date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2015-08-17 09:30:00,14.81,14.88,14.8,14.87,246647.0,13.4185,13.4819,13.4094,13.4729,246647.0
2015-08-17 09:35:00,14.86,14.86,14.78,14.8,128391.0,13.4638,13.4638,13.3913,13.4094,128391.0
2015-08-17 09:40:00,14.8,14.86,14.8,14.86,151585.0,13.4094,13.4638,13.4094,13.4638,151585.0
2015-08-17 09:45:00,14.86,15.0,14.86,14.97,285616.0,13.4638,13.5906,13.4638,13.5635,285616.0
2015-08-17 09:50:00,14.98,15.04,14.97,14.99,220161.0,13.5725,13.6269,13.5635,13.5816,220161.0
2015-08-17 09:55:00,15.0,15.05,14.95,14.95,216775.0,13.5906,13.6359,13.5453,13.5453,216775.0
2015-08-17 10:00:00,14.95,14.97,14.82,14.82,330090.0,13.5453,13.5635,13.4276,13.4276,330090.0
2015-08-17 10:05:00,14.82,14.91,14.81,14.91,268557.0,13.4276,13.5091,13.4185,13.5091,268557.0
2015-08-17 10:10:00,14.9,14.97,14.89,14.9,190303.0,13.5,13.5635,13.491,13.5,190303.0
2015-08-17 10:15:00,14.9,14.93,14.87,14.9,120842.0,13.5,13.5272,13.4729,13.5,120842.0
2015-08-17 10:20:00,14.9,14.9,14.77,14.8,141105.0,13.5,13.5,13.3823,13.4094,141105.0
2015-08-17 10:25:00,14.8,14.87,14.8,14.85,136833.0,13.4094,13.4729,13.4094,13.4547,136833.0
2015-08-17 10:30:00,14.85,14.91,14.84,14.88,109937.0,13.4547,13.5091,13.4457,13.4819,109937.0
2015-08-17 10:35:00,14.88,14.9,14.81,14.85,84103.0,13.4819,13.5,13.4185,13.4547,84103.0
2015-08-17 10:40:00,14.85,14.87,14.82,14.85,39499.0,13.4547,13.4729,13.4276,13.4547,39499.0
2015-08-17 10:45:00,14.85,14.9,14.85,14.87,106036.0,13.4547,13.5,13.4547,13.4729,106036.0
2015-08-17 10:50:00,14.86,14.86,14.8,14.81,85444.0,13.4638,13.4638,13.4094,13.4185,85444.0
2015-08-17 10:55:00,14.81,14.84,14.77,14.82,116506.0,13.4185,13.4457,13.3823,13.4276,116506.0
2015-08-17 11:00:00,14.84,14.87,14.82,14.82,35960.0,13.4457,13.4729,13.4276,13.4276,35960.0
2015-08-17 11:05:00,14.83,14.87,14.83,14.85,53589.0,13.4366,13.4729,13.4366,13.4547,53589.0
2015-08-17 11:10:00,14.86,14.89,14.84,14.89,36648.0,13.4638,13.491,13.4457,13.491,36648.0
2015-08-17 11:15:00,14.89,14.9,14.86,14.9,76745.0,13.491,13.5,13.4638,13.5,76745.0
2015-08-17 11:20:00,14.9,14.98,14.9,14.97,123555.0,13.5,13.5725,13.5,13.5635,123555.0
2015-08-17 11:25:00,14.97,14.99,14.91,14.91,90098.0,13.5635,13.5816,13.5091,13.5091,90098.0
2015-08-17 11:30:00,14.91,14.94,14.88,14.89,63184.0,13.5091,13.5363,13.4819,13.491,63184.0
2015-08-17 11:35:00,14.89,14.94,14.89,14.91,30105.0,13.491,13.5363,13.491,13.5091,30105.0
2015-08-17 11:40:00,14.91,14.97,14.91,14.97,71563.0,13.5091,13.5635,13.5091,13.5635,71563.0
2015-08-17 11:45:00,14.97,14.97,14.94,14.95,36223.0,13.5635,13.5635,13.5363,13.5453,36223.0
2015-08-17 11:50:00,14.96,14.98,14.96,14.97,51121.0,13.5544,13.5725,13.5544,13.5635,51121.0
2015-08-17 11:55:00,14.97,14.97,14.95,14.96,35431.0,13.5635,13.5635,13.5453,13.5544,35431.0
2015-08-17 12:00:00,14.96,14.98,14.94,14.94,37432.0,13.5544,13.5725,13.5363,13.5363,37432.0
2015-08-17 12:05:00,14.94,14.94,14.89,14.91,113649.0,13.5363,13.5363,13.491,13.5091,113649.0
2015-08-17 12:10:00,14.91,14.97,14.91,14.97,69257.0,13.5091,13.5635,13.5091,13.5635,69257.0
2015-08-17 12:15:00,14.97,14.98,14.94,14.94,28810.0,13.5635,13.5725,13.5363,13.5363,28810.0
2015-08-17 12:20:00,14.94,14.99,14.94,14.99,47233.0,13.5363,13.5816,13.5363,13.5816,47233.0
2015-08-17 12:25:00,14.99,14.99,14.97,14.98,29880.0,13.5816,13.5816,13.5635,13.5725,29880.0
2015-08-17 12:30:00,14.98,14.98,14.98,14.98,9800.0,13.5725,13.5725,13.5725,13.5725,9800.0
2015-08-17 12:35:00,14.98,14.98,14.94,14.95,27244.0,13.5725,13.5725,13.5363,13.5453,27244.0
2015-08-17 12:40:00,14.95,14.98,14.95,14.95,28442.0,13.5453,13.5725,13.5453,13.5453,28442.0
2015-08-17 12:45:00,14.95,14.97,14.93,14.93,40269.0,13.5453,13.5635,13.5272,13.5272,40269.0
2015-08-17 12:50:00,14.94,14.96,14.94,14.95,21781.0,13.5363,13.5544,13.5363,13.5453,21781.0
2015-08-17 12:55:00,14.94,14.95,14.94,14.94,12311.0,13.5363,13.5453,13.5363,13.5363,12311.0
2015-08-17 13:00:00,14.94,14.94,14.87,14.87,92804.0,13.5363,13.5363,13.4729,13.4729,92804.0
2015-08-17 13:05:00,14.87,14.93,14.87,14.92,55284.0,13.4729,13.5272,13.4729,13.5182,55284.0
2015-08-17 13:10:00,14.91,14.93,14.9,14.9,32100.0,13.5091,13.5272,13.5,13.5,32100.0
2015-08-17 13:15:00,14.9,14.92,14.9,14.91,17055.0,13.5,13.5182,13.5,13.5091,17055.0
2015-08-17 13:20:00,14.91,14.91,14.89,14.9,30969.0,13.5091,13.5091,13.491,13.5,30969.0
2015-08-17 13:25:00,14.9,14.92,14.89,14.9,18231.0,13.5,13.5182,13.491,13.5,18231.0
2015-08-17 13:30:00,14.9,14.93,14.9,14.93,28697.0,13.5,13.5272,13.5,13.5272,28697.0
2015-08-17 13:35:00,14.93,14.94,14.93,14.94,10476.0,13.5272,13.5363,13.5272,13.5363,10476.0
2015-08-17 13:40:00,14.94,14.95,14.92,14.92,25200.0,13.5363,13.5453,13.5182,13.5182,25200.0
2015-08-17 13:45:00,14.91,14.91,14.85,14.85,43261.0,13.5091,13.5091,13.4547,13.4547,43261.0
2015-08-17 13:50:00,14.85,14.85,14.82,14.84,64087.0,13.4547,13.4547,13.4276,13.4457,64087.0
2015-08-17 13:55:00,14.84,14.84,14.77,14.77,82202.0,13.4457,13.4457,13.3823,13.3823,82202.0
2015-08-17 14:00:00,14.77,14.85,14.77,14.84,21337.0,13.3823,13.4547,13.3823,13.4457,21337.0
2015-08-17 14:05:00,14.84,14.85,14.81,14.81,46039.0,13.4457,13.4547,13.4185,13.4185,46039.0
2015-08-17 14:10:00,14.81,14.84,14.81,14.81,30627.0,13.4185,13.4457,13.4185,13.4185,30627.0
2015-08-17 14:15:00,14.81,14.81,14.77,14.79,79919.0,13.4185,13.4185,13.3823,13.4004,79919.0
2015-08-17 14:20:00,14.79,14.8,14.75,14.76,60956.0,13.4004,13.4094,13.3641,13.3732,60956.0
2015-08-17 14:25:00,14.77,14.79,14.76,14.77,35786.0,13.3823,13.4004,13.3732,13.3823,35786.0
2015-08-17 14:30:00,14.78,14.85,14.78,14.85,34368.0,13.3913,13.4547,13.3913,13.4547,34368.0
2015-08-17 14:35:00,14.85,14.87,14.85,14.87,38642.0,13.4547,13.4729,13.4547,13.4729,38642.0
2015-08-17 14:40:00,14.87,14.87,14.81,14.84,57700.0,13.4729,13.4729,13.4185,13.4457,57700.0
2015-08-17 14:45:00,14.84,14.86,14.84,14.85,29103.0,13.4457,13.4638,13.4457,13.4547,29103.0
2015-08-17 14:50:00,14.85,14.87,14.85,14.86,50539.0,13.4547,13.4729,13.4547,13.4638,50539.0
2015-08-17 14:55:00,14.85,14.88,14.85,14.87,33367.0,13.4547,13.4819,13.4547,13.4729,33367.0
2015-08-17 15:00:00,14.86,14.87,14.8,14.83,58829.0,13.4638,13.4729,13.4094,13.4366,58829.0
2015-08-17 15:05:00,14.83,14.84,14.81,14.81,56294.0,13.4366,13.4457,13.4185,13.4185,56294.0
2015-08-17 15:10:00,14.81,14.82,14.8,14.82,45700.0,13.4185,13.4276,13.4094,13.4276,45700.0
2015-08-17 15:15:00,14.82,14.85,14.82,14.85,45845.0,13.4276,13.4547,13.4276,13.4547,45845.0
2015-08-17 15:20:00,14.85,14.86,14.85,14.86,18056.0,13.4547,13.4638,13.4547,13.4638,18056.0
2015-08-17 15:25:00,14.85,14.9,14.85,14.88,42287.0,13.4547,13.5,13.4547,13.4819,42287.0
2015-08-17 15:30:00,14.89,14.92,14.86,14.9,111763.0,13.491,13.5182,13.4638,13.5,111763.0
2015-08-17 15:35:00,14.9,14.98,14.88,14.98,197916.0,13.5,13.5725,13.4819,13.5725,197916.0
2015-08-17 15:40:00,14.98,15.02,14.97,15.01,286099.0,13.5725,13.6088,13.5635,13.5997,286099.0
2015-08-17 15:45:00,15.01,15.05,15.01,15.04,208937.0,13.5997,13.6359,13.5997,13.6269,208937.0
2015-08-17 15:50:00,15.04,15.09,15.03,15.09,448106.0,13.6269,13.6722,13.6178,13.6722,448106.0
2015-08-17 15:55:00,15.09,15.1,15.0,15.02,1291712.0,13.6722,13.6812,13.5906,13.6088,1291712.0
2015-08-18 09:30:00,14.73,14.74,14.61,14.67,398869.0,13.346,13.3551,13.2373,13.2916,398869.0
2015-08-18 09:35:00,14.67,14.73,14.6,14.71,186077.0,13.2916,13.346,13.2282,13.3279,186077.0
2015-08-18 09:40:00,14.7,14.7,14.63,14.63,162595.0,13.3188,13.3188,13.2554,13.2554,162595.0
2015-08-18 09:45:00,14.63,14.63,14.55,14.56,338206.0,13.2554,13.2554,13.1829,13.192,338206.0
2015-08-18 09:50:00,14.56,14.64,14.55,14.59,208098.0,13.192,13.2645,13.1829,13.2192,208098.0
2015-08-18 09:55:00,14.59,14.64,14.56,14.57,172060.0,13.2192,13.2645,13.192,13.201,172060.0
2015-08-18 10:00:00,14.58,14.61,14.56,14.6,107915.0,13.2101,13.2373,13.192,13.2282,107915.0
2015-08-18 10:05:00,14.6,14.63,14.58,14.6,89242.0,13.2282,13.2554,13.2101,13.2282,89242.0
2015-08-18 10:10:00,14.6,14.6,14.56,14.57,118141.0,13.2282,13.2282,13.192,13.201,118141.0
2015-08-18 10:15:00,14.57,14.57,14.52,14.52,92612.0,13.201,13.201,13.1557,13.1557,92612.0
2015-08-18 10:20:00,14.52,14.6,14.52,14.57,127205.0,13.1557,13.2282,13.1557,13.201,127205.0
2015-08-18 10:25:00,14.57,14.65,14.57,14.65,77174.0,13.201,13.2735,13.201,13.2735,77174.0
2015-08-18 10:30:00,14.65,14.82,14.61,14.82,253961.0,13.2735,13.4276,13.2373,13.4276,253961.0
2015-08-18 10:35:00,14.82,14.91,14.76,14.88,378683.0,13.4276,13.5091,13.3732,13.4819,378683.0
2015-08-18 10:40:00,14.88,14.91,14.84,14.85,163351.0,13.4819,13.5091,13.4457,13.4547,163351.0
2015-08-18 10:45:00,14.85,14.9,14.82,14.83,66965.0,13.4547,13.5,13.4276,13.4366,66965.0
2015-08-18 10:50:00,14.84,14.86,14.82,14.85,86545.0,13.4457,13.4638,13.4276,13.4547,86545.0
2015-08-18 10:55:00,14.85,14.88,14.84,14.86,149548.0,13.4547,13.4819,13.4457,13.4638,149548.0
2015-08-18 11:00:00,14.86,14.92,14.81,14.85,117678.0,13.4638,13.5182,13.4185,13.4547,117678.0
2015-08-18 11:05:00,14.85,14.85,14.72,14.76,128314.0,13.4547,13.4547,13.337,13.3732,128314.0
2015-08-18 11:10:00,14.77,14.81,14.74,14.81,72838.0,13.3823,13.4185,13.3551,13.4185,72838.0
2015-08-18 11:15:00,14.81,14.83,14.78,14.81,47167.0,13.4185,13.4366,13.3913,13.4185,47167.0
2015-08-18 11:20:00,14.81,14.82,14.78,14.81,65533.0,13.4185,13.4276,13.3913,13.4185,65533.0
2015-08-18 11:25:00,14.81,14.81,14.74,14.75,30872.0,13.4185,13.4185,13.3551,13.3641,30872.0
2015-08-18 11:30:00,14.76,14.84,14.76,14.84,102030.0,13.3732,13.4457,13.3732,13.4457,102030.0
2015-08-18 11:35:00,14.84,14.86,14.8,14.84,37681.0,13.4457,13.4638,13.4094,13.4457,37681.0
2015-08-18 11:40:00,14.84,14.85,14.82,14.84,19547.0,13.4457,13.4547,13.4276,13.4457,19547.0
2015-08-18 11:45:00,14.83,14.88,14.83,14.86,35956.0,13.4366,13.4819,13.4366,13.4638,35956.0
2015-08-18 11:50:00,14.86,14.89,14.85,14.88,45365.0,13.4638,13.491,13.4547,13.4819,45365.0
2015-08-18 11:55:00,14.88,14.89,14.84,14.84,24994.0,13.4819,13.491,13.4457,13.4457,24994.0
2015-08-18 12:00:00,14.85,14.85,14.8,14.8,26837.0,13.4547,13.4547,13.4094,13.4094,26837.0
2015-08-18 12:05:00,14.8,14.81,14.74,14.8,86427.0,13.4094,13.4185,13.3551,13.4094,86427.0
2015-08-18 12:10:00,14.8,14.81,14.78,14.78,24587.0,13.4094,13.4185,13.3913,13.3913,24587.0
2015-08-18 12:15:00,14.78,14.78,14.72,14.72,46468.0,13.3913,13.3913,13.337,13.337,46468.0
2015-08-18 12:20:00,14.72,14.73,14.7,14.7,75303.0,13.337,13.346,13.3188,13.3188,75303.0
2015-08-18 12:25:00,14.7,14.71,14.66,14.68,78975.0,13.3188,13.3279,13.2826,13.3007,78975.0
2015-08-18 12:30:00,14.68,14.74,14.68,14.7,85627.0,13.3007,13.3551,13.3007,13.3188,85627.0
2015-08-18 12:35:00,14.7,14.72,14.69,14.7,47582.0,13.3188,13.337,13.3098,13.3188,47582.0
2015-08-18 12:40:00,14.7,14.71,14.69,14.69,45765.0,13.3188,13.3279,13.3098,13.3098,45765.0
2015-08-18 12:45:00,14.69,14.69,14.61,14.64,59547.0,13.3098,13.3098,13.2373,13.2645,59547.0
2015-08-18 12:50:00,14.63,14.66,14.62,14.64,62135.0,13.2554,13.2826,13.2463,13.2645,62135.0
2015-08-18 12:55:00,14.64,14.65,14.64,14.65,35734.0,13.2645,13.2735,13.2645,13.2735,35734.0
2015-08-18 13:00:00,14.65,14.65,14.61,14.63,81336.0,13.2735,13.2735,13.2373,13.2554,81336.0
2015-08-18 13:05:00,14.62,14.64,14.62,14.63,32687.0,13.2463,13.2645,13.2463,13.2554,32687.0
2015-08-18 13:10:00,14.63,14.65,14.62,14.64,58015.0,13.2554,13.2735,13.2463,13.2645,58015.0
2015-08-18 13:15:00,14.64,14.66,14.63,14.66,93458.0,13.2645,13.2826,13.2554,13.2826,93458.0
2015-08-18 13:20:00,14.66,14.66,14.61,14.61,273497.0,13.2826,13.2826,13.2373,13.2373,273497.0
2015-08-18 13:25:00,14.61,14.69,14.61,14.69,90696.0,13.2373,13.3098,13.2373,13.3098,90696.0
2015-08-18 13:30:00,14.69,14.73,14.69,14.71,94578.0,13.3098,13.346,13.3098,13.3279,94578.0
2015-08-18 13:35:00,14.7,14.72,14.68,14.69,39536.0,13.3188,13.337,13.3007,13.3098,39536.0
2015-08-18 13:40:00,14.69,14.69,14.68,14.68,34013.0,13.3098,13.3098,13.3007,13.3007,34013.0
2015-08-18 13:45:00,14.68,14.69,14.68,14.69,44837.0,13.3007,13.3098,13.3007,13.3098,44837.0
2015-08-18 13:50:00,14.69,14.69,14.68,14.68,24086.0,13.3098,13.3098,13.3007,13.3007,24086.0
2015-08-18 13:55:00,14.68,14.68,14.66,14.66,69339.0,13.3007,13.3007,13.2826,13.2826,69339.0
2015-08-18 14:00:00,14.65,14.73,14.64,14.73,75356.0,13.2735,13.346,13.2645,13.346,75356.0
2015-08-18 14:05:00,14.72,14.76,14.72,14.76,43700.0,13.337,13.3732,13.337,13.3732,43700.0
2015-08-18 14:10:00,14.77,14.77,14.74,14.74,56071.0,13.3823,13.3823,13.3551,13.3551,56071.0
2015-08-18 14:15:00,14.74,14.76,14.73,14.73,25000.0,13.3551,13.3732,13.346,13.346,25000.0
2015-08-18 14:20:00,14.73,14.73,14.7,14.72,54860.0,13.346,13.346,13.3188,13.337,54860.0
2015-08-18 14:25:00,14.72,14.74,14.72,14.72,29703.0,13.337,13.3551,13.337,13.337,29703.0
2015-08-18 14:30:00,14.73,14.76,14.73,14.73,38296.0,13.346,13.3732,13.346,13.346,38296.0
2015-08-18 14:35:00,14.73,14.73,14.71,14.71,20406.0,13.346,13.346,13.3279,13.3279,20406.0
2015-08-18 14:40:00,14.7,14.7,14.64,14.64,61975.0,13.3188,13.3188,13.2645,13.2645,61975.0
2015-08-18 14:45:00,14.64,14.65,14.63,14.65,52349.0,13.2645,13.2735,13.2554,13.2735,52349.0
2015-08-18 14:50:00,14.64,14.65,14.63,14.64,61661.0,13.2645,13.2735,13.2554,13.2645,61661.0
2015-08-18 14:55:00,14.64,14.65,14.63,14.63,62594.0,13.2645,13.2735,13.2554,13.2554,62594.0
2015-08-18 15:00:00,14.63,14.68,14.63,14.68,54381.0,13.2554,13.3007,13.2554,13.3007,54381.0
2015-08-18 15:05:00,14.68,14.69,14.66,14.67,55170.0,13.3007,13.3098,13.2826,13.2916,55170.0
2015-08-18 15:10:00,14.66,14.68,14.66,14.68,25892.0,13.2826,13.3007,13.2826,13.3007,25892.0
2015-08-18 15:15:00,14.69,14.73,14.68,14.7,39013.0,13.3098,13.346,13.3007,13.3188,39013.0
2015-08-18 15:20:00,14.7,14.7,14.66,14.68,35141.0,13.3188,13.3188,13.2826,13.3007,35141.0
2015-08-18 15:25:00,14.68,14.69,14.64,14.66,56114.0,13.3007,13.3098,13.2645,13.2826,56114.0
2015-08-18 15:30:00,14.65,14.65,14.62,14.64,75566.0,13.2735,13.2735,13.2463,13.2645,75566.0
2015-08-18 15:35:00,14.64,14.65,14.6,14.64,58291.0,13.2645,13.2735,13.2282,13.2645,58291.0
2015-08-18 15:40:00,14.64,14.68,14.64,14.68,50316.0,13.2645,13.3007,13.2645,13.3007,50316.0
2015-08-18 15:45:00,14.67,14.73,14.66,14.73,78207.0,13.2916,13.346,13.2826,13.346,78207.0
2015-08-18 15:50:00,14.73,14.73,14.69,14.73,107483.0,13.346,13.346,13.3098,13.346,107483.0
2015-08-18 15:55:00,14.73,14.78,14.73,14.77,515917.0,13.346,13.3913,13.346,13.3823,515917.0
2015-08-19 09:30:00,14.88,15.0,14.88,14.99,439049.0,13.4819,13.5906,13.4819,13.5816,439049.0
2015-08-19 09:35:00,14.98,15.05,14.98,15.02,243000.0,13.5725,13.6359,13.5725,13.6088,243000.0
2015-08-19 09:40:00,15.02,15.15,15.02,15.14,484702.0,13.6088,13.7265,13.6088,13.7175,484702.0
2015-08-19 09:45:00,15.15,15.26,15.15,15.17,386893.0,13.7265,13.8262,13.7265,13.7447,386893.0
2015-08-19 09:50:00,15.17,15.23,15.13,15.13,233106.0,13.7447,13.799,13.7084,13.7084,233106.0
2015-08-19 09:55:00,15.13,15.14,15.05,15.06,262934.0,13.7084,13.7175,13.6359,13.645,262934.0
2015-08-19 10:00:00,15.06,15.06,15.02,15.03,101197.0,13.645,13.645,13.6088,13.6178,101197.0
2015-08-19 10:05:00,15.03,15.1,15.02,15.05,147232.0,13.6178,13.6812,13.6088,13.6359,147232.0
2015-08-19 10:10:00,15.05,15.05,14.97,15.0,58685.0,13.6359,13.6359,13.5635,13.5906,58685.0
2015-08-19 10:15:00,15.0,15.0,14.95,14.98,80324.0,13.5906,13.5906,13.5453,13.5725,80324.0
2015-08-19 10:20:00,14.98,15.03,14.98,15.03,61542.0,13.5725,13.6178,13.5725,13.6178,61542.0
2015-08-19 10:25:00,15.02,15.03,15.0,15.01,55860.0,13.6088,13.6178,13.5906,13.5997,55860.0
2015-08-19 10:30:00,15.01,15.01,14.94,14.94,83453.0,13.5997,13.5997,13.5363,13.5363,83453.0
2015-08-19 10:35:00,14.94,14.94,14.9,14.9,39066.0,13.5363,13.5363,13.5,13.5,39066.0
2015-08-19 10:40:00,14.9,14.98,14.9,14.98,73629.0,13.5,13.5725,13.5,13.5725,73629.0
2015-08-19 10:45:00,14.98,15.02,14.97,14.98,73234.0,13.5725,13.6088,13.5635,13.5725,73234.0
2015-08-19 10:50:00,14.98,15.09,14.98,15.07,68547.0,13.5725,13.6722,13.5725,13.6541,68547.0
2015-08-19 10:55:00,15.08,15.09,15.02,15.03,74297.0,13.6631,13.6722,13.6088,13.6178,74297.0
2015-08-19 11:00:00,15.03,15.04,15.02,15.02,49665.0,13.6178,13.6269,13.6088,13.6088,49665.0
2015-08-19 11:05:00,15.02,15.08,15.02,15.07,83590.0,13.6088,13.6631,13.6088,13.6541,83590.0
2015-08-19 11:10:00,15.07,15.12,15.06,15.1,72909.0,13.6541,13.6994,13.645,13.6812,72909.0
2015-08-19 11:15:00,15.1,15.12,15.07,15.07,64642.0,13.6812,13.6994,13.6541,13.6541,64642.0
2015-08-19 11:20:00,15.08,15.13,15.08,15.13,125066.0,13.6631,13.7084,13.6631,13.7084,125066.0
2015-08-19 11:25:00,15.14,15.2,15.13,15.19,75357.0,13.7175,13.7719,13.7084,13.7628,75357.0
2015-08-19 11:30:00,15.19,15.19,15.14,15.16,102734.0,13.7628,13.7628,13.7175,13.7356,102734.0
2015-08-19 11:35:00,15.16,15.19,15.15,15.16,70569.0,13.7356,13.7628,13.7265,13.7356,70569.0
2015-08-19 11:40:00,15.16,15.19,15.15,15.18,72733.0,13.7356,13.7628,13.7265,13.7537,72733.0
2015-08-19 11:45:00,15.19,15.19,15.16,15.17,49664.0,13.7628,13.7628,13.7356,13.7447,49664.0
2015-08-19 11:50:00,15.18,15.22,15.16,15.2,91224.0,13.7537,13.79,13.7356,13.7719,91224.0
2015-08-19 11:55:00,15.19,15.19,15.1,15.1,72804.0,13.7628,13.7628,13.6812,13.6812,72804.0
2015-08-19 12:00:00,15.11,15.14,15.11,15.11,43573.0,13.6903,13.7175,13.6903,13.6903,43573.0
2015-08-19 12:05:00,15.11,15.13,15.09,15.1,73768.0,13.6903,13.7084,13.6722,13.6812,73768.0
2015-08-19 12:10:00,15.1,15.14,15.1,15.12,75396.0,13.6812,13.7175,13.6812,13.6994,75396.0
2015-08-19 12:15:00,15.11,15.13,15.1,15.11,39672.0,13.6903,13.7084,13.6812,13.6903,39672.0
2015-08-19 12:20:00,15.1,15.14,15.1,15.12,46191.0,13.6812,13.7175,13.6812,13.6994,46191.0
2015-08-19 12:25:00,15.11,15.17,15.11,15.16,50065.0,13.6903,13.7447,13.6903,13.7356,50065.0
2015-08-19 12:30:00,15.15,15.18,15.15,15.15,66046.0,13.7265,13.7537,13.7265,13.7265,66046.0
2015-08-19 12:35:00,15.15,15.15,15.11,15.13,51255.0,13.7265,13.7265,13.6903,13.7084,51255.0
2015-08-19 12:40:00,15.13,15.13,15.04,15.06,88238.0,13.7084,13.7084,13.6269,13.645,88238.0
2015-08-19 12:45:00,15.05,15.06,15.02,15.06,20334.0,13.6359,13.645,13.6088,13.645,20334.0
2015-08-19 12:50:00,15.06,15.06,15.0,15.0,35992.0,13.645,13.645,13.5906,13.5906,35992.0
2015-08-19 12:55:00,15.0,15.02,14.98,15.02,43076.0,13.5906,13.6088,13.5725,13.6088,43076.0
2015-08-19 13:00:00,15.02,15.03,15.02,15.03,31194.0,13.6088,13.6178,13.6088,13.6178,31194.0
2015-08-19 13:05:00,15.03,15.05,15.02,15.03,25914.0,13.6178,13.6359,13.6088,13.6178,25914.0
2015-08-19 13:10:00,15.03,15.03,15.02,15.02,12915.0,13.6178,13.6178,13.6088,13.6088,12915.0
2015-08-19 13:15:00,15.02,15.02,14.99,14.99,15100.0,13.6088,13.6088,13.5816,13.5816,15100.0
2015-08-19 13:20:00,14.98,14.98,14.94,14.97,47405.0,13.5725,13.5725,13.5363,13.5635,47405.0
2015-08-19 13:25:00,14.97,15.02,14.97,15.01,43748.0,13.5635,13.6088,13.5635,13.5997,43748.0
2015-08-19 13:30:00,15.0,15.0,14.98,14.98,15880.0,13.5906,13.5906,13.5725,13.5725,15880.0
2015-08-19 13:35:00,14.98,15.0,14.9,14.9,126487.0,13.5725,13.5906,13.5,13.5,126487.0
2015-08-19 13:40:00,14.9,15.02,14.89,15.01,101794.0,13.5,13.6088,13.491,13.5997,101794.0
2015-08-19 13:45:00,15.02,15.1,15.0,15.09,128216.0,13.6088,13.6812,13.5906,13.6722,128216.0
2015-08-19 13:50:00,15.09,15.18,15.06,15.15,163310.0,13.6722,13.7537,13.645,13.7265,163310.0
2015-08-19 13:55:00,15.15,15.15,15.08,15.12,122252.0,13.7265,13.7265,13.6631,13.6994,122252.0
2015-08-19 14:00:00,15.13,15.19,15.12,15.15,256773.0,13.7084,13.7628,13.6994,13.7265,256773.0
2015-08-19 14:05:00,15.15,15.23,15.15,15.19,177676.0,13.7265,13.799,13.7265,13.7628,177676.0
2015-08-19 14:10:00,15.19,15.26,15.18,15.22,194566.0,13.7628,13.8262,13.7537,13.79,194566.0
2015-08-19 14:15:00,15.23,15.24,15.18,15.21,119366.0,13.799,13.8081,13.7537,13.7809,119366.0
2015-08-19 14:20:00,15.22,15.23,15.2,15.2,89627.0,13.79,13.799,13.7719,13.7719,89627.0
2015-08-19 14:25:00,15.2,15.2,15.13,15.16,82318.0,13.7719,13.7719,13.7084,13.7356,82318.0
2015-08-19 14:30:00,15.15,15.16,15.06,15.07,65924.0,13.7265,13.7356,13.645,13.6541,65924.0
2015-08-19 14:35:00,15.06,15.13,15.06,15.06,65056.0,13.645,13.7084,13.645,13.645,65056.0
2015-08-19 14:40:00,15.06,15.07,15.02,15.03,89407.0,13.645,13.6541,13.6088,13.6178,89407.0
2015-08-19 14:45:00,15.04,15.06,15.01,15.03,134592.0,13.6269,13.645,13.5997,13.6178,134592.0
2015-08-19 14:50:00,15.03,15.1,15.02,15.08,79617.0,13.6178,13.6812,13.6088,13.6631,79617.0
2015-08-19 14:55:00,15.09,15.16,15.09,15.16,107710.0,13.6722,13.7356,13.6722,13.7356,107710.0
2015-08-19 15:00:00,15.16,15.16,15.13,15.14,83569.0,13.7356,13.7356,13.7084,13.7175,83569.0
2015-08-19 15:05:00,15.14,15.19,15.14,15.15,96398.0,13.7175,13.7628,13.7175,13.7265,96398.0
2015-08-19 15:10:00,15.15,15.2,15.15,15.2,76481.0,13.7265,13.7719,13.7265,13.7719,76481.0
2015-08-19 15:15:00,15.2,15.22,15.18,15.22,92644.0,13.7719,13.79,13.7537,13.79,92644.0
2015-08-19 15:20:00,15.22,15.24,15.22,15.23,134704.0,13.79,13.8081,13.79,13.799,134704.0
2015-08-19 15:25:00,15.23,15.24,15.22,15.23,74910.0,13.799,13.8081,13.79,13.799,74910.0
2015-08-19 15:30:00,15.23,15.28,15.23,15.27,200445.0,13.799,13.8443,13.799,13.8353,200445.0
2015-08-19 15:35:00,15.27,15.28,15.26,15.26,122897.0,13.8353,13.8443,13.8262,13.8262,122897.0
2015-08-19 15:40:00,15.26,15.26,15.23,15.26,147001.0,13.8262,13.8262,13.799,13.8262,147001.0
2015-08-19 15:45:00,15.26,15.28,15.23,15.24,165574.0,13.8262,13.8443,13.799,13.8081,165574.0
2015-08-19 15:50:00,15.23,15.24,15.2,15.22,236035.0,13.799,13.8081,13.7719,13.79,236035.0
2015-08-19 15:55:00,15.22,15.26,15.19,15.19,674200.0,13.79,13.8262,13.7628,13.7628,674200.0
2015-08-20 09:30:00,15.69,15.78,15.57,15.74,846430.0,14.2158,14.2974,14.1071,14.2611,846430.0
2015-08-20 09:35:00,15.74,15.82,15.68,15.76,657234.0,14.2611,14.3336,14.2068,14.2792,657234.0
2015-08-20 09:40:00,15.76,15.81,15.73,15.76,390800.0,14.2792,14.3245,14.2521,14.2792,390800.0
2015-08-20 09:45:00,15.76,15.84,15.74,15.83,340454.0,14.2792,14.3517,14.2611,14.3427,340454.0
2015-08-20 09:50:00,15.82,15.84,15.77,15.78,275803.0,14.3336,14.3517,14.2883,14.2974,275803.0
2015-08-20 09:55:00,15.78,15.84,15.77,15.82,171759.0,14.2974,14.3517,14.2883,14.3336,171759.0
2015-08-20 10:00:00,15.81,15.82,15.73,15.73,237402.0,14.3245,14.3336,14.2521,14.2521,237402.0
2015-08-20 10:05:00,15.73,15.75,15.69,15.72,198338.0,14.2521,14.2702,14.2158,14.243,198338.0
2015-08-20 10:10:00,15.73,15.76,15.7,15.74,172162.0,14.2521,14.2792,14.2249,14.2611,172162.0
2015-08-20 10:15:00,15.74,15.78,15.74,15.77,124744.0,14.2611,14.2974,14.2611,14.2883,124744.0
2015-08-20 10:20:00,15.77,15.85,15.77,15.84,298787.0,14.2883,14.3608,14.2883,14.3517,298787.0
2015-08-20 10:25:00,15.83,15.83,15.8,15.81,120034.0,14.3427,14.3427,14.3155,14.3245,120034.0
2015-08-20 10:30:00,15.82,15.9,15.82,15.85,201219.0,14.3336,14.4061,14.3336,14.3608,201219.0
2015-08-20 10:35:00,15.85,15.93,15.85,15.89,243809.0,14.3608,14.4333,14.3608,14.397,243809.0
2015-08-20 10:40:00,15.89,15.91,15.86,15.89,380727.0,14.397,14.4151,14.3698,14.397,380727.0
2015-08-20 10:45:00,15.9,15.91,15.86,15.87,91023.0,14.4061,14.4151,14.3698,14.3789,91023.0
2015-08-20 10:50:00,15.87,15.91,15.86,15.9,126148.0,14.3789,14.4151,14.3698,14.4061,126148.0
2015-08-20 10:55:00,15.9,15.93,15.89,15.9,105193.0,14.4061,14.4333,14.397,14.4061,105193.0
2015-08-20 11:00:00,15.89,15.92,15.89,15.91,139634.0,14.397,14.4242,14.397,14.4151,139634.0
2015-08-20 11:05:00,15.91,15.94,15.9,15.92,97259.0,14.4151,14.4423,14.4061,14.4242,97259.0
2015-08-20 11:10:00,15.92,15.93,15.81,15.85,113989.0,14.4242,14.4333,14.3245,14.3608,113989.0
2015-08-20 11:15:00,15.85,15.87,15.82,15.85,77355.0,14.3608,14.3789,14.3336,14.3608,77355.0
2015-08-20 11:20:00,15.84,15.89,15.84,15.87,113100.0,14.3517,14.397,14.3517,14.3789,113100.0
2015-08-20 11:25:00,15.86,15.88,15.79,15.82,136108.0,14.3698,14.388,14.3064,14.3336,136108.0
2015-08-20 11:30:00,15.82,15.85,15.82,15.85,75039.0,14.3336,14.3608,14.3336,14.3608,75039.0
2015-08-20 11:35:00,15.84,15.86,15.84,15.86,91241.0,14.3517,14.3698,14.3517,14.3698,91241.0
2015-08-20 11:40:00,15.86,15.89,15.85,15.87,72737.0,14.3698,14.397,14.3608,14.3789,72737.0
2015-08-20 11:45:00,15.88,15.9,15.88,15.89,56054.0,14.388,14.4061,14.388,14.397,56054.0
2015-08-20 11:50:00,15.9,15.93,15.89,15.92,78511.0,14.4061,14.4333,14.397,14.4242,78511.0
2015-08-20 11:55:00,15.91,15.93,15.89,15.91,76419.0,14.4151,14.4333,14.397,14.4151,76419.0
2015-08-20 12:00:00,15.91,15.95,15.9,15.95,98810.0,14.4151,14.4514,14.4061,14.4514,98810.0
2015-08-20 12:05:00,15.94,15.94,15.89,15.92,55476.0,14.4423,14.4423,14.397,14.4242,55476.0
2015-08-20 12:10:00,15.92,15.94,15.89,15.91,66342.0,14.4242,14.4423,14.397,14.4151,66342.0
2015-08-20 12:15:00,15.9,15.94,15.9,15.93,52996.0,14.4061,14.4423,14.4061,14.4333,52996.0
2015-08-20 12:20:00,15.92,15.95,15.91,15.95,117284.0,14.4242,14.4514,14.4151,14.4514,117284.0
2015-08-20 12:25:00,15.95,15.95,15.94,15.94,38658.0,14.4514,14.4514,14.4423,14.4423,38658.0
2015-08-20 12:30:00,15.95,15.95,15.94,15.94,48639.0,14.4514,14.4514,14.4423,14.4423,48639.0
2015-08-20 12:35:00,15.94,16.0,15.94,15.96,165517.0,14.4423,14.4967,14.4423,14.4604,165517.0
2015-08-20 12:40:00,15.95,15.98,15.95,15.98,50065.0,14.4514,14.4786,14.4514,14.4786,50065.0
2015-08-20 12:45:00,15.98,15.99,15.96,15.99,145627.0,14.4786,14.4876,14.4604,14.4876,145627.0
2015-08-20 12:50:00,15.99,15.99,15.94,15.95,86370.0,14.4876,14.4876,14.4423,14.4514,86370.0
2015-08-20 12:55:00,15.95,16.01,15.95,16.01,126099.0,14.4514,14.5057,14.4514,14.5057,126099.0
2015-08-20 13:00:00,16.0,16.04,15.99,16.0,84151.0,14.4967,14.5329,14.4876,14.4967,84151.0
2015-08-20 13:05:00,15.99,16.05,15.99,16.01,54483.0,14.4876,14.542,14.4876,14.5057,54483.0
2015-08-20 13:10:00,16.01,16.01,15.98,16.0,125581.0,14.5057,14.5057,14.4786,14.4967,125581.0
2015-08-20 13:15:00,16.0,16.01,15.97,15.99,77320.0,14.4967,14.5057,14.4695,14.4876,77320.0
2015-08-20 13:20:00,16.0,16.01,15.98,16.0,52405.0,14.4967,14.5057,14.4786,14.4967,52405.0
2015-08-20 13:25:00,16.0,16.01,15.98,16.0,78162.0,14.4967,14.5057,14.4786,14.4967,78162.0
2015-08-20 13:30:00,16.0,16.02,15.99,15.99,43820.0,14.4967,14.5148,14.4876,14.4876,43820.0
2015-08-20 13:35:00,15.99,16.01,15.99,16.0,64685.0,14.4876,14.5057,14.4876,14.4967,64685.0
2015-08-20 13:40:00,16.0,16.02,15.99,16.02,44146.0,14.4967,14.5148,14.4876,14.5148,44146.0
2015-08-20 13:45:00,16.02,16.02,16.0,16.0,72040.0,14.5148,14.5148,14.4967,14.4967,72040.0
2015-08-20 13:50:00,16.0,16.01,15.94,15.95,70623.0,14.4967,14.5057,14.4423,14.4514,70623.0
2015-08-20 13:55:00,15.95,15.95,15.89,15.9,78271.0,14.4514,14.4514,14.397,14.4061,78271.0
2015-08-20 14:00:00,15.9,15.91,15.9,15.9,34806.0,14.4061,14.4151,14.4061,14.4061,34806.0
2015-08-20 14:05:00,15.9,15.91,15.82,15.83,129020.0,14.4061,14.4151,14.3336,14.3427,129020.0
2015-08-20 14:10:00,15.82,15.82,15.78,15.8,93898.0,14.3336,14.3336,14.2974,14.3155,93898.0
2015-08-20 14:15:00,15.81,15.84,15.81,15.84,55016.0,14.3245,14.3517,14.3245,14.3517,55016.0
2015-08-20 14:20:00,15.84,15.89,15.84,15.89,67708.0,14.3517,14.397,14.3517,14.397,67708.0
2015-08-20 14:25:00,15.9,15.92,15.87,15.87,78628.0,14.4061,14.4242,14.3789,14.3789,78628.0
2015-08-20 14:30:00,15.87,15.87,15.85,15.86,46313.0,14.3789,14.3789,14.3608,14.3698,46313.0
2015-08-20 14:35:00,15.86,15.92,15.86,15.91,35579.0,14.3698,14.4242,14.3698,14.4151,35579.0
2015-08-20 14:40:00,15.92,15.94,15.89,15.9,65851.0,14.4242,14.4423,14.397,14.4061,65851.0
2015-08-20 14:45:00,15.9,15.93,15.9,15.93,54700.0,14.4061,14.4333,14.4061,14.4333,54700.0
2015-08-20 14:50:00,15.93,15.95,15.92,15.94,67968.0,14.4333,14.4514,14.4242,14.4423,67968.0
2015-08-20 14:55:00,15.94,15.96,15.92,15.95,93642.0,14.4423,14.4604,14.4242,14.4514,93642.0
2015-08-20 15:00:00,15.95,15.98,15.91,15.95,121455.0,14.4514,14.4786,14.4151,14.4514,121455.0
2015-08-20 15:05:00,15.95,15.98,15.94,15.97,61095.0,14.4514,14.4786,14.4423,14.4695,61095.0
2015-08-20 15:10:00,15.97,15.99,15.94,15.98,69927.0,14.4695,14.4876,14.4423,14.4786,69927.0
2015-08-20 15:15:00,15.98,15.99,15.97,15.98,119077.0,14.4786,14.4876,14.4695,14.4786,119077.0
2015-08-20 15:20:00,15.97,15.98,15.92,15.94,129419.0,14.4695,14.4786,14.4242,14.4423,129419.0
2015-08-20 15:25:00,15.95,15.97,15.9,15.91,106198.0,14.4514,14.4695,14.4061,14.4151,106198.0
2015-08-20 15:30:00,15.91,15.93,15.86,15.86,163940.0,14.4151,14.4333,14.3698,14.3698,163940.0
2015-08-20 15:35:00,15.86,15.89,15.82,15.89,246657.0,14.3698,14.397,14.3336,14.397,246657.0
2015-08-20 15:40:00,15.89,15.9,15.84,15.85,84319.0,14.397,14.4061,14.3517,14.3608,84319.0
2015-08-20 15:45:00,15.85,15.89,15.84,15.85,123849.0,14.3608,14.397,14.3517,14.3608,123849.0
2015-08-20 15:50:00,15.85,15.89,15.85,15.89,157584.0,14.3608,14.397,14.3608,14.397,157584.0
2015-08-20 15:55:00,15.89,15.9,15.8,15.81,794975.0,14.397,14.4061,14.3155,14.3245,794975.0
2015-08-21 09:30:00,16.14,16.16,16.0,16.02,758032.0,14.6235,14.6417,14.4967,14.5148,758032.0
2015-08-21 09:35:00,16.03,16.08,15.87,15.87,430949.0,14.5239,14.5692,14.3789,14.3789,430949.0
2015-08-21 09:40:00,15.88,15.95,15.86,15.94,467836.0,14.388,14.4514,14.3698,14.4423,467836.0
2015-08-21 09:45:00,15.94,15.99,15.9,15.9,171077.0,14.4423,14.4876,14.4061,14.4061,171077.0
2015-08-21 09:50:00,15.89,15.9,15.77,15.78,186926.0,14.397,14.4061,14.2883,14.2974,186926.0
2015-08-21 09:55:00,15.78,15.81,15.75,15.75,110010.0,14.2974,14.3245,14.2702,14.2702,110010.0
2015-08-21 10:00:00,15.75,15.77,15.55,15.55,255268.0,14.2702,14.2883,14.089,14.089,255268.0
2015-08-21 10:05:00,15.54,15.57,15.38,15.4,497964.0,14.0799,14.1071,13.9349,13.9531,497964.0
2015-08-21 10:10:00,15.4,15.48,15.4,15.45,404319.0,13.9531,14.0255,13.9531,13.9984,404319.0
2015-08-21 10:15:00,15.45,15.45,15.36,15.36,224731.0,13.9984,13.9984,13.9168,13.9168,224731.0
2015-08-21 10:20:00,15.36,15.47,15.36,15.45,140579.0,13.9168,14.0165,13.9168,13.9984,140579.0
2015-08-21 10:25:00,15.45,15.55,15.44,15.47,143786.0,13.9984,14.089,13.9893,14.0165,143786.0
2015-08-21 10:30:00,15.46,15.51,15.43,15.51,257010.0,14.0074,14.0527,13.9802,14.0527,257010.0
2015-08-21 10:35:00,15.5,15.51,15.46,15.51,241303.0,14.0437,14.0527,14.0074,14.0527,241303.0
2015-08-21 10:40:00,15.51,15.55,15.46,15.46,78548.0,14.0527,14.089,14.0074,14.0074,78548.0
2015-08-21 10:45:00,15.45,15.5,15.45,15.46,65894.0,13.9984,14.0437,13.9984,14.0074,65894.0
2015-08-21 10:50:00,15.46,15.49,15.41,15.42,117117.0,14.0074,14.0346,13.9621,13.9712,117117.0
2015-08-21 10:55:00,15.42,15.43,15.32,15.32,143945.0,13.9712,13.9802,13.8806,13.8806,143945.0
2015-08-21 11:00:00,15.32,15.44,15.32,15.4,105006.0,13.8806,13.9893,13.8806,13.9531,105006.0
2015-08-21 11:05:00,15.4,15.56,15.4,15.55,159262.0,13.9531,14.098,13.9531,14.089,159262.0
2015-08-21 11:10:00,15.53,15.61,15.51,15.6,173486.0,14.0708,14.1433,14.0527,14.1343,173486.0
2015-08-21 11:15:00,15.6,15.61,15.47,15.48,149108.0,14.1343,14.1433,14.0165,14.0255,149108.0
2015-08-21 11:20:00,15.48,15.53,15.48,15.48,103280.0,14.0255,14.0708,14.0255,14.0255,103280.0
2015-08-21 11:25:00,15.48,15.49,15.45,15.45,151378.0,14.0255,14.0346,13.9984,13.9984,151378.0
2015-08-21 11:30:00,15.46,15.6,15.44,15.6,168601.0,14.0074,14.1343,13.9893,14.1343,168601.0
2015-08-21 11:35:00,15.6,15.65,15.53,15.65,442421.0,14.1343,14.1796,14.0708,14.1796,442421.0
2015-08-21 11:40:00,15.65,15.71,15.64,15.7,103116.0,14.1796,14.2339,14.1705,14.2249,103116.0
2015-08-21 11:45:00,15.7,15.76,15.69,15.76,130790.0,14.2249,14.2792,14.2158,14.2792,130790.0
2015-08-21 11:50:00,15.75,15.83,15.73,15.79,207700.0,14.2702,14.3427,14.2521,14.3064,207700.0
2015-08-21 11:55:00,15.78,15.78,15.66,15.69,105233.0,14.2974,14.2974,14.1886,14.2158,105233.0
2015-08-21 12:00:00,15.69,15.73,15.64,15.66,138822.0,14.2158,14.2521,14.1705,14.1886,138822.0
2015-08-21 12:05:00,15.66,15.67,15.62,15.62,87258.0,14.1886,14.1977,14.1524,14.1524,87258.0
2015-08-21 12:10:00,15.63,15.67,15.62,15.64,63915.0,14.1614,14.1977,14.1524,14.1705,63915.0
2015-08-21 12:15:00,15.64,15.72,15.64,15.7,76412.0,14.1705,14.243,14.1705,14.2249,76412.0
2015-08-21 12:20:00,15.7,15.72,15.66,15.69,63208.0,14.2249,14.243,14.1886,14.2158,63208.0
2015-08-21 12:25:00,15.68,15.69,15.63,15.64,69769.0,14.2068,14.2158,14.1614,14.1705,69769.0
2015-08-21 12:30:00,15.65,15.73,15.6,15.71,112887.0,14.1796,14.2521,14.1343,14.2339,112887.0
2015-08-21 12:35:00,15.71,15.75,15.69,15.74,44944.0,14.2339,14.2702,14.2158,14.2611,44944.0
2015-08-21 12:40:00,15.74,15.75,15.72,15.73,82299.0,14.2611,14.2702,14.243,14.2521,82299.0
2015-08-21 12:45:00,15.73,15.73,15.69,15.69,57998.0,14.2521,14.2521,14.2158,14.2158,57998.0
2015-08-21 12:50:00,15.68,15.69,15.66,15.69,53156.0,14.2068,14.2158,14.1886,14.2158,53156.0
2015-08-21 12:55:00,15.69,15.71,15.68,15.7,42292.0,14.2158,14.2339,14.2068,14.2249,42292.0
2015-08-21 13:00:00,15.7,15.73,15.68,15.68,34599.0,14.2249,14.2521,14.2068,14.2068,34599.0
2015-08-21 13:05:00,15.68,15.73,15.65,15.65,41970.0,14.2068,14.2521,14.1796,14.1796,41970.0
2015-08-21 13:10:00,15.65,15.68,15.64,15.65,79357.0,14.1796,14.2068,14.1705,14.1796,79357.0
2015-08-21 13:15:00,15.65,15.69,15.64,15.66,55060.0,14.1796,14.2158,14.1705,14.1886,55060.0
2015-08-21 13:20:00,15.66,15.66,15.63,15.64,27188.0,14.1886,14.1886,14.1614,14.1705,27188.0
2015-08-21 13:25:00,15.64,15.65,15.62,15.64,36255.0,14.1705,14.1796,14.1524,14.1705,36255.0
2015-08-21 13:30:00,15.64,15.65,15.6,15.6,19742.0,14.1705,14.1796,14.1343,14.1343,19742.0
2015-08-21 13:35:00,15.61,15.65,15.61,15.63,43196.0,14.1433,14.1796,14.1433,14.1614,43196.0
2015-08-21 13:40:00,15.63,15.64,15.61,15.62,35048.0,14.1614,14.1705,14.1433,14.1524,35048.0
2015-08-21 13:45:00,15.63,15.63,15.56,15.56,111705.0,14.1614,14.1614,14.098,14.098,111705.0
2015-08-21 13:50:00,15.55,15.55,15.5,15.51,40686.0,14.089,14.089,14.0437,14.0527,40686.0
2015-08-21 13:55:00,15.51,15.55,15.51,15.54,68672.0,14.0527,14.089,14.0527,14.0799,68672.0
2015-08-21 14:00:00,15.54,15.55,15.49,15.49,65545.0,14.0799,14.089,14.0346,14.0346,65545.0
2015-08-21 14:05:00,15.48,15.53,15.48,15.52,47297.0,14.0255,14.0708,14.0255,14.0618,47297.0
2015-08-21 14:10:00,15.52,15.53,15.48,15.52,69180.0,14.0618,14.0708,14.0255,14.0618,69180.0
2015-08-21 14:15:00,15.52,15.52,15.51,15.52,35006.0,14.0618,14.0618,14.0527,14.0618,35006.0
2015-08-21 14:20:00,15.52,15.52,15.47,15.47,39798.0,14.0618,14.0618,14.0165,14.0165,39798.0
2015-08-21 14:25:00,15.46,15.49,15.45,15.48,41149.0,14.0074,14.0346,13.9984,14.0255,41149.0
2015-08-21 14:30:00,15.48,15.51,15.47,15.48,52803.0,14.0255,14.0527,14.0165,14.0255,52803.0
2015-08-21 14:35:00,15.48,15.48,15.45,15.47,43827.0,14.0255,14.0255,13.9984,14.0165,43827.0
2015-08-21 14:40:00,15.48,15.48,15.43,15.44,68263.0,14.0255,14.0255,13.9802,13.9893,68263.0
2015-08-21 14:45:00,15.44,15.44,15.4,15.42,83236.0,13.9893,13.9893,13.9531,13.9712,83236.0
2015-08-21 14:50:00,15.41,15.43,15.4,15.4,92453.0,13.9621,13.9802,13.9531,13.9531,92453.0
2015-08-21 14:55:00,15.4,15.4,15.36,15.36,83341.0,13.9531,13.9531,13.9168,13.9168,83341.0
2015-08-21 15:00:00,15.36,15.41,15.36,15.38,144254.0,13.9168,13.9621,13.9168,13.9349,144254.0
2015-08-21 15:05:00,15.37,15.38,15.35,15.35,67896.0,13.9259,13.9349,13.9078,13.9078,67896.0
2015-08-21 15:10:00,15.35,15.38,15.35,15.35,104250.0,13.9078,13.9349,13.9078,13.9078,104250.0
2015-08-21 15:15:00,15.35,15.38,15.35,15.36,92610.0,13.9078,13.9349,13.9078,13.9168,92610.0
2015-08-21 15:20:00,15.36,15.37,15.35,15.36,51350.0,13.9168,13.9259,13.9078,13.9168,51350.0
2015-08-21 15:25:00,15.36,15.36,15.3,15.31,130118.0,13.9168,13.9168,13.8625,13.8715,130118.0
2015-08-21 15:30:00,15.31,15.31,15.27,15.3,135625.0,13.8715,13.8715,13.8353,13.8625,135625.0
2015-08-21 15:35:00,15.3,15.32,15.27,15.31,189071.0,13.8625,13.8806,13.8353,13.8715,189071.0
2015-08-21 15:40:00,15.3,15.3,15.24,15.28,168775.0,13.8625,13.8625,13.8081,13.8443,168775.0
2015-08-21 15:45:00,15.28,15.3,15.27,15.29,162218.0,13.8443,13.8625,13.8353,13.8534,162218.0
2015-08-21 15:50:00,15.3,15.34,15.3,15.3,126584.0,13.8625,13.8987,13.8625,13.8625,126584.0
2015-08-21 15:55:00,15.3,15.4,15.27,15.38,802215.0,13.8625,13.9531,13.8353,13.9349,802215.0
2015-08-24 09:30:00,15.16,15.2,14.83,14.83,946715.0,13.7356,13.7719,13.4366,13.4366,946715.0
2015-08-24 09:35:00,14.83,15.14,14.8,15.1,560167.0,13.4366,13.7175,13.4094,13.6812,560167.0
2015-08-24 09:40:00,15.09,15.11,14.99,15.11,331726.0,13.6722,13.6903,13.5816,13.6903,331726.0
2015-08-24 09:45:00,15.11,15.11,15.0,15.02,163154.0,13.6903,13.6903,13.5906,13.6088,163154.0
2015-08-24 09:50:00,15.02,15.06,14.98,14.98,87461.0,13.6088,13.645,13.5725,13.5725,87461.0
2015-08-24 09:55:00,14.99,15.07,14.97,15.06,174150.0,13.5816,13.6541,13.5635,13.645,174150.0
2015-08-24 10:00:00,15.06,15.07,14.95,15.05,196461.0,13.645,13.6541,13.5453,13.6359,196461.0
2015-08-24 10:05:00,15.06,15.1,14.99,15.07,269977.0,13.645,13.6812,13.5816,13.6541,269977.0
2015-08-24 10:10:00,15.07,15.34,15.05,15.32,349416.0,13.6541,13.8987,13.6359,13.8806,349416.0
2015-08-24 10:15:00,15.32,15.56,15.3,15.53,278616.0,13.8806,14.098,13.8625,14.0708,278616.0
2015-08-24 10:20:00,15.53,15.6,15.48,15.51,171848.0,14.0708,14.1343,14.0255,14.0527,171848.0
2015-08-24 10:25:00,15.52,15.52,15.29,15.34,329586.0,14.0618,14.0618,13.8534,13.8987,329586.0
2015-08-24 10:30:00,15.34,15.4,15.32,15.36,144516.0,13.8987,13.9531,13.8806,13.9168,144516.0
2015-08-24 10:35:00,15.36,15.48,15.35,15.4,204296.0,13.9168,14.0255,13.9078,13.9531,204296.0
2015-08-24 10:40:00,15.4,15.45,15.38,15.42,167330.0,13.9531,13.9984,13.9349,13.9712,167330.0
2015-08-24 10:45:00,15.41,15.41,15.31,15.37,154184.0,13.9621,13.9621,13.8715,13.9259,154184.0
2015-08-24 10:50:00,15.38,15.43,15.35,15.35,53134.0,13.9349,13.9802,13.9078,13.9078,53134.0
2015-08-24 10:55:00,15.36,15.39,15.28,15.29,89890.0,13.9168,13.944,13.8443,13.8534,89890.0
2015-08-24 11:00:00,15.3,15.31,15.15,15.16,224773.0,13.8625,13.8715,13.7265,13.7356,224773.0
2015-08-24 11:05:00,15.17,15.26,15.16,15.23,75639.0,13.7447,13.8262,13.7356,13.799,75639.0
2015-08-24 11:10:00,15.23,15.27,15.15,15.15,71805.0,13.799,13.8353,13.7265,13.7265,71805.0
2015-08-24 11:15:00,15.15,15.22,15.14,15.22,82445.0,13.7265,13.79,13.7175,13.79,82445.0
2015-08-24 11:20:00,15.21,15.26,15.15,15.15,116719.0,13.7809,13.8262,13.7265,13.7265,116719.0
2015-08-24 11:25:00,15.14,15.15,15.03,15.03,140997.0,13.7175,13.7265,13.6178,13.6178,140997.0
2015-08-24 11:30:00,15.03,15.03,14.95,14.96,150629.0,13.6178,13.6178,13.5453,13.5544,150629.0
2015-08-24 11:35:00,14.97,14.98,14.91,14.91,172277.0,13.5635,13.5725,13.5091,13.5091,172277.0
2015-08-24 11:40:00,14.91,14.96,14.91,14.93,69752.0,13.5091,13.5544,13.5091,13.5272,69752.0
2015-08-24 11:45:00,14.93,14.97,14.92,14.94,57939.0,13.5272,13.5635,13.5182,13.5363,57939.0
2015-08-24 11:50:00,14.94,15.09,14.94,15.03,117513.0,13.5363,13.6722,13.5363,13.6178,117513.0
2015-08-24 11:55:00,15.02,15.06,15.01,15.06,71453.0,13.6088,13.645,13.5997,13.645,71453.0
2015-08-24 12:00:00,15.06,15.17,15.06,15.16,75657.0,13.645,13.7447,13.645,13.7356,75657.0
2015-08-24 12:05:00,15.16,15.19,15.14,15.15,84560.0,13.7356,13.7628,13.7175,13.7265,84560.0
2015-08-24 12:10:00,15.14,15.16,15.1,15.14,66061.0,13.7175,13.7356,13.6812,13.7175,66061.0
2015-08-24 12:15:00,15.13,15.25,15.13,15.24,102229.0,13.7084,13.8172,13.7084,13.8081,102229.0
2015-08-24 12:20:00,15.26,15.27,15.2,15.23,84399.0,13.8262,13.8353,13.7719,13.799,84399.0
2015-08-24 12:25:00,15.23,15.23,15.18,15.19,94253.0,13.799,13.799,13.7537,13.7628,94253.0
2015-08-24 12:30:00,15.19,15.26,15.14,15.26,141271.0,13.7628,13.8262,13.7175,13.8262,141271.0
2015-08-24 12:35:00,15.27,15.27,15.16,15.18,127832.0,13.8353,13.8353,13.7356,13.7537,127832.0
2015-08-24 12:40:00,15.18,15.21,15.16,15.2,50157.0,13.7537,13.7809,13.7356,13.7719,50157.0
2015-08-24 12:45:00,15.19,15.23,15.14,15.23,94543.0,13.7628,13.799,13.7175,13.799,94543.0
2015-08-24 12:50:00,15.22,15.29,15.22,15.25,88047.0,13.79,13.8534,13.79,13.8172,88047.0
2015-08-24 12:55:00,15.25,15.25,15.18,15.21,111029.0,13.8172,13.8172,13.7537,13.7809,111029.0
2015-08-24 13:00:00,15.22,15.27,15.22,15.26,61315.0,13.79,13.8353,13.79,13.8262,61315.0
2015-08-24 13:05:00,15.26,15.3,15.25,15.25,60554.0,13.8262,13.8625,13.8172,13.8172,60554.0
2015-08-24 13:10:00,15.24,15.25,15.15,15.15,76032.0,13.8081,13.8172,13.7265,13.7265,76032.0
2015-08-24 13:15:00,15.14,15.17,15.11,15.15,45649.0,13.7175,13.7447,13.6903,13.7265,45649.0
2015-08-24 13:20:00,15.15,15.15,15.1,15.12,63974.0,13.7265,13.7265,13.6812,13.6994,63974.0
2015-08-24 13:25:00,15.12,15.17,15.11,15.14,56223.0,13.6994,13.7447,13.6903,13.7175,56223.0
2015-08-24 13:30:00,15.13,15.13,15.03,15.03,59890.0,13.7084,13.7084,13.6178,13.6178,59890.0
2015-08-24 13:35:00,15.03,15.12,15.03,15.1,82170.0,13.6178,13.6994,13.6178,13.6812,82170.0
2015-08-24 13:40:00,15.1,15.1,15.03,15.03,98010.0,13.6812,13.6812,13.6178,13.6178,98010.0
2015-08-24 13:45:00,15.03,15.06,15.02,15.04,60850.0,13.6178,13.645,13.6088,13.6269,60850.0
2015-08-24 13:50:00,15.03,15.04,14.98,14.99,66662.0,13.6178,13.6269,13.5725,13.5816,66662.0
2015-08-24 13:55:00,14.98,14.98,14.95,14.96,76218.0,13.5725,13.5725,13.5453,13.5544,76218.0
2015-08-24 14:00:00,14.97,15.02,14.97,14.98,55655.0,13.5635,13.6088,13.5635,13.5725,55655.0
2015-08-24 14:05:00,14.98,14.99,14.93,14.93,46136.0,13.5725,13.5816,13.5272,13.5272,46136.0
2015-08-24 14:10:00,14.92,14.92,14.86,14.87,93380.0,13.5182,13.5182,13.4638,13.4729,93380.0
2015-08-24 14:15:00,14.86,14.86,14.81,14.82,164670.0,13.4638,13.4638,13.4185,13.4276,164670.0
2015-08-24 14:20:00,14.82,14.85,14.78,14.78,154890.0,13.4276,13.4547,13.3913,13.3913,154890.0
2015-08-24 14:25:00,14.78,14.81,14.77,14.8,140477.0,13.3913,13.4185,13.3823,13.4094,140477.0
2015-08-24 14:30:00,14.8,14.81,14.77,14.78,77172.0,13.4094,13.4185,13.3823,13.3913,77172.0
2015-08-24 14:35:00,14.77,14.78,14.63,14.66,231684.0,13.3823,13.3913,13.2554,13.2826,231684.0
2015-08-24 14:40:00,14.66,14.7,14.58,14.65,246232.0,13.2826,13.3188,13.2101,13.2735,246232.0
2015-08-24 14:45:00,14.66,14.66,14.58,14.6,133199.0,13.2826,13.2826,13.2101,13.2282,133199.0
2015-08-24 14:50:00,14.6,14.6,14.48,14.49,201678.0,13.2282,13.2282,13.1195,13.1286,201678.0
2015-08-24 14:55:00,14.49,14.51,14.42,14.42,278206.0,13.1286,13.1467,13.0651,13.0651,278206.0
2015-08-24 15:00:00,14.42,14.53,14.4,14.4,390170.0,13.0651,13.1648,13.047,13.047,390170.0
2015-08-24 15:05:00,14.4,14.44,14.36,14.36,307296.0,13.047,13.0833,13.0108,13.0108,307296.0
2015-08-24 15:10:00,14.36,14.36,14.28,14.28,317422.0,13.0108,13.0108,12.9383,12.9383,317422.0
2015-08-24 15:15:00,14.28,14.28,14.19,14.19,500759.0,12.9383,12.9383,12.8567,12.8567,500759.0
2015-08-24 15:20:00,14.19,14.22,14.19,14.19,280193.0,12.8567,12.8839,12.8567,12.8567,280193.0
2015-08-24 15:25:00,14.19,14.19,14.13,14.16,274087.0,12.8567,12.8567,12.8024,12.8296,274087.0
2015-08-24 15:30:00,14.16,14.16,14.07,14.09,442430.0,12.8296,12.8296,12.748,12.7661,442430.0
2015-08-24 15:35:00,14.09,14.17,14.07,14.15,397432.0,12.7661,12.8386,12.748,12.8205,397432.0
2015-08-24 15:40:00,14.15,14.15,14.07,14.14,438924.0,12.8205,12.8205,12.748,12.8114,438924.0
2015-08-24 15:45:00,14.14,14.23,14.14,14.18,395244.0,12.8114,12.893,12.8114,12.8477,395244.0
2015-08-24 15:50:00,14.18,14.27,14.18,14.22,344017.0,12.8477,12.9292,12.8477,12.8839,344017.0
2015-08-24 15:55:00,14.22,14.22,14.12,14.15,2401157.0,12.8839,12.8839,12.7933,12.8205,2401157.0
2015-08-25 09:30:00,14.5,14.53,14.35,14.37,482875.0,13.1376,13.1648,13.0017,13.0198,482875.0
2015-08-25 09:35:00,14.36,14.36,14.22,14.23,386226.0,13.0108,13.0108,12.8839,12.893,386226.0
2015-08-25 09:40:00,14.22,14.3,14.2,14.21,259096.0,12.8839,12.9564,12.8658,12.8749,259096.0
2015-08-25 09:45:00,14.21,14.21,14.06,14.08,329065.0,12.8749,12.8749,12.739,12.7571,329065.0
2015-08-25 09:50:00,14.08,14.08,13.93,13.93,245626.0,12.7571,12.7571,12.6212,12.6212,245626.0
2015-08-25 09:55:00,13.92,13.92,13.77,13.87,370192.0,12.6121,12.6121,12.4762,12.5668,370192.0
2015-08-25 10:00:00,13.86,13.86,13.72,13.78,297300.0,12.5578,12.5578,12.4309,12.4853,297300.0
2015-08-25 10:05:00,13.76,13.76,13.64,13.74,449311.0,12.4671,12.4671,12.3584,12.449,449311.0
2015-08-25 10:10:00,13.73,13.84,13.7,13.73,432912.0,12.44,12.5396,12.4128,12.44,432912.0
2015-08-25 10:15:00,13.73,13.75,13.68,13.69,222313.0,12.44,12.4581,12.3947,12.4037,222313.0
2015-08-25 10:20:00,13.69,13.69,13.6,13.65,309230.0,12.4037,12.4037,12.3222,12.3675,309230.0
2015-08-25 10:25:00,13.65,13.75,13.65,13.73,228562.0,12.3675,12.4581,12.3675,12.44,228562.0
2015-08-25 10:30:00,13.73,13.76,13.72,13.75,174428.0,12.44,12.4671,12.4309,12.4581,174428.0
2015-08-25 10:35:00,13.75,13.78,13.71,13.71,89475.0,12.4581,12.4853,12.4218,12.4218,89475.0
2015-08-25 10:40:00,13.71,13.76,13.71,13.74,130836.0,12.4218,12.4671,12.4218,12.449,130836.0
2015-08-25 10:45:00,13.74,13.77,13.72,13.73,74831.0,12.449,12.4762,12.4309,12.44,74831.0
2015-08-25 10:50:00,13.73,13.78,13.72,13.74,93357.0,12.44,12.4853,12.4309,12.449,93357.0
2015-08-25 10:55:00,13.75,13.81,13.72,13.73,111824.0,12.4581,12.5125,12.4309,12.44,111824.0
2015-08-25 11:00:00,13.73,13.76,13.71,13.72,68453.0,12.44,12.4671,12.4218,12.4309,68453.0
2015-08-25 11:05:00,13.73,13.74,13.69,13.73,175723.0,12.44,12.449,12.4037,12.44,175723.0
2015-08-25 11:10:00,13.73,13.73,13.69,13.69,96182.0,12.44,12.44,12.4037,12.4037,96182.0
2015-08-25 11:15:00,13.69,13.72,13.68,13.71,121249.0,12.4037,12.4309,12.3947,12.4218,121249.0
2015-08-25 11:20:00,13.7,13.72,13.68,13.7,120750.0,12.4128,12.4309,12.3947,12.4128,120750.0
2015-08-25 11:25:00,13.69,13.71,13.67,13.68,102456.0,12.4037,12.4218,12.3856,12.3947,102456.0
2015-08-25 11:30:00,13.69,13.77,13.68,13.75,87694.0,12.4037,12.4762,12.3947,12.4581,87694.0
2015-08-25 11:35:00,13.74,13.8,13.73,13.8,225803.0,12.449,12.5034,12.44,12.5034,225803.0
2015-08-25 11:40:00,13.8,13.84,13.78,13.83,202118.0,12.5034,12.5396,12.4853,12.5306,202118.0
2015-08-25 11:45:00,13.82,13.86,13.82,13.86,62397.0,12.5215,12.5578,12.5215,12.5578,62397.0
2015-08-25 11:50:00,13.85,13.92,13.84,13.85,89960.0,12.5487,12.6121,12.5396,12.5487,89960.0
2015-08-25 11:55:00,13.85,13.86,13.81,13.86,51199.0,12.5487,12.5578,12.5125,12.5578,51199.0
2015-08-25 12:00:00,13.86,13.87,13.84,13.84,101261.0,12.5578,12.5668,12.5396,12.5396,101261.0
2015-08-25 12:05:00,13.84,13.86,13.81,13.81,48411.0,12.5396,12.5578,12.5125,12.5125,48411.0
2015-08-25 12:10:00,13.81,13.81,13.77,13.78,69071.0,12.5125,12.5125,12.4762,12.4853,69071.0
2015-08-25 12:15:00,13.78,13.83,13.77,13.81,46543.0,12.4853,12.5306,12.4762,12.5125,46543.0
2015-08-25 12:20:00,13.8,13.81,13.8,13.8,36815.0,12.5034,12.5125,12.5034,12.5034,36815.0
2015-08-25 12:25:00,13.81,13.82,13.8,13.81,39407.0,12.5125,12.5215,12.5034,12.5125,39407.0
2015-08-25 12:30:00,13.8,13.82,13.79,13.79,54873.0,12.5034,12.5215,12.4943,12.4943,54873.0
2015-08-25 12:35:00,13.79,13.8,13.76,13.77,75499.0,12.4943,12.5034,12.4671,12.4762,75499.0
2015-08-25 12:40:00,13.76,13.78,13.76,13.77,77313.0,12.4671,12.4853,12.4671,12.4762,77313.0
2015-08-25 12:45:00,13.77,13.79,13.76,13.79,84043.0,12.4762,12.4943,12.4671,12.4943,84043.0
2015-08-25 12:50:00,13.79,13.79,13.76,13.76,31213.0,12.4943,12.4943,12.4671,12.4671,31213.0
2015-08-25 12:55:00,13.76,13.77,13.74,13.76,99784.0,12.4671,12.4762,12.449,12.4671,99784.0
2015-08-25 13:00:00,13.76,13.79,13.76,13.76,78267.0,12.4671,12.4943,12.4671,12.4671,78267.0
2015-08-25 13:05:00,13.77,13.78,13.76,13.76,60065.0,12.4762,12.4853,12.4671,12.4671,60065.0
2015-08-25 13:10:00,13.76,13.81,13.76,13.81,41164.0,12.4671,12.5125,12.4671,12.5125,41164.0
2015-08-25 13:15:00,13.81,13.82,13.78,13.81,87331.0,12.5125,12.5215,12.4853,12.5125,87331.0
2015-08-25 13:20:00,13.8,13.82,13.8,13.81,61934.0,12.5034,12.5215,12.5034,12.5125,61934.0
2015-08-25 13:25:00,13.81,13.88,13.8,13.88,107522.0,12.5125,12.5759,12.5034,12.5759,107522.0
2015-08-25 13:30:00,13.89,13.89,13.87,13.89,78071.0,12.5849,12.5849,12.5668,12.5849,78071.0
2015-08-25 13:35:00,13.88,13.9,13.88,13.9,98187.0,12.5759,12.594,12.5759,12.594,98187.0
2015-08-25 13:40:00,13.89,13.98,13.89,13.98,106356.0,12.5849,12.6665,12.5849,12.6665,106356.0
2015-08-25 13:45:00,13.98,13.98,13.92,13.93,109828.0,12.6665,12.6665,12.6121,12.6212,109828.0
2015-08-25 13:50:00,13.92,13.93,13.91,13.93,56010.0,12.6121,12.6212,12.6031,12.6212,56010.0
2015-08-25 13:55:00,13.93,13.93,13.87,13.88,59994.0,12.6212,12.6212,12.5668,12.5759,59994.0
2015-08-25 14:00:00,13.88,13.91,13.88,13.9,68304.0,12.5759,12.6031,12.5759,12.594,68304.0
2015-08-25 14:05:00,13.9,13.9,13.88,13.89,73000.0,12.594,12.594,12.5759,12.5849,73000.0
2015-08-25 14:10:00,13.9,13.92,13.9,13.9,32130.0,12.594,12.6121,12.594,12.594,32130.0
2015-08-25 14:15:00,13.9,13.93,13.9,13.91,63796.0,12.594,12.6212,12.594,12.6031,63796.0
2015-08-25 14:20:00,13.92,13.92,13.88,13.89,53335.0,12.6121,12.6121,12.5759,12.5849,53335.0
2015-08-25 14:25:00,13.89,13.9,13.85,13.85,74172.0,12.5849,12.594,12.5487,12.5487,74172.0
2015-08-25 14:30:00,13.85,13.85,13.82,13.82,96485.0,12.5487,12.5487,12.5215,12.5215,96485.0
2015-08-25 14:35:00,13.82,13.85,13.81,13.84,186766.0,12.5215,12.5487,12.5125,12.5396,186766.0
2015-08-25 14:40:00,13.84,13.84,13.81,13.84,88901.0,12.5396,12.5396,12.5125,12.5396,88901.0
2015-08-25 14:45:00,13.83,13.85,13.83,13.84,51331.0,12.5306,12.5487,12.5306,12.5396,51331.0
2015-08-25 14:50:00,13.84,13.85,13.82,13.85,70412.0,12.5396,12.5487,12.5215,12.5487,70412.0
2015-08-25 14:55:00,13.85,13.85,13.84,13.85,91236.0,12.5487,12.5487,12.5396,12.5487,91236.0
2015-08-25 15:00:00,13.85,13.85,13.82,13.85,62303.0,12.5487,12.5487,12.5215,12.5487,62303.0
2015-08-25 15:05:00,13.85,13.85,13.84,13.85,49826.0,12.5487,12.5487,12.5396,12.5487,49826.0
2015-08-25 15:10:00,13.85,13.85,13.83,13.84,26997.0,12.5487,12.5487,12.5306,12.5396,26997.0
2015-08-25 15:15:00,13.84,13.85,13.82,13.82,80421.0,12.5396,12.5487,12.5215,12.5215,80421.0
2015-08-25 15:20:00,13.81,13.81,13.77,13.77,209688.0,12.5125,12.5125,12.4762,12.4762,209688.0
2015-08-25 15:25:00,13.77,13.78,13.76,13.76,91103.0,12.4762,12.4853,12.4671,12.4671,91103.0
2015-08-25 15:30:00,13.76,13.77,13.74,13.76,202931.0,12.4671,12.4762,12.449,12.4671,202931.0
2015-08-25 15:35:00,13.76,13.78,13.74,13.75,147641.0,12.4671,12.4853,12.449,12.4581,147641.0
2015-08-25 15:40:00,13.74,13.74,13.69,13.69,170738.0,12.449,12.449,12.4037,12.4037,170738.0
2015-08-25 15:45:00,13.69,13.69,13.65,13.65,320138.0,12.4037,12.4037,12.3675,12.3675,320138.0
2015-08-25 15:50:00,13.65,13.66,13.64,13.64,336272.0,12.3675,12.3765,12.3584,12.3584,336272.0
2015-08-25 15:55:00,13.65,13.7,13.58,13.7,1542003.0,12.3675,12.4128,12.3041,12.4128,1542003.0
2015-08-26 09:30:00,13.47,13.49,13.31,13.39,556039.0,12.2044,12.2225,12.0594,12.1319,556039.0
2015-08-26 09:35:00,13.39,13.4,13.27,13.27,290080.0,12.1319,12.141,12.0232,12.0232,290080.0
2015-08-26 09:40:00,13.27,13.33,13.19,13.19,264870.0,12.0232,12.0776,11.9507,11.9507,264870.0
2015-08-26 09:45:00,13.19,13.19,13.1,13.18,205899.0,11.9507,11.9507,11.8692,11.9416,205899.0
2015-08-26 09:50:00,13.17,13.2,13.14,13.19,146469.0,11.9326,11.9598,11.9054,11.9507,146469.0
2015-08-26 09:55:00,13.19,13.19,13.1,13.14,109657.0,11.9507,11.9507,11.8692,11.9054,109657.0
2015-08-26 10:00:00,13.13,13.13,13.01,13.01,220773.0,11.8963,11.8963,11.7876,11.7876,220773.0
2015-08-26 10:05:00,13.01,13.03,12.97,13.0,238486.0,11.7876,11.8057,11.7514,11.7786,238486.0
2015-08-26 10:10:00,13.01,13.04,12.98,13.0,130292.0,11.7876,11.8148,11.7604,11.7786,130292.0
2015-08-26 10:15:00,13.01,13.03,12.97,13.03,111647.0,11.7876,11.8057,11.7514,11.8057,111647.0
2015-08-26 10:20:00,13.04,13.05,12.98,12.99,91320.0,11.8148,11.8239,11.7604,11.7695,91320.0
2015-08-26 10:25:00,13.0,13.03,12.98,12.98,130359.0,11.7786,11.8057,11.7604,11.7604,130359.0
2015-08-26 10:30:00,12.99,13.15,12.98,13.14,415778.0,11.7695,11.9145,11.7604,11.9054,415778.0
2015-08-26 10:35:00,13.13,13.16,13.06,13.06,268729.0,11.8963,11.9235,11.8329,11.8329,268729.0
2015-08-26 10:40:00,13.06,13.15,13.05,13.15,219406.0,11.8329,11.9145,11.8239,11.9145,219406.0
2015-08-26 10:45:00,13.15,13.29,13.14,13.28,221265.0,11.9145,12.0413,11.9054,12.0322,221265.0
2015-08-26 10:50:00,13.29,13.32,13.26,13.29,220201.0,12.0413,12.0685,12.0141,12.0413,220201.0
2015-08-26 10:55:00,13.28,13.31,13.16,13.17,271055.0,12.0322,12.0594,11.9235,11.9326,271055.0
2015-08-26 11:00:00,13.17,13.25,13.16,13.23,215795.0,11.9326,12.0051,11.9235,11.9869,215795.0
2015-08-26 11:05:00,13.23,13.31,13.23,13.26,162441.0,11.9869,12.0594,11.9869,12.0141,162441.0
2015-08-26 11:10:00,13.26,13.32,13.16,13.17,148973.0,12.0141,12.0685,11.9235,11.9326,148973.0
2015-08-26 11:15:00,13.17,13.23,13.13,13.16,108948.0,11.9326,11.9869,11.8963,11.9235,108948.0
2015-08-26 11:20:00,13.16,13.21,13.13,13.18,89858.0,11.9235,11.9688,11.8963,11.9416,89858.0
2015-08-26 11:25:00,13.17,13.19,13.15,13.18,91555.0,11.9326,11.9507,11.9145,11.9416,91555.0
2015-08-26 11:30:00,13.17,13.2,13.16,13.17,90139.0,11.9326,11.9598,11.9235,11.9326,90139.0
2015-08-26 11:35:00,13.16,13.2,13.16,13.18,76289.0,11.9235,11.9598,11.9235,11.9416,76289.0
2015-08-26 11:40:00,13.19,13.24,13.19,13.19,58052.0,11.9507,11.996,11.9507,11.9507,58052.0
2015-08-26 11:45:00,13.18,13.27,13.18,13.26,95577.0,11.9416,12.0232,11.9416,12.0141,95577.0
2015-08-26 11:50:00,13.25,13.27,13.22,13.25,77601.0,12.0051,12.0232,11.9779,12.0051,77601.0
2015-08-26 11:55:00,13.26,13.31,13.24,13.31,90688.0,12.0141,12.0594,11.996,12.0594,90688.0
2015-08-26 12:00:00,13.31,13.35,13.28,13.35,129401.0,12.0594,12.0957,12.0322,12.0957,129401.0
2015-08-26 12:05:00,13.35,13.35,13.28,13.3,117868.0,12.0957,12.0957,12.0322,12.0504,117868.0
2015-08-26 12:10:00,13.29,13.3,13.24,13.24,113438.0,12.0413,12.0504,11.996,11.996,113438.0
2015-08-26 12:15:00,13.24,13.24,13.23,13.23,57739.0,11.996,11.996,11.9869,11.9869,57739.0
2015-08-26 12:20:00,13.23,13.23,13.19,13.2,67714.0,11.9869,11.9869,11.9507,11.9598,67714.0
2015-08-26 12:25:00,13.2,13.2,13.13,13.14,98073.0,11.9598,11.9598,11.8963,11.9054,98073.0
2015-08-26 12:30:00,13.15,13.19,13.1,13.1,110892.0,11.9145,11.9507,11.8692,11.8692,110892.0
2015-08-26 12:35:00,13.1,13.13,13.07,13.1,168464.0,11.8692,11.8963,11.842,11.8692,168464.0
2015-08-26 12:40:00,13.1,13.12,13.04,13.11,209942.0,11.8692,11.8873,11.8148,11.8782,209942.0
2015-08-26 12:45:00,13.11,13.11,13.03,13.03,189185.0,11.8782,11.8782,11.8057,11.8057,189185.0
2015-08-26 12:50:00,13.03,13.04,13.01,13.01,182253.0,11.8057,11.8148,11.7876,11.7876,182253.0
2015-08-26 12:55:00,13.01,13.02,12.99,13.0,201928.0,11.7876,11.7967,11.7695,11.7786,201928.0
2015-08-26 13:00:00,12.99,13.05,12.99,12.99,198087.0,11.7695,11.8239,11.7695,11.7695,198087.0
2015-08-26 13:05:00,12.99,13.05,12.99,13.01,206515.0,11.7695,11.8239,11.7695,11.7876,206515.0
2015-08-26 13:10:00,13.01,13.03,13.01,13.03,75822.0,11.7876,11.8057,11.7876,11.8057,75822.0
2015-08-26 13:15:00,13.04,13.11,13.04,13.07,103581.0,11.8148,11.8782,11.8148,11.842,103581.0
2015-08-26 13:20:00,13.06,13.07,13.03,13.03,147841.0,11.8329,11.842,11.8057,11.8057,147841.0
2015-08-26 13:25:00,13.04,13.05,13.02,13.04,89615.0,11.8148,11.8239,11.7967,11.8148,89615.0
2015-08-26 13:30:00,13.04,13.1,13.03,13.1,40599.0,11.8148,11.8692,11.8057,11.8692,40599.0
2015-08-26 13:35:00,13.1,13.2,13.1,13.19,125328.0,11.8692,11.9598,11.8692,11.9507,125328.0
2015-08-26 13:40:00,13.19,13.2,13.14,13.16,99270.0,11.9507,11.9598,11.9054,11.9235,99270.0
2015-08-26 13:45:00,13.16,13.17,13.09,13.1,50530.0,11.9235,11.9326,11.8601,11.8692,50530.0
2015-08-26 13:50:00,13.1,13.15,13.09,13.15,67459.0,11.8692,11.9145,11.8601,11.9145,67459.0
2015-08-26 13:55:00,13.15,13.18,13.14,13.15,103929.0,11.9145,11.9416,11.9054,11.9145,103929.0
2015-08-26 14:00:00,13.16,13.19,13.15,13.19,80299.0,11.9235,11.9507,11.9145,11.9507,80299.0
2015-08-26 14:05:00,13.18,13.21,13.16,13.18,129207.0,11.9416,11.9688,11.9235,11.9416,129207.0
2015-08-26 14:10:00,13.18,13.18,13.16,13.16,69571.0,11.9416,11.9416,11.9235,11.9235,69571.0
2015-08-26 14:15:00,13.15,13.17,13.1,13.1,150134.0,11.9145,11.9326,11.8692,11.8692,150134.0
2015-08-26 14:20:00,13.1,13.13,13.1,13.11,35753.0,11.8692,11.8963,11.8692,11.8782,35753.0
2015-08-26 14:25:00,13.11,13.13,13.09,13.09,58969.0,11.8782,11.8963,11.8601,11.8601,58969.0
2015-08-26 14:30:00,13.09,13.09,13.05,13.06,131328.0,11.8601,11.8601,11.8239,11.8329,131328.0
2015-08-26 14:35:00,13.06,13.06,13.05,13.05,82520.0,11.8329,11.8329,11.8239,11.8239,82520.0
2015-08-26 14:40:00,13.06,13.09,13.03,13.07,86996.0,11.8329,11.8601,11.8057,11.842,86996.0
2015-08-26 14:45:00,13.07,13.09,13.05,13.07,101784.0,11.842,11.8601,11.8239,11.842,101784.0
2015-08-26 14:50:00,13.06,13.07,13.06,13.07,43750.0,11.8329,11.842,11.8329,11.842,43750.0
2015-08-26 14:55:00,13.07,13.1,13.06,13.06,79249.0,11.842,11.8692,11.8329,11.8329,79249.0
2015-08-26 15:00:00,13.06,13.09,13.02,13.02,163790.0,11.8329,11.8601,11.7967,11.7967,163790.0
2015-08-26 15:05:00,13.02,13.02,12.98,12.98,341108.0,11.7967,11.7967,11.7604,11.7604,341108.0
2015-08-26 15:10:00,12.98,13.06,12.97,13.05,195282.0,11.7604,11.8329,11.7514,11.8239,195282.0
2015-08-26 15:15:00,13.04,13.05,13.0,13.02,174758.0,11.8148,11.8239,11.7786,11.7967,174758.0
2015-08-26 15:20:00,13.02,13.06,13.01,13.01,252773.0,11.7967,11.8329,11.7876,11.7876,252773.0
2015-08-26 15:25:00,13.01,13.02,12.99,13.0,127971.0,11.7876,11.7967,11.7695,11.7786,127971.0
2015-08-26 15:30:00,13.0,13.1,13.0,13.08,202487.0,11.7786,11.8692,11.7786,11.851,202487.0
2015-08-26 15:35:00,13.09,13.1,13.03,13.03,137575.0,11.8601,11.8692,11.8057,11.8057,137575.0
2015-08-26 15:40:00,13.03,13.07,13.02,13.07,191108.0,11.8057,11.842,11.7967,11.842,191108.0
2015-08-26 15:45:00,13.06,13.08,13.03,13.07,151842.0,11.8329,11.851,11.8057,11.842,151842.0
2015-08-26 15:50:00,13.07,13.11,13.07,13.09,400538.0,11.842,11.8782,11.842,11.8601,400538.0
2015-08-26 15:55:00,13.09,13.1,13.03,13.05,1037920.0,11.8601,11.8692,11.8057,11.8239,1037920.0
2015-08-27 09:30:00,13.1,13.17,13.01,13.17,497128.0,11.8692,11.9326,11.7876,11.9326,497128.0
2015-08-27 09:35:00,13.17,13.22,13.14,13.21,163470.0,11.9326,11.9779,11.9054,11.9688,163470.0
2015-08-27 09:40:00,13.22,13.26,13.22,13.23,273481.0,11.9779,12.0141,11.9779,11.9869,273481.0
2015-08-27 09:45:00,13.22,13.26,13.2,13.22,229587.0,11.9779,12.0141,11.9598,11.9779,229587.0
2015-08-27 09:50:00,13.22,13.26,13.16,13.16,180449.0,11.9779,12.0141,11.9235,11.9235,180449.0
2015-08-27 09:55:00,13.16,13.2,13.15,13.15,119012.0,11.9235,11.9598,11.9145,11.9145,119012.0
2015-08-27 10:00:00,13.16,13.31,13.16,13.26,195666.0,11.9235,12.0594,11.9235,12.0141,195666.0
2015-08-27 10:05:00,13.26,13.35,13.26,13.34,94840.0,12.0141,12.0957,12.0141,12.0866,94840.0
2015-08-27 10:10:00,13.34,13.34,13.27,13.28,110182.0,12.0866,12.0866,12.0232,12.0322,110182.0
2015-08-27 10:15:00,13.28,13.31,13.28,13.31,155105.0,12.0322,12.0594,12.0322,12.0594,155105.0
2015-08-27 10:20:00,13.29,13.3,13.19,13.25,165462.0,12.0413,12.0504,11.9507,12.0051,165462.0
2015-08-27 10:25:00,13.24,13.4,13.24,13.4,243238.0,11.996,12.141,11.996,12.141,243238.0
2015-08-27 10:30:00,13.4,13.43,13.34,13.41,184223.0,12.141,12.1682,12.0866,12.15,184223.0
2015-08-27 10:35:00,13.41,13.46,13.4,13.46,78035.0,12.15,12.1953,12.141,12.1953,78035.0
2015-08-27 10:40:00,13.46,13.52,13.44,13.49,139871.0,12.1953,12.2497,12.1772,12.2225,139871.0
2015-08-27 10:45:00,13.48,13.52,13.48,13.5,82303.0,12.2135,12.2497,12.2135,12.2316,82303.0
2015-08-27 10:50:00,13.5,13.52,13.46,13.49,141572.0,12.2316,12.2497,12.1953,12.2225,141572.0
2015-08-27 10:55:00,13.49,13.55,13.48,13.55,185091.0,12.2225,12.2769,12.2135,12.2769,185091.0
2015-08-27 11:00:00,13.56,13.56,13.52,13.56,111957.0,12.2859,12.2859,12.2497,12.2859,111957.0
2015-08-27 11:05:00,13.56,13.56,13.49,13.52,157853.0,12.2859,12.2859,12.2225,12.2497,157853.0
2015-08-27 11:10:00,13.52,13.55,13.46,13.46,81931.0,12.2497,12.2769,12.1953,12.1953,81931.0
2015-08-27 11:15:00,13.47,13.57,13.47,13.57,220429.0,12.2044,12.295,12.2044,12.295,220429.0
2015-08-27 11:20:00,13.57,13.6,13.56,13.57,260799.0,12.295,12.3222,12.2859,12.295,260799.0
2015-08-27 11:25:00,13.57,13.67,13.57,13.65,202425.0,12.295,12.3856,12.295,12.3675,202425.0
2015-08-27 11:30:00,13.67,13.72,13.65,13.65,256990.0,12.3856,12.4309,12.3675,12.3675,256990.0
2015-08-27 11:35:00,13.65,13.69,13.63,13.67,106551.0,12.3675,12.4037,12.3494,12.3856,106551.0
2015-08-27 11:40:00,13.66,13.67,13.64,13.67,147549.0,12.3765,12.3856,12.3584,12.3856,147549.0
2015-08-27 11:45:00,13.68,13.69,13.63,13.63,86045.0,12.3947,12.4037,12.3494,12.3494,86045.0
2015-08-27 11:50:00,13.63,13.64,13.57,13.61,121517.0,12.3494,12.3584,12.295,12.3312,121517.0
2015-08-27 11:55:00,13.61,13.61,13.54,13.55,110391.0,12.3312,12.3312,12.2678,12.2769,110391.0
2015-08-27 12:00:00,13.55,13.65,13.55,13.63,58085.0,12.2769,12.3675,12.2769,12.3494,58085.0
2015-08-27 12:05:00,13.63,13.68,13.61,13.65,84418.0,12.3494,12.3947,12.3312,12.3675,84418.0
2015-08-27 12:10:00,13.66,13.68,13.57,13.61,98179.0,12.3765,12.3947,12.295,12.3312,98179.0
2015-08-27 12:15:00,13.62,13.64,13.6,13.61,68199.0,12.3403,12.3584,12.3222,12.3312,68199.0
2015-08-27 12:20:00,13.61,13.66,13.61,13.66,82075.0,12.3312,12.3765,12.3312,12.3765,82075.0
2015-08-27 12:25:00,13.66,13.7,13.65,13.7,90954.0,12.3765,12.4128,12.3675,12.4128,90954.0
2015-08-27 12:30:00,13.7,13.77,13.69,13.75,163418.0,12.4128,12.4762,12.4037,12.4581,163418.0
2015-08-27 12:35:00,13.75,13.8,13.73,13.79,58839.0,12.4581,12.5034,12.44,12.4943,58839.0
2015-08-27 12:40:00,13.8,13.81,13.76,13.79,94787.0,12.5034,12.5125,12.4671,12.4943,94787.0
2015-08-27 12:45:00,13.78,13.78,13.73,13.75,74932.0,12.4853,12.4853,12.44,12.4581,74932.0
2015-08-27 12:50:00,13.74,13.77,13.74,13.76,120242.0,12.449,12.4762,12.449,12.4671,120242.0
2015-08-27 12:55:00,13.76,13.77,13.76,13.77,141900.0,12.4671,12.4762,12.4671,12.4762,141900.0
2015-08-27 13:00:00,13.77,13.78,13.77,13.77,95451.0,12.4762,12.4853,12.4762,12.4762,95451.0
2015-08-27 13:05:00,13.78,13.83,13.78,13.82,98758.0,12.4853,12.5306,12.4853,12.5215,98758.0
2015-08-27 13:10:00,13.82,13.86,13.82,13.86,41660.0,12.5215,12.5578,12.5215,12.5578,41660.0
2015-08-27 13:15:00,13.86,13.9,13.81,13.81,145595.0,12.5578,12.594,12.5125,12.5125,145595.0
2015-08-27 13:20:00,13.82,13.85,13.81,13.81,83280.0,12.5215,12.5487,12.5125,12.5125,83280.0
2015-08-27 13:25:00,13.81,13.81,13.73,13.73,151264.0,12.5125,12.5125,12.44,12.44,151264.0
2015-08-27 13:30:00,13.73,13.8,13.71,13.77,237555.0,12.44,12.5034,12.4218,12.4762,237555.0
2015-08-27 13:35:00,13.77,13.78,13.74,13.76,136825.0,12.4762,12.4853,12.449,12.4671,136825.0
2015-08-27 13:40:00,13.77,13.77,13.75,13.77,129605.0,12.4762,12.4762,12.4581,12.4762,129605.0
2015-08-27 13:45:00,13.77,13.77,13.72,13.74,101759.0,12.4762,12.4762,12.4309,12.449,101759.0
2015-08-27 13:50:00,13.73,13.75,13.72,13.72,48326.0,12.44,12.4581,12.4309,12.4309,48326.0
2015-08-27 13:55:00,13.72,13.75,13.69,13.75,147505.0,12.4309,12.4581,12.4037,12.4581,147505.0
2015-08-27 14:00:00,13.75,13.78,13.73,13.77,67817.0,12.4581,12.4853,12.44,12.4762,67817.0
2015-08-27 14:05:00,13.77,13.81,13.77,13.81,104118.0,12.4762,12.5125,12.4762,12.5125,104118.0
2015-08-27 14:10:00,13.81,13.82,13.8,13.82,100395.0,12.5125,12.5215,12.5034,12.5215,100395.0
2015-08-27 14:15:00,13.81,13.82,13.77,13.77,82048.0,12.5125,12.5215,12.4762,12.4762,82048.0
2015-08-27 14:20:00,13.78,13.81,13.77,13.78,82757.0,12.4853,12.5125,12.4762,12.4853,82757.0
2015-08-27 14:25:00,13.77,13.81,13.76,13.76,106641.0,12.4762,12.5125,12.4671,12.4671,106641.0
2015-08-27 14:30:00,13.75,13.75,13.65,13.67,116141.0,12.4581,12.4581,12.3675,12.3856,116141.0
2015-08-27 14:35:00,13.66,13.7,13.65,13.7,95939.0,12.3765,12.4128,12.3675,12.4128,95939.0
2015-08-27 14:40:00,13.71,13.76,13.71,13.75,93426.0,12.4218,12.4671,12.4218,12.4581,93426.0
2015-08-27 14:45:00,13.76,13.76,13.69,13.69,117977.0,12.4671,12.4671,12.4037,12.4037,117977.0
2015-08-27 14:50:00,13.69,13.7,13.65,13.65,81484.0,12.4037,12.4128,12.3675,12.3675,81484.0
2015-08-27 14:55:00,13.65,13.65,13.57,13.57,124668.0,12.3675,12.3675,12.295,12.295,124668.0
2015-08-27 15:00:00,13.57,13.59,13.52,13.53,97576.0,12.295,12.3131,12.2497,12.2588,97576.0
2015-08-27 15:05:00,13.53,13.53,13.44,13.45,174535.0,12.2588,12.2588,12.1772,12.1863,174535.0
2015-08-27 15:10:00,13.45,13.48,13.43,13.44,133511.0,12.1863,12.2135,12.1682,12.1772,133511.0
2015-08-27 15:15:00,13.44,13.44,13.3,13.31,327468.0,12.1772,12.1772,12.0504,12.0594,327468.0
2015-08-27 15:20:00,13.3,13.34,13.27,13.33,398570.0,12.0504,12.0866,12.0232,12.0776,398570.0
2015-08-27 15:25:00,13.34,13.35,13.29,13.29,230003.0,12.0866,12.0957,12.0413,12.0413,230003.0
2015-08-27 15:30:00,13.29,13.41,13.29,13.4,316352.0,12.0413,12.15,12.0413,12.141,316352.0
2015-08-27 15:35:00,13.4,13.4,13.34,13.34,195771.0,12.141,12.141,12.0866,12.0866,195771.0
2015-08-27 15:40:00,13.34,13.39,13.34,13.39,178199.0,12.0866,12.1319,12.0866,12.1319,178199.0
2015-08-27 15:45:00,13.39,13.56,13.36,13.55,376160.0,12.1319,12.2859,12.1047,12.2769,376160.0
2015-08-27 15:50:00,13.55,13.71,13.53,13.71,987153.0,12.2769,12.4218,12.2588,12.4218,987153.0
2015-08-27 15:55:00,13.71,13.84,13.71,13.78,1393786.0,12.4218,12.5396,12.4218,12.4853,1393786.0
2015-08-28 09:30:00,13.77,13.98,13.75,13.88,577462.0,12.4762,12.6665,12.4581,12.5759,577462.0
2015-08-28 09:35:00,13.86,14.1,13.85,14.07,394839.0,12.5578,12.7752,12.5487,12.748,394839.0
2015-08-28 09:40:00,14.06,14.2,14.02,14.18,484471.0,12.739,12.8658,12.7027,12.8477,484471.0
2015-08-28 09:45:00,14.19,14.23,14.09,14.09,352419.0,12.8567,12.893,12.7661,12.7661,352419.0
2015-08-28 09:50:00,14.1,14.16,14.06,14.16,219074.0,12.7752,12.8296,12.739,12.8296,219074.0
2015-08-28 09:55:00,14.16,14.24,14.13,14.21,278270.0,12.8296,12.902,12.8024,12.8749,278270.0
2015-08-28 10:00:00,14.21,14.26,14.17,14.26,247954.0,12.8749,12.9202,12.8386,12.9202,247954.0
2015-08-28 10:05:00,14.27,14.35,14.26,14.33,375360.0,12.9292,13.0017,12.9202,12.9836,375360.0
2015-08-28 10:10:00,14.34,14.4,14.32,14.36,355937.0,12.9927,13.047,12.9745,13.0108,355937.0
2015-08-28 10:15:00,14.35,14.4,14.31,14.31,463059.0,13.0017,13.047,12.9655,12.9655,463059.0
2015-08-28 10:20:00,14.31,14.35,14.18,14.25,482759.0,12.9655,13.0017,12.8477,12.9111,482759.0
2015-08-28 10:25:00,14.25,14.37,14.25,14.36,293076.0,12.9111,13.0198,12.9111,13.0108,293076.0
2015-08-28 10:30:00,14.35,14.39,14.25,14.25,365553.0,13.0017,13.038,12.9111,12.9111,365553.0
2015-08-28 10:35:00,14.26,14.31,14.19,14.21,151258.0,12.9202,12.9655,12.8567,12.8749,151258.0
2015-08-28 10:40:00,14.2,14.2,14.09,14.18,243014.0,12.8658,12.8658,12.7661,12.8477,243014.0
2015-08-28 10:45:00,14.2,14.25,14.05,14.06,281899.0,12.8658,12.9111,12.7299,12.739,281899.0
2015-08-28 10:50:00,14.05,14.14,14.04,14.12,179877.0,12.7299,12.8114,12.7208,12.7933,179877.0
2015-08-28 10:55:00,14.12,14.15,14.07,14.07,122496.0,12.7933,12.8205,12.748,12.748,122496.0
2015-08-28 11:00:00,14.07,14.12,13.99,14.0,225995.0,12.748,12.7933,12.6755,12.6846,225995.0
2015-08-28 11:05:00,14.0,14.01,13.95,13.97,181124.0,12.6846,12.6937,12.6393,12.6574,181124.0
2015-08-28 11:10:00,13.98,14.08,13.97,14.02,132643.0,12.6665,12.7571,12.6574,12.7027,132643.0
2015-08-28 11:15:00,14.02,14.11,14.02,14.1,99935.0,12.7027,12.7843,12.7027,12.7752,99935.0
2015-08-28 11:20:00,14.11,14.11,14.05,14.05,181175.0,12.7843,12.7843,12.7299,12.7299,181175.0
2015-08-28 11:25:00,14.04,14.11,14.02,14.1,166955.0,12.7208,12.7843,12.7027,12.7752,166955.0
2015-08-28 11:30:00,14.1,14.12,14.04,14.05,159295.0,12.7752,12.7933,12.7208,12.7299,159295.0
2015-08-28 11:35:00,14.06,14.17,14.06,14.12,194961.0,12.739,12.8386,12.739,12.7933,194961.0
2015-08-28 11:40:00,14.12,14.12,14.02,14.1,246969.0,12.7933,12.7933,12.7027,12.7752,246969.0
2015-08-28 11:45:00,14.11,14.12,13.99,14.02,180930.0,12.7843,12.7933,12.6755,12.7027,180930.0
2015-08-28 11:50:00,14.02,14.06,13.98,13.98,158644.0,12.7027,12.739,12.6665,12.6665,158644.0
2015-08-28 11:55:00,13.99,14.02,13.94,13.98,281455.0,12.6755,12.7027,12.6302,12.6665,281455.0
2015-08-28 12:00:00,13.97,14.02,13.96,13.99,151450.0,12.6574,12.7027,12.6484,12.6755,151450.0
2015-08-28 12:05:00,13.98,14.01,13.96,14.0,95266.0,12.6665,12.6937,12.6484,12.6846,95266.0
2015-08-28 12:10:00,14.01,14.08,13.94,14.06,126890.0,12.6937,12.7571,12.6302,12.739,126890.0
2015-08-28 12:15:00,14.06,14.13,14.06,14.13,91033.0,12.739,12.8024,12.739,12.8024,91033.0
2015-08-28 12:20:00,14.13,14.2,14.12,14.19,174667.0,12.8024,12.8658,12.7933,12.8567,174667.0
2015-08-28 12:25:00,14.18,14.18,14.06,14.14,113138.0,12.8477,12.8477,12.739,12.8114,113138.0
2015-08-28 12:30:00,14.14,14.19,14.14,14.17,110523.0,12.8114,12.8567,12.8114,12.8386,110523.0
2015-08-28 12:35:00,14.18,14.2,14.12,14.15,175012.0,12.8477,12.8658,12.7933,12.8205,175012.0
2015-08-28 12:40:00,14.16,14.18,14.09,14.09,80469.0,12.8296,12.8477,12.7661,12.7661,80469.0
2015-08-28 12:45:00,14.09,14.13,14.09,14.1,87123.0,12.7661,12.8024,12.7661,12.7752,87123.0
2015-08-28 12:50:00,14.1,14.23,14.09,14.22,84141.0,12.7752,12.893,12.7661,12.8839,84141.0
2015-08-28 12:55:00,14.22,14.25,14.19,14.25,59216.0,12.8839,12.9111,12.8567,12.9111,59216.0
2015-08-28 13:00:00,14.26,14.27,14.23,14.27,130509.0,12.9202,12.9292,12.893,12.9292,130509.0
2015-08-28 13:05:00,14.27,14.3,14.26,14.26,105856.0,12.9292,12.9564,12.9202,12.9202,105856.0
2015-08-28 13:10:00,14.26,14.28,14.19,14.2,149838.0,12.9202,12.9383,12.8567,12.8658,149838.0
2015-08-28 13:15:00,14.2,14.23,14.19,14.23,49677.0,12.8658,12.893,12.8567,12.893,49677.0
2015-08-28 13:20:00,14.23,14.26,14.22,14.24,105088.0,12.893,12.9202,12.8839,12.902,105088.0
2015-08-28 13:25:00,14.23,14.27,14.19,14.2,131749.0,12.893,12.9292,12.8567,12.8658,131749.0
2015-08-28 13:30:00,14.19,14.24,14.19,14.24,71594.0,12.8567,12.902,12.8567,12.902,71594.0
2015-08-28 13:35:00,14.24,14.24,14.13,14.17,102771.0,12.902,12.902,12.8024,12.8386,102771.0
2015-08-28 13:40:00,14.16,14.16,14.07,14.13,152510.0,12.8296,12.8296,12.748,12.8024,152510.0
2015-08-28 13:45:00,14.12,14.17,14.11,14.15,150910.0,12.7933,12.8386,12.7843,12.8205,150910.0
2015-08-28 13:50:00,14.15,14.22,14.14,14.18,75874.0,12.8205,12.8839,12.8114,12.8477,75874.0
2015-08-28 13:55:00,14.17,14.19,14.14,14.15,96749.0,12.8386,12.8567,12.8114,12.8205,96749.0
2015-08-28 14:00:00,14.14,14.17,14.13,14.14,83080.0,12.8114,12.8386,12.8024,12.8114,83080.0
2015-08-28 14:05:00,14.15,14.22,14.15,14.21,125192.0,12.8205,12.8839,12.8205,12.8749,125192.0
2015-08-28 14:10:00,14.22,14.24,14.19,14.22,102101.0,12.8839,12.902,12.8567,12.8839,102101.0
2015-08-28 14:15:00,14.22,14.22,14.17,14.2,117262.0,12.8839,12.8839,12.8386,12.8658,117262.0
2015-08-28 14:20:00,14.2,14.23,14.18,14.2,80760.0,12.8658,12.893,12.8477,12.8658,80760.0
2015-08-28 14:25:00,14.2,14.22,14.19,14.22,113828.0,12.8658,12.8839,12.8567,12.8839,113828.0
2015-08-28 14:30:00,14.23,14.26,14.23,14.23,84786.0,12.893,12.9202,12.893,12.893,84786.0
2015-08-28 14:35:00,14.22,14.24,14.2,14.24,80038.0,12.8839,12.902,12.8658,12.902,80038.0
2015-08-28 14:40:00,14.24,14.27,14.23,14.26,60412.0,12.902,12.9292,12.893,12.9202,60412.0
2015-08-28 14:45:00,14.25,14.31,14.25,14.3,71081.0,12.9111,12.9655,12.9111,12.9564,71081.0
2015-08-28 14:50:00,14.3,14.34,14.3,14.34,125142.0,12.9564,12.9927,12.9564,12.9927,125142.0
2015-08-28 14:55:00,14.33,14.33,14.27,14.32,155779.0,12.9836,12.9836,12.9292,12.9745,155779.0
2015-08-28 15:00:00,14.32,14.34,14.3,14.32,164333.0,12.9745,12.9927,12.9564,12.9745,164333.0
2015-08-28 15:05:00,14.32,14.36,14.31,14.36,112003.0,12.9745,13.0108,12.9655,13.0108,112003.0
2015-08-28 15:10:00,14.35,14.35,14.33,14.35,89337.0,13.0017,13.0017,12.9836,13.0017,89337.0
2015-08-28 15:15:00,14.35,14.35,14.3,14.31,126139.0,13.0017,13.0017,12.9564,12.9655,126139.0
2015-08-28 15:20:00,14.31,14.34,14.28,14.34,114327.0,12.9655,12.9927,12.9383,12.9927,114327.0
2015-08-28 15:25:00,14.34,14.34,14.31,14.34,156358.0,12.9927,12.9927,12.9655,12.9927,156358.0
2015-08-28 15:30:00,14.34,14.35,14.31,14.35,148253.0,12.9927,13.0017,12.9655,13.0017,148253.0
2015-08-28 15:35:00,14.34,14.35,14.3,14.31,180816.0,12.9927,13.0017,12.9564,12.9655,180816.0
2015-08-28 15:40:00,14.31,14.34,14.27,14.34,185103.0,12.9655,12.9927,12.9292,12.9927,185103.0
2015-08-28 15:45:00,14.34,14.34,14.28,14.31,151140.0,12.9927,12.9927,12.9383,12.9655,151140.0
2015-08-28 15:50:00,14.31,14.34,14.28,14.32,198258.0,12.9655,12.9927,12.9383,12.9745,198258.0
2015-08-28 15:55:00,14.31,14.34,14.23,14.25,815664.0,12.9655,12.9927,12.893,12.9111,815664.0
2015-08-31 09:30:00,13.93,13.96,13.8,13.87,418132.0,12.6212,12.6484,12.5034,12.5668,418132.0
2015-08-31 09:35:00,13.87,13.87,13.79,13.82,250087.0,12.5668,12.5668,12.4943,12.5215,250087.0
2015-08-31 09:40:00,13.83,13.83,13.68,13.74,220980.0,12.5306,12.5306,12.3947,12.449,220980.0
2015-08-31 09:45:00,13.73,13.74,13.65,13.65,137829.0,12.44,12.449,12.3675,12.3675,137829.0
2015-08-31 09:50:00,13.66,13.68,13.6,13.64,349549.0,12.3765,12.3947,12.3222,12.3584,349549.0
2015-08-31 09:55:00,13.64,13.69,13.63,13.68,86558.0,12.3584,12.4037,12.3494,12.3947,86558.0
2015-08-31 10:00:00,13.68,13.69,13.63,13.66,108583.0,12.3947,12.4037,12.3494,12.3765,108583.0
2015-08-31 10:05:00,13.67,13.72,13.66,13.72,61946.0,12.3856,12.4309,12.3765,12.4309,61946.0
2015-08-31 10:10:00,13.71,13.75,13.69,13.72,122504.0,12.4218,12.4581,12.4037,12.4309,122504.0
2015-08-31 10:15:00,13.72,13.74,13.66,13.74,126707.0,12.4309,12.449,12.3765,12.449,126707.0
2015-08-31 10:20:00,13.74,13.84,13.73,13.83,139885.0,12.449,12.5396,12.44,12.5306,139885.0
2015-08-31 10:25:00,13.84,13.9,13.81,13.88,219565.0,12.5396,12.594,12.5125,12.5759,219565.0
2015-08-31 10:30:00,13.88,13.91,13.86,13.87,122405.0,12.5759,12.6031,12.5578,12.5668,122405.0
2015-08-31 10:35:00,13.87,13.88,13.84,13.88,75166.0,12.5668,12.5759,12.5396,12.5759,75166.0
2015-08-31 10:40:00,13.87,13.87,13.78,13.78,47873.0,12.5668,12.5668,12.4853,12.4853,47873.0
2015-08-31 10:45:00,13.77,13.78,13.75,13.77,65708.0,12.4762,12.4853,12.4581,12.4762,65708.0
2015-08-31 10:50:00,13.77,13.84,13.73,13.84,84458.0,12.4762,12.5396,12.44,12.5396,84458.0
2015-08-31 10:55:00,13.84,13.86,13.81,13.84,99660.0,12.5396,12.5578,12.5125,12.5396,99660.0
2015-08-31 11:00:00,13.84,13.86,13.78,13.8,66903.0,12.5396,12.5578,12.4853,12.5034,66903.0
2015-08-31 11:05:00,13.81,13.81,13.78,13.8,49273.0,12.5125,12.5125,12.4853,12.5034,49273.0
2015-08-31 11:10:00,13.8,13.8,13.75,13.76,45368.0,12.5034,12.5034,12.4581,12.4671,45368.0
2015-08-31 11:15:00,13.76,13.79,13.76,13.77,47092.0,12.4671,12.4943,12.4671,12.4762,47092.0
2015-08-31 11:20:00,13.78,13.83,13.74,13.83,86162.0,12.4853,12.5306,12.449,12.5306,86162.0
2015-08-31 11:25:00,13.84,13.85,13.82,13.85,98633.0,12.5396,12.5487,12.5215,12.5487,98633.0
2015-08-31 11:30:00,13.85,13.86,13.82,13.84,113851.0,12.5487,12.5578,12.5215,12.5396,113851.0
2015-08-31 11:35:00,13.85,13.91,13.85,13.89,106928.0,12.5487,12.6031,12.5487,12.5849,106928.0
2015-08-31 11:40:00,13.89,14.02,13.89,14.02,212112.0,12.5849,12.7027,12.5849,12.7027,212112.0
2015-08-31 11:45:00,14.02,14.03,13.98,13.99,69725.0,12.7027,12.7118,12.6665,12.6755,69725.0
2015-08-31 11:50:00,13.99,14.01,13.94,14.01,117642.0,12.6755,12.6937,12.6302,12.6937,117642.0
2015-08-31 11:55:00,14.01,14.06,13.98,14.06,140449.0,12.6937,12.739,12.6665,12.739,140449.0
2015-08-31 12:00:00,14.06,14.1,14.02,14.06,127063.0,12.739,12.7752,12.7027,12.739,127063.0
2015-08-31 12:05:00,14.06,14.07,14.02,14.02,105555.0,12.739,12.748,12.7027,12.7027,105555.0
2015-08-31 12:10:00,14.01,14.02,13.97,14.0,109316.0,12.6937,12.7027,12.6574,12.6846,109316.0
2015-08-31 12:15:00,14.0,14.0,13.94,13.98,34502.0,12.6846,12.6846,12.6302,12.6665,34502.0
2015-08-31 12:20:00,13.99,14.01,13.94,13.96,61180.0,12.6755,12.6937,12.6302,12.6484,61180.0
2015-08-31 12:25:00,13.97,13.99,13.89,13.91,60394.0,12.6574,12.6755,12.5849,12.6031,60394.0
2015-08-31 12:30:00,13.92,13.97,13.91,13.92,52918.0,12.6121,12.6574,12.6031,12.6121,52918.0
2015-08-31 12:35:00,13.92,13.94,13.9,13.94,70448.0,12.6121,12.6302,12.594,12.6302,70448.0
2015-08-31 12:40:00,13.94,13.97,13.94,13.97,52114.0,12.6302,12.6574,12.6302,12.6574,52114.0
2015-08-31 12:45:00,13.97,13.99,13.95,13.98,90338.0,12.6574,12.6755,12.6393,12.6665,90338.0
2015-08-31 12:50:00,13.99,14.01,13.97,14.01,54761.0,12.6755,12.6937,12.6574,12.6937,54761.0
2015-08-31 12:55:00,14.0,14.01,13.96,13.97,42643.0,12.6846,12.6937,12.6484,12.6574,42643.0
2015-08-31 13:00:00,13.97,13.98,13.94,13.96,52140.0,12.6574,12.6665,12.6302,12.6484,52140.0
2015-08-31 13:05:00,13.95,13.98,13.94,13.98,60212.0,12.6393,12.6665,12.6302,12.6665,60212.0
2015-08-31 13:10:00,13.98,14.01,13.96,13.98,56982.0,12.6665,12.6937,12.6484,12.6665,56982.0
2015-08-31 13:15:00,13.98,14.01,13.98,14.01,50444.0,12.6665,12.6937,12.6665,12.6937,50444.0
2015-08-31 13:20:00,14.01,14.01,13.94,13.94,93907.0,12.6937,12.6937,12.6302,12.6302,93907.0
2015-08-31 13:25:00,13.95,14.0,13.95,13.97,55688.0,12.6393,12.6846,12.6393,12.6574,55688.0
2015-08-31 13:30:00,13.98,14.0,13.88,13.89,96579.0,12.6665,12.6846,12.5759,12.5849,96579.0
2015-08-31 13:35:00,13.89,13.93,13.89,13.91,60487.0,12.5849,12.6212,12.5849,12.6031,60487.0
2015-08-31 13:40:00,13.91,13.97,13.91,13.94,48603.0,12.6031,12.6574,12.6031,12.6302,48603.0
2015-08-31 13:45:00,13.94,13.99,13.94,13.98,52025.0,12.6302,12.6755,12.6302,12.6665,52025.0
2015-08-31 13:50:00,13.97,13.97,13.92,13.92,73974.0,12.6574,12.6574,12.6121,12.6121,73974.0
2015-08-31 13:55:00,13.93,13.94,13.91,13.93,34886.0,12.6212,12.6302,12.6031,12.6212,34886.0
2015-08-31 14:00:00,13.94,13.94,13.86,13.88,79755.0,12.6302,12.6302,12.5578,12.5759,79755.0
2015-08-31 14:05:00,13.88,13.9,13.88,13.89,47578.0,12.5759,12.594,12.5759,12.5849,47578.0
2015-08-31 14:10:00,13.9,13.91,13.86,13.87,61555.0,12.594,12.6031,12.5578,12.5668,61555.0
2015-08-31 14:15:00,13.87,13.88,13.79,13.79,111920.0,12.5668,12.5759,12.4943,12.4943,111920.0
2015-08-31 14:20:00,13.79,13.84,13.79,13.84,80903.0,12.4943,12.5396,12.4943,12.5396,80903.0
2015-08-31 14:25:00,13.84,13.86,13.8,13.85,137850.0,12.5396,12.5578,12.5034,12.5487,137850.0
2015-08-31 14:30:00,13.86,13.92,13.86,13.89,87826.0,12.5578,12.6121,12.5578,12.5849,87826.0
2015-08-31 14:35:00,13.89,13.95,13.89,13.93,151401.0,12.5849,12.6393,12.5849,12.6212,151401.0
2015-08-31 14:40:00,13.92,13.92,13.9,13.92,47375.0,12.6121,12.6121,12.594,12.6121,47375.0
2015-08-31 14:45:00,13.92,13.92,13.85,13.85,50464.0,12.6121,12.6121,12.5487,12.5487,50464.0
2015-08-31 14:50:00,13.85,13.85,13.77,13.82,134975.0,12.5487,12.5487,12.4762,12.5215,134975.0
2015-08-31 14:55:00,13.82,13.86,13.81,13.86,58053.0,12.5215,12.5578,12.5125,12.5578,58053.0
2015-08-31 15:00:00,13.86,13.9,13.85,13.87,73066.0,12.5578,12.594,12.5487,12.5668,73066.0
2015-08-31 15:05:00,13.87,13.87,13.83,13.86,56675.0,12.5668,12.5668,12.5306,12.5578,56675.0
2015-08-31 15:10:00,13.86,13.88,13.83,13.85,80044.0,12.5578,12.5759,12.5306,12.5487,80044.0
2015-08-31 15:15:00,13.85,13.85,13.81,13.84,113617.0,12.5487,12.5487,12.5125,12.5396,113617.0
2015-08-31 15:20:00,13.84,13.84,13.81,13.82,125623.0,12.5396,12.5396,12.5125,12.5215,125623.0
2015-08-31 15:25:00,13.82,13.86,13.81,13.81,117372.0,12.5215,12.5578,12.5125,12.5125,117372.0
2015-08-31 15:30:00,13.82,13.9,13.82,13.9,123781.0,12.5215,12.594,12.5215,12.594,123781.0
2015-08-31 15:35:00,13.9,13.92,13.89,13.9,94129.0,12.594,12.6121,12.5849,12.594,94129.0
2015-08-31 15:40:00,13.9,14.01,13.9,14.01,155046.0,12.594,12.6937,12.594,12.6937,155046.0
2015-08-31 15:45:00,14.01,14.03,14.0,14.01,167526.0,12.6937,12.7118,12.6846,12.6937,167526.0
2015-08-31 15:50:00,14.01,14.02,13.98,14.01,105523.0,12.6937,12.7027,12.6665,12.6937,105523.0
2015-08-31 15:55:00,14.01,14.1,14.01,14.1,1146206.0,12.6937,12.7752,12.6937,12.7752,1146206.0
2015-09-01 09:30:00,14.2,14.25,14.09,14.14,417786.0,12.8658,12.9111,12.7661,12.8114,417786.0
2015-09-01 09:35:00,14.16,14.35,14.13,14.34,207003.0,12.8296,13.0017,12.8024,12.9927,207003.0
2015-09-01 09:40:00,14.34,14.37,14.29,14.29,202432.0,12.9927,13.0198,12.9474,12.9474,202432.0
2015-09-01 09:45:00,14.29,14.31,14.23,14.24,169295.0,12.9474,12.9655,12.893,12.902,169295.0
2015-09-01 09:50:00,14.23,14.27,14.18,14.19,100242.0,12.893,12.9292,12.8477,12.8567,100242.0
2015-09-01 09:55:00,14.19,14.19,14.08,14.11,72482.0,12.8567,12.8567,12.7571,12.7843,72482.0
2015-09-01 10:00:00,14.12,14.18,14.07,14.14,187891.0,12.7933,12.8477,12.748,12.8114,187891.0
2015-09-01 10:05:00,14.13,14.14,14.06,14.06,202455.0,12.8024,12.8114,12.739,12.739,202455.0
2015-09-01 10:10:00,14.06,14.07,13.97,13.98,220879.0,12.739,12.748,12.6574,12.6665,220879.0
2015-09-01 10:15:00,13.98,14.08,13.97,14.03,138790.0,12.6665,12.7571,12.6574,12.7118,138790.0
2015-09-01 10:20:00,14.03,14.04,13.98,13.98,81966.0,12.7118,12.7208,12.6665,12.6665,81966.0
2015-09-01 10:25:00,13.98,14.0,13.94,13.95,167608.0,12.6665,12.6846,12.6302,12.6393,167608.0
2015-09-01 10:30:00,13.95,13.97,13.83,13.85,167710.0,12.6393,12.6574,12.5306,12.5487,167710.0
2015-09-01 10:35:00,13.85,13.94,13.83,13.88,150627.0,12.5487,12.6302,12.5306,12.5759,150627.0
2015-09-01 10:40:00,13.88,13.9,13.83,13.84,170149.0,12.5759,12.594,12.5306,12.5396,170149.0
2015-09-01 10:45:00,13.85,13.88,13.83,13.88,96011.0,12.5487,12.5759,12.5306,12.5759,96011.0
2015-09-01 10:50:00,13.89,13.9,13.85,13.89,158506.0,12.5849,12.594,12.5487,12.5849,158506.0
2015-09-01 10:55:00,13.89,13.89,13.84,13.86,98754.0,12.5849,12.5849,12.5396,12.5578,98754.0
2015-09-01 11:00:00,13.85,13.91,13.85,13.89,115333.0,12.5487,12.6031,12.5487,12.5849,115333.0
2015-09-01 11:05:00,13.89,13.97,13.89,13.95,144374.0,12.5849,12.6574,12.5849,12.6393,144374.0
2015-09-01 11:10:00,13.95,14.06,13.95,14.05,112269.0,12.6393,12.739,12.6393,12.7299,112269.0
2015-09-01 11:15:00,14.05,14.1,14.0,14.09,143969.0,12.7299,12.7752,12.6846,12.7661,143969.0
2015-09-01 11:20:00,14.09,14.09,14.06,14.06,100100.0,12.7661,12.7661,12.739,12.739,100100.0
2015-09-01 11:25:00,14.06,14.06,13.97,13.97,111901.0,12.739,12.739,12.6574,12.6574,111901.0
2015-09-01 11:30:00,13.97,13.98,13.92,13.94,49622.0,12.6574,12.6665,12.6121,12.6302,49622.0
2015-09-01 11:35:00,13.95,13.98,13.94,13.97,40386.0,12.6393,12.6665,12.6302,12.6574,40386.0
2015-09-01 11:40:00,13.96,13.96,13.9,13.93,49983.0,12.6484,12.6484,12.594,12.6212,49983.0
2015-09-01 11:45:00,13.92,13.96,13.9,13.96,50775.0,12.6121,12.6484,12.594,12.6484,50775.0
2015-09-01 11:50:00,13.97,14.02,13.93,14.01,55943.0,12.6574,12.7027,12.6212,12.6937,55943.0
2015-09-01 11:55:00,14.01,14.05,13.98,13.98,78958.0,12.6937,12.7299,12.6665,12.6665,78958.0
2015-09-01 12:00:00,13.98,14.02,13.95,13.97,68085.0,12.6665,12.7027,12.6393,12.6574,68085.0
2015-09-01 12:05:00,13.97,13.97,13.93,13.94,43712.0,12.6574,12.6574,12.6212,12.6302,43712.0
2015-09-01 12:10:00,13.94,13.95,13.93,13.94,37357.0,12.6302,12.6393,12.6212,12.6302,37357.0
2015-09-01 12:15:00,13.94,14.03,13.94,14.03,59495.0,12.6302,12.7118,12.6302,12.7118,59495.0
2015-09-01 12:20:00,14.03,14.04,13.99,14.01,39716.0,12.7118,12.7208,12.6755,12.6937,39716.0
2015-09-01 12:25:00,14.02,14.02,13.97,13.98,27875.0,12.7027,12.7027,12.6574,12.6665,27875.0
2015-09-01 12:30:00,13.98,14.0,13.96,13.99,26677.0,12.6665,12.6846,12.6484,12.6755,26677.0
2015-09-01 12:35:00,13.99,14.05,13.99,14.04,44424.0,12.6755,12.7299,12.6755,12.7208,44424.0
2015-09-01 12:40:00,14.03,14.04,13.95,14.0,48871.0,12.7118,12.7208,12.6393,12.6846,48871.0
2015-09-01 12:45:00,13.99,14.0,13.97,13.98,54730.0,12.6755,12.6846,12.6574,12.6665,54730.0
2015-09-01 12:50:00,13.95,13.99,13.94,13.98,48909.0,12.6393,12.6755,12.6302,12.6665,48909.0
2015-09-01 12:55:00,13.98,13.98,13.94,13.96,49872.0,12.6665,12.6665,12.6302,12.6484,49872.0
2015-09-01 13:00:00,13.96,13.99,13.94,13.99,57383.0,12.6484,12.6755,12.6302,12.6755,57383.0
2015-09-01 13:05:00,13.98,14.01,13.97,13.98,77535.0,12.6665,12.6937,12.6574,12.6665,77535.0
2015-09-01 13:10:00,13.98,14.02,13.94,13.95,55123.0,12.6665,12.7027,12.6302,12.6393,55123.0
2015-09-01 13:15:00,13.95,13.98,13.93,13.94,47804.0,12.6393,12.6665,12.6212,12.6302,47804.0
2015-09-01 13:20:00,13.94,13.96,13.93,13.95,67421.0,12.6302,12.6484,12.6212,12.6393,67421.0
2015-09-01 13:25:00,13.95,14.0,13.95,13.99,44868.0,12.6393,12.6846,12.6393,12.6755,44868.0
2015-09-01 13:30:00,13.98,14.01,13.98,13.98,44839.0,12.6665,12.6937,12.6665,12.6665,44839.0
2015-09-01 13:35:00,13.98,14.02,13.98,13.99,38703.0,12.6665,12.7027,12.6665,12.6755,38703.0
2015-09-01 13:40:00,13.99,14.0,13.97,14.0,53514.0,12.6755,12.6846,12.6574,12.6846,53514.0
2015-09-01 13:45:00,13.99,14.03,13.99,14.01,52456.0,12.6755,12.7118,12.6755,12.6937,52456.0
2015-09-01 13:50:00,14.01,14.06,14.01,14.05,53060.0,12.6937,12.739,12.6937,12.7299,53060.0
2015-09-01 13:55:00,14.05,14.09,14.05,14.07,52199.0,12.7299,12.7661,12.7299,12.748,52199.0
2015-09-01 14:00:00,14.07,14.09,14.03,14.09,67040.0,12.748,12.7661,12.7118,12.7661,67040.0
2015-09-01 14:05:00,14.09,14.11,14.07,14.09,56356.0,12.7661,12.7843,12.748,12.7661,56356.0
2015-09-01 14:10:00,14.09,14.09,14.04,14.06,41682.0,12.7661,12.7661,12.7208,12.739,41682.0
2015-09-01 14:15:00,14.07,14.07,14.04,14.06,29762.0,12.748,12.748,12.7208,12.739,29762.0
2015-09-01 14:20:00,14.05,14.09,14.04,14.07,29952.0,12.7299,12.7661,12.7208,12.748,29952.0
2015-09-01 14:25:00,14.08,14.1,14.03,14.03,73807.0,12.7571,12.7752,12.7118,12.7118,73807.0
2015-09-01 14:30:00,14.02,14.03,13.98,14.0,64959.0,12.7027,12.7118,12.6665,12.6846,64959.0
2015-09-01 14:35:00,14.0,14.0,13.98,13.99,42461.0,12.6846,12.6846,12.6665,12.6755,42461.0
2015-09-01 14:40:00,14.0,14.01,13.97,13.97,32361.0,12.6846,12.6937,12.6574,12.6574,32361.0
2015-09-01 14:45:00,13.96,13.96,13.91,13.91,47569.0,12.6484,12.6484,12.6031,12.6031,47569.0
2015-09-01 14:50:00,13.91,13.99,13.91,13.96,88910.0,12.6031,12.6755,12.6031,12.6484,88910.0
2015-09-01 14:55:00,13.96,13.96,13.94,13.95,53361.0,12.6484,12.6484,12.6302,12.6393,53361.0
2015-09-01 15:00:00,13.95,13.95,13.93,13.95,49108.0,12.6393,12.6393,12.6212,12.6393,49108.0
2015-09-01 15:05:00,13.95,13.95,13.93,13.94,30750.0,12.6393,12.6393,12.6212,12.6302,30750.0
2015-09-01 15:10:00,13.94,13.94,13.89,13.89,61414.0,12.6302,12.6302,12.5849,12.5849,61414.0
2015-09-01 15:15:00,13.89,13.89,13.85,13.86,55979.0,12.5849,12.5849,12.5487,12.5578,55979.0
2015-09-01 15:20:00,13.86,13.86,13.84,13.84,38315.0,12.5578,12.5578,12.5396,12.5396,38315.0
2015-09-01 15:25:00,13.84,13.85,13.78,13.78,142912.0,12.5396,12.5487,12.4853,12.4853,142912.0
2015-09-01 15:30:00,13.78,13.78,13.75,13.76,133119.0,12.4853,12.4853,12.4581,12.4671,133119.0
2015-09-01 15:35:00,13.76,13.77,13.72,13.72,156495.0,12.4671,12.4762,12.4309,12.4309,156495.0
2015-09-01 15:40:00,13.72,13.75,13.69,13.75,192758.0,12.4309,12.4581,12.4037,12.4581,192758.0
2015-09-01 15:45:00,13.74,13.76,13.73,13.74,135284.0,12.449,12.4671,12.44,12.449,135284.0
2015-09-01 15:50:00,13.74,13.75,13.71,13.72,206397.0,12.449,12.4581,12.4218,12.4309,206397.0
2015-09-01 15:55:00,13.73,13.74,13.67,13.69,969543.0,12.44,12.449,12.3856,12.4037,969543.0
2015-09-02 09:30:00,13.73,13.76,13.6,13.68,409540.0,12.44,12.4671,12.3222,12.3947,409540.0
2015-09-02 09:35:00,13.68,13.68,13.54,13.57,304265.0,12.3947,12.3947,12.2678,12.295,304265.0
2015-09-02 09:40:00,13.57,13.69,13.57,13.63,234350.0,12.295,12.4037,12.295,12.3494,234350.0
2015-09-02 09:45:00,13.63,13.74,13.63,13.71,295574.0,12.3494,12.449,12.3494,12.4218,295574.0
2015-09-02 09:50:00,13.71,13.9,13.71,13.85,265621.0,12.4218,12.594,12.4218,12.5487,265621.0
2015-09-02 09:55:00,13.85,13.86,13.78,13.81,157024.0,12.5487,12.5578,12.4853,12.5125,157024.0
2015-09-02 10:00:00,13.81,13.81,13.73,13.73,77535.0,12.5125,12.5125,12.44,12.44,77535.0
2015-09-02 10:05:00,13.73,13.75,13.67,13.67,91186.0,12.44,12.4581,12.3856,12.3856,91186.0
2015-09-02 10:10:00,13.67,13.77,13.67,13.75,83808.0,12.3856,12.4762,12.3856,12.4581,83808.0
2015-09-02 10:15:00,13.75,13.76,13.68,13.68,113440.0,12.4581,12.4671,12.3947,12.3947,113440.0
2015-09-02 10:20:00,13.67,13.71,13.67,13.69,75411.0,12.3856,12.4218,12.3856,12.4037,75411.0
2015-09-02 10:25:00,13.69,13.7,13.61,13.61,86982.0,12.4037,12.4128,12.3312,12.3312,86982.0
2015-09-02 10:30:00,13.6,13.6,13.53,13.57,240546.0,12.3222,12.3222,12.2588,12.295,240546.0
2015-09-02 10:35:00,13.56,13.58,13.47,13.47,189339.0,12.2859,12.3041,12.2044,12.2044,189339.0
2015-09-02 10:40:00,13.46,13.5,13.45,13.46,122908.0,12.1953,12.2316,12.1863,12.1953,122908.0
2015-09-02 10:45:00,13.45,13.45,13.39,13.41,121676.0,12.1863,12.1863,12.1319,12.15,121676.0
2015-09-02 10:50:00,13.41,13.42,13.38,13.39,84427.0,12.15,12.1591,12.1229,12.1319,84427.0
2015-09-02 10:55:00,13.4,13.4,13.35,13.39,151563.0,12.141,12.141,12.0957,12.1319,151563.0
2015-09-02 11:00:00,13.39,13.51,13.39,13.51,136994.0,12.1319,12.2406,12.1319,12.2406,136994.0
2015-09-02 11:05:00,13.5,13.51,13.48,13.48,44641.0,12.2316,12.2406,12.2135,12.2135,44641.0
2015-09-02 11:10:00,13.48,13.48,13.44,13.45,77799.0,12.2135,12.2135,12.1772,12.1863,77799.0
2015-09-02 11:15:00,13.45,13.5,13.41,13.49,111019.0,12.1863,12.2316,12.15,12.2225,111019.0
2015-09-02 11:20:00,13.49,13.53,13.48,13.52,64228.0,12.2225,12.2588,12.2135,12.2497,64228.0
2015-09-02 11:25:00,13.53,13.55,13.47,13.47,104856.0,12.2588,12.2769,12.2044,12.2044,104856.0
2015-09-02 11:30:00,13.47,13.47,13.44,13.44,79813.0,12.2044,12.2044,12.1772,12.1772,79813.0
2015-09-02 11:35:00,13.44,13.44,13.41,13.42,84974.0,12.1772,12.1772,12.15,12.1591,84974.0
2015-09-02 11:40:00,13.41,13.44,13.4,13.41,41838.0,12.15,12.1772,12.141,12.15,41838.0
2015-09-02 11:45:00,13.4,13.43,13.4,13.4,52689.0,12.141,12.1682,12.141,12.141,52689.0
2015-09-02 11:50:00,13.39,13.39,13.34,13.38,95615.0,12.1319,12.1319,12.0866,12.1229,95615.0
2015-09-02 11:55:00,13.37,13.42,13.36,13.41,60420.0,12.1138,12.1591,12.1047,12.15,60420.0
2015-09-02 12:00:00,13.41,13.49,13.41,13.42,96889.0,12.15,12.2225,12.15,12.1591,96889.0
2015-09-02 12:05:00,13.41,13.43,13.4,13.41,31230.0,12.15,12.1682,12.141,12.15,31230.0
2015-09-02 12:10:00,13.42,13.45,13.41,13.45,35624.0,12.1591,12.1863,12.15,12.1863,35624.0
2015-09-02 12:15:00,13.46,13.5,13.45,13.5,70024.0,12.1953,12.2316,12.1863,12.2316,70024.0
2015-09-02 12:20:00,13.51,13.51,13.48,13.51,45558.0,12.2406,12.2406,12.2135,12.2406,45558.0
2015-09-02 12:25:00,13.51,13.55,13.51,13.52,40810.0,12.2406,12.2769,12.2406,12.2497,40810.0
2015-09-02 12:30:00,13.52,13.55,13.5,13.51,53151.0,12.2497,12.2769,12.2316,12.2406,53151.0
2015-09-02 12:35:00,13.52,13.57,13.51,13.57,64092.0,12.2497,12.295,12.2406,12.295,64092.0
2015-09-02 12:40:00,13.57,13.62,13.54,13.61,65194.0,12.295,12.3403,12.2678,12.3312,65194.0
2015-09-02 12:45:00,13.6,13.63,13.59,13.62,56566.0,12.3222,12.3494,12.3131,12.3403,56566.0
2015-09-02 12:50:00,13.61,13.61,13.51,13.54,53856.0,12.3312,12.3312,12.2406,12.2678,53856.0
2015-09-02 12:55:00,13.55,13.58,13.51,13.56,48709.0,12.2769,12.3041,12.2406,12.2859,48709.0
2015-09-02 13:00:00,13.56,13.56,13.5,13.5,84975.0,12.2859,12.2859,12.2316,12.2316,84975.0
2015-09-02 13:05:00,13.51,13.51,13.47,13.48,74474.0,12.2406,12.2406,12.2044,12.2135,74474.0
2015-09-02 13:10:00,13.48,13.49,13.46,13.49,37052.0,12.2135,12.2225,12.1953,12.2225,37052.0
2015-09-02 13:15:00,13.49,13.49,13.43,13.44,64822.0,12.2225,12.2225,12.1682,12.1772,64822.0
2015-09-02 13:20:00,13.44,13.5,13.44,13.47,69234.0,12.1772,12.2316,12.1772,12.2044,69234.0
2015-09-02 13:25:00,13.47,13.5,13.47,13.48,48483.0,12.2044,12.2316,12.2044,12.2135,48483.0
2015-09-02 13:30:00,13.48,13.49,13.47,13.49,50147.0,12.2135,12.2225,12.2044,12.2225,50147.0
2015-09-02 13:35:00,13.5,13.5,13.47,13.48,39480.0,12.2316,12.2316,12.2044,12.2135,39480.0
2015-09-02 13:40:00,13.48,13.49,13.44,13.44,46401.0,12.2135,12.2225,12.1772,12.1772,46401.0
2015-09-02 13:45:00,13.44,13.48,13.44,13.45,42502.0,12.1772,12.2135,12.1772,12.1863,42502.0
2015-09-02 13:50:00,13.44,13.44,13.39,13.44,87627.0,12.1772,12.1772,12.1319,12.1772,87627.0
2015-09-02 13:55:00,13.44,13.44,13.4,13.4,34375.0,12.1772,12.1772,12.141,12.141,34375.0
2015-09-02 14:00:00,13.39,13.42,13.36,13.39,84218.0,12.1319,12.1591,12.1047,12.1319,84218.0
2015-09-02 14:05:00,13.38,13.4,13.36,13.38,99502.0,12.1229,12.141,12.1047,12.1229,99502.0
2015-09-02 14:10:00,13.38,13.41,13.38,13.4,70174.0,12.1229,12.15,12.1229,12.141,70174.0
2015-09-02 14:15:00,13.4,13.41,13.4,13.4,44486.0,12.141,12.15,12.141,12.141,44486.0
2015-09-02 14:20:00,13.4,13.42,13.39,13.41,52007.0,12.141,12.1591,12.1319,12.15,52007.0
2015-09-02 14:25:00,13.4,13.47,13.4,13.45,56439.0,12.141,12.2044,12.141,12.1863,56439.0
2015-09-02 14:30:00,13.44,13.49,13.44,13.48,82969.0,12.1772,12.2225,12.1772,12.2135,82969.0
2015-09-02 14:35:00,13.49,13.53,13.48,13.48,73385.0,12.2225,12.2588,12.2135,12.2135,73385.0
2015-09-02 14:40:00,13.48,13.49,13.43,13.44,63898.0,12.2135,12.2225,12.1682,12.1772,63898.0
2015-09-02 14:45:00,13.44,13.46,13.43,13.43,37800.0,12.1772,12.1953,12.1682,12.1682,37800.0
2015-09-02 14:50:00,13.44,13.48,13.44,13.48,51544.0,12.1772,12.2135,12.1772,12.2135,51544.0
2015-09-02 14:55:00,13.47,13.49,13.47,13.48,55328.0,12.2044,12.2225,12.2044,12.2135,55328.0
2015-09-02 15:00:00,13.48,13.52,13.47,13.51,45299.0,12.2135,12.2497,12.2044,12.2406,45299.0
2015-09-02 15:05:00,13.5,13.5,13.46,13.46,24962.0,12.2316,12.2316,12.1953,12.1953,24962.0
2015-09-02 15:10:00,13.47,13.48,13.44,13.44,39969.0,12.2044,12.2135,12.1772,12.1772,39969.0
2015-09-02 15:15:00,13.44,13.45,13.43,13.45,47166.0,12.1772,12.1863,12.1682,12.1863,47166.0
2015-09-02 15:20:00,13.45,13.47,13.44,13.44,56947.0,12.1863,12.2044,12.1772,12.1772,56947.0
2015-09-02 15:25:00,13.44,13.5,13.44,13.48,43070.0,12.1772,12.2316,12.1772,12.2135,43070.0
2015-09-02 15:30:00,13.48,13.51,13.48,13.49,51651.0,12.2135,12.2406,12.2135,12.2225,51651.0
2015-09-02 15:35:00,13.49,13.53,13.48,13.52,65652.0,12.2225,12.2588,12.2135,12.2497,65652.0
2015-09-02 15:40:00,13.52,13.53,13.5,13.5,70661.0,12.2497,12.2588,12.2316,12.2316,70661.0
2015-09-02 15:45:00,13.5,13.53,13.5,13.52,36449.0,12.2316,12.2588,12.2316,12.2497,36449.0
2015-09-02 15:50:00,13.52,13.57,13.52,13.56,69081.0,12.2497,12.295,12.2497,12.2859,69081.0
2015-09-02 15:55:00,13.57,13.64,13.56,13.63,565129.0,12.295,12.3584,12.2859,12.3494,565129.0
2015-09-03 09:30:00,13.39,13.49,13.37,13.49,297025.0,12.1319,12.2225,12.1138,12.2225,297025.0
2015-09-03 09:35:00,13.49,13.49,13.39,13.45,160625.0,12.2225,12.2225,12.1319,12.1863,160625.0
2015-09-03 09:40:00,13.47,13.61,13.45,13.61,208905.0,12.2044,12.3312,12.1863,12.3312,208905.0
2015-09-03 09:45:00,13.62,13.69,13.62,13.67,175769.0,12.3403,12.4037,12.3403,12.3856,175769.0
2015-09-03 09:50:00,13.68,13.77,13.68,13.72,253187.0,12.3947,12.4762,12.3947,12.4309,253187.0
2015-09-03 09:55:00,13.72,13.81,13.71,13.8,95335.0,12.4309,12.5125,12.4218,12.5034,95335.0
2015-09-03 10:00:00,13.79,13.81,13.74,13.75,179994.0,12.4943,12.5125,12.449,12.4581,179994.0
2015-09-03 10:05:00,13.76,13.92,13.76,13.92,246756.0,12.4671,12.6121,12.4671,12.6121,246756.0
2015-09-03 10:10:00,13.91,13.92,13.87,13.88,187003.0,12.6031,12.6121,12.5668,12.5759,187003.0
2015-09-03 10:15:00,13.89,14.01,13.89,13.98,398673.0,12.5849,12.6937,12.5849,12.6665,398673.0
2015-09-03 10:20:00,13.98,14.02,13.9,13.9,282280.0,12.6665,12.7027,12.594,12.594,282280.0
2015-09-03 10:25:00,13.91,13.93,13.85,13.87,157121.0,12.6031,12.6212,12.5487,12.5668,157121.0
2015-09-03 10:30:00,13.87,13.87,13.75,13.77,156584.0,12.5668,12.5668,12.4581,12.4762,156584.0
2015-09-03 10:35:00,13.76,13.85,13.74,13.84,183571.0,12.4671,12.5487,12.449,12.5396,183571.0
2015-09-03 10:40:00,13.85,13.91,13.84,13.89,70509.0,12.5487,12.6031,12.5396,12.5849,70509.0
2015-09-03 10:45:00,13.89,13.89,13.81,13.85,90886.0,12.5849,12.5849,12.5125,12.5487,90886.0
2015-09-03 10:50:00,13.85,13.85,13.73,13.74,76532.0,12.5487,12.5487,12.44,12.449,76532.0
2015-09-03 10:55:00,13.74,13.75,13.67,13.68,78250.0,12.449,12.4581,12.3856,12.3947,78250.0
2015-09-03 11:00:00,13.69,13.73,13.66,13.66,59626.0,12.4037,12.44,12.3765,12.3765,59626.0
2015-09-03 11:05:00,13.66,13.68,13.61,13.63,72640.0,12.3765,12.3947,12.3312,12.3494,72640.0
2015-09-03 11:10:00,13.64,13.66,13.57,13.58,105833.0,12.3584,12.3765,12.295,12.3041,105833.0
2015-09-03 11:15:00,13.58,13.6,13.56,13.58,68652.0,12.3041,12.3222,12.2859,12.3041,68652.0
2015-09-03 11:20:00,13.59,13.65,13.55,13.6,109837.0,12.3131,12.3675,12.2769,12.3222,109837.0
2015-09-03 11:25:00,13.6,13.65,13.59,13.64,114649.0,12.3222,12.3675,12.3131,12.3584,114649.0
2015-09-03 11:30:00,13.65,13.66,13.6,13.61,41626.0,12.3675,12.3765,12.3222,12.3312,41626.0
2015-09-03 11:35:00,13.6,13.61,13.55,13.56,68257.0,12.3222,12.3312,12.2769,12.2859,68257.0
2015-09-03 11:40:00,13.56,13.64,13.56,13.62,71903.0,12.2859,12.3584,12.2859,12.3403,71903.0
2015-09-03 11:45:00,13.61,13.69,13.6,13.68,71205.0,12.3312,12.4037,12.3222,12.3947,71205.0
2015-09-03 11:50:00,13.69,13.72,13.69,13.69,42425.0,12.4037,12.4309,12.4037,12.4037,42425.0
2015-09-03 11:55:00,13.69,13.69,13.66,13.69,67794.0,12.4037,12.4037,12.3765,12.4037,67794.0
2015-09-03 12:00:00,13.7,13.7,13.68,13.69,27287.0,12.4128,12.4128,12.3947,12.4037,27287.0
2015-09-03 12:05:00,13.69,13.73,13.69,13.72,31084.0,12.4037,12.44,12.4037,12.4309,31084.0
2015-09-03 12:10:00,13.72,13.74,13.7,13.7,38810.0,12.4309,12.449,12.4128,12.4128,38810.0
2015-09-03 12:15:00,13.71,13.72,13.68,13.68,20903.0,12.4218,12.4309,12.3947,12.3947,20903.0
2015-09-03 12:20:00,13.67,13.68,13.63,13.65,31850.0,12.3856,12.3947,12.3494,12.3675,31850.0
2015-09-03 12:25:00,13.66,13.67,13.66,13.66,22555.0,12.3765,12.3856,12.3765,12.3765,22555.0
2015-09-03 12:30:00,13.66,13.67,13.6,13.63,32518.0,12.3765,12.3856,12.3222,12.3494,32518.0
2015-09-03 12:35:00,13.63,13.67,13.63,13.63,26650.0,12.3494,12.3856,12.3494,12.3494,26650.0
2015-09-03 12:40:00,13.62,13.64,13.57,13.58,80063.0,12.3403,12.3584,12.295,12.3041,80063.0
2015-09-03 12:45:00,13.58,13.6,13.55,13.56,44163.0,12.3041,12.3222,12.2769,12.2859,44163.0
2015-09-03 12:50:00,13.56,13.56,13.54,13.55,29601.0,12.2859,12.2859,12.2678,12.2769,29601.0
2015-09-03 12:55:00,13.55,13.56,13.52,13.52,43810.0,12.2769,12.2859,12.2497,12.2497,43810.0
2015-09-03 13:00:00,13.51,13.53,13.49,13.49,36802.0,12.2406,12.2588,12.2225,12.2225,36802.0
2015-09-03 13:05:00,13.49,13.52,13.47,13.47,145580.0,12.2225,12.2497,12.2044,12.2044,145580.0
2015-09-03 13:10:00,13.46,13.47,13.44,13.47,36622.0,12.1953,12.2044,12.1772,12.2044,36622.0
2015-09-03 13:15:00,13.48,13.51,13.48,13.51,33301.0,12.2135,12.2406,12.2135,12.2406,33301.0
2015-09-03 13:20:00,13.51,13.55,13.51,13.55,40599.0,12.2406,12.2769,12.2406,12.2769,40599.0
2015-09-03 13:25:00,13.55,13.6,13.55,13.55,23856.0,12.2769,12.3222,12.2769,12.2769,23856.0
2015-09-03 13:30:00,13.55,13.56,13.52,13.53,21342.0,12.2769,12.2859,12.2497,12.2588,21342.0
2015-09-03 13:35:00,13.53,13.54,13.51,13.51,36420.0,12.2588,12.2678,12.2406,12.2406,36420.0
2015-09-03 13:40:00,13.51,13.51,13.48,13.51,40773.0,12.2406,12.2406,12.2135,12.2406,40773.0
2015-09-03 13:45:00,13.5,13.53,13.5,13.51,27994.0,12.2316,12.2588,12.2316,12.2406,27994.0
2015-09-03 13:50:00,13.5,13.51,13.48,13.5,30705.0,12.2316,12.2406,12.2135,12.2316,30705.0
2015-09-03 13:55:00,13.5,13.5,13.45,13.45,48032.0,12.2316,12.2316,12.1863,12.1863,48032.0
2015-09-03 14:00:00,13.45,13.45,13.43,13.44,31373.0,12.1863,12.1863,12.1682,12.1772,31373.0
2015-09-03 14:05:00,13.45,13.48,13.42,13.43,76741.0,12.1863,12.2135,12.1591,12.1682,76741.0
2015-09-03 14:10:00,13.43,13.44,13.41,13.42,46842.0,12.1682,12.1772,12.15,12.1591,46842.0
2015-09-03 14:15:00,13.43,13.45,13.43,13.45,54647.0,12.1682,12.1863,12.1682,12.1863,54647.0
2015-09-03 14:20:00,13.44,13.44,13.43,13.44,36109.0,12.1772,12.1772,12.1682,12.1772,36109.0
2015-09-03 14:25:00,13.44,13.48,13.44,13.48,70776.0,12.1772,12.2135,12.1772,12.2135,70776.0
2015-09-03 14:30:00,13.48,13.51,13.45,13.47,55489.0,12.2135,12.2406,12.1863,12.2044,55489.0
2015-09-03 14:35:00,13.47,13.51,13.46,13.5,49176.0,12.2044,12.2406,12.1953,12.2316,49176.0
2015-09-03 14:40:00,13.51,13.51,13.48,13.49,37384.0,12.2406,12.2406,12.2135,12.2225,37384.0
2015-09-03 14:45:00,13.49,13.49,13.48,13.48,44469.0,12.2225,12.2225,12.2135,12.2135,44469.0
2015-09-03 14:50:00,13.48,13.48,13.44,13.44,57733.0,12.2135,12.2135,12.1772,12.1772,57733.0
2015-09-03 14:55:00,13.45,13.45,13.43,13.43,93819.0,12.1863,12.1863,12.1682,12.1682,93819.0
2015-09-03 15:00:00,13.43,13.45,13.43,13.44,55852.0,12.1682,12.1863,12.1682,12.1772,55852.0
2015-09-03 15:05:00,13.44,13.45,13.41,13.42,110932.0,12.1772,12.1863,12.15,12.1591,110932.0
2015-09-03 15:10:00,13.43,13.45,13.41,13.45,51682.0,12.1682,12.1863,12.15,12.1863,51682.0
2015-09-03 15:15:00,13.45,13.45,13.41,13.42,66282.0,12.1863,12.1863,12.15,12.1591,66282.0
2015-09-03 15:20:00,13.42,13.44,13.41,13.43,67297.0,12.1591,12.1772,12.15,12.1682,67297.0
2015-09-03 15:25:00,13.42,13.44,13.4,13.43,71990.0,12.1591,12.1772,12.141,12.1682,71990.0
2015-09-03 15:30:00,13.43,13.43,13.4,13.43,128493.0,12.1682,12.1682,12.141,12.1682,128493.0
2015-09-03 15:35:00,13.43,13.44,13.41,13.43,150011.0,12.1682,12.1772,12.15,12.1682,150011.0
2015-09-03 15:40:00,13.42,13.42,13.39,13.4,87473.0,12.1591,12.1591,12.1319,12.141,87473.0
2015-09-03 15:45:00,13.39,13.44,13.39,13.41,126790.0,12.1319,12.1772,12.1319,12.15,126790.0
2015-09-03 15:50:00,13.41,13.44,13.4,13.41,174494.0,12.15,12.1772,12.141,12.15,174494.0
2015-09-03 15:55:00,13.42,13.43,13.36,13.38,1163626.0,12.1591,12.1682,12.1047,12.1229,1163626.0
2015-09-04 09:30:00,13.28,13.34,13.25,13.3,439593.0,12.0322,12.0866,12.0051,12.0504,439593.0
2015-09-04 09:35:00,13.29,13.38,13.28,13.35,171735.0,12.0413,12.1229,12.0322,12.0957,171735.0
2015-09-04 09:40:00,13.34,13.36,13.27,13.29,195609.0,12.0866,12.1047,12.0232,12.0413,195609.0
2015-09-04 09:45:00,13.3,13.3,13.18,13.2,197950.0,12.0504,12.0504,11.9416,11.9598,197950.0
2015-09-04 09:50:00,13.2,13.2,13.11,13.14,258850.0,11.9598,11.9598,11.8782,11.9054,258850.0
2015-09-04 09:55:00,13.14,13.15,13.12,13.15,73511.0,11.9054,11.9145,11.8873,11.9145,73511.0
2015-09-04 10:00:00,13.16,13.24,13.14,13.24,108408.0,11.9235,11.996,11.9054,11.996,108408.0
2015-09-04 10:05:00,13.25,13.26,13.19,13.26,102332.0,12.0051,12.0141,11.9507,12.0141,102332.0
2015-09-04 10:10:00,13.26,13.27,13.19,13.2,86349.0,12.0141,12.0232,11.9507,11.9598,86349.0
2015-09-04 10:15:00,13.19,13.2,13.17,13.17,56899.0,11.9507,11.9598,11.9326,11.9326,56899.0
2015-09-04 10:20:00,13.16,13.21,13.16,13.18,88342.0,11.9235,11.9688,11.9235,11.9416,88342.0
2015-09-04 10:25:00,13.17,13.18,13.14,13.17,92426.0,11.9326,11.9416,11.9054,11.9326,92426.0
2015-09-04 10:30:00,13.18,13.19,13.15,13.15,75602.0,11.9416,11.9507,11.9145,11.9145,75602.0
2015-09-04 10:35:00,13.15,13.17,13.11,13.12,110106.0,11.9145,11.9326,11.8782,11.8873,110106.0
2015-09-04 10:40:00,13.12,13.14,13.1,13.11,113137.0,11.8873,11.9054,11.8692,11.8782,113137.0
2015-09-04 10:45:00,13.11,13.13,13.1,13.13,39663.0,11.8782,11.8963,11.8692,11.8963,39663.0
2015-09-04 10:50:00,13.12,13.14,13.11,13.14,33538.0,11.8873,11.9054,11.8782,11.9054,33538.0
2015-09-04 10:55:00,13.13,13.14,13.1,13.14,63027.0,11.8963,11.9054,11.8692,11.9054,63027.0
2015-09-04 11:00:00,13.15,13.19,13.15,13.16,78032.0,11.9145,11.9507,11.9145,11.9235,78032.0
2015-09-04 11:05:00,13.16,13.18,13.14,13.15,65900.0,11.9235,11.9416,11.9054,11.9145,65900.0
2015-09-04 11:10:00,13.15,13.19,13.15,13.15,53832.0,11.9145,11.9507,11.9145,11.9145,53832.0
2015-09-04 11:15:00,13.15,13.19,13.15,13.16,41636.0,11.9145,11.9507,11.9145,11.9235,41636.0
2015-09-04 11:20:00,13.16,13.18,13.15,13.16,39680.0,11.9235,11.9416,11.9145,11.9235,39680.0
2015-09-04 11:25:00,13.15,13.16,13.13,13.16,52049.0,11.9145,11.9235,11.8963,11.9235,52049.0
2015-09-04 11:30:00,13.16,13.16,13.12,13.14,26462.0,11.9235,11.9235,11.8873,11.9054,26462.0
2015-09-04 11:35:00,13.14,13.14,13.11,13.14,50675.0,11.9054,11.9054,11.8782,11.9054,50675.0
2015-09-04 11:40:00,13.14,13.18,13.14,13.16,17795.0,11.9054,11.9416,11.9054,11.9235,17795.0
2015-09-04 11:45:00,13.15,13.18,13.14,13.15,50312.0,11.9145,11.9416,11.9054,11.9145,50312.0
2015-09-04 11:50:00,13.15,13.15,13.11,13.11,29213.0,11.9145,11.9145,11.8782,11.8782,29213.0
2015-09-04 11:55:00,13.11,13.13,13.11,13.11,65525.0,11.8782,11.8963,11.8782,11.8782,65525.0
2015-09-04 12:00:00,13.11,13.13,13.11,13.11,26164.0,11.8782,11.8963,11.8782,11.8782,26164.0
2015-09-04 12:05:00,13.11,13.14,13.11,13.14,61513.0,11.8782,11.9054,11.8782,11.9054,61513.0
2015-09-04 12:10:00,13.13,13.13,13.1,13.1,20391.0,11.8963,11.8963,11.8692,11.8692,20391.0
2015-09-04 12:15:00,13.1,13.11,13.1,13.1,33326.0,11.8692,11.8782,11.8692,11.8692,33326.0
2015-09-04 12:20:00,13.1,13.1,13.09,13.09,26858.0,11.8692,11.8692,11.8601,11.8601,26858.0
2015-09-04 12:25:00,13.09,13.13,13.09,13.1,115879.0,11.8601,11.8963,11.8601,11.8692,115879.0
2015-09-04 12:30:00,13.1,13.11,13.1,13.1,49334.0,11.8692,11.8782,11.8692,11.8692,49334.0
2015-09-04 12:35:00,13.1,13.1,13.07,13.07,144045.0,11.8692,11.8692,11.842,11.842,144045.0
2015-09-04 12:40:00,13.07,13.07,13.06,13.07,37396.0,11.842,11.842,11.8329,11.842,37396.0
2015-09-04 12:45:00,13.07,13.08,13.06,13.07,30761.0,11.842,11.851,11.8329,11.842,30761.0
2015-09-04 12:50:00,13.07,13.07,13.06,13.06,26456.0,11.842,11.842,11.8329,11.8329,26456.0
2015-09-04 12:55:00,13.06,13.07,13.06,13.06,30946.0,11.8329,11.842,11.8329,11.8329,30946.0
2015-09-04 13:00:00,13.06,13.09,13.06,13.07,51838.0,11.8329,11.8601,11.8329,11.842,51838.0
2015-09-04 13:05:00,13.08,13.1,13.07,13.1,26877.0,11.851,11.8692,11.842,11.8692,26877.0
2015-09-04 13:10:00,13.1,13.12,13.1,13.11,65066.0,11.8692,11.8873,11.8692,11.8782,65066.0
2015-09-04 13:15:00,13.1,13.14,13.1,13.11,27263.0,11.8692,11.9054,11.8692,11.8782,27263.0
2015-09-04 13:20:00,13.11,13.13,13.1,13.12,78114.0,11.8782,11.8963,11.8692,11.8873,78114.0
2015-09-04 13:25:00,13.13,13.19,13.11,13.19,34349.0,11.8963,11.9507,11.8782,11.9507,34349.0
2015-09-04 13:30:00,13.19,13.24,13.18,13.23,60474.0,11.9507,11.996,11.9416,11.9869,60474.0
2015-09-04 13:35:00,13.23,13.24,13.2,13.2,67170.0,11.9869,11.996,11.9598,11.9598,67170.0
2015-09-04 13:40:00,13.2,13.2,13.19,13.2,35389.0,11.9598,11.9598,11.9507,11.9598,35389.0
2015-09-04 13:45:00,13.19,13.24,13.19,13.24,43526.0,11.9507,11.996,11.9507,11.996,43526.0
2015-09-04 13:50:00,13.24,13.24,13.22,13.23,25321.0,11.996,11.996,11.9779,11.9869,25321.0
2015-09-04 13:55:00,13.23,13.23,13.18,13.19,44568.0,11.9869,11.9869,11.9416,11.9507,44568.0
2015-09-04 14:00:00,13.19,13.19,13.16,13.16,31011.0,11.9507,11.9507,11.9235,11.9235,31011.0
2015-09-04 14:05:00,13.16,13.16,13.13,13.14,44832.0,11.9235,11.9235,11.8963,11.9054,44832.0
2015-09-04 14:10:00,13.14,13.15,13.11,13.13,50309.0,11.9054,11.9145,11.8782,11.8963,50309.0
2015-09-04 14:15:00,13.13,13.13,13.11,13.11,17650.0,11.8963,11.8963,11.8782,11.8782,17650.0
2015-09-04 14:20:00,13.11,13.12,13.1,13.1,56282.0,11.8782,11.8873,11.8692,11.8692,56282.0
2015-09-04 14:25:00,13.1,13.12,13.09,13.11,26000.0,11.8692,11.8873,11.8601,11.8782,26000.0
2015-09-04 14:30:00,13.11,13.15,13.11,13.13,54713.0,11.8782,11.9145,11.8782,11.8963,54713.0
2015-09-04 14:35:00,13.14,13.15,13.11,13.13,19182.0,11.9054,11.9145,11.8782,11.8963,19182.0
2015-09-04 14:40:00,13.13,13.14,13.1,13.1,33648.0,11.8963,11.9054,11.8692,11.8692,33648.0
2015-09-04 14:45:00,13.1,13.13,13.1,13.12,29433.0,11.8692,11.8963,11.8692,11.8873,29433.0
2015-09-04 14:50:00,13.11,13.11,13.1,13.1,57022.0,11.8782,11.8782,11.8692,11.8692,57022.0
2015-09-04 14:55:00,13.1,13.11,13.09,13.11,19617.0,11.8692,11.8782,11.8601,11.8782,19617.0
2015-09-04 15:00:00,13.12,13.15,13.11,13.11,45470.0,11.8873,11.9145,11.8782,11.8782,45470.0
2015-09-04 15:05:00,13.11,13.15,13.1,13.14,51353.0,11.8782,11.9145,11.8692,11.9054,51353.0
2015-09-04 15:10:00,13.13,13.13,13.12,13.12,33362.0,11.8963,11.8963,11.8873,11.8873,33362.0
2015-09-04 15:15:00,13.12,13.15,13.11,13.15,66011.0,11.8873,11.9145,11.8782,11.9145,66011.0
2015-09-04 15:20:00,13.15,13.17,13.15,13.17,58751.0,11.9145,11.9326,11.9145,11.9326,58751.0
2015-09-04 15:25:00,13.16,13.24,13.15,13.24,87952.0,11.9235,11.996,11.9145,11.996,87952.0
2015-09-04 15:30:00,13.24,13.32,13.24,13.32,89339.0,11.996,12.0685,11.996,12.0685,89339.0
2015-09-04 15:35:00,13.32,13.36,13.32,13.35,107768.0,12.0685,12.1047,12.0685,12.0957,107768.0
2015-09-04 15:40:00,13.35,13.38,13.34,13.38,117600.0,12.0957,12.1229,12.0866,12.1229,117600.0
2015-09-04 15:45:00,13.38,13.43,13.38,13.41,172540.0,12.1229,12.1682,12.1229,12.15,172540.0
2015-09-04 15:50:00,13.41,13.42,13.36,13.38,137053.0,12.15,12.1591,12.1047,12.1229,137053.0
2015-09-04 15:55:00,13.38,13.41,13.34,13.4,1010615.0,12.1229,12.15,12.0866,12.141,1010615.0
2015-09-08 09:30:00,13.53,13.63,13.53,13.59,203457.0,12.2588,12.3494,12.2588,12.3131,203457.0
2015-09-08 09:35:00,13.57,13.6,13.53,13.56,182895.0,12.295,12.3222,12.2588,12.2859,182895.0
2015-09-08 09:40:00,13.56,13.61,13.51,13.51,151695.0,12.2859,12.3312,12.2406,12.2406,151695.0
2015-09-08 09:45:00,13.52,13.52,13.46,13.49,156770.0,12.2497,12.2497,12.1953,12.2225,156770.0
2015-09-08 09:50:00,13.49,13.49,13.37,13.39,99868.0,12.2225,12.2225,12.1138,12.1319,99868.0
2015-09-08 09:55:00,13.38,13.39,13.35,13.37,92764.0,12.1229,12.1319,12.0957,12.1138,92764.0
2015-09-08 10:00:00,13.38,13.45,13.35,13.42,74127.0,12.1229,12.1863,12.0957,12.1591,74127.0
2015-09-08 10:05:00,13.43,13.43,13.34,13.34,58051.0,12.1682,12.1682,12.0866,12.0866,58051.0
2015-09-08 10:10:00,13.35,13.41,13.34,13.4,69808.0,12.0957,12.15,12.0866,12.141,69808.0
2015-09-08 10:15:00,13.41,13.48,13.41,13.48,77116.0,12.15,12.2135,12.15,12.2135,77116.0
2015-09-08 10:20:00,13.47,13.48,13.44,13.47,81126.0,12.2044,12.2135,12.1772,12.2044,81126.0
2015-09-08 10:25:00,13.46,13.52,13.46,13.48,43143.0,12.1953,12.2497,12.1953,12.2135,43143.0
2015-09-08 10:30:00,13.48,13.53,13.48,13.52,62823.0,12.2135,12.2588,12.2135,12.2497,62823.0
2015-09-08 10:35:00,13.53,13.59,13.53,13.57,56869.0,12.2588,12.3131,12.2588,12.295,56869.0
2015-09-08 10:40:00,13.57,13.57,13.52,13.52,38658.0,12.295,12.295,12.2497,12.2497,38658.0
2015-09-08 10:45:00,13.53,13.57,13.5,13.55,87847.0,12.2588,12.295,12.2316,12.2769,87847.0
2015-09-08 10:50:00,13.55,13.59,13.54,13.57,40835.0,12.2769,12.3131,12.2678,12.295,40835.0
2015-09-08 10:55:00,13.57,13.57,13.56,13.56,35563.0,12.295,12.295,12.2859,12.2859,35563.0
2015-09-08 11:00:00,13.56,13.56,13.52,13.52,43001.0,12.2859,12.2859,12.2497,12.2497,43001.0
2015-09-08 11:05:00,13.53,13.56,13.53,13.54,59545.0,12.2588,12.2859,12.2588,12.2678,59545.0
2015-09-08 11:10:00,13.55,13.58,13.55,13.58,45380.0,12.2769,12.3041,12.2769,12.3041,45380.0
2015-09-08 11:15:00,13.59,13.68,13.59,13.65,187354.0,12.3131,12.3947,12.3131,12.3675,187354.0
2015-09-08 11:20:00,13.64,13.72,13.64,13.71,131920.0,12.3584,12.4309,12.3584,12.4218,131920.0
2015-09-08 11:25:00,13.7,13.71,13.68,13.7,52254.0,12.4128,12.4218,12.3947,12.4128,52254.0
2015-09-08 11:30:00,13.71,13.73,13.68,13.72,127884.0,12.4218,12.44,12.3947,12.4309,127884.0
2015-09-08 11:35:00,13.72,13.73,13.7,13.72,54660.0,12.4309,12.44,12.4128,12.4309,54660.0
2015-09-08 11:40:00,13.72,13.73,13.69,13.72,53646.0,12.4309,12.44,12.4037,12.4309,53646.0
2015-09-08 11:45:00,13.73,13.73,13.66,13.67,56124.0,12.44,12.44,12.3765,12.3856,56124.0
2015-09-08 11:50:00,13.68,13.69,13.65,13.66,41084.0,12.3947,12.4037,12.3675,12.3765,41084.0
2015-09-08 11:55:00,13.67,13.68,13.64,13.65,38398.0,12.3856,12.3947,12.3584,12.3675,38398.0
2015-09-08 12:00:00,13.65,13.68,13.64,13.66,94791.0,12.3675,12.3947,12.3584,12.3765,94791.0
2015-09-08 12:05:00,13.66,13.69,13.66,13.68,50748.0,12.3765,12.4037,12.3765,12.3947,50748.0
2015-09-08 12:10:00,13.69,13.71,13.69,13.69,26632.0,12.4037,12.4218,12.4037,12.4037,26632.0
2015-09-08 12:15:00,13.69,13.69,13.65,13.68,33743.0,12.4037,12.4037,12.3675,12.3947,33743.0
2015-09-08 12:20:00,13.68,13.7,13.68,13.69,72382.0,12.3947,12.4128,12.3947,12.4037,72382.0
2015-09-08 12:25:00,13.69,13.7,13.68,13.69,57945.0,12.4037,12.4128,12.3947,12.4037,57945.0
2015-09-08 12:30:00,13.69,13.71,13.69,13.7,35176.0,12.4037,12.4218,12.4037,12.4128,35176.0
2015-09-08 12:35:00,13.7,13.71,13.66,13.67,54756.0,12.4128,12.4218,12.3765,12.3856,54756.0
2015-09-08 12:40:00,13.66,13.66,13.59,13.63,85749.0,12.3765,12.3765,12.3131,12.3494,85749.0
2015-09-08 12:45:00,13.63,13.63,13.61,13.61,22100.0,12.3494,12.3494,12.3312,12.3312,22100.0
2015-09-08 12:50:00,13.61,13.61,13.55,13.56,57933.0,12.3312,12.3312,12.2769,12.2859,57933.0
2015-09-08 12:55:00,13.57,13.57,13.52,13.52,81727.0,12.295,12.295,12.2497,12.2497,81727.0
2015-09-08 13:00:00,13.52,13.55,13.52,13.54,37567.0,12.2497,12.2769,12.2497,12.2678,37567.0
2015-09-08 13:05:00,13.53,13.53,13.52,13.52,35261.0,12.2588,12.2588,12.2497,12.2497,35261.0
2015-09-08 13:10:00,13.52,13.53,13.52,13.53,14600.0,12.2497,12.2588,12.2497,12.2588,14600.0
2015-09-08 13:15:00,13.54,13.56,13.53,13.54,28225.0,12.2678,12.2859,12.2588,12.2678,28225.0
2015-09-08 13:20:00,13.53,13.55,13.53,13.53,31320.0,12.2588,12.2769,12.2588,12.2588,31320.0
2015-09-08 13:25:00,13.53,13.53,13.49,13.49,31438.0,12.2588,12.2588,12.2225,12.2225,31438.0
2015-09-08 13:30:00,13.48,13.48,13.45,13.45,67844.0,12.2135,12.2135,12.1863,12.1863,67844.0
2015-09-08 13:35:00,13.45,13.51,13.45,13.49,30382.0,12.1863,12.2406,12.1863,12.2225,30382.0
2015-09-08 13:40:00,13.49,13.51,13.49,13.5,25229.0,12.2225,12.2406,12.2225,12.2316,25229.0
2015-09-08 13:45:00,13.51,13.52,13.51,13.52,24232.0,12.2406,12.2497,12.2406,12.2497,24232.0
2015-09-08 13:50:00,13.51,13.51,13.49,13.49,20696.0,12.2406,12.2406,12.2225,12.2225,20696.0
2015-09-08 13:55:00,13.5,13.51,13.48,13.48,29560.0,12.2316,12.2406,12.2135,12.2135,29560.0
2015-09-08 14:00:00,13.48,13.52,13.48,13.49,16972.0,12.2135,12.2497,12.2135,12.2225,16972.0
2015-09-08 14:05:00,13.49,13.49,13.48,13.48,14842.0,12.2225,12.2225,12.2135,12.2135,14842.0
2015-09-08 14:10:00,13.48,13.49,13.47,13.49,14828.0,12.2135,12.2225,12.2044,12.2225,14828.0
2015-09-08 14:15:00,13.5,13.53,13.5,13.53,20900.0,12.2316,12.2588,12.2316,12.2588,20900.0
2015-09-08 14:20:00,13.52,13.53,13.52,13.53,12650.0,12.2497,12.2588,12.2497,12.2588,12650.0
2015-09-08 14:25:00,13.52,13.53,13.52,13.52,52209.0,12.2497,12.2588,12.2497,12.2497,52209.0
2015-09-08 14:30:00,13.52,13.53,13.52,13.53,44488.0,12.2497,12.2588,12.2497,12.2588,44488.0
2015-09-08 14:35:00,13.54,13.59,13.54,13.58,25304.0,12.2678,12.3131,12.2678,12.3041,25304.0
2015-09-08 14:40:00,13.58,13.59,13.57,13.58,9559.0,12.3041,12.3131,12.295,12.3041,9559.0
2015-09-08 14:45:00,13.59,13.6,13.59,13.59,13391.0,12.3131,12.3222,12.3131,12.3131,13391.0
2015-09-08 14:50:00,13.59,13.6,13.58,13.58,21019.0,12.3131,12.3222,12.3041,12.3041,21019.0
2015-09-08 14:55:00,13.57,13.59,13.55,13.56,21390.0,12.295,12.3131,12.2769,12.2859,21390.0
2015-09-08 15:00:00,13.55,13.56,13.55,13.55,24619.0,12.2769,12.2859,12.2769,12.2769,24619.0
2015-09-08 15:05:00,13.56,13.56,13.53,13.53,14070.0,12.2859,12.2859,12.2588,12.2588,14070.0
2015-09-08 15:10:00,13.53,13.57,13.53,13.57,13440.0,12.2588,12.295,12.2588,12.295,13440.0
2015-09-08 15:15:00,13.56,13.59,13.56,13.57,25792.0,12.2859,12.3131,12.2859,12.295,25792.0
2015-09-08 15:20:00,13.56,13.56,13.55,13.55,28897.0,12.2859,12.2859,12.2769,12.2769,28897.0
2015-09-08 15:25:00,13.56,13.58,13.56,13.58,39709.0,12.2859,12.3041,12.2859,12.3041,39709.0
2015-09-08 15:30:00,13.57,13.6,13.57,13.6,48921.0,12.295,12.3222,12.295,12.3222,48921.0
2015-09-08 15:35:00,13.6,13.61,13.6,13.61,86526.0,12.3222,12.3312,12.3222,12.3312,86526.0
2015-09-08 15:40:00,13.6,13.6,13.56,13.56,34475.0,12.3222,12.3222,12.2859,12.2859,34475.0
2015-09-08 15:45:00,13.56,13.58,13.55,13.56,66948.0,12.2859,12.3041,12.2769,12.2859,66948.0
2015-09-08 15:50:00,13.56,13.56,13.55,13.56,42894.0,12.2859,12.2859,12.2769,12.2859,42894.0
2015-09-08 15:55:00,13.56,13.6,13.55,13.55,402273.0,12.2859,12.3222,12.2769,12.2769,402273.0
2015-09-09 09:30:00,13.36,13.45,13.28,13.32,402433.0,12.1047,12.1863,12.0322,12.0685,402433.0
2015-09-09 09:35:00,13.31,13.4,13.29,13.37,185588.0,12.0594,12.141,12.0413,12.1138,185588.0
2015-09-09 09:40:00,13.36,13.43,13.35,13.42,185968.0,12.1047,12.1682,12.0957,12.1591,185968.0
2015-09-09 09:45:00,13.41,13.43,13.38,13.41,123801.0,12.15,12.1682,12.1229,12.15,123801.0
2015-09-09 09:50:00,13.43,13.52,13.43,13.47,218452.0,12.1682,12.2497,12.1682,12.2044,218452.0
2015-09-09 09:55:00,13.47,13.47,13.41,13.41,72088.0,12.2044,12.2044,12.15,12.15,72088.0
2015-09-09 10:00:00,13.42,13.45,13.4,13.43,88248.0,12.1591,12.1863,12.141,12.1682,88248.0
2015-09-09 10:05:00,13.43,13.44,13.38,13.4,112349.0,12.1682,12.1772,12.1229,12.141,112349.0
2015-09-09 10:10:00,13.4,13.45,13.38,13.44,106614.0,12.141,12.1863,12.1229,12.1772,106614.0
2015-09-09 10:15:00,13.44,13.5,13.43,13.46,94407.0,12.1772,12.2316,12.1682,12.1953,94407.0
2015-09-09 10:20:00,13.47,13.5,13.47,13.49,50137.0,12.2044,12.2316,12.2044,12.2225,50137.0
2015-09-09 10:25:00,13.48,13.5,13.45,13.46,110652.0,12.2135,12.2316,12.1863,12.1953,110652.0
2015-09-09 10:30:00,13.46,13.48,13.44,13.44,60213.0,12.1953,12.2135,12.1772,12.1772,60213.0
2015-09-09 10:35:00,13.45,13.48,13.44,13.46,57745.0,12.1863,12.2135,12.1772,12.1953,57745.0
2015-09-09 10:40:00,13.45,13.48,13.4,13.4,85729.0,12.1863,12.2135,12.141,12.141,85729.0
2015-09-09 10:45:00,13.4,13.43,13.39,13.42,41337.0,12.141,12.1682,12.1319,12.1591,41337.0
2015-09-09 10:50:00,13.41,13.41,13.35,13.35,77288.0,12.15,12.15,12.0957,12.0957,77288.0
2015-09-09 10:55:00,13.35,13.36,13.35,13.35,76009.0,12.0957,12.1047,12.0957,12.0957,76009.0
2015-09-09 11:00:00,13.35,13.35,13.31,13.32,88703.0,12.0957,12.0957,12.0594,12.0685,88703.0
2015-09-09 11:05:00,13.32,13.33,13.31,13.33,69986.0,12.0685,12.0776,12.0594,12.0776,69986.0
2015-09-09 11:10:00,13.34,13.37,13.34,13.34,43558.0,12.0866,12.1138,12.0866,12.0866,43558.0
2015-09-09 11:15:00,13.34,13.36,13.32,13.35,50909.0,12.0866,12.1047,12.0685,12.0957,50909.0
2015-09-09 11:20:00,13.34,13.34,13.31,13.33,33048.0,12.0866,12.0866,12.0594,12.0776,33048.0
2015-09-09 11:25:00,13.34,13.34,13.3,13.3,36370.0,12.0866,12.0866,12.0504,12.0504,36370.0
2015-09-09 11:30:00,13.31,13.35,13.31,13.33,33198.0,12.0594,12.0957,12.0594,12.0776,33198.0
2015-09-09 11:35:00,13.33,13.34,13.3,13.32,41884.0,12.0776,12.0866,12.0504,12.0685,41884.0
2015-09-09 11:40:00,13.31,13.31,13.28,13.28,110683.0,12.0594,12.0594,12.0322,12.0322,110683.0
2015-09-09 11:45:00,13.28,13.3,13.23,13.23,116161.0,12.0322,12.0504,11.9869,11.9869,116161.0
2015-09-09 11:50:00,13.23,13.24,13.2,13.22,105920.0,11.9869,11.996,11.9598,11.9779,105920.0
2015-09-09 11:55:00,13.22,13.26,13.22,13.26,47940.0,11.9779,12.0141,11.9779,12.0141,47940.0
2015-09-09 12:00:00,13.27,13.28,13.21,13.22,103531.0,12.0232,12.0322,11.9688,11.9779,103531.0
2015-09-09 12:05:00,13.22,13.22,13.19,13.19,141660.0,11.9779,11.9779,11.9507,11.9507,141660.0
2015-09-09 12:10:00,13.2,13.26,13.2,13.24,61002.0,11.9598,12.0141,11.9598,11.996,61002.0
2015-09-09 12:15:00,13.24,13.26,13.23,13.23,53767.0,11.996,12.0141,11.9869,11.9869,53767.0
2015-09-09 12:20:00,13.23,13.25,13.23,13.24,69883.0,11.9869,12.0051,11.9869,11.996,69883.0
2015-09-09 12:25:00,13.24,13.24,13.22,13.23,25144.0,11.996,11.996,11.9779,11.9869,25144.0
2015-09-09 12:30:00,13.23,13.23,13.22,13.22,14669.0,11.9869,11.9869,11.9779,11.9779,14669.0
2015-09-09 12:35:00,13.22,13.23,13.19,13.2,54072.0,11.9779,11.9869,11.9507,11.9598,54072.0
2015-09-09 12:40:00,13.2,13.2,13.16,13.16,42232.0,11.9598,11.9598,11.9235,11.9235,42232.0
2015-09-09 12:45:00,13.17,13.19,13.16,13.16,107838.0,11.9326,11.9507,11.9235,11.9235,107838.0
2015-09-09 12:50:00,13.16,13.18,13.16,13.16,45639.0,11.9235,11.9416,11.9235,11.9235,45639.0
2015-09-09 12:55:00,13.16,13.18,13.16,13.18,26727.0,11.9235,11.9416,11.9235,11.9416,26727.0
2015-09-09 13:00:00,13.18,13.21,13.17,13.21,50962.0,11.9416,11.9688,11.9326,11.9688,50962.0
2015-09-09 13:05:00,13.21,13.22,13.19,13.19,55485.0,11.9688,11.9779,11.9507,11.9507,55485.0
2015-09-09 13:10:00,13.19,13.21,13.19,13.2,36157.0,11.9507,11.9688,11.9507,11.9598,36157.0
2015-09-09 13:15:00,13.2,13.22,13.2,13.22,24168.0,11.9598,11.9779,11.9598,11.9779,24168.0
2015-09-09 13:20:00,13.22,13.22,13.17,13.19,47405.0,11.9779,11.9779,11.9326,11.9507,47405.0
2015-09-09 13:25:00,13.18,13.19,13.17,13.18,41545.0,11.9416,11.9507,11.9326,11.9416,41545.0
2015-09-09 13:30:00,13.18,13.19,13.15,13.16,41150.0,11.9416,11.9507,11.9145,11.9235,41150.0
2015-09-09 13:35:00,13.16,13.17,13.15,13.15,32718.0,11.9235,11.9326,11.9145,11.9145,32718.0
2015-09-09 13:40:00,13.15,13.22,13.15,13.22,185969.0,11.9145,11.9779,11.9145,11.9779,185969.0
2015-09-09 13:45:00,13.22,13.22,13.19,13.19,21793.0,11.9779,11.9779,11.9507,11.9507,21793.0
2015-09-09 13:50:00,13.19,13.19,13.18,13.19,46139.0,11.9507,11.9507,11.9416,11.9507,46139.0
2015-09-09 13:55:00,13.19,13.19,13.16,13.19,67941.0,11.9507,11.9507,11.9235,11.9507,67941.0
2015-09-09 14:00:00,13.19,13.2,13.18,13.18,24639.0,11.9507,11.9598,11.9416,11.9416,24639.0
2015-09-09 14:05:00,13.18,13.18,13.14,13.16,76697.0,11.9416,11.9416,11.9054,11.9235,76697.0
2015-09-09 14:10:00,13.15,13.18,13.15,13.17,49016.0,11.9145,11.9416,11.9145,11.9326,49016.0
2015-09-09 14:15:00,13.16,13.17,13.14,13.15,51155.0,11.9235,11.9326,11.9054,11.9145,51155.0
2015-09-09 14:20:00,13.15,13.15,13.13,13.14,66734.0,11.9145,11.9145,11.8963,11.9054,66734.0
2015-09-09 14:25:00,13.14,13.15,13.13,13.13,74379.0,11.9054,11.9145,11.8963,11.8963,74379.0
2015-09-09 14:30:00,13.13,13.14,13.13,13.13,37837.0,11.8963,11.9054,11.8963,11.8963,37837.0
2015-09-09 14:35:00,13.14,13.14,13.13,13.14,17939.0,11.9054,11.9054,11.8963,11.9054,17939.0
2015-09-09 14:40:00,13.15,13.15,13.12,13.12,110273.0,11.9145,11.9145,11.8873,11.8873,110273.0
2015-09-09 14:45:00,13.12,13.12,13.1,13.11,62098.0,11.8873,11.8873,11.8692,11.8782,62098.0
2015-09-09 14:50:00,13.11,13.24,13.11,13.24,86385.0,11.8782,11.996,11.8782,11.996,86385.0
2015-09-09 14:55:00,13.23,13.26,13.23,13.24,77126.0,11.9869,12.0141,11.9869,11.996,77126.0
2015-09-09 15:00:00,13.26,13.32,13.23,13.32,100171.0,12.0141,12.0685,11.9869,12.0685,100171.0
2015-09-09 15:05:00,13.32,13.32,13.27,13.27,62290.0,12.0685,12.0685,12.0232,12.0232,62290.0
2015-09-09 15:10:00,13.27,13.28,13.23,13.26,66541.0,12.0232,12.0322,11.9869,12.0141,66541.0
2015-09-09 15:15:00,13.26,13.26,13.23,13.24,99111.0,12.0141,12.0141,11.9869,11.996,99111.0
2015-09-09 15:20:00,13.24,13.27,13.21,13.22,68044.0,11.996,12.0232,11.9688,11.9779,68044.0
2015-09-09 15:25:00,13.22,13.23,13.18,13.2,105337.0,11.9779,11.9869,11.9416,11.9598,105337.0
2015-09-09 15:30:00,13.19,13.2,13.15,13.18,80002.0,11.9507,11.9598,11.9145,11.9416,80002.0
2015-09-09 15:35:00,13.18,13.22,13.18,13.19,107339.0,11.9416,11.9779,11.9416,11.9507,107339.0
2015-09-09 15:40:00,13.19,13.19,13.16,13.17,123031.0,11.9507,11.9507,11.9235,11.9326,123031.0
2015-09-09 15:45:00,13.17,13.18,13.17,13.18,46705.0,11.9326,11.9416,11.9326,11.9416,46705.0
2015-09-09 15:50:00,13.18,13.19,13.17,13.18,179120.0,11.9416,11.9507,11.9326,11.9416,179120.0
2015-09-09 15:55:00,13.18,13.19,13.13,13.14,1157294.0,11.9416,11.9507,11.8963,11.9054,1157294.0
2015-09-10 09:30:00,13.35,13.39,13.3,13.33,326816.0,12.0957,12.1319,12.0504,12.0776,326816.0
2015-09-10 09:35:00,13.33,13.41,13.33,13.36,220381.0,12.0776,12.15,12.0776,12.1047,220381.0
2015-09-10 09:40:00,13.35,13.4,13.31,13.39,164514.0,12.0957,12.141,12.0594,12.1319,164514.0
2015-09-10 09:45:00,13.39,13.4,13.3,13.31,171696.0,12.1319,12.141,12.0504,12.0594,171696.0
2015-09-10 09:50:00,13.31,13.32,13.27,13.27,190257.0,12.0594,12.0685,12.0232,12.0232,190257.0
2015-09-10 09:55:00,13.27,13.28,13.19,13.19,151043.0,12.0232,12.0322,11.9507,11.9507,151043.0
2015-09-10 10:00:00,13.19,13.29,13.19,13.24,161626.0,11.9507,12.0413,11.9507,11.996,161626.0
2015-09-10 10:05:00,13.24,13.32,13.23,13.31,117193.0,11.996,12.0685,11.9869,12.0594,117193.0
2015-09-10 10:10:00,13.31,13.35,13.3,13.32,137883.0,12.0594,12.0957,12.0504,12.0685,137883.0
2015-09-10 10:15:00,13.32,13.35,13.32,13.34,191989.0,12.0685,12.0957,12.0685,12.0866,191989.0
2015-09-10 10:20:00,13.35,13.36,13.32,13.33,148161.0,12.0957,12.1047,12.0685,12.0776,148161.0
2015-09-10 10:25:00,13.33,13.34,13.31,13.34,79020.0,12.0776,12.0866,12.0594,12.0866,79020.0
2015-09-10 10:30:00,13.34,13.34,13.31,13.32,101329.0,12.0866,12.0866,12.0594,12.0685,101329.0
2015-09-10 10:35:00,13.33,13.37,13.32,13.35,199972.0,12.0776,12.1138,12.0685,12.0957,199972.0
2015-09-10 10:40:00,13.35,13.35,13.3,13.33,132259.0,12.0957,12.0957,12.0504,12.0776,132259.0
2015-09-10 10:45:00,13.32,13.36,13.32,13.36,115001.0,12.0685,12.1047,12.0685,12.1047,115001.0
2015-09-10 10:50:00,13.36,13.36,13.32,13.32,106514.0,12.1047,12.1047,12.0685,12.0685,106514.0
2015-09-10 10:55:00,13.32,13.35,13.32,13.33,63572.0,12.0685,12.0957,12.0685,12.0776,63572.0
2015-09-10 11:00:00,13.32,13.33,13.3,13.31,111738.0,12.0685,12.0776,12.0504,12.0594,111738.0
2015-09-10 11:05:00,13.31,13.31,13.26,13.26,68480.0,12.0594,12.0594,12.0141,12.0141,68480.0
2015-09-10 11:10:00,13.25,13.27,13.24,13.27,121994.0,12.0051,12.0232,11.996,12.0232,121994.0
2015-09-10 11:15:00,13.27,13.34,13.27,13.33,99763.0,12.0232,12.0866,12.0232,12.0776,99763.0
2015-09-10 11:20:00,13.32,13.32,13.26,13.26,59135.0,12.0685,12.0685,12.0141,12.0141,59135.0
2015-09-10 11:25:00,13.27,13.28,13.24,13.28,61323.0,12.0232,12.0322,11.996,12.0322,61323.0
2015-09-10 11:30:00,13.28,13.3,13.27,13.28,50400.0,12.0322,12.0504,12.0232,12.0322,50400.0
2015-09-10 11:35:00,13.27,13.3,13.27,13.3,78829.0,12.0232,12.0504,12.0232,12.0504,78829.0
2015-09-10 11:40:00,13.31,13.31,13.27,13.31,106210.0,12.0594,12.0594,12.0232,12.0594,106210.0
2015-09-10 11:45:00,13.31,13.31,13.27,13.27,58828.0,12.0594,12.0594,12.0232,12.0232,58828.0
2015-09-10 11:50:00,13.27,13.27,13.25,13.25,34437.0,12.0232,12.0232,12.0051,12.0051,34437.0
2015-09-10 11:55:00,13.25,13.28,13.23,13.25,55584.0,12.0051,12.0322,11.9869,12.0051,55584.0
2015-09-10 12:00:00,13.24,13.26,13.23,13.25,45616.0,11.996,12.0141,11.9869,12.0051,45616.0
2015-09-10 12:05:00,13.26,13.27,13.23,13.27,40443.0,12.0141,12.0232,11.9869,12.0232,40443.0
2015-09-10 12:10:00,13.27,13.27,13.26,13.26,36587.0,12.0232,12.0232,12.0141,12.0141,36587.0
2015-09-10 12:15:00,13.27,13.31,13.27,13.27,57301.0,12.0232,12.0594,12.0232,12.0232,57301.0
2015-09-10 12:20:00,13.27,13.27,13.25,13.25,44598.0,12.0232,12.0232,12.0051,12.0051,44598.0
2015-09-10 12:25:00,13.24,13.26,13.22,13.23,51624.0,11.996,12.0141,11.9779,11.9869,51624.0
2015-09-10 12:30:00,13.23,13.23,13.2,13.2,39231.0,11.9869,11.9869,11.9598,11.9598,39231.0
2015-09-10 12:35:00,13.19,13.23,13.19,13.2,25343.0,11.9507,11.9869,11.9507,11.9598,25343.0
2015-09-10 12:40:00,13.2,13.21,13.18,13.19,59665.0,11.9598,11.9688,11.9416,11.9507,59665.0
2015-09-10 12:45:00,13.18,13.23,13.18,13.23,54002.0,11.9416,11.9869,11.9416,11.9869,54002.0
2015-09-10 12:50:00,13.23,13.23,13.2,13.2,21001.0,11.9869,11.9869,11.9598,11.9598,21001.0
2015-09-10 12:55:00,13.19,13.19,13.16,13.19,50113.0,11.9507,11.9507,11.9235,11.9507,50113.0
2015-09-10 13:00:00,13.18,13.19,13.18,13.19,19900.0,11.9416,11.9507,11.9416,11.9507,19900.0
2015-09-10 13:05:00,13.19,13.22,13.19,13.19,33360.0,11.9507,11.9779,11.9507,11.9507,33360.0
2015-09-10 13:10:00,13.19,13.19,13.18,13.18,31624.0,11.9507,11.9507,11.9416,11.9416,31624.0
2015-09-10 13:15:00,13.18,13.19,13.16,13.18,38631.0,11.9416,11.9507,11.9235,11.9416,38631.0
2015-09-10 13:20:00,13.18,13.2,13.18,13.19,50544.0,11.9416,11.9598,11.9416,11.9507,50544.0
2015-09-10 13:25:00,13.19,13.21,13.17,13.21,41302.0,11.9507,11.9688,11.9326,11.9688,41302.0
2015-09-10 13:30:00,13.22,13.24,13.21,13.22,34851.0,11.9779,11.996,11.9688,11.9779,34851.0
2015-09-10 13:35:00,13.22,13.23,13.21,13.22,43662.0,11.9779,11.9869,11.9688,11.9779,43662.0
2015-09-10 13:40:00,13.22,13.27,13.22,13.25,54086.0,11.9779,12.0232,11.9779,12.0051,54086.0
2015-09-10 13:45:00,13.24,13.24,13.2,13.21,48600.0,11.996,11.996,11.9598,11.9688,48600.0
2015-09-10 13:50:00,13.2,13.21,13.19,13.19,21131.0,11.9598,11.9688,11.9507,11.9507,21131.0
2015-09-10 13:55:00,13.19,13.19,13.18,13.19,18312.0,11.9507,11.9507,11.9416,11.9507,18312.0
2015-09-10 14:00:00,13.18,13.19,13.18,13.19,34654.0,11.9416,11.9507,11.9416,11.9507,34654.0
2015-09-10 14:05:00,13.19,13.19,13.19,13.19,8500.0,11.9507,11.9507,11.9507,11.9507,8500.0
2015-09-10 14:10:00,13.19,13.19,13.16,13.16,38922.0,11.9507,11.9507,11.9235,11.9235,38922.0
2015-09-10 14:15:00,13.16,13.16,13.12,13.12,36537.0,11.9235,11.9235,11.8873,11.8873,36537.0
2015-09-10 14:20:00,13.12,13.15,13.11,13.13,105517.0,11.8873,11.9145,11.8782,11.8963,105517.0
2015-09-10 14:25:00,13.14,13.15,13.13,13.14,23862.0,11.9054,11.9145,11.8963,11.9054,23862.0
2015-09-10 14:30:00,13.14,13.15,13.13,13.13,53501.0,11.9054,11.9145,11.8963,11.8963,53501.0
2015-09-10 14:35:00,13.13,13.13,13.1,13.11,79844.0,11.8963,11.8963,11.8692,11.8782,79844.0
2015-09-10 14:40:00,13.11,13.12,13.1,13.1,39104.0,11.8782,11.8873,11.8692,11.8692,39104.0
2015-09-10 14:45:00,13.1,13.11,13.1,13.11,54565.0,11.8692,11.8782,11.8692,11.8782,54565.0
2015-09-10 14:50:00,13.11,13.15,13.11,13.14,62769.0,11.8782,11.9145,11.8782,11.9054,62769.0
2015-09-10 14:55:00,13.13,13.13,13.11,13.11,17076.0,11.8963,11.8963,11.8782,11.8782,17076.0
2015-09-10 15:00:00,13.11,13.11,13.09,13.1,146046.0,11.8782,11.8782,11.8601,11.8692,146046.0
2015-09-10 15:05:00,13.1,13.1,13.09,13.1,28102.0,11.8692,11.8692,11.8601,11.8692,28102.0
2015-09-10 15:10:00,13.09,13.09,13.09,13.09,50900.0,11.8601,11.8601,11.8601,11.8601,50900.0
2015-09-10 15:15:00,13.1,13.1,13.09,13.09,113588.0,11.8692,11.8692,11.8601,11.8601,113588.0
2015-09-10 15:20:00,13.09,13.12,13.09,13.12,100577.0,11.8601,11.8873,11.8601,11.8873,100577.0
2015-09-10 15:25:00,13.12,13.14,13.11,13.13,61529.0,11.8873,11.9054,11.8782,11.8963,61529.0
2015-09-10 15:30:00,13.12,13.13,13.1,13.11,102000.0,11.8873,11.8963,11.8692,11.8782,102000.0
2015-09-10 15:35:00,13.11,13.12,13.1,13.12,65772.0,11.8782,11.8873,11.8692,11.8873,65772.0
2015-09-10 15:40:00,13.11,13.11,13.1,13.11,96460.0,11.8782,11.8782,11.8692,11.8782,96460.0
2015-09-10 15:45:00,13.12,13.13,13.11,13.13,86577.0,11.8873,11.8963,11.8782,11.8963,86577.0
2015-09-10 15:50:00,13.13,13.14,13.11,13.12,80051.0,11.8963,11.9054,11.8782,11.8873,80051.0
2015-09-10 15:55:00,13.12,13.16,13.12,13.14,330565.0,11.8873,11.9235,11.8873,11.9054,330565.0
2015-09-11 09:30:00,13.02,13.02,12.89,12.94,532440.0,11.7967,11.7967,11.6789,11.7242,532440.0
2015-09-11 09:35:00,12.94,12.94,12.85,12.87,266593.0,11.7242,11.7242,11.6427,11.6608,266593.0
2015-09-11 09:40:00,12.87,12.87,12.81,12.83,212103.0,11.6608,11.6608,11.6064,11.6245,212103.0
2015-09-11 09:45:00,12.82,12.86,12.77,12.78,172213.0,11.6155,11.6517,11.5702,11.5792,172213.0
2015-09-11 09:50:00,12.78,12.78,12.72,12.73,301859.0,11.5792,11.5792,11.5249,11.5339,301859.0
2015-09-11 09:55:00,12.73,12.75,12.72,12.72,76662.0,11.5339,11.552,11.5249,11.5249,76662.0
2015-09-11 10:00:00,12.73,12.81,12.73,12.78,207729.0,11.5339,11.6064,11.5339,11.5792,207729.0
2015-09-11 10:05:00,12.78,12.84,12.77,12.84,93030.0,11.5792,11.6336,11.5702,11.6336,93030.0
2015-09-11 10:10:00,12.84,12.87,12.83,12.83,96854.0,11.6336,11.6608,11.6245,11.6245,96854.0
2015-09-11 10:15:00,12.84,12.85,12.78,12.78,91719.0,11.6336,11.6427,11.5792,11.5792,91719.0
2015-09-11 10:20:00,12.77,12.77,12.74,12.74,65521.0,11.5702,11.5702,11.543,11.543,65521.0
2015-09-11 10:25:00,12.74,12.74,12.73,12.73,61022.0,11.543,11.543,11.5339,11.5339,61022.0
2015-09-11 10:30:00,12.73,12.73,12.71,12.73,131899.0,11.5339,11.5339,11.5158,11.5339,131899.0
2015-09-11 10:35:00,12.73,12.73,12.69,12.69,123503.0,11.5339,11.5339,11.4977,11.4977,123503.0
2015-09-11 10:40:00,12.69,12.73,12.69,12.7,100459.0,11.4977,11.5339,11.4977,11.5067,100459.0
2015-09-11 10:45:00,12.71,12.72,12.69,12.69,69577.0,11.5158,11.5249,11.4977,11.4977,69577.0
2015-09-11 10:50:00,12.69,12.69,12.67,12.68,370791.0,11.4977,11.4977,11.4796,11.4886,370791.0
2015-09-11 10:55:00,12.68,12.69,12.68,12.68,43650.0,11.4886,11.4977,11.4886,11.4886,43650.0
2015-09-11 11:00:00,12.68,12.69,12.65,12.69,162574.0,11.4886,11.4977,11.4614,11.4977,162574.0
2015-09-11 11:05:00,12.69,12.69,12.66,12.68,147844.0,11.4977,11.4977,11.4705,11.4886,147844.0
2015-09-11 11:10:00,12.68,12.69,12.63,12.64,162966.0,11.4886,11.4977,11.4433,11.4524,162966.0
2015-09-11 11:15:00,12.63,12.65,12.63,12.63,139833.0,11.4433,11.4614,11.4433,11.4433,139833.0
2015-09-11 11:20:00,12.63,12.65,12.62,12.64,128879.0,11.4433,11.4614,11.4343,11.4524,128879.0
2015-09-11 11:25:00,12.64,12.69,12.64,12.66,193460.0,11.4524,11.4977,11.4524,11.4705,193460.0
2015-09-11 11:30:00,12.67,12.67,12.63,12.64,146792.0,11.4796,11.4796,11.4433,11.4524,146792.0
2015-09-11 11:35:00,12.65,12.75,12.64,12.73,188097.0,11.4614,11.552,11.4524,11.5339,188097.0
2015-09-11 11:40:00,12.73,12.76,12.73,12.74,117205.0,11.5339,11.5611,11.5339,11.543,117205.0
2015-09-11 11:45:00,12.74,12.8,12.74,12.8,96477.0,11.543,11.5973,11.543,11.5973,96477.0
2015-09-11 11:50:00,12.79,12.81,12.78,12.79,125384.0,11.5883,11.6064,11.5792,11.5883,125384.0
2015-09-11 11:55:00,12.8,12.84,12.79,12.8,72599.0,11.5973,11.6336,11.5883,11.5973,72599.0
2015-09-11 12:00:00,12.8,12.93,12.78,12.93,166351.0,11.5973,11.7151,11.5792,11.7151,166351.0
2015-09-11 12:05:00,12.93,12.93,12.87,12.88,155391.0,11.7151,11.7151,11.6608,11.6698,155391.0
2015-09-11 12:10:00,12.88,12.9,12.88,12.9,106752.0,11.6698,11.688,11.6698,11.688,106752.0
2015-09-11 12:15:00,12.89,12.89,12.84,12.84,135201.0,11.6789,11.6789,11.6336,11.6336,135201.0
2015-09-11 12:20:00,12.85,12.85,12.81,12.85,55779.0,11.6427,11.6427,11.6064,11.6427,55779.0
2015-09-11 12:25:00,12.85,12.88,12.85,12.88,54738.0,11.6427,11.6698,11.6427,11.6698,54738.0
2015-09-11 12:30:00,12.88,12.9,12.86,12.87,48945.0,11.6698,11.688,11.6517,11.6608,48945.0
2015-09-11 12:35:00,12.88,12.88,12.85,12.86,38811.0,11.6698,11.6698,11.6427,11.6517,38811.0
2015-09-11 12:40:00,12.86,12.87,12.85,12.87,34362.0,11.6517,11.6608,11.6427,11.6608,34362.0
2015-09-11 12:45:00,12.88,12.94,12.88,12.94,124085.0,11.6698,11.7242,11.6698,11.7242,124085.0
2015-09-11 12:50:00,12.95,12.95,12.9,12.92,119561.0,11.7333,11.7333,11.688,11.7061,119561.0
2015-09-11 12:55:00,12.93,12.95,12.93,12.95,75702.0,11.7151,11.7333,11.7151,11.7333,75702.0
2015-09-11 13:00:00,12.95,12.98,12.94,12.95,110933.0,11.7333,11.7604,11.7242,11.7333,110933.0
2015-09-11 13:05:00,12.94,12.97,12.93,12.94,88888.0,11.7242,11.7514,11.7151,11.7242,88888.0
2015-09-11 13:10:00,12.94,12.95,12.91,12.91,50453.0,11.7242,11.7333,11.697,11.697,50453.0
2015-09-11 13:15:00,12.92,12.94,12.91,12.93,35919.0,11.7061,11.7242,11.697,11.7151,35919.0
2015-09-11 13:20:00,12.93,12.94,12.89,12.9,81241.0,11.7151,11.7242,11.6789,11.688,81241.0
2015-09-11 13:25:00,12.9,12.93,12.9,12.9,52465.0,11.688,11.7151,11.688,11.688,52465.0
2015-09-11 13:30:00,12.9,12.9,12.88,12.88,45634.0,11.688,11.688,11.6698,11.6698,45634.0
2015-09-11 13:35:00,12.88,12.89,12.85,12.86,43514.0,11.6698,11.6789,11.6427,11.6517,43514.0
2015-09-11 13:40:00,12.86,12.91,12.86,12.91,38693.0,11.6517,11.697,11.6517,11.697,38693.0
2015-09-11 13:45:00,12.91,12.91,12.9,12.9,36954.0,11.697,11.697,11.688,11.688,36954.0
2015-09-11 13:50:00,12.9,12.93,12.9,12.93,12672.0,11.688,11.7151,11.688,11.7151,12672.0
2015-09-11 13:55:00,12.94,12.98,12.94,12.98,47231.0,11.7242,11.7604,11.7242,11.7604,47231.0
2015-09-11 14:00:00,12.98,12.99,12.95,12.98,25213.0,11.7604,11.7695,11.7333,11.7604,25213.0
2015-09-11 14:05:00,12.98,13.02,12.98,13.01,110235.0,11.7604,11.7967,11.7604,11.7876,110235.0
2015-09-11 14:10:00,13.01,13.03,12.99,13.03,44237.0,11.7876,11.8057,11.7695,11.8057,44237.0
2015-09-11 14:15:00,13.03,13.07,13.03,13.07,81086.0,11.8057,11.842,11.8057,11.842,81086.0
2015-09-11 14:20:00,13.07,13.09,13.06,13.07,68794.0,11.842,11.8601,11.8329,11.842,68794.0
2015-09-11 14:25:00,13.07,13.09,13.02,13.02,83864.0,11.842,11.8601,11.7967,11.7967,83864.0
2015-09-11 14:30:00,13.02,13.07,13.02,13.07,195104.0,11.7967,11.842,11.7967,11.842,195104.0
2015-09-11 14:35:00,13.07,13.07,13.05,13.06,53262.0,11.842,11.842,11.8239,11.8329,53262.0
2015-09-11 14:40:00,13.06,13.07,13.02,13.04,53140.0,11.8329,11.842,11.7967,11.8148,53140.0
2015-09-11 14:45:00,13.04,13.06,13.03,13.03,73638.0,11.8148,11.8329,11.8057,11.8057,73638.0
2015-09-11 14:50:00,13.03,13.05,13.02,13.05,51071.0,11.8057,11.8239,11.7967,11.8239,51071.0
2015-09-11 14:55:00,13.05,13.06,13.04,13.06,34395.0,11.8239,11.8329,11.8148,11.8329,34395.0
2015-09-11 15:00:00,13.06,13.07,13.06,13.06,52366.0,11.8329,11.842,11.8329,11.8329,52366.0
2015-09-11 15:05:00,13.06,13.08,13.06,13.07,94795.0,11.8329,11.851,11.8329,11.842,94795.0
2015-09-11 15:10:00,13.07,13.14,13.06,13.11,176129.0,11.842,11.9054,11.8329,11.8782,176129.0
2015-09-11 15:15:00,13.12,13.16,13.12,13.16,61521.0,11.8873,11.9235,11.8873,11.9235,61521.0
2015-09-11 15:20:00,13.17,13.19,13.15,13.16,99509.0,11.9326,11.9507,11.9145,11.9235,99509.0
2015-09-11 15:25:00,13.16,13.19,13.16,13.18,83312.0,11.9235,11.9507,11.9235,11.9416,83312.0
2015-09-11 15:30:00,13.19,13.24,13.19,13.24,77421.0,11.9507,11.996,11.9507,11.996,77421.0
2015-09-11 15:35:00,13.24,13.27,13.22,13.23,147923.0,11.996,12.0232,11.9779,11.9869,147923.0
2015-09-11 15:40:00,13.23,13.24,13.19,13.2,108572.0,11.9869,11.996,11.9507,11.9598,108572.0
2015-09-11 15:45:00,13.2,13.2,13.18,13.18,82567.0,11.9598,11.9598,11.9416,11.9416,82567.0
2015-09-11 15:50:00,13.18,13.2,13.16,13.2,248537.0,11.9416,11.9598,11.9235,11.9598,248537.0
2015-09-11 15:55:00,13.2,13.23,13.15,13.2,1404890.0,11.9598,11.9869,11.9145,11.9598,1404890.0
2015-09-14 09:30:00,13.05,13.15,13.01,13.11,269395.0,11.8239,11.9145,11.7876,11.8782,269395.0
2015-09-14 09:35:00,13.11,13.13,13.0,13.04,133530.0,11.8782,11.8963,11.7786,11.8148,133530.0
2015-09-14 09:40:00,13.03,13.08,12.97,12.97,232372.0,11.8057,11.851,11.7514,11.7514,232372.0
2015-09-14 09:45:00,12.97,13.0,12.94,12.95,107584.0,11.7514,11.7786,11.7242,11.7333,107584.0
2015-09-14 09:50:00,12.95,12.97,12.92,12.96,49533.0,11.7333,11.7514,11.7061,11.7423,49533.0
2015-09-14 09:55:00,12.95,12.99,12.91,12.99,94006.0,11.7333,11.7695,11.697,11.7695,94006.0
2015-09-14 10:00:00,12.98,13.05,12.96,13.03,174021.0,11.7604,11.8239,11.7423,11.8057,174021.0
2015-09-14 10:05:00,13.03,13.03,12.99,13.03,114452.0,11.8057,11.8057,11.7695,11.8057,114452.0
2015-09-14 10:10:00,13.03,13.1,13.03,13.1,108524.0,11.8057,11.8692,11.8057,11.8692,108524.0
2015-09-14 10:15:00,13.1,13.15,13.1,13.1,94510.0,11.8692,11.9145,11.8692,11.8692,94510.0
2015-09-14 10:20:00,13.1,13.11,13.01,13.04,131740.0,11.8692,11.8782,11.7876,11.8148,131740.0
2015-09-14 10:25:00,13.04,13.04,12.99,13.01,75727.0,11.8148,11.8148,11.7695,11.7876,75727.0
2015-09-14 10:30:00,13.01,13.07,12.99,13.07,62076.0,11.7876,11.842,11.7695,11.842,62076.0
2015-09-14 10:35:00,13.07,13.15,13.06,13.13,112321.0,11.842,11.9145,11.8329,11.8963,112321.0
2015-09-14 10:40:00,13.14,13.18,13.13,13.16,100780.0,11.9054,11.9416,11.8963,11.9235,100780.0
2015-09-14 10:45:00,13.17,13.23,13.14,13.18,117624.0,11.9326,11.9869,11.9054,11.9416,117624.0
2015-09-14 10:50:00,13.18,13.26,13.18,13.26,124179.0,11.9416,12.0141,11.9416,12.0141,124179.0
2015-09-14 10:55:00,13.26,13.29,13.24,13.29,140505.0,12.0141,12.0413,11.996,12.0413,140505.0
2015-09-14 11:00:00,13.29,13.34,13.29,13.31,76942.0,12.0413,12.0866,12.0413,12.0594,76942.0
2015-09-14 11:05:00,13.3,13.31,13.24,13.24,66046.0,12.0504,12.0594,11.996,11.996,66046.0
2015-09-14 11:10:00,13.25,13.28,13.24,13.28,39249.0,12.0051,12.0322,11.996,12.0322,39249.0
2015-09-14 11:15:00,13.28,13.29,13.26,13.27,32993.0,12.0322,12.0413,12.0141,12.0232,32993.0
2015-09-14 11:20:00,13.26,13.26,13.23,13.25,41386.0,12.0141,12.0141,11.9869,12.0051,41386.0
2015-09-14 11:25:00,13.26,13.27,13.23,13.24,70817.0,12.0141,12.0232,11.9869,11.996,70817.0
2015-09-14 11:30:00,13.25,13.26,13.2,13.21,63909.0,12.0051,12.0141,11.9598,11.9688,63909.0
2015-09-14 11:35:00,13.21,13.22,13.18,13.2,62217.0,11.9688,11.9779,11.9416,11.9598,62217.0
2015-09-14 11:40:00,13.2,13.23,13.19,13.23,46209.0,11.9598,11.9869,11.9507,11.9869,46209.0
2015-09-14 11:45:00,13.23,13.28,13.23,13.28,116113.0,11.9869,12.0322,11.9869,12.0322,116113.0
2015-09-14 11:50:00,13.28,13.31,13.28,13.31,58843.0,12.0322,12.0594,12.0322,12.0594,58843.0
2015-09-14 11:55:00,13.31,13.33,13.28,13.3,74623.0,12.0594,12.0776,12.0322,12.0504,74623.0
2015-09-14 12:00:00,13.3,13.31,13.28,13.31,48096.0,12.0504,12.0594,12.0322,12.0594,48096.0
2015-09-14 12:05:00,13.31,13.31,13.27,13.28,44066.0,12.0594,12.0594,12.0232,12.0322,44066.0
2015-09-14 12:10:00,13.27,13.27,13.26,13.27,65249.0,12.0232,12.0232,12.0141,12.0232,65249.0
2015-09-14 12:15:00,13.27,13.3,13.27,13.28,24610.0,12.0232,12.0504,12.0232,12.0322,24610.0
2015-09-14 12:20:00,13.28,13.31,13.27,13.31,59636.0,12.0322,12.0594,12.0232,12.0594,59636.0
2015-09-14 12:25:00,13.31,13.31,13.29,13.29,36942.0,12.0594,12.0594,12.0413,12.0413,36942.0
2015-09-14 12:30:00,13.3,13.3,13.25,13.27,46535.0,12.0504,12.0504,12.0051,12.0232,46535.0
2015-09-14 12:35:00,13.27,13.27,13.23,13.24,56646.0,12.0232,12.0232,11.9869,11.996,56646.0
2015-09-14 12:40:00,13.24,13.24,13.22,13.23,19781.0,11.996,11.996,11.9779,11.9869,19781.0
2015-09-14 12:45:00,13.23,13.26,13.23,13.25,73313.0,11.9869,12.0141,11.9869,12.0051,73313.0
2015-09-14 12:50:00,13.24,13.27,13.24,13.27,42428.0,11.996,12.0232,11.996,12.0232,42428.0
2015-09-14 12:55:00,13.26,13.27,13.25,13.25,26876.0,12.0141,12.0232,12.0051,12.0051,26876.0
2015-09-14 13:00:00,13.26,13.28,13.24,13.24,33632.0,12.0141,12.0322,11.996,11.996,33632.0
2015-09-14 13:05:00,13.24,13.24,13.23,13.23,17050.0,11.996,11.996,11.9869,11.9869,17050.0
2015-09-14 13:10:00,13.24,13.24,13.23,13.23,12100.0,11.996,11.996,11.9869,11.9869,12100.0
2015-09-14 13:15:00,13.23,13.24,13.23,13.24,16734.0,11.9869,11.996,11.9869,11.996,16734.0
2015-09-14 13:20:00,13.23,13.24,13.23,13.24,10781.0,11.9869,11.996,11.9869,11.996,10781.0
2015-09-14 13:25:00,13.25,13.26,13.22,13.22,37959.0,12.0051,12.0141,11.9779,11.9779,37959.0
2015-09-14 13:30:00,13.22,13.23,13.22,13.23,9101.0,11.9779,11.9869,11.9779,11.9869,9101.0
2015-09-14 13:35:00,13.23,13.27,13.23,13.26,69597.0,11.9869,12.0232,11.9869,12.0141,69597.0
2015-09-14 13:40:00,13.26,13.28,13.26,13.28,23172.0,12.0141,12.0322,12.0141,12.0322,23172.0
2015-09-14 13:45:00,13.29,13.29,13.27,13.27,31079.0,12.0413,12.0413,12.0232,12.0232,31079.0
2015-09-14 13:50:00,13.27,13.27,13.23,13.24,20749.0,12.0232,12.0232,11.9869,11.996,20749.0
2015-09-14 13:55:00,13.23,13.24,13.23,13.24,6300.0,11.9869,11.996,11.9869,11.996,6300.0
2015-09-14 14:00:00,13.24,13.24,13.2,13.21,32039.0,11.996,11.996,11.9598,11.9688,32039.0
2015-09-14 14:05:00,13.2,13.2,13.16,13.16,71301.0,11.9598,11.9598,11.9235,11.9235,71301.0
2015-09-14 14:10:00,13.16,13.18,13.14,13.14,60827.0,11.9235,11.9416,11.9054,11.9054,60827.0
2015-09-14 14:15:00,13.14,13.16,13.14,13.16,14688.0,11.9054,11.9235,11.9054,11.9235,14688.0
2015-09-14 14:20:00,13.16,13.16,13.14,13.14,29547.0,11.9235,11.9235,11.9054,11.9054,29547.0
2015-09-14 14:25:00,13.14,13.15,13.08,13.08,110035.0,11.9054,11.9145,11.851,11.851,110035.0
2015-09-14 14:30:00,13.08,13.09,13.04,13.04,36367.0,11.851,11.8601,11.8148,11.8148,36367.0
2015-09-14 14:35:00,13.03,13.05,13.01,13.01,65330.0,11.8057,11.8239,11.7876,11.7876,65330.0
2015-09-14 14:40:00,13.01,13.05,13.0,13.03,54826.0,11.7876,11.8239,11.7786,11.8057,54826.0
2015-09-14 14:45:00,13.04,13.05,13.02,13.03,36887.0,11.8148,11.8239,11.7967,11.8057,36887.0
2015-09-14 14:50:00,13.03,13.08,13.03,13.08,96410.0,11.8057,11.851,11.8057,11.851,96410.0
2015-09-14 14:55:00,13.09,13.11,13.09,13.1,39818.0,11.8601,11.8782,11.8601,11.8692,39818.0
2015-09-14 15:00:00,13.09,13.1,13.06,13.07,70981.0,11.8601,11.8692,11.8329,11.842,70981.0
2015-09-14 15:05:00,13.07,13.09,13.06,13.07,30416.0,11.842,11.8601,11.8329,11.842,30416.0
2015-09-14 15:10:00,13.07,13.08,13.06,13.07,24481.0,11.842,11.851,11.8329,11.842,24481.0
2015-09-14 15:15:00,13.07,13.1,13.07,13.09,37266.0,11.842,11.8692,11.842,11.8601,37266.0
2015-09-14 15:20:00,13.09,13.1,13.08,13.09,80622.0,11.8601,11.8692,11.851,11.8601,80622.0
2015-09-14 15:25:00,13.09,13.1,13.07,13.1,44500.0,11.8601,11.8692,11.842,11.8692,44500.0
2015-09-14 15:30:00,13.1,13.15,13.09,13.15,68490.0,11.8692,11.9145,11.8601,11.9145,68490.0
2015-09-14 15:35:00,13.15,13.15,13.12,13.13,25275.0,11.9145,11.9145,11.8873,11.8963,25275.0
2015-09-14 15:40:00,13.12,13.13,13.1,13.11,65457.0,11.8873,11.8963,11.8692,11.8782,65457.0
2015-09-14 15:45:00,13.11,13.11,13.1,13.11,38676.0,11.8782,11.8782,11.8692,11.8782,38676.0
2015-09-14 15:50:00,13.1,13.13,13.1,13.12,108913.0,11.8692,11.8963,11.8692,11.8873,108913.0
2015-09-14 15:55:00,13.12,13.13,13.06,13.07,1224057.0,11.8873,11.8963,11.8329,11.842,1224057.0
2015-09-15 09:30:00,13.05,13.1,13.02,13.02,241562.0,11.8239,11.8692,11.7967,11.7967,241562.0
2015-09-15 09:35:00,13.01,13.13,12.99,13.09,140961.0,11.7876,11.8963,11.7695,11.8601,140961.0
2015-09-15 09:40:00,13.09,13.15,13.09,13.15,115534.0,11.8601,11.9145,11.8601,11.9145,115534.0
2015-09-15 09:45:00,13.15,13.25,13.14,13.2,151905.0,11.9145,12.0051,11.9054,11.9598,151905.0
2015-09-15 09:50:00,13.21,13.3,13.21,13.26,175040.0,11.9688,12.0504,11.9688,12.0141,175040.0
2015-09-15 09:55:00,13.27,13.29,13.23,13.23,130802.0,12.0232,12.0413,11.9869,11.9869,130802.0
2015-09-15 10:00:00,13.23,13.26,13.21,13.21,83235.0,11.9869,12.0141,11.9688,11.9688,83235.0
2015-09-15 10:05:00,13.21,13.21,13.16,13.19,68217.0,11.9688,11.9688,11.9235,11.9507,68217.0
2015-09-15 10:10:00,13.19,13.22,13.16,13.21,61391.0,11.9507,11.9779,11.9235,11.9688,61391.0
2015-09-15 10:15:00,13.21,13.31,13.21,13.3,220354.0,11.9688,12.0594,11.9688,12.0504,220354.0
2015-09-15 10:20:00,13.31,13.31,13.21,13.21,105097.0,12.0594,12.0594,11.9688,11.9688,105097.0
2015-09-15 10:25:00,13.22,13.23,13.21,13.22,31448.0,11.9779,11.9869,11.9688,11.9779,31448.0
2015-09-15 10:30:00,13.22,13.29,13.22,13.27,233133.0,11.9779,12.0413,11.9779,12.0232,233133.0
2015-09-15 10:35:00,13.27,13.28,13.22,13.23,40307.0,12.0232,12.0322,11.9779,11.9869,40307.0
2015-09-15 10:40:00,13.23,13.27,13.23,13.24,41212.0,11.9869,12.0232,11.9869,11.996,41212.0
2015-09-15 10:45:00,13.23,13.27,13.22,13.22,29047.0,11.9869,12.0232,11.9779,11.9779,29047.0
2015-09-15 10:50:00,13.21,13.22,13.18,13.19,50224.0,11.9688,11.9779,11.9416,11.9507,50224.0
2015-09-15 10:55:00,13.2,13.2,13.17,13.18,53727.0,11.9598,11.9598,11.9326,11.9416,53727.0
2015-09-15 11:00:00,13.18,13.22,13.18,13.22,39356.0,11.9416,11.9779,11.9416,11.9779,39356.0
2015-09-15 11:05:00,13.22,13.23,13.2,13.22,33755.0,11.9779,11.9869,11.9598,11.9779,33755.0
2015-09-15 11:10:00,13.22,13.23,13.2,13.2,29970.0,11.9779,11.9869,11.9598,11.9598,29970.0
2015-09-15 11:15:00,13.2,13.2,13.14,13.16,93433.0,11.9598,11.9598,11.9054,11.9235,93433.0
2015-09-15 11:20:00,13.16,13.19,13.16,13.18,30537.0,11.9235,11.9507,11.9235,11.9416,30537.0
2015-09-15 11:25:00,13.19,13.22,13.19,13.2,25450.0,11.9507,11.9779,11.9507,11.9598,25450.0
2015-09-15 11:30:00,13.21,13.23,13.21,13.23,22747.0,11.9688,11.9869,11.9688,11.9869,22747.0
2015-09-15 11:35:00,13.23,13.24,13.23,13.23,18885.0,11.9869,11.996,11.9869,11.9869,18885.0
2015-09-15 11:40:00,13.23,13.23,13.23,13.23,29277.0,11.9869,11.9869,11.9869,11.9869,29277.0
2015-09-15 11:45:00,13.23,13.24,13.23,13.24,12314.0,11.9869,11.996,11.9869,11.996,12314.0
2015-09-15 11:50:00,13.24,13.24,13.23,13.23,11970.0,11.996,11.996,11.9869,11.9869,11970.0
2015-09-15 11:55:00,13.23,13.23,13.19,13.21,35046.0,11.9869,11.9869,11.9507,11.9688,35046.0
2015-09-15 12:00:00,13.22,13.23,13.2,13.2,28726.0,11.9779,11.9869,11.9598,11.9598,28726.0
2015-09-15 12:05:00,13.2,13.2,13.19,13.19,16273.0,11.9598,11.9598,11.9507,11.9507,16273.0
2015-09-15 12:10:00,13.19,13.19,13.19,13.19,12640.0,11.9507,11.9507,11.9507,11.9507,12640.0
2015-09-15 12:15:00,13.2,13.2,13.19,13.19,11900.0,11.9598,11.9598,11.9507,11.9507,11900.0
2015-09-15 12:20:00,13.2,13.23,13.2,13.21,33517.0,11.9598,11.9869,11.9598,11.9688,33517.0
2015-09-15 12:25:00,13.21,13.23,13.2,13.22,37621.0,11.9688,11.9869,11.9598,11.9779,37621.0
2015-09-15 12:30:00,13.22,13.22,13.19,13.19,23126.0,11.9779,11.9779,11.9507,11.9507,23126.0
2015-09-15 12:35:00,13.19,13.2,13.19,13.2,14589.0,11.9507,11.9598,11.9507,11.9598,14589.0
2015-09-15 12:40:00,13.21,13.22,13.16,13.16,27750.0,11.9688,11.9779,11.9235,11.9235,27750.0
2015-09-15 12:45:00,13.16,13.16,13.13,13.13,42832.0,11.9235,11.9235,11.8963,11.8963,42832.0
2015-09-15 12:50:00,13.13,13.15,13.12,13.12,40151.0,11.8963,11.9145,11.8873,11.8873,40151.0
2015-09-15 12:55:00,13.13,13.16,13.13,13.16,53623.0,11.8963,11.9235,11.8963,11.9235,53623.0
2015-09-15 13:00:00,13.15,13.15,13.14,13.14,16703.0,11.9145,11.9145,11.9054,11.9054,16703.0
2015-09-15 13:05:00,13.14,13.15,13.13,13.13,28700.0,11.9054,11.9145,11.8963,11.8963,28700.0
2015-09-15 13:10:00,13.14,13.15,13.13,13.14,32582.0,11.9054,11.9145,11.8963,11.9054,32582.0
2015-09-15 13:15:00,13.14,13.15,13.13,13.13,34650.0,11.9054,11.9145,11.8963,11.8963,34650.0
2015-09-15 13:20:00,13.13,13.15,13.13,13.14,23400.0,11.8963,11.9145,11.8963,11.9054,23400.0
2015-09-15 13:25:00,13.14,13.15,13.11,13.12,20934.0,11.9054,11.9145,11.8782,11.8873,20934.0
2015-09-15 13:30:00,13.13,13.16,13.13,13.15,81800.0,11.8963,11.9235,11.8963,11.9145,81800.0
2015-09-15 13:35:00,13.15,13.18,13.14,13.17,100185.0,11.9145,11.9416,11.9054,11.9326,100185.0
2015-09-15 13:40:00,13.17,13.2,13.17,13.19,50256.0,11.9326,11.9598,11.9326,11.9507,50256.0
2015-09-15 13:45:00,13.19,13.2,13.19,13.2,20600.0,11.9507,11.9598,11.9507,11.9598,20600.0
2015-09-15 13:50:00,13.2,13.2,13.18,13.19,39267.0,11.9598,11.9598,11.9416,11.9507,39267.0
2015-09-15 13:55:00,13.19,13.19,13.15,13.15,23100.0,11.9507,11.9507,11.9145,11.9145,23100.0
2015-09-15 14:00:00,13.15,13.2,13.15,13.2,109454.0,11.9145,11.9598,11.9145,11.9598,109454.0
2015-09-15 14:05:00,13.2,13.23,13.2,13.22,34605.0,11.9598,11.9869,11.9598,11.9779,34605.0
2015-09-15 14:10:00,13.23,13.23,13.23,13.23,28613.0,11.9869,11.9869,11.9869,11.9869,28613.0
2015-09-15 14:15:00,13.23,13.23,13.22,13.23,60530.0,11.9869,11.9869,11.9779,11.9869,60530.0
2015-09-15 14:20:00,13.22,13.22,13.2,13.2,20732.0,11.9779,11.9779,11.9598,11.9598,20732.0
2015-09-15 14:25:00,13.2,13.22,13.2,13.21,32665.0,11.9598,11.9779,11.9598,11.9688,32665.0
2015-09-15 14:30:00,13.2,13.2,13.18,13.19,27026.0,11.9598,11.9598,11.9416,11.9507,27026.0
2015-09-15 14:35:00,13.18,13.19,13.18,13.19,6524.0,11.9416,11.9507,11.9416,11.9507,6524.0
2015-09-15 14:40:00,13.19,13.19,13.16,13.16,14330.0,11.9507,11.9507,11.9235,11.9235,14330.0
2015-09-15 14:45:00,13.16,13.16,13.12,13.12,19700.0,11.9235,11.9235,11.8873,11.8873,19700.0
2015-09-15 14:50:00,13.12,13.12,13.08,13.1,87878.0,11.8873,11.8873,11.851,11.8692,87878.0
2015-09-15 14:55:00,13.1,13.1,13.1,13.1,34119.0,11.8692,11.8692,11.8692,11.8692,34119.0
2015-09-15 15:00:00,13.1,13.1,13.08,13.1,39900.0,11.8692,11.8692,11.851,11.8692,39900.0
2015-09-15 15:05:00,13.1,13.1,13.09,13.09,17062.0,11.8692,11.8692,11.8601,11.8601,17062.0
2015-09-15 15:10:00,13.09,13.11,13.09,13.1,37391.0,11.8601,11.8782,11.8601,11.8692,37391.0
2015-09-15 15:15:00,13.1,13.11,13.1,13.1,59750.0,11.8692,11.8782,11.8692,11.8692,59750.0
2015-09-15 15:20:00,13.1,13.1,13.08,13.09,12200.0,11.8692,11.8692,11.851,11.8601,12200.0
2015-09-15 15:25:00,13.08,13.1,13.08,13.1,30127.0,11.851,11.8692,11.851,11.8692,30127.0
2015-09-15 15:30:00,13.1,13.11,13.08,13.1,53121.0,11.8692,11.8782,11.851,11.8692,53121.0
2015-09-15 15:35:00,13.1,13.1,13.08,13.08,21196.0,11.8692,11.8692,11.851,11.851,21196.0
2015-09-15 15:40:00,13.08,13.11,13.07,13.11,56817.0,11.851,11.8782,11.842,11.8782,56817.0
2015-09-15 15:45:00,13.11,13.11,13.09,13.1,94801.0,11.8782,11.8782,11.8601,11.8692,94801.0
2015-09-15 15:50:00,13.1,13.11,13.09,13.1,40487.0,11.8692,11.8782,11.8601,11.8692,40487.0
2015-09-15 15:55:00,13.09,13.15,13.09,13.12,721367.0,11.8601,11.9145,11.8601,11.8873,721367.0
2015-09-16 09:30:00,13.37,13.45,13.37,13.45,239729.0,12.1138,12.1863,12.1138,12.1863,239729.0
2015-09-16 09:35:00,13.45,13.48,13.44,13.47,256901.0,12.1863,12.2135,12.1772,12.2044,256901.0
2015-09-16 09:40:00,13.48,13.56,13.48,13.54,279527.0,12.2135,12.2859,12.2135,12.2678,279527.0
2015-09-16 09:45:00,13.54,13.6,13.54,13.59,366962.0,12.2678,12.3222,12.2678,12.3131,366962.0
2015-09-16 09:50:00,13.6,13.62,13.57,13.62,167238.0,12.3222,12.3403,12.295,12.3403,167238.0
2015-09-16 09:55:00,13.61,13.65,13.6,13.64,198765.0,12.3312,12.3675,12.3222,12.3584,198765.0
2015-09-16 10:00:00,13.65,13.69,13.63,13.68,169097.0,12.3675,12.4037,12.3494,12.3947,169097.0
2015-09-16 10:05:00,13.68,13.7,13.64,13.67,188593.0,12.3947,12.4128,12.3584,12.3856,188593.0
2015-09-16 10:10:00,13.67,13.7,13.66,13.7,100773.0,12.3856,12.4128,12.3765,12.4128,100773.0
2015-09-16 10:15:00,13.7,13.73,13.69,13.73,103866.0,12.4128,12.44,12.4037,12.44,103866.0
2015-09-16 10:20:00,13.74,13.75,13.65,13.65,146120.0,12.449,12.4581,12.3675,12.3675,146120.0
2015-09-16 10:25:00,13.65,13.67,13.64,13.64,124177.0,12.3675,12.3856,12.3584,12.3584,124177.0
2015-09-16 10:30:00,13.63,13.66,13.6,13.66,239738.0,12.3494,12.3765,12.3222,12.3765,239738.0
2015-09-16 10:35:00,13.66,13.68,13.63,13.64,73496.0,12.3765,12.3947,12.3494,12.3584,73496.0
2015-09-16 10:40:00,13.64,13.69,13.64,13.69,55955.0,12.3584,12.4037,12.3584,12.4037,55955.0
2015-09-16 10:45:00,13.68,13.7,13.66,13.7,44111.0,12.3947,12.4128,12.3765,12.4128,44111.0
2015-09-16 10:50:00,13.7,13.76,13.7,13.73,273378.0,12.4128,12.4671,12.4128,12.44,273378.0
2015-09-16 10:55:00,13.73,13.73,13.69,13.69,143052.0,12.44,12.44,12.4037,12.4037,143052.0
2015-09-16 11:00:00,13.69,13.77,13.69,13.77,158452.0,12.4037,12.4762,12.4037,12.4762,158452.0
2015-09-16 11:05:00,13.77,13.81,13.77,13.78,140366.0,12.4762,12.5125,12.4762,12.4853,140366.0
2015-09-16 11:10:00,13.78,13.8,13.77,13.8,95771.0,12.4853,12.5034,12.4762,12.5034,95771.0
2015-09-16 11:15:00,13.8,13.84,13.77,13.83,105449.0,12.5034,12.5396,12.4762,12.5306,105449.0
2015-09-16 11:20:00,13.84,13.85,13.82,13.85,88627.0,12.5396,12.5487,12.5215,12.5487,88627.0
2015-09-16 11:25:00,13.85,13.85,13.82,13.82,73301.0,12.5487,12.5487,12.5215,12.5215,73301.0
2015-09-16 11:30:00,13.83,13.83,13.8,13.83,69152.0,12.5306,12.5306,12.5034,12.5306,69152.0
2015-09-16 11:35:00,13.83,13.85,13.82,13.85,85009.0,12.5306,12.5487,12.5215,12.5487,85009.0
2015-09-16 11:40:00,13.85,13.85,13.75,13.76,151622.0,12.5487,12.5487,12.4581,12.4671,151622.0
2015-09-16 11:45:00,13.75,13.77,13.74,13.76,98589.0,12.4581,12.4762,12.449,12.4671,98589.0
2015-09-16 11:50:00,13.76,13.8,13.73,13.78,127375.0,12.4671,12.5034,12.44,12.4853,127375.0
2015-09-16 11:55:00,13.79,13.83,13.79,13.8,85886.0,12.4943,12.5306,12.4943,12.5034,85886.0
2015-09-16 12:00:00,13.79,13.82,13.78,13.78,76313.0,12.4943,12.5215,12.4853,12.4853,76313.0
2015-09-16 12:05:00,13.77,13.77,13.73,13.74,89808.0,12.4762,12.4762,12.44,12.449,89808.0
2015-09-16 12:10:00,13.75,13.83,13.75,13.81,65967.0,12.4581,12.5306,12.4581,12.5125,65967.0
2015-09-16 12:15:00,13.81,13.83,13.8,13.83,33299.0,12.5125,12.5306,12.5034,12.5306,33299.0
2015-09-16 12:20:00,13.84,13.84,13.82,13.83,64078.0,12.5396,12.5396,12.5215,12.5306,64078.0
2015-09-16 12:25:00,13.84,13.85,13.82,13.82,75008.0,12.5396,12.5487,12.5215,12.5215,75008.0
2015-09-16 12:30:00,13.82,13.85,13.81,13.85,87941.0,12.5215,12.5487,12.5125,12.5487,87941.0
2015-09-16 12:35:00,13.85,13.86,13.85,13.85,16619.0,12.5487,12.5578,12.5487,12.5487,16619.0
2015-09-16 12:40:00,13.85,13.85,13.84,13.84,25450.0,12.5487,12.5487,12.5396,12.5396,25450.0
2015-09-16 12:45:00,13.84,13.85,13.8,13.8,50334.0,12.5396,12.5487,12.5034,12.5034,50334.0
2015-09-16 12:50:00,13.8,13.84,13.8,13.81,73821.0,12.5034,12.5396,12.5034,12.5125,73821.0
2015-09-16 12:55:00,13.81,13.84,13.8,13.8,43402.0,12.5125,12.5396,12.5034,12.5034,43402.0
2015-09-16 13:00:00,13.79,13.8,13.77,13.8,46265.0,12.4943,12.5034,12.4762,12.5034,46265.0
2015-09-16 13:05:00,13.8,13.82,13.8,13.81,12891.0,12.5034,12.5215,12.5034,12.5125,12891.0
2015-09-16 13:10:00,13.81,13.81,13.75,13.77,84920.0,12.5125,12.5125,12.4581,12.4762,84920.0
2015-09-16 13:15:00,13.77,13.77,13.74,13.76,27363.0,12.4762,12.4762,12.449,12.4671,27363.0
2015-09-16 13:20:00,13.77,13.78,13.73,13.74,62606.0,12.4762,12.4853,12.44,12.449,62606.0
2015-09-16 13:25:00,13.73,13.74,13.68,13.7,104574.0,12.44,12.449,12.3947,12.4128,104574.0
2015-09-16 13:30:00,13.7,13.72,13.7,13.72,40860.0,12.4128,12.4309,12.4128,12.4309,40860.0
2015-09-16 13:35:00,13.73,13.77,13.71,13.72,62897.0,12.44,12.4762,12.4218,12.4309,62897.0
2015-09-16 13:40:00,13.71,13.73,13.7,13.73,42508.0,12.4218,12.44,12.4128,12.44,42508.0
2015-09-16 13:45:00,13.72,13.75,13.72,13.75,21591.0,12.4309,12.4581,12.4309,12.4581,21591.0
2015-09-16 13:50:00,13.75,13.76,13.73,13.75,26900.0,12.4581,12.4671,12.44,12.4581,26900.0
2015-09-16 13:55:00,13.76,13.76,13.74,13.76,12887.0,12.4671,12.4671,12.449,12.4671,12887.0
2015-09-16 14:00:00,13.76,13.81,13.76,13.81,57776.0,12.4671,12.5125,12.4671,12.5125,57776.0
2015-09-16 14:05:00,13.81,13.82,13.8,13.82,76089.0,12.5125,12.5215,12.5034,12.5215,76089.0
2015-09-16 14:10:00,13.82,13.82,13.78,13.78,45140.0,12.5215,12.5215,12.4853,12.4853,45140.0
2015-09-16 14:15:00,13.78,13.81,13.78,13.81,83650.0,12.4853,12.5125,12.4853,12.5125,83650.0
2015-09-16 14:20:00,13.81,13.82,13.78,13.81,67437.0,12.5125,12.5215,12.4853,12.5125,67437.0
2015-09-16 14:25:00,13.81,13.81,13.77,13.77,23733.0,12.5125,12.5125,12.4762,12.4762,23733.0
2015-09-16 14:30:00,13.77,13.77,13.73,13.74,65454.0,12.4762,12.4762,12.44,12.449,65454.0
2015-09-16 14:35:00,13.75,13.77,13.73,13.73,53554.0,12.4581,12.4762,12.44,12.44,53554.0
2015-09-16 14:40:00,13.74,13.77,13.74,13.76,23263.0,12.449,12.4762,12.449,12.4671,23263.0
2015-09-16 14:45:00,13.75,13.8,13.75,13.8,33983.0,12.4581,12.5034,12.4581,12.5034,33983.0
2015-09-16 14:50:00,13.8,13.81,13.79,13.81,43082.0,12.5034,12.5125,12.4943,12.5125,43082.0
2015-09-16 14:55:00,13.81,13.84,13.81,13.82,176181.0,12.5125,12.5396,12.5125,12.5215,176181.0
2015-09-16 15:00:00,13.82,13.84,13.82,13.82,45965.0,12.5215,12.5396,12.5215,12.5215,45965.0
2015-09-16 15:05:00,13.82,13.84,13.82,13.82,53403.0,12.5215,12.5396,12.5215,12.5215,53403.0
2015-09-16 15:10:00,13.83,13.84,13.81,13.81,98933.0,12.5306,12.5396,12.5125,12.5125,98933.0
2015-09-16 15:15:00,13.81,13.82,13.78,13.78,65182.0,12.5125,12.5215,12.4853,12.4853,65182.0
2015-09-16 15:20:00,13.78,13.82,13.78,13.81,92524.0,12.4853,12.5215,12.4853,12.5125,92524.0
2015-09-16 15:25:00,13.81,13.81,13.77,13.8,90991.0,12.5125,12.5125,12.4762,12.5034,90991.0
2015-09-16 15:30:00,13.8,13.84,13.8,13.83,92489.0,12.5034,12.5396,12.5034,12.5306,92489.0
2015-09-16 15:35:00,13.83,13.84,13.82,13.84,121926.0,12.5306,12.5396,12.5215,12.5396,121926.0
2015-09-16 15:40:00,13.85,13.85,13.84,13.85,167410.0,12.5487,12.5487,12.5396,12.5487,167410.0
2015-09-16 15:45:00,13.85,13.88,13.85,13.86,281742.0,12.5487,12.5759,12.5487,12.5578,281742.0
2015-09-16 15:50:00,13.86,13.9,13.85,13.9,584496.0,12.5578,12.594,12.5487,12.594,584496.0
2015-09-16 15:55:00,13.9,13.93,13.87,13.87,1330072.0,12.594,12.6212,12.5668,12.5668,1330072.0
2015-09-17 09:30:00,13.72,13.81,13.68,13.81,250828.0,12.4309,12.5125,12.3947,12.5125,250828.0
2015-09-17 09:35:00,13.81,13.88,13.74,13.85,212120.0,12.5125,12.5759,12.449,12.5487,212120.0
2015-09-17 09:40:00,13.87,13.94,13.86,13.93,188795.0,12.5668,12.6302,12.5578,12.6212,188795.0
2015-09-17 09:45:00,13.93,13.98,13.91,13.94,157532.0,12.6212,12.6665,12.6031,12.6302,157532.0
2015-09-17 09:50:00,13.94,13.94,13.85,13.85,103460.0,12.6302,12.6302,12.5487,12.5487,103460.0
2015-09-17 09:55:00,13.85,13.85,13.75,13.77,111257.0,12.5487,12.5487,12.4581,12.4762,111257.0
2015-09-17 10:00:00,13.77,13.86,13.75,13.86,117954.0,12.4762,12.5578,12.4581,12.5578,117954.0
2015-09-17 10:05:00,13.86,13.86,13.77,13.78,103600.0,12.5578,12.5578,12.4762,12.4853,103600.0
2015-09-17 10:10:00,13.78,13.8,13.72,13.72,145414.0,12.4853,12.5034,12.4309,12.4309,145414.0
2015-09-17 10:15:00,13.71,13.76,13.69,13.69,94185.0,12.4218,12.4671,12.4037,12.4037,94185.0
2015-09-17 10:20:00,13.69,13.78,13.68,13.77,131852.0,12.4037,12.4853,12.3947,12.4762,131852.0
2015-09-17 10:25:00,13.76,13.78,13.76,13.78,58189.0,12.4671,12.4853,12.4671,12.4853,58189.0
2015-09-17 10:30:00,13.78,13.78,13.71,13.72,79541.0,12.4853,12.4853,12.4218,12.4309,79541.0
2015-09-17 10:35:00,13.71,13.71,13.66,13.68,105609.0,12.4218,12.4218,12.3765,12.3947,105609.0
2015-09-17 10:40:00,13.68,13.76,13.68,13.73,53172.0,12.3947,12.4671,12.3947,12.44,53172.0
2015-09-17 10:45:00,13.73,13.75,13.7,13.74,34672.0,12.44,12.4581,12.4128,12.449,34672.0
2015-09-17 10:50:00,13.74,13.76,13.69,13.7,33139.0,12.449,12.4671,12.4037,12.4128,33139.0
2015-09-17 10:55:00,13.7,13.72,13.68,13.68,56233.0,12.4128,12.4309,12.3947,12.3947,56233.0
2015-09-17 11:00:00,13.68,13.71,13.68,13.69,89722.0,12.3947,12.4218,12.3947,12.4037,89722.0
2015-09-17 11:05:00,13.69,13.74,13.68,13.74,55529.0,12.4037,12.449,12.3947,12.449,55529.0
2015-09-17 11:10:00,13.75,13.81,13.75,13.78,57471.0,12.4581,12.5125,12.4581,12.4853,57471.0
2015-09-17 11:15:00,13.77,13.82,13.76,13.77,52766.0,12.4762,12.5215,12.4671,12.4762,52766.0
2015-09-17 11:20:00,13.77,13.82,13.74,13.81,62707.0,12.4762,12.5215,12.449,12.5125,62707.0
2015-09-17 11:25:00,13.81,13.83,13.8,13.82,43820.0,12.5125,12.5306,12.5034,12.5215,43820.0
2015-09-17 11:30:00,13.83,13.87,13.82,13.87,59238.0,12.5306,12.5668,12.5215,12.5668,59238.0
2015-09-17 11:35:00,13.88,13.88,13.81,13.86,52663.0,12.5759,12.5759,12.5125,12.5578,52663.0
2015-09-17 11:40:00,13.86,13.86,13.8,13.8,37755.0,12.5578,12.5578,12.5034,12.5034,37755.0
2015-09-17 11:45:00,13.8,13.81,13.77,13.77,64154.0,12.5034,12.5125,12.4762,12.4762,64154.0
2015-09-17 11:50:00,13.77,13.81,13.77,13.78,36139.0,12.4762,12.5125,12.4762,12.4853,36139.0
2015-09-17 11:55:00,13.78,13.8,13.76,13.8,59264.0,12.4853,12.5034,12.4671,12.5034,59264.0
2015-09-17 12:00:00,13.8,13.83,13.78,13.81,26302.0,12.5034,12.5306,12.4853,12.5125,26302.0
2015-09-17 12:05:00,13.81,13.84,13.81,13.81,27999.0,12.5125,12.5396,12.5125,12.5125,27999.0
2015-09-17 12:10:00,13.81,13.81,13.77,13.77,37903.0,12.5125,12.5125,12.4762,12.4762,37903.0
2015-09-17 12:15:00,13.77,13.8,13.73,13.74,46570.0,12.4762,12.5034,12.44,12.449,46570.0
2015-09-17 12:20:00,13.75,13.77,13.73,13.77,27180.0,12.4581,12.4762,12.44,12.4762,27180.0
2015-09-17 12:25:00,13.77,13.77,13.76,13.77,35121.0,12.4762,12.4762,12.4671,12.4762,35121.0
2015-09-17 12:30:00,13.77,13.77,13.77,13.77,39965.0,12.4762,12.4762,12.4762,12.4762,39965.0
2015-09-17 12:35:00,13.77,13.81,13.77,13.8,44510.0,12.4762,12.5125,12.4762,12.5034,44510.0
2015-09-17 12:40:00,13.8,13.8,13.77,13.77,15866.0,12.5034,12.5034,12.4762,12.4762,15866.0
2015-09-17 12:45:00,13.77,13.77,13.73,13.73,20090.0,12.4762,12.4762,12.44,12.44,20090.0
2015-09-17 12:50:00,13.73,13.74,13.72,13.73,43020.0,12.44,12.449,12.4309,12.44,43020.0
2015-09-17 12:55:00,13.73,13.78,13.73,13.78,27247.0,12.44,12.4853,12.44,12.4853,27247.0
2015-09-17 13:00:00,13.78,13.81,13.78,13.78,85468.0,12.4853,12.5125,12.4853,12.4853,85468.0
2015-09-17 13:05:00,13.78,13.79,13.76,13.78,28192.0,12.4853,12.4943,12.4671,12.4853,28192.0
2015-09-17 13:10:00,13.78,13.82,13.77,13.82,133186.0,12.4853,12.5215,12.4762,12.5215,133186.0
2015-09-17 13:15:00,13.82,13.84,13.81,13.81,35059.0,12.5215,12.5396,12.5125,12.5125,35059.0
2015-09-17 13:20:00,13.81,13.82,13.79,13.81,50430.0,12.5125,12.5215,12.4943,12.5125,50430.0
2015-09-17 13:25:00,13.82,13.83,13.81,13.81,33038.0,12.5215,12.5306,12.5125,12.5125,33038.0
2015-09-17 13:30:00,13.81,13.83,13.81,13.82,24316.0,12.5125,12.5306,12.5125,12.5215,24316.0
2015-09-17 13:35:00,13.82,13.84,13.81,13.84,42014.0,12.5215,12.5396,12.5125,12.5396,42014.0
2015-09-17 13:40:00,13.83,13.83,13.78,13.78,28637.0,12.5306,12.5306,12.4853,12.4853,28637.0
2015-09-17 13:45:00,13.79,13.81,13.78,13.79,46238.0,12.4943,12.5125,12.4853,12.4943,46238.0
2015-09-17 13:50:00,13.79,13.84,13.75,13.84,52695.0,12.4943,12.5396,12.4581,12.5396,52695.0
2015-09-17 13:55:00,13.85,13.87,13.82,13.84,123202.0,12.5487,12.5668,12.5215,12.5396,123202.0
2015-09-17 14:00:00,13.85,14.26,13.85,14.04,1042042.0,12.5487,12.9202,12.5487,12.7208,1042042.0
2015-09-17 14:05:00,14.03,14.15,13.98,14.14,401289.0,12.7118,12.8205,12.6665,12.8114,401289.0
2015-09-17 14:10:00,14.14,14.34,14.13,14.29,486489.0,12.8114,12.9927,12.8024,12.9474,486489.0
2015-09-17 14:15:00,14.3,14.33,14.2,14.24,309116.0,12.9564,12.9836,12.8658,12.902,309116.0
2015-09-17 14:20:00,14.24,14.28,14.11,14.15,274940.0,12.902,12.9383,12.7843,12.8205,274940.0
2015-09-17 14:25:00,14.15,14.2,13.99,13.99,303071.0,12.8205,12.8658,12.6755,12.6755,303071.0
2015-09-17 14:30:00,14.0,14.15,14.0,14.15,179990.0,12.6846,12.8205,12.6846,12.8205,179990.0
2015-09-17 14:35:00,14.15,14.25,14.13,14.23,216248.0,12.8205,12.9111,12.8024,12.893,216248.0
2015-09-17 14:40:00,14.22,14.33,14.18,14.31,315202.0,12.8839,12.9836,12.8477,12.9655,315202.0
2015-09-17 14:45:00,14.32,14.4,14.31,14.32,448629.0,12.9745,13.047,12.9655,12.9745,448629.0
2015-09-17 14:50:00,14.33,14.4,14.3,14.4,297289.0,12.9836,13.047,12.9564,13.047,297289.0
2015-09-17 14:55:00,14.4,14.42,14.37,14.41,438526.0,13.047,13.0651,13.0198,13.0561,438526.0
2015-09-17 15:00:00,14.4,14.44,14.32,14.34,199172.0,13.047,13.0833,12.9745,12.9927,199172.0
2015-09-17 15:05:00,14.32,14.36,14.27,14.31,169408.0,12.9745,13.0108,12.9292,12.9655,169408.0
2015-09-17 15:10:00,14.31,14.36,14.31,14.34,175958.0,12.9655,13.0108,12.9655,12.9927,175958.0
2015-09-17 15:15:00,14.34,14.35,14.26,14.26,280156.0,12.9927,13.0017,12.9202,12.9202,280156.0
2015-09-17 15:20:00,14.26,14.26,14.12,14.14,323616.0,12.9202,12.9202,12.7933,12.8114,323616.0
2015-09-17 15:25:00,14.13,14.25,14.1,14.23,176972.0,12.8024,12.9111,12.7752,12.893,176972.0
2015-09-17 15:30:00,14.23,14.3,14.23,14.29,157892.0,12.893,12.9564,12.893,12.9474,157892.0
2015-09-17 15:35:00,14.28,14.3,14.17,14.19,203287.0,12.9383,12.9564,12.8386,12.8567,203287.0
2015-09-17 15:40:00,14.2,14.24,14.16,14.23,151227.0,12.8658,12.902,12.8296,12.893,151227.0
2015-09-17 15:45:00,14.23,14.24,14.19,14.23,155023.0,12.893,12.902,12.8567,12.893,155023.0
2015-09-17 15:50:00,14.23,14.26,14.23,14.25,381332.0,12.893,12.9202,12.893,12.9111,381332.0
2015-09-17 15:55:00,14.24,14.31,14.24,14.28,918173.0,12.902,12.9655,12.902,12.9383,918173.0
2015-09-18 09:30:00,14.61,14.68,14.57,14.58,634165.0,13.2373,13.3007,13.201,13.2101,634165.0
2015-09-18 09:35:00,14.58,14.71,14.57,14.69,393170.0,13.2101,13.3279,13.201,13.3098,393170.0
2015-09-18 09:40:00,14.69,14.69,14.56,14.66,351556.0,13.3098,13.3098,13.192,13.2826,351556.0
2015-09-18 09:45:00,14.66,14.66,14.5,14.5,231220.0,13.2826,13.2826,13.1376,13.1376,231220.0
2015-09-18 09:50:00,14.5,14.66,14.48,14.66,202372.0,13.1376,13.2826,13.1195,13.2826,202372.0
2015-09-18 09:55:00,14.67,14.69,14.6,14.65,172171.0,13.2916,13.3098,13.2282,13.2735,172171.0
2015-09-18 10:00:00,14.65,14.69,14.65,14.66,216353.0,13.2735,13.3098,13.2735,13.2826,216353.0
2015-09-18 10:05:00,14.66,14.66,14.56,14.58,141976.0,13.2826,13.2826,13.192,13.2101,141976.0
2015-09-18 10:10:00,14.57,14.57,14.48,14.55,216476.0,13.201,13.201,13.1195,13.1829,216476.0
2015-09-18 10:15:00,14.54,14.6,14.51,14.57,208275.0,13.1739,13.2282,13.1467,13.201,208275.0
2015-09-18 10:20:00,14.56,14.6,14.55,14.56,82873.0,13.192,13.2282,13.1829,13.192,82873.0
2015-09-18 10:25:00,14.56,14.56,14.46,14.46,264186.0,13.192,13.192,13.1014,13.1014,264186.0
2015-09-18 10:30:00,14.47,14.51,14.47,14.51,112759.0,13.1104,13.1467,13.1104,13.1467,112759.0
2015-09-18 10:35:00,14.51,14.52,14.48,14.5,141739.0,13.1467,13.1557,13.1195,13.1376,141739.0
2015-09-18 10:40:00,14.51,14.51,14.43,14.43,186174.0,13.1467,13.1467,13.0742,13.0742,186174.0
2015-09-18 10:45:00,14.43,14.49,14.43,14.49,87439.0,13.0742,13.1286,13.0742,13.1286,87439.0
2015-09-18 10:50:00,14.5,14.53,14.49,14.5,88770.0,13.1376,13.1648,13.1286,13.1376,88770.0
2015-09-18 10:55:00,14.49,14.52,14.46,14.49,91354.0,13.1286,13.1557,13.1014,13.1286,91354.0
2015-09-18 11:00:00,14.49,14.52,14.49,14.49,55826.0,13.1286,13.1557,13.1286,13.1286,55826.0
2015-09-18 11:05:00,14.48,14.51,14.45,14.45,45072.0,13.1195,13.1467,13.0923,13.0923,45072.0
2015-09-18 11:10:00,14.45,14.46,14.44,14.45,37082.0,13.0923,13.1014,13.0833,13.0923,37082.0
2015-09-18 11:15:00,14.44,14.45,14.38,14.41,162805.0,13.0833,13.0923,13.0289,13.0561,162805.0
2015-09-18 11:20:00,14.42,14.47,14.41,14.47,67864.0,13.0651,13.1104,13.0561,13.1104,67864.0
2015-09-18 11:25:00,14.47,14.48,14.38,14.39,49142.0,13.1104,13.1195,13.0289,13.038,49142.0
2015-09-18 11:30:00,14.38,14.41,14.37,14.41,37560.0,13.0289,13.0561,13.0198,13.0561,37560.0
2015-09-18 11:35:00,14.41,14.45,14.4,14.44,53197.0,13.0561,13.0923,13.047,13.0833,53197.0
2015-09-18 11:40:00,14.44,14.45,14.41,14.44,43418.0,13.0833,13.0923,13.0561,13.0833,43418.0
2015-09-18 11:45:00,14.44,14.45,14.42,14.43,28729.0,13.0833,13.0923,13.0651,13.0742,28729.0
2015-09-18 11:50:00,14.44,14.44,14.41,14.43,50145.0,13.0833,13.0833,13.0561,13.0742,50145.0
2015-09-18 11:55:00,14.43,14.43,14.4,14.4,29200.0,13.0742,13.0742,13.047,13.047,29200.0
2015-09-18 12:00:00,14.4,14.42,14.4,14.41,67122.0,13.047,13.0651,13.047,13.0561,67122.0
2015-09-18 12:05:00,14.4,14.43,14.4,14.43,23379.0,13.047,13.0742,13.047,13.0742,23379.0
2015-09-18 12:10:00,14.44,14.49,14.44,14.47,54593.0,13.0833,13.1286,13.0833,13.1104,54593.0
2015-09-18 12:15:00,14.48,14.49,14.47,14.49,46617.0,13.1195,13.1286,13.1104,13.1286,46617.0
2015-09-18 12:20:00,14.5,14.51,14.47,14.5,48162.0,13.1376,13.1467,13.1104,13.1376,48162.0
2015-09-18 12:25:00,14.5,14.52,14.49,14.51,28785.0,13.1376,13.1557,13.1286,13.1467,28785.0
2015-09-18 12:30:00,14.51,14.53,14.48,14.53,77646.0,13.1467,13.1648,13.1195,13.1648,77646.0
2015-09-18 12:35:00,14.53,14.55,14.5,14.5,66614.0,13.1648,13.1829,13.1376,13.1376,66614.0
2015-09-18 12:40:00,14.51,14.51,14.47,14.48,36880.0,13.1467,13.1467,13.1104,13.1195,36880.0
2015-09-18 12:45:00,14.48,14.51,14.47,14.47,43096.0,13.1195,13.1467,13.1104,13.1104,43096.0
2015-09-18 12:50:00,14.47,14.5,14.47,14.49,18529.0,13.1104,13.1376,13.1104,13.1286,18529.0
2015-09-18 12:55:00,14.48,14.52,14.48,14.5,26441.0,13.1195,13.1557,13.1195,13.1376,26441.0
2015-09-18 13:00:00,14.49,14.51,14.48,14.51,43291.0,13.1286,13.1467,13.1195,13.1467,43291.0
2015-09-18 13:05:00,14.51,14.52,14.48,14.48,37896.0,13.1467,13.1557,13.1195,13.1195,37896.0
2015-09-18 13:10:00,14.48,14.49,14.48,14.48,14710.0,13.1195,13.1286,13.1195,13.1195,14710.0
2015-09-18 13:15:00,14.48,14.48,14.46,14.46,26677.0,13.1195,13.1195,13.1014,13.1014,26677.0
2015-09-18 13:20:00,14.46,14.46,14.43,14.43,51257.0,13.1014,13.1014,13.0742,13.0742,51257.0
2015-09-18 13:25:00,14.43,14.47,14.43,14.47,23540.0,13.0742,13.1104,13.0742,13.1104,23540.0
2015-09-18 13:30:00,14.46,14.46,14.43,14.43,53298.0,13.1014,13.1014,13.0742,13.0742,53298.0
2015-09-18 13:35:00,14.43,14.45,14.42,14.42,18173.0,13.0742,13.0923,13.0651,13.0651,18173.0
2015-09-18 13:40:00,14.43,14.45,14.43,14.45,16650.0,13.0742,13.0923,13.0742,13.0923,16650.0
2015-09-18 13:45:00,14.45,14.47,14.45,14.46,24273.0,13.0923,13.1104,13.0923,13.1014,24273.0
2015-09-18 13:50:00,14.47,14.47,14.45,14.45,5308.0,13.1104,13.1104,13.0923,13.0923,5308.0
2015-09-18 13:55:00,14.45,14.45,14.38,14.38,71859.0,13.0923,13.0923,13.0289,13.0289,71859.0
2015-09-18 14:00:00,14.38,14.39,14.35,14.39,25538.0,13.0289,13.038,13.0017,13.038,25538.0
2015-09-18 14:05:00,14.39,14.39,14.28,14.28,67051.0,13.038,13.038,12.9383,12.9383,67051.0
2015-09-18 14:10:00,14.28,14.34,14.27,14.31,50242.0,12.9383,12.9927,12.9292,12.9655,50242.0
2015-09-18 14:15:00,14.3,14.31,14.27,14.28,62976.0,12.9564,12.9655,12.9292,12.9383,62976.0
2015-09-18 14:20:00,14.28,14.28,14.23,14.26,85393.0,12.9383,12.9383,12.893,12.9202,85393.0
2015-09-18 14:25:00,14.26,14.27,14.24,14.26,49692.0,12.9202,12.9292,12.902,12.9202,49692.0
2015-09-18 14:30:00,14.26,14.27,14.24,14.26,38095.0,12.9202,12.9292,12.902,12.9202,38095.0
2015-09-18 14:35:00,14.27,14.27,14.27,14.27,2400.0,12.9292,12.9292,12.9292,12.9292,2400.0
2015-09-18 14:40:00,14.26,14.27,14.22,14.22,85805.0,12.9202,12.9292,12.8839,12.8839,85805.0
2015-09-18 14:45:00,14.21,14.24,14.18,14.23,93161.0,12.8749,12.902,12.8477,12.893,93161.0
2015-09-18 14:50:00,14.22,14.25,14.22,14.25,45704.0,12.8839,12.9111,12.8839,12.9111,45704.0
2015-09-18 14:55:00,14.25,14.27,14.25,14.27,92909.0,12.9111,12.9292,12.9111,12.9292,92909.0
2015-09-18 15:00:00,14.27,14.32,14.27,14.32,67686.0,12.9292,12.9745,12.9292,12.9745,67686.0
2015-09-18 15:05:00,14.32,14.36,14.3,14.34,78381.0,12.9745,13.0108,12.9564,12.9927,78381.0
2015-09-18 15:10:00,14.35,14.38,14.35,14.37,61132.0,13.0017,13.0289,13.0017,13.0198,61132.0
2015-09-18 15:15:00,14.38,14.38,14.34,14.35,60155.0,13.0289,13.0289,12.9927,13.0017,60155.0
2015-09-18 15:20:00,14.35,14.38,14.35,14.37,60530.0,13.0017,13.0289,13.0017,13.0198,60530.0
2015-09-18 15:25:00,14.36,14.37,14.35,14.36,51527.0,13.0108,13.0198,13.0017,13.0108,51527.0
2015-09-18 15:30:00,14.36,14.36,14.32,14.35,115911.0,13.0108,13.0108,12.9745,13.0017,115911.0
2015-09-18 15:35:00,14.35,14.38,14.33,14.35,104224.0,13.0017,13.0289,12.9836,13.0017,104224.0
2015-09-18 15:40:00,14.35,14.4,14.32,14.38,115108.0,13.0017,13.047,12.9745,13.0289,115108.0
2015-09-18 15:45:00,14.38,14.46,14.38,14.45,162559.0,13.0289,13.1014,13.0289,13.0923,162559.0
2015-09-18 15:50:00,14.46,14.49,14.46,14.48,283383.0,13.1014,13.1286,13.1014,13.1195,283383.0
2015-09-18 15:55:00,14.48,14.51,14.45,14.48,1280401.0,13.1195,13.1467,13.0923,13.1195,1280401.0
2015-09-21 09:30:00,14.27,14.36,14.22,14.29,374481.0,12.9292,13.0108,12.8839,12.9474,374481.0
2015-09-21 09:35:00,14.28,14.28,14.19,14.22,359531.0,12.9383,12.9383,12.8567,12.8839,359531.0
2015-09-21 09:40:00,14.23,14.23,14.19,14.21,182645.0,12.893,12.893,12.8567,12.8749,182645.0
2015-09-21 09:45:00,14.2,14.22,14.19,14.19,87814.0,12.8658,12.8839,12.8567,12.8567,87814.0
2015-09-21 09:50:00,14.19,14.19,14.14,14.16,151605.0,12.8567,12.8567,12.8114,12.8296,151605.0
2015-09-21 09:55:00,14.16,14.25,14.16,14.25,120618.0,12.8296,12.9111,12.8296,12.9111,120618.0
2015-09-21 10:00:00,14.26,14.3,14.23,14.24,82923.0,12.9202,12.9564,12.893,12.902,82923.0
2015-09-21 10:05:00,14.24,14.27,14.24,14.24,35096.0,12.902,12.9292,12.902,12.902,35096.0
2015-09-21 10:10:00,14.25,14.31,14.25,14.27,56670.0,12.9111,12.9655,12.9111,12.9292,56670.0
2015-09-21 10:15:00,14.27,14.28,14.22,14.23,111371.0,12.9292,12.9383,12.8839,12.893,111371.0
2015-09-21 10:20:00,14.23,14.24,14.19,14.23,115527.0,12.893,12.902,12.8567,12.893,115527.0
2015-09-21 10:25:00,14.23,14.23,14.18,14.18,72326.0,12.893,12.893,12.8477,12.8477,72326.0
2015-09-21 10:30:00,14.19,14.22,14.18,14.2,60109.0,12.8567,12.8839,12.8477,12.8658,60109.0
2015-09-21 10:35:00,14.2,14.21,14.16,14.2,100676.0,12.8658,12.8749,12.8296,12.8658,100676.0
2015-09-21 10:40:00,14.19,14.2,14.18,14.19,78800.0,12.8567,12.8658,12.8477,12.8567,78800.0
2015-09-21 10:45:00,14.19,14.2,14.19,14.19,37428.0,12.8567,12.8658,12.8567,12.8567,37428.0
2015-09-21 10:50:00,14.19,14.2,14.18,14.18,51112.0,12.8567,12.8658,12.8477,12.8477,51112.0
2015-09-21 10:55:00,14.17,14.18,14.14,14.15,104156.0,12.8386,12.8477,12.8114,12.8205,104156.0
2015-09-21 11:00:00,14.15,14.18,14.15,14.18,63879.0,12.8205,12.8477,12.8205,12.8477,63879.0
2015-09-21 11:05:00,14.17,14.18,14.15,14.16,31953.0,12.8386,12.8477,12.8205,12.8296,31953.0
2015-09-21 11:10:00,14.16,14.17,14.16,14.16,11783.0,12.8296,12.8386,12.8296,12.8296,11783.0
2015-09-21 11:15:00,14.16,14.21,14.16,14.19,65144.0,12.8296,12.8749,12.8296,12.8567,65144.0
2015-09-21 11:20:00,14.19,14.23,14.18,14.21,60378.0,12.8567,12.893,12.8477,12.8749,60378.0
2015-09-21 11:25:00,14.21,14.23,14.19,14.23,77674.0,12.8749,12.893,12.8567,12.893,77674.0
2015-09-21 11:30:00,14.23,14.24,14.21,14.23,100992.0,12.893,12.902,12.8749,12.893,100992.0
2015-09-21 11:35:00,14.23,14.23,14.22,14.23,29179.0,12.893,12.893,12.8839,12.893,29179.0
2015-09-21 11:40:00,14.23,14.23,14.21,14.22,46190.0,12.893,12.893,12.8749,12.8839,46190.0
2015-09-21 11:45:00,14.22,14.27,14.22,14.26,53578.0,12.8839,12.9292,12.8839,12.9202,53578.0
2015-09-21 11:50:00,14.26,14.27,14.25,14.26,52327.0,12.9202,12.9292,12.9111,12.9202,52327.0
2015-09-21 11:55:00,14.27,14.27,14.24,14.24,36700.0,12.9292,12.9292,12.902,12.902,36700.0
2015-09-21 12:00:00,14.23,14.24,14.22,14.24,58439.0,12.893,12.902,12.8839,12.902,58439.0
2015-09-21 12:05:00,14.23,14.27,14.22,14.27,22120.0,12.893,12.9292,12.8839,12.9292,22120.0
2015-09-21 12:10:00,14.26,14.27,14.24,14.26,34109.0,12.9202,12.9292,12.902,12.9202,34109.0
2015-09-21 12:15:00,14.26,14.27,14.23,14.23,73697.0,12.9202,12.9292,12.893,12.893,73697.0
2015-09-21 12:20:00,14.23,14.24,14.2,14.22,39040.0,12.893,12.902,12.8658,12.8839,39040.0
2015-09-21 12:25:00,14.22,14.22,14.2,14.22,46254.0,12.8839,12.8839,12.8658,12.8839,46254.0
2015-09-21 12:30:00,14.22,14.24,14.21,14.24,38293.0,12.8839,12.902,12.8749,12.902,38293.0
2015-09-21 12:35:00,14.24,14.27,14.23,14.27,20659.0,12.902,12.9292,12.893,12.9292,20659.0
2015-09-21 12:40:00,14.27,14.3,14.27,14.3,37486.0,12.9292,12.9564,12.9292,12.9564,37486.0
2015-09-21 12:45:00,14.3,14.32,14.29,14.32,44585.0,12.9564,12.9745,12.9474,12.9745,44585.0
2015-09-21 12:50:00,14.31,14.31,14.28,14.29,39174.0,12.9655,12.9655,12.9383,12.9474,39174.0
2015-09-21 12:55:00,14.29,14.33,14.29,14.31,21794.0,12.9474,12.9836,12.9474,12.9655,21794.0
2015-09-21 13:00:00,14.3,14.32,14.28,14.3,42957.0,12.9564,12.9745,12.9383,12.9564,42957.0
2015-09-21 13:05:00,14.31,14.31,14.27,14.27,48585.0,12.9655,12.9655,12.9292,12.9292,48585.0
2015-09-21 13:10:00,14.26,14.27,14.24,14.24,31884.0,12.9202,12.9292,12.902,12.902,31884.0
2015-09-21 13:15:00,14.24,14.25,14.23,14.23,35783.0,12.902,12.9111,12.893,12.893,35783.0
2015-09-21 13:20:00,14.23,14.23,14.21,14.21,15386.0,12.893,12.893,12.8749,12.8749,15386.0
2015-09-21 13:25:00,14.21,14.21,14.17,14.18,75747.0,12.8749,12.8749,12.8386,12.8477,75747.0
2015-09-21 13:30:00,14.19,14.21,14.18,14.18,27067.0,12.8567,12.8749,12.8477,12.8477,27067.0
2015-09-21 13:35:00,14.18,14.21,14.18,14.21,55014.0,12.8477,12.8749,12.8477,12.8749,55014.0
2015-09-21 13:40:00,14.21,14.21,14.2,14.21,5700.0,12.8749,12.8749,12.8658,12.8749,5700.0
2015-09-21 13:45:00,14.21,14.23,14.18,14.18,48300.0,12.8749,12.893,12.8477,12.8477,48300.0
2015-09-21 13:50:00,14.17,14.17,14.16,14.16,33618.0,12.8386,12.8386,12.8296,12.8296,33618.0
2015-09-21 13:55:00,14.15,14.16,14.14,14.14,41427.0,12.8205,12.8296,12.8114,12.8114,41427.0
2015-09-21 14:00:00,14.14,14.17,14.14,14.16,43549.0,12.8114,12.8386,12.8114,12.8296,43549.0
2015-09-21 14:05:00,14.15,14.16,14.15,14.16,62416.0,12.8205,12.8296,12.8205,12.8296,62416.0
2015-09-21 14:10:00,14.16,14.16,14.12,14.14,92891.0,12.8296,12.8296,12.7933,12.8114,92891.0
2015-09-21 14:15:00,14.14,14.15,14.13,14.13,46803.0,12.8114,12.8205,12.8024,12.8024,46803.0
2015-09-21 14:20:00,14.13,14.15,14.13,14.14,52576.0,12.8024,12.8205,12.8024,12.8114,52576.0
2015-09-21 14:25:00,14.14,14.15,14.09,14.09,86356.0,12.8114,12.8205,12.7661,12.7661,86356.0
2015-09-21 14:30:00,14.09,14.1,14.09,14.1,67572.0,12.7661,12.7752,12.7661,12.7752,67572.0
2015-09-21 14:35:00,14.1,14.1,14.06,14.06,82638.0,12.7752,12.7752,12.739,12.739,82638.0
2015-09-21 14:40:00,14.06,14.07,14.05,14.05,93053.0,12.739,12.748,12.7299,12.7299,93053.0
2015-09-21 14:45:00,14.05,14.06,14.02,14.05,131992.0,12.7299,12.739,12.7027,12.7299,131992.0
2015-09-21 14:50:00,14.05,14.11,14.04,14.09,101446.0,12.7299,12.7843,12.7208,12.7661,101446.0
2015-09-21 14:55:00,14.08,14.15,14.08,14.12,75419.0,12.7571,12.8205,12.7571,12.7933,75419.0
2015-09-21 15:00:00,14.11,14.14,14.1,14.11,71460.0,12.7843,12.8114,12.7752,12.7843,71460.0
2015-09-21 15:05:00,14.11,14.11,14.09,14.11,76235.0,12.7843,12.7843,12.7661,12.7843,76235.0
2015-09-21 15:10:00,14.11,14.11,14.09,14.09,114315.0,12.7843,12.7843,12.7661,12.7661,114315.0
2015-09-21 15:15:00,14.09,14.13,14.09,14.13,72259.0,12.7661,12.8024,12.7661,12.8024,72259.0
2015-09-21 15:20:00,14.12,14.13,14.1,14.1,86849.0,12.7933,12.8024,12.7752,12.7752,86849.0
2015-09-21 15:25:00,14.09,14.1,14.06,14.06,73902.0,12.7661,12.7752,12.739,12.739,73902.0
2015-09-21 15:30:00,14.06,14.07,14.03,14.04,99383.0,12.739,12.748,12.7118,12.7208,99383.0
2015-09-21 15:35:00,14.05,14.08,14.03,14.06,108610.0,12.7299,12.7571,12.7118,12.739,108610.0
2015-09-21 15:40:00,14.06,14.09,14.05,14.05,106232.0,12.739,12.7661,12.7299,12.7299,106232.0
2015-09-21 15:45:00,14.06,14.07,14.05,14.05,137453.0,12.739,12.748,12.7299,12.7299,137453.0
2015-09-21 15:50:00,14.05,14.07,14.05,14.05,145832.0,12.7299,12.748,12.7299,12.7299,145832.0
2015-09-21 15:55:00,14.05,14.06,13.99,14.01,1844600.0,12.7299,12.739,12.6755,12.6937,1844600.0
2015-09-22 09:30:00,13.67,13.69,13.59,13.63,354937.0,12.3856,12.4037,12.3131,12.3494,354937.0
2015-09-22 09:35:00,13.63,13.71,13.6,13.68,170848.0,12.3494,12.4218,12.3222,12.3947,170848.0
2015-09-22 09:40:00,13.69,13.69,13.61,13.64,167328.0,12.4037,12.4037,12.3312,12.3584,167328.0
2015-09-22 09:45:00,13.63,13.63,13.6,13.61,95323.0,12.3494,12.3494,12.3222,12.3312,95323.0
2015-09-22 09:50:00,13.61,13.63,13.6,13.61,114503.0,12.3312,12.3494,12.3222,12.3312,114503.0
2015-09-22 09:55:00,13.6,13.65,13.6,13.65,56886.0,12.3222,12.3675,12.3222,12.3675,56886.0
2015-09-22 10:00:00,13.66,13.69,13.65,13.65,127237.0,12.3765,12.4037,12.3675,12.3675,127237.0
2015-09-22 10:05:00,13.65,13.65,13.63,13.63,70627.0,12.3675,12.3675,12.3494,12.3494,70627.0
2015-09-22 10:10:00,13.63,13.64,13.61,13.63,88879.0,12.3494,12.3584,12.3312,12.3494,88879.0
2015-09-22 10:15:00,13.61,13.62,13.56,13.56,106578.0,12.3312,12.3403,12.2859,12.2859,106578.0
2015-09-22 10:20:00,13.57,13.59,13.56,13.56,79471.0,12.295,12.3131,12.2859,12.2859,79471.0
2015-09-22 10:25:00,13.56,13.56,13.52,13.55,81727.0,12.2859,12.2859,12.2497,12.2769,81727.0
2015-09-22 10:30:00,13.54,13.56,13.52,13.54,90203.0,12.2678,12.2859,12.2497,12.2678,90203.0
2015-09-22 10:35:00,13.54,13.56,13.53,13.55,76549.0,12.2678,12.2859,12.2588,12.2769,76549.0
2015-09-22 10:40:00,13.55,13.56,13.54,13.56,68683.0,12.2769,12.2859,12.2678,12.2859,68683.0
2015-09-22 10:45:00,13.55,13.56,13.53,13.54,130004.0,12.2769,12.2859,12.2588,12.2678,130004.0
2015-09-22 10:50:00,13.54,13.57,13.53,13.57,82468.0,12.2678,12.295,12.2588,12.295,82468.0
2015-09-22 10:55:00,13.58,13.61,13.57,13.6,79678.0,12.3041,12.3312,12.295,12.3222,79678.0
2015-09-22 11:00:00,13.6,13.64,13.6,13.62,71407.0,12.3222,12.3584,12.3222,12.3403,71407.0
2015-09-22 11:05:00,13.62,13.62,13.55,13.55,249003.0,12.3403,12.3403,12.2769,12.2769,249003.0
2015-09-22 11:10:00,13.55,13.58,13.55,13.57,73390.0,12.2769,12.3041,12.2769,12.295,73390.0
2015-09-22 11:15:00,13.57,13.62,13.56,13.61,82440.0,12.295,12.3403,12.2859,12.3312,82440.0
2015-09-22 11:20:00,13.61,13.62,13.59,13.6,75240.0,12.3312,12.3403,12.3131,12.3222,75240.0
2015-09-22 11:25:00,13.6,13.62,13.57,13.59,142483.0,12.3222,12.3403,12.295,12.3131,142483.0
2015-09-22 11:30:00,13.6,13.62,13.57,13.59,52985.0,12.3222,12.3403,12.295,12.3131,52985.0
2015-09-22 11:35:00,13.58,13.6,13.57,13.57,157598.0,12.3041,12.3222,12.295,12.295,157598.0
2015-09-22 11:40:00,13.58,13.58,13.56,13.56,87874.0,12.3041,12.3041,12.2859,12.2859,87874.0
2015-09-22 11:45:00,13.56,13.56,13.56,13.56,39281.0,12.2859,12.2859,12.2859,12.2859,39281.0
2015-09-22 11:50:00,13.55,13.56,13.55,13.56,22957.0,12.2769,12.2859,12.2769,12.2859,22957.0
2015-09-22 11:55:00,13.55,13.56,13.53,13.54,66735.0,12.2769,12.2859,12.2588,12.2678,66735.0
2015-09-22 12:00:00,13.53,13.55,13.52,13.53,132819.0,12.2588,12.2769,12.2497,12.2588,132819.0
2015-09-22 12:05:00,13.54,13.55,13.53,13.53,68996.0,12.2678,12.2769,12.2588,12.2588,68996.0
2015-09-22 12:10:00,13.53,13.55,13.52,13.55,115910.0,12.2588,12.2769,12.2497,12.2769,115910.0
2015-09-22 12:15:00,13.54,13.54,13.53,13.54,48300.0,12.2678,12.2678,12.2588,12.2678,48300.0
2015-09-22 12:20:00,13.55,13.55,13.52,13.52,47925.0,12.2769,12.2769,12.2497,12.2497,47925.0
2015-09-22 12:25:00,13.53,13.54,13.52,13.52,69738.0,12.2588,12.2678,12.2497,12.2497,69738.0
2015-09-22 12:30:00,13.52,13.53,13.52,13.52,31203.0,12.2497,12.2588,12.2497,12.2497,31203.0
2015-09-22 12:35:00,13.52,13.53,13.52,13.52,24900.0,12.2497,12.2588,12.2497,12.2497,24900.0
2015-09-22 12:40:00,13.52,13.53,13.52,13.53,21709.0,12.2497,12.2588,12.2497,12.2588,21709.0
2015-09-22 12:45:00,13.53,13.53,13.5,13.51,92733.0,12.2588,12.2588,12.2316,12.2406,92733.0
2015-09-22 12:50:00,13.51,13.51,13.48,13.48,72681.0,12.2406,12.2406,12.2135,12.2135,72681.0
2015-09-22 12:55:00,13.49,13.49,13.48,13.48,94840.0,12.2225,12.2225,12.2135,12.2135,94840.0
2015-09-22 13:00:00,13.48,13.48,13.44,13.45,123517.0,12.2135,12.2135,12.1772,12.1863,123517.0
2015-09-22 13:05:00,13.45,13.45,13.44,13.44,132761.0,12.1863,12.1863,12.1772,12.1772,132761.0
2015-09-22 13:10:00,13.45,13.45,13.43,13.43,87679.0,12.1863,12.1863,12.1682,12.1682,87679.0
2015-09-22 13:15:00,13.43,13.43,13.4,13.4,156510.0,12.1682,12.1682,12.141,12.141,156510.0
2015-09-22 13:20:00,13.4,13.4,13.38,13.39,89490.0,12.141,12.141,12.1229,12.1319,89490.0
2015-09-22 13:25:00,13.39,13.39,13.35,13.35,297392.0,12.1319,12.1319,12.0957,12.0957,297392.0
2015-09-22 13:30:00,13.35,13.35,13.32,13.35,136914.0,12.0957,12.0957,12.0685,12.0957,136914.0
2015-09-22 13:35:00,13.35,13.39,13.35,13.38,96637.0,12.0957,12.1319,12.0957,12.1229,96637.0
2015-09-22 13:40:00,13.37,13.43,13.36,13.43,74979.0,12.1138,12.1682,12.1047,12.1682,74979.0
2015-09-22 13:45:00,13.43,13.44,13.41,13.41,59545.0,12.1682,12.1772,12.15,12.15,59545.0
2015-09-22 13:50:00,13.4,13.4,13.36,13.36,138546.0,12.141,12.141,12.1047,12.1047,138546.0
2015-09-22 13:55:00,13.36,13.4,13.35,13.36,164743.0,12.1047,12.141,12.0957,12.1047,164743.0
2015-09-22 14:00:00,13.35,13.38,13.35,13.38,48276.0,12.0957,12.1229,12.0957,12.1229,48276.0
2015-09-22 14:05:00,13.37,13.41,13.37,13.41,79294.0,12.1138,12.15,12.1138,12.15,79294.0
2015-09-22 14:10:00,13.41,13.43,13.4,13.43,69267.0,12.15,12.1682,12.141,12.1682,69267.0
2015-09-22 14:15:00,13.43,13.44,13.43,13.44,18134.0,12.1682,12.1772,12.1682,12.1772,18134.0
2015-09-22 14:20:00,13.43,13.48,13.43,13.45,49059.0,12.1682,12.2135,12.1682,12.1863,49059.0
2015-09-22 14:25:00,13.45,13.47,13.44,13.46,64933.0,12.1863,12.2044,12.1772,12.1953,64933.0
2015-09-22 14:30:00,13.47,13.54,13.45,13.53,73641.0,12.2044,12.2678,12.1863,12.2588,73641.0
2015-09-22 14:35:00,13.53,13.53,13.49,13.51,72950.0,12.2588,12.2588,12.2225,12.2406,72950.0
2015-09-22 14:40:00,13.51,13.51,13.48,13.48,86501.0,12.2406,12.2406,12.2135,12.2135,86501.0
2015-09-22 14:45:00,13.48,13.48,13.45,13.45,94899.0,12.2135,12.2135,12.1863,12.1863,94899.0
2015-09-22 14:50:00,13.45,13.45,13.43,13.43,96165.0,12.1863,12.1863,12.1682,12.1682,96165.0
2015-09-22 14:55:00,13.43,13.44,13.43,13.44,98965.0,12.1682,12.1772,12.1682,12.1772,98965.0
2015-09-22 15:00:00,13.44,13.44,13.4,13.4,74298.0,12.1772,12.1772,12.141,12.141,74298.0
2015-09-22 15:05:00,13.4,13.43,13.4,13.41,101358.0,12.141,12.1682,12.141,12.15,101358.0
2015-09-22 15:10:00,13.41,13.41,13.38,13.39,84058.0,12.15,12.15,12.1229,12.1319,84058.0
2015-09-22 15:15:00,13.39,13.41,13.39,13.4,87323.0,12.1319,12.15,12.1319,12.141,87323.0
2015-09-22 15:20:00,13.4,13.4,13.39,13.4,98643.0,12.141,12.141,12.1319,12.141,98643.0
2015-09-22 15:25:00,13.4,13.41,13.39,13.4,59236.0,12.141,12.15,12.1319,12.141,59236.0
2015-09-22 15:30:00,13.4,13.43,13.4,13.4,93731.0,12.141,12.1682,12.141,12.141,93731.0
2015-09-22 15:35:00,13.4,13.44,13.4,13.42,110745.0,12.141,12.1772,12.141,12.1591,110745.0
2015-09-22 15:40:00,13.42,13.44,13.41,13.44,114577.0,12.1591,12.1772,12.15,12.1772,114577.0
2015-09-22 15:45:00,13.44,13.45,13.4,13.4,209968.0,12.1772,12.1863,12.141,12.141,209968.0
2015-09-22 15:50:00,13.4,13.41,13.4,13.41,255464.0,12.141,12.15,12.141,12.15,255464.0
2015-09-22 15:55:00,13.41,13.43,13.35,13.36,1491984.0,12.15,12.1682,12.0957,12.1047,1491984.0
2015-09-23 09:30:00,13.64,13.68,13.58,13.59,300174.0,12.3584,12.3947,12.3041,12.3131,300174.0
2015-09-23 09:35:00,13.59,13.59,13.52,13.54,175141.0,12.3131,12.3131,12.2497,12.2678,175141.0
2015-09-23 09:40:00,13.55,13.61,13.55,13.61,74116.0,12.2769,12.3312,12.2769,12.3312,74116.0
2015-09-23 09:45:00,13.61,13.61,13.52,13.52,95973.0,12.3312,12.3312,12.2497,12.2497,95973.0
2015-09-23 09:50:00,13.52,13.54,13.5,13.5,173528.0,12.2497,12.2678,12.2316,12.2316,173528.0
2015-09-23 09:55:00,13.51,13.53,13.5,13.5,62098.0,12.2406,12.2588,12.2316,12.2316,62098.0
2015-09-23 10:00:00,13.5,13.51,13.48,13.48,113711.0,12.2316,12.2406,12.2135,12.2135,113711.0
2015-09-23 10:05:00,13.48,13.48,13.44,13.47,101320.0,12.2135,12.2135,12.1772,12.2044,101320.0
2015-09-23 10:10:00,13.47,13.5,13.47,13.49,59929.0,12.2044,12.2316,12.2044,12.2225,59929.0
2015-09-23 10:15:00,13.49,13.49,13.48,13.48,30765.0,12.2225,12.2225,12.2135,12.2135,30765.0
2015-09-23 10:20:00,13.48,13.51,13.46,13.48,103410.0,12.2135,12.2406,12.1953,12.2135,103410.0
2015-09-23 10:25:00,13.48,13.49,13.47,13.48,53189.0,12.2135,12.2225,12.2044,12.2135,53189.0
2015-09-23 10:30:00,13.48,13.54,13.48,13.54,53863.0,12.2135,12.2678,12.2135,12.2678,53863.0
2015-09-23 10:35:00,13.55,13.6,13.55,13.59,58759.0,12.2769,12.3222,12.2769,12.3131,58759.0
2015-09-23 10:40:00,13.59,13.6,13.55,13.55,66200.0,12.3131,12.3222,12.2769,12.2769,66200.0
2015-09-23 10:45:00,13.56,13.57,13.53,13.56,43291.0,12.2859,12.295,12.2588,12.2859,43291.0
2015-09-23 10:50:00,13.56,13.56,13.51,13.52,35369.0,12.2859,12.2859,12.2406,12.2497,35369.0
2015-09-23 10:55:00,13.51,13.51,13.44,13.44,87633.0,12.2406,12.2406,12.1772,12.1772,87633.0
2015-09-23 11:00:00,13.44,13.45,13.44,13.44,64564.0,12.1772,12.1863,12.1772,12.1772,64564.0
2015-09-23 11:05:00,13.44,13.44,13.42,13.43,39851.0,12.1772,12.1772,12.1591,12.1682,39851.0
2015-09-23 11:10:00,13.42,13.42,13.36,13.38,72350.0,12.1591,12.1591,12.1047,12.1229,72350.0
2015-09-23 11:15:00,13.37,13.4,13.36,13.39,49221.0,12.1138,12.141,12.1047,12.1319,49221.0
2015-09-23 11:20:00,13.38,13.4,13.38,13.4,57497.0,12.1229,12.141,12.1229,12.141,57497.0
2015-09-23 11:25:00,13.4,13.4,13.39,13.39,42333.0,12.141,12.141,12.1319,12.1319,42333.0
2015-09-23 11:30:00,13.4,13.44,13.4,13.42,32676.0,12.141,12.1772,12.141,12.1591,32676.0
2015-09-23 11:35:00,13.41,13.41,13.4,13.4,8502.0,12.15,12.15,12.141,12.141,8502.0
2015-09-23 11:40:00,13.4,13.4,13.38,13.38,31950.0,12.141,12.141,12.1229,12.1229,31950.0
2015-09-23 11:45:00,13.39,13.4,13.39,13.39,11964.0,12.1319,12.141,12.1319,12.1319,11964.0
2015-09-23 11:50:00,13.39,13.4,13.38,13.38,28900.0,12.1319,12.141,12.1229,12.1229,28900.0
2015-09-23 11:55:00,13.37,13.38,13.37,13.38,15720.0,12.1138,12.1229,12.1138,12.1229,15720.0
2015-09-23 12:00:00,13.37,13.38,13.34,13.34,105202.0,12.1138,12.1229,12.0866,12.0866,105202.0
2015-09-23 12:05:00,13.34,13.34,13.3,13.3,11518.0,12.0866,12.0866,12.0504,12.0504,11518.0
2015-09-23 12:10:00,13.29,13.31,13.29,13.31,46518.0,12.0413,12.0594,12.0413,12.0594,46518.0
2015-09-23 12:15:00,13.31,13.34,13.31,13.34,28168.0,12.0594,12.0866,12.0594,12.0866,28168.0
2015-09-23 12:20:00,13.35,13.38,13.35,13.35,31280.0,12.0957,12.1229,12.0957,12.0957,31280.0
2015-09-23 12:25:00,13.35,13.37,13.35,13.36,18762.0,12.0957,12.1138,12.0957,12.1047,18762.0
2015-09-23 12:30:00,13.35,13.36,13.32,13.35,23845.0,12.0957,12.1047,12.0685,12.0957,23845.0
2015-09-23 12:35:00,13.36,13.37,13.35,13.37,28686.0,12.1047,12.1138,12.0957,12.1138,28686.0
2015-09-23 12:40:00,13.37,13.39,13.37,13.39,7879.0,12.1138,12.1319,12.1138,12.1319,7879.0
2015-09-23 12:45:00,13.39,13.39,13.34,13.34,120925.0,12.1319,12.1319,12.0866,12.0866,120925.0
2015-09-23 12:50:00,13.34,13.37,13.34,13.35,40658.0,12.0866,12.1138,12.0866,12.0957,40658.0
2015-09-23 12:55:00,13.35,13.38,13.35,13.36,8290.0,12.0957,12.1229,12.0957,12.1047,8290.0
2015-09-23 13:00:00,13.36,13.38,13.35,13.37,17083.0,12.1047,12.1229,12.0957,12.1138,17083.0
2015-09-23 13:05:00,13.38,13.38,13.37,13.37,9304.0,12.1229,12.1229,12.1138,12.1138,9304.0
2015-09-23 13:10:00,13.36,13.36,13.35,13.35,24938.0,12.1047,12.1047,12.0957,12.0957,24938.0
2015-09-23 13:15:00,13.35,13.36,13.35,13.36,13783.0,12.0957,12.1047,12.0957,12.1047,13783.0
2015-09-23 13:20:00,13.36,13.36,13.34,13.34,15645.0,12.1047,12.1047,12.0866,12.0866,15645.0
2015-09-23 13:25:00,13.35,13.35,13.34,13.35,5286.0,12.0957,12.0957,12.0866,12.0957,5286.0
2015-09-23 13:30:00,13.35,13.35,13.34,13.35,12600.0,12.0957,12.0957,12.0866,12.0957,12600.0
2015-09-23 13:35:00,13.35,13.35,13.35,13.35,0.0,12.0957,12.0957,12.0957,12.0957,0.0
2015-09-23 13:40:00,13.34,13.37,13.33,13.37,25774.0,12.0866,12.1138,12.0776,12.1138,25774.0
2015-09-23 13:45:00,13.37,13.39,13.36,13.38,15600.0,12.1138,12.1319,12.1047,12.1229,15600.0
2015-09-23 13:50:00,13.38,13.38,13.36,13.38,11500.0,12.1229,12.1229,12.1047,12.1229,11500.0
2015-09-23 13:55:00,13.37,13.37,13.35,13.35,9194.0,12.1138,12.1138,12.0957,12.0957,9194.0
2015-09-23 14:00:00,13.35,13.38,13.35,13.38,13879.0,12.0957,12.1229,12.0957,12.1229,13879.0
2015-09-23 14:05:00,13.39,13.44,13.39,13.42,19917.0,12.1319,12.1772,12.1319,12.1591,19917.0
2015-09-23 14:10:00,13.42,13.43,13.41,13.43,15488.0,12.1591,12.1682,12.15,12.1682,15488.0
2015-09-23 14:15:00,13.43,13.43,13.38,13.4,29812.0,12.1682,12.1682,12.1229,12.141,29812.0
2015-09-23 14:20:00,13.4,13.4,13.36,13.37,39886.0,12.141,12.141,12.1047,12.1138,39886.0
2015-09-23 14:25:00,13.37,13.37,13.33,13.33,10643.0,12.1138,12.1138,12.0776,12.0776,10643.0
2015-09-23 14:30:00,13.34,13.34,13.32,13.33,22550.0,12.0866,12.0866,12.0685,12.0776,22550.0
2015-09-23 14:35:00,13.34,13.34,13.31,13.31,30973.0,12.0866,12.0866,12.0594,12.0594,30973.0
2015-09-23 14:40:00,13.31,13.31,13.27,13.28,40692.0,12.0594,12.0594,12.0232,12.0322,40692.0
2015-09-23 14:45:00,13.29,13.31,13.28,13.3,22069.0,12.0413,12.0594,12.0322,12.0504,22069.0
2015-09-23 14:50:00,13.3,13.3,13.25,13.27,88500.0,12.0504,12.0504,12.0051,12.0232,88500.0
2015-09-23 14:55:00,13.27,13.27,13.24,13.25,42103.0,12.0232,12.0232,11.996,12.0051,42103.0
2015-09-23 15:00:00,13.26,13.27,13.24,13.26,45278.0,12.0141,12.0232,11.996,12.0141,45278.0
2015-09-23 15:05:00,13.26,13.28,13.26,13.28,12049.0,12.0141,12.0322,12.0141,12.0322,12049.0
2015-09-23 15:10:00,13.28,13.28,13.26,13.27,15899.0,12.0322,12.0322,12.0141,12.0232,15899.0
2015-09-23 15:15:00,13.27,13.27,13.26,13.27,33178.0,12.0232,12.0232,12.0141,12.0232,33178.0
2015-09-23 15:20:00,13.27,13.27,13.27,13.27,33728.0,12.0232,12.0232,12.0232,12.0232,33728.0
2015-09-23 15:25:00,13.27,13.32,13.27,13.32,40992.0,12.0232,12.0685,12.0232,12.0685,40992.0
2015-09-23 15:30:00,13.32,13.34,13.31,13.34,54244.0,12.0685,12.0866,12.0594,12.0866,54244.0
2015-09-23 15:35:00,13.34,13.34,13.31,13.33,62792.0,12.0866,12.0866,12.0594,12.0776,62792.0
2015-09-23 15:40:00,13.32,13.33,13.31,13.31,67361.0,12.0685,12.0776,12.0594,12.0594,67361.0
2015-09-23 15:45:00,13.31,13.32,13.3,13.31,17006.0,12.0594,12.0685,12.0504,12.0594,17006.0
2015-09-23 15:50:00,13.31,13.31,13.31,13.31,30351.0,12.0594,12.0594,12.0594,12.0594,30351.0
2015-09-23 15:55:00,13.31,13.32,13.23,13.26,1097812.0,12.0594,12.0685,11.9869,12.0141,1097812.0
2015-09-24 09:30:00,13.63,13.65,13.56,13.65,403060.0,12.3494,12.3675,12.2859,12.3675,403060.0
2015-09-24 09:35:00,13.66,13.77,13.65,13.75,465975.0,12.3765,12.4762,12.3675,12.4581,465975.0
2015-09-24 09:40:00,13.76,13.83,13.76,13.83,452715.0,12.4671,12.5306,12.4671,12.5306,452715.0
2015-09-24 09:45:00,13.83,13.86,13.74,13.77,328776.0,12.5306,12.5578,12.449,12.4762,328776.0
2015-09-24 09:50:00,13.77,13.9,13.77,13.9,519586.0,12.4762,12.594,12.4762,12.594,519586.0
2015-09-24 09:55:00,13.91,13.95,13.87,13.88,263490.0,12.6031,12.6393,12.5668,12.5759,263490.0
2015-09-24 10:00:00,13.88,13.97,13.88,13.95,226576.0,12.5759,12.6574,12.5759,12.6393,226576.0
2015-09-24 10:05:00,13.95,13.95,13.89,13.9,197137.0,12.6393,12.6393,12.5849,12.594,197137.0
2015-09-24 10:10:00,13.91,13.92,13.87,13.87,199178.0,12.6031,12.6121,12.5668,12.5668,199178.0
2015-09-24 10:15:00,13.87,13.92,13.84,13.92,194109.0,12.5668,12.6121,12.5396,12.6121,194109.0
2015-09-24 10:20:00,13.91,13.98,13.91,13.98,195909.0,12.6031,12.6665,12.6031,12.6665,195909.0
2015-09-24 10:25:00,13.97,13.98,13.94,13.94,130525.0,12.6574,12.6665,12.6302,12.6302,130525.0
2015-09-24 10:30:00,13.94,13.97,13.94,13.95,103811.0,12.6302,12.6574,12.6302,12.6393,103811.0
2015-09-24 10:35:00,13.95,13.99,13.94,13.98,137532.0,12.6393,12.6755,12.6302,12.6665,137532.0
2015-09-24 10:40:00,13.97,13.99,13.95,13.99,97327.0,12.6574,12.6755,12.6393,12.6755,97327.0
2015-09-24 10:45:00,13.99,14.02,13.98,14.0,149125.0,12.6755,12.7027,12.6665,12.6846,149125.0
2015-09-24 10:50:00,14.01,14.05,13.99,14.01,185011.0,12.6937,12.7299,12.6755,12.6937,185011.0
2015-09-24 10:55:00,14.0,14.05,13.98,14.05,109021.0,12.6846,12.7299,12.6665,12.7299,109021.0
2015-09-24 11:00:00,14.05,14.05,14.01,14.01,117992.0,12.7299,12.7299,12.6937,12.6937,117992.0
2015-09-24 11:05:00,14.01,14.04,14.01,14.04,33941.0,12.6937,12.7208,12.6937,12.7208,33941.0
2015-09-24 11:10:00,14.04,14.06,14.03,14.05,114845.0,12.7208,12.739,12.7118,12.7299,114845.0
2015-09-24 11:15:00,14.05,14.07,14.05,14.05,107378.0,12.7299,12.748,12.7299,12.7299,107378.0
2015-09-24 11:20:00,14.05,14.07,14.05,14.07,96385.0,12.7299,12.748,12.7299,12.748,96385.0
2015-09-24 11:25:00,14.07,14.1,14.06,14.09,81383.0,12.748,12.7752,12.739,12.7661,81383.0
2015-09-24 11:30:00,14.09,14.12,14.09,14.12,295135.0,12.7661,12.7933,12.7661,12.7933,295135.0
2015-09-24 11:35:00,14.11,14.14,14.1,14.1,85933.0,12.7843,12.8114,12.7752,12.7752,85933.0
2015-09-24 11:40:00,14.1,14.11,14.05,14.07,114214.0,12.7752,12.7843,12.7299,12.748,114214.0
2015-09-24 11:45:00,14.06,14.08,14.06,14.06,127116.0,12.739,12.7571,12.739,12.739,127116.0
2015-09-24 11:50:00,14.06,14.08,14.05,14.07,47183.0,12.739,12.7571,12.7299,12.748,47183.0
2015-09-24 11:55:00,14.08,14.12,14.08,14.1,98188.0,12.7571,12.7933,12.7571,12.7752,98188.0
2015-09-24 12:00:00,14.1,14.1,14.02,14.03,140621.0,12.7752,12.7752,12.7027,12.7118,140621.0
2015-09-24 12:05:00,14.02,14.02,13.95,13.95,110003.0,12.7027,12.7027,12.6393,12.6393,110003.0
2015-09-24 12:10:00,13.95,13.98,13.95,13.98,76566.0,12.6393,12.6665,12.6393,12.6665,76566.0
2015-09-24 12:15:00,13.99,14.05,13.99,14.04,68052.0,12.6755,12.7299,12.6755,12.7208,68052.0
2015-09-24 12:20:00,14.03,14.06,14.02,14.05,79919.0,12.7118,12.739,12.7027,12.7299,79919.0
2015-09-24 12:25:00,14.05,14.05,14.02,14.04,74756.0,12.7299,12.7299,12.7027,12.7208,74756.0
2015-09-24 12:30:00,14.04,14.07,14.04,14.04,69493.0,12.7208,12.748,12.7208,12.7208,69493.0
2015-09-24 12:35:00,14.04,14.04,13.98,14.02,56090.0,12.7208,12.7208,12.6665,12.7027,56090.0
2015-09-24 12:40:00,14.02,14.03,14.0,14.03,86853.0,12.7027,12.7118,12.6846,12.7118,86853.0
2015-09-24 12:45:00,14.02,14.05,14.02,14.05,66176.0,12.7027,12.7299,12.7027,12.7299,66176.0
2015-09-24 12:50:00,14.04,14.06,14.03,14.05,37262.0,12.7208,12.739,12.7118,12.7299,37262.0
2015-09-24 12:55:00,14.05,14.07,14.05,14.06,80555.0,12.7299,12.748,12.7299,12.739,80555.0
2015-09-24 13:00:00,14.06,14.1,14.06,14.09,78355.0,12.739,12.7752,12.739,12.7661,78355.0
2015-09-24 13:05:00,14.1,14.11,14.1,14.11,120689.0,12.7752,12.7843,12.7752,12.7843,120689.0
2015-09-24 13:10:00,14.11,14.11,14.09,14.09,105549.0,12.7843,12.7843,12.7661,12.7661,105549.0
2015-09-24 13:15:00,14.09,14.11,14.06,14.06,88061.0,12.7661,12.7843,12.739,12.739,88061.0
2015-09-24 13:20:00,14.06,14.1,14.06,14.1,90489.0,12.739,12.7752,12.739,12.7752,90489.0
2015-09-24 13:25:00,14.1,14.11,14.08,14.1,61567.0,12.7752,12.7843,12.7571,12.7752,61567.0
2015-09-24 13:30:00,14.11,14.14,14.1,14.11,137367.0,12.7843,12.8114,12.7752,12.7843,137367.0
2015-09-24 13:35:00,14.11,14.14,14.11,14.12,49258.0,12.7843,12.8114,12.7843,12.7933,49258.0
2015-09-24 13:40:00,14.11,14.14,14.11,14.13,98801.0,12.7843,12.8114,12.7843,12.8024,98801.0
2015-09-24 13:45:00,14.13,14.14,14.12,14.12,53613.0,12.8024,12.8114,12.7933,12.7933,53613.0
2015-09-24 13:50:00,14.13,14.14,14.11,14.12,55730.0,12.8024,12.8114,12.7843,12.7933,55730.0
2015-09-24 13:55:00,14.12,14.13,14.1,14.11,34409.0,12.7933,12.8024,12.7752,12.7843,34409.0
2015-09-24 14:00:00,14.1,14.11,14.09,14.1,65762.0,12.7752,12.7843,12.7661,12.7752,65762.0
2015-09-24 14:05:00,14.1,14.13,14.1,14.1,71568.0,12.7752,12.8024,12.7752,12.7752,71568.0
2015-09-24 14:10:00,14.1,14.13,14.1,14.11,247851.0,12.7752,12.8024,12.7752,12.7843,247851.0
2015-09-24 14:15:00,14.11,14.15,14.1,14.1,257884.0,12.7843,12.8205,12.7752,12.7752,257884.0
2015-09-24 14:20:00,14.1,14.1,14.05,14.09,91854.0,12.7752,12.7752,12.7299,12.7661,91854.0
2015-09-24 14:25:00,14.09,14.09,14.03,14.06,118010.0,12.7661,12.7661,12.7118,12.739,118010.0
2015-09-24 14:30:00,14.06,14.08,14.03,14.04,113319.0,12.739,12.7571,12.7118,12.7208,113319.0
2015-09-24 14:35:00,14.04,14.07,14.04,14.06,109174.0,12.7208,12.748,12.7208,12.739,109174.0
2015-09-24 14:40:00,14.06,14.09,14.05,14.09,50856.0,12.739,12.7661,12.7299,12.7661,50856.0
2015-09-24 14:45:00,14.09,14.11,14.09,14.11,54322.0,12.7661,12.7843,12.7661,12.7843,54322.0
2015-09-24 14:50:00,14.11,14.11,14.08,14.08,52826.0,12.7843,12.7843,12.7571,12.7571,52826.0
2015-09-24 14:55:00,14.07,14.07,14.03,14.05,60927.0,12.748,12.748,12.7118,12.7299,60927.0
2015-09-24 15:00:00,14.05,14.05,14.03,14.05,74379.0,12.7299,12.7299,12.7118,12.7299,74379.0
2015-09-24 15:05:00,14.05,14.06,14.05,14.05,48403.0,12.7299,12.739,12.7299,12.7299,48403.0
2015-09-24 15:10:00,14.05,14.06,14.03,14.05,83061.0,12.7299,12.739,12.7118,12.7299,83061.0
2015-09-24 15:15:00,14.05,14.1,14.05,14.1,157801.0,12.7299,12.7752,12.7299,12.7752,157801.0
2015-09-24 15:20:00,14.1,14.13,14.09,14.1,131527.0,12.7752,12.8024,12.7661,12.7752,131527.0
2015-09-24 15:25:00,14.1,14.14,14.09,14.14,104460.0,12.7752,12.8114,12.7661,12.8114,104460.0
2015-09-24 15:30:00,14.14,14.14,14.11,14.13,128450.0,12.8114,12.8114,12.7843,12.8024,128450.0
2015-09-24 15:35:00,14.11,14.14,14.1,14.14,144517.0,12.7843,12.8114,12.7752,12.8114,144517.0
2015-09-24 15:40:00,14.14,14.15,14.14,14.15,176873.0,12.8114,12.8205,12.8114,12.8205,176873.0
2015-09-24 15:45:00,14.15,14.18,14.15,14.16,208654.0,12.8205,12.8477,12.8205,12.8296,208654.0
2015-09-24 15:50:00,14.16,14.22,14.16,14.22,389049.0,12.8296,12.8839,12.8296,12.8839,389049.0
2015-09-24 15:55:00,14.22,14.27,14.19,14.2,1872703.0,12.8839,12.9292,12.8567,12.8658,1872703.0
2015-09-25 09:30:00,13.97,13.98,13.9,13.96,306667.0,12.6574,12.6665,12.594,12.6484,306667.0
2015-09-25 09:35:00,13.96,13.96,13.89,13.92,221156.0,12.6484,12.6484,12.5849,12.6121,221156.0
2015-09-25 09:40:00,13.93,13.99,13.92,13.96,136333.0,12.6212,12.6755,12.6121,12.6484,136333.0
2015-09-25 09:45:00,13.96,14.04,13.94,14.04,208651.0,12.6484,12.7208,12.6302,12.7208,208651.0
2015-09-25 09:50:00,14.04,14.11,14.01,14.06,249852.0,12.7208,12.7843,12.6937,12.739,249852.0
2015-09-25 09:55:00,14.06,14.08,14.02,14.07,131290.0,12.739,12.7571,12.7027,12.748,131290.0
2015-09-25 10:00:00,14.08,14.09,14.0,14.04,321163.0,12.7571,12.7661,12.6846,12.7208,321163.0
2015-09-25 10:05:00,14.04,14.06,14.01,14.05,73010.0,12.7208,12.739,12.6937,12.7299,73010.0
2015-09-25 10:10:00,14.06,14.08,14.01,14.02,159220.0,12.739,12.7571,12.6937,12.7027,159220.0
2015-09-25 10:15:00,14.03,14.05,13.95,13.98,134531.0,12.7118,12.7299,12.6393,12.6665,134531.0
2015-09-25 10:20:00,13.97,13.97,13.9,13.9,150803.0,12.6574,12.6574,12.594,12.594,150803.0
2015-09-25 10:25:00,13.91,13.94,13.9,13.91,101657.0,12.6031,12.6302,12.594,12.6031,101657.0
2015-09-25 10:30:00,13.9,13.94,13.89,13.94,61236.0,12.594,12.6302,12.5849,12.6302,61236.0
2015-09-25 10:35:00,13.94,13.97,13.93,13.97,50234.0,12.6302,12.6574,12.6212,12.6574,50234.0
2015-09-25 10:40:00,13.96,13.98,13.94,13.97,45113.0,12.6484,12.6665,12.6302,12.6574,45113.0
2015-09-25 10:45:00,13.97,14.03,13.97,14.03,65164.0,12.6574,12.7118,12.6574,12.7118,65164.0
2015-09-25 10:50:00,14.02,14.04,13.98,13.98,67957.0,12.7027,12.7208,12.6665,12.6665,67957.0
2015-09-25 10:55:00,13.98,14.01,13.97,13.98,30937.0,12.6665,12.6937,12.6574,12.6665,30937.0
2015-09-25 11:00:00,13.97,13.97,13.93,13.94,42159.0,12.6574,12.6574,12.6212,12.6302,42159.0
2015-09-25 11:05:00,13.93,13.94,13.9,13.94,41688.0,12.6212,12.6302,12.594,12.6302,41688.0
2015-09-25 11:10:00,13.94,14.0,13.94,14.0,33482.0,12.6302,12.6846,12.6302,12.6846,33482.0
2015-09-25 11:15:00,14.0,14.04,13.99,14.04,83068.0,12.6846,12.7208,12.6755,12.7208,83068.0
2015-09-25 11:20:00,14.05,14.06,14.04,14.06,66697.0,12.7299,12.739,12.7208,12.739,66697.0
2015-09-25 11:25:00,14.06,14.07,14.03,14.05,45545.0,12.739,12.748,12.7118,12.7299,45545.0
2015-09-25 11:30:00,14.05,14.07,14.02,14.06,47935.0,12.7299,12.748,12.7027,12.739,47935.0
2015-09-25 11:35:00,14.06,14.07,14.05,14.06,52480.0,12.739,12.748,12.7299,12.739,52480.0
2015-09-25 11:40:00,14.07,14.09,14.05,14.06,45778.0,12.748,12.7661,12.7299,12.739,45778.0
2015-09-25 11:45:00,14.06,14.09,14.06,14.08,40077.0,12.739,12.7661,12.739,12.7571,40077.0
2015-09-25 11:50:00,14.07,14.09,14.07,14.07,15703.0,12.748,12.7661,12.748,12.748,15703.0
2015-09-25 11:55:00,14.06,14.07,14.06,14.06,24843.0,12.739,12.748,12.739,12.739,24843.0
2015-09-25 12:00:00,14.06,14.06,13.98,14.01,38838.0,12.739,12.739,12.6665,12.6937,38838.0
2015-09-25 12:05:00,14.0,14.0,13.95,13.97,50082.0,12.6846,12.6846,12.6393,12.6574,50082.0
2015-09-25 12:10:00,13.96,13.98,13.96,13.97,7700.0,12.6484,12.6665,12.6484,12.6574,7700.0
2015-09-25 12:15:00,13.96,13.98,13.95,13.96,81231.0,12.6484,12.6665,12.6393,12.6484,81231.0
2015-09-25 12:20:00,13.96,14.01,13.95,14.0,33019.0,12.6484,12.6937,12.6393,12.6846,33019.0
2015-09-25 12:25:00,14.0,14.0,13.98,13.98,19443.0,12.6846,12.6846,12.6665,12.6665,19443.0
2015-09-25 12:30:00,13.98,13.99,13.98,13.98,14579.0,12.6665,12.6755,12.6665,12.6665,14579.0
2015-09-25 12:35:00,13.98,14.02,13.98,14.01,26224.0,12.6665,12.7027,12.6665,12.6937,26224.0
2015-09-25 12:40:00,14.02,14.03,14.02,14.02,18660.0,12.7027,12.7118,12.7027,12.7027,18660.0
2015-09-25 12:45:00,14.03,14.05,14.03,14.05,52327.0,12.7118,12.7299,12.7118,12.7299,52327.0
2015-09-25 12:50:00,14.05,14.06,14.02,14.06,49066.0,12.7299,12.739,12.7027,12.739,49066.0
2015-09-25 12:55:00,14.06,14.06,14.02,14.03,9000.0,12.739,12.739,12.7027,12.7118,9000.0
2015-09-25 13:00:00,14.03,14.04,14.01,14.02,16848.0,12.7118,12.7208,12.6937,12.7027,16848.0
2015-09-25 13:05:00,14.02,14.05,14.01,14.05,19162.0,12.7027,12.7299,12.6937,12.7299,19162.0
2015-09-25 13:10:00,14.05,14.06,14.05,14.05,31864.0,12.7299,12.739,12.7299,12.7299,31864.0
2015-09-25 13:15:00,14.05,14.06,14.05,14.06,20174.0,12.7299,12.739,12.7299,12.739,20174.0
2015-09-25 13:20:00,14.06,14.07,14.05,14.06,27366.0,12.739,12.748,12.7299,12.739,27366.0
2015-09-25 13:25:00,14.06,14.06,14.03,14.04,31536.0,12.739,12.739,12.7118,12.7208,31536.0
2015-09-25 13:30:00,14.03,14.04,14.02,14.04,9300.0,12.7118,12.7208,12.7027,12.7208,9300.0
2015-09-25 13:35:00,14.03,14.04,14.02,14.02,12994.0,12.7118,12.7208,12.7027,12.7027,12994.0
2015-09-25 13:40:00,14.02,14.06,14.02,14.04,43011.0,12.7027,12.739,12.7027,12.7208,43011.0
2015-09-25 13:45:00,14.04,14.05,14.02,14.03,30158.0,12.7208,12.7299,12.7027,12.7118,30158.0
2015-09-25 13:50:00,14.03,14.03,14.02,14.02,18775.0,12.7118,12.7118,12.7027,12.7027,18775.0
2015-09-25 13:55:00,14.02,14.03,14.02,14.02,13500.0,12.7027,12.7118,12.7027,12.7027,13500.0
2015-09-25 14:00:00,14.02,14.02,13.99,14.01,51981.0,12.7027,12.7027,12.6755,12.6937,51981.0
2015-09-25 14:05:00,14.01,14.01,13.95,13.95,73100.0,12.6937,12.6937,12.6393,12.6393,73100.0
2015-09-25 14:10:00,13.95,13.96,13.91,13.91,67371.0,12.6393,12.6484,12.6031,12.6031,67371.0
2015-09-25 14:15:00,13.91,13.91,13.89,13.89,111043.0,12.6031,12.6031,12.5849,12.5849,111043.0
2015-09-25 14:20:00,13.89,13.92,13.89,13.91,130863.0,12.5849,12.6121,12.5849,12.6031,130863.0
2015-09-25 14:25:00,13.91,13.96,13.9,13.96,55325.0,12.6031,12.6484,12.594,12.6484,55325.0
2015-09-25 14:30:00,13.95,13.98,13.95,13.98,48395.0,12.6393,12.6665,12.6393,12.6665,48395.0
2015-09-25 14:35:00,13.99,14.02,13.99,14.01,68748.0,12.6755,12.7027,12.6755,12.6937,68748.0
2015-09-25 14:40:00,14.02,14.03,14.02,14.03,50259.0,12.7027,12.7118,12.7027,12.7118,50259.0
2015-09-25 14:45:00,14.03,14.03,14.02,14.02,33520.0,12.7118,12.7118,12.7027,12.7027,33520.0
2015-09-25 14:50:00,14.02,14.02,14.0,14.02,42615.0,12.7027,12.7027,12.6846,12.7027,42615.0
2015-09-25 14:55:00,14.02,14.02,14.0,14.01,15300.0,12.7027,12.7027,12.6846,12.6937,15300.0
2015-09-25 15:00:00,14.01,14.02,13.99,14.0,42612.0,12.6937,12.7027,12.6755,12.6846,42612.0
2015-09-25 15:05:00,13.99,14.02,13.99,14.01,45321.0,12.6755,12.7027,12.6755,12.6937,45321.0
2015-09-25 15:10:00,14.01,14.02,13.99,14.01,59127.0,12.6937,12.7027,12.6755,12.6937,59127.0
2015-09-25 15:15:00,14.01,14.04,14.0,14.03,71065.0,12.6937,12.7208,12.6846,12.7118,71065.0
2015-09-25 15:20:00,14.03,14.06,14.03,14.03,42519.0,12.7118,12.739,12.7118,12.7118,42519.0
2015-09-25 15:25:00,14.03,14.06,14.03,14.06,35089.0,12.7118,12.739,12.7118,12.739,35089.0
2015-09-25 15:30:00,14.06,14.07,14.04,14.06,44876.0,12.739,12.748,12.7208,12.739,44876.0
2015-09-25 15:35:00,14.06,14.06,14.04,14.06,59671.0,12.739,12.739,12.7208,12.739,59671.0
2015-09-25 15:40:00,14.05,14.06,14.03,14.06,55178.0,12.7299,12.739,12.7118,12.739,55178.0
2015-09-25 15:45:00,14.06,14.06,14.05,14.05,57011.0,12.739,12.739,12.7299,12.7299,57011.0
2015-09-25 15:50:00,14.05,14.05,14.02,14.02,118104.0,12.7299,12.7299,12.7027,12.7027,118104.0
2015-09-25 15:55:00,14.02,14.02,13.97,13.99,1155937.0,12.7027,12.7027,12.6574,12.6755,1155937.0
2015-09-28 09:30:00,13.62,13.63,13.54,13.55,464351.0,12.3403,12.3494,12.2678,12.2769,464351.0
2015-09-28 09:35:00,13.55,13.56,13.51,13.54,275068.0,12.2769,12.2859,12.2406,12.2678,275068.0
2015-09-28 09:40:00,13.53,13.58,13.52,13.55,278453.0,12.2588,12.3041,12.2497,12.2769,278453.0
2015-09-28 09:45:00,13.55,13.56,13.52,13.55,221590.0,12.2769,12.2859,12.2497,12.2769,221590.0
2015-09-28 09:50:00,13.54,13.6,13.53,13.59,95006.0,12.2678,12.3222,12.2588,12.3131,95006.0
2015-09-28 09:55:00,13.59,13.62,13.59,13.6,75004.0,12.3131,12.3403,12.3131,12.3222,75004.0
2015-09-28 10:00:00,13.6,13.66,13.59,13.63,109361.0,12.3222,12.3765,12.3131,12.3494,109361.0
2015-09-28 10:05:00,13.63,13.71,13.61,13.71,138656.0,12.3494,12.4218,12.3312,12.4218,138656.0
2015-09-28 10:10:00,13.71,13.71,13.64,13.64,76760.0,12.4218,12.4218,12.3584,12.3584,76760.0
2015-09-28 10:15:00,13.64,13.65,13.6,13.61,95545.0,12.3584,12.3675,12.3222,12.3312,95545.0
2015-09-28 10:20:00,13.61,13.66,13.61,13.65,56628.0,12.3312,12.3765,12.3312,12.3675,56628.0
2015-09-28 10:25:00,13.65,13.65,13.61,13.62,78424.0,12.3675,12.3675,12.3312,12.3403,78424.0
2015-09-28 10:30:00,13.62,13.65,13.62,13.65,76647.0,12.3403,12.3675,12.3403,12.3675,76647.0
2015-09-28 10:35:00,13.65,13.65,13.64,13.65,40198.0,12.3675,12.3675,12.3584,12.3675,40198.0
2015-09-28 10:40:00,13.65,13.65,13.63,13.64,61313.0,12.3675,12.3675,12.3494,12.3584,61313.0
2015-09-28 10:45:00,13.64,13.64,13.6,13.6,70493.0,12.3584,12.3584,12.3222,12.3222,70493.0
2015-09-28 10:50:00,13.6,13.69,13.6,13.63,88476.0,12.3222,12.4037,12.3222,12.3494,88476.0
2015-09-28 10:55:00,13.63,13.63,13.6,13.6,47506.0,12.3494,12.3494,12.3222,12.3222,47506.0
2015-09-28 11:00:00,13.6,13.6,13.59,13.6,63400.0,12.3222,12.3222,12.3131,12.3222,63400.0
2015-09-28 11:05:00,13.6,13.6,13.58,13.59,32051.0,12.3222,12.3222,12.3041,12.3131,32051.0
2015-09-28 11:10:00,13.6,13.6,13.57,13.57,169451.0,12.3222,12.3222,12.295,12.295,169451.0
2015-09-28 11:15:00,13.57,13.6,13.57,13.59,62467.0,12.295,12.3222,12.295,12.3131,62467.0
2015-09-28 11:20:00,13.59,13.59,13.56,13.59,165186.0,12.3131,12.3131,12.2859,12.3131,165186.0
2015-09-28 11:25:00,13.59,13.6,13.56,13.56,115660.0,12.3131,12.3222,12.2859,12.2859,115660.0
2015-09-28 11:30:00,13.56,13.59,13.53,13.53,140832.0,12.2859,12.3131,12.2588,12.2588,140832.0
2015-09-28 11:35:00,13.54,13.55,13.52,13.53,116021.0,12.2678,12.2769,12.2497,12.2588,116021.0
2015-09-28 11:40:00,13.53,13.53,13.52,13.52,47243.0,12.2588,12.2588,12.2497,12.2497,47243.0
2015-09-28 11:45:00,13.53,13.55,13.52,13.55,58983.0,12.2588,12.2769,12.2497,12.2769,58983.0
2015-09-28 11:50:00,13.55,13.56,13.53,13.53,58637.0,12.2769,12.2859,12.2588,12.2588,58637.0
2015-09-28 11:55:00,13.53,13.55,13.53,13.54,57509.0,12.2588,12.2769,12.2588,12.2678,57509.0
2015-09-28 12:00:00,13.54,13.55,13.52,13.55,91303.0,12.2678,12.2769,12.2497,12.2769,91303.0
2015-09-28 12:05:00,13.55,13.55,13.52,13.53,66307.0,12.2769,12.2769,12.2497,12.2588,66307.0
2015-09-28 12:10:00,13.53,13.55,13.53,13.54,30600.0,12.2588,12.2769,12.2588,12.2678,30600.0
2015-09-28 12:15:00,13.55,13.55,13.51,13.52,79271.0,12.2769,12.2769,12.2406,12.2497,79271.0
2015-09-28 12:20:00,13.52,13.52,13.47,13.47,197375.0,12.2497,12.2497,12.2044,12.2044,197375.0
2015-09-28 12:25:00,13.47,13.48,13.47,13.48,69269.0,12.2044,12.2135,12.2044,12.2135,69269.0
2015-09-28 12:30:00,13.47,13.49,13.46,13.48,62428.0,12.2044,12.2225,12.1953,12.2135,62428.0
2015-09-28 12:35:00,13.47,13.48,13.47,13.47,38636.0,12.2044,12.2135,12.2044,12.2044,38636.0
2015-09-28 12:40:00,13.47,13.48,13.46,13.48,52827.0,12.2044,12.2135,12.1953,12.2135,52827.0
2015-09-28 12:45:00,13.48,13.48,13.45,13.45,43441.0,12.2135,12.2135,12.1863,12.1863,43441.0
2015-09-28 12:50:00,13.45,13.45,13.44,13.45,54030.0,12.1863,12.1863,12.1772,12.1863,54030.0
2015-09-28 12:55:00,13.44,13.45,13.44,13.44,56736.0,12.1772,12.1863,12.1772,12.1772,56736.0
2015-09-28 13:00:00,13.44,13.44,13.42,13.43,106954.0,12.1772,12.1772,12.1591,12.1682,106954.0
2015-09-28 13:05:00,13.43,13.43,13.4,13.42,73886.0,12.1682,12.1682,12.141,12.1591,73886.0
2015-09-28 13:10:00,13.42,13.42,13.38,13.4,125180.0,12.1591,12.1591,12.1229,12.141,125180.0
2015-09-28 13:15:00,13.4,13.4,13.38,13.39,32669.0,12.141,12.141,12.1229,12.1319,32669.0
2015-09-28 13:20:00,13.39,13.41,13.39,13.4,62426.0,12.1319,12.15,12.1319,12.141,62426.0
2015-09-28 13:25:00,13.4,13.4,13.37,13.38,137068.0,12.141,12.141,12.1138,12.1229,137068.0
2015-09-28 13:30:00,13.38,13.4,13.37,13.38,113589.0,12.1229,12.141,12.1138,12.1229,113589.0
2015-09-28 13:35:00,13.38,13.38,13.36,13.37,48032.0,12.1229,12.1229,12.1047,12.1138,48032.0
2015-09-28 13:40:00,13.38,13.39,13.36,13.36,80163.0,12.1229,12.1319,12.1047,12.1047,80163.0
2015-09-28 13:45:00,13.36,13.39,13.36,13.39,103999.0,12.1047,12.1319,12.1047,12.1319,103999.0
2015-09-28 13:50:00,13.39,13.39,13.36,13.37,40278.0,12.1319,12.1319,12.1047,12.1138,40278.0
2015-09-28 13:55:00,13.38,13.38,13.36,13.38,46640.0,12.1229,12.1229,12.1047,12.1229,46640.0
2015-09-28 14:00:00,13.38,13.38,13.36,13.36,62323.0,12.1229,12.1229,12.1047,12.1047,62323.0
2015-09-28 14:05:00,13.36,13.36,13.35,13.36,146763.0,12.1047,12.1047,12.0957,12.1047,146763.0
2015-09-28 14:10:00,13.35,13.36,13.32,13.32,111605.0,12.0957,12.1047,12.0685,12.0685,111605.0
2015-09-28 14:15:00,13.32,13.32,13.3,13.32,148775.0,12.0685,12.0685,12.0504,12.0685,148775.0
2015-09-28 14:20:00,13.31,13.35,13.29,13.35,153869.0,12.0594,12.0957,12.0413,12.0957,153869.0
2015-09-28 14:25:00,13.34,13.34,13.31,13.32,98927.0,12.0866,12.0866,12.0594,12.0685,98927.0
2015-09-28 14:30:00,13.32,13.32,13.31,13.31,67200.0,12.0685,12.0685,12.0594,12.0594,67200.0
2015-09-28 14:35:00,13.31,13.36,13.31,13.35,84721.0,12.0594,12.1047,12.0594,12.0957,84721.0
2015-09-28 14:40:00,13.36,13.39,13.36,13.39,73471.0,12.1047,12.1319,12.1047,12.1319,73471.0
2015-09-28 14:45:00,13.39,13.4,13.39,13.4,65494.0,12.1319,12.141,12.1319,12.141,65494.0
2015-09-28 14:50:00,13.4,13.4,13.35,13.36,124059.0,12.141,12.141,12.0957,12.1047,124059.0
2015-09-28 14:55:00,13.36,13.39,13.36,13.39,82967.0,12.1047,12.1319,12.1047,12.1319,82967.0
2015-09-28 15:00:00,13.38,13.39,13.36,13.39,93830.0,12.1229,12.1319,12.1047,12.1319,93830.0
2015-09-28 15:05:00,13.39,13.4,13.36,13.37,58391.0,12.1319,12.141,12.1047,12.1138,58391.0
2015-09-28 15:10:00,13.37,13.39,13.37,13.39,60638.0,12.1138,12.1319,12.1138,12.1319,60638.0
2015-09-28 15:15:00,13.39,13.43,13.38,13.4,134800.0,12.1319,12.1682,12.1229,12.141,134800.0
2015-09-28 15:20:00,13.4,13.41,13.4,13.4,79012.0,12.141,12.15,12.141,12.141,79012.0
2015-09-28 15:25:00,13.4,13.4,13.38,13.4,81747.0,12.141,12.141,12.1229,12.141,81747.0
2015-09-28 15:30:00,13.4,13.43,13.4,13.41,140463.0,12.141,12.1682,12.141,12.15,140463.0
2015-09-28 15:35:00,13.41,13.41,13.39,13.39,102933.0,12.15,12.15,12.1319,12.1319,102933.0
2015-09-28 15:40:00,13.38,13.4,13.36,13.4,184463.0,12.1229,12.141,12.1047,12.141,184463.0
2015-09-28 15:45:00,13.4,13.4,13.36,13.38,115153.0,12.141,12.141,12.1047,12.1229,115153.0
2015-09-28 15:50:00,13.38,13.38,13.35,13.35,218341.0,12.1229,12.1229,12.0957,12.0957,218341.0
2015-09-28 15:55:00,13.35,13.35,13.3,13.33,1259467.0,12.0957,12.0957,12.0504,12.0776,1259467.0
2015-09-29 09:30:00,13.46,13.54,13.45,13.54,180885.0,12.1953,12.2678,12.1863,12.2678,180885.0
2015-09-29 09:35:00,13.55,13.58,13.49,13.49,110877.0,12.2769,12.3041,12.2225,12.2225,110877.0
2015-09-29 09:40:00,13.49,13.58,13.48,13.56,139216.0,12.2225,12.3041,12.2135,12.2859,139216.0
2015-09-29 09:45:00,13.56,13.63,13.55,13.62,113453.0,12.2859,12.3494,12.2769,12.3403,113453.0
2015-09-29 09:50:00,13.61,13.67,13.6,13.64,95157.0,12.3312,12.3856,12.3222,12.3584,95157.0
2015-09-29 09:55:00,13.65,13.68,13.63,13.65,70285.0,12.3675,12.3947,12.3494,12.3675,70285.0
2015-09-29 10:00:00,13.65,13.65,13.58,13.58,174110.0,12.3675,12.3675,12.3041,12.3041,174110.0
2015-09-29 10:05:00,13.58,13.61,13.57,13.58,105825.0,12.3041,12.3312,12.295,12.3041,105825.0
2015-09-29 10:10:00,13.57,13.57,13.52,13.53,90696.0,12.295,12.295,12.2497,12.2588,90696.0
2015-09-29 10:15:00,13.53,13.54,13.51,13.51,76552.0,12.2588,12.2678,12.2406,12.2406,76552.0
2015-09-29 10:20:00,13.51,13.52,13.47,13.52,123758.0,12.2406,12.2497,12.2044,12.2497,123758.0
2015-09-29 10:25:00,13.52,13.54,13.49,13.51,67626.0,12.2497,12.2678,12.2225,12.2406,67626.0
2015-09-29 10:30:00,13.52,13.59,13.52,13.55,74377.0,12.2497,12.3131,12.2497,12.2769,74377.0
2015-09-29 10:35:00,13.56,13.57,13.56,13.57,14377.0,12.2859,12.295,12.2859,12.295,14377.0
2015-09-29 10:40:00,13.57,13.59,13.56,13.57,57010.0,12.295,12.3131,12.2859,12.295,57010.0
2015-09-29 10:45:00,13.57,13.57,13.51,13.51,39574.0,12.295,12.295,12.2406,12.2406,39574.0
2015-09-29 10:50:00,13.51,13.55,13.51,13.55,46439.0,12.2406,12.2769,12.2406,12.2769,46439.0
2015-09-29 10:55:00,13.56,13.57,13.54,13.56,27840.0,12.2859,12.295,12.2678,12.2859,27840.0
2015-09-29 11:00:00,13.56,13.6,13.56,13.59,105167.0,12.2859,12.3222,12.2859,12.3131,105167.0
2015-09-29 11:05:00,13.59,13.59,13.55,13.55,26170.0,12.3131,12.3131,12.2769,12.2769,26170.0
2015-09-29 11:10:00,13.55,13.61,13.55,13.61,44785.0,12.2769,12.3312,12.2769,12.3312,44785.0
2015-09-29 11:15:00,13.61,13.61,13.59,13.6,57901.0,12.3312,12.3312,12.3131,12.3222,57901.0
2015-09-29 11:20:00,13.6,13.61,13.58,13.58,63752.0,12.3222,12.3312,12.3041,12.3041,63752.0
2015-09-29 11:25:00,13.57,13.59,13.56,13.58,55355.0,12.295,12.3131,12.2859,12.3041,55355.0
2015-09-29 11:30:00,13.58,13.6,13.56,13.57,30753.0,12.3041,12.3222,12.2859,12.295,30753.0
2015-09-29 11:35:00,13.57,13.57,13.55,13.55,32307.0,12.295,12.295,12.2769,12.2769,32307.0
2015-09-29 11:40:00,13.55,13.56,13.53,13.53,19600.0,12.2769,12.2859,12.2588,12.2588,19600.0
2015-09-29 11:45:00,13.53,13.55,13.52,13.53,47885.0,12.2588,12.2769,12.2497,12.2588,47885.0
2015-09-29 11:50:00,13.53,13.55,13.52,13.54,11319.0,12.2588,12.2769,12.2497,12.2678,11319.0
2015-09-29 11:55:00,13.55,13.56,13.52,13.52,33510.0,12.2769,12.2859,12.2497,12.2497,33510.0
2015-09-29 12:00:00,13.52,13.53,13.52,13.52,30963.0,12.2497,12.2588,12.2497,12.2497,30963.0
2015-09-29 12:05:00,13.52,13.55,13.52,13.52,49799.0,12.2497,12.2769,12.2497,12.2497,49799.0
2015-09-29 12:10:00,13.52,13.54,13.49,13.52,37677.0,12.2497,12.2678,12.2225,12.2497,37677.0
2015-09-29 12:15:00,13.52,13.55,13.52,13.53,24214.0,12.2497,12.2769,12.2497,12.2588,24214.0
2015-09-29 12:20:00,13.53,13.57,13.53,13.57,15125.0,12.2588,12.295,12.2588,12.295,15125.0
2015-09-29 12:25:00,13.58,13.58,13.56,13.57,37004.0,12.3041,12.3041,12.2859,12.295,37004.0
2015-09-29 12:30:00,13.58,13.6,13.58,13.6,33766.0,12.3041,12.3222,12.3041,12.3222,33766.0
2015-09-29 12:35:00,13.6,13.6,13.56,13.57,18754.0,12.3222,12.3222,12.2859,12.295,18754.0
2015-09-29 12:40:00,13.57,13.58,13.56,13.56,24081.0,12.295,12.3041,12.2859,12.2859,24081.0
2015-09-29 12:45:00,13.56,13.57,13.56,13.57,25332.0,12.2859,12.295,12.2859,12.295,25332.0
2015-09-29 12:50:00,13.57,13.6,13.57,13.59,18318.0,12.295,12.3222,12.295,12.3131,18318.0
2015-09-29 12:55:00,13.59,13.6,13.59,13.59,28003.0,12.3131,12.3222,12.3131,12.3131,28003.0
2015-09-29 13:00:00,13.59,13.59,13.57,13.57,38173.0,12.3131,12.3131,12.295,12.295,38173.0
2015-09-29 13:05:00,13.57,13.58,13.56,13.57,15966.0,12.295,12.3041,12.2859,12.295,15966.0
2015-09-29 13:10:00,13.57,13.58,13.56,13.56,32597.0,12.295,12.3041,12.2859,12.2859,32597.0
2015-09-29 13:15:00,13.55,13.55,13.51,13.51,53363.0,12.2769,12.2769,12.2406,12.2406,53363.0
2015-09-29 13:20:00,13.51,13.51,13.47,13.49,41872.0,12.2406,12.2406,12.2044,12.2225,41872.0
2015-09-29 13:25:00,13.49,13.52,13.49,13.52,25069.0,12.2225,12.2497,12.2225,12.2497,25069.0
2015-09-29 13:30:00,13.52,13.55,13.5,13.5,25273.0,12.2497,12.2769,12.2316,12.2316,25273.0
2015-09-29 13:35:00,13.49,13.52,13.49,13.52,7186.0,12.2225,12.2497,12.2225,12.2497,7186.0
2015-09-29 13:40:00,13.52,13.55,13.52,13.54,10099.0,12.2497,12.2769,12.2497,12.2678,10099.0
2015-09-29 13:45:00,13.54,13.54,13.52,13.52,18750.0,12.2678,12.2678,12.2497,12.2497,18750.0
2015-09-29 13:50:00,13.52,13.53,13.52,13.53,4525.0,12.2497,12.2588,12.2497,12.2588,4525.0
2015-09-29 13:55:00,13.53,13.56,13.53,13.55,18345.0,12.2588,12.2859,12.2588,12.2769,18345.0
2015-09-29 14:00:00,13.55,13.55,13.52,13.52,27180.0,12.2769,12.2769,12.2497,12.2497,27180.0
2015-09-29 14:05:00,13.53,13.54,13.52,13.53,10770.0,12.2588,12.2678,12.2497,12.2588,10770.0
2015-09-29 14:10:00,13.53,13.55,13.53,13.55,37700.0,12.2588,12.2769,12.2588,12.2769,37700.0
2015-09-29 14:15:00,13.54,13.54,13.52,13.54,24279.0,12.2678,12.2678,12.2497,12.2678,24279.0
2015-09-29 14:20:00,13.54,13.54,13.52,13.54,24710.0,12.2678,12.2678,12.2497,12.2678,24710.0
2015-09-29 14:25:00,13.54,13.56,13.53,13.56,20870.0,12.2678,12.2859,12.2588,12.2859,20870.0
2015-09-29 14:30:00,13.56,13.57,13.53,13.53,46461.0,12.2859,12.295,12.2588,12.2588,46461.0
2015-09-29 14:35:00,13.53,13.53,13.52,13.52,9700.0,12.2588,12.2588,12.2497,12.2497,9700.0
2015-09-29 14:40:00,13.52,13.52,13.49,13.5,21592.0,12.2497,12.2497,12.2225,12.2316,21592.0
2015-09-29 14:45:00,13.51,13.51,13.48,13.48,36722.0,12.2406,12.2406,12.2135,12.2135,36722.0
2015-09-29 14:50:00,13.48,13.48,13.44,13.47,141977.0,12.2135,12.2135,12.1772,12.2044,141977.0
2015-09-29 14:55:00,13.47,13.47,13.4,13.4,93385.0,12.2044,12.2044,12.141,12.141,93385.0
2015-09-29 15:00:00,13.4,13.4,13.38,13.39,42955.0,12.141,12.141,12.1229,12.1319,42955.0
2015-09-29 15:05:00,13.39,13.39,13.36,13.38,15903.0,12.1319,12.1319,12.1047,12.1229,15903.0
2015-09-29 15:10:00,13.37,13.37,13.33,13.33,80431.0,12.1138,12.1138,12.0776,12.0776,80431.0
2015-09-29 15:15:00,13.33,13.34,13.31,13.32,116384.0,12.0776,12.0866,12.0594,12.0685,116384.0
2015-09-29 15:20:00,13.31,13.31,13.3,13.3,186288.0,12.0594,12.0594,12.0504,12.0504,186288.0
2015-09-29 15:25:00,13.3,13.34,13.3,13.32,57163.0,12.0504,12.0866,12.0504,12.0685,57163.0
2015-09-29 15:30:00,13.33,13.35,13.32,13.35,48488.0,12.0776,12.0957,12.0685,12.0957,48488.0
2015-09-29 15:35:00,13.35,13.39,13.34,13.34,162355.0,12.0957,12.1319,12.0866,12.0866,162355.0
2015-09-29 15:40:00,13.35,13.36,13.31,13.33,101542.0,12.0957,12.1047,12.0594,12.0776,101542.0
2015-09-29 15:45:00,13.33,13.34,13.33,13.34,25133.0,12.0776,12.0866,12.0776,12.0866,25133.0
2015-09-29 15:50:00,13.34,13.36,13.33,13.36,104521.0,12.0866,12.1047,12.0776,12.1047,104521.0
2015-09-29 15:55:00,13.35,13.4,13.33,13.4,327333.0,12.0957,12.141,12.0776,12.141,327333.0
2015-09-30 09:30:00,13.22,13.34,13.2,13.33,298041.0,11.9779,12.0866,11.9598,12.0776,298041.0
2015-09-30 09:35:00,13.33,13.33,13.2,13.2,166260.0,12.0776,12.0776,11.9598,11.9598,166260.0
2015-09-30 09:40:00,13.21,13.27,13.21,13.27,107348.0,11.9688,12.0232,11.9688,12.0232,107348.0
2015-09-30 09:45:00,13.27,13.32,13.27,13.31,160005.0,12.0232,12.0685,12.0232,12.0594,160005.0
2015-09-30 09:50:00,13.31,13.31,13.26,13.3,71471.0,12.0594,12.0594,12.0141,12.0504,71471.0
2015-09-30 09:55:00,13.3,13.35,13.28,13.35,128259.0,12.0504,12.0957,12.0322,12.0957,128259.0
2015-09-30 10:00:00,13.35,13.47,13.35,13.47,182879.0,12.0957,12.2044,12.0957,12.2044,182879.0
2015-09-30 10:05:00,13.47,13.55,13.45,13.45,167225.0,12.2044,12.2769,12.1863,12.1863,167225.0
2015-09-30 10:10:00,13.45,13.48,13.43,13.45,117340.0,12.1863,12.2135,12.1682,12.1863,117340.0
2015-09-30 10:15:00,13.46,13.47,13.39,13.39,94311.0,12.1953,12.2044,12.1319,12.1319,94311.0
2015-09-30 10:20:00,13.4,13.48,13.4,13.43,191185.0,12.141,12.2135,12.141,12.1682,191185.0
2015-09-30 10:25:00,13.44,13.47,13.41,13.41,171609.0,12.1772,12.2044,12.15,12.15,171609.0
2015-09-30 10:30:00,13.41,13.42,13.36,13.39,151501.0,12.15,12.1591,12.1047,12.1319,151501.0
2015-09-30 10:35:00,13.4,13.46,13.4,13.46,81220.0,12.141,12.1953,12.141,12.1953,81220.0
2015-09-30 10:40:00,13.47,13.52,13.45,13.45,165345.0,12.2044,12.2497,12.1863,12.1863,165345.0
2015-09-30 10:45:00,13.45,13.47,13.41,13.42,87262.0,12.1863,12.2044,12.15,12.1591,87262.0
2015-09-30 10:50:00,13.43,13.45,13.42,13.42,86322.0,12.1682,12.1863,12.1591,12.1591,86322.0
2015-09-30 10:55:00,13.43,13.43,13.38,13.42,42149.0,12.1682,12.1682,12.1229,12.1591,42149.0
2015-09-30 11:00:00,13.43,13.47,13.4,13.46,71380.0,12.1682,12.2044,12.141,12.1953,71380.0
2015-09-30 11:05:00,13.46,13.52,13.46,13.52,105814.0,12.1953,12.2497,12.1953,12.2497,105814.0
2015-09-30 11:10:00,13.52,13.57,13.51,13.56,73986.0,12.2497,12.295,12.2406,12.2859,73986.0
2015-09-30 11:15:00,13.56,13.57,13.53,13.55,94339.0,12.2859,12.295,12.2588,12.2769,94339.0
2015-09-30 11:20:00,13.55,13.56,13.53,13.56,54494.0,12.2769,12.2859,12.2588,12.2859,54494.0
2015-09-30 11:25:00,13.56,13.57,13.55,13.56,67297.0,12.2859,12.295,12.2769,12.2859,67297.0
2015-09-30 11:30:00,13.56,13.57,13.53,13.57,107720.0,12.2859,12.295,12.2588,12.295,107720.0
2015-09-30 11:35:00,13.57,13.58,13.56,13.58,47967.0,12.295,12.3041,12.2859,12.3041,47967.0
2015-09-30 11:40:00,13.58,13.61,13.52,13.53,55382.0,12.3041,12.3312,12.2497,12.2588,55382.0
2015-09-30 11:45:00,13.54,13.55,13.52,13.54,17714.0,12.2678,12.2769,12.2497,12.2678,17714.0
2015-09-30 11:50:00,13.54,13.56,13.52,13.53,31774.0,12.2678,12.2859,12.2497,12.2588,31774.0
2015-09-30 11:55:00,13.54,13.54,13.52,13.54,23500.0,12.2678,12.2678,12.2497,12.2678,23500.0
2015-09-30 12:00:00,13.55,13.56,13.54,13.55,32083.0,12.2769,12.2859,12.2678,12.2769,32083.0
2015-09-30 12:05:00,13.55,13.55,13.49,13.51,91126.0,12.2769,12.2769,12.2225,12.2406,91126.0
2015-09-30 12:10:00,13.51,13.51,13.44,13.46,46481.0,12.2406,12.2406,12.1772,12.1953,46481.0
2015-09-30 12:15:00,13.46,13.48,13.43,13.48,88316.0,12.1953,12.2135,12.1682,12.2135,88316.0
2015-09-30 12:20:00,13.47,13.48,13.44,13.46,29300.0,12.2044,12.2135,12.1772,12.1953,29300.0
2015-09-30 12:25:00,13.46,13.51,13.45,13.48,66483.0,12.1953,12.2406,12.1863,12.2135,66483.0
2015-09-30 12:30:00,13.48,13.48,13.45,13.46,46425.0,12.2135,12.2135,12.1863,12.1953,46425.0
2015-09-30 12:35:00,13.47,13.47,13.44,13.47,20878.0,12.2044,12.2044,12.1772,12.2044,20878.0
2015-09-30 12:40:00,13.47,13.47,13.45,13.45,26290.0,12.2044,12.2044,12.1863,12.1863,26290.0
2015-09-30 12:45:00,13.45,13.45,13.38,13.4,96899.0,12.1863,12.1863,12.1229,12.141,96899.0
2015-09-30 12:50:00,13.4,13.4,13.39,13.4,14179.0,12.141,12.141,12.1319,12.141,14179.0
2015-09-30 12:55:00,13.4,13.4,13.35,13.36,60515.0,12.141,12.141,12.0957,12.1047,60515.0
2015-09-30 13:00:00,13.36,13.38,13.35,13.35,53574.0,12.1047,12.1229,12.0957,12.0957,53574.0
2015-09-30 13:05:00,13.35,13.37,13.35,13.35,68349.0,12.0957,12.1138,12.0957,12.0957,68349.0
2015-09-30 13:10:00,13.35,13.36,13.35,13.36,8700.0,12.0957,12.1047,12.0957,12.1047,8700.0
2015-09-30 13:15:00,13.36,13.38,13.35,13.36,23694.0,12.1047,12.1229,12.0957,12.1047,23694.0
2015-09-30 13:20:00,13.36,13.38,13.35,13.38,63561.0,12.1047,12.1229,12.0957,12.1229,63561.0
2015-09-30 13:25:00,13.39,13.41,13.38,13.41,50887.0,12.1319,12.15,12.1229,12.15,50887.0
2015-09-30 13:30:00,13.41,13.45,13.41,13.43,48797.0,12.15,12.1863,12.15,12.1682,48797.0
2015-09-30 13:35:00,13.43,13.43,13.39,13.4,36100.0,12.1682,12.1682,12.1319,12.141,36100.0
2015-09-30 13:40:00,13.4,13.43,13.4,13.43,25145.0,12.141,12.1682,12.141,12.1682,25145.0
2015-09-30 13:45:00,13.44,13.44,13.4,13.4,90946.0,12.1772,12.1772,12.141,12.141,90946.0
2015-09-30 13:50:00,13.4,13.41,13.4,13.4,30850.0,12.141,12.15,12.141,12.141,30850.0
2015-09-30 13:55:00,13.41,13.44,13.41,13.44,17824.0,12.15,12.1772,12.15,12.1772,17824.0
2015-09-30 14:00:00,13.45,13.48,13.45,13.46,54706.0,12.1863,12.2135,12.1863,12.1953,54706.0
2015-09-30 14:05:00,13.47,13.49,13.45,13.47,31795.0,12.2044,12.2225,12.1863,12.2044,31795.0
2015-09-30 14:10:00,13.46,13.48,13.45,13.48,18157.0,12.1953,12.2135,12.1863,12.2135,18157.0
2015-09-30 14:15:00,13.49,13.55,13.47,13.55,45532.0,12.2225,12.2769,12.2044,12.2769,45532.0
2015-09-30 14:20:00,13.55,13.56,13.53,13.56,81224.0,12.2769,12.2859,12.2588,12.2859,81224.0
2015-09-30 14:25:00,13.56,13.58,13.52,13.58,57950.0,12.2859,12.3041,12.2497,12.3041,57950.0
2015-09-30 14:30:00,13.59,13.6,13.56,13.58,39702.0,12.3131,12.3222,12.2859,12.3041,39702.0
2015-09-30 14:35:00,13.59,13.6,13.57,13.59,53080.0,12.3131,12.3222,12.295,12.3131,53080.0
2015-09-30 14:40:00,13.59,13.6,13.56,13.56,38206.0,12.3131,12.3222,12.2859,12.2859,38206.0
2015-09-30 14:45:00,13.56,13.59,13.56,13.56,43772.0,12.2859,12.3131,12.2859,12.2859,43772.0
2015-09-30 14:50:00,13.56,13.59,13.56,13.59,30650.0,12.2859,12.3131,12.2859,12.3131,30650.0
2015-09-30 14:55:00,13.59,13.6,13.59,13.59,40254.0,12.3131,12.3222,12.3131,12.3131,40254.0
2015-09-30 15:00:00,13.59,13.6,13.59,13.6,38700.0,12.3131,12.3222,12.3131,12.3222,38700.0
2015-09-30 15:05:00,13.6,13.6,13.59,13.6,60600.0,12.3222,12.3222,12.3131,12.3222,60600.0
2015-09-30 15:10:00,13.6,13.61,13.6,13.6,69850.0,12.3222,12.3312,12.3222,12.3222,69850.0
2015-09-30 15:15:00,13.6,13.63,13.6,13.63,48369.0,12.3222,12.3494,12.3222,12.3494,48369.0
2015-09-30 15:20:00,13.61,13.66,13.61,13.62,112000.0,12.3312,12.3765,12.3312,12.3403,112000.0
2015-09-30 15:25:00,13.63,13.65,13.61,13.63,63968.0,12.3494,12.3675,12.3312,12.3494,63968.0
2015-09-30 15:30:00,13.63,13.66,13.62,13.65,112836.0,12.3494,12.3765,12.3403,12.3675,112836.0
2015-09-30 15:35:00,13.65,13.66,13.63,13.66,152195.0,12.3675,12.3765,12.3494,12.3765,152195.0
2015-09-30 15:40:00,13.66,13.71,13.66,13.69,147965.0,12.3765,12.4218,12.3765,12.4037,147965.0
2015-09-30 15:45:00,13.69,13.71,13.69,13.69,86123.0,12.4037,12.4218,12.4037,12.4037,86123.0
2015-09-30 15:50:00,13.69,13.7,13.69,13.69,92127.0,12.4037,12.4128,12.4037,12.4037,92127.0
2015-09-30 15:55:00,13.69,13.73,13.66,13.73,597908.0,12.4037,12.44,12.3765,12.44,597908.0
2015-10-01 09:30:00,13.79,13.93,13.79,13.87,404155.0,12.4943,12.6212,12.4943,12.5668,404155.0
2015-10-01 09:35:00,13.88,13.99,13.88,13.9,218630.0,12.5759,12.6755,12.5759,12.594,218630.0
2015-10-01 09:40:00,13.9,13.96,13.9,13.92,136369.0,12.594,12.6484,12.594,12.6121,136369.0
2015-10-01 09:45:00,13.91,13.94,13.88,13.92,167812.0,12.6031,12.6302,12.5759,12.6121,167812.0
2015-10-01 09:50:00,13.92,13.92,13.87,13.88,126325.0,12.6121,12.6121,12.5668,12.5759,126325.0
2015-10-01 09:55:00,13.88,13.89,13.86,13.88,71243.0,12.5759,12.5849,12.5578,12.5759,71243.0
2015-10-01 10:00:00,13.88,13.9,13.84,13.89,218559.0,12.5759,12.594,12.5396,12.5849,218559.0
2015-10-01 10:05:00,13.88,13.88,13.74,13.81,199117.0,12.5759,12.5759,12.449,12.5125,199117.0
2015-10-01 10:10:00,13.8,13.81,13.7,13.73,148408.0,12.5034,12.5125,12.4128,12.44,148408.0
2015-10-01 10:15:00,13.72,13.78,13.67,13.71,193588.0,12.4309,12.4853,12.3856,12.4218,193588.0
2015-10-01 10:20:00,13.72,13.78,13.72,13.76,84584.0,12.4309,12.4853,12.4309,12.4671,84584.0
2015-10-01 10:25:00,13.76,13.77,13.74,13.74,73934.0,12.4671,12.4762,12.449,12.449,73934.0
2015-10-01 10:30:00,13.75,13.8,13.74,13.75,97543.0,12.4581,12.5034,12.449,12.4581,97543.0
2015-10-01 10:35:00,13.75,13.76,13.71,13.75,104185.0,12.4581,12.4671,12.4218,12.4581,104185.0
2015-10-01 10:40:00,13.74,13.74,13.63,13.65,140652.0,12.449,12.449,12.3494,12.3675,140652.0
2015-10-01 10:45:00,13.66,13.7,13.65,13.67,74917.0,12.3765,12.4128,12.3675,12.3856,74917.0
2015-10-01 10:50:00,13.66,13.66,13.59,13.6,76143.0,12.3765,12.3765,12.3131,12.3222,76143.0
2015-10-01 10:55:00,13.6,13.61,13.56,13.6,100811.0,12.3222,12.3312,12.2859,12.3222,100811.0
2015-10-01 11:00:00,13.6,13.61,13.53,13.6,101483.0,12.3222,12.3312,12.2588,12.3222,101483.0
2015-10-01 11:05:00,13.59,13.6,13.55,13.56,60266.0,12.3131,12.3222,12.2769,12.2859,60266.0
2015-10-01 11:10:00,13.56,13.61,13.56,13.58,31809.0,12.2859,12.3312,12.2859,12.3041,31809.0
2015-10-01 11:15:00,13.58,13.65,13.56,13.62,79629.0,12.3041,12.3675,12.2859,12.3403,79629.0
2015-10-01 11:20:00,13.6,13.65,13.6,13.63,61696.0,12.3222,12.3675,12.3222,12.3494,61696.0
2015-10-01 11:25:00,13.63,13.68,13.63,13.67,61634.0,12.3494,12.3947,12.3494,12.3856,61634.0
2015-10-01 11:30:00,13.66,13.68,13.63,13.63,51565.0,12.3765,12.3947,12.3494,12.3494,51565.0
2015-10-01 11:35:00,13.63,13.65,13.6,13.62,37135.0,12.3494,12.3675,12.3222,12.3403,37135.0
2015-10-01 11:40:00,13.62,13.68,13.62,13.63,58105.0,12.3403,12.3947,12.3403,12.3494,58105.0
2015-10-01 11:45:00,13.64,13.64,13.62,13.64,25900.0,12.3584,12.3584,12.3403,12.3584,25900.0
2015-10-01 11:50:00,13.64,13.64,13.6,13.61,41474.0,12.3584,12.3584,12.3222,12.3312,41474.0
2015-10-01 11:55:00,13.6,13.61,13.56,13.59,49732.0,12.3222,12.3312,12.2859,12.3131,49732.0
2015-10-01 12:00:00,13.58,13.58,13.54,13.56,103695.0,12.3041,12.3041,12.2678,12.2859,103695.0
2015-10-01 12:05:00,13.56,13.56,13.49,13.51,141208.0,12.2859,12.2859,12.2225,12.2406,141208.0
2015-10-01 12:10:00,13.51,13.52,13.48,13.49,105667.0,12.2406,12.2497,12.2135,12.2225,105667.0
2015-10-01 12:15:00,13.49,13.51,13.48,13.5,66375.0,12.2225,12.2406,12.2135,12.2316,66375.0
2015-10-01 12:20:00,13.49,13.51,13.45,13.45,49665.0,12.2225,12.2406,12.1863,12.1863,49665.0
2015-10-01 12:25:00,13.45,13.49,13.45,13.49,55301.0,12.1863,12.2225,12.1863,12.2225,55301.0
2015-10-01 12:30:00,13.48,13.49,13.46,13.48,24099.0,12.2135,12.2225,12.1953,12.2135,24099.0
2015-10-01 12:35:00,13.48,13.48,13.44,13.45,41547.0,12.2135,12.2135,12.1772,12.1863,41547.0
2015-10-01 12:40:00,13.45,13.45,13.44,13.45,64359.0,12.1863,12.1863,12.1772,12.1863,64359.0
2015-10-01 12:45:00,13.44,13.45,13.44,13.44,53949.0,12.1772,12.1863,12.1772,12.1772,53949.0
2015-10-01 12:50:00,13.44,13.44,13.42,13.44,39562.0,12.1772,12.1772,12.1591,12.1772,39562.0
2015-10-01 12:55:00,13.44,13.45,13.43,13.44,51566.0,12.1772,12.1863,12.1682,12.1772,51566.0
2015-10-01 13:00:00,13.44,13.44,13.43,13.44,31864.0,12.1772,12.1772,12.1682,12.1772,31864.0
2015-10-01 13:05:00,13.44,13.44,13.42,13.42,35236.0,12.1772,12.1772,12.1591,12.1591,35236.0
2015-10-01 13:10:00,13.42,13.44,13.41,13.43,46419.0,12.1591,12.1772,12.15,12.1682,46419.0
2015-10-01 13:15:00,13.43,13.44,13.42,13.43,49637.0,12.1682,12.1772,12.1591,12.1682,49637.0
2015-10-01 13:20:00,13.43,13.43,13.4,13.41,83579.0,12.1682,12.1682,12.141,12.15,83579.0
2015-10-01 13:25:00,13.41,13.42,13.4,13.4,41606.0,12.15,12.1591,12.141,12.141,41606.0
2015-10-01 13:30:00,13.4,13.4,13.38,13.4,38333.0,12.141,12.141,12.1229,12.141,38333.0
2015-10-01 13:35:00,13.4,13.4,13.35,13.38,92958.0,12.141,12.141,12.0957,12.1229,92958.0
2015-10-01 13:40:00,13.38,13.39,13.37,13.39,37024.0,12.1229,12.1319,12.1138,12.1319,37024.0
2015-10-01 13:45:00,13.39,13.39,13.36,13.37,30201.0,12.1319,12.1319,12.1047,12.1138,30201.0
2015-10-01 13:50:00,13.38,13.4,13.37,13.4,31988.0,12.1229,12.141,12.1138,12.141,31988.0
2015-10-01 13:55:00,13.4,13.45,13.39,13.44,82766.0,12.141,12.1863,12.1319,12.1772,82766.0
2015-10-01 14:00:00,13.44,13.44,13.4,13.4,81824.0,12.1772,12.1772,12.141,12.141,81824.0
2015-10-01 14:05:00,13.4,13.43,13.39,13.41,46384.0,12.141,12.1682,12.1319,12.15,46384.0
2015-10-01 14:10:00,13.41,13.44,13.41,13.43,62978.0,12.15,12.1772,12.15,12.1682,62978.0
2015-10-01 14:15:00,13.43,13.44,13.4,13.4,38173.0,12.1682,12.1772,12.141,12.141,38173.0
2015-10-01 14:20:00,13.4,13.41,13.39,13.41,71702.0,12.141,12.15,12.1319,12.15,71702.0
2015-10-01 14:25:00,13.41,13.43,13.4,13.41,47359.0,12.15,12.1682,12.141,12.15,47359.0
2015-10-01 14:30:00,13.41,13.43,13.4,13.41,31600.0,12.15,12.1682,12.141,12.15,31600.0
2015-10-01 14:35:00,13.41,13.43,13.41,13.42,45814.0,12.15,12.1682,12.15,12.1591,45814.0
2015-10-01 14:40:00,13.43,13.43,13.41,13.41,14633.0,12.1682,12.1682,12.15,12.15,14633.0
2015-10-01 14:45:00,13.4,13.43,13.4,13.43,29650.0,12.141,12.1682,12.141,12.1682,29650.0
2015-10-01 14:50:00,13.43,13.44,13.4,13.43,35215.0,12.1682,12.1772,12.141,12.1682,35215.0
2015-10-01 14:55:00,13.43,13.44,13.41,13.43,41421.0,12.1682,12.1772,12.15,12.1682,41421.0
2015-10-01 15:00:00,13.43,13.44,13.42,13.43,71033.0,12.1682,12.1772,12.1591,12.1682,71033.0
2015-10-01 15:05:00,13.43,13.44,13.4,13.41,105262.0,12.1682,12.1772,12.141,12.15,105262.0
2015-10-01 15:10:00,13.41,13.43,13.4,13.43,39897.0,12.15,12.1682,12.141,12.1682,39897.0
2015-10-01 15:15:00,13.42,13.43,13.41,13.41,58070.0,12.1591,12.1682,12.15,12.15,58070.0
2015-10-01 15:20:00,13.41,13.41,13.4,13.4,40507.0,12.15,12.15,12.141,12.141,40507.0
2015-10-01 15:25:00,13.4,13.4,13.39,13.4,55776.0,12.141,12.141,12.1319,12.141,55776.0
2015-10-01 15:30:00,13.4,13.41,13.39,13.41,42699.0,12.141,12.15,12.1319,12.15,42699.0
2015-10-01 15:35:00,13.4,13.41,13.38,13.4,60201.0,12.141,12.15,12.1229,12.141,60201.0
2015-10-01 15:40:00,13.39,13.41,13.38,13.4,65933.0,12.1319,12.15,12.1229,12.141,65933.0
2015-10-01 15:45:00,13.4,13.46,13.4,13.46,118278.0,12.141,12.1953,12.141,12.1953,118278.0
2015-10-01 15:50:00,13.45,13.47,13.45,13.46,135196.0,12.1863,12.2044,12.1863,12.1953,135196.0
2015-10-01 15:55:00,13.45,13.48,13.41,13.41,1403318.0,12.1863,12.2135,12.15,12.15,1403318.0
2015-10-02 09:30:00,13.95,14.01,13.89,13.94,637877.0,12.6393,12.6937,12.5849,12.6302,637877.0
2015-10-02 09:35:00,13.94,14.08,13.94,14.03,461535.0,12.6302,12.7571,12.6302,12.7118,461535.0
2015-10-02 09:40:00,14.04,14.1,14.0,14.1,406280.0,12.7208,12.7752,12.6846,12.7752,406280.0
2015-10-02 09:45:00,14.09,14.12,14.06,14.06,349101.0,12.7661,12.7933,12.739,12.739,349101.0
2015-10-02 09:50:00,14.06,14.19,14.04,14.17,515223.0,12.739,12.8567,12.7208,12.8386,515223.0
2015-10-02 09:55:00,14.18,14.18,14.1,14.18,204797.0,12.8477,12.8477,12.7752,12.8477,204797.0
2015-10-02 10:00:00,14.17,14.23,14.16,14.22,439778.0,12.8386,12.893,12.8296,12.8839,439778.0
2015-10-02 10:05:00,14.22,14.22,14.14,14.14,286223.0,12.8839,12.8839,12.8114,12.8114,286223.0
2015-10-02 10:10:00,14.14,14.15,14.1,14.14,210880.0,12.8114,12.8205,12.7752,12.8114,210880.0
2015-10-02 10:15:00,14.14,14.15,14.12,14.14,147296.0,12.8114,12.8205,12.7933,12.8114,147296.0
2015-10-02 10:20:00,14.14,14.15,14.1,14.1,99982.0,12.8114,12.8205,12.7752,12.7752,99982.0
2015-10-02 10:25:00,14.11,14.17,14.11,14.15,237580.0,12.7843,12.8386,12.7843,12.8205,237580.0
2015-10-02 10:30:00,14.15,14.18,14.15,14.16,136015.0,12.8205,12.8477,12.8205,12.8296,136015.0
2015-10-02 10:35:00,14.16,14.2,14.16,14.19,166040.0,12.8296,12.8658,12.8296,12.8567,166040.0
2015-10-02 10:40:00,14.19,14.21,14.11,14.11,149399.0,12.8567,12.8749,12.7843,12.7843,149399.0
2015-10-02 10:45:00,14.11,14.14,14.1,14.13,171171.0,12.7843,12.8114,12.7752,12.8024,171171.0
2015-10-02 10:50:00,14.13,14.13,14.05,14.06,95808.0,12.8024,12.8024,12.7299,12.739,95808.0
2015-10-02 10:55:00,14.06,14.07,14.05,14.07,123860.0,12.739,12.748,12.7299,12.748,123860.0
2015-10-02 11:00:00,14.07,14.13,14.07,14.12,111297.0,12.748,12.8024,12.748,12.7933,111297.0
2015-10-02 11:05:00,14.12,14.17,14.12,14.16,104765.0,12.7933,12.8386,12.7933,12.8296,104765.0
2015-10-02 11:10:00,14.16,14.18,14.13,14.13,126158.0,12.8296,12.8477,12.8024,12.8024,126158.0
2015-10-02 11:15:00,14.13,14.19,14.13,14.16,185820.0,12.8024,12.8567,12.8024,12.8296,185820.0
2015-10-02 11:20:00,14.16,14.21,14.16,14.19,180417.0,12.8296,12.8749,12.8296,12.8567,180417.0
2015-10-02 11:25:00,14.2,14.22,14.19,14.21,266006.0,12.8658,12.8839,12.8567,12.8749,266006.0
2015-10-02 11:30:00,14.22,14.23,14.17,14.19,118882.0,12.8839,12.893,12.8386,12.8567,118882.0
2015-10-02 11:35:00,14.2,14.2,14.18,14.2,98991.0,12.8658,12.8658,12.8477,12.8658,98991.0
2015-10-02 11:40:00,14.2,14.23,14.2,14.21,76880.0,12.8658,12.893,12.8658,12.8749,76880.0
2015-10-02 11:45:00,14.21,14.22,14.2,14.2,82647.0,12.8749,12.8839,12.8658,12.8658,82647.0
2015-10-02 11:50:00,14.2,14.21,14.16,14.21,155872.0,12.8658,12.8749,12.8296,12.8749,155872.0
2015-10-02 11:55:00,14.2,14.22,14.19,14.2,113493.0,12.8658,12.8839,12.8567,12.8658,113493.0
2015-10-02 12:00:00,14.2,14.22,14.2,14.22,59386.0,12.8658,12.8839,12.8658,12.8839,59386.0
2015-10-02 12:05:00,14.21,14.21,14.19,14.19,68893.0,12.8749,12.8749,12.8567,12.8567,68893.0
2015-10-02 12:10:00,14.19,14.2,14.16,14.19,81355.0,12.8567,12.8658,12.8296,12.8567,81355.0
2015-10-02 12:15:00,14.19,14.2,14.19,14.19,40958.0,12.8567,12.8658,12.8567,12.8567,40958.0
2015-10-02 12:20:00,14.19,14.2,14.17,14.17,72164.0,12.8567,12.8658,12.8386,12.8386,72164.0
2015-10-02 12:25:00,14.18,14.18,14.1,14.12,134365.0,12.8477,12.8477,12.7752,12.7933,134365.0
2015-10-02 12:30:00,14.13,14.15,14.1,14.15,126790.0,12.8024,12.8205,12.7752,12.8205,126790.0
2015-10-02 12:35:00,14.15,14.15,14.1,14.1,109790.0,12.8205,12.8205,12.7752,12.7752,109790.0
2015-10-02 12:40:00,14.1,14.1,14.09,14.09,61044.0,12.7752,12.7752,12.7661,12.7661,61044.0
2015-10-02 12:45:00,14.09,14.17,14.09,14.16,71265.0,12.7661,12.8386,12.7661,12.8296,71265.0
2015-10-02 12:50:00,14.15,14.2,14.15,14.2,96268.0,12.8205,12.8658,12.8205,12.8658,96268.0
2015-10-02 12:55:00,14.19,14.21,14.19,14.19,73885.0,12.8567,12.8749,12.8567,12.8567,73885.0
2015-10-02 13:00:00,14.19,14.22,14.19,14.22,50554.0,12.8567,12.8839,12.8567,12.8839,50554.0
2015-10-02 13:05:00,14.21,14.22,14.19,14.2,110477.0,12.8749,12.8839,12.8567,12.8658,110477.0
2015-10-02 13:10:00,14.2,14.21,14.18,14.19,78396.0,12.8658,12.8749,12.8477,12.8567,78396.0
2015-10-02 13:15:00,14.19,14.2,14.19,14.19,34824.0,12.8567,12.8658,12.8567,12.8567,34824.0
2015-10-02 13:20:00,14.19,14.21,14.16,14.17,48916.0,12.8567,12.8749,12.8296,12.8386,48916.0
2015-10-02 13:25:00,14.17,14.19,14.15,14.19,74172.0,12.8386,12.8567,12.8205,12.8567,74172.0
2015-10-02 13:30:00,14.19,14.2,14.17,14.18,55716.0,12.8567,12.8658,12.8386,12.8477,55716.0
2015-10-02 13:35:00,14.19,14.2,14.19,14.19,39550.0,12.8567,12.8658,12.8567,12.8567,39550.0
2015-10-02 13:40:00,14.19,14.23,14.19,14.22,142658.0,12.8567,12.893,12.8567,12.8839,142658.0
2015-10-02 13:45:00,14.21,14.22,14.19,14.22,50276.0,12.8749,12.8839,12.8567,12.8839,50276.0
2015-10-02 13:50:00,14.21,14.22,14.19,14.22,55483.0,12.8749,12.8839,12.8567,12.8839,55483.0
2015-10-02 13:55:00,14.22,14.22,14.19,14.19,52515.0,12.8839,12.8839,12.8567,12.8567,52515.0
2015-10-02 14:00:00,14.2,14.21,14.2,14.2,27355.0,12.8658,12.8749,12.8658,12.8658,27355.0
2015-10-02 14:05:00,14.2,14.22,14.2,14.21,81476.0,12.8658,12.8839,12.8658,12.8749,81476.0
2015-10-02 14:10:00,14.2,14.22,14.19,14.2,43627.0,12.8658,12.8839,12.8567,12.8658,43627.0
2015-10-02 14:15:00,14.2,14.23,14.2,14.21,75721.0,12.8658,12.893,12.8658,12.8749,75721.0
2015-10-02 14:20:00,14.2,14.23,14.2,14.22,115832.0,12.8658,12.893,12.8658,12.8839,115832.0
2015-10-02 14:25:00,14.22,14.26,14.22,14.26,139873.0,12.8839,12.9202,12.8839,12.9202,139873.0
2015-10-02 14:30:00,14.26,14.26,14.23,14.24,103241.0,12.9202,12.9202,12.893,12.902,103241.0
2015-10-02 14:35:00,14.24,14.26,14.24,14.26,87500.0,12.902,12.9202,12.902,12.9202,87500.0
2015-10-02 14:40:00,14.26,14.27,14.25,14.26,96266.0,12.9202,12.9292,12.9111,12.9202,96266.0
2015-10-02 14:45:00,14.26,14.29,14.24,14.27,145077.0,12.9202,12.9474,12.902,12.9292,145077.0
2015-10-02 14:50:00,14.27,14.28,14.26,14.27,90257.0,12.9292,12.9383,12.9202,12.9292,90257.0
2015-10-02 14:55:00,14.28,14.3,14.27,14.28,117562.0,12.9383,12.9564,12.9292,12.9383,117562.0
2015-10-02 15:00:00,14.28,14.3,14.28,14.28,117830.0,12.9383,12.9564,12.9383,12.9383,117830.0
2015-10-02 15:05:00,14.28,14.35,14.28,14.34,242001.0,12.9383,13.0017,12.9383,12.9927,242001.0
2015-10-02 15:10:00,14.34,14.36,14.34,14.36,239741.0,12.9927,13.0108,12.9927,13.0108,239741.0
2015-10-02 15:15:00,14.36,14.36,14.34,14.35,138451.0,13.0108,13.0108,12.9927,13.0017,138451.0
2015-10-02 15:20:00,14.35,14.37,14.35,14.36,93206.0,13.0017,13.0198,13.0017,13.0108,93206.0
2015-10-02 15:25:00,14.36,14.39,14.36,14.39,186943.0,13.0108,13.038,13.0108,13.038,186943.0
2015-10-02 15:30:00,14.39,14.4,14.34,14.36,403370.0,13.038,13.047,12.9927,13.0108,403370.0
2015-10-02 15:35:00,14.37,14.4,14.36,14.39,205470.0,13.0198,13.047,13.0108,13.038,205470.0
2015-10-02 15:40:00,14.39,14.4,14.36,14.36,330301.0,13.038,13.047,13.0108,13.0108,330301.0
2015-10-02 15:45:00,14.36,14.4,14.36,14.4,152134.0,13.0108,13.047,13.0108,13.047,152134.0
2015-10-02 15:50:00,14.4,14.43,14.4,14.43,538552.0,13.047,13.0742,13.047,13.0742,538552.0
2015-10-02 15:55:00,14.43,14.5,14.43,14.49,1896776.0,13.0742,13.1376,13.0742,13.1286,1896776.0
2015-10-05 09:30:00,14.59,14.77,14.59,14.74,718630.0,13.2192,13.3823,13.2192,13.3551,718630.0
2015-10-05 09:35:00,14.74,14.85,14.74,14.79,300550.0,13.3551,13.4547,13.3551,13.4004,300550.0
2015-10-05 09:40:00,14.78,14.91,14.78,14.9,369445.0,13.3913,13.5091,13.3913,13.5,369445.0
2015-10-05 09:45:00,14.9,14.99,14.9,14.95,335823.0,13.5,13.5816,13.5,13.5453,335823.0
2015-10-05 09:50:00,14.95,14.95,14.86,14.86,208375.0,13.5453,13.5453,13.4638,13.4638,208375.0
2015-10-05 09:55:00,14.86,14.89,14.78,14.89,224799.0,13.4638,13.491,13.3913,13.491,224799.0
2015-10-05 10:00:00,14.89,14.94,14.84,14.94,165913.0,13.491,13.5363,13.4457,13.5363,165913.0
2015-10-05 10:05:00,14.94,14.94,14.81,14.81,186930.0,13.5363,13.5363,13.4185,13.4185,186930.0
2015-10-05 10:10:00,14.82,14.9,14.82,14.88,139563.0,13.4276,13.5,13.4276,13.4819,139563.0
2015-10-05 10:15:00,14.88,14.91,14.86,14.88,338964.0,13.4819,13.5091,13.4638,13.4819,338964.0
2015-10-05 10:20:00,14.88,14.91,14.86,14.87,161580.0,13.4819,13.5091,13.4638,13.4729,161580.0
2015-10-05 10:25:00,14.86,14.86,14.75,14.81,207712.0,13.4638,13.4638,13.3641,13.4185,207712.0
2015-10-05 10:30:00,14.81,14.83,14.76,14.82,253174.0,13.4185,13.4366,13.3732,13.4276,253174.0
2015-10-05 10:35:00,14.82,14.89,14.8,14.85,132924.0,13.4276,13.491,13.4094,13.4547,132924.0
2015-10-05 10:40:00,14.85,14.88,14.82,14.84,145535.0,13.4547,13.4819,13.4276,13.4457,145535.0
2015-10-05 10:45:00,14.85,14.88,14.84,14.86,111862.0,13.4547,13.4819,13.4457,13.4638,111862.0
2015-10-05 10:50:00,14.86,14.93,14.86,14.93,191914.0,13.4638,13.5272,13.4638,13.5272,191914.0
2015-10-05 10:55:00,14.93,14.94,14.9,14.91,210859.0,13.5272,13.5363,13.5,13.5091,210859.0
2015-10-05 11:00:00,14.91,14.94,14.9,14.94,139119.0,13.5091,13.5363,13.5,13.5363,139119.0
2015-10-05 11:05:00,14.93,14.95,14.9,14.94,144304.0,13.5272,13.5453,13.5,13.5363,144304.0
2015-10-05 11:10:00,14.94,14.95,14.88,14.88,155115.0,13.5363,13.5453,13.4819,13.4819,155115.0
2015-10-05 11:15:00,14.89,14.97,14.89,14.97,82010.0,13.491,13.5635,13.491,13.5635,82010.0
2015-10-05 11:20:00,14.96,14.99,14.94,14.97,175281.0,13.5544,13.5816,13.5363,13.5635,175281.0
2015-10-05 11:25:00,14.97,15.03,14.97,15.03,172470.0,13.5635,13.6178,13.5635,13.6178,172470.0
2015-10-05 11:30:00,15.04,15.08,15.02,15.06,165284.0,13.6269,13.6631,13.6088,13.645,165284.0
2015-10-05 11:35:00,15.06,15.06,15.01,15.02,194445.0,13.645,13.645,13.5997,13.6088,194445.0
2015-10-05 11:40:00,15.02,15.07,15.0,15.06,118554.0,13.6088,13.6541,13.5906,13.645,118554.0
2015-10-05 11:45:00,15.06,15.07,15.02,15.06,91831.0,13.645,13.6541,13.6088,13.645,91831.0
2015-10-05 11:50:00,15.06,15.06,15.01,15.04,184106.0,13.645,13.645,13.5997,13.6269,184106.0
2015-10-05 11:55:00,15.05,15.07,15.04,15.06,123339.0,13.6359,13.6541,13.6269,13.645,123339.0
2015-10-05 12:00:00,15.06,15.08,14.98,14.98,204914.0,13.645,13.6631,13.5725,13.5725,204914.0
2015-10-05 12:05:00,14.98,15.01,14.95,14.98,122977.0,13.5725,13.5997,13.5453,13.5725,122977.0
2015-10-05 12:10:00,14.99,15.01,14.98,14.99,54762.0,13.5816,13.5997,13.5725,13.5816,54762.0
2015-10-05 12:15:00,14.98,15.03,14.98,15.02,54538.0,13.5725,13.6178,13.5725,13.6088,54538.0
2015-10-05 12:20:00,15.02,15.03,14.99,15.02,111372.0,13.6088,13.6178,13.5816,13.6088,111372.0
2015-10-05 12:25:00,15.02,15.04,15.01,15.04,109856.0,13.6088,13.6269,13.5997,13.6269,109856.0
2015-10-05 12:30:00,15.04,15.05,15.02,15.04,80809.0,13.6269,13.6359,13.6088,13.6269,80809.0
2015-10-05 12:35:00,15.03,15.04,14.95,14.96,187340.0,13.6178,13.6269,13.5453,13.5544,187340.0
2015-10-05 12:40:00,14.95,14.97,14.93,14.97,109598.0,13.5453,13.5635,13.5272,13.5635,109598.0
2015-10-05 12:45:00,14.97,14.98,14.95,14.98,91930.0,13.5635,13.5725,13.5453,13.5725,91930.0
2015-10-05 12:50:00,14.98,15.01,14.98,15.01,103103.0,13.5725,13.5997,13.5725,13.5997,103103.0
2015-10-05 12:55:00,15.01,15.01,14.95,14.98,101238.0,13.5997,13.5997,13.5453,13.5725,101238.0
2015-10-05 13:00:00,14.98,15.01,14.95,14.99,108197.0,13.5725,13.5997,13.5453,13.5816,108197.0
2015-10-05 13:05:00,14.99,15.01,14.98,15.01,80689.0,13.5816,13.5997,13.5725,13.5997,80689.0
2015-10-05 13:10:00,15.01,15.03,14.99,15.01,103241.0,13.5997,13.6178,13.5816,13.5997,103241.0
2015-10-05 13:15:00,15.01,15.05,15.01,15.02,66294.0,13.5997,13.6359,13.5997,13.6088,66294.0
2015-10-05 13:20:00,15.03,15.06,15.02,15.06,123441.0,13.6178,13.645,13.6088,13.645,123441.0
2015-10-05 13:25:00,15.06,15.06,15.04,15.05,65906.0,13.645,13.645,13.6269,13.6359,65906.0
2015-10-05 13:30:00,15.05,15.07,15.03,15.07,63095.0,13.6359,13.6541,13.6178,13.6541,63095.0
2015-10-05 13:35:00,15.06,15.07,15.03,15.03,70065.0,13.645,13.6541,13.6178,13.6178,70065.0
2015-10-05 13:40:00,15.03,15.08,15.03,15.03,54674.0,13.6178,13.6631,13.6178,13.6178,54674.0
2015-10-05 13:45:00,15.03,15.05,15.03,15.04,27425.0,13.6178,13.6359,13.6178,13.6269,27425.0
2015-10-05 13:50:00,15.03,15.06,15.02,15.05,72165.0,13.6178,13.645,13.6088,13.6359,72165.0
2015-10-05 13:55:00,15.05,15.05,15.03,15.03,86341.0,13.6359,13.6359,13.6178,13.6178,86341.0
2015-10-05 14:00:00,15.03,15.03,14.99,14.99,82292.0,13.6178,13.6178,13.5816,13.5816,82292.0
2015-10-05 14:05:00,14.99,15.02,14.96,15.02,81052.0,13.5816,13.6088,13.5544,13.6088,81052.0
2015-10-05 14:10:00,15.02,15.04,15.0,15.04,111033.0,13.6088,13.6269,13.5906,13.6269,111033.0
2015-10-05 14:15:00,15.05,15.06,15.05,15.06,73881.0,13.6359,13.645,13.6359,13.645,73881.0
2015-10-05 14:20:00,15.05,15.06,15.04,15.06,78409.0,13.6359,13.645,13.6269,13.645,78409.0
2015-10-05 14:25:00,15.05,15.05,15.01,15.03,71445.0,13.6359,13.6359,13.5997,13.6178,71445.0
2015-10-05 14:30:00,15.03,15.05,15.03,15.05,40007.0,13.6178,13.6359,13.6178,13.6359,40007.0
2015-10-05 14:35:00,15.05,15.06,15.04,15.04,90816.0,13.6359,13.645,13.6269,13.6269,90816.0
2015-10-05 14:40:00,15.04,15.06,15.03,15.06,86653.0,13.6269,13.645,13.6178,13.645,86653.0
2015-10-05 14:45:00,15.06,15.07,15.05,15.06,54107.0,13.645,13.6541,13.6359,13.645,54107.0
2015-10-05 14:50:00,15.06,15.07,15.05,15.07,40071.0,13.645,13.6541,13.6359,13.6541,40071.0
2015-10-05 14:55:00,15.07,15.07,15.06,15.06,77637.0,13.6541,13.6541,13.645,13.645,77637.0
2015-10-05 15:00:00,15.06,15.07,15.05,15.05,85264.0,13.645,13.6541,13.6359,13.6359,85264.0
2015-10-05 15:05:00,15.05,15.09,15.05,15.08,99512.0,13.6359,13.6722,13.6359,13.6631,99512.0
2015-10-05 15:10:00,15.07,15.09,15.07,15.09,63785.0,13.6541,13.6722,13.6541,13.6722,63785.0
2015-10-05 15:15:00,15.09,15.09,15.06,15.06,46663.0,13.6722,13.6722,13.645,13.645,46663.0
2015-10-05 15:20:00,15.07,15.07,15.06,15.06,78488.0,13.6541,13.6541,13.645,13.645,78488.0
2015-10-05 15:25:00,15.06,15.09,15.06,15.09,108859.0,13.645,13.6722,13.645,13.6722,108859.0
2015-10-05 15:30:00,15.08,15.09,15.05,15.05,137046.0,13.6631,13.6722,13.6359,13.6359,137046.0
2015-10-05 15:35:00,15.05,15.1,15.04,15.07,171923.0,13.6359,13.6812,13.6269,13.6541,171923.0
2015-10-05 15:40:00,15.07,15.09,15.04,15.09,136315.0,13.6541,13.6722,13.6269,13.6722,136315.0
2015-10-05 15:45:00,15.09,15.1,15.05,15.06,234007.0,13.6722,13.6812,13.6359,13.645,234007.0
2015-10-05 15:50:00,15.06,15.09,15.05,15.09,334672.0,13.645,13.6722,13.6359,13.6722,334672.0
2015-10-05 15:55:00,15.09,15.18,15.09,15.13,1561105.0,13.6722,13.7537,13.6722,13.7084,1561105.0
2015-10-06 09:30:00,15.52,15.53,15.43,15.52,638773.0,14.0618,14.0708,13.9802,14.0618,638773.0
2015-10-06 09:35:00,15.51,15.57,15.47,15.53,299795.0,14.0527,14.1071,14.0165,14.0708,299795.0
2015-10-06 09:40:00,15.53,15.61,15.51,15.61,202563.0,14.0708,14.1433,14.0527,14.1433,202563.0
2015-10-06 09:45:00,15.61,15.61,15.49,15.53,203031.0,14.1433,14.1433,14.0346,14.0708,203031.0
2015-10-06 09:50:00,15.54,15.57,15.54,15.54,123254.0,14.0799,14.1071,14.0799,14.0799,123254.0
2015-10-06 09:55:00,15.55,15.59,15.53,15.56,247385.0,14.089,14.1252,14.0708,14.098,247385.0
2015-10-06 10:00:00,15.56,15.61,15.56,15.59,283325.0,14.098,14.1433,14.098,14.1252,283325.0
2015-10-06 10:05:00,15.58,15.65,15.58,15.62,368650.0,14.1161,14.1796,14.1161,14.1524,368650.0
2015-10-06 10:10:00,15.62,15.66,15.62,15.64,484156.0,14.1524,14.1886,14.1524,14.1705,484156.0
2015-10-06 10:15:00,15.64,15.64,15.56,15.61,287569.0,14.1705,14.1705,14.098,14.1433,287569.0
2015-10-06 10:20:00,15.61,15.61,15.55,15.59,359389.0,14.1433,14.1433,14.089,14.1252,359389.0
2015-10-06 10:25:00,15.59,15.63,15.56,15.56,365691.0,14.1252,14.1614,14.098,14.098,365691.0
2015-10-06 10:30:00,15.56,15.56,15.52,15.53,339794.0,14.098,14.098,14.0618,14.0708,339794.0
2015-10-06 10:35:00,15.53,15.61,15.52,15.57,103372.0,14.0708,14.1433,14.0618,14.1071,103372.0
2015-10-06 10:40:00,15.57,15.59,15.57,15.57,252061.0,14.1071,14.1252,14.1071,14.1071,252061.0
2015-10-06 10:45:00,15.58,15.65,15.58,15.63,99804.0,14.1161,14.1796,14.1161,14.1614,99804.0
2015-10-06 10:50:00,15.64,15.65,15.57,15.63,164206.0,14.1705,14.1796,14.1071,14.1614,164206.0
2015-10-06 10:55:00,15.63,15.68,15.62,15.65,122226.0,14.1614,14.2068,14.1524,14.1796,122226.0
2015-10-06 11:00:00,15.65,15.69,15.64,15.69,122830.0,14.1796,14.2158,14.1705,14.2158,122830.0
2015-10-06 11:05:00,15.69,15.73,15.68,15.72,172485.0,14.2158,14.2521,14.2068,14.243,172485.0
2015-10-06 11:10:00,15.72,15.73,15.69,15.72,98255.0,14.243,14.2521,14.2158,14.243,98255.0
2015-10-06 11:15:00,15.72,15.72,15.7,15.72,114994.0,14.243,14.243,14.2249,14.243,114994.0
2015-10-06 11:20:00,15.72,15.75,15.71,15.72,171849.0,14.243,14.2702,14.2339,14.243,171849.0
2015-10-06 11:25:00,15.73,15.77,15.72,15.74,203788.0,14.2521,14.2883,14.243,14.2611,203788.0
2015-10-06 11:30:00,15.74,15.74,15.69,15.69,111256.0,14.2611,14.2611,14.2158,14.2158,111256.0
2015-10-06 11:35:00,15.7,15.73,15.66,15.67,109774.0,14.2249,14.2521,14.1886,14.1977,109774.0
2015-10-06 11:40:00,15.66,15.68,15.63,15.63,133633.0,14.1886,14.2068,14.1614,14.1614,133633.0
2015-10-06 11:45:00,15.63,15.64,15.61,15.63,249232.0,14.1614,14.1705,14.1433,14.1614,249232.0
2015-10-06 11:50:00,15.63,15.68,15.63,15.66,110163.0,14.1614,14.2068,14.1614,14.1886,110163.0
2015-10-06 11:55:00,15.66,15.69,15.64,15.68,109816.0,14.1886,14.2158,14.1705,14.2068,109816.0
2015-10-06 12:00:00,15.68,15.69,15.66,15.68,51296.0,14.2068,14.2158,14.1886,14.2068,51296.0
2015-10-06 12:05:00,15.68,15.69,15.65,15.67,111502.0,14.2068,14.2158,14.1796,14.1977,111502.0
2015-10-06 12:10:00,15.67,15.69,15.63,15.63,49650.0,14.1977,14.2158,14.1614,14.1614,49650.0
2015-10-06 12:15:00,15.64,15.67,15.64,15.64,65898.0,14.1705,14.1977,14.1705,14.1705,65898.0
2015-10-06 12:20:00,15.65,15.67,15.62,15.63,59045.0,14.1796,14.1977,14.1524,14.1614,59045.0
2015-10-06 12:25:00,15.63,15.64,15.61,15.62,68269.0,14.1614,14.1705,14.1433,14.1524,68269.0
2015-10-06 12:30:00,15.63,15.63,15.58,15.58,245886.0,14.1614,14.1614,14.1161,14.1161,245886.0
2015-10-06 12:35:00,15.58,15.58,15.54,15.54,171150.0,14.1161,14.1161,14.0799,14.0799,171150.0
2015-10-06 12:40:00,15.54,15.55,15.49,15.5,88578.0,14.0799,14.089,14.0346,14.0437,88578.0
2015-10-06 12:45:00,15.49,15.5,15.42,15.42,146430.0,14.0346,14.0437,13.9712,13.9712,146430.0
2015-10-06 12:50:00,15.42,15.42,15.35,15.4,135837.0,13.9712,13.9712,13.9078,13.9531,135837.0
2015-10-06 12:55:00,15.4,15.43,15.39,15.4,85335.0,13.9531,13.9802,13.944,13.9531,85335.0
2015-10-06 13:00:00,15.4,15.47,15.4,15.47,69787.0,13.9531,14.0165,13.9531,14.0165,69787.0
2015-10-06 13:05:00,15.47,15.48,15.44,15.48,60548.0,14.0165,14.0255,13.9893,14.0255,60548.0
2015-10-06 13:10:00,15.48,15.48,15.44,15.46,65732.0,14.0255,14.0255,13.9893,14.0074,65732.0
2015-10-06 13:15:00,15.46,15.46,15.43,15.45,55626.0,14.0074,14.0074,13.9802,13.9984,55626.0
2015-10-06 13:20:00,15.46,15.48,15.45,15.45,55112.0,14.0074,14.0255,13.9984,13.9984,55112.0
2015-10-06 13:25:00,15.45,15.48,15.44,15.48,63276.0,13.9984,14.0255,13.9893,14.0255,63276.0
2015-10-06 13:30:00,15.48,15.48,15.44,15.47,65150.0,14.0255,14.0255,13.9893,14.0165,65150.0
2015-10-06 13:35:00,15.46,15.48,15.44,15.45,49565.0,14.0074,14.0255,13.9893,13.9984,49565.0
2015-10-06 13:40:00,15.44,15.44,15.37,15.37,61713.0,13.9893,13.9893,13.9259,13.9259,61713.0
2015-10-06 13:45:00,15.36,15.36,15.27,15.3,104440.0,13.9168,13.9168,13.8353,13.8625,104440.0
2015-10-06 13:50:00,15.29,15.29,15.24,15.29,70077.0,13.8534,13.8534,13.8081,13.8534,70077.0
2015-10-06 13:55:00,15.28,15.29,15.24,15.24,45461.0,13.8443,13.8534,13.8081,13.8081,45461.0
2015-10-06 14:00:00,15.24,15.28,15.23,15.23,82910.0,13.8081,13.8443,13.799,13.799,82910.0
2015-10-06 14:05:00,15.24,15.35,15.24,15.35,54193.0,13.8081,13.9078,13.8081,13.9078,54193.0
2015-10-06 14:10:00,15.35,15.38,15.34,15.37,173701.0,13.9078,13.9349,13.8987,13.9259,173701.0
2015-10-06 14:15:00,15.38,15.48,15.38,15.48,161673.0,13.9349,14.0255,13.9349,14.0255,161673.0
2015-10-06 14:20:00,15.48,15.52,15.48,15.51,119097.0,14.0255,14.0618,14.0255,14.0527,119097.0
2015-10-06 14:25:00,15.51,15.52,15.48,15.51,124715.0,14.0527,14.0618,14.0255,14.0527,124715.0
2015-10-06 14:30:00,15.51,15.54,15.51,15.51,77120.0,14.0527,14.0799,14.0527,14.0527,77120.0
2015-10-06 14:35:00,15.51,15.51,15.45,15.45,115489.0,14.0527,14.0527,13.9984,13.9984,115489.0
2015-10-06 14:40:00,15.44,15.48,15.43,15.47,69339.0,13.9893,14.0255,13.9802,14.0165,69339.0
2015-10-06 14:45:00,15.47,15.47,15.44,15.44,120247.0,14.0165,14.0165,13.9893,13.9893,120247.0
2015-10-06 14:50:00,15.44,15.44,15.39,15.4,139346.0,13.9893,13.9893,13.944,13.9531,139346.0
2015-10-06 14:55:00,15.39,15.4,15.32,15.33,97428.0,13.944,13.9531,13.8806,13.8896,97428.0
2015-10-06 15:00:00,15.34,15.4,15.34,15.4,51297.0,13.8987,13.9531,13.8987,13.9531,51297.0
2015-10-06 15:05:00,15.4,15.4,15.4,15.4,214022.0,13.9531,13.9531,13.9531,13.9531,214022.0
2015-10-06 15:10:00,15.4,15.48,15.4,15.47,49097.0,13.9531,14.0255,13.9531,14.0165,49097.0
2015-10-06 15:15:00,15.46,15.52,15.44,15.5,121668.0,14.0074,14.0618,13.9893,14.0437,121668.0
2015-10-06 15:20:00,15.49,15.52,15.48,15.52,61519.0,14.0346,14.0618,14.0255,14.0618,61519.0
2015-10-06 15:25:00,15.52,15.53,15.5,15.52,60425.0,14.0618,14.0708,14.0437,14.0618,60425.0
2015-10-06 15:30:00,15.53,15.59,15.53,15.59,185133.0,14.0708,14.1252,14.0708,14.1252,185133.0
2015-10-06 15:35:00,15.58,15.61,15.57,15.61,136912.0,14.1161,14.1433,14.1071,14.1433,136912.0
2015-10-06 15:40:00,15.6,15.62,15.57,15.6,221082.0,14.1343,14.1524,14.1071,14.1343,221082.0
2015-10-06 15:45:00,15.6,15.64,15.57,15.64,144660.0,14.1343,14.1705,14.1071,14.1705,144660.0
2015-10-06 15:50:00,15.63,15.65,15.61,15.65,421377.0,14.1614,14.1796,14.1433,14.1796,421377.0
2015-10-06 15:55:00,15.65,15.69,15.62,15.67,2399941.0,14.1796,14.2158,14.1524,14.1977,2399941.0
2015-10-07 09:30:00,15.7,15.72,15.58,15.68,688319.0,14.2249,14.243,14.1161,14.2068,688319.0
2015-10-07 09:35:00,15.69,15.81,15.68,15.81,376895.0,14.2158,14.3245,14.2068,14.3245,376895.0
2015-10-07 09:40:00,15.81,15.83,15.73,15.73,220209.0,14.3245,14.3427,14.2521,14.2521,220209.0
2015-10-07 09:45:00,15.73,15.73,15.56,15.57,331279.0,14.2521,14.2521,14.098,14.1071,331279.0
2015-10-07 09:50:00,15.56,15.56,15.44,15.45,319811.0,14.098,14.098,13.9893,13.9984,319811.0
2015-10-07 09:55:00,15.46,15.51,15.41,15.49,241475.0,14.0074,14.0527,13.9621,14.0346,241475.0
2015-10-07 10:00:00,15.5,15.58,15.45,15.47,339326.0,14.0437,14.1161,13.9984,14.0165,339326.0
2015-10-07 10:05:00,15.46,15.48,15.38,15.46,354120.0,14.0074,14.0255,13.9349,14.0074,354120.0
2015-10-07 10:10:00,15.47,15.47,15.41,15.44,151584.0,14.0165,14.0165,13.9621,13.9893,151584.0
2015-10-07 10:15:00,15.44,15.48,15.39,15.41,243618.0,13.9893,14.0255,13.944,13.9621,243618.0
2015-10-07 10:20:00,15.41,15.53,15.41,15.5,196610.0,13.9621,14.0708,13.9621,14.0437,196610.0
2015-10-07 10:25:00,15.5,15.58,15.47,15.57,132364.0,14.0437,14.1161,14.0165,14.1071,132364.0
2015-10-07 10:30:00,15.57,15.58,15.49,15.56,273499.0,14.1071,14.1161,14.0346,14.098,273499.0
2015-10-07 10:35:00,15.56,15.6,15.54,15.57,166911.0,14.098,14.1343,14.0799,14.1071,166911.0
2015-10-07 10:40:00,15.57,15.57,15.43,15.45,291833.0,14.1071,14.1071,13.9802,13.9984,291833.0
2015-10-07 10:45:00,15.44,15.52,15.43,15.44,219455.0,13.9893,14.0618,13.9802,13.9893,219455.0
2015-10-07 10:50:00,15.44,15.56,15.44,15.52,142698.0,13.9893,14.098,13.9893,14.0618,142698.0
2015-10-07 10:55:00,15.52,15.58,15.49,15.58,192441.0,14.0618,14.1161,14.0346,14.1161,192441.0
2015-10-07 11:00:00,15.59,15.59,15.55,15.56,146823.0,14.1252,14.1252,14.089,14.098,146823.0
2015-10-07 11:05:00,15.55,15.56,15.48,15.51,153923.0,14.089,14.098,14.0255,14.0527,153923.0
2015-10-07 11:10:00,15.52,15.57,15.49,15.5,154574.0,14.0618,14.1071,14.0346,14.0437,154574.0
2015-10-07 11:15:00,15.49,15.55,15.49,15.53,99021.0,14.0346,14.089,14.0346,14.0708,99021.0
2015-10-07 11:20:00,15.53,15.56,15.52,15.52,73693.0,14.0708,14.098,14.0618,14.0618,73693.0
2015-10-07 11:25:00,15.52,15.52,15.46,15.46,107138.0,14.0618,14.0618,14.0074,14.0074,107138.0
2015-10-07 11:30:00,15.46,15.48,15.43,15.45,140662.0,14.0074,14.0255,13.9802,13.9984,140662.0
2015-10-07 11:35:00,15.46,15.51,15.45,15.45,71503.0,14.0074,14.0527,13.9984,13.9984,71503.0
2015-10-07 11:40:00,15.46,15.47,15.39,15.41,179607.0,14.0074,14.0165,13.944,13.9621,179607.0
2015-10-07 11:45:00,15.4,15.48,15.4,15.43,99232.0,13.9531,14.0255,13.9531,13.9802,99232.0
2015-10-07 11:50:00,15.43,15.47,15.42,15.46,92973.0,13.9802,14.0165,13.9712,14.0074,92973.0
2015-10-07 11:55:00,15.46,15.56,15.45,15.55,149456.0,14.0074,14.098,13.9984,14.089,149456.0
2015-10-07 12:00:00,15.55,15.57,15.52,15.54,119179.0,14.089,14.1071,14.0618,14.0799,119179.0
2015-10-07 12:05:00,15.55,15.56,15.49,15.49,121479.0,14.089,14.098,14.0346,14.0346,121479.0
2015-10-07 12:10:00,15.49,15.59,15.49,15.59,62938.0,14.0346,14.1252,14.0346,14.1252,62938.0
2015-10-07 12:15:00,15.59,15.59,15.5,15.51,67088.0,14.1252,14.1252,14.0437,14.0527,67088.0
2015-10-07 12:20:00,15.51,15.52,15.48,15.48,55582.0,14.0527,14.0618,14.0255,14.0255,55582.0
2015-10-07 12:25:00,15.48,15.48,15.45,15.47,76819.0,14.0255,14.0255,13.9984,14.0165,76819.0
2015-10-07 12:30:00,15.46,15.49,15.45,15.46,75473.0,14.0074,14.0346,13.9984,14.0074,75473.0
2015-10-07 12:35:00,15.47,15.52,15.46,15.47,54967.0,14.0165,14.0618,14.0074,14.0165,54967.0
2015-10-07 12:40:00,15.47,15.49,15.44,15.49,71641.0,14.0165,14.0346,13.9893,14.0346,71641.0
2015-10-07 12:45:00,15.49,15.51,15.46,15.47,42651.0,14.0346,14.0527,14.0074,14.0165,42651.0
2015-10-07 12:50:00,15.47,15.48,15.45,15.46,55628.0,14.0165,14.0255,13.9984,14.0074,55628.0
2015-10-07 12:55:00,15.46,15.49,15.46,15.49,58882.0,14.0074,14.0346,14.0074,14.0346,58882.0
2015-10-07 13:00:00,15.49,15.56,15.48,15.52,82396.0,14.0346,14.098,14.0255,14.0618,82396.0
2015-10-07 13:05:00,15.52,15.58,15.52,15.58,60194.0,14.0618,14.1161,14.0618,14.1161,60194.0
2015-10-07 13:10:00,15.57,15.61,15.55,15.61,68044.0,14.1071,14.1433,14.089,14.1433,68044.0
2015-10-07 13:15:00,15.61,15.62,15.6,15.61,41756.0,14.1433,14.1524,14.1343,14.1433,41756.0
2015-10-07 13:20:00,15.6,15.65,15.6,15.63,67947.0,14.1343,14.1796,14.1343,14.1614,67947.0
2015-10-07 13:25:00,15.62,15.7,15.62,15.7,80515.0,14.1524,14.2249,14.1524,14.2249,80515.0
2015-10-07 13:30:00,15.7,15.73,15.69,15.72,78966.0,14.2249,14.2521,14.2158,14.243,78966.0
2015-10-07 13:35:00,15.73,15.73,15.66,15.66,77658.0,14.2521,14.2521,14.1886,14.1886,77658.0
2015-10-07 13:40:00,15.66,15.7,15.66,15.7,64139.0,14.1886,14.2249,14.1886,14.2249,64139.0
2015-10-07 13:45:00,15.7,15.73,15.7,15.73,110389.0,14.2249,14.2521,14.2249,14.2521,110389.0
2015-10-07 13:50:00,15.73,15.74,15.72,15.72,64069.0,14.2521,14.2611,14.243,14.243,64069.0
2015-10-07 13:55:00,15.72,15.78,15.72,15.76,69304.0,14.243,14.2974,14.243,14.2792,69304.0
2015-10-07 14:00:00,15.76,15.8,15.76,15.77,64295.0,14.2792,14.3155,14.2792,14.2883,64295.0
2015-10-07 14:05:00,15.77,15.77,15.74,15.75,44965.0,14.2883,14.2883,14.2611,14.2702,44965.0
2015-10-07 14:10:00,15.74,15.77,15.74,15.74,43049.0,14.2611,14.2883,14.2611,14.2611,43049.0
2015-10-07 14:15:00,15.74,15.76,15.74,15.76,47137.0,14.2611,14.2792,14.2611,14.2792,47137.0
2015-10-07 14:20:00,15.76,15.77,15.7,15.73,79074.0,14.2792,14.2883,14.2249,14.2521,79074.0
2015-10-07 14:25:00,15.72,15.72,15.65,15.67,112935.0,14.243,14.243,14.1796,14.1977,112935.0
2015-10-07 14:30:00,15.66,15.7,15.59,15.59,72537.0,14.1886,14.2249,14.1252,14.1252,72537.0
2015-10-07 14:35:00,15.6,15.64,15.58,15.62,56686.0,14.1343,14.1705,14.1161,14.1524,56686.0
2015-10-07 14:40:00,15.62,15.66,15.62,15.63,33593.0,14.1524,14.1886,14.1524,14.1614,33593.0
2015-10-07 14:45:00,15.63,15.65,15.6,15.61,51047.0,14.1614,14.1796,14.1343,14.1433,51047.0
2015-10-07 14:50:00,15.61,15.61,15.58,15.6,30097.0,14.1433,14.1433,14.1161,14.1343,30097.0
2015-10-07 14:55:00,15.6,15.64,15.6,15.64,37187.0,14.1343,14.1705,14.1343,14.1705,37187.0
2015-10-07 15:00:00,15.64,15.65,15.62,15.64,30404.0,14.1705,14.1796,14.1524,14.1705,30404.0
2015-10-07 15:05:00,15.64,15.69,15.64,15.67,45984.0,14.1705,14.2158,14.1705,14.1977,45984.0
2015-10-07 15:10:00,15.66,15.69,15.66,15.68,52140.0,14.1886,14.2158,14.1886,14.2068,52140.0
2015-10-07 15:15:00,15.68,15.69,15.65,15.68,49686.0,14.2068,14.2158,14.1796,14.2068,49686.0
2015-10-07 15:20:00,15.68,15.68,15.63,15.63,110327.0,14.2068,14.2068,14.1614,14.1614,110327.0
2015-10-07 15:25:00,15.64,15.65,15.59,15.6,59159.0,14.1705,14.1796,14.1252,14.1343,59159.0
2015-10-07 15:30:00,15.6,15.64,15.6,15.63,49227.0,14.1343,14.1705,14.1343,14.1614,49227.0
2015-10-07 15:35:00,15.63,15.65,15.63,15.64,31957.0,14.1614,14.1796,14.1614,14.1705,31957.0
2015-10-07 15:40:00,15.64,15.65,15.63,15.65,46558.0,14.1705,14.1796,14.1614,14.1796,46558.0
2015-10-07 15:45:00,15.65,15.65,15.63,15.64,61198.0,14.1796,14.1796,14.1614,14.1705,61198.0
2015-10-07 15:50:00,15.65,15.65,15.64,15.65,35647.0,14.1796,14.1796,14.1705,14.1796,35647.0
2015-10-07 15:55:00,15.65,15.65,15.6,15.61,624045.0,14.1796,14.1796,14.1343,14.1433,624045.0
2015-10-08 09:30:00,15.36,15.48,15.35,15.44,417473.0,13.9168,14.0255,13.9078,13.9893,417473.0
2015-10-08 09:35:00,15.44,15.51,15.4,15.41,336409.0,13.9893,14.0527,13.9531,13.9621,336409.0
2015-10-08 09:40:00,15.4,15.44,15.32,15.33,304382.0,13.9531,13.9893,13.8806,13.8896,304382.0
2015-10-08 09:45:00,15.33,15.42,15.33,15.41,147397.0,13.8896,13.9712,13.8896,13.9621,147397.0
2015-10-08 09:50:00,15.41,15.44,15.38,15.43,83128.0,13.9621,13.9893,13.9349,13.9802,83128.0
2015-10-08 09:55:00,15.43,15.44,15.38,15.38,89821.0,13.9802,13.9893,13.9349,13.9349,89821.0
2015-10-08 10:00:00,15.39,15.43,15.39,15.41,103471.0,13.944,13.9802,13.944,13.9621,103471.0
2015-10-08 10:05:00,15.41,15.46,15.41,15.44,110303.0,13.9621,14.0074,13.9621,13.9893,110303.0
2015-10-08 10:10:00,15.44,15.6,15.44,15.58,174963.0,13.9893,14.1343,13.9893,14.1161,174963.0
2015-10-08 10:15:00,15.58,15.63,15.52,15.53,173269.0,14.1161,14.1614,14.0618,14.0708,173269.0
2015-10-08 10:20:00,15.54,15.58,15.52,15.55,200762.0,14.0799,14.1161,14.0618,14.089,200762.0
2015-10-08 10:25:00,15.55,15.56,15.51,15.51,108767.0,14.089,14.098,14.0527,14.0527,108767.0
2015-10-08 10:30:00,15.52,15.55,15.5,15.51,93001.0,14.0618,14.089,14.0437,14.0527,93001.0
2015-10-08 10:35:00,15.52,15.56,15.52,15.55,132397.0,14.0618,14.098,14.0618,14.089,132397.0
2015-10-08 10:40:00,15.56,15.56,15.53,15.53,40435.0,14.098,14.098,14.0708,14.0708,40435.0
2015-10-08 10:45:00,15.53,15.57,15.47,15.47,147301.0,14.0708,14.1071,14.0165,14.0165,147301.0
2015-10-08 10:50:00,15.48,15.51,15.47,15.49,78025.0,14.0255,14.0527,14.0165,14.0346,78025.0
2015-10-08 10:55:00,15.5,15.52,15.49,15.52,54595.0,14.0437,14.0618,14.0346,14.0618,54595.0
2015-10-08 11:00:00,15.52,15.55,15.46,15.48,114377.0,14.0618,14.089,14.0074,14.0255,114377.0
2015-10-08 11:05:00,15.48,15.53,15.48,15.53,26569.0,14.0255,14.0708,14.0255,14.0708,26569.0
2015-10-08 11:10:00,15.53,15.56,15.52,15.53,64846.0,14.0708,14.098,14.0618,14.0708,64846.0
2015-10-08 11:15:00,15.53,15.53,15.47,15.48,47054.0,14.0708,14.0708,14.0165,14.0255,47054.0
2015-10-08 11:20:00,15.48,15.5,15.48,15.49,62250.0,14.0255,14.0437,14.0255,14.0346,62250.0
2015-10-08 11:25:00,15.49,15.54,15.49,15.53,66526.0,14.0346,14.0799,14.0346,14.0708,66526.0
2015-10-08 11:30:00,15.54,15.58,15.53,15.58,83792.0,14.0799,14.1161,14.0708,14.1161,83792.0
2015-10-08 11:35:00,15.58,15.62,15.58,15.62,83032.0,14.1161,14.1524,14.1161,14.1524,83032.0
2015-10-08 11:40:00,15.63,15.63,15.59,15.6,79037.0,14.1614,14.1614,14.1252,14.1343,79037.0
2015-10-08 11:45:00,15.6,15.64,15.6,15.62,34802.0,14.1343,14.1705,14.1343,14.1524,34802.0
2015-10-08 11:50:00,15.62,15.68,15.62,15.67,76000.0,14.1524,14.2068,14.1524,14.1977,76000.0
2015-10-08 11:55:00,15.66,15.69,15.66,15.69,31845.0,14.1886,14.2158,14.1886,14.2158,31845.0
2015-10-08 12:00:00,15.69,15.76,15.67,15.76,38767.0,14.2158,14.2792,14.1977,14.2792,38767.0
2015-10-08 12:05:00,15.76,15.76,15.68,15.69,60902.0,14.2792,14.2792,14.2068,14.2158,60902.0
2015-10-08 12:10:00,15.69,15.71,15.69,15.69,78833.0,14.2158,14.2339,14.2158,14.2158,78833.0
2015-10-08 12:15:00,15.69,15.72,15.69,15.72,39503.0,14.2158,14.243,14.2158,14.243,39503.0
2015-10-08 12:20:00,15.72,15.72,15.68,15.7,35288.0,14.243,14.243,14.2068,14.2249,35288.0
2015-10-08 12:25:00,15.69,15.69,15.66,15.66,55001.0,14.2158,14.2158,14.1886,14.1886,55001.0
2015-10-08 12:30:00,15.65,15.65,15.63,15.64,47058.0,14.1796,14.1796,14.1614,14.1705,47058.0
2015-10-08 12:35:00,15.64,15.69,15.64,15.69,36672.0,14.1705,14.2158,14.1705,14.2158,36672.0
2015-10-08 12:40:00,15.7,15.73,15.7,15.72,23776.0,14.2249,14.2521,14.2249,14.243,23776.0
2015-10-08 12:45:00,15.72,15.72,15.64,15.65,57363.0,14.243,14.243,14.1705,14.1796,57363.0
2015-10-08 12:50:00,15.65,15.66,15.64,15.66,36607.0,14.1796,14.1886,14.1705,14.1886,36607.0
2015-10-08 12:55:00,15.67,15.69,15.66,15.68,36602.0,14.1977,14.2158,14.1886,14.2068,36602.0
2015-10-08 13:00:00,15.69,15.72,15.69,15.71,45273.0,14.2158,14.243,14.2158,14.2339,45273.0
2015-10-08 13:05:00,15.72,15.74,15.7,15.74,52524.0,14.243,14.2611,14.2249,14.2611,52524.0
2015-10-08 13:10:00,15.74,15.74,15.72,15.72,57400.0,14.2611,14.2611,14.243,14.243,57400.0
2015-10-08 13:15:00,15.72,15.76,15.72,15.76,63792.0,14.243,14.2792,14.243,14.2792,63792.0
2015-10-08 13:20:00,15.76,15.8,15.76,15.78,65264.0,14.2792,14.3155,14.2792,14.2974,65264.0
2015-10-08 13:25:00,15.77,15.8,15.77,15.78,62722.0,14.2883,14.3155,14.2883,14.2974,62722.0
2015-10-08 13:30:00,15.78,15.81,15.77,15.78,66749.0,14.2974,14.3245,14.2883,14.2974,66749.0
2015-10-08 13:35:00,15.79,15.81,15.79,15.81,53168.0,14.3064,14.3245,14.3064,14.3245,53168.0
2015-10-08 13:40:00,15.81,15.81,15.8,15.81,43100.0,14.3245,14.3245,14.3155,14.3245,43100.0
2015-10-08 13:45:00,15.82,15.82,15.8,15.8,84251.0,14.3336,14.3336,14.3155,14.3155,84251.0
2015-10-08 13:50:00,15.8,15.81,15.78,15.8,55074.0,14.3155,14.3245,14.2974,14.3155,55074.0
2015-10-08 13:55:00,15.8,15.81,15.79,15.79,51635.0,14.3155,14.3245,14.3064,14.3064,51635.0
2015-10-08 14:00:00,15.8,15.98,15.76,15.98,301648.0,14.3155,14.4786,14.2792,14.4786,301648.0
2015-10-08 14:05:00,15.98,16.06,15.98,16.0,744782.0,14.4786,14.551,14.4786,14.4967,744782.0
2015-10-08 14:10:00,16.0,16.07,16.0,16.03,241253.0,14.4967,14.5601,14.4967,14.5239,241253.0
2015-10-08 14:15:00,16.03,16.15,16.02,16.11,367800.0,14.5239,14.6326,14.5148,14.5963,367800.0
2015-10-08 14:20:00,16.11,16.11,15.99,15.99,209377.0,14.5963,14.5963,14.4876,14.4876,209377.0
2015-10-08 14:25:00,15.98,15.99,15.83,15.93,204827.0,14.4786,14.4876,14.3427,14.4333,204827.0
2015-10-08 14:30:00,15.94,15.97,15.89,15.91,125069.0,14.4423,14.4695,14.397,14.4151,125069.0
2015-10-08 14:35:00,15.92,15.92,15.76,15.81,152055.0,14.4242,14.4242,14.2792,14.3245,152055.0
2015-10-08 14:40:00,15.8,15.87,15.8,15.87,121618.0,14.3155,14.3789,14.3155,14.3789,121618.0
2015-10-08 14:45:00,15.86,15.86,15.8,15.85,118585.0,14.3698,14.3698,14.3155,14.3608,118585.0
2015-10-08 14:50:00,15.85,15.87,15.82,15.87,88687.0,14.3608,14.3789,14.3336,14.3789,88687.0
2015-10-08 14:55:00,15.88,15.88,15.84,15.84,163180.0,14.388,14.388,14.3517,14.3517,163180.0
2015-10-08 15:00:00,15.83,15.86,15.81,15.83,69706.0,14.3427,14.3698,14.3245,14.3427,69706.0
2015-10-08 15:05:00,15.84,15.85,15.77,15.77,150802.0,14.3517,14.3608,14.2883,14.2883,150802.0
2015-10-08 15:10:00,15.77,15.79,15.74,15.74,197252.0,14.2883,14.3064,14.2611,14.2611,197252.0
2015-10-08 15:15:00,15.74,15.74,15.65,15.65,134442.0,14.2611,14.2611,14.1796,14.1796,134442.0
2015-10-08 15:20:00,15.65,15.65,15.56,15.56,165288.0,14.1796,14.1796,14.098,14.098,165288.0
2015-10-08 15:25:00,15.56,15.56,15.52,15.54,180697.0,14.098,14.098,14.0618,14.0799,180697.0
2015-10-08 15:30:00,15.55,15.61,15.54,15.57,167748.0,14.089,14.1433,14.0799,14.1071,167748.0
2015-10-08 15:35:00,15.57,15.6,15.56,15.58,140639.0,14.1071,14.1343,14.098,14.1161,140639.0
2015-10-08 15:40:00,15.59,15.63,15.53,15.54,259272.0,14.1252,14.1614,14.0708,14.0799,259272.0
2015-10-08 15:45:00,15.55,15.55,15.5,15.51,172070.0,14.089,14.089,14.0437,14.0527,172070.0
2015-10-08 15:50:00,15.51,15.53,15.49,15.53,84895.0,14.0527,14.0708,14.0346,14.0708,84895.0
2015-10-08 15:55:00,15.52,15.53,15.4,15.41,1684191.0,14.0618,14.0708,13.9531,13.9621,1684191.0
2015-10-09 09:30:00,15.96,16.08,15.95,16.08,524485.0,14.4604,14.5692,14.4514,14.5692,524485.0
2015-10-09 09:35:00,16.08,16.12,16.04,16.09,659316.0,14.5692,14.6054,14.5329,14.5782,659316.0
2015-10-09 09:40:00,16.09,16.13,15.96,15.99,359392.0,14.5782,14.6145,14.4604,14.4876,359392.0
2015-10-09 09:45:00,16.0,16.03,15.94,16.03,195836.0,14.4967,14.5239,14.4423,14.5239,195836.0
2015-10-09 09:50:00,16.03,16.03,15.94,15.95,228969.0,14.5239,14.5239,14.4423,14.4514,228969.0
2015-10-09 09:55:00,15.95,15.98,15.85,15.86,338378.0,14.4514,14.4786,14.3608,14.3698,338378.0
2015-10-09 10:00:00,15.86,15.96,15.86,15.95,210686.0,14.3698,14.4604,14.3698,14.4514,210686.0
2015-10-09 10:05:00,15.94,15.99,15.93,15.96,208275.0,14.4423,14.4876,14.4333,14.4604,208275.0
2015-10-09 10:10:00,15.95,15.99,15.94,15.97,172102.0,14.4514,14.4876,14.4423,14.4695,172102.0
2015-10-09 10:15:00,15.98,15.99,15.96,15.98,183849.0,14.4786,14.4876,14.4604,14.4786,183849.0
2015-10-09 10:20:00,15.98,16.0,15.97,15.97,125400.0,14.4786,14.4967,14.4695,14.4695,125400.0
2015-10-09 10:25:00,15.97,15.98,15.91,15.95,124297.0,14.4695,14.4786,14.4151,14.4514,124297.0
2015-10-09 10:30:00,15.96,15.96,15.9,15.95,163075.0,14.4604,14.4604,14.4061,14.4514,163075.0
2015-10-09 10:35:00,15.95,15.95,15.9,15.9,89610.0,14.4514,14.4514,14.4061,14.4061,89610.0
2015-10-09 10:40:00,15.91,15.95,15.91,15.95,67287.0,14.4151,14.4514,14.4151,14.4514,67287.0
2015-10-09 10:45:00,15.96,16.05,15.95,16.0,315736.0,14.4604,14.542,14.4514,14.4967,315736.0
2015-10-09 10:50:00,16.0,16.07,16.0,16.05,172948.0,14.4967,14.5601,14.4967,14.542,172948.0
2015-10-09 10:55:00,16.06,16.09,16.06,16.09,225264.0,14.551,14.5782,14.551,14.5782,225264.0
2015-10-09 11:00:00,16.09,16.12,16.08,16.08,174197.0,14.5782,14.6054,14.5692,14.5692,174197.0
2015-10-09 11:05:00,16.08,16.08,16.02,16.07,124965.0,14.5692,14.5692,14.5148,14.5601,124965.0
2015-10-09 11:10:00,16.08,16.1,16.05,16.09,179191.0,14.5692,14.5873,14.542,14.5782,179191.0
2015-10-09 11:15:00,16.09,16.13,16.09,16.09,140201.0,14.5782,14.6145,14.5782,14.5782,140201.0
2015-10-09 11:20:00,16.09,16.09,16.05,16.08,139668.0,14.5782,14.5782,14.542,14.5692,139668.0
2015-10-09 11:25:00,16.08,16.11,16.07,16.11,105085.0,14.5692,14.5963,14.5601,14.5963,105085.0
2015-10-09 11:30:00,16.12,16.16,16.12,16.14,142930.0,14.6054,14.6417,14.6054,14.6235,142930.0
2015-10-09 11:35:00,16.13,16.15,16.12,16.15,68551.0,14.6145,14.6326,14.6054,14.6326,68551.0
2015-10-09 11:40:00,16.14,16.15,16.09,16.11,137701.0,14.6235,14.6326,14.5782,14.5963,137701.0
2015-10-09 11:45:00,16.11,16.11,16.08,16.08,113889.0,14.5963,14.5963,14.5692,14.5692,113889.0
2015-10-09 11:50:00,16.08,16.13,16.08,16.11,109942.0,14.5692,14.6145,14.5692,14.5963,109942.0
2015-10-09 11:55:00,16.11,16.15,16.11,16.13,124196.0,14.5963,14.6326,14.5963,14.6145,124196.0
2015-10-09 12:00:00,16.13,16.14,16.1,16.1,69561.0,14.6145,14.6235,14.5873,14.5873,69561.0
2015-10-09 12:05:00,16.1,16.11,16.05,16.07,104637.0,14.5873,14.5963,14.542,14.5601,104637.0
2015-10-09 12:10:00,16.08,16.1,16.03,16.1,111589.0,14.5692,14.5873,14.5239,14.5873,111589.0
2015-10-09 12:15:00,16.1,16.1,16.08,16.08,69384.0,14.5873,14.5873,14.5692,14.5692,69384.0
2015-10-09 12:20:00,16.09,16.13,16.08,16.12,117725.0,14.5782,14.6145,14.5692,14.6054,117725.0
2015-10-09 12:25:00,16.11,16.13,16.1,16.12,90941.0,14.5963,14.6145,14.5873,14.6054,90941.0
2015-10-09 12:30:00,16.11,16.11,16.1,16.11,117662.0,14.5963,14.5963,14.5873,14.5963,117662.0
2015-10-09 12:35:00,16.1,16.13,16.1,16.11,85073.0,14.5873,14.6145,14.5873,14.5963,85073.0
2015-10-09 12:40:00,16.12,16.13,16.11,16.13,57405.0,14.6054,14.6145,14.5963,14.6145,57405.0
2015-10-09 12:45:00,16.13,16.15,16.11,16.14,94701.0,14.6145,14.6326,14.5963,14.6235,94701.0
2015-10-09 12:50:00,16.15,16.15,16.13,16.14,54377.0,14.6326,14.6326,14.6145,14.6235,54377.0
2015-10-09 12:55:00,16.15,16.16,16.14,16.14,92680.0,14.6326,14.6417,14.6235,14.6235,92680.0
2015-10-09 13:00:00,16.13,16.19,16.13,16.19,132189.0,14.6145,14.6688,14.6145,14.6688,132189.0
2015-10-09 13:05:00,16.18,16.18,16.17,16.18,74483.0,14.6598,14.6598,14.6507,14.6598,74483.0
2015-10-09 13:10:00,16.17,16.18,16.14,16.14,130521.0,14.6507,14.6598,14.6235,14.6235,130521.0
2015-10-09 13:15:00,16.13,16.15,16.13,16.14,94795.0,14.6145,14.6326,14.6145,14.6235,94795.0
2015-10-09 13:20:00,16.13,16.13,16.1,16.13,72181.0,14.6145,14.6145,14.5873,14.6145,72181.0
2015-10-09 13:25:00,16.13,16.15,16.12,16.14,78145.0,14.6145,14.6326,14.6054,14.6235,78145.0
2015-10-09 13:30:00,16.15,16.17,16.15,16.16,62641.0,14.6326,14.6507,14.6326,14.6417,62641.0
2015-10-09 13:35:00,16.16,16.16,16.14,16.15,70105.0,14.6417,14.6417,14.6235,14.6326,70105.0
2015-10-09 13:40:00,16.15,16.17,16.14,16.15,82158.0,14.6326,14.6507,14.6235,14.6326,82158.0
2015-10-09 13:45:00,16.16,16.21,16.16,16.2,61368.0,14.6417,14.687,14.6417,14.6779,61368.0
2015-10-09 13:50:00,16.21,16.22,16.18,16.18,88959.0,14.687,14.696,14.6598,14.6598,88959.0
2015-10-09 13:55:00,16.18,16.2,16.18,16.19,115882.0,14.6598,14.6779,14.6598,14.6688,115882.0
2015-10-09 14:00:00,16.19,16.22,16.19,16.2,100473.0,14.6688,14.696,14.6688,14.6779,100473.0
2015-10-09 14:05:00,16.2,16.2,16.14,16.15,92966.0,14.6779,14.6779,14.6235,14.6326,92966.0
2015-10-09 14:10:00,16.15,16.17,16.13,16.14,104930.0,14.6326,14.6507,14.6145,14.6235,104930.0
2015-10-09 14:15:00,16.14,16.17,16.12,16.13,136018.0,14.6235,14.6507,14.6054,14.6145,136018.0
2015-10-09 14:20:00,16.13,16.14,16.04,16.05,209025.0,14.6145,14.6235,14.5329,14.542,209025.0
2015-10-09 14:25:00,16.06,16.12,16.06,16.12,56806.0,14.551,14.6054,14.551,14.6054,56806.0
2015-10-09 14:30:00,16.11,16.13,16.09,16.13,71949.0,14.5963,14.6145,14.5782,14.6145,71949.0
2015-10-09 14:35:00,16.13,16.13,16.08,16.11,108928.0,14.6145,14.6145,14.5692,14.5963,108928.0
2015-10-09 14:40:00,16.1,16.13,16.09,16.09,81960.0,14.5873,14.6145,14.5782,14.5782,81960.0
2015-10-09 14:45:00,16.09,16.14,16.09,16.14,50100.0,14.5782,14.6235,14.5782,14.6235,50100.0
2015-10-09 14:50:00,16.14,16.14,16.1,16.11,56616.0,14.6235,14.6235,14.5873,14.5963,56616.0
2015-10-09 14:55:00,16.11,16.13,16.08,16.08,74868.0,14.5963,14.6145,14.5692,14.5692,74868.0
2015-10-09 15:00:00,16.08,16.09,16.07,16.08,97782.0,14.5692,14.5782,14.5601,14.5692,97782.0
2015-10-09 15:05:00,16.08,16.09,16.08,16.09,39366.0,14.5692,14.5782,14.5692,14.5782,39366.0
2015-10-09 15:10:00,16.09,16.14,16.09,16.12,60432.0,14.5782,14.6235,14.5782,14.6054,60432.0
2015-10-09 15:15:00,16.13,16.17,16.13,16.15,104517.0,14.6145,14.6507,14.6145,14.6326,104517.0
2015-10-09 15:20:00,16.15,16.18,16.15,16.17,88283.0,14.6326,14.6598,14.6326,14.6507,88283.0
2015-10-09 15:25:00,16.17,16.19,16.13,16.13,238324.0,14.6507,14.6688,14.6145,14.6145,238324.0
2015-10-09 15:30:00,16.13,16.22,16.13,16.2,217022.0,14.6145,14.696,14.6145,14.6779,217022.0
2015-10-09 15:35:00,16.2,16.22,16.18,16.19,242510.0,14.6779,14.696,14.6598,14.6688,242510.0
2015-10-09 15:40:00,16.19,16.23,16.19,16.22,214350.0,14.6688,14.7051,14.6688,14.696,214350.0
2015-10-09 15:45:00,16.23,16.23,16.21,16.22,109972.0,14.7051,14.7051,14.687,14.696,109972.0
2015-10-09 15:50:00,16.22,16.22,16.2,16.22,174913.0,14.696,14.696,14.6779,14.696,174913.0
2015-10-09 15:55:00,16.21,16.27,16.2,16.26,1853768.0,14.687,14.7413,14.6779,14.7323,1853768.0
2015-10-12 09:30:00,16.61,16.61,16.43,16.5,501519.0,15.0494,15.0494,14.8863,14.9497,501519.0
2015-10-12 09:35:00,16.49,16.52,16.44,16.51,146662.0,14.9406,14.9678,14.8953,14.9588,146662.0
2015-10-12 09:40:00,16.51,16.51,16.42,16.42,261416.0,14.9588,14.9588,14.8772,14.8772,261416.0
2015-10-12 09:45:00,16.42,16.42,16.31,16.33,252259.0,14.8772,14.8772,14.7776,14.7957,252259.0
2015-10-12 09:50:00,16.33,16.33,16.25,16.28,154434.0,14.7957,14.7957,14.7232,14.7504,154434.0
2015-10-12 09:55:00,16.27,16.3,16.21,16.25,161175.0,14.7413,14.7685,14.687,14.7232,161175.0
2015-10-12 10:00:00,16.25,16.34,16.25,16.34,187512.0,14.7232,14.8047,14.7232,14.8047,187512.0
2015-10-12 10:05:00,16.33,16.37,16.28,16.28,156117.0,14.7957,14.8319,14.7504,14.7504,156117.0
2015-10-12 10:10:00,16.28,16.32,16.25,16.25,123195.0,14.7504,14.7866,14.7232,14.7232,123195.0
2015-10-12 10:15:00,16.25,16.27,16.19,16.21,136289.0,14.7232,14.7413,14.6688,14.687,136289.0
2015-10-12 10:20:00,16.2,16.23,16.1,16.13,171308.0,14.6779,14.7051,14.5873,14.6145,171308.0
2015-10-12 10:25:00,16.13,16.13,16.07,16.09,153875.0,14.6145,14.6145,14.5601,14.5782,153875.0
2015-10-12 10:30:00,16.1,16.15,16.07,16.12,152220.0,14.5873,14.6326,14.5601,14.6054,152220.0
2015-10-12 10:35:00,16.12,16.15,16.07,16.07,79694.0,14.6054,14.6326,14.5601,14.5601,79694.0
2015-10-12 10:40:00,16.07,16.08,16.03,16.07,115850.0,14.5601,14.5692,14.5239,14.5601,115850.0
2015-10-12 10:45:00,16.08,16.11,16.07,16.09,92256.0,14.5692,14.5963,14.5601,14.5782,92256.0
2015-10-12 10:50:00,16.09,16.1,16.07,16.07,79337.0,14.5782,14.5873,14.5601,14.5601,79337.0
2015-10-12 10:55:00,16.07,16.09,16.03,16.04,117257.0,14.5601,14.5782,14.5239,14.5329,117257.0
2015-10-12 11:00:00,16.04,16.08,16.03,16.04,90470.0,14.5329,14.5692,14.5239,14.5329,90470.0
2015-10-12 11:05:00,16.03,16.07,16.02,16.02,37641.0,14.5239,14.5601,14.5148,14.5148,37641.0
2015-10-12 11:10:00,16.01,16.07,16.01,16.06,115755.0,14.5057,14.5601,14.5057,14.551,115755.0
2015-10-12 11:15:00,16.06,16.13,16.06,16.12,76800.0,14.551,14.6145,14.551,14.6054,76800.0
2015-10-12 11:20:00,16.11,16.12,16.05,16.06,84225.0,14.5963,14.6054,14.542,14.551,84225.0
2015-10-12 11:25:00,16.06,16.08,16.03,16.08,89562.0,14.551,14.5692,14.5239,14.5692,89562.0
2015-10-12 11:30:00,16.07,16.08,16.06,16.06,60906.0,14.5601,14.5692,14.551,14.551,60906.0
2015-10-12 11:35:00,16.06,16.08,16.05,16.07,48517.0,14.551,14.5692,14.542,14.5601,48517.0
2015-10-12 11:40:00,16.07,16.16,16.07,16.13,130527.0,14.5601,14.6417,14.5601,14.6145,130527.0
2015-10-12 11:45:00,16.14,16.15,16.08,16.1,61392.0,14.6235,14.6326,14.5692,14.5873,61392.0
2015-10-12 11:50:00,16.09,16.1,16.07,16.09,46987.0,14.5782,14.5873,14.5601,14.5782,46987.0
2015-10-12 11:55:00,16.08,16.08,16.05,16.08,58393.0,14.5692,14.5692,14.542,14.5692,58393.0
2015-10-12 12:00:00,16.07,16.08,16.03,16.03,37600.0,14.5601,14.5692,14.5239,14.5239,37600.0
2015-10-12 12:05:00,16.02,16.08,16.02,16.08,58315.0,14.5148,14.5692,14.5148,14.5692,58315.0
2015-10-12 12:10:00,16.08,16.08,16.05,16.05,28981.0,14.5692,14.5692,14.542,14.542,28981.0
2015-10-12 12:15:00,16.06,16.06,16.02,16.02,40696.0,14.551,14.551,14.5148,14.5148,40696.0
2015-10-12 12:20:00,16.03,16.07,16.02,16.05,35206.0,14.5239,14.5601,14.5148,14.542,35206.0
2015-10-12 12:25:00,16.04,16.05,16.03,16.05,26680.0,14.5329,14.542,14.5239,14.542,26680.0
2015-10-12 12:30:00,16.06,16.07,16.05,16.05,35644.0,14.551,14.5601,14.542,14.542,35644.0
2015-10-12 12:35:00,16.05,16.08,16.05,16.07,49059.0,14.542,14.5692,14.542,14.5601,49059.0
2015-10-12 12:40:00,16.06,16.07,16.05,16.05,49392.0,14.551,14.5601,14.542,14.542,49392.0
2015-10-12 12:45:00,16.06,16.07,16.05,16.06,27351.0,14.551,14.5601,14.542,14.551,27351.0
2015-10-12 12:50:00,16.06,16.06,16.05,16.06,19000.0,14.551,14.551,14.542,14.551,19000.0
2015-10-12 12:55:00,16.06,16.06,16.04,16.04,9963.0,14.551,14.551,14.5329,14.5329,9963.0
2015-10-12 13:00:00,16.04,16.05,16.02,16.02,31470.0,14.5329,14.542,14.5148,14.5148,31470.0
2015-10-12 13:05:00,16.02,16.03,16.0,16.01,67752.0,14.5148,14.5239,14.4967,14.5057,67752.0
2015-10-12 13:10:00,16.0,16.0,15.99,16.0,28734.0,14.4967,14.4967,14.4876,14.4967,28734.0
2015-10-12 13:15:00,16.0,16.02,16.0,16.01,28751.0,14.4967,14.5148,14.4967,14.5057,28751.0
2015-10-12 13:20:00,16.01,16.01,16.0,16.0,15000.0,14.5057,14.5057,14.4967,14.4967,15000.0
2015-10-12 13:25:00,16.01,16.01,15.99,16.0,64848.0,14.5057,14.5057,14.4876,14.4967,64848.0
2015-10-12 13:30:00,16.0,16.03,16.0,16.03,30268.0,14.4967,14.5239,14.4967,14.5239,30268.0
2015-10-12 13:35:00,16.03,16.07,16.02,16.06,56959.0,14.5239,14.5601,14.5148,14.551,56959.0
2015-10-12 13:40:00,16.06,16.06,16.01,16.02,41395.0,14.551,14.551,14.5057,14.5148,41395.0
2015-10-12 13:45:00,16.02,16.02,15.98,16.01,91001.0,14.5148,14.5148,14.4786,14.5057,91001.0
2015-10-12 13:50:00,16.01,16.01,15.99,15.99,13600.0,14.5057,14.5057,14.4876,14.4876,13600.0
2015-10-12 13:55:00,15.99,15.99,15.98,15.99,157606.0,14.4876,14.4876,14.4786,14.4876,157606.0
2015-10-12 14:00:00,15.99,16.0,15.98,15.99,36300.0,14.4876,14.4967,14.4786,14.4876,36300.0
2015-10-12 14:05:00,15.99,15.99,15.92,15.93,94441.0,14.4876,14.4876,14.4242,14.4333,94441.0
2015-10-12 14:10:00,15.93,15.94,15.91,15.93,163065.0,14.4333,14.4423,14.4151,14.4333,163065.0
2015-10-12 14:15:00,15.93,15.94,15.9,15.91,204277.0,14.4333,14.4423,14.4061,14.4151,204277.0
2015-10-12 14:20:00,15.91,15.91,15.9,15.9,48456.0,14.4151,14.4151,14.4061,14.4061,48456.0
2015-10-12 14:25:00,15.9,15.97,15.89,15.93,111148.0,14.4061,14.4695,14.397,14.4333,111148.0
2015-10-12 14:30:00,15.93,15.95,15.91,15.94,75416.0,14.4333,14.4514,14.4151,14.4423,75416.0
2015-10-12 14:35:00,15.94,15.94,15.9,15.9,35360.0,14.4423,14.4423,14.4061,14.4061,35360.0
2015-10-12 14:40:00,15.9,15.9,15.88,15.89,121390.0,14.4061,14.4061,14.388,14.397,121390.0
2015-10-12 14:45:00,15.88,15.88,15.85,15.85,142948.0,14.388,14.388,14.3608,14.3608,142948.0
2015-10-12 14:50:00,15.84,15.84,15.78,15.78,80536.0,14.3517,14.3517,14.2974,14.2974,80536.0
2015-10-12 14:55:00,15.78,15.78,15.76,15.76,72453.0,14.2974,14.2974,14.2792,14.2792,72453.0
2015-10-12 15:00:00,15.76,15.77,15.76,15.76,83084.0,14.2792,14.2883,14.2792,14.2792,83084.0
2015-10-12 15:05:00,15.76,15.8,15.76,15.77,89093.0,14.2792,14.3155,14.2792,14.2883,89093.0
2015-10-12 15:10:00,15.77,15.79,15.76,15.76,127432.0,14.2883,14.3064,14.2792,14.2792,127432.0
2015-10-12 15:15:00,15.76,15.77,15.72,15.73,63813.0,14.2792,14.2883,14.243,14.2521,63813.0
2015-10-12 15:20:00,15.73,15.73,15.69,15.69,134004.0,14.2521,14.2521,14.2158,14.2158,134004.0
2015-10-12 15:25:00,15.69,15.71,15.65,15.65,192833.0,14.2158,14.2339,14.1796,14.1796,192833.0
2015-10-12 15:30:00,15.65,15.66,15.63,15.65,221200.0,14.1796,14.1886,14.1614,14.1796,221200.0
2015-10-12 15:35:00,15.64,15.73,15.63,15.72,170369.0,14.1705,14.2521,14.1614,14.243,170369.0
2015-10-12 15:40:00,15.73,15.77,15.71,15.72,182071.0,14.2521,14.2883,14.2339,14.243,182071.0
2015-10-12 15:45:00,15.72,15.74,15.72,15.74,198251.0,14.243,14.2611,14.243,14.2611,198251.0
2015-10-12 15:50:00,15.74,15.74,15.72,15.73,173199.0,14.2611,14.2611,14.243,14.2521,173199.0
2015-10-12 15:55:00,15.73,15.82,15.69,15.79,1490834.0,14.2521,14.3336,14.2158,14.3064,1490834.0
2015-10-13 09:30:00,15.79,15.82,15.72,15.72,385913.0,14.3064,14.3336,14.243,14.243,385913.0
2015-10-13 09:35:00,15.73,15.85,15.69,15.85,273475.0,14.2521,14.3608,14.2158,14.3608,273475.0
2015-10-13 09:40:00,15.85,15.86,15.79,15.85,179771.0,14.3608,14.3698,14.3064,14.3608,179771.0
2015-10-13 09:45:00,15.84,15.96,15.84,15.96,230283.0,14.3517,14.4604,14.3517,14.4604,230283.0
2015-10-13 09:50:00,15.96,16.05,15.95,16.01,198716.0,14.4604,14.542,14.4514,14.5057,198716.0
2015-10-13 09:55:00,16.02,16.06,15.98,16.04,113849.0,14.5148,14.551,14.4786,14.5329,113849.0
2015-10-13 10:00:00,16.04,16.06,15.96,15.99,131806.0,14.5329,14.551,14.4604,14.4876,131806.0
2015-10-13 10:05:00,16.0,16.0,15.95,15.98,113709.0,14.4967,14.4967,14.4514,14.4786,113709.0
2015-10-13 10:10:00,15.99,16.04,15.96,15.98,131619.0,14.4876,14.5329,14.4604,14.4786,131619.0
2015-10-13 10:15:00,15.97,16.0,15.94,15.96,76873.0,14.4695,14.4967,14.4423,14.4604,76873.0
2015-10-13 10:20:00,15.95,15.96,15.89,15.91,91735.0,14.4514,14.4604,14.397,14.4151,91735.0
2015-10-13 10:25:00,15.92,15.95,15.9,15.93,96817.0,14.4242,14.4514,14.4061,14.4333,96817.0
2015-10-13 10:30:00,15.93,15.95,15.89,15.89,174199.0,14.4333,14.4514,14.397,14.397,174199.0
2015-10-13 10:35:00,15.9,15.97,15.9,15.93,89190.0,14.4061,14.4695,14.4061,14.4333,89190.0
2015-10-13 10:40:00,15.93,15.94,15.9,15.92,39961.0,14.4333,14.4423,14.4061,14.4242,39961.0
2015-10-13 10:45:00,15.91,15.95,15.9,15.95,66295.0,14.4151,14.4514,14.4061,14.4514,66295.0
2015-10-13 10:50:00,15.95,15.95,15.88,15.91,95362.0,14.4514,14.4514,14.388,14.4151,95362.0
2015-10-13 10:55:00,15.92,16.01,15.92,16.01,71061.0,14.4242,14.5057,14.4242,14.5057,71061.0
2015-10-13 11:00:00,16.0,16.05,16.0,16.04,104107.0,14.4967,14.542,14.4967,14.5329,104107.0
2015-10-13 11:05:00,16.05,16.06,16.03,16.03,73061.0,14.542,14.551,14.5239,14.5239,73061.0
2015-10-13 11:10:00,16.04,16.08,16.03,16.03,122186.0,14.5329,14.5692,14.5239,14.5239,122186.0
2015-10-13 11:15:00,16.03,16.05,15.98,16.02,55404.0,14.5239,14.542,14.4786,14.5148,55404.0
2015-10-13 11:20:00,16.03,16.08,16.03,16.05,85221.0,14.5239,14.5692,14.5239,14.542,85221.0
2015-10-13 11:25:00,16.05,16.05,16.0,16.0,106268.0,14.542,14.542,14.4967,14.4967,106268.0
2015-10-13 11:30:00,15.99,16.01,15.98,16.0,44789.0,14.4876,14.5057,14.4786,14.4967,44789.0
2015-10-13 11:35:00,16.0,16.04,16.0,16.04,60641.0,14.4967,14.5329,14.4967,14.5329,60641.0
2015-10-13 11:40:00,16.04,16.04,16.01,16.03,38727.0,14.5329,14.5329,14.5057,14.5239,38727.0
2015-10-13 11:45:00,16.04,16.06,16.04,16.05,71404.0,14.5329,14.551,14.5329,14.542,71404.0
2015-10-13 11:50:00,16.05,16.05,16.02,16.03,31011.0,14.542,14.542,14.5148,14.5239,31011.0
2015-10-13 11:55:00,16.03,16.05,16.03,16.05,23164.0,14.5239,14.542,14.5239,14.542,23164.0
2015-10-13 12:00:00,16.04,16.06,16.03,16.05,75130.0,14.5329,14.551,14.5239,14.542,75130.0
2015-10-13 12:05:00,16.05,16.08,16.05,16.07,85803.0,14.542,14.5692,14.542,14.5601,85803.0
2015-10-13 12:10:00,16.07,16.07,16.05,16.05,45727.0,14.5601,14.5601,14.542,14.542,45727.0
2015-10-13 12:15:00,16.06,16.06,16.06,16.06,21944.0,14.551,14.551,14.551,14.551,21944.0
2015-10-13 12:20:00,16.06,16.07,16.06,16.07,35422.0,14.551,14.5601,14.551,14.5601,35422.0
2015-10-13 12:25:00,16.07,16.07,16.06,16.06,40885.0,14.5601,14.5601,14.551,14.551,40885.0
2015-10-13 12:30:00,16.06,16.08,16.06,16.08,25712.0,14.551,14.5692,14.551,14.5692,25712.0
2015-10-13 12:35:00,16.08,16.12,16.08,16.12,136068.0,14.5692,14.6054,14.5692,14.6054,136068.0
2015-10-13 12:40:00,16.12,16.14,16.09,16.14,69572.0,14.6054,14.6235,14.5782,14.6235,69572.0
2015-10-13 12:45:00,16.13,16.13,16.1,16.12,57454.0,14.6145,14.6145,14.5873,14.6054,57454.0
2015-10-13 12:50:00,16.12,16.12,16.06,16.07,87086.0,14.6054,14.6054,14.551,14.5601,87086.0
2015-10-13 12:55:00,16.07,16.07,15.98,16.0,71125.0,14.5601,14.5601,14.4786,14.4967,71125.0
2015-10-13 13:00:00,16.0,16.03,16.0,16.02,51898.0,14.4967,14.5239,14.4967,14.5148,51898.0
2015-10-13 13:05:00,16.01,16.07,16.01,16.04,35600.0,14.5057,14.5601,14.5057,14.5329,35600.0
2015-10-13 13:10:00,16.05,16.07,16.01,16.07,45941.0,14.542,14.5601,14.5057,14.5601,45941.0
2015-10-13 13:15:00,16.07,16.09,16.07,16.09,25958.0,14.5601,14.5782,14.5601,14.5782,25958.0
2015-10-13 13:20:00,16.08,16.08,16.05,16.05,73065.0,14.5692,14.5692,14.542,14.542,73065.0
2015-10-13 13:25:00,16.06,16.07,16.04,16.07,31838.0,14.551,14.5601,14.5329,14.5601,31838.0
2015-10-13 13:30:00,16.07,16.08,16.05,16.05,29401.0,14.5601,14.5692,14.542,14.542,29401.0
2015-10-13 13:35:00,16.06,16.08,16.05,16.06,42557.0,14.551,14.5692,14.542,14.551,42557.0
2015-10-13 13:40:00,16.07,16.09,16.05,16.05,19888.0,14.5601,14.5782,14.542,14.542,19888.0
2015-10-13 13:45:00,16.05,16.07,16.0,16.01,30539.0,14.542,14.5601,14.4967,14.5057,30539.0
2015-10-13 13:50:00,16.02,16.04,16.02,16.04,37142.0,14.5148,14.5329,14.5148,14.5329,37142.0
2015-10-13 13:55:00,16.03,16.03,15.98,15.99,37036.0,14.5239,14.5239,14.4786,14.4876,37036.0
2015-10-13 14:00:00,16.0,16.0,15.91,15.94,57852.0,14.4967,14.4967,14.4151,14.4423,57852.0
2015-10-13 14:05:00,15.94,15.94,15.9,15.9,52396.0,14.4423,14.4423,14.4061,14.4061,52396.0
2015-10-13 14:10:00,15.91,15.96,15.9,15.94,40504.0,14.4151,14.4604,14.4061,14.4423,40504.0
2015-10-13 14:15:00,15.94,15.94,15.92,15.94,26400.0,14.4423,14.4423,14.4242,14.4423,26400.0
2015-10-13 14:20:00,15.94,15.95,15.91,15.92,26128.0,14.4423,14.4514,14.4151,14.4242,26128.0
2015-10-13 14:25:00,15.93,15.94,15.86,15.87,85766.0,14.4333,14.4423,14.3698,14.3789,85766.0
2015-10-13 14:30:00,15.86,15.86,15.81,15.81,41981.0,14.3698,14.3698,14.3245,14.3245,41981.0
2015-10-13 14:35:00,15.81,15.84,15.8,15.84,35781.0,14.3245,14.3517,14.3155,14.3517,35781.0
2015-10-13 14:40:00,15.83,15.83,15.79,15.79,22303.0,14.3427,14.3427,14.3064,14.3064,22303.0
2015-10-13 14:45:00,15.8,15.8,15.78,15.8,17409.0,14.3155,14.3155,14.2974,14.3155,17409.0
2015-10-13 14:50:00,15.8,15.81,15.8,15.8,54947.0,14.3155,14.3245,14.3155,14.3155,54947.0
2015-10-13 14:55:00,15.8,15.84,15.8,15.84,37295.0,14.3155,14.3517,14.3155,14.3517,37295.0
2015-10-13 15:00:00,15.84,15.88,15.84,15.87,90678.0,14.3517,14.388,14.3517,14.3789,90678.0
2015-10-13 15:05:00,15.86,15.86,15.84,15.86,21798.0,14.3698,14.3698,14.3517,14.3698,21798.0
2015-10-13 15:10:00,15.85,15.85,15.84,15.85,19300.0,14.3608,14.3608,14.3517,14.3608,19300.0
2015-10-13 15:15:00,15.85,15.85,15.82,15.84,27843.0,14.3608,14.3608,14.3336,14.3517,27843.0
2015-10-13 15:20:00,15.83,15.83,15.79,15.79,37113.0,14.3427,14.3427,14.3064,14.3064,37113.0
2015-10-13 15:25:00,15.78,15.79,15.73,15.74,141794.0,14.2974,14.3064,14.2521,14.2611,141794.0
2015-10-13 15:30:00,15.73,15.76,15.73,15.73,91023.0,14.2521,14.2792,14.2521,14.2521,91023.0
2015-10-13 15:35:00,15.73,15.75,15.73,15.73,69663.0,14.2521,14.2702,14.2521,14.2521,69663.0
2015-10-13 15:40:00,15.73,15.76,15.73,15.75,83489.0,14.2521,14.2792,14.2521,14.2702,83489.0
2015-10-13 15:45:00,15.76,15.76,15.75,15.76,21403.0,14.2792,14.2792,14.2702,14.2792,21403.0
2015-10-13 15:50:00,15.75,15.81,15.75,15.8,168076.0,14.2702,14.3245,14.2702,14.3155,168076.0
2015-10-13 15:55:00,15.81,15.87,15.8,15.87,790907.0,14.3245,14.3789,14.3155,14.3789,790907.0
2015-10-14 09:30:00,16.24,16.37,16.22,16.36,622088.0,14.7141,14.8319,14.696,14.8229,622088.0
2015-10-14 09:35:00,16.37,16.43,16.35,16.36,631297.0,14.8319,14.8863,14.8138,14.8229,631297.0
2015-10-14 09:40:00,16.37,16.4,16.33,16.34,342733.0,14.8319,14.8591,14.7957,14.8047,342733.0
2015-10-14 09:45:00,16.34,16.38,16.25,16.3,250464.0,14.8047,14.841,14.7232,14.7685,250464.0
2015-10-14 09:50:00,16.29,16.3,16.22,16.26,76410.0,14.7594,14.7685,14.696,14.7323,76410.0
2015-10-14 09:55:00,16.26,16.28,16.17,16.17,114432.0,14.7323,14.7504,14.6507,14.6507,114432.0
2015-10-14 10:00:00,16.17,16.23,16.17,16.2,97827.0,14.6507,14.7051,14.6507,14.6779,97827.0
2015-10-14 10:05:00,16.21,16.32,16.21,16.29,116925.0,14.687,14.7866,14.687,14.7594,116925.0
2015-10-14 10:10:00,16.29,16.34,16.26,16.28,110799.0,14.7594,14.8047,14.7323,14.7504,110799.0
2015-10-14 10:15:00,16.28,16.31,16.27,16.28,68975.0,14.7504,14.7776,14.7413,14.7504,68975.0
2015-10-14 10:20:00,16.28,16.31,16.28,16.3,72092.0,14.7504,14.7776,14.7504,14.7685,72092.0
2015-10-14 10:25:00,16.31,16.33,16.3,16.32,92334.0,14.7776,14.7957,14.7685,14.7866,92334.0
2015-10-14 10:30:00,16.33,16.33,16.3,16.33,126575.0,14.7957,14.7957,14.7685,14.7957,126575.0
2015-10-14 10:35:00,16.33,16.34,16.31,16.33,110968.0,14.7957,14.8047,14.7776,14.7957,110968.0
2015-10-14 10:40:00,16.33,16.4,16.33,16.38,107311.0,14.7957,14.8591,14.7957,14.841,107311.0
2015-10-14 10:45:00,16.37,16.38,16.34,16.38,113443.0,14.8319,14.841,14.8047,14.841,113443.0
2015-10-14 10:50:00,16.39,16.39,16.34,16.34,53744.0,14.85,14.85,14.8047,14.8047,53744.0
2015-10-14 10:55:00,16.34,16.35,16.32,16.32,102694.0,14.8047,14.8138,14.7866,14.7866,102694.0
2015-10-14 11:00:00,16.33,16.36,16.32,16.36,94925.0,14.7957,14.8229,14.7866,14.8229,94925.0
2015-10-14 11:05:00,16.36,16.38,16.35,16.35,63219.0,14.8229,14.841,14.8138,14.8138,63219.0
2015-10-14 11:10:00,16.35,16.39,16.35,16.37,144241.0,14.8138,14.85,14.8138,14.8319,144241.0
2015-10-14 11:15:00,16.37,16.39,16.36,16.37,94090.0,14.8319,14.85,14.8229,14.8319,94090.0
2015-10-14 11:20:00,16.37,16.4,16.36,16.4,77197.0,14.8319,14.8591,14.8229,14.8591,77197.0
2015-10-14 11:25:00,16.4,16.41,16.39,16.39,70419.0,14.8591,14.8682,14.85,14.85,70419.0
2015-10-14 11:30:00,16.39,16.42,16.39,16.42,102140.0,14.85,14.8772,14.85,14.8772,102140.0
2015-10-14 11:35:00,16.43,16.45,16.42,16.45,167374.0,14.8863,14.9044,14.8772,14.9044,167374.0
2015-10-14 11:40:00,16.46,16.49,16.44,16.46,131402.0,14.9135,14.9406,14.8953,14.9135,131402.0
2015-10-14 11:45:00,16.46,16.47,16.43,16.44,83351.0,14.9135,14.9225,14.8863,14.8953,83351.0
2015-10-14 11:50:00,16.44,16.47,16.44,16.46,91851.0,14.8953,14.9225,14.8953,14.9135,91851.0
2015-10-14 11:55:00,16.47,16.48,16.45,16.48,98964.0,14.9225,14.9316,14.9044,14.9316,98964.0
2015-10-14 12:00:00,16.48,16.48,16.47,16.48,118247.0,14.9316,14.9316,14.9225,14.9316,118247.0
2015-10-14 12:05:00,16.48,16.49,16.47,16.49,63139.0,14.9316,14.9406,14.9225,14.9406,63139.0
2015-10-14 12:10:00,16.49,16.5,16.47,16.5,129208.0,14.9406,14.9497,14.9225,14.9497,129208.0
2015-10-14 12:15:00,16.5,16.52,16.5,16.51,126532.0,14.9497,14.9678,14.9497,14.9588,126532.0
2015-10-14 12:20:00,16.51,16.53,16.5,16.52,86775.0,14.9588,14.9769,14.9497,14.9678,86775.0
2015-10-14 12:25:00,16.53,16.55,16.52,16.54,56089.0,14.9769,14.995,14.9678,14.9859,56089.0
2015-10-14 12:30:00,16.55,16.55,16.48,16.48,127046.0,14.995,14.995,14.9316,14.9316,127046.0
2015-10-14 12:35:00,16.49,16.53,16.49,16.53,55169.0,14.9406,14.9769,14.9406,14.9769,55169.0
2015-10-14 12:40:00,16.54,16.57,16.54,16.57,147717.0,14.9859,15.0131,14.9859,15.0131,147717.0
2015-10-14 12:45:00,16.57,16.59,16.56,16.57,104846.0,15.0131,15.0313,15.0041,15.0131,104846.0
2015-10-14 12:50:00,16.57,16.6,16.57,16.59,94543.0,15.0131,15.0403,15.0131,15.0313,94543.0
2015-10-14 12:55:00,16.59,16.63,16.59,16.61,109831.0,15.0313,15.0675,15.0313,15.0494,109831.0
2015-10-14 13:00:00,16.62,16.64,16.59,16.6,161182.0,15.0584,15.0766,15.0313,15.0403,161182.0
2015-10-14 13:05:00,16.61,16.61,16.57,16.59,68426.0,15.0494,15.0494,15.0131,15.0313,68426.0
2015-10-14 13:10:00,16.6,16.6,16.57,16.58,75761.0,15.0403,15.0403,15.0131,15.0222,75761.0
2015-10-14 13:15:00,16.58,16.62,16.58,16.62,98471.0,15.0222,15.0584,15.0222,15.0584,98471.0
2015-10-14 13:20:00,16.61,16.63,16.58,16.59,85131.0,15.0494,15.0675,15.0222,15.0313,85131.0
2015-10-14 13:25:00,16.59,16.61,16.57,16.6,90682.0,15.0313,15.0494,15.0131,15.0403,90682.0
2015-10-14 13:30:00,16.6,16.62,16.59,16.61,147898.0,15.0403,15.0584,15.0313,15.0494,147898.0
2015-10-14 13:35:00,16.6,16.64,16.6,16.64,110532.0,15.0403,15.0766,15.0403,15.0766,110532.0
2015-10-14 13:40:00,16.64,16.64,16.61,16.62,112618.0,15.0766,15.0766,15.0494,15.0584,112618.0
2015-10-14 13:45:00,16.63,16.64,16.62,16.64,69723.0,15.0675,15.0766,15.0584,15.0766,69723.0
2015-10-14 13:50:00,16.64,16.73,16.64,16.72,303937.0,15.0766,15.1581,15.0766,15.149,303937.0
2015-10-14 13:55:00,16.72,16.74,16.72,16.73,176911.0,15.149,15.1672,15.149,15.1581,176911.0
2015-10-14 14:00:00,16.74,16.78,16.74,16.75,152072.0,15.1672,15.2034,15.1672,15.1762,152072.0
2015-10-14 14:05:00,16.75,16.75,16.7,16.73,139242.0,15.1762,15.1762,15.1309,15.1581,139242.0
2015-10-14 14:10:00,16.74,16.75,16.72,16.75,117624.0,15.1672,15.1762,15.149,15.1762,117624.0
2015-10-14 14:15:00,16.76,16.77,16.75,16.76,138504.0,15.1853,15.1943,15.1762,15.1853,138504.0
2015-10-14 14:20:00,16.76,16.79,16.74,16.78,320568.0,15.1853,15.2125,15.1672,15.2034,320568.0
2015-10-14 14:25:00,16.78,16.85,16.78,16.83,188632.0,15.2034,15.2668,15.2034,15.2487,188632.0
2015-10-14 14:30:00,16.82,16.86,16.82,16.85,102773.0,15.2396,15.2759,15.2396,15.2668,102773.0
2015-10-14 14:35:00,16.86,16.87,16.84,16.85,114016.0,15.2759,15.2849,15.2578,15.2668,114016.0
2015-10-14 14:40:00,16.85,16.86,16.82,16.83,78601.0,15.2668,15.2759,15.2396,15.2487,78601.0
2015-10-14 14:45:00,16.83,16.86,16.83,16.84,138008.0,15.2487,15.2759,15.2487,15.2578,138008.0
2015-10-14 14:50:00,16.84,16.88,16.83,16.86,85800.0,15.2578,15.294,15.2487,15.2759,85800.0
2015-10-14 14:55:00,16.87,16.88,16.82,16.83,150660.0,15.2849,15.294,15.2396,15.2487,150660.0
2015-10-14 15:00:00,16.84,16.86,16.84,16.84,97457.0,15.2578,15.2759,15.2578,15.2578,97457.0
2015-10-14 15:05:00,16.85,16.9,16.84,16.9,72622.0,15.2668,15.3121,15.2578,15.3121,72622.0
2015-10-14 15:10:00,16.9,16.92,16.88,16.92,187033.0,15.3121,15.3302,15.294,15.3302,187033.0
2015-10-14 15:15:00,16.92,16.93,16.9,16.92,148284.0,15.3302,15.3393,15.3121,15.3302,148284.0
2015-10-14 15:20:00,16.92,16.98,16.92,16.94,339433.0,15.3302,15.3846,15.3302,15.3484,339433.0
2015-10-14 15:25:00,16.94,16.95,16.87,16.9,358710.0,15.3484,15.3574,15.2849,15.3121,358710.0
2015-10-14 15:30:00,16.9,16.92,16.87,16.88,466327.0,15.3121,15.3302,15.2849,15.294,466327.0
2015-10-14 15:35:00,16.89,16.89,16.82,16.87,367209.0,15.3031,15.3031,15.2396,15.2849,367209.0
2015-10-14 15:40:00,16.87,16.91,16.86,16.91,299305.0,15.2849,15.3212,15.2759,15.3212,299305.0
2015-10-14 15:45:00,16.91,16.92,16.86,16.92,286105.0,15.3212,15.3302,15.2759,15.3302,286105.0
2015-10-14 15:50:00,16.92,16.97,16.91,16.95,1075340.0,15.3302,15.3755,15.3212,15.3574,1075340.0
2015-10-14 15:55:00,16.95,16.99,16.88,16.89,1467855.0,15.3574,15.3937,15.294,15.3031,1467855.0
2015-10-15 09:30:00,16.6,16.75,16.6,16.7,429466.0,15.0403,15.1762,15.0403,15.1309,429466.0
2015-10-15 09:35:00,16.7,16.72,16.65,16.69,370434.0,15.1309,15.149,15.0856,15.1219,370434.0
2015-10-15 09:40:00,16.69,16.69,16.49,16.49,501006.0,15.1219,15.1219,14.9406,14.9406,501006.0
2015-10-15 09:45:00,16.49,16.59,16.48,16.57,385066.0,14.9406,15.0313,14.9316,15.0131,385066.0
2015-10-15 09:50:00,16.57,16.66,16.56,16.61,130984.0,15.0131,15.0947,15.0041,15.0494,130984.0
2015-10-15 09:55:00,16.62,16.67,16.58,16.65,113695.0,15.0584,15.1037,15.0222,15.0856,113695.0
2015-10-15 10:00:00,16.65,16.83,16.65,16.8,255512.0,15.0856,15.2487,15.0856,15.2215,255512.0
2015-10-15 10:05:00,16.81,16.83,16.71,16.72,112380.0,15.2306,15.2487,15.14,15.149,112380.0
2015-10-15 10:10:00,16.73,16.79,16.73,16.78,200270.0,15.1581,15.2125,15.1581,15.2034,200270.0
2015-10-15 10:15:00,16.78,16.78,16.72,16.77,136419.0,15.2034,15.2034,15.149,15.1943,136419.0
2015-10-15 10:20:00,16.77,16.85,16.76,16.84,126954.0,15.1943,15.2668,15.1853,15.2578,126954.0
2015-10-15 10:25:00,16.84,16.88,16.84,16.87,90515.0,15.2578,15.294,15.2578,15.2849,90515.0
2015-10-15 10:30:00,16.85,16.95,16.85,16.93,202710.0,15.2668,15.3574,15.2668,15.3393,202710.0
2015-10-15 10:35:00,16.95,16.96,16.87,16.89,110174.0,15.3574,15.3665,15.2849,15.3031,110174.0
2015-10-15 10:40:00,16.9,16.92,16.83,16.83,72759.0,15.3121,15.3302,15.2487,15.2487,72759.0
2015-10-15 10:45:00,16.83,16.86,16.82,16.86,95007.0,15.2487,15.2759,15.2396,15.2759,95007.0
2015-10-15 10:50:00,16.86,16.89,16.81,16.82,62964.0,15.2759,15.3031,15.2306,15.2396,62964.0
2015-10-15 10:55:00,16.81,16.85,16.78,16.85,134909.0,15.2306,15.2668,15.2034,15.2668,134909.0
2015-10-15 11:00:00,16.85,16.86,16.82,16.84,90932.0,15.2668,15.2759,15.2396,15.2578,90932.0
2015-10-15 11:05:00,16.84,16.89,16.83,16.88,57797.0,15.2578,15.3031,15.2487,15.294,57797.0
2015-10-15 11:10:00,16.89,16.9,16.8,16.82,75016.0,15.3031,15.3121,15.2215,15.2396,75016.0
2015-10-15 11:15:00,16.83,16.87,16.81,16.81,64684.0,15.2487,15.2849,15.2306,15.2306,64684.0
2015-10-15 11:20:00,16.81,16.84,16.78,16.82,67148.0,15.2306,15.2578,15.2034,15.2396,67148.0
2015-10-15 11:25:00,16.81,16.83,16.78,16.78,85524.0,15.2306,15.2487,15.2034,15.2034,85524.0
2015-10-15 11:30:00,16.78,16.79,16.76,16.77,41551.0,15.2034,15.2125,15.1853,15.1943,41551.0
2015-10-15 11:35:00,16.77,16.77,16.69,16.7,85583.0,15.1943,15.1943,15.1219,15.1309,85583.0
2015-10-15 11:40:00,16.7,16.7,16.67,16.68,62143.0,15.1309,15.1309,15.1037,15.1128,62143.0
2015-10-15 11:45:00,16.68,16.76,16.67,16.76,85202.0,15.1128,15.1853,15.1037,15.1853,85202.0
2015-10-15 11:50:00,16.75,16.75,16.72,16.74,42553.0,15.1762,15.1762,15.149,15.1672,42553.0
2015-10-15 11:55:00,16.74,16.86,16.74,16.83,85508.0,15.1672,15.2759,15.1672,15.2487,85508.0
2015-10-15 12:00:00,16.84,16.85,16.81,16.81,56519.0,15.2578,15.2668,15.2306,15.2306,56519.0
2015-10-15 12:05:00,16.82,16.85,16.82,16.85,77504.0,15.2396,15.2668,15.2396,15.2668,77504.0
2015-10-15 12:10:00,16.85,16.89,16.84,16.88,84356.0,15.2668,15.3031,15.2578,15.294,84356.0
2015-10-15 12:15:00,16.88,16.9,16.86,16.88,79905.0,15.294,15.3121,15.2759,15.294,79905.0
2015-10-15 12:20:00,16.88,16.94,16.88,16.92,31834.0,15.294,15.3484,15.294,15.3302,31834.0
2015-10-15 12:25:00,16.92,17.0,16.92,16.99,94317.0,15.3302,15.4027,15.3302,15.3937,94317.0
2015-10-15 12:30:00,17.0,17.03,16.97,16.97,92803.0,15.4027,15.4299,15.3755,15.3755,92803.0
2015-10-15 12:35:00,16.98,16.99,16.94,16.95,64611.0,15.3846,15.3937,15.3484,15.3574,64611.0
2015-10-15 12:40:00,16.95,16.98,16.92,16.98,65651.0,15.3574,15.3846,15.3302,15.3846,65651.0
2015-10-15 12:45:00,16.98,17.0,16.95,16.96,21321.0,15.3846,15.4027,15.3574,15.3665,21321.0
2015-10-15 12:50:00,16.97,16.98,16.95,16.97,65200.0,15.3755,15.3846,15.3574,15.3755,65200.0
2015-10-15 12:55:00,16.97,16.99,16.97,16.99,22878.0,15.3755,15.3937,15.3755,15.3937,22878.0
2015-10-15 13:00:00,16.99,17.02,16.99,16.99,46097.0,15.3937,15.4208,15.3937,15.3937,46097.0
2015-10-15 13:05:00,16.99,16.99,16.89,16.89,77132.0,15.3937,15.3937,15.3031,15.3031,77132.0
2015-10-15 13:10:00,16.89,16.91,16.85,16.88,59996.0,15.3031,15.3212,15.2668,15.294,59996.0
2015-10-15 13:15:00,16.88,16.93,16.88,16.92,37756.0,15.294,15.3393,15.294,15.3302,37756.0
2015-10-15 13:20:00,16.92,16.98,16.92,16.98,29481.0,15.3302,15.3846,15.3302,15.3846,29481.0
2015-10-15 13:25:00,16.98,17.0,16.94,16.99,48861.0,15.3846,15.4027,15.3484,15.3937,48861.0
2015-10-15 13:30:00,17.0,17.01,16.98,16.98,20958.0,15.4027,15.4118,15.3846,15.3846,20958.0
2015-10-15 13:35:00,16.97,16.98,16.94,16.97,43484.0,15.3755,15.3846,15.3484,15.3755,43484.0
2015-10-15 13:40:00,16.97,16.97,16.93,16.95,23498.0,15.3755,15.3755,15.3393,15.3574,23498.0
2015-10-15 13:45:00,16.96,16.97,16.92,16.93,28941.0,15.3665,15.3755,15.3302,15.3393,28941.0
2015-10-15 13:50:00,16.93,16.93,16.86,16.9,61257.0,15.3393,15.3393,15.2759,15.3121,61257.0
2015-10-15 13:55:00,16.89,16.9,16.88,16.88,31142.0,15.3031,15.3121,15.294,15.294,31142.0
2015-10-15 14:00:00,16.89,16.92,16.86,16.88,23158.0,15.3031,15.3302,15.2759,15.294,23158.0
2015-10-15 14:05:00,16.88,16.91,16.85,16.91,25292.0,15.294,15.3212,15.2668,15.3212,25292.0
2015-10-15 14:10:00,16.91,16.92,16.9,16.9,16588.0,15.3212,15.3302,15.3121,15.3121,16588.0
2015-10-15 14:15:00,16.9,16.93,16.9,16.92,73391.0,15.3121,15.3393,15.3121,15.3302,73391.0
2015-10-15 14:20:00,16.92,16.94,16.92,16.93,36887.0,15.3302,15.3484,15.3302,15.3393,36887.0
2015-10-15 14:25:00,16.93,16.93,16.92,16.92,21009.0,15.3393,15.3393,15.3302,15.3302,21009.0
2015-10-15 14:30:00,16.92,17.0,16.92,17.0,31966.0,15.3302,15.4027,15.3302,15.4027,31966.0
2015-10-15 14:35:00,16.99,16.99,16.98,16.98,54263.0,15.3937,15.3937,15.3846,15.3846,54263.0
2015-10-15 14:40:00,16.99,17.0,16.97,16.99,45123.0,15.3937,15.4027,15.3755,15.3937,45123.0
2015-10-15 14:45:00,17.0,17.0,16.98,16.98,24446.0,15.4027,15.4027,15.3846,15.3846,24446.0
2015-10-15 14:50:00,16.98,16.98,16.92,16.92,50011.0,15.3846,15.3846,15.3302,15.3302,50011.0
2015-10-15 14:55:00,16.93,16.93,16.91,16.92,25489.0,15.3393,15.3393,15.3212,15.3302,25489.0
2015-10-15 15:00:00,16.93,16.93,16.9,16.91,17885.0,15.3393,15.3393,15.3121,15.3212,17885.0
2015-10-15 15:05:00,16.91,16.91,16.86,16.87,84441.0,15.3212,15.3212,15.2759,15.2849,84441.0
2015-10-15 15:10:00,16.88,16.88,16.8,16.82,67152.0,15.294,15.294,15.2215,15.2396,67152.0
2015-10-15 15:15:00,16.82,16.86,16.82,16.86,85535.0,15.2396,15.2759,15.2396,15.2759,85535.0
2015-10-15 15:20:00,16.87,16.9,16.86,16.89,77971.0,15.2849,15.3121,15.2759,15.3031,77971.0
2015-10-15 15:25:00,16.88,16.93,16.88,16.92,73481.0,15.294,15.3393,15.294,15.3302,73481.0
2015-10-15 15:30:00,16.92,16.96,16.91,16.95,117300.0,15.3302,15.3665,15.3212,15.3574,117300.0
2015-10-15 15:35:00,16.95,16.95,16.91,16.92,63119.0,15.3574,15.3574,15.3212,15.3302,63119.0
2015-10-15 15:40:00,16.91,16.91,16.83,16.86,126717.0,15.3212,15.3212,15.2487,15.2759,126717.0
2015-10-15 15:45:00,16.86,16.87,16.83,16.86,227920.0,15.2759,15.2849,15.2487,15.2759,227920.0
2015-10-15 15:50:00,16.86,16.89,16.86,16.89,88977.0,15.2759,15.3031,15.2759,15.3031,88977.0
2015-10-15 15:55:00,16.89,16.93,16.89,16.89,354478.0,15.3031,15.3393,15.3031,15.3031,354478.0
2015-10-16 09:30:00,16.83,16.91,16.8,16.91,165075.0,15.2487,15.3212,15.2215,15.3212,165075.0
2015-10-16 09:35:00,16.9,16.96,16.9,16.95,269423.0,15.3121,15.3665,15.3121,15.3574,269423.0
2015-10-16 09:40:00,16.95,16.97,16.91,16.96,156714.0,15.3574,15.3755,15.3212,15.3665,156714.0
2015-10-16 09:45:00,16.95,16.95,16.86,16.86,325520.0,15.3574,15.3574,15.2759,15.2759,325520.0
2015-10-16 09:50:00,16.86,16.89,16.86,16.88,86521.0,15.2759,15.3031,15.2759,15.294,86521.0
2015-10-16 09:55:00,16.88,16.92,16.88,16.9,97599.0,15.294,15.3302,15.294,15.3121,97599.0
2015-10-16 10:00:00,16.91,16.91,16.8,16.82,240029.0,15.3212,15.3212,15.2215,15.2396,240029.0
2015-10-16 10:05:00,16.81,16.82,16.75,16.8,178447.0,15.2306,15.2396,15.1762,15.2215,178447.0
2015-10-16 10:10:00,16.8,16.86,16.8,16.84,121567.0,15.2215,15.2759,15.2215,15.2578,121567.0
2015-10-16 10:15:00,16.85,16.85,16.81,16.81,153451.0,15.2668,15.2668,15.2306,15.2306,153451.0
2015-10-16 10:20:00,16.81,16.82,16.79,16.82,61243.0,15.2306,15.2396,15.2125,15.2396,61243.0
2015-10-16 10:25:00,16.82,16.85,16.82,16.85,58910.0,15.2396,15.2668,15.2396,15.2668,58910.0
2015-10-16 10:30:00,16.85,16.88,16.83,16.84,85148.0,15.2668,15.294,15.2487,15.2578,85148.0
2015-10-16 10:35:00,16.84,16.98,16.84,16.97,84532.0,15.2578,15.3846,15.2578,15.3755,84532.0
2015-10-16 10:40:00,16.97,16.98,16.92,16.92,129761.0,15.3755,15.3846,15.3302,15.3302,129761.0
2015-10-16 10:45:00,16.92,16.96,16.92,16.95,43281.0,15.3302,15.3665,15.3302,15.3574,43281.0
2015-10-16 10:50:00,16.96,16.96,16.89,16.89,90589.0,15.3665,15.3665,15.3031,15.3031,90589.0
2015-10-16 10:55:00,16.9,16.92,16.86,16.88,92406.0,15.3121,15.3302,15.2759,15.294,92406.0
2015-10-16 11:00:00,16.87,16.9,16.85,16.87,68458.0,15.2849,15.3121,15.2668,15.2849,68458.0
2015-10-16 11:05:00,16.87,16.88,16.83,16.86,40199.0,15.2849,15.294,15.2487,15.2759,40199.0
2015-10-16 11:10:00,16.85,16.86,16.82,16.84,47999.0,15.2668,15.2759,15.2396,15.2578,47999.0
2015-10-16 11:15:00,16.84,16.84,16.81,16.81,38387.0,15.2578,15.2578,15.2306,15.2306,38387.0
2015-10-16 11:20:00,16.81,16.83,16.8,16.82,54535.0,15.2306,15.2487,15.2215,15.2396,54535.0
2015-10-16 11:25:00,16.82,16.86,16.81,16.86,52243.0,15.2396,15.2759,15.2306,15.2759,52243.0
2015-10-16 11:30:00,16.85,16.87,16.83,16.85,19932.0,15.2668,15.2849,15.2487,15.2668,19932.0
2015-10-16 11:35:00,16.84,16.84,16.81,16.82,30000.0,15.2578,15.2578,15.2306,15.2396,30000.0
2015-10-16 11:40:00,16.82,16.82,16.8,16.82,28025.0,15.2396,15.2396,15.2215,15.2396,28025.0
2015-10-16 11:45:00,16.81,16.81,16.76,16.76,29819.0,15.2306,15.2306,15.1853,15.1853,29819.0
2015-10-16 11:50:00,16.76,16.77,16.71,16.73,81181.0,15.1853,15.1943,15.14,15.1581,81181.0
2015-10-16 11:55:00,16.72,16.72,16.67,16.71,62358.0,15.149,15.149,15.1037,15.14,62358.0
2015-10-16 12:00:00,16.71,16.71,16.67,16.67,36880.0,15.14,15.14,15.1037,15.1037,36880.0
2015-10-16 12:05:00,16.67,16.67,16.64,16.65,63956.0,15.1037,15.1037,15.0766,15.0856,63956.0
2015-10-16 12:10:00,16.64,16.64,16.59,16.59,64196.0,15.0766,15.0766,15.0313,15.0313,64196.0
2015-10-16 12:15:00,16.58,16.63,16.55,16.63,100721.0,15.0222,15.0675,14.995,15.0675,100721.0
2015-10-16 12:20:00,16.64,16.66,16.62,16.62,26740.0,15.0766,15.0947,15.0584,15.0584,26740.0
2015-10-16 12:25:00,16.61,16.61,16.58,16.6,30325.0,15.0494,15.0494,15.0222,15.0403,30325.0
2015-10-16 12:30:00,16.61,16.7,16.61,16.7,65620.0,15.0494,15.1309,15.0494,15.1309,65620.0
2015-10-16 12:35:00,16.69,16.69,16.67,16.68,35378.0,15.1219,15.1219,15.1037,15.1128,35378.0
2015-10-16 12:40:00,16.67,16.7,16.67,16.69,8878.0,15.1037,15.1309,15.1037,15.1219,8878.0
2015-10-16 12:45:00,16.69,16.69,16.66,16.67,30120.0,15.1219,15.1219,15.0947,15.1037,30120.0
2015-10-16 12:50:00,16.67,16.67,16.63,16.63,20036.0,15.1037,15.1037,15.0675,15.0675,20036.0
2015-10-16 12:55:00,16.63,16.65,16.63,16.64,17860.0,15.0675,15.0856,15.0675,15.0766,17860.0
2015-10-16 13:00:00,16.65,16.67,16.62,16.67,45279.0,15.0856,15.1037,15.0584,15.1037,45279.0
2015-10-16 13:05:00,16.67,16.67,16.64,16.64,18965.0,15.1037,15.1037,15.0766,15.0766,18965.0
2015-10-16 13:10:00,16.64,16.64,16.64,16.64,22547.0,15.0766,15.0766,15.0766,15.0766,22547.0
2015-10-16 13:15:00,16.64,16.67,16.64,16.67,20300.0,15.0766,15.1037,15.0766,15.1037,20300.0
2015-10-16 13:20:00,16.66,16.69,16.66,16.69,11278.0,15.0947,15.1219,15.0947,15.1219,11278.0
2015-10-16 13:25:00,16.69,16.69,16.66,16.66,20963.0,15.1219,15.1219,15.0947,15.0947,20963.0
2015-10-16 13:30:00,16.66,16.67,16.64,16.65,27521.0,15.0947,15.1037,15.0766,15.0856,27521.0
2015-10-16 13:35:00,16.65,16.66,16.64,16.65,31930.0,15.0856,15.0947,15.0766,15.0856,31930.0
2015-10-16 13:40:00,16.65,16.66,16.63,16.65,33260.0,15.0856,15.0947,15.0675,15.0856,33260.0
2015-10-16 13:45:00,16.64,16.64,16.61,16.63,18291.0,15.0766,15.0766,15.0494,15.0675,18291.0
2015-10-16 13:50:00,16.63,16.65,16.63,16.64,18821.0,15.0675,15.0856,15.0675,15.0766,18821.0
2015-10-16 13:55:00,16.64,16.65,16.64,16.64,20419.0,15.0766,15.0856,15.0766,15.0766,20419.0
2015-10-16 14:00:00,16.63,16.63,16.6,16.61,22756.0,15.0675,15.0675,15.0403,15.0494,22756.0
2015-10-16 14:05:00,16.62,16.63,16.61,16.63,16600.0,15.0584,15.0675,15.0494,15.0675,16600.0
2015-10-16 14:10:00,16.63,16.63,16.58,16.58,63443.0,15.0675,15.0675,15.0222,15.0222,63443.0
2015-10-16 14:15:00,16.58,16.62,16.57,16.57,75042.0,15.0222,15.0584,15.0131,15.0131,75042.0
2015-10-16 14:20:00,16.57,16.57,16.53,16.56,71315.0,15.0131,15.0131,14.9769,15.0041,71315.0
2015-10-16 14:25:00,16.56,16.58,16.54,16.55,102833.0,15.0041,15.0222,14.9859,14.995,102833.0
2015-10-16 14:30:00,16.55,16.55,16.51,16.51,59710.0,14.995,14.995,14.9588,14.9588,59710.0
2015-10-16 14:35:00,16.51,16.51,16.5,16.5,57071.0,14.9588,14.9588,14.9497,14.9497,57071.0
2015-10-16 14:40:00,16.5,16.51,16.5,16.5,57841.0,14.9497,14.9588,14.9497,14.9497,57841.0
2015-10-16 14:45:00,16.51,16.51,16.45,16.47,114247.0,14.9588,14.9588,14.9044,14.9225,114247.0
2015-10-16 14:50:00,16.47,16.49,16.44,16.49,78115.0,14.9225,14.9406,14.8953,14.9406,78115.0
2015-10-16 14:55:00,16.49,16.49,16.47,16.48,65028.0,14.9406,14.9406,14.9225,14.9316,65028.0
2015-10-16 15:00:00,16.49,16.53,16.47,16.47,179645.0,14.9406,14.9769,14.9225,14.9225,179645.0
2015-10-16 15:05:00,16.47,16.49,16.44,16.44,104786.0,14.9225,14.9406,14.8953,14.8953,104786.0
2015-10-16 15:10:00,16.45,16.45,16.43,16.45,131042.0,14.9044,14.9044,14.8863,14.9044,131042.0
2015-10-16 15:15:00,16.45,16.46,16.43,16.44,141460.0,14.9044,14.9135,14.8863,14.8953,141460.0
2015-10-16 15:20:00,16.43,16.53,16.43,16.5,201654.0,14.8863,14.9769,14.8863,14.9497,201654.0
2015-10-16 15:25:00,16.5,16.51,16.48,16.48,78763.0,14.9497,14.9588,14.9316,14.9316,78763.0
2015-10-16 15:30:00,16.48,16.49,16.45,16.47,120309.0,14.9316,14.9406,14.9044,14.9225,120309.0
2015-10-16 15:35:00,16.47,16.5,16.46,16.49,113710.0,14.9225,14.9497,14.9135,14.9406,113710.0
2015-10-16 15:40:00,16.48,16.48,16.45,16.47,105772.0,14.9316,14.9316,14.9044,14.9225,105772.0
2015-10-16 15:45:00,16.47,16.47,16.45,16.45,182457.0,14.9225,14.9225,14.9044,14.9044,182457.0
2015-10-16 15:50:00,16.45,16.46,16.45,16.45,92672.0,14.9044,14.9135,14.9044,14.9044,92672.0
2015-10-16 15:55:00,16.45,16.48,16.37,16.38,2240910.0,14.9044,14.9316,14.8319,14.841,2240910.0
2015-10-19 09:30:00,16.32,16.33,16.22,16.3,393547.0,14.7866,14.7957,14.696,14.7685,393547.0
2015-10-19 09:35:00,16.3,16.3,16.24,16.25,262745.0,14.7685,14.7685,14.7141,14.7232,262745.0
2015-10-19 09:40:00,16.25,16.25,16.22,16.22,113165.0,14.7232,14.7232,14.696,14.696,113165.0
2015-10-19 09:45:00,16.22,16.31,16.19,16.3,189439.0,14.696,14.7776,14.6688,14.7685,189439.0
2015-10-19 09:50:00,16.3,16.32,16.25,16.31,94730.0,14.7685,14.7866,14.7232,14.7776,94730.0
2015-10-19 09:55:00,16.31,16.38,16.31,16.37,65479.0,14.7776,14.841,14.7776,14.8319,65479.0
2015-10-19 10:00:00,16.37,16.43,16.31,16.33,96968.0,14.8319,14.8863,14.7776,14.7957,96968.0
2015-10-19 10:05:00,16.33,16.38,16.33,16.33,65409.0,14.7957,14.841,14.7957,14.7957,65409.0
2015-10-19 10:10:00,16.33,16.41,16.33,16.37,104484.0,14.7957,14.8682,14.7957,14.8319,104484.0
2015-10-19 10:15:00,16.37,16.39,16.33,16.33,80405.0,14.8319,14.85,14.7957,14.7957,80405.0
2015-10-19 10:20:00,16.33,16.33,16.17,16.17,186033.0,14.7957,14.7957,14.6507,14.6507,186033.0
2015-10-19 10:25:00,16.16,16.2,16.09,16.14,451706.0,14.6417,14.6779,14.5782,14.6235,451706.0
2015-10-19 10:30:00,16.13,16.19,16.13,16.19,123643.0,14.6145,14.6688,14.6145,14.6688,123643.0
2015-10-19 10:35:00,16.18,16.18,16.07,16.1,260798.0,14.6598,14.6598,14.5601,14.5873,260798.0
2015-10-19 10:40:00,16.1,16.1,16.03,16.05,198130.0,14.5873,14.5873,14.5239,14.542,198130.0
2015-10-19 10:45:00,16.05,16.05,16.0,16.01,87754.0,14.542,14.542,14.4967,14.5057,87754.0
2015-10-19 10:50:00,16.01,16.07,16.0,16.07,176846.0,14.5057,14.5601,14.4967,14.5601,176846.0
2015-10-19 10:55:00,16.07,16.11,16.03,16.06,145340.0,14.5601,14.5963,14.5239,14.551,145340.0
2015-10-19 11:00:00,16.06,16.11,16.06,16.08,103186.0,14.551,14.5963,14.551,14.5692,103186.0
2015-10-19 11:05:00,16.08,16.08,16.05,16.05,72066.0,14.5692,14.5692,14.542,14.542,72066.0
2015-10-19 11:10:00,16.04,16.08,16.04,16.04,42450.0,14.5329,14.5692,14.5329,14.5329,42450.0
2015-10-19 11:15:00,16.04,16.05,15.98,16.02,162925.0,14.5329,14.542,14.4786,14.5148,162925.0
2015-10-19 11:20:00,16.02,16.03,15.97,15.98,71457.0,14.5148,14.5239,14.4695,14.4786,71457.0
2015-10-19 11:25:00,15.98,15.98,15.97,15.98,45324.0,14.4786,14.4786,14.4695,14.4786,45324.0
2015-10-19 11:30:00,15.98,16.05,15.98,16.04,95259.0,14.4786,14.542,14.4786,14.5329,95259.0
2015-10-19 11:35:00,16.05,16.05,15.97,15.97,45456.0,14.542,14.542,14.4695,14.4695,45456.0
2015-10-19 11:40:00,15.97,15.97,15.94,15.94,43513.0,14.4695,14.4695,14.4423,14.4423,43513.0
2015-10-19 11:45:00,15.93,15.95,15.91,15.95,76570.0,14.4333,14.4514,14.4151,14.4514,76570.0
2015-10-19 11:50:00,15.95,15.96,15.93,15.96,80970.0,14.4514,14.4604,14.4333,14.4604,80970.0
2015-10-19 11:55:00,15.96,15.97,15.93,15.93,70795.0,14.4604,14.4695,14.4333,14.4333,70795.0
2015-10-19 12:00:00,15.93,15.93,15.9,15.91,90114.0,14.4333,14.4333,14.4061,14.4151,90114.0
2015-10-19 12:05:00,15.91,15.92,15.9,15.91,52979.0,14.4151,14.4242,14.4061,14.4151,52979.0
2015-10-19 12:10:00,15.91,15.91,15.85,15.85,77793.0,14.4151,14.4151,14.3608,14.3608,77793.0
2015-10-19 12:15:00,15.85,15.85,15.83,15.83,152696.0,14.3608,14.3608,14.3427,14.3427,152696.0
2015-10-19 12:20:00,15.84,15.9,15.82,15.89,198528.0,14.3517,14.4061,14.3336,14.397,198528.0
2015-10-19 12:25:00,15.88,15.9,15.85,15.86,85868.0,14.388,14.4061,14.3608,14.3698,85868.0
2015-10-19 12:30:00,15.86,15.89,15.85,15.88,138036.0,14.3698,14.397,14.3608,14.388,138036.0
2015-10-19 12:35:00,15.89,15.89,15.81,15.81,88283.0,14.397,14.397,14.3245,14.3245,88283.0
2015-10-19 12:40:00,15.81,15.83,15.78,15.78,132115.0,14.3245,14.3427,14.2974,14.2974,132115.0
2015-10-19 12:45:00,15.78,15.78,15.74,15.75,88567.0,14.2974,14.2974,14.2611,14.2702,88567.0
2015-10-19 12:50:00,15.76,15.79,15.73,15.78,85961.0,14.2792,14.3064,14.2521,14.2974,85961.0
2015-10-19 12:55:00,15.77,15.77,15.72,15.73,73032.0,14.2883,14.2883,14.243,14.2521,73032.0
2015-10-19 13:00:00,15.73,15.75,15.72,15.73,109924.0,14.2521,14.2702,14.243,14.2521,109924.0
2015-10-19 13:05:00,15.72,15.73,15.72,15.73,84618.0,14.243,14.2521,14.243,14.2521,84618.0
2015-10-19 13:10:00,15.72,15.75,15.72,15.74,74083.0,14.243,14.2702,14.243,14.2611,74083.0
2015-10-19 13:15:00,15.74,15.76,15.72,15.73,68880.0,14.2611,14.2792,14.243,14.2521,68880.0
2015-10-19 13:20:00,15.73,15.76,15.72,15.74,130295.0,14.2521,14.2792,14.243,14.2611,130295.0
2015-10-19 13:25:00,15.73,15.85,15.73,15.84,119431.0,14.2521,14.3608,14.2521,14.3517,119431.0
2015-10-19 13:30:00,15.84,15.84,15.81,15.81,88310.0,14.3517,14.3517,14.3245,14.3245,88310.0
2015-10-19 13:35:00,15.81,15.81,15.77,15.77,55439.0,14.3245,14.3245,14.2883,14.2883,55439.0
2015-10-19 13:40:00,15.77,15.82,15.77,15.81,121472.0,14.2883,14.3336,14.2883,14.3245,121472.0
2015-10-19 13:45:00,15.81,15.84,15.8,15.83,65362.0,14.3245,14.3517,14.3155,14.3427,65362.0
2015-10-19 13:50:00,15.82,15.83,15.81,15.82,50482.0,14.3336,14.3427,14.3245,14.3336,50482.0
2015-10-19 13:55:00,15.82,15.85,15.82,15.84,51387.0,14.3336,14.3608,14.3336,14.3517,51387.0
2015-10-19 14:00:00,15.84,15.85,15.81,15.82,75981.0,14.3517,14.3608,14.3245,14.3336,75981.0
2015-10-19 14:05:00,15.82,15.94,15.82,15.94,86409.0,14.3336,14.4423,14.3336,14.4423,86409.0
2015-10-19 14:10:00,15.94,15.94,15.86,15.91,85952.0,14.4423,14.4423,14.3698,14.4151,85952.0
2015-10-19 14:15:00,15.9,15.91,15.88,15.88,41415.0,14.4061,14.4151,14.388,14.388,41415.0
2015-10-19 14:20:00,15.88,15.88,15.85,15.87,60613.0,14.388,14.388,14.3608,14.3789,60613.0
2015-10-19 14:25:00,15.86,15.86,15.81,15.81,80121.0,14.3698,14.3698,14.3245,14.3245,80121.0
2015-10-19 14:30:00,15.81,15.82,15.81,15.82,51957.0,14.3245,14.3336,14.3245,14.3336,51957.0
2015-10-19 14:35:00,15.82,15.83,15.81,15.82,53323.0,14.3336,14.3427,14.3245,14.3336,53323.0
2015-10-19 14:40:00,15.82,15.82,15.78,15.78,100049.0,14.3336,14.3336,14.2974,14.2974,100049.0
2015-10-19 14:45:00,15.78,15.78,15.74,15.74,131944.0,14.2974,14.2974,14.2611,14.2611,131944.0
2015-10-19 14:50:00,15.75,15.8,15.75,15.8,65422.0,14.2702,14.3155,14.2702,14.3155,65422.0
2015-10-19 14:55:00,15.79,15.79,15.77,15.77,61237.0,14.3064,14.3064,14.2883,14.2883,61237.0
2015-10-19 15:00:00,15.77,15.77,15.73,15.75,83680.0,14.2883,14.2883,14.2521,14.2702,83680.0
2015-10-19 15:05:00,15.75,15.76,15.74,15.74,55861.0,14.2702,14.2792,14.2611,14.2611,55861.0
2015-10-19 15:10:00,15.74,15.74,15.73,15.73,62539.0,14.2611,14.2611,14.2521,14.2521,62539.0
2015-10-19 15:15:00,15.73,15.73,15.68,15.68,247566.0,14.2521,14.2521,14.2068,14.2068,247566.0
2015-10-19 15:20:00,15.68,15.69,15.66,15.68,205748.0,14.2068,14.2158,14.1886,14.2068,205748.0
2015-10-19 15:25:00,15.68,15.76,15.68,15.76,147843.0,14.2068,14.2792,14.2068,14.2792,147843.0
2015-10-19 15:30:00,15.76,15.77,15.69,15.71,151067.0,14.2792,14.2883,14.2158,14.2339,151067.0
2015-10-19 15:35:00,15.71,15.72,15.67,15.69,174079.0,14.2339,14.243,14.1977,14.2158,174079.0
2015-10-19 15:40:00,15.69,15.7,15.69,15.69,126081.0,14.2158,14.2249,14.2158,14.2158,126081.0
2015-10-19 15:45:00,15.69,15.69,15.66,15.66,285921.0,14.2158,14.2158,14.1886,14.1886,285921.0
2015-10-19 15:50:00,15.66,15.67,15.64,15.65,781028.0,14.1886,14.1977,14.1705,14.1796,781028.0
2015-10-19 15:55:00,15.64,15.72,15.61,15.71,1679268.0,14.1705,14.243,14.1433,14.2339,1679268.0
2015-10-20 09:30:00,15.89,16.08,15.89,16.06,369282.0,14.397,14.5692,14.397,14.551,369282.0
2015-10-20 09:35:00,16.06,16.18,16.06,16.16,574201.0,14.551,14.6598,14.551,14.6417,574201.0
2015-10-20 09:40:00,16.17,16.18,16.08,16.11,298379.0,14.6507,14.6598,14.5692,14.5963,298379.0
2015-10-20 09:45:00,16.12,16.14,16.06,16.09,208687.0,14.6054,14.6235,14.551,14.5782,208687.0
2015-10-20 09:50:00,16.1,16.13,16.08,16.12,174680.0,14.5873,14.6145,14.5692,14.6054,174680.0
2015-10-20 09:55:00,16.13,16.18,16.13,16.17,154219.0,14.6145,14.6598,14.6145,14.6507,154219.0
2015-10-20 10:00:00,16.17,16.18,16.13,16.16,101255.0,14.6507,14.6598,14.6145,14.6417,101255.0
2015-10-20 10:05:00,16.16,16.25,16.16,16.23,151961.0,14.6417,14.7232,14.6417,14.7051,151961.0
2015-10-20 10:10:00,16.23,16.25,16.2,16.22,92258.0,14.7051,14.7232,14.6779,14.696,92258.0
2015-10-20 10:15:00,16.22,16.25,16.21,16.24,123737.0,14.696,14.7232,14.687,14.7141,123737.0
2015-10-20 10:20:00,16.24,16.29,16.24,16.26,154058.0,14.7141,14.7594,14.7141,14.7323,154058.0
2015-10-20 10:25:00,16.27,16.29,16.24,16.28,86458.0,14.7413,14.7594,14.7141,14.7504,86458.0
2015-10-20 10:30:00,16.27,16.31,16.27,16.28,129474.0,14.7413,14.7776,14.7413,14.7504,129474.0
2015-10-20 10:35:00,16.29,16.33,16.28,16.32,86365.0,14.7594,14.7957,14.7504,14.7866,86365.0
2015-10-20 10:40:00,16.32,16.4,16.32,16.32,193336.0,14.7866,14.8591,14.7866,14.7866,193336.0
2015-10-20 10:45:00,16.33,16.36,16.27,16.3,119883.0,14.7957,14.8229,14.7413,14.7685,119883.0
2015-10-20 10:50:00,16.3,16.34,16.23,16.23,167472.0,14.7685,14.8047,14.7051,14.7051,167472.0
2015-10-20 10:55:00,16.24,16.33,16.23,16.31,143945.0,14.7141,14.7957,14.7051,14.7776,143945.0
2015-10-20 11:00:00,16.32,16.33,16.24,16.24,131916.0,14.7866,14.7957,14.7141,14.7141,131916.0
2015-10-20 11:05:00,16.24,16.26,16.22,16.23,123874.0,14.7141,14.7323,14.696,14.7051,123874.0
2015-10-20 11:10:00,16.23,16.24,16.19,16.23,104778.0,14.7051,14.7141,14.6688,14.7051,104778.0
2015-10-20 11:15:00,16.24,16.28,16.2,16.26,138606.0,14.7141,14.7504,14.6779,14.7323,138606.0
2015-10-20 11:20:00,16.26,16.3,16.2,16.21,149323.0,14.7323,14.7685,14.6779,14.687,149323.0
2015-10-20 11:25:00,16.22,16.23,16.09,16.12,285656.0,14.696,14.7051,14.5782,14.6054,285656.0
2015-10-20 11:30:00,16.13,16.19,16.13,16.18,97188.0,14.6145,14.6688,14.6145,14.6598,97188.0
2015-10-20 11:35:00,16.18,16.2,16.17,16.17,55214.0,14.6598,14.6779,14.6507,14.6507,55214.0
2015-10-20 11:40:00,16.17,16.23,16.16,16.2,99558.0,14.6507,14.7051,14.6417,14.6779,99558.0
2015-10-20 11:45:00,16.21,16.26,16.21,16.22,66241.0,14.687,14.7323,14.687,14.696,66241.0
2015-10-20 11:50:00,16.22,16.24,16.2,16.22,132579.0,14.696,14.7141,14.6779,14.696,132579.0
2015-10-20 11:55:00,16.23,16.24,16.22,16.24,49835.0,14.7051,14.7141,14.696,14.7141,49835.0
2015-10-20 12:00:00,16.24,16.26,16.2,16.21,95365.0,14.7141,14.7323,14.6779,14.687,95365.0
2015-10-20 12:05:00,16.22,16.28,16.22,16.27,59528.0,14.696,14.7504,14.696,14.7413,59528.0
2015-10-20 12:10:00,16.27,16.29,16.27,16.27,114519.0,14.7413,14.7594,14.7413,14.7413,114519.0
2015-10-20 12:15:00,16.27,16.32,16.27,16.32,72107.0,14.7413,14.7866,14.7413,14.7866,72107.0
2015-10-20 12:20:00,16.32,16.34,16.31,16.33,121252.0,14.7866,14.8047,14.7776,14.7957,121252.0
2015-10-20 12:25:00,16.32,16.35,16.3,16.34,226043.0,14.7866,14.8138,14.7685,14.8047,226043.0
2015-10-20 12:30:00,16.35,16.36,16.33,16.34,122185.0,14.8138,14.8229,14.7957,14.8047,122185.0
2015-10-20 12:35:00,16.34,16.36,16.33,16.35,96483.0,14.8047,14.8229,14.7957,14.8138,96483.0
2015-10-20 12:40:00,16.35,16.37,16.34,16.36,161561.0,14.8138,14.8319,14.8047,14.8229,161561.0
2015-10-20 12:45:00,16.36,16.38,16.35,16.38,57182.0,14.8229,14.841,14.8138,14.841,57182.0
2015-10-20 12:50:00,16.38,16.4,16.38,16.4,149196.0,14.841,14.8591,14.841,14.8591,149196.0
2015-10-20 12:55:00,16.39,16.42,16.39,16.39,73490.0,14.85,14.8772,14.85,14.85,73490.0
2015-10-20 13:00:00,16.39,16.4,16.37,16.39,103450.0,14.85,14.8591,14.8319,14.85,103450.0
2015-10-20 13:05:00,16.39,16.39,16.33,16.34,126436.0,14.85,14.85,14.7957,14.8047,126436.0
2015-10-20 13:10:00,16.34,16.39,16.34,16.34,101942.0,14.8047,14.85,14.8047,14.8047,101942.0
2015-10-20 13:15:00,16.34,16.4,16.34,16.4,82806.0,14.8047,14.8591,14.8047,14.8591,82806.0
2015-10-20 13:20:00,16.4,16.42,16.4,16.42,79263.0,14.8591,14.8772,14.8591,14.8772,79263.0
2015-10-20 13:25:00,16.42,16.42,16.38,16.39,89355.0,14.8772,14.8772,14.841,14.85,89355.0
2015-10-20 13:30:00,16.39,16.42,16.38,16.42,103518.0,14.85,14.8772,14.841,14.8772,103518.0
2015-10-20 13:35:00,16.42,16.43,16.42,16.42,82202.0,14.8772,14.8863,14.8772,14.8772,82202.0
2015-10-20 13:40:00,16.42,16.43,16.39,16.39,104223.0,14.8772,14.8863,14.85,14.85,104223.0
2015-10-20 13:45:00,16.38,16.41,16.33,16.38,150118.0,14.841,14.8682,14.7957,14.841,150118.0
2015-10-20 13:50:00,16.38,16.39,16.36,16.36,63574.0,14.841,14.85,14.8229,14.8229,63574.0
2015-10-20 13:55:00,16.36,16.38,16.33,16.34,81583.0,14.8229,14.841,14.7957,14.8047,81583.0
2015-10-20 14:00:00,16.34,16.35,16.32,16.33,81650.0,14.8047,14.8138,14.7866,14.7957,81650.0
2015-10-20 14:05:00,16.33,16.35,16.33,16.34,110775.0,14.7957,14.8138,14.7957,14.8047,110775.0
2015-10-20 14:10:00,16.33,16.39,16.32,16.39,108645.0,14.7957,14.85,14.7866,14.85,108645.0
2015-10-20 14:15:00,16.39,16.39,16.35,16.37,105641.0,14.85,14.85,14.8138,14.8319,105641.0
2015-10-20 14:20:00,16.37,16.37,16.33,16.34,67616.0,14.8319,14.8319,14.7957,14.8047,67616.0
2015-10-20 14:25:00,16.35,16.36,16.34,16.36,76748.0,14.8138,14.8229,14.8047,14.8229,76748.0
2015-10-20 14:30:00,16.36,16.36,16.32,16.35,71862.0,14.8229,14.8229,14.7866,14.8138,71862.0
2015-10-20 14:35:00,16.35,16.39,16.35,16.39,33840.0,14.8138,14.85,14.8138,14.85,33840.0
2015-10-20 14:40:00,16.39,16.4,16.38,16.4,51284.0,14.85,14.8591,14.841,14.8591,51284.0
2015-10-20 14:45:00,16.4,16.41,16.38,16.39,133975.0,14.8591,14.8682,14.841,14.85,133975.0
2015-10-20 14:50:00,16.39,16.41,16.38,16.41,91205.0,14.85,14.8682,14.841,14.8682,91205.0
2015-10-20 14:55:00,16.41,16.42,16.4,16.42,75779.0,14.8682,14.8772,14.8591,14.8772,75779.0
2015-10-20 15:00:00,16.42,16.43,16.42,16.43,63023.0,14.8772,14.8863,14.8772,14.8863,63023.0
2015-10-20 15:05:00,16.43,16.46,16.42,16.46,118706.0,14.8863,14.9135,14.8772,14.9135,118706.0
2015-10-20 15:10:00,16.46,16.5,16.45,16.49,181061.0,14.9135,14.9497,14.9044,14.9406,181061.0
2015-10-20 15:15:00,16.49,16.5,16.47,16.47,111311.0,14.9406,14.9497,14.9225,14.9225,111311.0
2015-10-20 15:20:00,16.46,16.49,16.45,16.49,109988.0,14.9135,14.9406,14.9044,14.9406,109988.0
2015-10-20 15:25:00,16.49,16.51,16.48,16.5,246725.0,14.9406,14.9588,14.9316,14.9497,246725.0
2015-10-20 15:30:00,16.5,16.51,16.48,16.49,196318.0,14.9497,14.9588,14.9316,14.9406,196318.0
2015-10-20 15:35:00,16.49,16.5,16.47,16.48,164786.0,14.9406,14.9497,14.9225,14.9316,164786.0
2015-10-20 15:40:00,16.49,16.5,16.48,16.49,267420.0,14.9406,14.9497,14.9316,14.9406,267420.0
2015-10-20 15:45:00,16.49,16.49,16.42,16.46,281141.0,14.9406,14.9406,14.8772,14.9135,281141.0
2015-10-20 15:50:00,16.45,16.48,16.44,16.45,306194.0,14.9044,14.9316,14.8953,14.9044,306194.0
2015-10-20 15:55:00,16.45,16.45,16.33,16.33,1549450.0,14.9044,14.9044,14.7957,14.7957,1549450.0
2015-10-21 09:30:00,16.1,16.17,16.05,16.15,311696.0,14.5873,14.6507,14.542,14.6326,311696.0
2015-10-21 09:35:00,16.14,16.14,16.07,16.08,118962.0,14.6235,14.6235,14.5601,14.5692,118962.0
2015-10-21 09:40:00,16.06,16.07,15.99,16.01,189111.0,14.551,14.5601,14.4876,14.5057,189111.0
2015-10-21 09:45:00,16.0,16.01,15.85,15.86,326727.0,14.4967,14.5057,14.3608,14.3698,326727.0
2015-10-21 09:50:00,15.87,15.9,15.85,15.87,162425.0,14.3789,14.4061,14.3608,14.3789,162425.0
2015-10-21 09:55:00,15.87,15.87,15.82,15.87,178294.0,14.3789,14.3789,14.3336,14.3789,178294.0
2015-10-21 10:00:00,15.88,15.91,15.86,15.89,207273.0,14.388,14.4151,14.3698,14.397,207273.0
2015-10-21 10:05:00,15.89,15.91,15.84,15.86,84311.0,14.397,14.4151,14.3517,14.3698,84311.0
2015-10-21 10:10:00,15.86,15.89,15.84,15.84,77306.0,14.3698,14.397,14.3517,14.3517,77306.0
2015-10-21 10:15:00,15.85,15.85,15.81,15.83,117240.0,14.3608,14.3608,14.3245,14.3427,117240.0
2015-10-21 10:20:00,15.83,15.83,15.76,15.8,193511.0,14.3427,14.3427,14.2792,14.3155,193511.0
2015-10-21 10:25:00,15.8,15.81,15.78,15.79,98683.0,14.3155,14.3245,14.2974,14.3064,98683.0
2015-10-21 10:30:00,15.8,15.8,15.75,15.76,159094.0,14.3155,14.3155,14.2702,14.2792,159094.0
2015-10-21 10:35:00,15.76,15.86,15.73,15.86,133931.0,14.2792,14.3698,14.2521,14.3698,133931.0
2015-10-21 10:40:00,15.85,15.9,15.82,15.9,136544.0,14.3608,14.4061,14.3336,14.4061,136544.0
2015-10-21 10:45:00,15.89,15.91,15.83,15.83,137372.0,14.397,14.4151,14.3427,14.3427,137372.0
2015-10-21 10:50:00,15.83,15.89,15.82,15.88,128519.0,14.3427,14.397,14.3336,14.388,128519.0
2015-10-21 10:55:00,15.88,15.92,15.88,15.92,110113.0,14.388,14.4242,14.388,14.4242,110113.0
2015-10-21 11:00:00,15.93,15.96,15.9,15.93,145275.0,14.4333,14.4604,14.4061,14.4333,145275.0
2015-10-21 11:05:00,15.93,15.93,15.88,15.88,104900.0,14.4333,14.4333,14.388,14.388,104900.0
2015-10-21 11:10:00,15.87,15.87,15.83,15.84,72063.0,14.3789,14.3789,14.3427,14.3517,72063.0
2015-10-21 11:15:00,15.85,15.87,15.84,15.85,75404.0,14.3608,14.3789,14.3517,14.3608,75404.0
2015-10-21 11:20:00,15.84,15.91,15.84,15.88,93857.0,14.3517,14.4151,14.3517,14.388,93857.0
2015-10-21 11:25:00,15.88,15.94,15.87,15.91,93739.0,14.388,14.4423,14.3789,14.4151,93739.0
2015-10-21 11:30:00,15.91,15.94,15.89,15.9,73317.0,14.4151,14.4423,14.397,14.4061,73317.0
2015-10-21 11:35:00,15.9,15.9,15.84,15.84,87136.0,14.4061,14.4061,14.3517,14.3517,87136.0
2015-10-21 11:40:00,15.85,15.88,15.84,15.86,52789.0,14.3608,14.388,14.3517,14.3698,52789.0
2015-10-21 11:45:00,15.86,15.86,15.78,15.78,91834.0,14.3698,14.3698,14.2974,14.2974,91834.0
2015-10-21 11:50:00,15.78,15.8,15.77,15.77,78123.0,14.2974,14.3155,14.2883,14.2883,78123.0
2015-10-21 11:55:00,15.77,15.79,15.77,15.78,80504.0,14.2883,14.3064,14.2883,14.2974,80504.0
2015-10-21 12:00:00,15.77,15.82,15.77,15.8,96019.0,14.2883,14.3336,14.2883,14.3155,96019.0
2015-10-21 12:05:00,15.79,15.79,15.77,15.78,66235.0,14.3064,14.3064,14.2883,14.2974,66235.0
2015-10-21 12:10:00,15.77,15.8,15.76,15.78,113495.0,14.2883,14.3155,14.2792,14.2974,113495.0
2015-10-21 12:15:00,15.78,15.78,15.76,15.78,89978.0,14.2974,14.2974,14.2792,14.2974,89978.0
2015-10-21 12:20:00,15.78,15.83,15.78,15.78,103101.0,14.2974,14.3427,14.2974,14.2974,103101.0
2015-10-21 12:25:00,15.79,15.81,15.77,15.77,67595.0,14.3064,14.3245,14.2883,14.2883,67595.0
2015-10-21 12:30:00,15.76,15.77,15.76,15.77,54596.0,14.2792,14.2883,14.2792,14.2883,54596.0
2015-10-21 12:35:00,15.77,15.81,15.77,15.81,56319.0,14.2883,14.3245,14.2883,14.3245,56319.0
2015-10-21 12:40:00,15.81,15.82,15.8,15.81,55937.0,14.3245,14.3336,14.3155,14.3245,55937.0
2015-10-21 12:45:00,15.81,15.81,15.77,15.8,45831.0,14.3245,14.3245,14.2883,14.3155,45831.0
2015-10-21 12:50:00,15.8,15.85,15.79,15.83,52887.0,14.3155,14.3608,14.3064,14.3427,52887.0
2015-10-21 12:55:00,15.84,15.85,15.78,15.8,80196.0,14.3517,14.3608,14.2974,14.3155,80196.0
2015-10-21 13:00:00,15.79,15.8,15.77,15.79,53536.0,14.3064,14.3155,14.2883,14.3064,53536.0
2015-10-21 13:05:00,15.8,15.81,15.76,15.76,103908.0,14.3155,14.3245,14.2792,14.2792,103908.0
2015-10-21 13:10:00,15.76,15.8,15.76,15.78,58711.0,14.2792,14.3155,14.2792,14.2974,58711.0
2015-10-21 13:15:00,15.79,15.81,15.78,15.78,68301.0,14.3064,14.3245,14.2974,14.2974,68301.0
2015-10-21 13:20:00,15.77,15.81,15.76,15.81,79218.0,14.2883,14.3245,14.2792,14.3245,79218.0
2015-10-21 13:25:00,15.81,15.81,15.77,15.79,104310.0,14.3245,14.3245,14.2883,14.3064,104310.0
2015-10-21 13:30:00,15.79,15.84,15.77,15.8,111409.0,14.3064,14.3517,14.2883,14.3155,111409.0
2015-10-21 13:35:00,15.79,15.79,15.77,15.77,125249.0,14.3064,14.3064,14.2883,14.2883,125249.0
2015-10-21 13:40:00,15.77,15.81,15.77,15.8,100956.0,14.2883,14.3245,14.2883,14.3155,100956.0
2015-10-21 13:45:00,15.8,15.81,15.77,15.77,56045.0,14.3155,14.3245,14.2883,14.2883,56045.0
2015-10-21 13:50:00,15.77,15.82,15.77,15.81,63187.0,14.2883,14.3336,14.2883,14.3245,63187.0
2015-10-21 13:55:00,15.81,15.82,15.81,15.82,54195.0,14.3245,14.3336,14.3245,14.3336,54195.0
2015-10-21 14:00:00,15.81,15.81,15.77,15.79,45993.0,14.3245,14.3245,14.2883,14.3064,45993.0
2015-10-21 14:05:00,15.8,15.84,15.77,15.82,83318.0,14.3155,14.3517,14.2883,14.3336,83318.0
2015-10-21 14:10:00,15.82,15.89,15.82,15.86,129679.0,14.3336,14.397,14.3336,14.3698,129679.0
2015-10-21 14:15:00,15.86,15.87,15.82,15.83,54161.0,14.3698,14.3789,14.3336,14.3427,54161.0
2015-10-21 14:20:00,15.84,15.85,15.8,15.8,62845.0,14.3517,14.3608,14.3155,14.3155,62845.0
2015-10-21 14:25:00,15.8,15.82,15.8,15.81,57779.0,14.3155,14.3336,14.3155,14.3245,57779.0
2015-10-21 14:30:00,15.81,15.81,15.8,15.8,58283.0,14.3245,14.3245,14.3155,14.3155,58283.0
2015-10-21 14:35:00,15.8,15.85,15.8,15.82,79169.0,14.3155,14.3608,14.3155,14.3336,79169.0
2015-10-21 14:40:00,15.82,15.85,15.82,15.83,60520.0,14.3336,14.3608,14.3336,14.3427,60520.0
2015-10-21 14:45:00,15.83,15.85,15.81,15.85,34439.0,14.3427,14.3608,14.3245,14.3608,34439.0
2015-10-21 14:50:00,15.84,15.84,15.81,15.81,49840.0,14.3517,14.3517,14.3245,14.3245,49840.0
2015-10-21 14:55:00,15.81,15.82,15.8,15.81,78024.0,14.3245,14.3336,14.3155,14.3245,78024.0
2015-10-21 15:00:00,15.81,15.81,15.8,15.8,98993.0,14.3245,14.3245,14.3155,14.3155,98993.0
2015-10-21 15:05:00,15.81,15.82,15.8,15.82,64242.0,14.3245,14.3336,14.3155,14.3336,64242.0
2015-10-21 15:10:00,15.82,15.82,15.8,15.81,81024.0,14.3336,14.3336,14.3155,14.3245,81024.0
2015-10-21 15:15:00,15.81,15.82,15.8,15.8,93116.0,14.3245,14.3336,14.3155,14.3155,93116.0
2015-10-21 15:20:00,15.8,15.85,15.78,15.85,147367.0,14.3155,14.3608,14.2974,14.3608,147367.0
2015-10-21 15:25:00,15.85,15.85,15.82,15.82,100475.0,14.3608,14.3608,14.3336,14.3336,100475.0
2015-10-21 15:30:00,15.82,15.84,15.8,15.81,133021.0,14.3336,14.3517,14.3155,14.3245,133021.0
2015-10-21 15:35:00,15.81,15.89,15.81,15.89,103157.0,14.3245,14.397,14.3245,14.397,103157.0
2015-10-21 15:40:00,15.89,15.89,15.81,15.82,170005.0,14.397,14.397,14.3245,14.3336,170005.0
2015-10-21 15:45:00,15.83,15.84,15.8,15.81,165455.0,14.3427,14.3517,14.3155,14.3245,165455.0
2015-10-21 15:50:00,15.81,15.82,15.77,15.78,443856.0,14.3245,14.3336,14.2883,14.2974,443856.0
2015-10-21 15:55:00,15.78,15.85,15.75,15.85,1678165.0,14.2974,14.3608,14.2702,14.3608,1678165.0
2015-10-22 09:30:00,15.8,15.89,15.78,15.89,338097.0,14.3155,14.397,14.2974,14.397,338097.0
2015-10-22 09:35:00,15.89,15.92,15.81,15.9,231919.0,14.397,14.4242,14.3245,14.4061,231919.0
2015-10-22 09:40:00,15.9,16.0,15.87,15.98,283964.0,14.4061,14.4967,14.3789,14.4786,283964.0
2015-10-22 09:45:00,15.97,16.09,15.97,16.08,154539.0,14.4695,14.5782,14.4695,14.5692,154539.0
2015-10-22 09:50:00,16.08,16.09,15.99,16.01,152303.0,14.5692,14.5782,14.4876,14.5057,152303.0
2015-10-22 09:55:00,16.02,16.09,16.01,16.08,203906.0,14.5148,14.5782,14.5057,14.5692,203906.0
2015-10-22 10:00:00,16.08,16.08,16.03,16.06,135345.0,14.5692,14.5692,14.5239,14.551,135345.0
2015-10-22 10:05:00,16.07,16.09,16.02,16.02,233477.0,14.5601,14.5782,14.5148,14.5148,233477.0
2015-10-22 10:10:00,16.01,16.08,15.99,16.08,201906.0,14.5057,14.5692,14.4876,14.5692,201906.0
2015-10-22 10:15:00,16.09,16.21,16.06,16.2,242566.0,14.5782,14.687,14.551,14.6779,242566.0
2015-10-22 10:20:00,16.2,16.27,16.17,16.21,343625.0,14.6779,14.7413,14.6507,14.687,343625.0
2015-10-22 10:25:00,16.22,16.23,16.17,16.22,108135.0,14.696,14.7051,14.6507,14.696,108135.0
2015-10-22 10:30:00,16.22,16.22,16.1,16.15,81283.0,14.696,14.696,14.5873,14.6326,81283.0
2015-10-22 10:35:00,16.16,16.17,16.09,16.13,84336.0,14.6417,14.6507,14.5782,14.6145,84336.0
2015-10-22 10:40:00,16.13,16.14,16.09,16.11,58300.0,14.6145,14.6235,14.5782,14.5963,58300.0
2015-10-22 10:45:00,16.12,16.17,16.09,16.16,70626.0,14.6054,14.6507,14.5782,14.6417,70626.0
2015-10-22 10:50:00,16.17,16.18,16.14,16.15,58712.0,14.6507,14.6598,14.6235,14.6326,58712.0
2015-10-22 10:55:00,16.15,16.19,16.14,16.18,61496.0,14.6326,14.6688,14.6235,14.6598,61496.0
2015-10-22 11:00:00,16.18,16.2,16.16,16.2,49335.0,14.6598,14.6779,14.6417,14.6779,49335.0
2015-10-22 11:05:00,16.2,16.22,16.15,16.16,106037.0,14.6779,14.696,14.6326,14.6417,106037.0
2015-10-22 11:10:00,16.16,16.2,16.16,16.2,43460.0,14.6417,14.6779,14.6417,14.6779,43460.0
2015-10-22 11:15:00,16.2,16.25,16.19,16.24,169230.0,14.6779,14.7232,14.6688,14.7141,169230.0
2015-10-22 11:20:00,16.24,16.24,16.19,16.19,97183.0,14.7141,14.7141,14.6688,14.6688,97183.0
2015-10-22 11:25:00,16.2,16.25,16.2,16.25,119766.0,14.6779,14.7232,14.6779,14.7232,119766.0
2015-10-22 11:30:00,16.25,16.25,16.23,16.24,105806.0,14.7232,14.7232,14.7051,14.7141,105806.0
2015-10-22 11:35:00,16.25,16.25,16.23,16.25,78849.0,14.7232,14.7232,14.7051,14.7232,78849.0
2015-10-22 11:40:00,16.25,16.25,16.14,16.19,103996.0,14.7232,14.7232,14.6235,14.6688,103996.0
2015-10-22 11:45:00,16.18,16.24,16.18,16.23,53881.0,14.6598,14.7141,14.6598,14.7051,53881.0
2015-10-22 11:50:00,16.23,16.25,16.17,16.17,92020.0,14.7051,14.7232,14.6507,14.6507,92020.0
2015-10-22 11:55:00,16.17,16.24,16.16,16.24,85574.0,14.6507,14.7141,14.6417,14.7141,85574.0
2015-10-22 12:00:00,16.25,16.25,16.21,16.22,64032.0,14.7232,14.7232,14.687,14.696,64032.0
2015-10-22 12:05:00,16.22,16.24,16.21,16.22,38221.0,14.696,14.7141,14.687,14.696,38221.0
2015-10-22 12:10:00,16.23,16.24,16.22,16.23,61130.0,14.7051,14.7141,14.696,14.7051,61130.0
2015-10-22 12:15:00,16.23,16.23,16.2,16.21,80488.0,14.7051,14.7051,14.6779,14.687,80488.0
2015-10-22 12:20:00,16.21,16.23,16.17,16.22,71254.0,14.687,14.7051,14.6507,14.696,71254.0
2015-10-22 12:25:00,16.22,16.23,16.2,16.21,137308.0,14.696,14.7051,14.6779,14.687,137308.0
2015-10-22 12:30:00,16.21,16.24,16.21,16.23,85023.0,14.687,14.7141,14.687,14.7051,85023.0
2015-10-22 12:35:00,16.23,16.24,16.22,16.23,55178.0,14.7051,14.7141,14.696,14.7051,55178.0
2015-10-22 12:40:00,16.24,16.25,16.23,16.24,74256.0,14.7141,14.7232,14.7051,14.7141,74256.0
2015-10-22 12:45:00,16.25,16.25,16.22,16.23,88052.0,14.7232,14.7232,14.696,14.7051,88052.0
2015-10-22 12:50:00,16.23,16.24,16.2,16.21,42284.0,14.7051,14.7141,14.6779,14.687,42284.0
2015-10-22 12:55:00,16.2,16.24,16.2,16.23,53143.0,14.6779,14.7141,14.6779,14.7051,53143.0
2015-10-22 13:00:00,16.23,16.25,16.22,16.22,47933.0,14.7051,14.7232,14.696,14.696,47933.0
2015-10-22 13:05:00,16.21,16.21,16.17,16.19,51880.0,14.687,14.687,14.6507,14.6688,51880.0
2015-10-22 13:10:00,16.18,16.19,16.16,16.18,61107.0,14.6598,14.6688,14.6417,14.6598,61107.0
2015-10-22 13:15:00,16.18,16.18,16.14,16.15,58498.0,14.6598,14.6598,14.6235,14.6326,58498.0
2015-10-22 13:20:00,16.16,16.16,16.1,16.12,45226.0,14.6417,14.6417,14.5873,14.6054,45226.0
2015-10-22 13:25:00,16.13,16.15,16.13,16.15,40708.0,14.6145,14.6326,14.6145,14.6326,40708.0
2015-10-22 13:30:00,16.15,16.17,16.14,16.17,55360.0,14.6326,14.6507,14.6235,14.6507,55360.0
2015-10-22 13:35:00,16.17,16.19,16.17,16.18,47599.0,14.6507,14.6688,14.6507,14.6598,47599.0
2015-10-22 13:40:00,16.18,16.19,16.16,16.16,60260.0,14.6598,14.6688,14.6417,14.6417,60260.0
2015-10-22 13:45:00,16.16,16.17,16.13,16.15,44935.0,14.6417,14.6507,14.6145,14.6326,44935.0
2015-10-22 13:50:00,16.15,16.15,16.08,16.08,43421.0,14.6326,14.6326,14.5692,14.5692,43421.0
2015-10-22 13:55:00,16.09,16.12,16.04,16.04,83070.0,14.5782,14.6054,14.5329,14.5329,83070.0
2015-10-22 14:00:00,16.03,16.06,16.02,16.03,43826.0,14.5239,14.551,14.5148,14.5239,43826.0
2015-10-22 14:05:00,16.03,16.07,16.02,16.05,35576.0,14.5239,14.5601,14.5148,14.542,35576.0
2015-10-22 14:10:00,16.05,16.07,16.05,16.05,40050.0,14.542,14.5601,14.542,14.542,40050.0
2015-10-22 14:15:00,16.05,16.07,16.05,16.05,67843.0,14.542,14.5601,14.542,14.542,67843.0
2015-10-22 14:20:00,16.05,16.1,16.05,16.1,33410.0,14.542,14.5873,14.542,14.5873,33410.0
2015-10-22 14:25:00,16.09,16.14,16.09,16.13,43020.0,14.5782,14.6235,14.5782,14.6145,43020.0
2015-10-22 14:30:00,16.13,16.13,16.1,16.13,44568.0,14.6145,14.6145,14.5873,14.6145,44568.0
2015-10-22 14:35:00,16.14,16.18,16.14,16.18,41340.0,14.6235,14.6598,14.6235,14.6598,41340.0
2015-10-22 14:40:00,16.17,16.17,16.13,16.15,66559.0,14.6507,14.6507,14.6145,14.6326,66559.0
2015-10-22 14:45:00,16.15,16.16,16.13,16.14,69202.0,14.6326,14.6417,14.6145,14.6235,69202.0
2015-10-22 14:50:00,16.14,16.2,16.14,16.17,27616.0,14.6235,14.6779,14.6235,14.6507,27616.0
2015-10-22 14:55:00,16.17,16.18,16.15,16.15,67457.0,14.6507,14.6598,14.6326,14.6326,67457.0
2015-10-22 15:00:00,16.16,16.16,16.14,16.15,74679.0,14.6417,14.6417,14.6235,14.6326,74679.0
2015-10-22 15:05:00,16.16,16.16,16.12,16.12,38088.0,14.6417,14.6417,14.6054,14.6054,38088.0
2015-10-22 15:10:00,16.11,16.14,16.09,16.14,55954.0,14.5963,14.6235,14.5782,14.6235,55954.0
2015-10-22 15:15:00,16.14,16.16,16.13,16.16,51929.0,14.6235,14.6417,14.6145,14.6417,51929.0
2015-10-22 15:20:00,16.16,16.17,16.15,16.17,34343.0,14.6417,14.6507,14.6326,14.6507,34343.0
2015-10-22 15:25:00,16.17,16.19,16.17,16.18,52471.0,14.6507,14.6688,14.6507,14.6598,52471.0
2015-10-22 15:30:00,16.18,16.19,16.17,16.19,56094.0,14.6598,14.6688,14.6507,14.6688,56094.0
2015-10-22 15:35:00,16.19,16.19,16.13,16.14,109527.0,14.6688,14.6688,14.6145,14.6235,109527.0
2015-10-22 15:40:00,16.15,16.17,16.14,16.17,133348.0,14.6326,14.6507,14.6235,14.6507,133348.0
2015-10-22 15:45:00,16.17,16.17,16.16,16.16,63993.0,14.6507,14.6507,14.6417,14.6417,63993.0
2015-10-22 15:50:00,16.16,16.17,16.15,16.16,83339.0,14.6417,14.6507,14.6326,14.6417,83339.0
2015-10-22 15:55:00,16.16,16.18,16.11,16.13,736061.0,14.6417,14.6598,14.5963,14.6145,736061.0
2015-10-23 09:30:00,16.33,16.35,16.22,16.25,413713.0,14.7957,14.8138,14.696,14.7232,413713.0
2015-10-23 09:35:00,16.25,16.25,16.06,16.14,415485.0,14.7232,14.7232,14.551,14.6235,415485.0
2015-10-23 09:40:00,16.14,16.14,16.01,16.05,267866.0,14.6235,14.6235,14.5057,14.542,267866.0
2015-10-23 09:45:00,16.06,16.14,16.0,16.08,292040.0,14.551,14.6235,14.4967,14.5692,292040.0
2015-10-23 09:50:00,16.06,16.06,15.96,15.99,240196.0,14.551,14.551,14.4604,14.4876,240196.0
2015-10-23 09:55:00,15.98,16.02,15.94,15.95,167913.0,14.4786,14.5148,14.4423,14.4514,167913.0
2015-10-23 10:00:00,15.95,16.0,15.94,15.97,148892.0,14.4514,14.4967,14.4423,14.4695,148892.0
2015-10-23 10:05:00,15.97,16.01,15.95,16.0,161041.0,14.4695,14.5057,14.4514,14.4967,161041.0
2015-10-23 10:10:00,15.99,16.02,15.96,16.02,127897.0,14.4876,14.5148,14.4604,14.5148,127897.0
2015-10-23 10:15:00,16.02,16.1,16.02,16.09,236350.0,14.5148,14.5873,14.5148,14.5782,236350.0
2015-10-23 10:20:00,16.1,16.15,16.09,16.15,96163.0,14.5873,14.6326,14.5782,14.6326,96163.0
2015-10-23 10:25:00,16.16,16.23,16.15,16.21,134193.0,14.6417,14.7051,14.6326,14.687,134193.0
2015-10-23 10:30:00,16.2,16.3,16.2,16.27,191796.0,14.6779,14.7685,14.6779,14.7413,191796.0
2015-10-23 10:35:00,16.26,16.29,16.22,16.29,169276.0,14.7323,14.7594,14.696,14.7594,169276.0
2015-10-23 10:40:00,16.29,16.31,16.27,16.27,139688.0,14.7594,14.7776,14.7413,14.7413,139688.0
2015-10-23 10:45:00,16.27,16.28,16.19,16.2,120584.0,14.7413,14.7504,14.6688,14.6779,120584.0
2015-10-23 10:50:00,16.2,16.23,16.16,16.23,104763.0,14.6779,14.7051,14.6417,14.7051,104763.0
2015-10-23 10:55:00,16.23,16.27,16.2,16.27,71441.0,14.7051,14.7413,14.6779,14.7413,71441.0
2015-10-23 11:00:00,16.27,16.28,16.2,16.22,102339.0,14.7413,14.7504,14.6779,14.696,102339.0
2015-10-23 11:05:00,16.22,16.26,16.22,16.24,75445.0,14.696,14.7323,14.696,14.7141,75445.0
2015-10-23 11:10:00,16.24,16.25,16.2,16.25,79980.0,14.7141,14.7232,14.6779,14.7232,79980.0
2015-10-23 11:15:00,16.25,16.27,16.22,16.22,76659.0,14.7232,14.7413,14.696,14.696,76659.0
2015-10-23 11:20:00,16.21,16.27,16.19,16.24,117275.0,14.687,14.7413,14.6688,14.7141,117275.0
2015-10-23 11:25:00,16.25,16.25,16.22,16.24,84411.0,14.7232,14.7232,14.696,14.7141,84411.0
2015-10-23 11:30:00,16.24,16.25,16.19,16.2,82062.0,14.7141,14.7232,14.6688,14.6779,82062.0
2015-10-23 11:35:00,16.19,16.21,16.14,16.15,96126.0,14.6688,14.687,14.6235,14.6326,96126.0
2015-10-23 11:40:00,16.15,16.19,16.15,16.19,68332.0,14.6326,14.6688,14.6326,14.6688,68332.0
2015-10-23 11:45:00,16.19,16.23,16.17,16.21,91321.0,14.6688,14.7051,14.6507,14.687,91321.0
2015-10-23 11:50:00,16.23,16.24,16.2,16.23,58075.0,14.7051,14.7141,14.6779,14.7051,58075.0
2015-10-23 11:55:00,16.23,16.27,16.23,16.24,51163.0,14.7051,14.7413,14.7051,14.7141,51163.0
2015-10-23 12:00:00,16.25,16.27,16.25,16.26,98337.0,14.7232,14.7413,14.7232,14.7323,98337.0
2015-10-23 12:05:00,16.27,16.28,16.24,16.26,72300.0,14.7413,14.7504,14.7141,14.7323,72300.0
2015-10-23 12:10:00,16.26,16.26,16.24,16.24,37679.0,14.7323,14.7323,14.7141,14.7141,37679.0
2015-10-23 12:15:00,16.24,16.24,16.21,16.22,41945.0,14.7141,14.7141,14.687,14.696,41945.0
2015-10-23 12:20:00,16.22,16.25,16.22,16.24,60912.0,14.696,14.7232,14.696,14.7141,60912.0
2015-10-23 12:25:00,16.25,16.27,16.24,16.26,57701.0,14.7232,14.7413,14.7141,14.7323,57701.0
2015-10-23 12:30:00,16.25,16.27,16.24,16.26,84033.0,14.7232,14.7413,14.7141,14.7323,84033.0
2015-10-23 12:35:00,16.26,16.27,16.25,16.26,56555.0,14.7323,14.7413,14.7232,14.7323,56555.0
2015-10-23 12:40:00,16.27,16.27,16.25,16.27,30766.0,14.7413,14.7413,14.7232,14.7413,30766.0
2015-10-23 12:45:00,16.28,16.31,16.27,16.29,77159.0,14.7504,14.7776,14.7413,14.7594,77159.0
2015-10-23 12:50:00,16.3,16.31,16.29,16.29,15100.0,14.7685,14.7776,14.7594,14.7594,15100.0
2015-10-23 12:55:00,16.29,16.32,16.29,16.32,51676.0,14.7594,14.7866,14.7594,14.7866,51676.0
2015-10-23 13:00:00,16.32,16.32,16.31,16.32,45140.0,14.7866,14.7866,14.7776,14.7866,45140.0
2015-10-23 13:05:00,16.32,16.35,16.32,16.34,79677.0,14.7866,14.8138,14.7866,14.8047,79677.0
2015-10-23 13:10:00,16.35,16.4,16.35,16.39,47310.0,14.8138,14.8591,14.8138,14.85,47310.0
2015-10-23 13:15:00,16.39,16.44,16.39,16.4,88379.0,14.85,14.8953,14.85,14.8591,88379.0
2015-10-23 13:20:00,16.41,16.44,16.4,16.41,94933.0,14.8682,14.8953,14.8591,14.8682,94933.0
2015-10-23 13:25:00,16.41,16.44,16.38,16.38,90962.0,14.8682,14.8953,14.841,14.841,90962.0
2015-10-23 13:30:00,16.39,16.42,16.39,16.41,72257.0,14.85,14.8772,14.85,14.8682,72257.0
2015-10-23 13:35:00,16.41,16.43,16.41,16.42,98217.0,14.8682,14.8863,14.8682,14.8772,98217.0
2015-10-23 13:40:00,16.42,16.44,16.41,16.41,103735.0,14.8772,14.8953,14.8682,14.8682,103735.0
2015-10-23 13:45:00,16.41,16.44,16.41,16.43,65300.0,14.8682,14.8953,14.8682,14.8863,65300.0
2015-10-23 13:50:00,16.44,16.46,16.43,16.45,54940.0,14.8953,14.9135,14.8863,14.9044,54940.0
2015-10-23 13:55:00,16.45,16.46,16.39,16.4,88204.0,14.9044,14.9135,14.85,14.8591,88204.0
2015-10-23 14:00:00,16.4,16.42,16.4,16.42,103403.0,14.8591,14.8772,14.8591,14.8772,103403.0
2015-10-23 14:05:00,16.42,16.43,16.41,16.42,42469.0,14.8772,14.8863,14.8682,14.8772,42469.0
2015-10-23 14:10:00,16.42,16.44,16.41,16.41,104666.0,14.8772,14.8953,14.8682,14.8682,104666.0
2015-10-23 14:15:00,16.41,16.43,16.41,16.43,64348.0,14.8682,14.8863,14.8682,14.8863,64348.0
2015-10-23 14:20:00,16.42,16.5,16.42,16.5,90817.0,14.8772,14.9497,14.8772,14.9497,90817.0
2015-10-23 14:25:00,16.5,16.51,16.48,16.5,163363.0,14.9497,14.9588,14.9316,14.9497,163363.0
2015-10-23 14:30:00,16.5,16.52,16.5,16.52,98437.0,14.9497,14.9678,14.9497,14.9678,98437.0
2015-10-23 14:35:00,16.52,16.56,16.52,16.56,81808.0,14.9678,15.0041,14.9678,15.0041,81808.0
2015-10-23 14:40:00,16.57,16.57,16.53,16.55,115361.0,15.0131,15.0131,14.9769,14.995,115361.0
2015-10-23 14:45:00,16.56,16.57,16.56,16.57,23773.0,15.0041,15.0131,15.0041,15.0131,23773.0
2015-10-23 14:50:00,16.57,16.58,16.56,16.58,62693.0,15.0131,15.0222,15.0041,15.0222,62693.0
2015-10-23 14:55:00,16.58,16.64,16.57,16.63,68268.0,15.0222,15.0766,15.0131,15.0675,68268.0
2015-10-23 15:00:00,16.63,16.65,16.63,16.64,139755.0,15.0675,15.0856,15.0675,15.0766,139755.0
2015-10-23 15:05:00,16.64,16.64,16.58,16.62,130721.0,15.0766,15.0766,15.0222,15.0584,130721.0
2015-10-23 15:10:00,16.63,16.65,16.6,16.6,170199.0,15.0675,15.0856,15.0403,15.0403,170199.0
2015-10-23 15:15:00,16.61,16.65,16.61,16.64,100563.0,15.0494,15.0856,15.0494,15.0766,100563.0
2015-10-23 15:20:00,16.64,16.65,16.57,16.59,145062.0,15.0766,15.0856,15.0131,15.0313,145062.0
2015-10-23 15:25:00,16.59,16.62,16.58,16.61,78838.0,15.0313,15.0584,15.0222,15.0494,78838.0
2015-10-23 15:30:00,16.62,16.62,16.58,16.6,193952.0,15.0584,15.0584,15.0222,15.0403,193952.0
2015-10-23 15:35:00,16.61,16.61,16.56,16.6,129638.0,15.0494,15.0494,15.0041,15.0403,129638.0
2015-10-23 15:40:00,16.6,16.61,16.58,16.6,115596.0,15.0403,15.0494,15.0222,15.0403,115596.0
2015-10-23 15:45:00,16.6,16.6,16.55,16.55,153737.0,15.0403,15.0403,14.995,14.995,153737.0
2015-10-23 15:50:00,16.55,16.55,16.5,16.5,201805.0,14.995,14.995,14.9497,14.9497,201805.0
2015-10-23 15:55:00,16.5,16.54,16.45,16.54,2200191.0,14.9497,14.9859,14.9044,14.9859,2200191.0
2015-10-26 09:30:00,16.48,16.48,16.36,16.4,252741.0,14.9316,14.9316,14.8229,14.8591,252741.0
2015-10-26 09:35:00,16.4,16.4,16.33,16.33,204742.0,14.8591,14.8591,14.7957,14.7957,204742.0
2015-10-26 09:40:00,16.34,16.34,16.18,16.18,243676.0,14.8047,14.8047,14.6598,14.6598,243676.0
2015-10-26 09:45:00,16.17,16.25,16.16,16.25,261518.0,14.6507,14.7232,14.6417,14.7232,261518.0
2015-10-26 09:50:00,16.25,16.26,16.19,16.2,105845.0,14.7232,14.7323,14.6688,14.6779,105845.0
2015-10-26 09:55:00,16.19,16.21,16.17,16.2,43331.0,14.6688,14.687,14.6507,14.6779,43331.0
2015-10-26 10:00:00,16.2,16.39,16.2,16.31,378529.0,14.6779,14.85,14.6779,14.7776,378529.0
2015-10-26 10:05:00,16.32,16.32,16.25,16.27,167320.0,14.7866,14.7866,14.7232,14.7413,167320.0
2015-10-26 10:10:00,16.27,16.29,16.19,16.23,110419.0,14.7413,14.7594,14.6688,14.7051,110419.0
2015-10-26 10:15:00,16.22,16.24,16.19,16.19,92283.0,14.696,14.7141,14.6688,14.6688,92283.0
2015-10-26 10:20:00,16.19,16.26,16.18,16.25,130745.0,14.6688,14.7323,14.6598,14.7232,130745.0
2015-10-26 10:25:00,16.25,16.27,16.23,16.25,76665.0,14.7232,14.7413,14.7051,14.7232,76665.0
2015-10-26 10:30:00,16.26,16.32,16.26,16.31,85198.0,14.7323,14.7866,14.7323,14.7776,85198.0
2015-10-26 10:35:00,16.31,16.32,16.26,16.28,103826.0,14.7776,14.7866,14.7323,14.7504,103826.0
2015-10-26 10:40:00,16.29,16.3,16.22,16.22,58145.0,14.7594,14.7685,14.696,14.696,58145.0
2015-10-26 10:45:00,16.23,16.28,16.22,16.27,73094.0,14.7051,14.7504,14.696,14.7413,73094.0
2015-10-26 10:50:00,16.26,16.33,16.26,16.32,94565.0,14.7323,14.7957,14.7323,14.7866,94565.0
2015-10-26 10:55:00,16.33,16.33,16.27,16.28,78699.0,14.7957,14.7957,14.7413,14.7504,78699.0
2015-10-26 11:00:00,16.28,16.3,16.25,16.3,94896.0,14.7504,14.7685,14.7232,14.7685,94896.0
2015-10-26 11:05:00,16.3,16.31,16.25,16.26,64970.0,14.7685,14.7776,14.7232,14.7323,64970.0
2015-10-26 11:10:00,16.25,16.3,16.24,16.25,54079.0,14.7232,14.7685,14.7141,14.7232,54079.0
2015-10-26 11:15:00,16.25,16.25,16.23,16.24,44006.0,14.7232,14.7232,14.7051,14.7141,44006.0
2015-10-26 11:20:00,16.24,16.25,16.2,16.21,65668.0,14.7141,14.7232,14.6779,14.687,65668.0
2015-10-26 11:25:00,16.21,16.23,16.18,16.21,59064.0,14.687,14.7051,14.6598,14.687,59064.0
2015-10-26 11:30:00,16.21,16.22,16.19,16.22,33097.0,14.687,14.696,14.6688,14.696,33097.0
2015-10-26 11:35:00,16.22,16.25,16.2,16.2,39811.0,14.696,14.7232,14.6779,14.6779,39811.0
2015-10-26 11:40:00,16.19,16.22,16.19,16.19,21605.0,14.6688,14.696,14.6688,14.6688,21605.0
2015-10-26 11:45:00,16.19,16.2,16.18,16.19,42675.0,14.6688,14.6779,14.6598,14.6688,42675.0
2015-10-26 11:50:00,16.17,16.18,16.17,16.18,25697.0,14.6507,14.6598,14.6507,14.6598,25697.0
2015-10-26 11:55:00,16.18,16.2,16.18,16.19,13400.0,14.6598,14.6779,14.6598,14.6688,13400.0
2015-10-26 12:00:00,16.2,16.22,16.19,16.22,29047.0,14.6779,14.696,14.6688,14.696,29047.0
2015-10-26 12:05:00,16.22,16.24,16.22,16.22,74764.0,14.696,14.7141,14.696,14.696,74764.0
2015-10-26 12:10:00,16.23,16.23,16.2,16.21,69067.0,14.7051,14.7051,14.6779,14.687,69067.0
2015-10-26 12:15:00,16.22,16.23,16.18,16.18,19403.0,14.696,14.7051,14.6598,14.6598,19403.0
2015-10-26 12:20:00,16.18,16.21,16.18,16.2,28268.0,14.6598,14.687,14.6598,14.6779,28268.0
2015-10-26 12:25:00,16.19,16.2,16.18,16.19,25374.0,14.6688,14.6779,14.6598,14.6688,25374.0
2015-10-26 12:30:00,16.19,16.2,16.17,16.19,22302.0,14.6688,14.6779,14.6507,14.6688,22302.0
2015-10-26 12:35:00,16.19,16.2,16.19,16.19,9747.0,14.6688,14.6779,14.6688,14.6688,9747.0
2015-10-26 12:40:00,16.2,16.22,16.19,16.19,27270.0,14.6779,14.696,14.6688,14.6688,27270.0
2015-10-26 12:45:00,16.19,16.26,16.19,16.26,98475.0,14.6688,14.7323,14.6688,14.7323,98475.0
2015-10-26 12:50:00,16.25,16.26,16.25,16.26,30464.0,14.7232,14.7323,14.7232,14.7323,30464.0
2015-10-26 12:55:00,16.26,16.29,16.26,16.27,36110.0,14.7323,14.7594,14.7323,14.7413,36110.0
2015-10-26 13:00:00,16.26,16.27,16.25,16.25,11071.0,14.7323,14.7413,14.7232,14.7232,11071.0
2015-10-26 13:05:00,16.25,16.29,16.25,16.28,35185.0,14.7232,14.7594,14.7232,14.7504,35185.0
2015-10-26 13:10:00,16.28,16.31,16.27,16.31,23944.0,14.7504,14.7776,14.7413,14.7776,23944.0
2015-10-26 13:15:00,16.32,16.33,16.3,16.32,58141.0,14.7866,14.7957,14.7685,14.7866,58141.0
2015-10-26 13:20:00,16.33,16.33,16.31,16.32,23119.0,14.7957,14.7957,14.7776,14.7866,23119.0
2015-10-26 13:25:00,16.32,16.36,16.32,16.35,46337.0,14.7866,14.8229,14.7866,14.8138,46337.0
2015-10-26 13:30:00,16.35,16.35,16.33,16.34,13899.0,14.8138,14.8138,14.7957,14.8047,13899.0
2015-10-26 13:35:00,16.33,16.34,16.27,16.27,44443.0,14.7957,14.8047,14.7413,14.7413,44443.0
2015-10-26 13:40:00,16.27,16.28,16.23,16.23,62683.0,14.7413,14.7504,14.7051,14.7051,62683.0
2015-10-26 13:45:00,16.23,16.24,16.2,16.2,82946.0,14.7051,14.7141,14.6779,14.6779,82946.0
2015-10-26 13:50:00,16.2,16.23,16.19,16.22,84662.0,14.6779,14.7051,14.6688,14.696,84662.0
2015-10-26 13:55:00,16.23,16.25,16.21,16.24,74807.0,14.7051,14.7232,14.687,14.7141,74807.0
2015-10-26 14:00:00,16.24,16.27,16.24,16.24,40909.0,14.7141,14.7413,14.7141,14.7141,40909.0
2015-10-26 14:05:00,16.23,16.25,16.22,16.23,77393.0,14.7051,14.7232,14.696,14.7051,77393.0
2015-10-26 14:10:00,16.23,16.23,16.2,16.2,58202.0,14.7051,14.7051,14.6779,14.6779,58202.0
2015-10-26 14:15:00,16.21,16.22,16.2,16.21,34972.0,14.687,14.696,14.6779,14.687,34972.0
2015-10-26 14:20:00,16.2,16.21,16.2,16.2,61744.0,14.6779,14.687,14.6779,14.6779,61744.0
2015-10-26 14:25:00,16.21,16.24,16.2,16.21,66150.0,14.687,14.7141,14.6779,14.687,66150.0
2015-10-26 14:30:00,16.21,16.23,16.2,16.2,58912.0,14.687,14.7051,14.6779,14.6779,58912.0
2015-10-26 14:35:00,16.2,16.22,16.18,16.18,136496.0,14.6779,14.696,14.6598,14.6598,136496.0
2015-10-26 14:40:00,16.17,16.18,16.17,16.18,35918.0,14.6507,14.6598,14.6507,14.6598,35918.0
2015-10-26 14:45:00,16.17,16.19,16.16,16.16,21498.0,14.6507,14.6688,14.6417,14.6417,21498.0
2015-10-26 14:50:00,16.16,16.16,16.09,16.09,73131.0,14.6417,14.6417,14.5782,14.5782,73131.0
2015-10-26 14:55:00,16.09,16.1,16.08,16.08,39938.0,14.5782,14.5873,14.5692,14.5692,39938.0
2015-10-26 15:00:00,16.07,16.1,16.07,16.08,41545.0,14.5601,14.5873,14.5601,14.5692,41545.0
2015-10-26 15:05:00,16.08,16.11,16.08,16.11,41073.0,14.5692,14.5963,14.5692,14.5963,41073.0
2015-10-26 15:10:00,16.11,16.11,16.08,16.08,24661.0,14.5963,14.5963,14.5692,14.5692,24661.0
2015-10-26 15:15:00,16.08,16.08,16.05,16.05,43074.0,14.5692,14.5692,14.542,14.542,43074.0
2015-10-26 15:20:00,16.05,16.06,16.05,16.06,72427.0,14.542,14.551,14.542,14.551,72427.0
2015-10-26 15:25:00,16.05,16.08,16.05,16.05,198043.0,14.542,14.5692,14.542,14.542,198043.0
2015-10-26 15:30:00,16.05,16.08,16.05,16.06,115587.0,14.542,14.5692,14.542,14.551,115587.0
2015-10-26 15:35:00,16.06,16.07,16.04,16.04,128347.0,14.551,14.5601,14.5329,14.5329,128347.0
2015-10-26 15:40:00,16.05,16.05,16.01,16.02,192833.0,14.542,14.542,14.5057,14.5148,192833.0
2015-10-26 15:45:00,16.02,16.03,16.01,16.01,134629.0,14.5148,14.5239,14.5057,14.5057,134629.0
2015-10-26 15:50:00,16.01,16.07,16.01,16.05,334179.0,14.5057,14.5601,14.5057,14.542,334179.0
2015-10-26 15:55:00,16.05,16.08,16.0,16.02,2657500.0,14.542,14.5692,14.4967,14.5148,2657500.0
2015-10-27 09:30:00,15.92,15.94,15.84,15.92,138269.0,14.4242,14.4423,14.3517,14.4242,138269.0
2015-10-27 09:35:00,15.92,15.92,15.8,15.82,209444.0,14.4242,14.4242,14.3155,14.3336,209444.0
2015-10-27 09:40:00,15.81,16.02,15.81,15.99,192501.0,14.3245,14.5148,14.3245,14.4876,192501.0
2015-10-27 09:45:00,15.99,16.03,15.94,15.95,65142.0,14.4876,14.5239,14.4423,14.4514,65142.0
2015-10-27 09:50:00,15.95,16.0,15.93,15.98,70958.0,14.4514,14.4967,14.4333,14.4786,70958.0
2015-10-27 09:55:00,15.98,16.11,15.98,16.06,64067.0,14.4786,14.5963,14.4786,14.551,64067.0
2015-10-27 10:00:00,16.07,16.15,16.06,16.14,134669.0,14.5601,14.6326,14.551,14.6235,134669.0
2015-10-27 10:05:00,16.14,16.2,16.13,16.19,91509.0,14.6235,14.6779,14.6145,14.6688,91509.0
2015-10-27 10:10:00,16.2,16.21,16.17,16.17,120478.0,14.6779,14.687,14.6507,14.6507,120478.0
2015-10-27 10:15:00,16.17,16.18,16.08,16.12,45558.0,14.6507,14.6598,14.5692,14.6054,45558.0
2015-10-27 10:20:00,16.11,16.12,16.08,16.1,104121.0,14.5963,14.6054,14.5692,14.5873,104121.0
2015-10-27 10:25:00,16.1,16.13,16.08,16.11,57931.0,14.5873,14.6145,14.5692,14.5963,57931.0
2015-10-27 10:30:00,16.11,16.11,16.05,16.09,110796.0,14.5963,14.5963,14.542,14.5782,110796.0
2015-10-27 10:35:00,16.09,16.15,16.08,16.14,116371.0,14.5782,14.6326,14.5692,14.6235,116371.0
2015-10-27 10:40:00,16.15,16.15,16.13,16.15,59627.0,14.6326,14.6326,14.6145,14.6326,59627.0
2015-10-27 10:45:00,16.15,16.17,16.14,16.16,79910.0,14.6326,14.6507,14.6235,14.6417,79910.0
2015-10-27 10:50:00,16.16,16.17,16.11,16.12,48349.0,14.6417,14.6507,14.5963,14.6054,48349.0
2015-10-27 10:55:00,16.13,16.13,16.08,16.08,71410.0,14.6145,14.6145,14.5692,14.5692,71410.0
2015-10-27 11:00:00,16.08,16.09,16.05,16.09,50334.0,14.5692,14.5782,14.542,14.5782,50334.0
2015-10-27 11:05:00,16.09,16.11,16.05,16.06,51894.0,14.5782,14.5963,14.542,14.551,51894.0
2015-10-27 11:10:00,16.06,16.08,16.0,16.01,35767.0,14.551,14.5692,14.4967,14.5057,35767.0
2015-10-27 11:15:00,16.0,16.02,15.99,16.02,16991.0,14.4967,14.5148,14.4876,14.5148,16991.0
2015-10-27 11:20:00,16.02,16.03,16.0,16.01,47634.0,14.5148,14.5239,14.4967,14.5057,47634.0
2015-10-27 11:25:00,16.01,16.03,15.99,16.02,56846.0,14.5057,14.5239,14.4876,14.5148,56846.0
2015-10-27 11:30:00,16.03,16.05,16.01,16.03,66529.0,14.5239,14.542,14.5057,14.5239,66529.0
2015-10-27 11:35:00,16.03,16.08,16.02,16.06,63625.0,14.5239,14.5692,14.5148,14.551,63625.0
2015-10-27 11:40:00,16.06,16.09,16.06,16.09,62344.0,14.551,14.5782,14.551,14.5782,62344.0
2015-10-27 11:45:00,16.09,16.09,16.06,16.07,24736.0,14.5782,14.5782,14.551,14.5601,24736.0
2015-10-27 11:50:00,16.07,16.09,16.05,16.05,29440.0,14.5601,14.5782,14.542,14.542,29440.0
2015-10-27 11:55:00,16.05,16.06,16.02,16.04,16078.0,14.542,14.551,14.5148,14.5329,16078.0
2015-10-27 12:00:00,16.05,16.06,16.03,16.06,17513.0,14.542,14.551,14.5239,14.551,17513.0
2015-10-27 12:05:00,16.06,16.07,16.04,16.07,32935.0,14.551,14.5601,14.5329,14.5601,32935.0
2015-10-27 12:10:00,16.07,16.08,16.05,16.08,35034.0,14.5601,14.5692,14.542,14.5692,35034.0
2015-10-27 12:15:00,16.07,16.07,16.04,16.04,14090.0,14.5601,14.5601,14.5329,14.5329,14090.0
2015-10-27 12:20:00,16.03,16.05,16.01,16.03,24516.0,14.5239,14.542,14.5057,14.5239,24516.0
2015-10-27 12:25:00,16.04,16.05,16.02,16.03,18770.0,14.5329,14.542,14.5148,14.5239,18770.0
2015-10-27 12:30:00,16.03,16.06,16.03,16.05,22017.0,14.5239,14.551,14.5239,14.542,22017.0
2015-10-27 12:35:00,16.05,16.08,16.05,16.07,21199.0,14.542,14.5692,14.542,14.5601,21199.0
2015-10-27 12:40:00,16.06,16.06,16.03,16.03,26753.0,14.551,14.551,14.5239,14.5239,26753.0
2015-10-27 12:45:00,16.02,16.06,15.99,15.99,33679.0,14.5148,14.551,14.4876,14.4876,33679.0
2015-10-27 12:50:00,15.99,16.01,15.97,15.99,18897.0,14.4876,14.5057,14.4695,14.4876,18897.0
2015-10-27 12:55:00,15.98,16.0,15.97,15.98,21243.0,14.4786,14.4967,14.4695,14.4786,21243.0
2015-10-27 13:00:00,15.97,15.97,15.91,15.93,33812.0,14.4695,14.4695,14.4151,14.4333,33812.0
2015-10-27 13:05:00,15.92,15.92,15.88,15.89,22371.0,14.4242,14.4242,14.388,14.397,22371.0
2015-10-27 13:10:00,15.89,15.91,15.89,15.91,14400.0,14.397,14.4151,14.397,14.4151,14400.0
2015-10-27 13:15:00,15.91,15.94,15.91,15.92,43774.0,14.4151,14.4423,14.4151,14.4242,43774.0
2015-10-27 13:20:00,15.91,15.91,15.9,15.91,7800.0,14.4151,14.4151,14.4061,14.4151,7800.0
2015-10-27 13:25:00,15.91,15.93,15.9,15.91,31449.0,14.4151,14.4333,14.4061,14.4151,31449.0
2015-10-27 13:30:00,15.9,15.95,15.9,15.95,36788.0,14.4061,14.4514,14.4061,14.4514,36788.0
2015-10-27 13:35:00,15.96,15.98,15.95,15.97,19069.0,14.4604,14.4786,14.4514,14.4695,19069.0
2015-10-27 13:40:00,15.97,15.97,15.94,15.96,24452.0,14.4695,14.4695,14.4423,14.4604,24452.0
2015-10-27 13:45:00,15.95,15.98,15.95,15.98,15842.0,14.4514,14.4786,14.4514,14.4786,15842.0
2015-10-27 13:50:00,15.97,15.98,15.96,15.98,14299.0,14.4695,14.4786,14.4604,14.4786,14299.0
2015-10-27 13:55:00,15.98,16.02,15.98,16.02,59103.0,14.4786,14.5148,14.4786,14.5148,59103.0
2015-10-27 14:00:00,16.02,16.02,16.0,16.0,20638.0,14.5148,14.5148,14.4967,14.4967,20638.0
2015-10-27 14:05:00,16.0,16.02,15.99,15.99,43314.0,14.4967,14.5148,14.4876,14.4876,43314.0
2015-10-27 14:10:00,15.98,15.99,15.98,15.98,22400.0,14.4786,14.4876,14.4786,14.4786,22400.0
2015-10-27 14:15:00,15.98,15.99,15.97,15.98,13864.0,14.4786,14.4876,14.4695,14.4786,13864.0
2015-10-27 14:20:00,15.98,15.98,15.97,15.98,9943.0,14.4786,14.4786,14.4695,14.4786,9943.0
2015-10-27 14:25:00,15.97,15.97,15.95,15.96,20946.0,14.4695,14.4695,14.4514,14.4604,20946.0
2015-10-27 14:30:00,15.95,15.95,15.94,15.94,23120.0,14.4514,14.4514,14.4423,14.4423,23120.0
2015-10-27 14:35:00,15.95,15.96,15.94,15.96,20400.0,14.4514,14.4604,14.4423,14.4604,20400.0
2015-10-27 14:40:00,15.96,15.97,15.95,15.96,11488.0,14.4604,14.4695,14.4514,14.4604,11488.0
2015-10-27 14:45:00,15.97,15.97,15.94,15.94,18699.0,14.4695,14.4695,14.4423,14.4423,18699.0
2015-10-27 14:50:00,15.94,15.95,15.94,15.94,19480.0,14.4423,14.4514,14.4423,14.4423,19480.0
2015-10-27 14:55:00,15.94,15.96,15.94,15.96,5479.0,14.4423,14.4604,14.4423,14.4604,5479.0
2015-10-27 15:00:00,15.95,15.98,15.95,15.98,19166.0,14.4514,14.4786,14.4514,14.4786,19166.0
2015-10-27 15:05:00,15.98,15.99,15.98,15.98,8671.0,14.4786,14.4876,14.4786,14.4786,8671.0
2015-10-27 15:10:00,15.99,15.99,15.97,15.99,15009.0,14.4876,14.4876,14.4695,14.4876,15009.0
2015-10-27 15:15:00,15.98,15.99,15.97,15.98,21050.0,14.4786,14.4876,14.4695,14.4786,21050.0
2015-10-27 15:20:00,15.98,16.01,15.98,16.01,46595.0,14.4786,14.5057,14.4786,14.5057,46595.0
2015-10-27 15:25:00,16.0,16.06,16.0,16.06,48444.0,14.4967,14.551,14.4967,14.551,48444.0
2015-10-27 15:30:00,16.06,16.06,16.02,16.05,30246.0,14.551,14.551,14.5148,14.542,30246.0
2015-10-27 15:35:00,16.06,16.06,16.01,16.03,126723.0,14.551,14.551,14.5057,14.5239,126723.0
2015-10-27 15:40:00,16.04,16.06,16.04,16.05,39365.0,14.5329,14.551,14.5329,14.542,39365.0
2015-10-27 15:45:00,16.04,16.05,16.02,16.02,28405.0,14.5329,14.542,14.5148,14.5148,28405.0
2015-10-27 15:50:00,16.02,16.05,16.02,16.05,22490.0,14.5148,14.542,14.5148,14.542,22490.0
2015-10-27 15:55:00,16.05,16.09,16.02,16.05,789057.0,14.542,14.5782,14.5148,14.542,789057.0
2015-10-28 09:30:00,16.41,16.47,16.37,16.44,290391.0,14.8682,14.9225,14.8319,14.8953,290391.0
2015-10-28 09:35:00,16.45,16.48,16.45,16.45,236797.0,14.9044,14.9316,14.9044,14.9044,236797.0
2015-10-28 09:40:00,16.46,16.59,16.46,16.58,449760.0,14.9135,15.0313,14.9135,15.0222,449760.0
2015-10-28 09:45:00,16.58,16.64,16.57,16.64,289858.0,15.0222,15.0766,15.0131,15.0766,289858.0
2015-10-28 09:50:00,16.65,16.67,16.63,16.65,265842.0,15.0856,15.1037,15.0675,15.0856,265842.0
2015-10-28 09:55:00,16.66,16.67,16.64,16.64,181283.0,15.0947,15.1037,15.0766,15.0766,181283.0
2015-10-28 10:00:00,16.65,16.72,16.65,16.72,350383.0,15.0856,15.149,15.0856,15.149,350383.0
2015-10-28 10:05:00,16.72,16.73,16.69,16.7,189486.0,15.149,15.1581,15.1219,15.1309,189486.0
2015-10-28 10:10:00,16.7,16.7,16.63,16.64,106179.0,15.1309,15.1309,15.0675,15.0766,106179.0
2015-10-28 10:15:00,16.64,16.69,16.6,16.68,226160.0,15.0766,15.1219,15.0403,15.1128,226160.0
2015-10-28 10:20:00,16.68,16.72,16.68,16.7,103635.0,15.1128,15.149,15.1128,15.1309,103635.0
2015-10-28 10:25:00,16.7,16.71,16.68,16.68,141436.0,15.1309,15.14,15.1128,15.1128,141436.0
2015-10-28 10:30:00,16.69,16.74,16.68,16.7,312159.0,15.1219,15.1672,15.1128,15.1309,312159.0
2015-10-28 10:35:00,16.69,16.75,16.69,16.75,247002.0,15.1219,15.1762,15.1219,15.1762,247002.0
2015-10-28 10:40:00,16.75,16.8,16.75,16.76,136621.0,15.1762,15.2215,15.1762,15.1853,136621.0
2015-10-28 10:45:00,16.75,16.8,16.75,16.78,151963.0,15.1762,15.2215,15.1762,15.2034,151963.0
2015-10-28 10:50:00,16.78,16.81,16.75,16.78,143437.0,15.2034,15.2306,15.1762,15.2034,143437.0
2015-10-28 10:55:00,16.78,16.78,16.73,16.75,112558.0,15.2034,15.2034,15.1581,15.1762,112558.0
2015-10-28 11:00:00,16.74,16.77,16.74,16.75,143771.0,15.1672,15.1943,15.1672,15.1762,143771.0
2015-10-28 11:05:00,16.75,16.76,16.71,16.73,129085.0,15.1762,15.1853,15.14,15.1581,129085.0
2015-10-28 11:10:00,16.73,16.73,16.67,16.68,151398.0,15.1581,15.1581,15.1037,15.1128,151398.0
2015-10-28 11:15:00,16.67,16.67,16.62,16.65,100275.0,15.1037,15.1037,15.0584,15.0856,100275.0
2015-10-28 11:20:00,16.64,16.69,16.64,16.67,71170.0,15.0766,15.1219,15.0766,15.1037,71170.0
2015-10-28 11:25:00,16.67,16.71,16.67,16.69,76153.0,15.1037,15.14,15.1037,15.1219,76153.0
2015-10-28 11:30:00,16.69,16.7,16.67,16.68,49152.0,15.1219,15.1309,15.1037,15.1128,49152.0
2015-10-28 11:35:00,16.67,16.7,16.67,16.7,61468.0,15.1037,15.1309,15.1037,15.1309,61468.0
2015-10-28 11:40:00,16.7,16.73,16.69,16.73,58641.0,15.1309,15.1581,15.1219,15.1581,58641.0
2015-10-28 11:45:00,16.73,16.75,16.73,16.75,68896.0,15.1581,15.1762,15.1581,15.1762,68896.0
2015-10-28 11:50:00,16.76,16.76,16.74,16.74,50009.0,15.1853,15.1853,15.1672,15.1672,50009.0
2015-10-28 11:55:00,16.74,16.74,16.7,16.73,66981.0,15.1672,15.1672,15.1309,15.1581,66981.0
2015-10-28 12:00:00,16.72,16.75,16.72,16.74,98850.0,15.149,15.1762,15.149,15.1672,98850.0
2015-10-28 12:05:00,16.75,16.76,16.74,16.75,57850.0,15.1762,15.1853,15.1672,15.1762,57850.0
2015-10-28 12:10:00,16.75,16.77,16.75,16.75,49097.0,15.1762,15.1943,15.1762,15.1762,49097.0
2015-10-28 12:15:00,16.75,16.76,16.7,16.7,92373.0,15.1762,15.1853,15.1309,15.1309,92373.0
2015-10-28 12:20:00,16.7,16.73,16.69,16.7,32634.0,15.1309,15.1581,15.1219,15.1309,32634.0
2015-10-28 12:25:00,16.69,16.72,16.68,16.69,54560.0,15.1219,15.149,15.1128,15.1219,54560.0
2015-10-28 12:30:00,16.7,16.7,16.69,16.7,22976.0,15.1309,15.1309,15.1219,15.1309,22976.0
2015-10-28 12:35:00,16.69,16.71,16.67,16.67,46149.0,15.1219,15.14,15.1037,15.1037,46149.0
2015-10-28 12:40:00,16.67,16.68,16.63,16.65,51567.0,15.1037,15.1128,15.0675,15.0856,51567.0
2015-10-28 12:45:00,16.65,16.66,16.64,16.66,35550.0,15.0856,15.0947,15.0766,15.0947,35550.0
2015-10-28 12:50:00,16.66,16.68,16.65,16.68,27406.0,15.0947,15.1128,15.0856,15.1128,27406.0
2015-10-28 12:55:00,16.69,16.71,16.67,16.68,40949.0,15.1219,15.14,15.1037,15.1128,40949.0
2015-10-28 13:00:00,16.68,16.69,16.67,16.68,41119.0,15.1128,15.1219,15.1037,15.1128,41119.0
2015-10-28 13:05:00,16.69,16.69,16.67,16.67,46022.0,15.1219,15.1219,15.1037,15.1037,46022.0
2015-10-28 13:10:00,16.67,16.68,16.65,16.67,51323.0,15.1037,15.1128,15.0856,15.1037,51323.0
2015-10-28 13:15:00,16.67,16.67,16.66,16.67,18800.0,15.1037,15.1037,15.0947,15.1037,18800.0
2015-10-28 13:20:00,16.67,16.67,16.63,16.65,55777.0,15.1037,15.1037,15.0675,15.0856,55777.0
2015-10-28 13:25:00,16.65,16.65,16.59,16.65,138691.0,15.0856,15.0856,15.0313,15.0856,138691.0
2015-10-28 13:30:00,16.66,16.67,16.63,16.64,21199.0,15.0947,15.1037,15.0675,15.0766,21199.0
2015-10-28 13:35:00,16.64,16.65,16.63,16.65,22937.0,15.0766,15.0856,15.0675,15.0856,22937.0
2015-10-28 13:40:00,16.64,16.66,16.64,16.66,31291.0,15.0766,15.0947,15.0766,15.0947,31291.0
2015-10-28 13:45:00,16.66,16.67,16.58,16.59,178281.0,15.0947,15.1037,15.0222,15.0313,178281.0
2015-10-28 13:50:00,16.58,16.66,16.58,16.65,62247.0,15.0222,15.0947,15.0222,15.0856,62247.0
2015-10-28 13:55:00,16.65,16.74,16.64,16.71,286998.0,15.0856,15.1672,15.0766,15.14,286998.0
2015-10-28 14:00:00,16.71,16.75,16.15,16.31,995484.0,15.14,15.1762,14.6326,14.7776,995484.0
2015-10-28 14:05:00,16.31,16.31,16.05,16.05,465758.0,14.7776,14.7776,14.542,14.542,465758.0
2015-10-28 14:10:00,16.05,16.07,15.8,15.86,857453.0,14.542,14.5601,14.3155,14.3698,857453.0
2015-10-28 14:15:00,15.86,15.87,15.8,15.85,461454.0,14.3698,14.3789,14.3155,14.3608,461454.0
2015-10-28 14:20:00,15.85,16.01,15.82,15.94,341546.0,14.3608,14.5057,14.3336,14.4423,341546.0
2015-10-28 14:25:00,15.94,15.97,15.88,15.9,245409.0,14.4423,14.4695,14.388,14.4061,245409.0
2015-10-28 14:30:00,15.9,15.91,15.63,15.63,741575.0,14.4061,14.4151,14.1614,14.1614,741575.0
2015-10-28 14:35:00,15.64,15.72,15.6,15.69,342542.0,14.1705,14.243,14.1343,14.2158,342542.0
2015-10-28 14:40:00,15.68,15.71,15.6,15.61,468481.0,14.2068,14.2339,14.1343,14.1433,468481.0
2015-10-28 14:45:00,15.61,15.7,15.6,15.64,243999.0,14.1433,14.2249,14.1343,14.1705,243999.0
2015-10-28 14:50:00,15.64,15.66,15.62,15.64,180180.0,14.1705,14.1886,14.1524,14.1705,180180.0
2015-10-28 14:55:00,15.63,15.76,15.62,15.7,300628.0,14.1614,14.2792,14.1524,14.2249,300628.0
2015-10-28 15:00:00,15.7,15.81,15.69,15.81,180503.0,14.2249,14.3245,14.2158,14.3245,180503.0
2015-10-28 15:05:00,15.81,15.9,15.81,15.88,159268.0,14.3245,14.4061,14.3245,14.388,159268.0
2015-10-28 15:10:00,15.89,15.9,15.81,15.85,152061.0,14.397,14.4061,14.3245,14.3608,152061.0
2015-10-28 15:15:00,15.85,15.85,15.76,15.76,112952.0,14.3608,14.3608,14.2792,14.2792,112952.0
2015-10-28 15:20:00,15.76,15.77,15.74,15.77,95897.0,14.2792,14.2883,14.2611,14.2883,95897.0
2015-10-28 15:25:00,15.77,15.78,15.74,15.78,104577.0,14.2883,14.2974,14.2611,14.2974,104577.0
2015-10-28 15:30:00,15.78,15.9,15.78,15.88,124668.0,14.2974,14.4061,14.2974,14.388,124668.0
2015-10-28 15:35:00,15.88,15.89,15.85,15.88,111573.0,14.388,14.397,14.3608,14.388,111573.0
2015-10-28 15:40:00,15.87,15.87,15.81,15.85,117336.0,14.3789,14.3789,14.3245,14.3608,117336.0
2015-10-28 15:45:00,15.85,15.85,15.81,15.81,93579.0,14.3608,14.3608,14.3245,14.3245,93579.0
2015-10-28 15:50:00,15.81,15.82,15.8,15.81,171793.0,14.3245,14.3336,14.3155,14.3245,171793.0
2015-10-28 15:55:00,15.81,15.9,15.81,15.88,1457209.0,14.3245,14.4061,14.3245,14.388,1457209.0
2015-10-29 09:30:00,15.63,15.72,15.52,15.72,609315.0,14.1614,14.243,14.0618,14.243,609315.0
2015-10-29 09:35:00,15.72,15.78,15.57,15.57,369096.0,14.243,14.2974,14.1071,14.1071,369096.0
2015-10-29 09:40:00,15.57,15.7,15.56,15.69,350791.0,14.1071,14.2249,14.098,14.2158,350791.0
2015-10-29 09:45:00,15.7,15.75,15.64,15.65,304381.0,14.2249,14.2702,14.1705,14.1796,304381.0
2015-10-29 09:50:00,15.65,15.72,15.65,15.71,99056.0,14.1796,14.243,14.1796,14.2339,99056.0
2015-10-29 09:55:00,15.7,15.71,15.65,15.65,68180.0,14.2249,14.2339,14.1796,14.1796,68180.0
2015-10-29 10:00:00,15.65,15.74,15.65,15.68,166891.0,14.1796,14.2611,14.1796,14.2068,166891.0
2015-10-29 10:05:00,15.68,15.69,15.65,15.66,62601.0,14.2068,14.2158,14.1796,14.1886,62601.0
2015-10-29 10:10:00,15.65,15.7,15.64,15.69,85033.0,14.1796,14.2249,14.1705,14.2158,85033.0
2015-10-29 10:15:00,15.7,15.7,15.58,15.6,120463.0,14.2249,14.2249,14.1161,14.1343,120463.0
2015-10-29 10:20:00,15.6,15.63,15.57,15.63,69467.0,14.1343,14.1614,14.1071,14.1614,69467.0
2015-10-29 10:25:00,15.62,15.63,15.57,15.62,58350.0,14.1524,14.1614,14.1071,14.1524,58350.0
2015-10-29 10:30:00,15.62,15.68,15.6,15.63,70365.0,14.1524,14.2068,14.1343,14.1614,70365.0
2015-10-29 10:35:00,15.63,15.69,15.62,15.63,153039.0,14.1614,14.2158,14.1524,14.1614,153039.0
2015-10-29 10:40:00,15.63,15.68,15.59,15.66,77228.0,14.1614,14.2068,14.1252,14.1886,77228.0
2015-10-29 10:45:00,15.66,15.66,15.59,15.59,108733.0,14.1886,14.1886,14.1252,14.1252,108733.0
2015-10-29 10:50:00,15.59,15.61,15.57,15.59,64880.0,14.1252,14.1433,14.1071,14.1252,64880.0
2015-10-29 10:55:00,15.59,15.61,15.59,15.6,64265.0,14.1252,14.1433,14.1252,14.1343,64265.0
2015-10-29 11:00:00,15.59,15.6,15.52,15.55,150349.0,14.1252,14.1343,14.0618,14.089,150349.0
2015-10-29 11:05:00,15.54,15.55,15.52,15.53,128922.0,14.0799,14.089,14.0618,14.0708,128922.0
2015-10-29 11:10:00,15.53,15.54,15.5,15.51,209541.0,14.0708,14.0799,14.0437,14.0527,209541.0
2015-10-29 11:15:00,15.51,15.51,15.45,15.45,168239.0,14.0527,14.0527,13.9984,13.9984,168239.0
2015-10-29 11:20:00,15.45,15.48,15.45,15.48,102102.0,13.9984,14.0255,13.9984,14.0255,102102.0
2015-10-29 11:25:00,15.48,15.48,15.45,15.48,92269.0,14.0255,14.0255,13.9984,14.0255,92269.0
2015-10-29 11:30:00,15.47,15.51,15.46,15.51,86015.0,14.0165,14.0527,14.0074,14.0527,86015.0
2015-10-29 11:35:00,15.51,15.52,15.49,15.5,95655.0,14.0527,14.0618,14.0346,14.0437,95655.0
2015-10-29 11:40:00,15.51,15.51,15.47,15.48,66768.0,14.0527,14.0527,14.0165,14.0255,66768.0
2015-10-29 11:45:00,15.48,15.49,15.44,15.44,68406.0,14.0255,14.0346,13.9893,13.9893,68406.0
2015-10-29 11:50:00,15.44,15.45,15.4,15.41,91074.0,13.9893,13.9984,13.9531,13.9621,91074.0
2015-10-29 11:55:00,15.41,15.41,15.36,15.38,60223.0,13.9621,13.9621,13.9168,13.9349,60223.0
2015-10-29 12:00:00,15.38,15.39,15.35,15.36,96780.0,13.9349,13.944,13.9078,13.9168,96780.0
2015-10-29 12:05:00,15.37,15.39,15.35,15.35,65106.0,13.9259,13.944,13.9078,13.9078,65106.0
2015-10-29 12:10:00,15.35,15.39,15.34,15.38,55056.0,13.9078,13.944,13.8987,13.9349,55056.0
2015-10-29 12:15:00,15.38,15.4,15.36,15.37,34726.0,13.9349,13.9531,13.9168,13.9259,34726.0
2015-10-29 12:20:00,15.38,15.39,15.36,15.38,33231.0,13.9349,13.944,13.9168,13.9349,33231.0
2015-10-29 12:25:00,15.38,15.4,15.38,15.39,50213.0,13.9349,13.9531,13.9349,13.944,50213.0
2015-10-29 12:30:00,15.39,15.4,15.31,15.31,52121.0,13.944,13.9531,13.8715,13.8715,52121.0
2015-10-29 12:35:00,15.31,15.33,15.31,15.32,83068.0,13.8715,13.8896,13.8715,13.8806,83068.0
2015-10-29 12:40:00,15.32,15.34,15.31,15.34,66154.0,13.8806,13.8987,13.8715,13.8987,66154.0
2015-10-29 12:45:00,15.33,15.35,15.31,15.34,112713.0,13.8896,13.9078,13.8715,13.8987,112713.0
2015-10-29 12:50:00,15.34,15.34,15.28,15.3,189962.0,13.8987,13.8987,13.8443,13.8625,189962.0
2015-10-29 12:55:00,15.29,15.3,15.26,15.27,146302.0,13.8534,13.8625,13.8262,13.8353,146302.0
2015-10-29 13:00:00,15.27,15.28,15.25,15.28,138817.0,13.8353,13.8443,13.8172,13.8443,138817.0
2015-10-29 13:05:00,15.28,15.28,15.24,15.26,94196.0,13.8443,13.8443,13.8081,13.8262,94196.0
2015-10-29 13:10:00,15.26,15.27,15.22,15.23,49860.0,13.8262,13.8353,13.79,13.799,49860.0
2015-10-29 13:15:00,15.23,15.27,15.23,15.24,36891.0,13.799,13.8353,13.799,13.8081,36891.0
2015-10-29 13:20:00,15.23,15.24,15.22,15.24,34298.0,13.799,13.8081,13.79,13.8081,34298.0
2015-10-29 13:25:00,15.23,15.24,15.23,15.23,41850.0,13.799,13.8081,13.799,13.799,41850.0
2015-10-29 13:30:00,15.23,15.23,15.19,15.19,82806.0,13.799,13.799,13.7628,13.7628,82806.0
2015-10-29 13:35:00,15.19,15.19,15.16,15.19,97785.0,13.7628,13.7628,13.7356,13.7628,97785.0
2015-10-29 13:40:00,15.18,15.19,15.16,15.17,110114.0,13.7537,13.7628,13.7356,13.7447,110114.0
2015-10-29 13:45:00,15.16,15.17,15.12,15.12,199788.0,13.7356,13.7447,13.6994,13.6994,199788.0
2015-10-29 13:50:00,15.12,15.13,15.07,15.07,275442.0,13.6994,13.7084,13.6541,13.6541,275442.0
2015-10-29 13:55:00,15.06,15.09,15.03,15.03,194949.0,13.645,13.6722,13.6178,13.6178,194949.0
2015-10-29 14:00:00,15.03,15.07,15.03,15.06,144666.0,13.6178,13.6541,13.6178,13.645,144666.0
2015-10-29 14:05:00,15.06,15.1,15.06,15.09,127468.0,13.645,13.6812,13.645,13.6722,127468.0
2015-10-29 14:10:00,15.1,15.16,15.1,15.13,122722.0,13.6812,13.7356,13.6812,13.7084,122722.0
2015-10-29 14:15:00,15.13,15.16,15.12,15.13,65870.0,13.7084,13.7356,13.6994,13.7084,65870.0
2015-10-29 14:20:00,15.12,15.15,15.11,15.14,101997.0,13.6994,13.7265,13.6903,13.7175,101997.0
2015-10-29 14:25:00,15.14,15.14,15.11,15.11,35555.0,13.7175,13.7175,13.6903,13.6903,35555.0
2015-10-29 14:30:00,15.11,15.15,15.11,15.11,47498.0,13.6903,13.7265,13.6903,13.6903,47498.0
2015-10-29 14:35:00,15.11,15.14,15.11,15.13,99144.0,13.6903,13.7175,13.6903,13.7084,99144.0
2015-10-29 14:40:00,15.12,15.15,15.11,15.14,51336.0,13.6994,13.7265,13.6903,13.7175,51336.0
2015-10-29 14:45:00,15.15,15.23,15.15,15.19,127136.0,13.7265,13.799,13.7265,13.7628,127136.0
2015-10-29 14:50:00,15.19,15.2,15.16,15.2,113454.0,13.7628,13.7719,13.7356,13.7719,113454.0
2015-10-29 14:55:00,15.21,15.24,15.19,15.24,51284.0,13.7809,13.8081,13.7628,13.8081,51284.0
2015-10-29 15:00:00,15.24,15.24,15.21,15.24,109938.0,13.8081,13.8081,13.7809,13.8081,109938.0
2015-10-29 15:05:00,15.24,15.24,15.2,15.2,69298.0,13.8081,13.8081,13.7719,13.7719,69298.0
2015-10-29 15:10:00,15.2,15.23,15.19,15.2,51425.0,13.7719,13.799,13.7628,13.7719,51425.0
2015-10-29 15:15:00,15.2,15.24,15.19,15.24,75520.0,13.7719,13.8081,13.7628,13.8081,75520.0
2015-10-29 15:20:00,15.24,15.24,15.23,15.24,77357.0,13.8081,13.8081,13.799,13.8081,77357.0
2015-10-29 15:25:00,15.23,15.24,15.23,15.23,76736.0,13.799,13.8081,13.799,13.799,76736.0
2015-10-29 15:30:00,15.23,15.28,15.23,15.26,96348.0,13.799,13.8443,13.799,13.8262,96348.0
2015-10-29 15:35:00,15.26,15.27,15.26,15.27,114371.0,13.8262,13.8353,13.8262,13.8353,114371.0
2015-10-29 15:40:00,15.27,15.27,15.22,15.23,93265.0,13.8353,13.8353,13.79,13.799,93265.0
2015-10-29 15:45:00,15.23,15.23,15.16,15.17,265900.0,13.799,13.799,13.7356,13.7447,265900.0
2015-10-29 15:50:00,15.17,15.18,15.14,15.15,443836.0,13.7447,13.7537,13.7175,13.7265,443836.0
2015-10-29 15:55:00,15.15,15.18,15.1,15.14,2459338.0,13.7265,13.7537,13.6812,13.7175,2459338.0
2015-10-30 09:30:00,15.04,15.19,15.02,15.16,549357.0,13.6269,13.7628,13.6088,13.7356,549357.0
2015-10-30 09:35:00,15.16,15.26,15.15,15.19,297321.0,13.7356,13.8262,13.7265,13.7628,297321.0
2015-10-30 09:40:00,15.18,15.22,15.15,15.19,234163.0,13.7537,13.79,13.7265,13.7628,234163.0
2015-10-30 09:45:00,15.18,15.27,15.18,15.22,256061.0,13.7537,13.8353,13.7537,13.79,256061.0
2015-10-30 09:50:00,15.21,15.21,15.14,15.15,95564.0,13.7809,13.7809,13.7175,13.7265,95564.0
2015-10-30 09:55:00,15.15,15.19,15.12,15.18,76881.0,13.7265,13.7628,13.6994,13.7537,76881.0
2015-10-30 10:00:00,15.19,15.19,15.14,15.16,137576.0,13.7628,13.7628,13.7175,13.7356,137576.0
2015-10-30 10:05:00,15.16,15.18,15.13,15.15,115014.0,13.7356,13.7537,13.7084,13.7265,115014.0
2015-10-30 10:10:00,15.15,15.15,15.07,15.11,137903.0,13.7265,13.7265,13.6541,13.6903,137903.0
2015-10-30 10:15:00,15.1,15.14,15.09,15.13,93707.0,13.6812,13.7175,13.6722,13.7084,93707.0
2015-10-30 10:20:00,15.12,15.12,15.06,15.07,114800.0,13.6994,13.6994,13.645,13.6541,114800.0
2015-10-30 10:25:00,15.06,15.09,15.06,15.08,42801.0,13.645,13.6722,13.645,13.6631,42801.0
2015-10-30 10:30:00,15.08,15.1,15.06,15.1,61300.0,13.6631,13.6812,13.645,13.6812,61300.0
2015-10-30 10:35:00,15.09,15.14,15.09,15.14,123260.0,13.6722,13.7175,13.6722,13.7175,123260.0
2015-10-30 10:40:00,15.14,15.14,15.1,15.14,44220.0,13.7175,13.7175,13.6812,13.7175,44220.0
2015-10-30 10:45:00,15.15,15.15,15.1,15.13,47708.0,13.7265,13.7265,13.6812,13.7084,47708.0
2015-10-30 10:50:00,15.13,15.14,15.1,15.1,27348.0,13.7084,13.7175,13.6812,13.6812,27348.0
2015-10-30 10:55:00,15.1,15.1,15.06,15.07,92183.0,13.6812,13.6812,13.645,13.6541,92183.0
2015-10-30 11:00:00,15.07,15.15,15.07,15.15,61530.0,13.6541,13.7265,13.6541,13.7265,61530.0
2015-10-30 11:05:00,15.16,15.16,15.14,15.14,30852.0,13.7356,13.7356,13.7175,13.7175,30852.0
2015-10-30 11:10:00,15.14,15.18,15.14,15.18,30407.0,13.7175,13.7537,13.7175,13.7537,30407.0
2015-10-30 11:15:00,15.18,15.22,15.17,15.22,70689.0,13.7537,13.79,13.7447,13.79,70689.0
2015-10-30 11:20:00,15.22,15.23,15.19,15.22,62742.0,13.79,13.799,13.7628,13.79,62742.0
2015-10-30 11:25:00,15.23,15.23,15.19,15.19,58676.0,13.799,13.799,13.7628,13.7628,58676.0
2015-10-30 11:30:00,15.19,15.23,15.19,15.23,40327.0,13.7628,13.799,13.7628,13.799,40327.0
2015-10-30 11:35:00,15.23,15.24,15.21,15.22,55076.0,13.799,13.8081,13.7809,13.79,55076.0
2015-10-30 11:40:00,15.21,15.26,15.21,15.24,42434.0,13.7809,13.8262,13.7809,13.8081,42434.0
2015-10-30 11:45:00,15.24,15.26,15.23,15.23,39314.0,13.8081,13.8262,13.799,13.799,39314.0
2015-10-30 11:50:00,15.23,15.23,15.2,15.23,63414.0,13.799,13.799,13.7719,13.799,63414.0
2015-10-30 11:55:00,15.24,15.26,15.18,15.2,134268.0,13.8081,13.8262,13.7537,13.7719,134268.0
2015-10-30 12:00:00,15.2,15.2,15.16,15.17,73659.0,13.7719,13.7719,13.7356,13.7447,73659.0
2015-10-30 12:05:00,15.18,15.19,15.15,15.17,45000.0,13.7537,13.7628,13.7265,13.7447,45000.0
2015-10-30 12:10:00,15.17,15.2,15.16,15.17,89175.0,13.7447,13.7719,13.7356,13.7447,89175.0
2015-10-30 12:15:00,15.17,15.2,15.17,15.2,46448.0,13.7447,13.7719,13.7447,13.7719,46448.0
2015-10-30 12:20:00,15.19,15.2,15.18,15.2,58915.0,13.7628,13.7719,13.7537,13.7719,58915.0
2015-10-30 12:25:00,15.2,15.2,15.16,15.16,17124.0,13.7719,13.7719,13.7356,13.7356,17124.0
2015-10-30 12:30:00,15.16,15.17,15.14,15.17,46238.0,13.7356,13.7447,13.7175,13.7447,46238.0
2015-10-30 12:35:00,15.18,15.2,15.18,15.2,29214.0,13.7537,13.7719,13.7537,13.7719,29214.0
2015-10-30 12:40:00,15.2,15.2,15.19,15.19,37683.0,13.7719,13.7719,13.7628,13.7628,37683.0
2015-10-30 12:45:00,15.19,15.2,15.19,15.2,29536.0,13.7628,13.7719,13.7628,13.7719,29536.0
2015-10-30 12:50:00,15.19,15.23,15.19,15.23,36049.0,13.7628,13.799,13.7628,13.799,36049.0
2015-10-30 12:55:00,15.23,15.28,15.23,15.28,99124.0,13.799,13.8443,13.799,13.8443,99124.0
2015-10-30 13:00:00,15.27,15.31,15.27,15.29,32406.0,13.8353,13.8715,13.8353,13.8534,32406.0
2015-10-30 13:05:00,15.3,15.31,15.27,15.31,44880.0,13.8625,13.8715,13.8353,13.8715,44880.0
2015-10-30 13:10:00,15.31,15.31,15.3,15.3,21443.0,13.8715,13.8715,13.8625,13.8625,21443.0
2015-10-30 13:15:00,15.3,15.33,15.3,15.33,27550.0,13.8625,13.8896,13.8625,13.8896,27550.0
2015-10-30 13:20:00,15.33,15.38,15.32,15.38,23913.0,13.8896,13.9349,13.8806,13.9349,23913.0
2015-10-30 13:25:00,15.39,15.39,15.35,15.36,46280.0,13.944,13.944,13.9078,13.9168,46280.0
2015-10-30 13:30:00,15.35,15.36,15.33,15.35,65610.0,13.9078,13.9168,13.8896,13.9078,65610.0
2015-10-30 13:35:00,15.35,15.36,15.33,15.36,44785.0,13.9078,13.9168,13.8896,13.9168,44785.0
2015-10-30 13:40:00,15.36,15.39,15.35,15.39,34612.0,13.9168,13.944,13.9078,13.944,34612.0
2015-10-30 13:45:00,15.39,15.39,15.36,15.37,48334.0,13.944,13.944,13.9168,13.9259,48334.0
2015-10-30 13:50:00,15.36,15.37,15.33,15.33,21904.0,13.9168,13.9259,13.8896,13.8896,21904.0
2015-10-30 13:55:00,15.34,15.34,15.3,15.3,42972.0,13.8987,13.8987,13.8625,13.8625,42972.0
2015-10-30 14:00:00,15.3,15.31,15.3,15.31,31260.0,13.8625,13.8715,13.8625,13.8715,31260.0
2015-10-30 14:05:00,15.31,15.31,15.29,15.3,39000.0,13.8715,13.8715,13.8534,13.8625,39000.0
2015-10-30 14:10:00,15.31,15.33,15.31,15.31,30888.0,13.8715,13.8896,13.8715,13.8715,30888.0
2015-10-30 14:15:00,15.31,15.31,15.3,15.31,28893.0,13.8715,13.8715,13.8625,13.8715,28893.0
2015-10-30 14:20:00,15.31,15.32,15.29,15.3,36902.0,13.8715,13.8806,13.8534,13.8625,36902.0
2015-10-30 14:25:00,15.31,15.31,15.25,15.27,55650.0,13.8715,13.8715,13.8172,13.8353,55650.0
2015-10-30 14:30:00,15.27,15.28,15.25,15.25,27070.0,13.8353,13.8443,13.8172,13.8172,27070.0
2015-10-30 14:35:00,15.26,15.27,15.24,15.24,36033.0,13.8262,13.8353,13.8081,13.8081,36033.0
2015-10-30 14:40:00,15.24,15.24,15.22,15.22,13451.0,13.8081,13.8081,13.79,13.79,13451.0
2015-10-30 14:45:00,15.22,15.22,15.17,15.17,54394.0,13.79,13.79,13.7447,13.7447,54394.0
2015-10-30 14:50:00,15.18,15.19,15.16,15.19,47702.0,13.7537,13.7628,13.7356,13.7628,47702.0
2015-10-30 14:55:00,15.19,15.2,15.18,15.19,56951.0,13.7628,13.7719,13.7537,13.7628,56951.0
2015-10-30 15:00:00,15.18,15.18,15.11,15.14,68294.0,13.7537,13.7537,13.6903,13.7175,68294.0
2015-10-30 15:05:00,15.14,15.15,15.12,15.13,59432.0,13.7175,13.7265,13.6994,13.7084,59432.0
2015-10-30 15:10:00,15.13,15.13,15.1,15.1,18700.0,13.7084,13.7084,13.6812,13.6812,18700.0
2015-10-30 15:15:00,15.1,15.14,15.1,15.13,62253.0,13.6812,13.7175,13.6812,13.7084,62253.0
2015-10-30 15:20:00,15.13,15.13,15.08,15.09,81850.0,13.7084,13.7084,13.6631,13.6722,81850.0
2015-10-30 15:25:00,15.09,15.09,15.04,15.04,114191.0,13.6722,13.6722,13.6269,13.6269,114191.0
2015-10-30 15:30:00,15.04,15.07,15.03,15.05,103982.0,13.6269,13.6541,13.6178,13.6359,103982.0
2015-10-30 15:35:00,15.04,15.06,15.03,15.05,77208.0,13.6269,13.645,13.6178,13.6359,77208.0
2015-10-30 15:40:00,15.05,15.05,15.02,15.03,125610.0,13.6359,13.6359,13.6088,13.6178,125610.0
2015-10-30 15:45:00,15.03,15.03,15.02,15.02,68584.0,13.6178,13.6178,13.6088,13.6088,68584.0
2015-10-30 15:50:00,15.02,15.03,15.0,15.01,52281.0,13.6088,13.6178,13.5906,13.5997,52281.0
2015-10-30 15:55:00,15.01,15.02,14.95,14.98,1266349.0,13.5997,13.6088,13.5453,13.5725,1266349.0
2015-11-02 09:30:00,14.8,14.87,14.8,14.85,310830.0,13.4094,13.4729,13.4094,13.4547,310830.0
2015-11-02 09:35:00,14.85,14.89,14.85,14.86,114609.0,13.4547,13.491,13.4547,13.4638,114609.0
2015-11-02 09:40:00,14.86,14.91,14.86,14.9,118738.0,13.4638,13.5091,13.4638,13.5,118738.0
2015-11-02 09:45:00,14.9,14.91,14.83,14.85,196316.0,13.5,13.5091,13.4366,13.4547,196316.0
2015-11-02 09:50:00,14.85,14.85,14.78,14.78,97247.0,13.4547,13.4547,13.3913,13.3913,97247.0
2015-11-02 09:55:00,14.79,14.84,14.79,14.83,53627.0,13.4004,13.4457,13.4004,13.4366,53627.0
2015-11-02 10:00:00,14.83,14.83,14.78,14.79,89677.0,13.4366,13.4366,13.3913,13.4004,89677.0
2015-11-02 10:05:00,14.78,14.79,14.74,14.76,95447.0,13.3913,13.4004,13.3551,13.3732,95447.0
2015-11-02 10:10:00,14.76,14.76,14.67,14.68,77399.0,13.3732,13.3732,13.2916,13.3007,77399.0
2015-11-02 10:15:00,14.67,14.7,14.65,14.65,126285.0,13.2916,13.3188,13.2735,13.2735,126285.0
2015-11-02 10:20:00,14.65,14.66,14.64,14.65,107106.0,13.2735,13.2826,13.2645,13.2735,107106.0
2015-11-02 10:25:00,14.65,14.74,14.64,14.7,76481.0,13.2735,13.3551,13.2645,13.3188,76481.0
2015-11-02 10:30:00,14.7,14.77,14.7,14.73,46379.0,13.3188,13.3823,13.3188,13.346,46379.0
2015-11-02 10:35:00,14.73,14.74,14.72,14.72,66309.0,13.346,13.3551,13.337,13.337,66309.0
2015-11-02 10:40:00,14.72,14.72,14.66,14.7,70747.0,13.337,13.337,13.2826,13.3188,70747.0
2015-11-02 10:45:00,14.71,14.76,14.7,14.75,37364.0,13.3279,13.3732,13.3188,13.3641,37364.0
2015-11-02 10:50:00,14.74,14.81,14.74,14.81,73785.0,13.3551,13.4185,13.3551,13.4185,73785.0
2015-11-02 10:55:00,14.81,14.81,14.76,14.8,64493.0,13.4185,13.4185,13.3732,13.4094,64493.0
2015-11-02 11:00:00,14.79,14.82,14.78,14.82,51944.0,13.4004,13.4276,13.3913,13.4276,51944.0
2015-11-02 11:05:00,14.81,14.87,14.81,14.87,110811.0,13.4185,13.4729,13.4185,13.4729,110811.0
2015-11-02 11:10:00,14.88,14.88,14.82,14.84,37723.0,13.4819,13.4819,13.4276,13.4457,37723.0
2015-11-02 11:15:00,14.85,14.87,14.82,14.83,32467.0,13.4547,13.4729,13.4276,13.4366,32467.0
2015-11-02 11:20:00,14.83,14.9,14.82,14.9,52501.0,13.4366,13.5,13.4276,13.5,52501.0
2015-11-02 11:25:00,14.89,14.91,14.88,14.9,38008.0,13.491,13.5091,13.4819,13.5,38008.0
2015-11-02 11:30:00,14.9,14.95,14.9,14.94,67913.0,13.5,13.5453,13.5,13.5363,67913.0
2015-11-02 11:35:00,14.95,14.97,14.94,14.94,41105.0,13.5453,13.5635,13.5363,13.5363,41105.0
2015-11-02 11:40:00,14.94,14.94,14.9,14.91,68625.0,13.5363,13.5363,13.5,13.5091,68625.0
2015-11-02 11:45:00,14.9,14.92,14.89,14.91,31100.0,13.5,13.5182,13.491,13.5091,31100.0
2015-11-02 11:50:00,14.91,14.91,14.88,14.89,19230.0,13.5091,13.5091,13.4819,13.491,19230.0
2015-11-02 11:55:00,14.89,14.89,14.85,14.85,28342.0,13.491,13.491,13.4547,13.4547,28342.0
2015-11-02 12:00:00,14.85,14.86,14.84,14.84,47075.0,13.4547,13.4638,13.4457,13.4457,47075.0
2015-11-02 12:05:00,14.85,14.85,14.83,14.83,41953.0,13.4547,13.4547,13.4366,13.4366,41953.0
2015-11-02 12:10:00,14.84,14.9,14.84,14.88,53377.0,13.4457,13.5,13.4457,13.4819,53377.0
2015-11-02 12:15:00,14.88,14.91,14.88,14.89,20390.0,13.4819,13.5091,13.4819,13.491,20390.0
2015-11-02 12:20:00,14.88,14.89,14.86,14.88,41113.0,13.4819,13.491,13.4638,13.4819,41113.0
2015-11-02 12:25:00,14.88,14.92,14.88,14.91,38476.0,13.4819,13.5182,13.4819,13.5091,38476.0
2015-11-02 12:30:00,14.91,14.93,14.9,14.91,27000.0,13.5091,13.5272,13.5,13.5091,27000.0
2015-11-02 12:35:00,14.92,14.93,14.89,14.9,28646.0,13.5182,13.5272,13.491,13.5,28646.0
2015-11-02 12:40:00,14.91,14.93,14.9,14.93,20133.0,13.5091,13.5272,13.5,13.5272,20133.0
2015-11-02 12:45:00,14.93,14.94,14.91,14.92,23181.0,13.5272,13.5363,13.5091,13.5182,23181.0
2015-11-02 12:50:00,14.93,14.93,14.91,14.91,8000.0,13.5272,13.5272,13.5091,13.5091,8000.0
2015-11-02 12:55:00,14.92,14.94,14.92,14.93,22649.0,13.5182,13.5363,13.5182,13.5272,22649.0
2015-11-02 13:00:00,14.94,14.96,14.94,14.95,14902.0,13.5363,13.5544,13.5363,13.5453,14902.0
2015-11-02 13:05:00,14.95,14.99,14.94,14.99,64082.0,13.5453,13.5816,13.5363,13.5816,64082.0
2015-11-02 13:10:00,14.98,15.02,14.98,15.02,22083.0,13.5725,13.6088,13.5725,13.6088,22083.0
2015-11-02 13:15:00,15.02,15.05,15.02,15.03,39477.0,13.6088,13.6359,13.6088,13.6178,39477.0
2015-11-02 13:20:00,15.03,15.06,15.03,15.05,21998.0,13.6178,13.645,13.6178,13.6359,21998.0
2015-11-02 13:25:00,15.04,15.07,15.04,15.06,67794.0,13.6269,13.6541,13.6269,13.645,67794.0
2015-11-02 13:30:00,15.06,15.07,15.06,15.07,16729.0,13.645,13.6541,13.645,13.6541,16729.0
2015-11-02 13:35:00,15.07,15.14,15.07,15.14,98243.0,13.6541,13.7175,13.6541,13.7175,98243.0
2015-11-02 13:40:00,15.15,15.15,15.09,15.1,45872.0,13.7265,13.7265,13.6722,13.6812,45872.0
2015-11-02 13:45:00,15.1,15.14,15.1,15.12,50902.0,13.6812,13.7175,13.6812,13.6994,50902.0
2015-11-02 13:50:00,15.11,15.14,15.11,15.13,38660.0,13.6903,13.7175,13.6903,13.7084,38660.0
2015-11-02 13:55:00,15.13,15.15,15.12,15.14,21332.0,13.7084,13.7265,13.6994,13.7175,21332.0
2015-11-02 14:00:00,15.15,15.18,15.14,15.14,77303.0,13.7265,13.7537,13.7175,13.7175,77303.0
2015-11-02 14:05:00,15.15,15.18,15.15,15.15,67669.0,13.7265,13.7537,13.7265,13.7265,67669.0
2015-11-02 14:10:00,15.16,15.16,15.09,15.09,46752.0,13.7356,13.7356,13.6722,13.6722,46752.0
2015-11-02 14:15:00,15.1,15.1,15.06,15.07,48246.0,13.6812,13.6812,13.645,13.6541,48246.0
2015-11-02 14:20:00,15.07,15.13,15.06,15.13,41264.0,13.6541,13.7084,13.645,13.7084,41264.0
2015-11-02 14:25:00,15.13,15.15,15.1,15.15,27110.0,13.7084,13.7265,13.6812,13.7265,27110.0
2015-11-02 14:30:00,15.15,15.18,15.13,15.16,63613.0,13.7265,13.7537,13.7084,13.7356,63613.0
2015-11-02 14:35:00,15.16,15.16,15.14,15.14,37050.0,13.7356,13.7356,13.7175,13.7175,37050.0
2015-11-02 14:40:00,15.14,15.14,15.1,15.14,64138.0,13.7175,13.7175,13.6812,13.7175,64138.0
2015-11-02 14:45:00,15.14,15.14,15.12,15.12,43961.0,13.7175,13.7175,13.6994,13.6994,43961.0
2015-11-02 14:50:00,15.11,15.14,15.11,15.14,56511.0,13.6903,13.7175,13.6903,13.7175,56511.0
2015-11-02 14:55:00,15.15,15.17,15.13,15.13,72063.0,13.7265,13.7447,13.7084,13.7084,72063.0
2015-11-02 15:00:00,15.14,15.15,15.08,15.1,67121.0,13.7175,13.7265,13.6631,13.6812,67121.0
2015-11-02 15:05:00,15.09,15.09,15.03,15.03,61598.0,13.6722,13.6722,13.6178,13.6178,61598.0
2015-11-02 15:10:00,15.02,15.06,15.0,15.06,69437.0,13.6088,13.645,13.5906,13.645,69437.0
2015-11-02 15:15:00,15.06,15.11,15.06,15.1,76229.0,13.645,13.6903,13.645,13.6812,76229.0
2015-11-02 15:20:00,15.11,15.11,15.07,15.11,89778.0,13.6903,13.6903,13.6541,13.6903,89778.0
2015-11-02 15:25:00,15.11,15.15,15.11,15.13,67416.0,13.6903,13.7265,13.6903,13.7084,67416.0
2015-11-02 15:30:00,15.13,15.14,15.07,15.07,82029.0,13.7084,13.7175,13.6541,13.6541,82029.0
2015-11-02 15:35:00,15.07,15.09,15.03,15.06,80457.0,13.6541,13.6722,13.6178,13.645,80457.0
2015-11-02 15:40:00,15.07,15.07,15.03,15.06,77182.0,13.6541,13.6541,13.6178,13.645,77182.0
2015-11-02 15:45:00,15.06,15.06,15.04,15.05,81623.0,13.645,13.645,13.6269,13.6359,81623.0
2015-11-02 15:50:00,15.06,15.06,15.02,15.04,82317.0,13.645,13.645,13.6088,13.6269,82317.0
2015-11-02 15:55:00,15.04,15.07,15.03,15.03,223851.0,13.6269,13.6541,13.6178,13.6178,223851.0
2015-11-03 09:30:00,14.76,14.85,14.75,14.83,289574.0,13.3732,13.4547,13.3641,13.4366,289574.0
2015-11-03 09:35:00,14.83,14.89,14.77,14.77,217514.0,13.4366,13.491,13.3823,13.3823,217514.0
2015-11-03 09:40:00,14.76,14.82,14.76,14.77,138780.0,13.3732,13.4276,13.3732,13.3823,138780.0
2015-11-03 09:45:00,14.77,14.81,14.75,14.75,108874.0,13.3823,13.4185,13.3641,13.3641,108874.0
2015-11-03 09:50:00,14.74,14.76,14.71,14.76,153652.0,13.3551,13.3732,13.3279,13.3732,153652.0
2015-11-03 09:55:00,14.76,14.77,14.72,14.73,66575.0,13.3732,13.3823,13.337,13.346,66575.0
2015-11-03 10:00:00,14.72,14.8,14.72,14.79,136835.0,13.337,13.4094,13.337,13.4004,136835.0
2015-11-03 10:05:00,14.79,14.8,14.76,14.79,82036.0,13.4004,13.4094,13.3732,13.4004,82036.0
2015-11-03 10:10:00,14.79,14.79,14.76,14.77,87316.0,13.4004,13.4004,13.3732,13.3823,87316.0
2015-11-03 10:15:00,14.77,14.82,14.76,14.82,102391.0,13.3823,13.4276,13.3732,13.4276,102391.0
2015-11-03 10:20:00,14.82,14.88,14.8,14.86,67389.0,13.4276,13.4819,13.4094,13.4638,67389.0
2015-11-03 10:25:00,14.86,14.91,14.85,14.91,99663.0,13.4638,13.5091,13.4547,13.5091,99663.0
2015-11-03 10:30:00,14.91,14.92,14.88,14.89,120748.0,13.5091,13.5182,13.4819,13.491,120748.0
2015-11-03 10:35:00,14.89,14.9,14.86,14.89,96377.0,13.491,13.5,13.4638,13.491,96377.0
2015-11-03 10:40:00,14.88,14.88,14.82,14.85,35364.0,13.4819,13.4819,13.4276,13.4547,35364.0
2015-11-03 10:45:00,14.85,14.89,14.83,14.86,41396.0,13.4547,13.491,13.4366,13.4638,41396.0
2015-11-03 10:50:00,14.86,14.86,14.82,14.84,30906.0,13.4638,13.4638,13.4276,13.4457,30906.0
2015-11-03 10:55:00,14.83,14.83,14.79,14.82,75865.0,13.4366,13.4366,13.4004,13.4276,75865.0
2015-11-03 11:00:00,14.82,14.84,14.8,14.84,71335.0,13.4276,13.4457,13.4094,13.4457,71335.0
2015-11-03 11:05:00,14.84,14.87,14.82,14.85,45900.0,13.4457,13.4729,13.4276,13.4547,45900.0
2015-11-03 11:10:00,14.85,14.88,14.84,14.88,56264.0,13.4547,13.4819,13.4457,13.4819,56264.0
2015-11-03 11:15:00,14.88,14.96,14.88,14.94,104842.0,13.4819,13.5544,13.4819,13.5363,104842.0
2015-11-03 11:20:00,14.94,14.98,14.94,14.97,26890.0,13.5363,13.5725,13.5363,13.5635,26890.0
2015-11-03 11:25:00,14.98,15.01,14.95,15.01,78097.0,13.5725,13.5997,13.5453,13.5997,78097.0
2015-11-03 11:30:00,15.01,15.01,14.94,14.95,70939.0,13.5997,13.5997,13.5363,13.5453,70939.0
2015-11-03 11:35:00,14.96,14.98,14.95,14.97,23918.0,13.5544,13.5725,13.5453,13.5635,23918.0
2015-11-03 11:40:00,14.97,14.98,14.95,14.96,40550.0,13.5635,13.5725,13.5453,13.5544,40550.0
2015-11-03 11:45:00,14.96,14.96,14.9,14.91,125673.0,13.5544,13.5544,13.5,13.5091,125673.0
2015-11-03 11:50:00,14.9,14.93,14.9,14.91,22416.0,13.5,13.5272,13.5,13.5091,22416.0
2015-11-03 11:55:00,14.91,14.93,14.9,14.91,32545.0,13.5091,13.5272,13.5,13.5091,32545.0
2015-11-03 12:00:00,14.91,14.92,14.85,14.86,113406.0,13.5091,13.5182,13.4547,13.4638,113406.0
2015-11-03 12:05:00,14.86,14.86,14.82,14.85,63866.0,13.4638,13.4638,13.4276,13.4547,63866.0
2015-11-03 12:10:00,14.86,14.86,14.81,14.81,57745.0,13.4638,13.4638,13.4185,13.4185,57745.0
2015-11-03 12:15:00,14.82,14.83,14.77,14.8,83904.0,13.4276,13.4366,13.3823,13.4094,83904.0
2015-11-03 12:20:00,14.81,14.81,14.77,14.81,50390.0,13.4185,13.4185,13.3823,13.4185,50390.0
2015-11-03 12:25:00,14.81,14.84,14.8,14.84,81250.0,13.4185,13.4457,13.4094,13.4457,81250.0
2015-11-03 12:30:00,14.84,14.85,14.84,14.84,27070.0,13.4457,13.4547,13.4457,13.4457,27070.0
2015-11-03 12:35:00,14.84,14.84,14.83,14.84,10200.0,13.4457,13.4457,13.4366,13.4457,10200.0
2015-11-03 12:40:00,14.85,14.87,14.85,14.86,30386.0,13.4547,13.4729,13.4547,13.4638,30386.0
2015-11-03 12:45:00,14.86,14.88,14.86,14.87,37160.0,13.4638,13.4819,13.4638,13.4729,37160.0
2015-11-03 12:50:00,14.88,14.88,14.84,14.84,53116.0,13.4819,13.4819,13.4457,13.4457,53116.0
2015-11-03 12:55:00,14.84,14.84,14.8,14.83,65528.0,13.4457,13.4457,13.4094,13.4366,65528.0
2015-11-03 13:00:00,14.82,14.84,14.81,14.82,19810.0,13.4276,13.4457,13.4185,13.4276,19810.0
2015-11-03 13:05:00,14.83,14.84,14.78,14.79,46165.0,13.4366,13.4457,13.3913,13.4004,46165.0
2015-11-03 13:10:00,14.8,14.8,14.76,14.77,32938.0,13.4094,13.4094,13.3732,13.3823,32938.0
2015-11-03 13:15:00,14.77,14.8,14.77,14.79,17480.0,13.3823,13.4094,13.3823,13.4004,17480.0
2015-11-03 13:20:00,14.79,14.85,14.79,14.84,27904.0,13.4004,13.4547,13.4004,13.4457,27904.0
2015-11-03 13:25:00,14.85,14.86,14.82,14.82,45031.0,13.4547,13.4638,13.4276,13.4276,45031.0
2015-11-03 13:30:00,14.83,14.85,14.82,14.82,65899.0,13.4366,13.4547,13.4276,13.4276,65899.0
2015-11-03 13:35:00,14.82,14.85,14.81,14.84,48075.0,13.4276,13.4547,13.4185,13.4457,48075.0
2015-11-03 13:40:00,14.85,14.85,14.82,14.82,38350.0,13.4547,13.4547,13.4276,13.4276,38350.0
2015-11-03 13:45:00,14.82,14.85,14.82,14.82,25345.0,13.4276,13.4547,13.4276,13.4276,25345.0
2015-11-03 13:50:00,14.82,14.82,14.8,14.8,30634.0,13.4276,13.4276,13.4094,13.4094,30634.0
2015-11-03 13:55:00,14.79,14.8,14.78,14.79,34241.0,13.4004,13.4094,13.3913,13.4004,34241.0
2015-11-03 14:00:00,14.8,14.81,14.8,14.8,25500.0,13.4094,13.4185,13.4094,13.4094,25500.0
2015-11-03 14:05:00,14.8,14.81,14.77,14.81,60608.0,13.4094,13.4185,13.3823,13.4185,60608.0
2015-11-03 14:10:00,14.81,14.86,14.8,14.85,62275.0,13.4185,13.4638,13.4094,13.4547,62275.0
2015-11-03 14:15:00,14.85,14.98,14.85,14.96,134079.0,13.4547,13.5725,13.4547,13.5544,134079.0
2015-11-03 14:20:00,14.96,14.96,14.94,14.94,70680.0,13.5544,13.5544,13.5363,13.5363,70680.0
2015-11-03 14:25:00,14.94,14.95,14.93,14.95,77375.0,13.5363,13.5453,13.5272,13.5453,77375.0
2015-11-03 14:30:00,14.95,14.98,14.94,14.97,73517.0,13.5453,13.5725,13.5363,13.5635,73517.0
2015-11-03 14:35:00,14.98,15.05,14.98,15.05,113637.0,13.5725,13.6359,13.5725,13.6359,113637.0
2015-11-03 14:40:00,15.05,15.05,15.02,15.02,37637.0,13.6359,13.6359,13.6088,13.6088,37637.0
2015-11-03 14:45:00,15.02,15.07,15.02,15.07,34136.0,13.6088,13.6541,13.6088,13.6541,34136.0
2015-11-03 14:50:00,15.07,15.1,15.07,15.07,46043.0,13.6541,13.6812,13.6541,13.6541,46043.0
2015-11-03 14:55:00,15.07,15.11,15.07,15.1,64264.0,13.6541,13.6903,13.6541,13.6812,64264.0
2015-11-03 15:00:00,15.1,15.1,15.05,15.07,64990.0,13.6812,13.6812,13.6359,13.6541,64990.0
2015-11-03 15:05:00,15.07,15.08,15.06,15.06,62316.0,13.6541,13.6631,13.645,13.645,62316.0
2015-11-03 15:10:00,15.06,15.06,15.04,15.05,55977.0,13.645,13.645,13.6269,13.6359,55977.0
2015-11-03 15:15:00,15.05,15.05,15.03,15.03,17322.0,13.6359,13.6359,13.6178,13.6178,17322.0
2015-11-03 15:20:00,15.03,15.05,15.02,15.05,101733.0,13.6178,13.6359,13.6088,13.6359,101733.0
2015-11-03 15:25:00,15.05,15.05,15.03,15.05,73614.0,13.6359,13.6359,13.6178,13.6359,73614.0
2015-11-03 15:30:00,15.05,15.09,15.05,15.09,65814.0,13.6359,13.6722,13.6359,13.6722,65814.0
2015-11-03 15:35:00,15.08,15.09,15.03,15.06,93158.0,13.6631,13.6722,13.6178,13.645,93158.0
2015-11-03 15:40:00,15.06,15.06,15.02,15.02,54303.0,13.645,13.645,13.6088,13.6088,54303.0
2015-11-03 15:45:00,15.03,15.04,15.02,15.02,25773.0,13.6178,13.6269,13.6088,13.6088,25773.0
2015-11-03 15:50:00,15.02,15.03,14.99,15.0,31106.0,13.6088,13.6178,13.5816,13.5906,31106.0
2015-11-03 15:55:00,15.0,15.0,14.89,14.93,789349.0,13.5906,13.5906,13.491,13.5272,789349.0
2015-11-04 09:30:00,15.05,15.15,15.04,15.13,249040.0,13.6359,13.7265,13.6269,13.7084,249040.0
2015-11-04 09:35:00,15.12,15.22,15.11,15.21,163134.0,13.6994,13.79,13.6903,13.7809,163134.0
2015-11-04 09:40:00,15.22,15.22,15.11,15.14,115301.0,13.79,13.79,13.6903,13.7175,115301.0
2015-11-04 09:45:00,15.15,15.2,15.15,15.15,85874.0,13.7265,13.7719,13.7265,13.7265,85874.0
2015-11-04 09:50:00,15.14,15.16,15.12,15.12,125427.0,13.7175,13.7356,13.6994,13.6994,125427.0
2015-11-04 09:55:00,15.11,15.14,15.08,15.09,80822.0,13.6903,13.7175,13.6631,13.6722,80822.0
2015-11-04 10:00:00,15.09,15.09,14.98,14.99,340968.0,13.6722,13.6722,13.5725,13.5816,340968.0
2015-11-04 10:05:00,14.99,15.06,14.99,15.05,161617.0,13.5816,13.645,13.5816,13.6359,161617.0
2015-11-04 10:10:00,15.05,15.1,15.04,15.08,93667.0,13.6359,13.6812,13.6269,13.6631,93667.0
2015-11-04 10:15:00,15.09,15.11,15.05,15.1,119881.0,13.6722,13.6903,13.6359,13.6812,119881.0
2015-11-04 10:20:00,15.1,15.1,15.08,15.1,75272.0,13.6812,13.6812,13.6631,13.6812,75272.0
2015-11-04 10:25:00,15.1,15.1,15.07,15.09,101133.0,13.6812,13.6812,13.6541,13.6722,101133.0
2015-11-04 10:30:00,15.1,15.14,15.04,15.14,133252.0,13.6812,13.7175,13.6269,13.7175,133252.0
2015-11-04 10:35:00,15.14,15.14,15.02,15.02,146632.0,13.7175,13.7175,13.6088,13.6088,146632.0
2015-11-04 10:40:00,15.02,15.02,14.93,14.97,141816.0,13.6088,13.6088,13.5272,13.5635,141816.0
2015-11-04 10:45:00,14.96,14.97,14.9,14.9,157326.0,13.5544,13.5635,13.5,13.5,157326.0
2015-11-04 10:50:00,14.9,14.94,14.9,14.92,97651.0,13.5,13.5363,13.5,13.5182,97651.0
2015-11-04 10:55:00,14.92,14.94,14.9,14.91,83717.0,13.5182,13.5363,13.5,13.5091,83717.0
2015-11-04 11:00:00,14.91,14.93,14.89,14.89,82649.0,13.5091,13.5272,13.491,13.491,82649.0
2015-11-04 11:05:00,14.89,14.94,14.89,14.94,75472.0,13.491,13.5363,13.491,13.5363,75472.0
2015-11-04 11:10:00,14.94,14.99,14.93,14.98,141861.0,13.5363,13.5816,13.5272,13.5725,141861.0
2015-11-04 11:15:00,14.98,15.02,14.97,14.98,137710.0,13.5725,13.6088,13.5635,13.5725,137710.0
2015-11-04 11:20:00,14.99,14.99,14.95,14.96,95384.0,13.5816,13.5816,13.5453,13.5544,95384.0
2015-11-04 11:25:00,14.96,14.97,14.93,14.93,144976.0,13.5544,13.5635,13.5272,13.5272,144976.0
2015-11-04 11:30:00,14.93,14.93,14.9,14.92,71108.0,13.5272,13.5272,13.5,13.5182,71108.0
2015-11-04 11:35:00,14.93,14.93,14.85,14.87,87173.0,13.5272,13.5272,13.4547,13.4729,87173.0
2015-11-04 11:40:00,14.88,14.9,14.88,14.88,92368.0,13.4819,13.5,13.4819,13.4819,92368.0
2015-11-04 11:45:00,14.87,14.87,14.83,14.86,82282.0,13.4729,13.4729,13.4366,13.4638,82282.0
2015-11-04 11:50:00,14.85,14.86,14.84,14.84,47364.0,13.4547,13.4638,13.4457,13.4457,47364.0
2015-11-04 11:55:00,14.84,14.85,14.84,14.85,40891.0,13.4457,13.4547,13.4457,13.4547,40891.0
2015-11-04 12:00:00,14.85,14.88,14.85,14.88,54939.0,13.4547,13.4819,13.4547,13.4819,54939.0
2015-11-04 12:05:00,14.88,14.91,14.87,14.9,54747.0,13.4819,13.5091,13.4729,13.5,54747.0
2015-11-04 12:10:00,14.91,14.91,14.88,14.88,33293.0,13.5091,13.5091,13.4819,13.4819,33293.0
2015-11-04 12:15:00,14.88,14.89,14.86,14.86,15500.0,13.4819,13.491,13.4638,13.4638,15500.0
2015-11-04 12:20:00,14.85,14.85,14.78,14.78,38786.0,13.4547,13.4547,13.3913,13.3913,38786.0
2015-11-04 12:25:00,14.78,14.82,14.78,14.81,112909.0,13.3913,13.4276,13.3913,13.4185,112909.0
2015-11-04 12:30:00,14.81,14.81,14.76,14.77,67939.0,13.4185,13.4185,13.3732,13.3823,67939.0
2015-11-04 12:35:00,14.77,14.77,14.74,14.77,51037.0,13.3823,13.3823,13.3551,13.3823,51037.0
2015-11-04 12:40:00,14.77,14.77,14.74,14.77,59720.0,13.3823,13.3823,13.3551,13.3823,59720.0
2015-11-04 12:45:00,14.78,14.78,14.77,14.77,20536.0,13.3913,13.3913,13.3823,13.3823,20536.0
2015-11-04 12:50:00,14.77,14.77,14.74,14.74,69082.0,13.3823,13.3823,13.3551,13.3551,69082.0
2015-11-04 12:55:00,14.74,14.76,14.74,14.74,50088.0,13.3551,13.3732,13.3551,13.3551,50088.0
2015-11-04 13:00:00,14.74,14.74,14.66,14.66,80471.0,13.3551,13.3551,13.2826,13.2826,80471.0
2015-11-04 13:05:00,14.66,14.69,14.66,14.68,75385.0,13.2826,13.3098,13.2826,13.3007,75385.0
2015-11-04 13:10:00,14.69,14.73,14.68,14.71,136866.0,13.3098,13.346,13.3007,13.3279,136866.0
2015-11-04 13:15:00,14.72,14.72,14.69,14.69,102731.0,13.337,13.337,13.3098,13.3098,102731.0
2015-11-04 13:20:00,14.69,14.69,14.67,14.68,68670.0,13.3098,13.3098,13.2916,13.3007,68670.0
2015-11-04 13:25:00,14.67,14.7,14.66,14.7,58013.0,13.2916,13.3188,13.2826,13.3188,58013.0
2015-11-04 13:30:00,14.7,14.72,14.66,14.69,121493.0,13.3188,13.337,13.2826,13.3098,121493.0
2015-11-04 13:35:00,14.69,14.73,14.68,14.72,56411.0,13.3098,13.346,13.3007,13.337,56411.0
2015-11-04 13:40:00,14.72,14.81,14.72,14.81,97335.0,13.337,13.4185,13.337,13.4185,97335.0
2015-11-04 13:45:00,14.81,14.85,14.78,14.78,130156.0,13.4185,13.4547,13.3913,13.3913,130156.0
2015-11-04 13:50:00,14.78,14.79,14.72,14.73,83900.0,13.3913,13.4004,13.337,13.346,83900.0
2015-11-04 13:55:00,14.73,14.73,14.7,14.73,98804.0,13.346,13.346,13.3188,13.346,98804.0
2015-11-04 14:00:00,14.73,14.75,14.7,14.72,89660.0,13.346,13.3641,13.3188,13.337,89660.0
2015-11-04 14:05:00,14.73,14.73,14.67,14.68,82999.0,13.346,13.346,13.2916,13.3007,82999.0
2015-11-04 14:10:00,14.67,14.68,14.64,14.65,82458.0,13.2916,13.3007,13.2645,13.2735,82458.0
2015-11-04 14:15:00,14.65,14.68,14.65,14.67,111625.0,13.2735,13.3007,13.2735,13.2916,111625.0
2015-11-04 14:20:00,14.67,14.69,14.66,14.69,77808.0,13.2916,13.3098,13.2826,13.3098,77808.0
2015-11-04 14:25:00,14.7,14.71,14.68,14.69,70699.0,13.3188,13.3279,13.3007,13.3098,70699.0
2015-11-04 14:30:00,14.69,14.75,14.69,14.74,137171.0,13.3098,13.3641,13.3098,13.3551,137171.0
2015-11-04 14:35:00,14.74,14.77,14.72,14.72,71473.0,13.3551,13.3823,13.337,13.337,71473.0
2015-11-04 14:40:00,14.71,14.73,14.69,14.69,54824.0,13.3279,13.346,13.3098,13.3098,54824.0
2015-11-04 14:45:00,14.69,14.72,14.68,14.69,47738.0,13.3098,13.337,13.3007,13.3098,47738.0
2015-11-04 14:50:00,14.69,14.71,14.68,14.69,25412.0,13.3098,13.3279,13.3007,13.3098,25412.0
2015-11-04 14:55:00,14.69,14.69,14.67,14.68,64469.0,13.3098,13.3098,13.2916,13.3007,64469.0
2015-11-04 15:00:00,14.68,14.69,14.66,14.68,69117.0,13.3007,13.3098,13.2826,13.3007,69117.0
2015-11-04 15:05:00,14.68,14.69,14.66,14.69,49222.0,13.3007,13.3098,13.2826,13.3098,49222.0
2015-11-04 15:10:00,14.68,14.69,14.66,14.69,76874.0,13.3007,13.3098,13.2826,13.3098,76874.0
2015-11-04 15:15:00,14.69,14.69,14.68,14.69,23686.0,13.3098,13.3098,13.3007,13.3098,23686.0
2015-11-04 15:20:00,14.69,14.7,14.69,14.69,55938.0,13.3098,13.3188,13.3098,13.3098,55938.0
2015-11-04 15:25:00,14.69,14.7,14.69,14.7,33052.0,13.3098,13.3188,13.3098,13.3188,33052.0
2015-11-04 15:30:00,14.7,14.7,14.68,14.69,68323.0,13.3188,13.3188,13.3007,13.3098,68323.0
2015-11-04 15:35:00,14.68,14.69,14.67,14.69,77439.0,13.3007,13.3098,13.2916,13.3098,77439.0
2015-11-04 15:40:00,14.7,14.73,14.7,14.72,54251.0,13.3188,13.346,13.3188,13.337,54251.0
2015-11-04 15:45:00,14.73,14.74,14.72,14.73,79669.0,13.346,13.3551,13.337,13.346,79669.0
2015-11-04 15:50:00,14.73,14.73,14.7,14.7,104405.0,13.346,13.346,13.3188,13.3188,104405.0
2015-11-04 15:55:00,14.7,14.72,14.6,14.61,1711953.0,13.3188,13.337,13.2282,13.2373,1711953.0
2015-11-05 09:30:00,14.63,14.63,14.5,14.54,501948.0,13.2554,13.2554,13.1376,13.1739,501948.0
2015-11-05 09:35:00,14.54,14.54,14.37,14.37,366991.0,13.1739,13.1739,13.0198,13.0198,366991.0
2015-11-05 09:40:00,14.37,14.44,14.36,14.38,380782.0,13.0198,13.0833,13.0108,13.0289,380782.0
2015-11-05 09:45:00,14.38,14.38,14.3,14.33,328366.0,13.0289,13.0289,12.9564,12.9836,328366.0
2015-11-05 09:50:00,14.33,14.33,14.22,14.32,341818.0,12.9836,12.9836,12.8839,12.9745,341818.0
2015-11-05 09:55:00,14.32,14.37,14.25,14.26,217726.0,12.9745,13.0198,12.9111,12.9202,217726.0
2015-11-05 10:00:00,14.26,14.27,14.22,14.23,163111.0,12.9202,12.9292,12.8839,12.893,163111.0
2015-11-05 10:05:00,14.23,14.23,14.16,14.16,317414.0,12.893,12.893,12.8296,12.8296,317414.0
2015-11-05 10:10:00,14.16,14.18,14.15,14.18,178320.0,12.8296,12.8477,12.8205,12.8477,178320.0
2015-11-05 10:15:00,14.18,14.2,14.14,14.14,157087.0,12.8477,12.8658,12.8114,12.8114,157087.0
2015-11-05 10:20:00,14.14,14.22,14.14,14.19,145339.0,12.8114,12.8839,12.8114,12.8567,145339.0
2015-11-05 10:25:00,14.19,14.24,14.17,14.17,98898.0,12.8567,12.902,12.8386,12.8386,98898.0
2015-11-05 10:30:00,14.18,14.26,14.17,14.24,158433.0,12.8477,12.9202,12.8386,12.902,158433.0
2015-11-05 10:35:00,14.24,14.25,14.21,14.22,147859.0,12.902,12.9111,12.8749,12.8839,147859.0
2015-11-05 10:40:00,14.22,14.23,14.17,14.23,124757.0,12.8839,12.893,12.8386,12.893,124757.0
2015-11-05 10:45:00,14.22,14.22,14.16,14.18,144932.0,12.8839,12.8839,12.8296,12.8477,144932.0
2015-11-05 10:50:00,14.19,14.3,14.19,14.26,138952.0,12.8567,12.9564,12.8567,12.9202,138952.0
2015-11-05 10:55:00,14.27,14.34,14.26,14.31,147866.0,12.9292,12.9927,12.9202,12.9655,147866.0
2015-11-05 11:00:00,14.31,14.35,14.31,14.31,132425.0,12.9655,13.0017,12.9655,12.9655,132425.0
2015-11-05 11:05:00,14.31,14.31,14.27,14.3,61567.0,12.9655,12.9655,12.9292,12.9564,61567.0
2015-11-05 11:10:00,14.29,14.3,14.23,14.23,58191.0,12.9474,12.9564,12.893,12.893,58191.0
2015-11-05 11:15:00,14.23,14.26,14.2,14.22,99280.0,12.893,12.9202,12.8658,12.8839,99280.0
2015-11-05 11:20:00,14.2,14.22,14.16,14.18,110099.0,12.8658,12.8839,12.8296,12.8477,110099.0
2015-11-05 11:25:00,14.19,14.2,14.17,14.2,116410.0,12.8567,12.8658,12.8386,12.8658,116410.0
2015-11-05 11:30:00,14.2,14.2,14.16,14.16,58585.0,12.8658,12.8658,12.8296,12.8296,58585.0
2015-11-05 11:35:00,14.16,14.19,14.16,14.18,177822.0,12.8296,12.8567,12.8296,12.8477,177822.0
2015-11-05 11:40:00,14.19,14.2,14.18,14.18,80485.0,12.8567,12.8658,12.8477,12.8477,80485.0
2015-11-05 11:45:00,14.19,14.2,14.16,14.17,42153.0,12.8567,12.8658,12.8296,12.8386,42153.0
2015-11-05 11:50:00,14.17,14.18,14.15,14.15,110122.0,12.8386,12.8477,12.8205,12.8205,110122.0
2015-11-05 11:55:00,14.15,14.18,14.14,14.14,75785.0,12.8205,12.8477,12.8114,12.8114,75785.0
2015-11-05 12:00:00,14.15,14.22,14.15,14.22,112507.0,12.8205,12.8839,12.8205,12.8839,112507.0
2015-11-05 12:05:00,14.22,14.26,14.2,14.2,77978.0,12.8839,12.9202,12.8658,12.8658,77978.0
2015-11-05 12:10:00,14.2,14.2,14.14,14.15,86220.0,12.8658,12.8658,12.8114,12.8205,86220.0
2015-11-05 12:15:00,14.15,14.19,14.14,14.19,127296.0,12.8205,12.8567,12.8114,12.8567,127296.0
2015-11-05 12:20:00,14.19,14.19,14.15,14.15,84869.0,12.8567,12.8567,12.8205,12.8205,84869.0
2015-11-05 12:25:00,14.16,14.17,14.15,14.16,127639.0,12.8296,12.8386,12.8205,12.8296,127639.0
2015-11-05 12:30:00,14.16,14.18,14.14,14.14,165269.0,12.8296,12.8477,12.8114,12.8114,165269.0
2015-11-05 12:35:00,14.13,14.14,14.09,14.11,94922.0,12.8024,12.8114,12.7661,12.7843,94922.0
2015-11-05 12:40:00,14.11,14.13,14.1,14.13,139594.0,12.7843,12.8024,12.7752,12.8024,139594.0
2015-11-05 12:45:00,14.13,14.15,14.13,14.14,71162.0,12.8024,12.8205,12.8024,12.8114,71162.0
2015-11-05 12:50:00,14.14,14.16,14.12,14.16,25767.0,12.8114,12.8296,12.7933,12.8296,25767.0
2015-11-05 12:55:00,14.17,14.2,14.16,14.16,41066.0,12.8386,12.8658,12.8296,12.8296,41066.0
2015-11-05 13:00:00,14.17,14.2,14.17,14.18,70688.0,12.8386,12.8658,12.8386,12.8477,70688.0
2015-11-05 13:05:00,14.17,14.17,14.14,14.15,52415.0,12.8386,12.8386,12.8114,12.8205,52415.0
2015-11-05 13:10:00,14.15,14.15,14.12,14.13,56577.0,12.8205,12.8205,12.7933,12.8024,56577.0
2015-11-05 13:15:00,14.13,14.15,14.12,14.14,36574.0,12.8024,12.8205,12.7933,12.8114,36574.0
2015-11-05 13:20:00,14.14,14.14,14.1,14.1,34599.0,12.8114,12.8114,12.7752,12.7752,34599.0
2015-11-05 13:25:00,14.1,14.1,14.06,14.07,109619.0,12.7752,12.7752,12.739,12.748,109619.0
2015-11-05 13:30:00,14.07,14.1,14.06,14.09,116868.0,12.748,12.7752,12.739,12.7661,116868.0
2015-11-05 13:35:00,14.09,14.1,14.08,14.09,26231.0,12.7661,12.7752,12.7571,12.7661,26231.0
2015-11-05 13:40:00,14.09,14.11,14.09,14.1,43310.0,12.7661,12.7843,12.7661,12.7752,43310.0
2015-11-05 13:45:00,14.1,14.12,14.09,14.09,45766.0,12.7752,12.7933,12.7661,12.7661,45766.0
2015-11-05 13:50:00,14.08,14.1,14.07,14.1,46538.0,12.7571,12.7752,12.748,12.7752,46538.0
2015-11-05 13:55:00,14.1,14.1,14.08,14.1,39761.0,12.7752,12.7752,12.7571,12.7752,39761.0
2015-11-05 14:00:00,14.09,14.1,14.07,14.1,67529.0,12.7661,12.7752,12.748,12.7752,67529.0
2015-11-05 14:05:00,14.1,14.1,14.06,14.07,92059.0,12.7752,12.7752,12.739,12.748,92059.0
2015-11-05 14:10:00,14.07,14.08,14.06,14.08,107411.0,12.748,12.7571,12.739,12.7571,107411.0
2015-11-05 14:15:00,14.08,14.09,14.05,14.05,146622.0,12.7571,12.7661,12.7299,12.7299,146622.0
2015-11-05 14:20:00,14.05,14.05,14.02,14.02,26719.0,12.7299,12.7299,12.7027,12.7027,26719.0
2015-11-05 14:25:00,14.02,14.04,14.02,14.03,124800.0,12.7027,12.7208,12.7027,12.7118,124800.0
2015-11-05 14:30:00,14.03,14.09,14.02,14.08,113798.0,12.7118,12.7661,12.7027,12.7571,113798.0
2015-11-05 14:35:00,14.08,14.1,14.07,14.1,94399.0,12.7571,12.7752,12.748,12.7752,94399.0
2015-11-05 14:40:00,14.1,14.16,14.1,14.13,79215.0,12.7752,12.8296,12.7752,12.8024,79215.0
2015-11-05 14:45:00,14.13,14.13,14.08,14.08,60921.0,12.8024,12.8024,12.7571,12.7571,60921.0
2015-11-05 14:50:00,14.07,14.1,14.07,14.1,38210.0,12.748,12.7752,12.748,12.7752,38210.0
2015-11-05 14:55:00,14.09,14.15,14.09,14.11,99725.0,12.7661,12.8205,12.7661,12.7843,99725.0
2015-11-05 15:00:00,14.11,14.11,14.1,14.1,27226.0,12.7843,12.7843,12.7752,12.7752,27226.0
2015-11-05 15:05:00,14.1,14.11,14.1,14.11,81425.0,12.7752,12.7843,12.7752,12.7843,81425.0
2015-11-05 15:10:00,14.11,14.11,14.09,14.1,72714.0,12.7843,12.7843,12.7661,12.7752,72714.0
2015-11-05 15:15:00,14.1,14.24,14.1,14.23,171031.0,12.7752,12.902,12.7752,12.893,171031.0
2015-11-05 15:20:00,14.23,14.24,14.14,14.16,139323.0,12.893,12.902,12.8114,12.8296,139323.0
2015-11-05 15:25:00,14.16,14.22,14.15,14.22,100345.0,12.8296,12.8839,12.8205,12.8839,100345.0
2015-11-05 15:30:00,14.21,14.21,14.14,14.15,126903.0,12.8749,12.8749,12.8114,12.8205,126903.0
2015-11-05 15:35:00,14.15,14.15,14.11,14.12,131041.0,12.8205,12.8205,12.7843,12.7933,131041.0
2015-11-05 15:40:00,14.13,14.14,14.1,14.1,152434.0,12.8024,12.8114,12.7752,12.7752,152434.0
2015-11-05 15:45:00,14.1,14.14,14.09,14.14,102537.0,12.7752,12.8114,12.7661,12.8114,102537.0
2015-11-05 15:50:00,14.14,14.18,14.13,14.14,280366.0,12.8114,12.8477,12.8024,12.8114,280366.0
2015-11-05 15:55:00,14.15,14.15,14.07,14.09,1329490.0,12.8205,12.8205,12.748,12.7661,1329490.0
2015-11-06 09:30:00,13.63,13.64,13.44,13.49,870255.0,12.3494,12.3584,12.1772,12.2225,870255.0
2015-11-06 09:35:00,13.48,13.64,13.47,13.58,424543.0,12.2135,12.3584,12.2044,12.3041,424543.0
2015-11-06 09:40:00,13.58,13.58,13.49,13.52,378330.0,12.3041,12.3041,12.2225,12.2497,378330.0
2015-11-06 09:45:00,13.52,13.52,13.41,13.43,573675.0,12.2497,12.2497,12.15,12.1682,573675.0
2015-11-06 09:50:00,13.43,13.51,13.43,13.49,264012.0,12.1682,12.2406,12.1682,12.2225,264012.0
2015-11-06 09:55:00,13.48,13.56,13.48,13.52,353837.0,12.2135,12.2859,12.2135,12.2497,353837.0
2015-11-06 10:00:00,13.52,13.56,13.48,13.49,302166.0,12.2497,12.2859,12.2135,12.2225,302166.0
2015-11-06 10:05:00,13.49,13.61,13.49,13.59,322535.0,12.2225,12.3312,12.2225,12.3131,322535.0
2015-11-06 10:10:00,13.59,13.6,13.51,13.54,305249.0,12.3131,12.3222,12.2406,12.2678,305249.0
2015-11-06 10:15:00,13.55,13.55,13.49,13.5,136603.0,12.2769,12.2769,12.2225,12.2316,136603.0
2015-11-06 10:20:00,13.5,13.52,13.49,13.51,151877.0,12.2316,12.2497,12.2225,12.2406,151877.0
2015-11-06 10:25:00,13.52,13.55,13.5,13.54,114050.0,12.2497,12.2769,12.2316,12.2678,114050.0
2015-11-06 10:30:00,13.53,13.58,13.53,13.56,176591.0,12.2588,12.3041,12.2588,12.2859,176591.0
2015-11-06 10:35:00,13.55,13.55,13.51,13.53,196257.0,12.2769,12.2769,12.2406,12.2588,196257.0
2015-11-06 10:40:00,13.53,13.59,13.53,13.56,207104.0,12.2588,12.3131,12.2588,12.2859,207104.0
2015-11-06 10:45:00,13.55,13.61,13.53,13.59,226940.0,12.2769,12.3312,12.2588,12.3131,226940.0
2015-11-06 10:50:00,13.59,13.6,13.55,13.6,92737.0,12.3131,12.3222,12.2769,12.3222,92737.0
2015-11-06 10:55:00,13.6,13.61,13.56,13.6,146958.0,12.3222,12.3312,12.2859,12.3222,146958.0
2015-11-06 11:00:00,13.6,13.62,13.59,13.6,80521.0,12.3222,12.3403,12.3131,12.3222,80521.0
2015-11-06 11:05:00,13.59,13.61,13.58,13.6,87229.0,12.3131,12.3312,12.3041,12.3222,87229.0
2015-11-06 11:10:00,13.6,13.64,13.6,13.61,131905.0,12.3222,12.3584,12.3222,12.3312,131905.0
2015-11-06 11:15:00,13.6,13.6,13.56,13.56,206114.0,12.3222,12.3222,12.2859,12.2859,206114.0
2015-11-06 11:20:00,13.56,13.56,13.53,13.55,82235.0,12.2859,12.2859,12.2588,12.2769,82235.0
2015-11-06 11:25:00,13.56,13.57,13.53,13.55,110329.0,12.2859,12.295,12.2588,12.2769,110329.0
2015-11-06 11:30:00,13.55,13.6,13.53,13.59,93701.0,12.2769,12.3222,12.2588,12.3131,93701.0
2015-11-06 11:35:00,13.59,13.59,13.55,13.59,66919.0,12.3131,12.3131,12.2769,12.3131,66919.0
2015-11-06 11:40:00,13.59,13.6,13.57,13.6,52596.0,12.3131,12.3222,12.295,12.3222,52596.0
2015-11-06 11:45:00,13.6,13.67,13.59,13.66,119418.0,12.3222,12.3856,12.3131,12.3765,119418.0
2015-11-06 11:50:00,13.67,13.72,13.67,13.67,95130.0,12.3856,12.4309,12.3856,12.3856,95130.0
2015-11-06 11:55:00,13.67,13.68,13.62,13.64,68492.0,12.3856,12.3947,12.3403,12.3584,68492.0
2015-11-06 12:00:00,13.65,13.65,13.63,13.64,93256.0,12.3675,12.3675,12.3494,12.3584,93256.0
2015-11-06 12:05:00,13.64,13.69,13.64,13.68,73077.0,12.3584,12.4037,12.3584,12.3947,73077.0
2015-11-06 12:10:00,13.69,13.7,13.68,13.68,46344.0,12.4037,12.4128,12.3947,12.3947,46344.0
2015-11-06 12:15:00,13.69,13.69,13.66,13.66,52209.0,12.4037,12.4037,12.3765,12.3765,52209.0
2015-11-06 12:20:00,13.66,13.68,13.63,13.64,72483.0,12.3765,12.3947,12.3494,12.3584,72483.0
2015-11-06 12:25:00,13.65,13.65,13.63,13.65,42400.0,12.3675,12.3675,12.3494,12.3675,42400.0
2015-11-06 12:30:00,13.65,13.65,13.63,13.65,48900.0,12.3675,12.3675,12.3494,12.3675,48900.0
2015-11-06 12:35:00,13.65,13.66,13.63,13.66,42928.0,12.3675,12.3765,12.3494,12.3765,42928.0
2015-11-06 12:40:00,13.65,13.68,13.65,13.68,48186.0,12.3675,12.3947,12.3675,12.3947,48186.0
2015-11-06 12:45:00,13.67,13.68,13.66,13.67,56269.0,12.3856,12.3947,12.3765,12.3856,56269.0
2015-11-06 12:50:00,13.66,13.66,13.64,13.65,26623.0,12.3765,12.3765,12.3584,12.3675,26623.0
2015-11-06 12:55:00,13.66,13.69,13.66,13.67,58313.0,12.3765,12.4037,12.3765,12.3856,58313.0
2015-11-06 13:00:00,13.66,13.68,13.65,13.67,44200.0,12.3765,12.3947,12.3675,12.3856,44200.0
2015-11-06 13:05:00,13.67,13.68,13.64,13.65,71609.0,12.3856,12.3947,12.3584,12.3675,71609.0
2015-11-06 13:10:00,13.65,13.66,13.64,13.65,22927.0,12.3675,12.3765,12.3584,12.3675,22927.0
2015-11-06 13:15:00,13.66,13.68,13.66,13.66,32091.0,12.3765,12.3947,12.3765,12.3765,32091.0
2015-11-06 13:20:00,13.66,13.66,13.63,13.63,118937.0,12.3765,12.3765,12.3494,12.3494,118937.0
2015-11-06 13:25:00,13.64,13.65,13.59,13.61,112287.0,12.3584,12.3675,12.3131,12.3312,112287.0
2015-11-06 13:30:00,13.61,13.63,13.6,13.6,76168.0,12.3312,12.3494,12.3222,12.3222,76168.0
2015-11-06 13:35:00,13.6,13.63,13.59,13.62,104830.0,12.3222,12.3494,12.3131,12.3403,104830.0
2015-11-06 13:40:00,13.61,13.61,13.59,13.6,17364.0,12.3312,12.3312,12.3131,12.3222,17364.0
2015-11-06 13:45:00,13.6,13.63,13.6,13.63,33702.0,12.3222,12.3494,12.3222,12.3494,33702.0
2015-11-06 13:50:00,13.63,13.65,13.62,13.64,35579.0,12.3494,12.3675,12.3403,12.3584,35579.0
2015-11-06 13:55:00,13.64,13.64,13.6,13.6,58714.0,12.3584,12.3584,12.3222,12.3222,58714.0
2015-11-06 14:00:00,13.6,13.63,13.59,13.62,49783.0,12.3222,12.3494,12.3131,12.3403,49783.0
2015-11-06 14:05:00,13.63,13.63,13.59,13.6,46923.0,12.3494,12.3494,12.3131,12.3222,46923.0
2015-11-06 14:10:00,13.6,13.6,13.57,13.57,45888.0,12.3222,12.3222,12.295,12.295,45888.0
2015-11-06 14:15:00,13.57,13.59,13.55,13.55,63296.0,12.295,12.3131,12.2769,12.2769,63296.0
2015-11-06 14:20:00,13.56,13.56,13.53,13.54,42751.0,12.2859,12.2859,12.2588,12.2678,42751.0
2015-11-06 14:25:00,13.53,13.53,13.52,13.53,52501.0,12.2588,12.2588,12.2497,12.2588,52501.0
2015-11-06 14:30:00,13.53,13.55,13.51,13.53,74639.0,12.2588,12.2769,12.2406,12.2588,74639.0
2015-11-06 14:35:00,13.52,13.53,13.51,13.52,22209.0,12.2497,12.2588,12.2406,12.2497,22209.0
2015-11-06 14:40:00,13.52,13.53,13.51,13.53,80300.0,12.2497,12.2588,12.2406,12.2588,80300.0
2015-11-06 14:45:00,13.53,13.59,13.53,13.59,49279.0,12.2588,12.3131,12.2588,12.3131,49279.0
2015-11-06 14:50:00,13.58,13.58,13.53,13.54,31436.0,12.3041,12.3041,12.2588,12.2678,31436.0
2015-11-06 14:55:00,13.55,13.56,13.52,13.52,39182.0,12.2769,12.2859,12.2497,12.2497,39182.0
2015-11-06 15:00:00,13.52,13.57,13.52,13.54,39370.0,12.2497,12.295,12.2497,12.2678,39370.0
2015-11-06 15:05:00,13.55,13.55,13.52,13.52,99643.0,12.2769,12.2769,12.2497,12.2497,99643.0
2015-11-06 15:10:00,13.52,13.55,13.52,13.55,135662.0,12.2497,12.2769,12.2497,12.2769,135662.0
2015-11-06 15:15:00,13.55,13.56,13.52,13.53,86774.0,12.2769,12.2859,12.2497,12.2588,86774.0
2015-11-06 15:20:00,13.53,13.55,13.53,13.54,85990.0,12.2588,12.2769,12.2588,12.2678,85990.0
2015-11-06 15:25:00,13.53,13.55,13.52,13.53,103870.0,12.2588,12.2769,12.2497,12.2588,103870.0
2015-11-06 15:30:00,13.53,13.57,13.53,13.53,211983.0,12.2588,12.295,12.2588,12.2588,211983.0
2015-11-06 15:35:00,13.53,13.55,13.52,13.55,164693.0,12.2588,12.2769,12.2497,12.2769,164693.0
2015-11-06 15:40:00,13.55,13.55,13.52,13.53,222248.0,12.2769,12.2769,12.2497,12.2588,222248.0
2015-11-06 15:45:00,13.52,13.53,13.51,13.52,111490.0,12.2497,12.2588,12.2406,12.2497,111490.0
2015-11-06 15:50:00,13.51,13.52,13.49,13.49,381681.0,12.2406,12.2497,12.2225,12.2225,381681.0
2015-11-06 15:55:00,13.49,13.52,13.46,13.47,2721560.0,12.2225,12.2497,12.1953,12.2044,2721560.0
2015-11-09 09:30:00,13.46,13.48,13.42,13.44,283144.0,12.1953,12.2135,12.1591,12.1772,283144.0
2015-11-09 09:35:00,13.44,13.53,13.43,13.52,291119.0,12.1772,12.2588,12.1682,12.2497,291119.0
2015-11-09 09:40:00,13.53,13.56,13.45,13.46,296860.0,12.2588,12.2859,12.1863,12.1953,296860.0
2015-11-09 09:45:00,13.47,13.5,13.43,13.48,138195.0,12.2044,12.2316,12.1682,12.2135,138195.0
2015-11-09 09:50:00,13.47,13.49,13.44,13.46,117583.0,12.2044,12.2225,12.1772,12.1953,117583.0
2015-11-09 09:55:00,13.46,13.49,13.44,13.44,78098.0,12.1953,12.2225,12.1772,12.1772,78098.0
2015-11-09 10:00:00,13.43,13.45,13.39,13.4,155721.0,12.1682,12.1863,12.1319,12.141,155721.0
2015-11-09 10:05:00,13.4,13.44,13.37,13.37,162469.0,12.141,12.1772,12.1138,12.1138,162469.0
2015-11-09 10:10:00,13.37,13.39,13.36,13.36,45064.0,12.1138,12.1319,12.1047,12.1047,45064.0
2015-11-09 10:15:00,13.36,13.39,13.36,13.39,97196.0,12.1047,12.1319,12.1047,12.1319,97196.0
2015-11-09 10:20:00,13.39,13.4,13.36,13.38,74407.0,12.1319,12.141,12.1047,12.1229,74407.0
2015-11-09 10:25:00,13.39,13.46,13.39,13.41,154688.0,12.1319,12.1953,12.1319,12.15,154688.0
2015-11-09 10:30:00,13.42,13.43,13.4,13.41,26391.0,12.1591,12.1682,12.141,12.15,26391.0
2015-11-09 10:35:00,13.42,13.47,13.42,13.47,19909.0,12.1591,12.2044,12.1591,12.2044,19909.0
2015-11-09 10:40:00,13.48,13.5,13.45,13.49,65487.0,12.2135,12.2316,12.1863,12.2225,65487.0
2015-11-09 10:45:00,13.49,13.51,13.48,13.49,55097.0,12.2225,12.2406,12.2135,12.2225,55097.0
2015-11-09 10:50:00,13.5,13.51,13.44,13.44,43307.0,12.2316,12.2406,12.1772,12.1772,43307.0
2015-11-09 10:55:00,13.43,13.48,13.43,13.48,26004.0,12.1682,12.2135,12.1682,12.2135,26004.0
2015-11-09 11:00:00,13.48,13.48,13.46,13.47,48294.0,12.2135,12.2135,12.1953,12.2044,48294.0
2015-11-09 11:05:00,13.47,13.48,13.44,13.44,35350.0,12.2044,12.2135,12.1772,12.1772,35350.0
2015-11-09 11:10:00,13.44,13.45,13.41,13.44,174460.0,12.1772,12.1863,12.15,12.1772,174460.0
2015-11-09 11:15:00,13.42,13.43,13.4,13.41,41053.0,12.1591,12.1682,12.141,12.15,41053.0
2015-11-09 11:20:00,13.41,13.41,13.4,13.4,22840.0,12.15,12.15,12.141,12.141,22840.0
2015-11-09 11:25:00,13.4,13.41,13.39,13.39,89510.0,12.141,12.15,12.1319,12.1319,89510.0
2015-11-09 11:30:00,13.4,13.41,13.37,13.39,74894.0,12.141,12.15,12.1138,12.1319,74894.0
2015-11-09 11:35:00,13.38,13.4,13.38,13.38,49162.0,12.1229,12.141,12.1229,12.1229,49162.0
2015-11-09 11:40:00,13.38,13.4,13.37,13.38,29425.0,12.1229,12.141,12.1138,12.1229,29425.0
2015-11-09 11:45:00,13.38,13.38,13.36,13.38,45669.0,12.1229,12.1229,12.1047,12.1229,45669.0
2015-11-09 11:50:00,13.38,13.39,13.35,13.38,45049.0,12.1229,12.1319,12.0957,12.1229,45049.0
2015-11-09 11:55:00,13.38,13.39,13.35,13.35,36026.0,12.1229,12.1319,12.0957,12.0957,36026.0
2015-11-09 12:00:00,13.35,13.35,13.32,13.33,51314.0,12.0957,12.0957,12.0685,12.0776,51314.0
2015-11-09 12:05:00,13.33,13.35,13.31,13.35,78231.0,12.0776,12.0957,12.0594,12.0957,78231.0
2015-11-09 12:10:00,13.34,13.35,13.33,13.34,15600.0,12.0866,12.0957,12.0776,12.0866,15600.0
2015-11-09 12:15:00,13.34,13.37,13.34,13.35,31060.0,12.0866,12.1138,12.0866,12.0957,31060.0
2015-11-09 12:20:00,13.35,13.36,13.35,13.35,22756.0,12.0957,12.1047,12.0957,12.0957,22756.0
2015-11-09 12:25:00,13.35,13.4,13.35,13.4,126796.0,12.0957,12.141,12.0957,12.141,126796.0
2015-11-09 12:30:00,13.39,13.41,13.38,13.41,23623.0,12.1319,12.15,12.1229,12.15,23623.0
2015-11-09 12:35:00,13.4,13.41,13.4,13.41,25816.0,12.141,12.15,12.141,12.15,25816.0
2015-11-09 12:40:00,13.42,13.46,13.42,13.43,105707.0,12.1591,12.1953,12.1591,12.1682,105707.0
2015-11-09 12:45:00,13.44,13.45,13.43,13.44,60515.0,12.1772,12.1863,12.1682,12.1772,60515.0
2015-11-09 12:50:00,13.44,13.47,13.44,13.46,27446.0,12.1772,12.2044,12.1772,12.1953,27446.0
2015-11-09 12:55:00,13.47,13.48,13.47,13.48,27892.0,12.2044,12.2135,12.2044,12.2135,27892.0
2015-11-09 13:00:00,13.48,13.48,13.46,13.47,63735.0,12.2135,12.2135,12.1953,12.2044,63735.0
2015-11-09 13:05:00,13.47,13.48,13.45,13.48,34900.0,12.2044,12.2135,12.1863,12.2135,34900.0
2015-11-09 13:10:00,13.48,13.48,13.45,13.45,33990.0,12.2135,12.2135,12.1863,12.1863,33990.0
2015-11-09 13:15:00,13.46,13.47,13.45,13.47,14959.0,12.1953,12.2044,12.1863,12.2044,14959.0
2015-11-09 13:20:00,13.47,13.49,13.47,13.48,27003.0,12.2044,12.2225,12.2044,12.2135,27003.0
2015-11-09 13:25:00,13.48,13.52,13.48,13.49,100432.0,12.2135,12.2497,12.2135,12.2225,100432.0
2015-11-09 13:30:00,13.5,13.53,13.5,13.53,18048.0,12.2316,12.2588,12.2316,12.2588,18048.0
2015-11-09 13:35:00,13.53,13.55,13.52,13.55,47020.0,12.2588,12.2769,12.2497,12.2769,47020.0
2015-11-09 13:40:00,13.56,13.56,13.56,13.56,22617.0,12.2859,12.2859,12.2859,12.2859,22617.0
2015-11-09 13:45:00,13.56,13.56,13.54,13.54,10575.0,12.2859,12.2859,12.2678,12.2678,10575.0
2015-11-09 13:50:00,13.53,13.54,13.52,13.53,37465.0,12.2588,12.2678,12.2497,12.2588,37465.0
2015-11-09 13:55:00,13.53,13.53,13.53,13.53,5700.0,12.2588,12.2588,12.2588,12.2588,5700.0
2015-11-09 14:00:00,13.53,13.53,13.52,13.52,5400.0,12.2588,12.2588,12.2497,12.2497,5400.0
2015-11-09 14:05:00,13.52,13.65,13.52,13.61,167887.0,12.2497,12.3675,12.2497,12.3312,167887.0
2015-11-09 14:10:00,13.6,13.64,13.6,13.63,111048.0,12.3222,12.3584,12.3222,12.3494,111048.0
2015-11-09 14:15:00,13.63,13.65,13.62,13.64,122519.0,12.3494,12.3675,12.3403,12.3584,122519.0
2015-11-09 14:20:00,13.64,13.64,13.63,13.64,34836.0,12.3584,12.3584,12.3494,12.3584,34836.0
2015-11-09 14:25:00,13.65,13.7,13.65,13.69,98224.0,12.3675,12.4128,12.3675,12.4037,98224.0
2015-11-09 14:30:00,13.69,13.7,13.69,13.69,46900.0,12.4037,12.4128,12.4037,12.4037,46900.0
2015-11-09 14:35:00,13.69,13.72,13.69,13.7,59989.0,12.4037,12.4309,12.4037,12.4128,59989.0
2015-11-09 14:40:00,13.69,13.72,13.69,13.72,34384.0,12.4037,12.4309,12.4037,12.4309,34384.0
2015-11-09 14:45:00,13.73,13.73,13.7,13.72,65834.0,12.44,12.44,12.4128,12.4309,65834.0
2015-11-09 14:50:00,13.73,13.73,13.7,13.7,29676.0,12.44,12.44,12.4128,12.4128,29676.0
2015-11-09 14:55:00,13.71,13.75,13.7,13.75,57822.0,12.4218,12.4581,12.4128,12.4581,57822.0
2015-11-09 15:00:00,13.76,13.77,13.74,13.77,55733.0,12.4671,12.4762,12.449,12.4762,55733.0
2015-11-09 15:05:00,13.76,13.8,13.76,13.78,72493.0,12.4671,12.5034,12.4671,12.4853,72493.0
2015-11-09 15:10:00,13.78,13.81,13.78,13.81,69807.0,12.4853,12.5125,12.4853,12.5125,69807.0
2015-11-09 15:15:00,13.81,13.82,13.8,13.81,65727.0,12.5125,12.5215,12.5034,12.5125,65727.0
2015-11-09 15:20:00,13.8,13.8,13.73,13.76,190091.0,12.5034,12.5034,12.44,12.4671,190091.0
2015-11-09 15:25:00,13.76,13.79,13.76,13.79,103080.0,12.4671,12.4943,12.4671,12.4943,103080.0
2015-11-09 15:30:00,13.79,13.81,13.78,13.8,133484.0,12.4943,12.5125,12.4853,12.5034,133484.0
2015-11-09 15:35:00,13.79,13.8,13.77,13.78,115037.0,12.4943,12.5034,12.4762,12.4853,115037.0
2015-11-09 15:40:00,13.78,13.81,13.77,13.79,190816.0,12.4853,12.5125,12.4762,12.4943,190816.0
2015-11-09 15:45:00,13.78,13.81,13.78,13.81,78102.0,12.4853,12.5125,12.4853,12.5125,78102.0
2015-11-09 15:50:00,13.81,13.81,13.8,13.81,128811.0,12.5125,12.5125,12.5034,12.5125,128811.0
2015-11-09 15:55:00,13.81,13.83,13.77,13.83,2339612.0,12.5125,12.5306,12.4762,12.5306,2339612.0
2015-11-10 09:30:00,13.57,13.57,13.47,13.47,368914.0,12.295,12.295,12.2044,12.2044,368914.0
2015-11-10 09:35:00,13.47,13.49,13.44,13.44,271405.0,12.2044,12.2225,12.1772,12.1772,271405.0
2015-11-10 09:40:00,13.44,13.5,13.43,13.49,170505.0,12.1772,12.2316,12.1682,12.2225,170505.0
2015-11-10 09:45:00,13.48,13.52,13.47,13.52,87699.0,12.2135,12.2497,12.2044,12.2497,87699.0
2015-11-10 09:50:00,13.52,13.53,13.48,13.52,111113.0,12.2497,12.2588,12.2135,12.2497,111113.0
2015-11-10 09:55:00,13.53,13.57,13.53,13.53,71900.0,12.2588,12.295,12.2588,12.2588,71900.0
2015-11-10 10:00:00,13.53,13.55,13.52,13.55,62870.0,12.2588,12.2769,12.2497,12.2769,62870.0
2015-11-10 10:05:00,13.56,13.6,13.56,13.6,116214.0,12.2859,12.3222,12.2859,12.3222,116214.0
2015-11-10 10:10:00,13.6,13.64,13.6,13.63,117958.0,12.3222,12.3584,12.3222,12.3494,117958.0
2015-11-10 10:15:00,13.63,13.63,13.61,13.62,44228.0,12.3494,12.3494,12.3312,12.3403,44228.0
2015-11-10 10:20:00,13.61,13.62,13.55,13.55,30464.0,12.3312,12.3403,12.2769,12.2769,30464.0
2015-11-10 10:25:00,13.55,13.58,13.54,13.58,45582.0,12.2769,12.3041,12.2678,12.3041,45582.0
2015-11-10 10:30:00,13.58,13.58,13.53,13.53,29491.0,12.3041,12.3041,12.2588,12.2588,29491.0
2015-11-10 10:35:00,13.53,13.54,13.49,13.5,137811.0,12.2588,12.2678,12.2225,12.2316,137811.0
2015-11-10 10:40:00,13.49,13.52,13.48,13.51,32555.0,12.2225,12.2497,12.2135,12.2406,32555.0
2015-11-10 10:45:00,13.51,13.56,13.51,13.55,51200.0,12.2406,12.2859,12.2406,12.2769,51200.0
2015-11-10 10:50:00,13.55,13.56,13.53,13.55,45408.0,12.2769,12.2859,12.2588,12.2769,45408.0
2015-11-10 10:55:00,13.54,13.55,13.53,13.55,27113.0,12.2678,12.2769,12.2588,12.2769,27113.0
2015-11-10 11:00:00,13.54,13.58,13.54,13.56,38899.0,12.2678,12.3041,12.2678,12.2859,38899.0
2015-11-10 11:05:00,13.55,13.6,13.54,13.6,40124.0,12.2769,12.3222,12.2678,12.3222,40124.0
2015-11-10 11:10:00,13.6,13.66,13.59,13.66,83847.0,12.3222,12.3765,12.3131,12.3765,83847.0
2015-11-10 11:15:00,13.66,13.68,13.64,13.67,111741.0,12.3765,12.3947,12.3584,12.3856,111741.0
2015-11-10 11:20:00,13.65,13.67,13.64,13.64,43097.0,12.3675,12.3856,12.3584,12.3584,43097.0
2015-11-10 11:25:00,13.65,13.65,13.59,13.59,70560.0,12.3675,12.3675,12.3131,12.3131,70560.0
2015-11-10 11:30:00,13.6,13.65,13.59,13.65,55657.0,12.3222,12.3675,12.3131,12.3675,55657.0
2015-11-10 11:35:00,13.65,13.69,13.65,13.66,48395.0,12.3675,12.4037,12.3675,12.3765,48395.0
2015-11-10 11:40:00,13.67,13.72,13.67,13.7,52253.0,12.3856,12.4309,12.3856,12.4128,52253.0
2015-11-10 11:45:00,13.7,13.7,13.65,13.68,108239.0,12.4128,12.4128,12.3675,12.3947,108239.0
2015-11-10 11:50:00,13.68,13.69,13.63,13.65,48449.0,12.3947,12.4037,12.3494,12.3675,48449.0
2015-11-10 11:55:00,13.66,13.68,13.65,13.68,41000.0,12.3765,12.3947,12.3675,12.3947,41000.0
2015-11-10 12:00:00,13.68,13.68,13.64,13.64,85591.0,12.3947,12.3947,12.3584,12.3584,85591.0
2015-11-10 12:05:00,13.65,13.66,13.64,13.65,63988.0,12.3675,12.3765,12.3584,12.3675,63988.0
2015-11-10 12:10:00,13.65,13.65,13.63,13.65,71030.0,12.3675,12.3675,12.3494,12.3675,71030.0
2015-11-10 12:15:00,13.66,13.66,13.65,13.66,53212.0,12.3765,12.3765,12.3675,12.3765,53212.0
2015-11-10 12:20:00,13.66,13.69,13.66,13.69,27949.0,12.3765,12.4037,12.3765,12.4037,27949.0
2015-11-10 12:25:00,13.69,13.71,13.66,13.68,85655.0,12.4037,12.4218,12.3765,12.3947,85655.0
2015-11-10 12:30:00,13.68,13.68,13.66,13.68,55472.0,12.3947,12.3947,12.3765,12.3947,55472.0
2015-11-10 12:35:00,13.68,13.68,13.65,13.67,47785.0,12.3947,12.3947,12.3675,12.3856,47785.0
2015-11-10 12:40:00,13.66,13.66,13.64,13.64,26271.0,12.3765,12.3765,12.3584,12.3584,26271.0
2015-11-10 12:45:00,13.65,13.65,13.6,13.6,129675.0,12.3675,12.3675,12.3222,12.3222,129675.0
2015-11-10 12:50:00,13.6,13.61,13.6,13.6,11400.0,12.3222,12.3312,12.3222,12.3222,11400.0
2015-11-10 12:55:00,13.6,13.6,13.55,13.55,93271.0,12.3222,12.3222,12.2769,12.2769,93271.0
2015-11-10 13:00:00,13.55,13.56,13.54,13.55,59610.0,12.2769,12.2859,12.2678,12.2769,59610.0
2015-11-10 13:05:00,13.55,13.55,13.53,13.53,87814.0,12.2769,12.2769,12.2588,12.2588,87814.0
2015-11-10 13:10:00,13.53,13.53,13.52,13.52,35691.0,12.2588,12.2588,12.2497,12.2497,35691.0
2015-11-10 13:15:00,13.52,13.53,13.52,13.52,66089.0,12.2497,12.2588,12.2497,12.2497,66089.0
2015-11-10 13:20:00,13.52,13.55,13.52,13.55,51849.0,12.2497,12.2769,12.2497,12.2769,51849.0
2015-11-10 13:25:00,13.55,13.56,13.53,13.56,83723.0,12.2769,12.2859,12.2588,12.2859,83723.0
2015-11-10 13:30:00,13.56,13.56,13.53,13.53,26478.0,12.2859,12.2859,12.2588,12.2588,26478.0
2015-11-10 13:35:00,13.53,13.56,13.53,13.56,23755.0,12.2588,12.2859,12.2588,12.2859,23755.0
2015-11-10 13:40:00,13.57,13.57,13.53,13.54,52027.0,12.295,12.295,12.2588,12.2678,52027.0
2015-11-10 13:45:00,13.54,13.55,13.53,13.53,17858.0,12.2678,12.2769,12.2588,12.2588,17858.0
2015-11-10 13:50:00,13.53,13.54,13.51,13.53,34175.0,12.2588,12.2678,12.2406,12.2588,34175.0
2015-11-10 13:55:00,13.53,13.55,13.52,13.52,26406.0,12.2588,12.2769,12.2497,12.2497,26406.0
2015-11-10 14:00:00,13.52,13.52,13.49,13.5,37293.0,12.2497,12.2497,12.2225,12.2316,37293.0
2015-11-10 14:05:00,13.49,13.52,13.48,13.51,120225.0,12.2225,12.2497,12.2135,12.2406,120225.0
2015-11-10 14:10:00,13.51,13.53,13.51,13.53,89575.0,12.2406,12.2588,12.2406,12.2588,89575.0
2015-11-10 14:15:00,13.53,13.53,13.51,13.51,33755.0,12.2588,12.2588,12.2406,12.2406,33755.0
2015-11-10 14:20:00,13.51,13.52,13.51,13.51,45926.0,12.2406,12.2497,12.2406,12.2406,45926.0
2015-11-10 14:25:00,13.52,13.53,13.51,13.53,59128.0,12.2497,12.2588,12.2406,12.2588,59128.0
2015-11-10 14:30:00,13.52,13.52,13.51,13.52,23900.0,12.2497,12.2497,12.2406,12.2497,23900.0
2015-11-10 14:35:00,13.52,13.53,13.52,13.52,22106.0,12.2497,12.2588,12.2497,12.2497,22106.0
2015-11-10 14:40:00,13.52,13.56,13.51,13.56,170998.0,12.2497,12.2859,12.2406,12.2859,170998.0
2015-11-10 14:45:00,13.56,13.56,13.52,13.52,30400.0,12.2859,12.2859,12.2497,12.2497,30400.0
2015-11-10 14:50:00,13.52,13.54,13.52,13.53,35435.0,12.2497,12.2678,12.2497,12.2588,35435.0
2015-11-10 14:55:00,13.53,13.53,13.52,13.52,21494.0,12.2588,12.2588,12.2497,12.2497,21494.0
2015-11-10 15:00:00,13.52,13.52,13.51,13.52,57680.0,12.2497,12.2497,12.2406,12.2497,57680.0
2015-11-10 15:05:00,13.52,13.52,13.52,13.52,10100.0,12.2497,12.2497,12.2497,12.2497,10100.0
2015-11-10 15:10:00,13.52,13.52,13.51,13.52,77300.0,12.2497,12.2497,12.2406,12.2497,77300.0
2015-11-10 15:15:00,13.52,13.53,13.51,13.51,30289.0,12.2497,12.2588,12.2406,12.2406,30289.0
2015-11-10 15:20:00,13.51,13.51,13.49,13.49,42751.0,12.2406,12.2406,12.2225,12.2225,42751.0
2015-11-10 15:25:00,13.49,13.49,13.48,13.49,85480.0,12.2225,12.2225,12.2135,12.2225,85480.0
2015-11-10 15:30:00,13.49,13.49,13.47,13.47,78873.0,12.2225,12.2225,12.2044,12.2044,78873.0
2015-11-10 15:35:00,13.46,13.48,13.46,13.47,66243.0,12.1953,12.2135,12.1953,12.2044,66243.0
2015-11-10 15:40:00,13.47,13.48,13.45,13.47,109131.0,12.2044,12.2135,12.1863,12.2044,109131.0
2015-11-10 15:45:00,13.48,13.48,13.45,13.46,123607.0,12.2135,12.2135,12.1863,12.1953,123607.0
2015-11-10 15:50:00,13.46,13.47,13.45,13.45,198501.0,12.1953,12.2044,12.1863,12.1863,198501.0
2015-11-10 15:55:00,13.45,13.5,13.45,13.48,1506272.0,12.1863,12.2316,12.1863,12.2135,1506272.0
2015-11-11 09:30:00,13.53,13.57,13.52,13.53,260358.0,12.2588,12.295,12.2497,12.2588,260358.0
2015-11-11 09:35:00,13.53,13.62,13.52,13.6,120675.0,12.2588,12.3403,12.2497,12.3222,120675.0
2015-11-11 09:40:00,13.6,13.61,13.56,13.6,113881.0,12.3222,12.3312,12.2859,12.3222,113881.0
2015-11-11 09:45:00,13.6,13.65,13.58,13.61,141684.0,12.3222,12.3675,12.3041,12.3312,141684.0
2015-11-11 09:50:00,13.61,13.61,13.52,13.54,91370.0,12.3312,12.3312,12.2497,12.2678,91370.0
2015-11-11 09:55:00,13.54,13.54,13.51,13.52,112234.0,12.2678,12.2678,12.2406,12.2497,112234.0
2015-11-11 10:00:00,13.52,13.54,13.52,13.54,39310.0,12.2497,12.2678,12.2497,12.2678,39310.0
2015-11-11 10:05:00,13.53,13.53,13.51,13.51,33123.0,12.2588,12.2588,12.2406,12.2406,33123.0
2015-11-11 10:10:00,13.51,13.52,13.46,13.47,42282.0,12.2406,12.2497,12.1953,12.2044,42282.0
2015-11-11 10:15:00,13.47,13.5,13.44,13.5,24866.0,12.2044,12.2316,12.1772,12.2316,24866.0
2015-11-11 10:20:00,13.51,13.56,13.51,13.54,101734.0,12.2406,12.2859,12.2406,12.2678,101734.0
2015-11-11 10:25:00,13.54,13.55,13.52,13.53,73392.0,12.2678,12.2769,12.2497,12.2588,73392.0
2015-11-11 10:30:00,13.53,13.57,13.53,13.57,58540.0,12.2588,12.295,12.2588,12.295,58540.0
2015-11-11 10:35:00,13.56,13.56,13.51,13.56,69226.0,12.2859,12.2859,12.2406,12.2859,69226.0
2015-11-11 10:40:00,13.56,13.58,13.55,13.57,43430.0,12.2859,12.3041,12.2769,12.295,43430.0
2015-11-11 10:45:00,13.57,13.57,13.52,13.52,51911.0,12.295,12.295,12.2497,12.2497,51911.0
2015-11-11 10:50:00,13.52,13.56,13.52,13.54,32297.0,12.2497,12.2859,12.2497,12.2678,32297.0
2015-11-11 10:55:00,13.54,13.57,13.54,13.56,28071.0,12.2678,12.295,12.2678,12.2859,28071.0
2015-11-11 11:00:00,13.56,13.6,13.55,13.59,47800.0,12.2859,12.3222,12.2769,12.3131,47800.0
2015-11-11 11:05:00,13.58,13.6,13.57,13.59,56031.0,12.3041,12.3222,12.295,12.3131,56031.0
2015-11-11 11:10:00,13.58,13.6,13.57,13.6,20050.0,12.3041,12.3222,12.295,12.3222,20050.0
2015-11-11 11:15:00,13.6,13.61,13.6,13.6,40700.0,12.3222,12.3312,12.3222,12.3222,40700.0
2015-11-11 11:20:00,13.6,13.61,13.57,13.6,29649.0,12.3222,12.3312,12.295,12.3222,29649.0
2015-11-11 11:25:00,13.6,13.6,13.57,13.57,60852.0,12.3222,12.3222,12.295,12.295,60852.0
2015-11-11 11:30:00,13.57,13.59,13.56,13.56,39728.0,12.295,12.3131,12.2859,12.2859,39728.0
2015-11-11 11:35:00,13.56,13.59,13.56,13.59,27757.0,12.2859,12.3131,12.2859,12.3131,27757.0
2015-11-11 11:40:00,13.59,13.6,13.59,13.6,17081.0,12.3131,12.3222,12.3131,12.3222,17081.0
2015-11-11 11:45:00,13.61,13.64,13.6,13.63,29915.0,12.3312,12.3584,12.3222,12.3494,29915.0
2015-11-11 11:50:00,13.63,13.64,13.63,13.64,39843.0,12.3494,12.3584,12.3494,12.3584,39843.0
2015-11-11 11:55:00,13.64,13.65,13.64,13.64,30845.0,12.3584,12.3675,12.3584,12.3584,30845.0
2015-11-11 12:00:00,13.65,13.65,13.61,13.61,29700.0,12.3675,12.3675,12.3312,12.3312,29700.0
2015-11-11 12:05:00,13.61,13.61,13.59,13.59,11500.0,12.3312,12.3312,12.3131,12.3131,11500.0
2015-11-11 12:10:00,13.59,13.59,13.59,13.59,11316.0,12.3131,12.3131,12.3131,12.3131,11316.0
2015-11-11 12:15:00,13.58,13.58,13.57,13.58,27450.0,12.3041,12.3041,12.295,12.3041,27450.0
2015-11-11 12:20:00,13.57,13.58,13.56,13.57,15940.0,12.295,12.3041,12.2859,12.295,15940.0
2015-11-11 12:25:00,13.56,13.57,13.53,13.53,23312.0,12.2859,12.295,12.2588,12.2588,23312.0
2015-11-11 12:30:00,13.52,13.53,13.49,13.49,21100.0,12.2497,12.2588,12.2225,12.2225,21100.0
2015-11-11 12:35:00,13.5,13.51,13.49,13.49,15072.0,12.2316,12.2406,12.2225,12.2225,15072.0
2015-11-11 12:40:00,13.49,13.5,13.49,13.49,18155.0,12.2225,12.2316,12.2225,12.2225,18155.0
2015-11-11 12:45:00,13.49,13.5,13.48,13.48,43384.0,12.2225,12.2316,12.2135,12.2135,43384.0
2015-11-11 12:50:00,13.47,13.48,13.47,13.48,30983.0,12.2044,12.2135,12.2044,12.2135,30983.0
2015-11-11 12:55:00,13.49,13.51,13.49,13.5,25008.0,12.2225,12.2406,12.2225,12.2316,25008.0
2015-11-11 13:00:00,13.5,13.5,13.48,13.48,16400.0,12.2316,12.2316,12.2135,12.2135,16400.0
2015-11-11 13:05:00,13.48,13.48,13.45,13.45,63312.0,12.2135,12.2135,12.1863,12.1863,63312.0
2015-11-11 13:10:00,13.45,13.5,13.45,13.5,22900.0,12.1863,12.2316,12.1863,12.2316,22900.0
2015-11-11 13:15:00,13.51,13.51,13.49,13.51,15180.0,12.2406,12.2406,12.2225,12.2406,15180.0
2015-11-11 13:20:00,13.51,13.52,13.51,13.52,23348.0,12.2406,12.2497,12.2406,12.2497,23348.0
2015-11-11 13:25:00,13.52,13.53,13.52,13.53,21100.0,12.2497,12.2588,12.2497,12.2588,21100.0
2015-11-11 13:30:00,13.52,13.54,13.52,13.53,37529.0,12.2497,12.2678,12.2497,12.2588,37529.0
2015-11-11 13:35:00,13.53,13.54,13.52,13.54,32436.0,12.2588,12.2678,12.2497,12.2678,32436.0
2015-11-11 13:40:00,13.55,13.57,13.55,13.57,11171.0,12.2769,12.295,12.2769,12.295,11171.0
2015-11-11 13:45:00,13.57,13.57,13.56,13.57,13616.0,12.295,12.295,12.2859,12.295,13616.0
2015-11-11 13:50:00,13.57,13.57,13.56,13.56,46435.0,12.295,12.295,12.2859,12.2859,46435.0
2015-11-11 13:55:00,13.56,13.57,13.56,13.56,10100.0,12.2859,12.295,12.2859,12.2859,10100.0
2015-11-11 14:00:00,13.56,13.56,13.55,13.55,37282.0,12.2859,12.2859,12.2769,12.2769,37282.0
2015-11-11 14:05:00,13.55,13.56,13.55,13.56,34307.0,12.2769,12.2859,12.2769,12.2859,34307.0
2015-11-11 14:10:00,13.56,13.58,13.55,13.57,10322.0,12.2859,12.3041,12.2769,12.295,10322.0
2015-11-11 14:15:00,13.57,13.58,13.56,13.57,49244.0,12.295,12.3041,12.2859,12.295,49244.0
2015-11-11 14:20:00,13.56,13.58,13.56,13.57,30300.0,12.2859,12.3041,12.2859,12.295,30300.0
2015-11-11 14:25:00,13.58,13.6,13.58,13.6,16059.0,12.3041,12.3222,12.3041,12.3222,16059.0
2015-11-11 14:30:00,13.6,13.61,13.59,13.59,44433.0,12.3222,12.3312,12.3131,12.3131,44433.0
2015-11-11 14:35:00,13.59,13.6,13.59,13.6,15300.0,12.3131,12.3222,12.3131,12.3222,15300.0
2015-11-11 14:40:00,13.6,13.6,13.59,13.6,16800.0,12.3222,12.3222,12.3131,12.3222,16800.0
2015-11-11 14:45:00,13.6,13.6,13.6,13.6,28080.0,12.3222,12.3222,12.3222,12.3222,28080.0
2015-11-11 14:50:00,13.6,13.61,13.6,13.61,8146.0,12.3222,12.3312,12.3222,12.3312,8146.0
2015-11-11 14:55:00,13.6,13.6,13.58,13.58,39008.0,12.3222,12.3222,12.3041,12.3041,39008.0
2015-11-11 15:00:00,13.58,13.6,13.58,13.59,47674.0,12.3041,12.3222,12.3041,12.3131,47674.0
2015-11-11 15:05:00,13.6,13.61,13.6,13.61,52829.0,12.3222,12.3312,12.3222,12.3312,52829.0
2015-11-11 15:10:00,13.61,13.63,13.6,13.63,32353.0,12.3312,12.3494,12.3222,12.3494,32353.0
2015-11-11 15:15:00,13.62,13.64,13.61,13.64,45658.0,12.3403,12.3584,12.3312,12.3584,45658.0
2015-11-11 15:20:00,13.64,13.65,13.63,13.63,34221.0,12.3584,12.3675,12.3494,12.3494,34221.0
2015-11-11 15:25:00,13.63,13.65,13.63,13.65,17413.0,12.3494,12.3675,12.3494,12.3675,17413.0
2015-11-11 15:30:00,13.65,13.65,13.63,13.63,47775.0,12.3675,12.3675,12.3494,12.3494,47775.0
2015-11-11 15:35:00,13.63,13.65,13.63,13.65,46014.0,12.3494,12.3675,12.3494,12.3675,46014.0
2015-11-11 15:40:00,13.65,13.65,13.64,13.65,13700.0,12.3675,12.3675,12.3584,12.3675,13700.0
2015-11-11 15:45:00,13.65,13.65,13.63,13.63,48378.0,12.3675,12.3675,12.3494,12.3494,48378.0
2015-11-11 15:50:00,13.63,13.63,13.6,13.62,116502.0,12.3494,12.3494,12.3222,12.3403,116502.0
2015-11-11 15:55:00,13.63,13.66,13.59,13.66,1811953.0,12.3494,12.3765,12.3131,12.3765,1811953.0
2015-11-12 09:30:00,13.33,13.38,13.3,13.38,299421.0,12.0776,12.1229,12.0504,12.1229,299421.0
2015-11-12 09:35:00,13.37,13.56,13.37,13.55,639869.0,12.1138,12.2859,12.1138,12.2769,639869.0
2015-11-12 09:40:00,13.55,13.74,13.54,13.71,591126.0,12.2769,12.449,12.2678,12.4218,591126.0
2015-11-12 09:45:00,13.72,13.77,13.68,13.77,328834.0,12.4309,12.4762,12.3947,12.4762,328834.0
2015-11-12 09:50:00,13.76,13.77,13.7,13.75,253164.0,12.4671,12.4762,12.4128,12.4581,253164.0
2015-11-12 09:55:00,13.76,13.79,13.74,13.78,176990.0,12.4671,12.4943,12.449,12.4853,176990.0
2015-11-12 10:00:00,13.77,13.78,13.66,13.66,213138.0,12.4762,12.4853,12.3765,12.3765,213138.0
2015-11-12 10:05:00,13.66,13.66,13.58,13.58,95543.0,12.3765,12.3765,12.3041,12.3041,95543.0
2015-11-12 10:10:00,13.58,13.63,13.56,13.62,42634.0,12.3041,12.3494,12.2859,12.3403,42634.0
2015-11-12 10:15:00,13.61,13.65,13.57,13.62,84294.0,12.3312,12.3675,12.295,12.3403,84294.0
2015-11-12 10:20:00,13.62,13.62,13.56,13.59,69150.0,12.3403,12.3403,12.2859,12.3131,69150.0
2015-11-12 10:25:00,13.6,13.61,13.57,13.59,94394.0,12.3222,12.3312,12.295,12.3131,94394.0
2015-11-12 10:30:00,13.59,13.6,13.54,13.58,56063.0,12.3131,12.3222,12.2678,12.3041,56063.0
2015-11-12 10:35:00,13.58,13.59,13.56,13.57,40855.0,12.3041,12.3131,12.2859,12.295,40855.0
2015-11-12 10:40:00,13.57,13.57,13.55,13.55,22411.0,12.295,12.295,12.2769,12.2769,22411.0
2015-11-12 10:45:00,13.54,13.55,13.49,13.49,69957.0,12.2678,12.2769,12.2225,12.2225,69957.0
2015-11-12 10:50:00,13.49,13.52,13.45,13.5,67616.0,12.2225,12.2497,12.1863,12.2316,67616.0
2015-11-12 10:55:00,13.51,13.52,13.49,13.51,15480.0,12.2406,12.2497,12.2225,12.2406,15480.0
2015-11-12 11:00:00,13.51,13.55,13.51,13.54,85088.0,12.2406,12.2769,12.2406,12.2678,85088.0
2015-11-12 11:05:00,13.55,13.56,13.53,13.53,67316.0,12.2769,12.2859,12.2588,12.2588,67316.0
2015-11-12 11:10:00,13.52,13.52,13.48,13.48,56075.0,12.2497,12.2497,12.2135,12.2135,56075.0
2015-11-12 11:15:00,13.48,13.48,13.45,13.48,71368.0,12.2135,12.2135,12.1863,12.2135,71368.0
2015-11-12 11:20:00,13.48,13.5,13.47,13.48,31986.0,12.2135,12.2316,12.2044,12.2135,31986.0
2015-11-12 11:25:00,13.48,13.48,13.47,13.47,19107.0,12.2135,12.2135,12.2044,12.2044,19107.0
2015-11-12 11:30:00,13.47,13.51,13.45,13.51,51636.0,12.2044,12.2406,12.1863,12.2406,51636.0
2015-11-12 11:35:00,13.51,13.52,13.48,13.52,29688.0,12.2406,12.2497,12.2135,12.2497,29688.0
2015-11-12 11:40:00,13.52,13.53,13.5,13.51,40819.0,12.2497,12.2588,12.2316,12.2406,40819.0
2015-11-12 11:45:00,13.51,13.52,13.5,13.5,84305.0,12.2406,12.2497,12.2316,12.2316,84305.0
2015-11-12 11:50:00,13.49,13.5,13.48,13.49,29540.0,12.2225,12.2316,12.2135,12.2225,29540.0
2015-11-12 11:55:00,13.49,13.49,13.46,13.48,52055.0,12.2225,12.2225,12.1953,12.2135,52055.0
2015-11-12 12:00:00,13.47,13.48,13.44,13.44,47291.0,12.2044,12.2135,12.1772,12.1772,47291.0
2015-11-12 12:05:00,13.45,13.45,13.44,13.45,33142.0,12.1863,12.1863,12.1772,12.1863,33142.0
2015-11-12 12:10:00,13.44,13.45,13.44,13.44,10547.0,12.1772,12.1863,12.1772,12.1772,10547.0
2015-11-12 12:15:00,13.44,13.44,13.41,13.44,101842.0,12.1772,12.1772,12.15,12.1772,101842.0
2015-11-12 12:20:00,13.44,13.47,13.43,13.47,59407.0,12.1772,12.2044,12.1682,12.2044,59407.0
2015-11-12 12:25:00,13.46,13.52,13.46,13.52,68438.0,12.1953,12.2497,12.1953,12.2497,68438.0
2015-11-12 12:30:00,13.52,13.52,13.49,13.49,23658.0,12.2497,12.2497,12.2225,12.2225,23658.0
2015-11-12 12:35:00,13.49,13.5,13.48,13.49,17612.0,12.2225,12.2316,12.2135,12.2225,17612.0
2015-11-12 12:40:00,13.49,13.49,13.49,13.49,4521.0,12.2225,12.2225,12.2225,12.2225,4521.0
2015-11-12 12:45:00,13.49,13.52,13.49,13.52,28899.0,12.2225,12.2497,12.2225,12.2497,28899.0
2015-11-12 12:50:00,13.53,13.53,13.51,13.52,22566.0,12.2588,12.2588,12.2406,12.2497,22566.0
2015-11-12 12:55:00,13.51,13.52,13.51,13.51,43344.0,12.2406,12.2497,12.2406,12.2406,43344.0
2015-11-12 13:00:00,13.52,13.56,13.52,13.54,44021.0,12.2497,12.2859,12.2497,12.2678,44021.0
2015-11-12 13:05:00,13.53,13.55,13.53,13.55,36856.0,12.2588,12.2769,12.2588,12.2769,36856.0
2015-11-12 13:10:00,13.55,13.58,13.55,13.56,19132.0,12.2769,12.3041,12.2769,12.2859,19132.0
2015-11-12 13:15:00,13.56,13.56,13.55,13.55,19278.0,12.2859,12.2859,12.2769,12.2769,19278.0
2015-11-12 13:20:00,13.55,13.58,13.55,13.58,71908.0,12.2769,12.3041,12.2769,12.3041,71908.0
2015-11-12 13:25:00,13.58,13.59,13.57,13.59,69377.0,12.3041,12.3131,12.295,12.3131,69377.0
2015-11-12 13:30:00,13.6,13.6,13.57,13.57,21895.0,12.3222,12.3222,12.295,12.295,21895.0
2015-11-12 13:35:00,13.57,13.63,13.57,13.63,21498.0,12.295,12.3494,12.295,12.3494,21498.0
2015-11-12 13:40:00,13.63,13.68,13.63,13.66,40667.0,12.3494,12.3947,12.3494,12.3765,40667.0
2015-11-12 13:45:00,13.66,13.66,13.64,13.65,35996.0,12.3765,12.3765,12.3584,12.3675,35996.0
2015-11-12 13:50:00,13.66,13.66,13.63,13.64,24349.0,12.3765,12.3765,12.3494,12.3584,24349.0
2015-11-12 13:55:00,13.63,13.63,13.6,13.6,5942.0,12.3494,12.3494,12.3222,12.3222,5942.0
2015-11-12 14:00:00,13.6,13.61,13.58,13.6,49235.0,12.3222,12.3312,12.3041,12.3222,49235.0
2015-11-12 14:05:00,13.59,13.6,13.58,13.58,19950.0,12.3131,12.3222,12.3041,12.3041,19950.0
2015-11-12 14:10:00,13.57,13.6,13.57,13.6,24587.0,12.295,12.3222,12.295,12.3222,24587.0
2015-11-12 14:15:00,13.6,13.6,13.57,13.58,24610.0,12.3222,12.3222,12.295,12.3041,24610.0
2015-11-12 14:20:00,13.57,13.57,13.54,13.56,27653.0,12.295,12.295,12.2678,12.2859,27653.0
2015-11-12 14:25:00,13.56,13.58,13.56,13.58,20230.0,12.2859,12.3041,12.2859,12.3041,20230.0
2015-11-12 14:30:00,13.59,13.59,13.56,13.56,15092.0,12.3131,12.3131,12.2859,12.2859,15092.0
2015-11-12 14:35:00,13.56,13.56,13.53,13.53,18067.0,12.2859,12.2859,12.2588,12.2588,18067.0
2015-11-12 14:40:00,13.53,13.54,13.52,13.52,24200.0,12.2588,12.2678,12.2497,12.2497,24200.0
2015-11-12 14:45:00,13.52,13.53,13.52,13.53,19800.0,12.2497,12.2588,12.2497,12.2588,19800.0
2015-11-12 14:50:00,13.53,13.53,13.5,13.5,73516.0,12.2588,12.2588,12.2316,12.2316,73516.0
2015-11-12 14:55:00,13.49,13.52,13.49,13.51,37697.0,12.2225,12.2497,12.2225,12.2406,37697.0
2015-11-12 15:00:00,13.51,13.54,13.5,13.53,42559.0,12.2406,12.2678,12.2316,12.2588,42559.0
2015-11-12 15:05:00,13.53,13.53,13.52,13.52,12900.0,12.2588,12.2588,12.2497,12.2497,12900.0
2015-11-12 15:10:00,13.52,13.53,13.52,13.52,30297.0,12.2497,12.2588,12.2497,12.2497,30297.0
2015-11-12 15:15:00,13.52,13.54,13.52,13.53,71986.0,12.2497,12.2678,12.2497,12.2588,71986.0
2015-11-12 15:20:00,13.52,13.56,13.52,13.55,31027.0,12.2497,12.2859,12.2497,12.2769,31027.0
2015-11-12 15:25:00,13.55,13.55,13.52,13.52,27900.0,12.2769,12.2769,12.2497,12.2497,27900.0
2015-11-12 15:30:00,13.52,13.55,13.52,13.52,52529.0,12.2497,12.2769,12.2497,12.2497,52529.0
2015-11-12 15:35:00,13.52,13.53,13.52,13.53,49923.0,12.2497,12.2588,12.2497,12.2588,49923.0
2015-11-12 15:40:00,13.52,13.52,13.51,13.52,42599.0,12.2497,12.2497,12.2406,12.2497,42599.0
2015-11-12 15:45:00,13.51,13.51,13.48,13.5,75118.0,12.2406,12.2406,12.2135,12.2316,75118.0
2015-11-12 15:50:00,13.49,13.5,13.48,13.5,51587.0,12.2225,12.2316,12.2135,12.2316,51587.0
2015-11-12 15:55:00,13.49,13.52,13.45,13.47,1697358.0,12.2225,12.2497,12.1863,12.2044,1697358.0
2015-11-13 09:30:00,13.44,13.52,13.41,13.44,442285.0,12.1772,12.2497,12.15,12.1772,442285.0
2015-11-13 09:35:00,13.44,13.47,13.4,13.47,121577.0,12.1772,12.2044,12.141,12.2044,121577.0
2015-11-13 09:40:00,13.48,13.5,13.44,13.44,133048.0,12.2135,12.2316,12.1772,12.1772,133048.0
2015-11-13 09:45:00,13.44,13.52,13.42,13.51,175580.0,12.1772,12.2497,12.1591,12.2406,175580.0
2015-11-13 09:50:00,13.52,13.52,13.48,13.51,50542.0,12.2497,12.2497,12.2135,12.2406,50542.0
2015-11-13 09:55:00,13.52,13.52,13.47,13.48,81386.0,12.2497,12.2497,12.2044,12.2135,81386.0
2015-11-13 10:00:00,13.48,13.49,13.43,13.44,120500.0,12.2135,12.2225,12.1682,12.1772,120500.0
2015-11-13 10:05:00,13.45,13.45,13.44,13.44,51147.0,12.1863,12.1863,12.1772,12.1772,51147.0
2015-11-13 10:10:00,13.43,13.45,13.41,13.45,76661.0,12.1682,12.1863,12.15,12.1863,76661.0
2015-11-13 10:15:00,13.44,13.46,13.43,13.45,36386.0,12.1772,12.1953,12.1682,12.1863,36386.0
2015-11-13 10:20:00,13.46,13.52,13.46,13.49,178007.0,12.1953,12.2497,12.1953,12.2225,178007.0
2015-11-13 10:25:00,13.49,13.52,13.49,13.51,134183.0,12.2225,12.2497,12.2225,12.2406,134183.0
2015-11-13 10:30:00,13.52,13.53,13.49,13.52,87986.0,12.2497,12.2588,12.2225,12.2497,87986.0
2015-11-13 10:35:00,13.51,13.55,13.5,13.54,53774.0,12.2406,12.2769,12.2316,12.2678,53774.0
2015-11-13 10:40:00,13.55,13.56,13.55,13.56,70588.0,12.2769,12.2859,12.2769,12.2859,70588.0
2015-11-13 10:45:00,13.56,13.56,13.53,13.56,61624.0,12.2859,12.2859,12.2588,12.2859,61624.0
2015-11-13 10:50:00,13.56,13.57,13.56,13.57,40650.0,12.2859,12.295,12.2859,12.295,40650.0
2015-11-13 10:55:00,13.58,13.59,13.57,13.57,45246.0,12.3041,12.3131,12.295,12.295,45246.0
2015-11-13 11:00:00,13.57,13.57,13.56,13.57,49140.0,12.295,12.295,12.2859,12.295,49140.0
2015-11-13 11:05:00,13.57,13.57,13.55,13.56,74651.0,12.295,12.295,12.2769,12.2859,74651.0
2015-11-13 11:10:00,13.55,13.56,13.55,13.55,47193.0,12.2769,12.2859,12.2769,12.2769,47193.0
2015-11-13 11:15:00,13.55,13.56,13.53,13.55,114356.0,12.2769,12.2859,12.2588,12.2769,114356.0
2015-11-13 11:20:00,13.54,13.56,13.54,13.56,22646.0,12.2678,12.2859,12.2678,12.2859,22646.0
2015-11-13 11:25:00,13.56,13.57,13.56,13.56,41684.0,12.2859,12.295,12.2859,12.2859,41684.0
2015-11-13 11:30:00,13.56,13.57,13.56,13.56,29419.0,12.2859,12.295,12.2859,12.2859,29419.0
2015-11-13 11:35:00,13.55,13.56,13.53,13.55,43516.0,12.2769,12.2859,12.2588,12.2769,43516.0
2015-11-13 11:40:00,13.55,13.57,13.55,13.57,17873.0,12.2769,12.295,12.2769,12.295,17873.0
2015-11-13 11:45:00,13.57,13.59,13.56,13.57,24865.0,12.295,12.3131,12.2859,12.295,24865.0
2015-11-13 11:50:00,13.57,13.61,13.57,13.6,60443.0,12.295,12.3312,12.295,12.3222,60443.0
2015-11-13 11:55:00,13.61,13.64,13.61,13.63,80569.0,12.3312,12.3584,12.3312,12.3494,80569.0
2015-11-13 12:00:00,13.64,13.65,13.61,13.65,83480.0,12.3584,12.3675,12.3312,12.3675,83480.0
2015-11-13 12:05:00,13.65,13.66,13.64,13.64,104290.0,12.3675,12.3765,12.3584,12.3584,104290.0
2015-11-13 12:10:00,13.65,13.67,13.65,13.66,70232.0,12.3675,12.3856,12.3675,12.3765,70232.0
2015-11-13 12:15:00,13.66,13.66,13.64,13.65,70777.0,12.3765,12.3765,12.3584,12.3675,70777.0
2015-11-13 12:20:00,13.65,13.65,13.63,13.64,59075.0,12.3675,12.3675,12.3494,12.3584,59075.0
2015-11-13 12:25:00,13.64,13.64,13.62,13.63,23200.0,12.3584,12.3584,12.3403,12.3494,23200.0
2015-11-13 12:30:00,13.63,13.63,13.59,13.59,24802.0,12.3494,12.3494,12.3131,12.3131,24802.0
2015-11-13 12:35:00,13.59,13.59,13.56,13.57,41490.0,12.3131,12.3131,12.2859,12.295,41490.0
2015-11-13 12:40:00,13.56,13.58,13.56,13.57,46463.0,12.2859,12.3041,12.2859,12.295,46463.0
2015-11-13 12:45:00,13.57,13.6,13.57,13.57,73006.0,12.295,12.3222,12.295,12.295,73006.0
2015-11-13 12:50:00,13.58,13.6,13.57,13.59,59851.0,12.3041,12.3222,12.295,12.3131,59851.0
2015-11-13 12:55:00,13.6,13.61,13.59,13.59,34314.0,12.3222,12.3312,12.3131,12.3131,34314.0
2015-11-13 13:00:00,13.59,13.6,13.59,13.59,9700.0,12.3131,12.3222,12.3131,12.3131,9700.0
2015-11-13 13:05:00,13.59,13.6,13.56,13.56,18866.0,12.3131,12.3222,12.2859,12.2859,18866.0
2015-11-13 13:10:00,13.56,13.57,13.56,13.57,19100.0,12.2859,12.295,12.2859,12.295,19100.0
2015-11-13 13:15:00,13.57,13.58,13.57,13.58,8941.0,12.295,12.3041,12.295,12.3041,8941.0
2015-11-13 13:20:00,13.58,13.58,13.56,13.58,31188.0,12.3041,12.3041,12.2859,12.3041,31188.0
2015-11-13 13:25:00,13.59,13.61,13.59,13.61,11600.0,12.3131,12.3312,12.3131,12.3312,11600.0
2015-11-13 13:30:00,13.61,13.63,13.61,13.61,23774.0,12.3312,12.3494,12.3312,12.3312,23774.0
2015-11-13 13:35:00,13.6,13.6,13.55,13.55,29333.0,12.3222,12.3222,12.2769,12.2769,29333.0
2015-11-13 13:40:00,13.55,13.57,13.55,13.56,145203.0,12.2769,12.295,12.2769,12.2859,145203.0
2015-11-13 13:45:00,13.56,13.56,13.52,13.52,17742.0,12.2859,12.2859,12.2497,12.2497,17742.0
2015-11-13 13:50:00,13.53,13.54,13.52,13.54,27022.0,12.2588,12.2678,12.2497,12.2678,27022.0
2015-11-13 13:55:00,13.53,13.55,13.51,13.52,52366.0,12.2588,12.2769,12.2406,12.2497,52366.0
2015-11-13 14:00:00,13.52,13.53,13.51,13.51,21096.0,12.2497,12.2588,12.2406,12.2406,21096.0
2015-11-13 14:05:00,13.52,13.55,13.52,13.55,31883.0,12.2497,12.2769,12.2497,12.2769,31883.0
2015-11-13 14:10:00,13.55,13.57,13.53,13.56,29114.0,12.2769,12.295,12.2588,12.2859,29114.0
2015-11-13 14:15:00,13.56,13.6,13.56,13.57,25031.0,12.2859,12.3222,12.2859,12.295,25031.0
2015-11-13 14:20:00,13.57,13.59,13.55,13.58,44829.0,12.295,12.3131,12.2769,12.3041,44829.0
2015-11-13 14:25:00,13.57,13.6,13.56,13.58,33540.0,12.295,12.3222,12.2859,12.3041,33540.0
2015-11-13 14:30:00,13.59,13.6,13.59,13.6,4700.0,12.3131,12.3222,12.3131,12.3222,4700.0
2015-11-13 14:35:00,13.61,13.62,13.6,13.62,31457.0,12.3312,12.3403,12.3222,12.3403,31457.0
2015-11-13 14:40:00,13.63,13.63,13.6,13.62,49240.0,12.3494,12.3494,12.3222,12.3403,49240.0
2015-11-13 14:45:00,13.61,13.63,13.61,13.62,15500.0,12.3312,12.3494,12.3312,12.3403,15500.0
2015-11-13 14:50:00,13.62,13.64,13.62,13.64,16385.0,12.3403,12.3584,12.3403,12.3584,16385.0
2015-11-13 14:55:00,13.64,13.65,13.64,13.64,13518.0,12.3584,12.3675,12.3584,12.3584,13518.0
2015-11-13 15:00:00,13.64,13.65,13.63,13.64,26537.0,12.3584,12.3675,12.3494,12.3584,26537.0
2015-11-13 15:05:00,13.63,13.64,13.62,13.64,28004.0,12.3494,12.3584,12.3403,12.3584,28004.0
2015-11-13 15:10:00,13.64,13.65,13.63,13.65,14200.0,12.3584,12.3675,12.3494,12.3675,14200.0
2015-11-13 15:15:00,13.65,13.65,13.62,13.62,32582.0,12.3675,12.3675,12.3403,12.3403,32582.0
2015-11-13 15:20:00,13.61,13.62,13.61,13.62,1500.0,12.3312,12.3403,12.3312,12.3403,1500.0
2015-11-13 15:25:00,13.61,13.63,13.61,13.61,35067.0,12.3312,12.3494,12.3312,12.3312,35067.0
2015-11-13 15:30:00,13.6,13.62,13.57,13.59,83819.0,12.3222,12.3403,12.295,12.3131,83819.0
2015-11-13 15:35:00,13.59,13.62,13.58,13.62,32875.0,12.3131,12.3403,12.3041,12.3403,32875.0
2015-11-13 15:40:00,13.61,13.62,13.59,13.6,89477.0,12.3312,12.3403,12.3131,12.3222,89477.0
2015-11-13 15:45:00,13.6,13.61,13.6,13.6,29957.0,12.3222,12.3312,12.3222,12.3222,29957.0
2015-11-13 15:50:00,13.6,13.61,13.57,13.58,43524.0,12.3222,12.3312,12.295,12.3041,43524.0
2015-11-13 15:55:00,13.58,13.62,13.56,13.62,1037705.0,12.3041,12.3403,12.2859,12.3403,1037705.0
2015-11-16 09:30:00,13.74,13.77,13.71,13.75,305577.0,12.449,12.4762,12.4218,12.4581,305577.0
2015-11-16 09:35:00,13.74,13.83,13.73,13.83,137636.0,12.449,12.5306,12.44,12.5306,137636.0
2015-11-16 09:40:00,13.84,13.85,13.78,13.78,121898.0,12.5396,12.5487,12.4853,12.4853,121898.0
2015-11-16 09:45:00,13.78,13.8,13.76,13.8,113839.0,12.4853,12.5034,12.4671,12.5034,113839.0
2015-11-16 09:50:00,13.8,13.81,13.75,13.76,86120.0,12.5034,12.5125,12.4581,12.4671,86120.0
2015-11-16 09:55:00,13.77,13.79,13.75,13.75,56601.0,12.4762,12.4943,12.4581,12.4581,56601.0
2015-11-16 10:00:00,13.74,13.74,13.68,13.68,182028.0,12.449,12.449,12.3947,12.3947,182028.0
2015-11-16 10:05:00,13.68,13.7,13.68,13.69,71522.0,12.3947,12.4128,12.3947,12.4037,71522.0
2015-11-16 10:10:00,13.69,13.79,13.69,13.79,95027.0,12.4037,12.4943,12.4037,12.4943,95027.0
2015-11-16 10:15:00,13.8,13.8,13.74,13.75,64819.0,12.5034,12.5034,12.449,12.4581,64819.0
2015-11-16 10:20:00,13.74,13.77,13.7,13.77,43924.0,12.449,12.4762,12.4128,12.4762,43924.0
2015-11-16 10:25:00,13.76,13.77,13.73,13.76,35558.0,12.4671,12.4762,12.44,12.4671,35558.0
2015-11-16 10:30:00,13.76,13.76,13.71,13.71,44063.0,12.4671,12.4671,12.4218,12.4218,44063.0
2015-11-16 10:35:00,13.71,13.75,13.71,13.74,44901.0,12.4218,12.4581,12.4218,12.449,44901.0
2015-11-16 10:40:00,13.74,13.78,13.74,13.78,70297.0,12.449,12.4853,12.449,12.4853,70297.0
2015-11-16 10:45:00,13.77,13.77,13.76,13.76,44338.0,12.4762,12.4762,12.4671,12.4671,44338.0
2015-11-16 10:50:00,13.75,13.75,13.71,13.71,71111.0,12.4581,12.4581,12.4218,12.4218,71111.0
2015-11-16 10:55:00,13.71,13.72,13.69,13.71,43428.0,12.4218,12.4309,12.4037,12.4218,43428.0
2015-11-16 11:00:00,13.72,13.74,13.72,13.72,25041.0,12.4309,12.449,12.4309,12.4309,25041.0
2015-11-16 11:05:00,13.71,13.73,13.71,13.72,16247.0,12.4218,12.44,12.4218,12.4309,16247.0
2015-11-16 11:10:00,13.72,13.74,13.71,13.71,34466.0,12.4309,12.449,12.4218,12.4218,34466.0
2015-11-16 11:15:00,13.7,13.74,13.69,13.73,100086.0,12.4128,12.449,12.4037,12.44,100086.0
2015-11-16 11:20:00,13.73,13.78,13.73,13.78,30820.0,12.44,12.4853,12.44,12.4853,30820.0
2015-11-16 11:25:00,13.77,13.77,13.74,13.76,45833.0,12.4762,12.4762,12.449,12.4671,45833.0
2015-11-16 11:30:00,13.76,13.77,13.75,13.75,46248.0,12.4671,12.4762,12.4581,12.4581,46248.0
2015-11-16 11:35:00,13.74,13.75,13.72,13.73,33413.0,12.449,12.4581,12.4309,12.44,33413.0
2015-11-16 11:40:00,13.74,13.76,13.73,13.73,40967.0,12.449,12.4671,12.44,12.44,40967.0
2015-11-16 11:45:00,13.73,13.77,13.73,13.76,25700.0,12.44,12.4762,12.44,12.4671,25700.0
2015-11-16 11:50:00,13.76,13.76,13.74,13.75,24280.0,12.4671,12.4671,12.449,12.4581,24280.0
2015-11-16 11:55:00,13.75,13.76,13.72,13.73,16950.0,12.4581,12.4671,12.4309,12.44,16950.0
2015-11-16 12:00:00,13.73,13.73,13.73,13.73,11200.0,12.44,12.44,12.44,12.44,11200.0
2015-11-16 12:05:00,13.74,13.74,13.73,13.74,32357.0,12.449,12.449,12.44,12.449,32357.0
2015-11-16 12:10:00,13.73,13.74,13.73,13.73,2700.0,12.44,12.449,12.44,12.44,2700.0
2015-11-16 12:15:00,13.73,13.73,13.72,13.72,17800.0,12.44,12.44,12.4309,12.4309,17800.0
2015-11-16 12:20:00,13.73,13.76,13.72,13.73,49224.0,12.44,12.4671,12.4309,12.44,49224.0
2015-11-16 12:25:00,13.74,13.76,13.74,13.75,16961.0,12.449,12.4671,12.449,12.4581,16961.0
2015-11-16 12:30:00,13.75,13.75,13.73,13.73,19296.0,12.4581,12.4581,12.44,12.44,19296.0
2015-11-16 12:35:00,13.72,13.72,13.71,13.72,10292.0,12.4309,12.4309,12.4218,12.4309,10292.0
2015-11-16 12:40:00,13.73,13.76,13.71,13.74,62784.0,12.44,12.4671,12.4218,12.449,62784.0
2015-11-16 12:45:00,13.74,13.74,13.73,13.74,18649.0,12.449,12.449,12.44,12.449,18649.0
2015-11-16 12:50:00,13.74,13.76,13.74,13.74,17528.0,12.449,12.4671,12.449,12.449,17528.0
2015-11-16 12:55:00,13.74,13.74,13.73,13.73,65408.0,12.449,12.449,12.44,12.44,65408.0
2015-11-16 13:00:00,13.73,13.74,13.73,13.74,46941.0,12.44,12.449,12.44,12.449,46941.0
2015-11-16 13:05:00,13.73,13.74,13.72,13.74,33836.0,12.44,12.449,12.4309,12.449,33836.0
2015-11-16 13:10:00,13.75,13.76,13.74,13.76,7535.0,12.4581,12.4671,12.449,12.4671,7535.0
2015-11-16 13:15:00,13.76,13.77,13.76,13.77,25602.0,12.4671,12.4762,12.4671,12.4762,25602.0
2015-11-16 13:20:00,13.77,13.77,13.76,13.77,24150.0,12.4762,12.4762,12.4671,12.4762,24150.0
2015-11-16 13:25:00,13.77,13.77,13.74,13.77,46134.0,12.4762,12.4762,12.449,12.4762,46134.0
2015-11-16 13:30:00,13.77,13.78,13.74,13.74,36800.0,12.4762,12.4853,12.449,12.449,36800.0
2015-11-16 13:35:00,13.74,13.74,13.71,13.71,49550.0,12.449,12.449,12.4218,12.4218,49550.0
2015-11-16 13:40:00,13.7,13.7,13.68,13.7,77525.0,12.4128,12.4128,12.3947,12.4128,77525.0
2015-11-16 13:45:00,13.7,13.74,13.7,13.72,13140.0,12.4128,12.449,12.4128,12.4309,13140.0
2015-11-16 13:50:00,13.72,13.77,13.72,13.76,45109.0,12.4309,12.4762,12.4309,12.4671,45109.0
2015-11-16 13:55:00,13.77,13.77,13.74,13.75,13827.0,12.4762,12.4762,12.449,12.4581,13827.0
2015-11-16 14:00:00,13.76,13.77,13.76,13.77,16077.0,12.4671,12.4762,12.4671,12.4762,16077.0
2015-11-16 14:05:00,13.76,13.76,13.73,13.73,21718.0,12.4671,12.4671,12.44,12.44,21718.0
2015-11-16 14:10:00,13.73,13.74,13.73,13.74,4251.0,12.44,12.449,12.44,12.449,4251.0
2015-11-16 14:15:00,13.74,13.74,13.72,13.72,36399.0,12.449,12.449,12.4309,12.4309,36399.0
2015-11-16 14:20:00,13.73,13.73,13.71,13.71,9351.0,12.44,12.44,12.4218,12.4218,9351.0
2015-11-16 14:25:00,13.72,13.72,13.68,13.68,40752.0,12.4309,12.4309,12.3947,12.3947,40752.0
2015-11-16 14:30:00,13.68,13.7,13.68,13.69,26800.0,12.3947,12.4128,12.3947,12.4037,26800.0
2015-11-16 14:35:00,13.69,13.71,13.69,13.69,18762.0,12.4037,12.4218,12.4037,12.4037,18762.0
2015-11-16 14:40:00,13.7,13.7,13.69,13.7,8100.0,12.4128,12.4128,12.4037,12.4128,8100.0
2015-11-16 14:45:00,13.69,13.7,13.69,13.69,7100.0,12.4037,12.4128,12.4037,12.4037,7100.0
2015-11-16 14:50:00,13.69,13.69,13.67,13.67,28373.0,12.4037,12.4037,12.3856,12.3856,28373.0
2015-11-16 14:55:00,13.67,13.68,13.67,13.67,30554.0,12.3856,12.3947,12.3856,12.3856,30554.0
2015-11-16 15:00:00,13.66,13.67,13.64,13.67,25330.0,12.3765,12.3856,12.3584,12.3856,25330.0
2015-11-16 15:05:00,13.68,13.7,13.68,13.69,10628.0,12.3947,12.4128,12.3947,12.4037,10628.0
2015-11-16 15:10:00,13.69,13.7,13.68,13.7,32596.0,12.4037,12.4128,12.3947,12.4128,32596.0
2015-11-16 15:15:00,13.71,13.72,13.7,13.72,20286.0,12.4218,12.4309,12.4128,12.4309,20286.0
2015-11-16 15:20:00,13.71,13.73,13.71,13.73,23864.0,12.4218,12.44,12.4218,12.44,23864.0
2015-11-16 15:25:00,13.73,13.73,13.7,13.7,22290.0,12.44,12.44,12.4128,12.4128,22290.0
2015-11-16 15:30:00,13.7,13.7,13.69,13.69,18367.0,12.4128,12.4128,12.4037,12.4037,18367.0
2015-11-16 15:35:00,13.69,13.73,13.69,13.72,33506.0,12.4037,12.44,12.4037,12.4309,33506.0
2015-11-16 15:40:00,13.73,13.73,13.7,13.73,53682.0,12.44,12.44,12.4128,12.44,53682.0
2015-11-16 15:45:00,13.72,13.73,13.72,13.72,28235.0,12.4309,12.44,12.4309,12.4309,28235.0
2015-11-16 15:50:00,13.72,13.72,13.7,13.7,44843.0,12.4309,12.4309,12.4128,12.4128,44843.0
2015-11-16 15:55:00,13.7,13.74,13.69,13.73,469815.0,12.4128,12.449,12.4037,12.44,469815.0
2015-11-17 09:30:00,13.62,13.66,13.59,13.62,211818.0,12.3403,12.3765,12.3131,12.3403,211818.0
2015-11-17 09:35:00,13.62,13.63,13.58,13.6,179007.0,12.3403,12.3494,12.3041,12.3222,179007.0
2015-11-17 09:40:00,13.61,13.63,13.58,13.58,188410.0,12.3312,12.3494,12.3041,12.3041,188410.0
2015-11-17 09:45:00,13.58,13.59,13.53,13.53,191975.0,12.3041,12.3131,12.2588,12.2588,191975.0
2015-11-17 09:50:00,13.53,13.54,13.49,13.5,136222.0,12.2588,12.2678,12.2225,12.2316,136222.0
2015-11-17 09:55:00,13.51,13.53,13.49,13.53,46938.0,12.2406,12.2588,12.2225,12.2588,46938.0
2015-11-17 10:00:00,13.52,13.55,13.49,13.49,98824.0,12.2497,12.2769,12.2225,12.2225,98824.0
2015-11-17 10:05:00,13.5,13.52,13.48,13.52,61112.0,12.2316,12.2497,12.2135,12.2497,61112.0
2015-11-17 10:10:00,13.52,13.52,13.47,13.47,80354.0,12.2497,12.2497,12.2044,12.2044,80354.0
2015-11-17 10:15:00,13.47,13.47,13.44,13.45,93908.0,12.2044,12.2044,12.1772,12.1863,93908.0
2015-11-17 10:20:00,13.44,13.46,13.44,13.45,77898.0,12.1772,12.1953,12.1772,12.1863,77898.0
2015-11-17 10:25:00,13.45,13.45,13.44,13.45,49948.0,12.1863,12.1863,12.1772,12.1863,49948.0
2015-11-17 10:30:00,13.45,13.47,13.44,13.44,86667.0,12.1863,12.2044,12.1772,12.1772,86667.0
2015-11-17 10:35:00,13.44,13.51,13.44,13.5,53418.0,12.1772,12.2406,12.1772,12.2316,53418.0
2015-11-17 10:40:00,13.5,13.51,13.49,13.49,59189.0,12.2316,12.2406,12.2225,12.2225,59189.0
2015-11-17 10:45:00,13.48,13.48,13.46,13.47,69961.0,12.2135,12.2135,12.1953,12.2044,69961.0
2015-11-17 10:50:00,13.47,13.47,13.43,13.44,86704.0,12.2044,12.2044,12.1682,12.1772,86704.0
2015-11-17 10:55:00,13.44,13.45,13.44,13.44,59136.0,12.1772,12.1863,12.1772,12.1772,59136.0
2015-11-17 11:00:00,13.44,13.46,13.43,13.44,90934.0,12.1772,12.1953,12.1682,12.1772,90934.0
2015-11-17 11:05:00,13.44,13.44,13.41,13.41,78272.0,12.1772,12.1772,12.15,12.15,78272.0
2015-11-17 11:10:00,13.41,13.42,13.4,13.4,33726.0,12.15,12.1591,12.141,12.141,33726.0
2015-11-17 11:15:00,13.4,13.41,13.4,13.41,49974.0,12.141,12.15,12.141,12.15,49974.0
2015-11-17 11:20:00,13.41,13.41,13.38,13.38,22915.0,12.15,12.15,12.1229,12.1229,22915.0
2015-11-17 11:25:00,13.39,13.39,13.36,13.37,89124.0,12.1319,12.1319,12.1047,12.1138,89124.0
2015-11-17 11:30:00,13.37,13.37,13.35,13.35,50674.0,12.1138,12.1138,12.0957,12.0957,50674.0
2015-11-17 11:35:00,13.35,13.35,13.3,13.31,120545.0,12.0957,12.0957,12.0504,12.0594,120545.0
2015-11-17 11:40:00,13.3,13.31,13.27,13.27,75259.0,12.0504,12.0594,12.0232,12.0232,75259.0
2015-11-17 11:45:00,13.27,13.27,13.15,13.15,269147.0,12.0232,12.0232,11.9145,11.9145,269147.0
2015-11-17 11:50:00,13.16,13.2,13.14,13.17,135590.0,11.9235,11.9598,11.9054,11.9326,135590.0
2015-11-17 11:55:00,13.18,13.19,13.14,13.15,149757.0,11.9416,11.9507,11.9054,11.9145,149757.0
2015-11-17 12:00:00,13.16,13.21,13.15,13.2,144080.0,11.9235,11.9688,11.9145,11.9598,144080.0
2015-11-17 12:05:00,13.2,13.21,13.18,13.2,202238.0,11.9598,11.9688,11.9416,11.9598,202238.0
2015-11-17 12:10:00,13.19,13.2,13.16,13.16,159446.0,11.9507,11.9598,11.9235,11.9235,159446.0
2015-11-17 12:15:00,13.16,13.18,13.15,13.15,87170.0,11.9235,11.9416,11.9145,11.9145,87170.0
2015-11-17 12:20:00,13.15,13.15,13.1,13.1,119846.0,11.9145,11.9145,11.8692,11.8692,119846.0
2015-11-17 12:25:00,13.1,13.16,13.09,13.14,275562.0,11.8692,11.9235,11.8601,11.9054,275562.0
2015-11-17 12:30:00,13.14,13.15,13.09,13.12,105003.0,11.9054,11.9145,11.8601,11.8873,105003.0
2015-11-17 12:35:00,13.13,13.13,13.09,13.11,120241.0,11.8963,11.8963,11.8601,11.8782,120241.0
2015-11-17 12:40:00,13.11,13.13,13.1,13.12,105407.0,11.8782,11.8963,11.8692,11.8873,105407.0
2015-11-17 12:45:00,13.11,13.14,13.11,13.12,46500.0,11.8782,11.9054,11.8782,11.8873,46500.0
2015-11-17 12:50:00,13.12,13.14,13.11,13.13,55679.0,11.8873,11.9054,11.8782,11.8963,55679.0
2015-11-17 12:55:00,13.13,13.15,13.12,13.13,74208.0,11.8963,11.9145,11.8873,11.8963,74208.0
2015-11-17 13:00:00,13.13,13.13,13.11,13.11,113346.0,11.8963,11.8963,11.8782,11.8782,113346.0
2015-11-17 13:05:00,13.11,13.13,13.1,13.11,98495.0,11.8782,11.8963,11.8692,11.8782,98495.0
2015-11-17 13:10:00,13.11,13.12,13.1,13.11,41464.0,11.8782,11.8873,11.8692,11.8782,41464.0
2015-11-17 13:15:00,13.11,13.12,13.09,13.1,64376.0,11.8782,11.8873,11.8601,11.8692,64376.0
2015-11-17 13:20:00,13.1,13.13,13.1,13.13,60301.0,11.8692,11.8963,11.8692,11.8963,60301.0
2015-11-17 13:25:00,13.13,13.13,13.11,13.11,30452.0,11.8963,11.8963,11.8782,11.8782,30452.0
2015-11-17 13:30:00,13.11,13.14,13.1,13.14,72483.0,11.8782,11.9054,11.8692,11.9054,72483.0
2015-11-17 13:35:00,13.14,13.14,13.11,13.11,56949.0,11.9054,11.9054,11.8782,11.8782,56949.0
2015-11-17 13:40:00,13.11,13.13,13.1,13.11,45058.0,11.8782,11.8963,11.8692,11.8782,45058.0
2015-11-17 13:45:00,13.11,13.13,13.1,13.11,41893.0,11.8782,11.8963,11.8692,11.8782,41893.0
2015-11-17 13:50:00,13.11,13.11,13.09,13.1,65171.0,11.8782,11.8782,11.8601,11.8692,65171.0
2015-11-17 13:55:00,13.1,13.11,13.09,13.1,89350.0,11.8692,11.8782,11.8601,11.8692,89350.0
2015-11-17 14:00:00,13.09,13.1,13.09,13.09,69353.0,11.8601,11.8692,11.8601,11.8601,69353.0
2015-11-17 14:05:00,13.08,13.09,13.06,13.07,60065.0,11.851,11.8601,11.8329,11.842,60065.0
2015-11-17 14:10:00,13.07,13.07,13.05,13.06,64525.0,11.842,11.842,11.8239,11.8329,64525.0
2015-11-17 14:15:00,13.06,13.09,13.06,13.07,59189.0,11.8329,11.8601,11.8329,11.842,59189.0
2015-11-17 14:20:00,13.07,13.08,13.06,13.08,23309.0,11.842,11.851,11.8329,11.851,23309.0
2015-11-17 14:25:00,13.07,13.2,13.07,13.18,176609.0,11.842,11.9598,11.842,11.9416,176609.0
2015-11-17 14:30:00,13.18,13.18,13.14,13.15,89472.0,11.9416,11.9416,11.9054,11.9145,89472.0
2015-11-17 14:35:00,13.15,13.23,13.15,13.22,98913.0,11.9145,11.9869,11.9145,11.9779,98913.0
2015-11-17 14:40:00,13.22,13.24,13.2,13.2,68786.0,11.9779,11.996,11.9598,11.9598,68786.0
2015-11-17 14:45:00,13.2,13.23,13.19,13.2,28690.0,11.9598,11.9869,11.9507,11.9598,28690.0
2015-11-17 14:50:00,13.21,13.23,13.2,13.22,68622.0,11.9688,11.9869,11.9598,11.9779,68622.0
2015-11-17 14:55:00,13.21,13.22,13.19,13.19,134380.0,11.9688,11.9779,11.9507,11.9507,134380.0
2015-11-17 15:00:00,13.19,13.19,13.15,13.15,71439.0,11.9507,11.9507,11.9145,11.9145,71439.0
2015-11-17 15:05:00,13.15,13.19,13.15,13.15,39027.0,11.9145,11.9507,11.9145,11.9145,39027.0
2015-11-17 15:10:00,13.15,13.19,13.14,13.18,49299.0,11.9145,11.9507,11.9054,11.9416,49299.0
2015-11-17 15:15:00,13.17,13.21,13.15,13.2,54122.0,11.9326,11.9688,11.9145,11.9598,54122.0
2015-11-17 15:20:00,13.2,13.2,13.18,13.18,82199.0,11.9598,11.9598,11.9416,11.9416,82199.0
2015-11-17 15:25:00,13.18,13.18,13.15,13.16,56705.0,11.9416,11.9416,11.9145,11.9235,56705.0
2015-11-17 15:30:00,13.15,13.19,13.15,13.17,60892.0,11.9145,11.9507,11.9145,11.9326,60892.0
2015-11-17 15:35:00,13.18,13.18,13.15,13.15,55242.0,11.9416,11.9416,11.9145,11.9145,55242.0
2015-11-17 15:40:00,13.15,13.16,13.14,13.14,173713.0,11.9145,11.9235,11.9054,11.9054,173713.0
2015-11-17 15:45:00,13.14,13.15,13.11,13.13,133047.0,11.9054,11.9145,11.8782,11.8963,133047.0
2015-11-17 15:50:00,13.13,13.16,13.13,13.15,193590.0,11.8963,11.9235,11.8963,11.9145,193590.0
2015-11-17 15:55:00,13.16,13.18,13.08,13.1,2481102.0,11.9235,11.9416,11.851,11.8692,2481102.0
2015-11-18 09:30:00,13.14,13.2,13.13,13.15,291217.0,11.9054,11.9598,11.8963,11.9145,291217.0
2015-11-18 09:35:00,13.15,13.2,13.15,13.18,236053.0,11.9145,11.9598,11.9145,11.9416,236053.0
2015-11-18 09:40:00,13.18,13.19,13.15,13.19,287889.0,11.9416,11.9507,11.9145,11.9507,287889.0
2015-11-18 09:45:00,13.19,13.2,13.17,13.19,248069.0,11.9507,11.9598,11.9326,11.9507,248069.0
2015-11-18 09:50:00,13.2,13.2,13.15,13.17,194208.0,11.9598,11.9598,11.9145,11.9326,194208.0
2015-11-18 09:55:00,13.17,13.18,13.15,13.18,48950.0,11.9326,11.9416,11.9145,11.9416,48950.0
2015-11-18 10:00:00,13.18,13.18,13.15,13.16,104964.0,11.9416,11.9416,11.9145,11.9235,104964.0
2015-11-18 10:05:00,13.16,13.16,13.09,13.09,54454.0,11.9235,11.9235,11.8601,11.8601,54454.0
2015-11-18 10:10:00,13.09,13.1,13.06,13.07,75722.0,11.8601,11.8692,11.8329,11.842,75722.0
2015-11-18 10:15:00,13.07,13.07,13.05,13.07,41105.0,11.842,11.842,11.8239,11.842,41105.0
2015-11-18 10:20:00,13.07,13.08,13.05,13.06,46852.0,11.842,11.851,11.8239,11.8329,46852.0
2015-11-18 10:25:00,13.07,13.07,13.05,13.06,37351.0,11.842,11.842,11.8239,11.8329,37351.0
2015-11-18 10:30:00,13.06,13.07,13.05,13.06,122844.0,11.8329,11.842,11.8239,11.8329,122844.0
2015-11-18 10:35:00,13.06,13.07,13.05,13.06,64388.0,11.8329,11.842,11.8239,11.8329,64388.0
2015-11-18 10:40:00,13.06,13.08,13.03,13.04,66412.0,11.8329,11.851,11.8057,11.8148,66412.0
2015-11-18 10:45:00,13.03,13.05,13.03,13.04,33450.0,11.8057,11.8239,11.8057,11.8148,33450.0
2015-11-18 10:50:00,13.04,13.06,13.03,13.04,64800.0,11.8148,11.8329,11.8057,11.8148,64800.0
2015-11-18 10:55:00,13.03,13.04,13.02,13.04,64379.0,11.8057,11.8148,11.7967,11.8148,64379.0
2015-11-18 11:00:00,13.03,13.03,13.01,13.02,92757.0,11.8057,11.8057,11.7876,11.7967,92757.0
2015-11-18 11:05:00,13.02,13.02,12.98,12.99,171667.0,11.7967,11.7967,11.7604,11.7695,171667.0
2015-11-18 11:10:00,12.98,12.99,12.97,12.98,83298.0,11.7604,11.7695,11.7514,11.7604,83298.0
2015-11-18 11:15:00,12.98,12.98,12.97,12.98,84247.0,11.7604,11.7604,11.7514,11.7604,84247.0
2015-11-18 11:20:00,12.97,12.98,12.96,12.97,33436.0,11.7514,11.7604,11.7423,11.7514,33436.0
2015-11-18 11:25:00,12.97,12.97,12.94,12.96,50500.0,11.7514,11.7514,11.7242,11.7423,50500.0
2015-11-18 11:30:00,12.96,12.96,12.94,12.95,75375.0,11.7423,11.7423,11.7242,11.7333,75375.0
2015-11-18 11:35:00,12.94,12.95,12.94,12.95,20300.0,11.7242,11.7333,11.7242,11.7333,20300.0
2015-11-18 11:40:00,12.94,12.98,12.94,12.98,19030.0,11.7242,11.7604,11.7242,11.7604,19030.0
2015-11-18 11:45:00,12.98,12.98,12.97,12.98,60348.0,11.7604,11.7604,11.7514,11.7604,60348.0
2015-11-18 11:50:00,12.98,13.0,12.98,13.0,75403.0,11.7604,11.7786,11.7604,11.7786,75403.0
2015-11-18 11:55:00,13.0,13.0,12.98,12.98,38605.0,11.7786,11.7786,11.7604,11.7604,38605.0
2015-11-18 12:00:00,12.98,12.99,12.98,12.98,73830.0,11.7604,11.7695,11.7604,11.7604,73830.0
2015-11-18 12:05:00,12.98,12.98,12.94,12.94,75021.0,11.7604,11.7604,11.7242,11.7242,75021.0
2015-11-18 12:10:00,12.94,12.95,12.94,12.94,52057.0,11.7242,11.7333,11.7242,11.7242,52057.0
2015-11-18 12:15:00,12.94,12.96,12.93,12.96,102725.0,11.7242,11.7423,11.7151,11.7423,102725.0
2015-11-18 12:20:00,12.95,12.97,12.94,12.94,26997.0,11.7333,11.7514,11.7242,11.7242,26997.0
2015-11-18 12:25:00,12.94,12.95,12.94,12.94,25000.0,11.7242,11.7333,11.7242,11.7242,25000.0
2015-11-18 12:30:00,12.94,12.96,12.94,12.95,82959.0,11.7242,11.7423,11.7242,11.7333,82959.0
2015-11-18 12:35:00,12.95,12.99,12.94,12.99,143820.0,11.7333,11.7695,11.7242,11.7695,143820.0
2015-11-18 12:40:00,12.98,13.01,12.95,13.0,104415.0,11.7604,11.7876,11.7333,11.7786,104415.0
2015-11-18 12:45:00,12.99,12.99,12.97,12.97,28100.0,11.7695,11.7695,11.7514,11.7514,28100.0
2015-11-18 12:50:00,12.97,12.98,12.97,12.98,6400.0,11.7514,11.7604,11.7514,11.7604,6400.0
2015-11-18 12:55:00,12.98,13.01,12.98,13.01,23800.0,11.7604,11.7876,11.7604,11.7876,23800.0
2015-11-18 13:00:00,13.01,13.04,13.01,13.04,17038.0,11.7876,11.8148,11.7876,11.8148,17038.0
2015-11-18 13:05:00,13.05,13.09,13.05,13.09,64991.0,11.8239,11.8601,11.8239,11.8601,64991.0
2015-11-18 13:10:00,13.1,13.12,13.1,13.1,63706.0,11.8692,11.8873,11.8692,11.8692,63706.0
2015-11-18 13:15:00,13.11,13.12,13.1,13.11,42044.0,11.8782,11.8873,11.8692,11.8782,42044.0
2015-11-18 13:20:00,13.12,13.15,13.12,13.15,22360.0,11.8873,11.9145,11.8873,11.9145,22360.0
2015-11-18 13:25:00,13.15,13.15,13.14,13.14,67648.0,11.9145,11.9145,11.9054,11.9054,67648.0
2015-11-18 13:30:00,13.15,13.17,13.15,13.16,50118.0,11.9145,11.9326,11.9145,11.9235,50118.0
2015-11-18 13:35:00,13.16,13.19,13.16,13.19,24463.0,11.9235,11.9507,11.9235,11.9507,24463.0
2015-11-18 13:40:00,13.19,13.28,13.19,13.26,42226.0,11.9507,12.0322,11.9507,12.0141,42226.0
2015-11-18 13:45:00,13.26,13.26,13.15,13.16,135738.0,12.0141,12.0141,11.9145,11.9235,135738.0
2015-11-18 13:50:00,13.17,13.19,13.17,13.18,40980.0,11.9326,11.9507,11.9326,11.9416,40980.0
2015-11-18 13:55:00,13.19,13.2,13.19,13.19,55202.0,11.9507,11.9598,11.9507,11.9507,55202.0
2015-11-18 14:00:00,13.19,13.28,13.08,13.11,623246.0,11.9507,12.0322,11.851,11.8782,623246.0
2015-11-18 14:05:00,13.11,13.27,13.1,13.25,237808.0,11.8782,12.0232,11.8692,12.0051,237808.0
2015-11-18 14:10:00,13.24,13.28,13.21,13.21,230012.0,11.996,12.0322,11.9688,11.9688,230012.0
2015-11-18 14:15:00,13.22,13.24,13.19,13.21,97838.0,11.9779,11.996,11.9507,11.9688,97838.0
2015-11-18 14:20:00,13.21,13.23,13.18,13.19,108307.0,11.9688,11.9869,11.9416,11.9507,108307.0
2015-11-18 14:25:00,13.19,13.2,13.17,13.19,43878.0,11.9507,11.9598,11.9326,11.9507,43878.0
2015-11-18 14:30:00,13.2,13.22,13.19,13.22,48942.0,11.9598,11.9779,11.9507,11.9779,48942.0
2015-11-18 14:35:00,13.22,13.23,13.2,13.23,28944.0,11.9779,11.9869,11.9598,11.9869,28944.0
2015-11-18 14:40:00,13.24,13.28,13.24,13.28,87325.0,11.996,12.0322,11.996,12.0322,87325.0
2015-11-18 14:45:00,13.27,13.3,13.27,13.3,52947.0,12.0232,12.0504,12.0232,12.0504,52947.0
2015-11-18 14:50:00,13.31,13.36,13.31,13.35,199483.0,12.0594,12.1047,12.0594,12.0957,199483.0
2015-11-18 14:55:00,13.35,13.35,13.32,13.35,137653.0,12.0957,12.0957,12.0685,12.0957,137653.0
2015-11-18 15:00:00,13.34,13.35,13.32,13.35,68997.0,12.0866,12.0957,12.0685,12.0957,68997.0
2015-11-18 15:05:00,13.35,13.37,13.34,13.36,141338.0,12.0957,12.1138,12.0866,12.1047,141338.0
2015-11-18 15:10:00,13.36,13.4,13.35,13.39,101634.0,12.1047,12.141,12.0957,12.1319,101634.0
2015-11-18 15:15:00,13.39,13.47,13.39,13.46,188453.0,12.1319,12.2044,12.1319,12.1953,188453.0
2015-11-18 15:20:00,13.45,13.49,13.45,13.48,153078.0,12.1863,12.2225,12.1863,12.2135,153078.0
2015-11-18 15:25:00,13.48,13.48,13.44,13.48,168751.0,12.2135,12.2135,12.1772,12.2135,168751.0
2015-11-18 15:30:00,13.48,13.53,13.47,13.53,179666.0,12.2135,12.2588,12.2044,12.2588,179666.0
2015-11-18 15:35:00,13.53,13.58,13.52,13.56,187256.0,12.2588,12.3041,12.2497,12.2859,187256.0
2015-11-18 15:40:00,13.56,13.56,13.51,13.51,232820.0,12.2859,12.2859,12.2406,12.2406,232820.0
2015-11-18 15:45:00,13.52,13.56,13.52,13.56,213047.0,12.2497,12.2859,12.2497,12.2859,213047.0
2015-11-18 15:50:00,13.56,13.56,13.54,13.56,218414.0,12.2859,12.2859,12.2678,12.2859,218414.0
2015-11-18 15:55:00,13.56,13.56,13.48,13.48,2122660.0,12.2859,12.2859,12.2135,12.2135,2122660.0
2015-11-19 09:30:00,13.69,13.74,13.67,13.7,488341.0,12.4037,12.449,12.3856,12.4128,488341.0
2015-11-19 09:35:00,13.7,13.81,13.67,13.8,404095.0,12.4128,12.5125,12.3856,12.5034,404095.0
2015-11-19 09:40:00,13.8,13.86,13.78,13.8,242463.0,12.5034,12.5578,12.4853,12.5034,242463.0
2015-11-19 09:45:00,13.79,13.84,13.77,13.8,139929.0,12.4943,12.5396,12.4762,12.5034,139929.0
2015-11-19 09:50:00,13.79,13.84,13.78,13.81,128035.0,12.4943,12.5396,12.4853,12.5125,128035.0
2015-11-19 09:55:00,13.81,13.82,13.8,13.81,61869.0,12.5125,12.5215,12.5034,12.5125,61869.0
2015-11-19 10:00:00,13.81,13.85,13.79,13.84,166463.0,12.5125,12.5487,12.4943,12.5396,166463.0
2015-11-19 10:05:00,13.84,13.85,13.82,13.82,83287.0,12.5396,12.5487,12.5215,12.5215,83287.0
2015-11-19 10:10:00,13.82,13.89,13.82,13.87,145267.0,12.5215,12.5849,12.5215,12.5668,145267.0
2015-11-19 10:15:00,13.87,13.88,13.84,13.87,88002.0,12.5668,12.5759,12.5396,12.5668,88002.0
2015-11-19 10:20:00,13.87,13.92,13.86,13.91,150865.0,12.5668,12.6121,12.5578,12.6031,150865.0
2015-11-19 10:25:00,13.91,13.95,13.91,13.94,57995.0,12.6031,12.6393,12.6031,12.6302,57995.0
2015-11-19 10:30:00,13.94,13.98,13.94,13.98,62047.0,12.6302,12.6665,12.6302,12.6665,62047.0
2015-11-19 10:35:00,13.97,13.99,13.94,13.98,124634.0,12.6574,12.6755,12.6302,12.6665,124634.0
2015-11-19 10:40:00,13.98,14.03,13.97,14.02,202354.0,12.6665,12.7118,12.6574,12.7027,202354.0
2015-11-19 10:45:00,14.03,14.05,14.01,14.01,208805.0,12.7118,12.7299,12.6937,12.6937,208805.0
2015-11-19 10:50:00,14.02,14.04,14.02,14.04,56057.0,12.7027,12.7208,12.7027,12.7208,56057.0
2015-11-19 10:55:00,14.03,14.04,14.01,14.02,67035.0,12.7118,12.7208,12.6937,12.7027,67035.0
2015-11-19 11:00:00,14.02,14.02,13.98,13.99,115137.0,12.7027,12.7027,12.6665,12.6755,115137.0
2015-11-19 11:05:00,13.98,13.99,13.97,13.98,92410.0,12.6665,12.6755,12.6574,12.6665,92410.0
2015-11-19 11:10:00,13.98,13.98,13.91,13.92,77782.0,12.6665,12.6665,12.6031,12.6121,77782.0
2015-11-19 11:15:00,13.92,13.94,13.89,13.93,49849.0,12.6121,12.6302,12.5849,12.6212,49849.0
2015-11-19 11:20:00,13.94,14.0,13.94,13.99,99341.0,12.6302,12.6846,12.6302,12.6755,99341.0
2015-11-19 11:25:00,13.99,14.01,13.98,13.98,96477.0,12.6755,12.6937,12.6665,12.6665,96477.0
2015-11-19 11:30:00,13.97,14.0,13.96,13.99,103587.0,12.6574,12.6846,12.6484,12.6755,103587.0
2015-11-19 11:35:00,13.99,14.02,13.98,14.0,69450.0,12.6755,12.7027,12.6665,12.6846,69450.0
2015-11-19 11:40:00,13.99,14.03,13.99,14.03,101723.0,12.6755,12.7118,12.6755,12.7118,101723.0
2015-11-19 11:45:00,14.03,14.04,14.0,14.0,78898.0,12.7118,12.7208,12.6846,12.6846,78898.0
2015-11-19 11:50:00,14.0,14.0,13.93,13.94,159039.0,12.6846,12.6846,12.6212,12.6302,159039.0
2015-11-19 11:55:00,13.94,14.01,13.94,14.0,57974.0,12.6302,12.6937,12.6302,12.6846,57974.0
2015-11-19 12:00:00,13.99,14.03,13.99,14.02,71084.0,12.6755,12.7118,12.6755,12.7027,71084.0
2015-11-19 12:05:00,14.02,14.03,14.01,14.01,55347.0,12.7027,12.7118,12.6937,12.6937,55347.0
2015-11-19 12:10:00,14.01,14.02,13.98,14.02,69461.0,12.6937,12.7027,12.6665,12.7027,69461.0
2015-11-19 12:15:00,14.02,14.02,13.99,14.0,54409.0,12.7027,12.7027,12.6755,12.6846,54409.0
2015-11-19 12:20:00,13.99,14.02,13.95,13.96,110181.0,12.6755,12.7027,12.6393,12.6484,110181.0
2015-11-19 12:25:00,13.95,13.98,13.94,13.98,65314.0,12.6393,12.6665,12.6302,12.6665,65314.0
2015-11-19 12:30:00,13.98,13.98,13.93,13.93,51468.0,12.6665,12.6665,12.6212,12.6212,51468.0
2015-11-19 12:35:00,13.93,13.94,13.9,13.9,63224.0,12.6212,12.6302,12.594,12.594,63224.0
2015-11-19 12:40:00,13.89,13.98,13.89,13.97,51598.0,12.5849,12.6665,12.5849,12.6574,51598.0
2015-11-19 12:45:00,13.97,13.97,13.93,13.93,46308.0,12.6574,12.6574,12.6212,12.6212,46308.0
2015-11-19 12:50:00,13.93,13.94,13.91,13.93,62898.0,12.6212,12.6302,12.6031,12.6212,62898.0
2015-11-19 12:55:00,13.94,13.94,13.91,13.93,89860.0,12.6302,12.6302,12.6031,12.6212,89860.0
2015-11-19 13:00:00,13.93,13.93,13.9,13.9,22096.0,12.6212,12.6212,12.594,12.594,22096.0
2015-11-19 13:05:00,13.91,13.91,13.89,13.89,37200.0,12.6031,12.6031,12.5849,12.5849,37200.0
2015-11-19 13:10:00,13.89,13.92,13.89,13.9,56524.0,12.5849,12.6121,12.5849,12.594,56524.0
2015-11-19 13:15:00,13.9,13.9,13.88,13.9,54674.0,12.594,12.594,12.5759,12.594,54674.0
2015-11-19 13:20:00,13.9,13.91,13.9,13.9,26371.0,12.594,12.6031,12.594,12.594,26371.0
2015-11-19 13:25:00,13.91,13.91,13.9,13.9,32001.0,12.6031,12.6031,12.594,12.594,32001.0
2015-11-19 13:30:00,13.9,13.93,13.9,13.91,25916.0,12.594,12.6212,12.594,12.6031,25916.0
2015-11-19 13:35:00,13.91,13.93,13.91,13.93,35163.0,12.6031,12.6212,12.6031,12.6212,35163.0
2015-11-19 13:40:00,13.93,13.95,13.93,13.94,34800.0,12.6212,12.6393,12.6212,12.6302,34800.0
2015-11-19 13:45:00,13.94,13.96,13.94,13.96,14734.0,12.6302,12.6484,12.6302,12.6484,14734.0
2015-11-19 13:50:00,13.97,13.98,13.97,13.98,52864.0,12.6574,12.6665,12.6574,12.6665,52864.0
2015-11-19 13:55:00,13.97,13.98,13.95,13.95,15448.0,12.6574,12.6665,12.6393,12.6393,15448.0
2015-11-19 14:00:00,13.95,13.95,13.91,13.91,49723.0,12.6393,12.6393,12.6031,12.6031,49723.0
2015-11-19 14:05:00,13.9,13.93,13.88,13.88,37655.0,12.594,12.6212,12.5759,12.5759,37655.0
2015-11-19 14:10:00,13.89,13.89,13.84,13.86,39080.0,12.5849,12.5849,12.5396,12.5578,39080.0
2015-11-19 14:15:00,13.86,13.91,13.85,13.91,83271.0,12.5578,12.6031,12.5487,12.6031,83271.0
2015-11-19 14:20:00,13.91,13.94,13.9,13.93,43628.0,12.6031,12.6302,12.594,12.6212,43628.0
2015-11-19 14:25:00,13.93,13.94,13.91,13.91,37575.0,12.6212,12.6302,12.6031,12.6031,37575.0
2015-11-19 14:30:00,13.91,13.93,13.9,13.9,42094.0,12.6031,12.6212,12.594,12.594,42094.0
2015-11-19 14:35:00,13.91,13.91,13.85,13.86,63452.0,12.6031,12.6031,12.5487,12.5578,63452.0
2015-11-19 14:40:00,13.87,13.9,13.87,13.9,65028.0,12.5668,12.594,12.5668,12.594,65028.0
2015-11-19 14:45:00,13.9,13.9,13.89,13.89,40049.0,12.594,12.594,12.5849,12.5849,40049.0
2015-11-19 14:50:00,13.9,13.92,13.9,13.91,32248.0,12.594,12.6121,12.594,12.6031,32248.0
2015-11-19 14:55:00,13.91,13.91,13.9,13.91,41317.0,12.6031,12.6031,12.594,12.6031,41317.0
2015-11-19 15:00:00,13.9,13.94,13.9,13.94,40362.0,12.594,12.6302,12.594,12.6302,40362.0
2015-11-19 15:05:00,13.94,13.98,13.94,13.98,33540.0,12.6302,12.6665,12.6302,12.6665,33540.0
2015-11-19 15:10:00,13.98,13.98,13.95,13.98,41330.0,12.6665,12.6665,12.6393,12.6665,41330.0
2015-11-19 15:15:00,13.98,13.98,13.97,13.98,106219.0,12.6665,12.6665,12.6574,12.6665,106219.0
2015-11-19 15:20:00,13.97,13.98,13.96,13.97,65712.0,12.6574,12.6665,12.6484,12.6574,65712.0
2015-11-19 15:25:00,13.97,13.97,13.95,13.95,88054.0,12.6574,12.6574,12.6393,12.6393,88054.0
2015-11-19 15:30:00,13.95,13.96,13.94,13.94,109562.0,12.6393,12.6484,12.6302,12.6302,109562.0
2015-11-19 15:35:00,13.94,13.97,13.94,13.96,77520.0,12.6302,12.6574,12.6302,12.6484,77520.0
2015-11-19 15:40:00,13.96,13.98,13.95,13.97,102595.0,12.6484,12.6665,12.6393,12.6574,102595.0
2015-11-19 15:45:00,13.97,13.98,13.95,13.95,135466.0,12.6574,12.6665,12.6393,12.6393,135466.0
2015-11-19 15:50:00,13.95,13.95,13.91,13.91,158969.0,12.6393,12.6393,12.6031,12.6031,158969.0
2015-11-19 15:55:00,13.91,13.97,13.91,13.95,1450872.0,12.6031,12.6574,12.6031,12.6393,1450872.0
2015-11-20 09:30:00,14.03,14.03,13.98,14.02,191434.0,12.7118,12.7118,12.6665,12.7027,191434.0
2015-11-20 09:35:00,14.02,14.06,14.02,14.04,155618.0,12.7027,12.739,12.7027,12.7208,155618.0
2015-11-20 09:40:00,14.03,14.04,13.99,14.01,156248.0,12.7118,12.7208,12.6755,12.6937,156248.0
2015-11-20 09:45:00,14.01,14.03,13.9,13.9,154543.0,12.6937,12.7118,12.594,12.594,154543.0
2015-11-20 09:50:00,13.91,13.92,13.84,13.86,150593.0,12.6031,12.6121,12.5396,12.5578,150593.0
2015-11-20 09:55:00,13.87,13.9,13.85,13.85,103252.0,12.5668,12.594,12.5487,12.5487,103252.0
2015-11-20 10:00:00,13.85,13.9,13.79,13.79,120301.0,12.5487,12.594,12.4943,12.4943,120301.0
2015-11-20 10:05:00,13.78,13.8,13.74,13.77,118088.0,12.4853,12.5034,12.449,12.4762,118088.0
2015-11-20 10:10:00,13.77,13.78,13.7,13.71,78655.0,12.4762,12.4853,12.4128,12.4218,78655.0
2015-11-20 10:15:00,13.7,13.7,13.65,13.65,122210.0,12.4128,12.4128,12.3675,12.3675,122210.0
2015-11-20 10:20:00,13.65,13.69,13.64,13.65,52375.0,12.3675,12.4037,12.3584,12.3675,52375.0
2015-11-20 10:25:00,13.65,13.68,13.62,13.65,93196.0,12.3675,12.3947,12.3403,12.3675,93196.0
2015-11-20 10:30:00,13.65,13.66,13.64,13.65,74698.0,12.3675,12.3765,12.3584,12.3675,74698.0
2015-11-20 10:35:00,13.65,13.74,13.65,13.71,94368.0,12.3675,12.449,12.3675,12.4218,94368.0
2015-11-20 10:40:00,13.71,13.71,13.65,13.65,45623.0,12.4218,12.4218,12.3675,12.3675,45623.0
2015-11-20 10:45:00,13.65,13.66,13.63,13.66,62380.0,12.3675,12.3765,12.3494,12.3765,62380.0
2015-11-20 10:50:00,13.66,13.71,13.66,13.68,91260.0,12.3765,12.4218,12.3765,12.3947,91260.0
2015-11-20 10:55:00,13.68,13.7,13.61,13.62,83986.0,12.3947,12.4128,12.3312,12.3403,83986.0
2015-11-20 11:00:00,13.62,13.65,13.61,13.63,83192.0,12.3403,12.3675,12.3312,12.3494,83192.0
2015-11-20 11:05:00,13.63,13.66,13.61,13.66,89350.0,12.3494,12.3765,12.3312,12.3765,89350.0
2015-11-20 11:10:00,13.66,13.66,13.63,13.64,57525.0,12.3765,12.3765,12.3494,12.3584,57525.0
2015-11-20 11:15:00,13.64,13.66,13.63,13.66,57295.0,12.3584,12.3765,12.3494,12.3765,57295.0
2015-11-20 11:20:00,13.66,13.66,13.64,13.66,97705.0,12.3765,12.3765,12.3584,12.3765,97705.0
2015-11-20 11:25:00,13.66,13.66,13.63,13.63,53809.0,12.3765,12.3765,12.3494,12.3494,53809.0
2015-11-20 11:30:00,13.63,13.63,13.59,13.59,82305.0,12.3494,12.3494,12.3131,12.3131,82305.0
2015-11-20 11:35:00,13.59,13.6,13.57,13.57,72500.0,12.3131,12.3222,12.295,12.295,72500.0
2015-11-20 11:40:00,13.58,13.6,13.58,13.59,83390.0,12.3041,12.3222,12.3041,12.3131,83390.0
2015-11-20 11:45:00,13.58,13.59,13.57,13.59,70067.0,12.3041,12.3131,12.295,12.3131,70067.0
2015-11-20 11:50:00,13.59,13.6,13.59,13.6,49475.0,12.3131,12.3222,12.3131,12.3222,49475.0
2015-11-20 11:55:00,13.6,13.6,13.57,13.57,51185.0,12.3222,12.3222,12.295,12.295,51185.0
2015-11-20 12:00:00,13.57,13.59,13.52,13.52,110399.0,12.295,12.3131,12.2497,12.2497,110399.0
2015-11-20 12:05:00,13.52,13.55,13.51,13.51,73823.0,12.2497,12.2769,12.2406,12.2406,73823.0
2015-11-20 12:10:00,13.51,13.52,13.51,13.52,50247.0,12.2406,12.2497,12.2406,12.2497,50247.0
2015-11-20 12:15:00,13.51,13.53,13.5,13.53,108453.0,12.2406,12.2588,12.2316,12.2588,108453.0
2015-11-20 12:20:00,13.53,13.53,13.51,13.52,51676.0,12.2588,12.2588,12.2406,12.2497,51676.0
2015-11-20 12:25:00,13.52,13.53,13.51,13.53,44276.0,12.2497,12.2588,12.2406,12.2588,44276.0
2015-11-20 12:30:00,13.53,13.53,13.51,13.51,71327.0,12.2588,12.2588,12.2406,12.2406,71327.0
2015-11-20 12:35:00,13.51,13.55,13.51,13.53,39214.0,12.2406,12.2769,12.2406,12.2588,39214.0
2015-11-20 12:40:00,13.53,13.55,13.53,13.55,82649.0,12.2588,12.2769,12.2588,12.2769,82649.0
2015-11-20 12:45:00,13.56,13.56,13.53,13.54,45287.0,12.2859,12.2859,12.2588,12.2678,45287.0
2015-11-20 12:50:00,13.55,13.59,13.53,13.59,59685.0,12.2769,12.3131,12.2588,12.3131,59685.0
2015-11-20 12:55:00,13.59,13.59,13.56,13.56,30666.0,12.3131,12.3131,12.2859,12.2859,30666.0
2015-11-20 13:00:00,13.56,13.59,13.56,13.57,89839.0,12.2859,12.3131,12.2859,12.295,89839.0
2015-11-20 13:05:00,13.57,13.6,13.56,13.6,47742.0,12.295,12.3222,12.2859,12.3222,47742.0
2015-11-20 13:10:00,13.59,13.59,13.55,13.56,30896.0,12.3131,12.3131,12.2769,12.2859,30896.0
2015-11-20 13:15:00,13.56,13.56,13.53,13.54,41534.0,12.2859,12.2859,12.2588,12.2678,41534.0
2015-11-20 13:20:00,13.55,13.55,13.52,13.52,53591.0,12.2769,12.2769,12.2497,12.2497,53591.0
2015-11-20 13:25:00,13.53,13.55,13.52,13.52,62388.0,12.2588,12.2769,12.2497,12.2497,62388.0
2015-11-20 13:30:00,13.53,13.55,13.53,13.55,78033.0,12.2588,12.2769,12.2588,12.2769,78033.0
2015-11-20 13:35:00,13.55,13.56,13.53,13.55,65926.0,12.2769,12.2859,12.2588,12.2769,65926.0
2015-11-20 13:40:00,13.55,13.55,13.53,13.54,32644.0,12.2769,12.2769,12.2588,12.2678,32644.0
2015-11-20 13:45:00,13.53,13.53,13.52,13.52,74316.0,12.2588,12.2588,12.2497,12.2497,74316.0
2015-11-20 13:50:00,13.52,13.52,13.51,13.52,59492.0,12.2497,12.2497,12.2406,12.2497,59492.0
2015-11-20 13:55:00,13.52,13.52,13.5,13.51,41951.0,12.2497,12.2497,12.2316,12.2406,41951.0
2015-11-20 14:00:00,13.51,13.51,13.47,13.47,82719.0,12.2406,12.2406,12.2044,12.2044,82719.0
2015-11-20 14:05:00,13.46,13.47,13.44,13.45,62014.0,12.1953,12.2044,12.1772,12.1863,62014.0
2015-11-20 14:10:00,13.45,13.45,13.45,13.45,39631.0,12.1863,12.1863,12.1863,12.1863,39631.0
2015-11-20 14:15:00,13.45,13.48,13.45,13.45,52868.0,12.1863,12.2135,12.1863,12.1863,52868.0
2015-11-20 14:20:00,13.45,13.45,13.44,13.44,57860.0,12.1863,12.1863,12.1772,12.1772,57860.0
2015-11-20 14:25:00,13.44,13.45,13.43,13.44,45999.0,12.1772,12.1863,12.1682,12.1772,45999.0
2015-11-20 14:30:00,13.44,13.45,13.44,13.44,92343.0,12.1772,12.1863,12.1772,12.1772,92343.0
2015-11-20 14:35:00,13.44,13.44,13.41,13.41,112155.0,12.1772,12.1772,12.15,12.15,112155.0
2015-11-20 14:40:00,13.41,13.41,13.4,13.4,64422.0,12.15,12.15,12.141,12.141,64422.0
2015-11-20 14:45:00,13.4,13.42,13.4,13.4,63513.0,12.141,12.1591,12.141,12.141,63513.0
2015-11-20 14:50:00,13.39,13.4,13.39,13.4,66550.0,12.1319,12.141,12.1319,12.141,66550.0
2015-11-20 14:55:00,13.4,13.4,13.38,13.39,48450.0,12.141,12.141,12.1229,12.1319,48450.0
2015-11-20 15:00:00,13.39,13.41,13.38,13.39,124389.0,12.1319,12.15,12.1229,12.1319,124389.0
2015-11-20 15:05:00,13.39,13.4,13.38,13.39,78876.0,12.1319,12.141,12.1229,12.1319,78876.0
2015-11-20 15:10:00,13.39,13.39,13.35,13.36,82354.0,12.1319,12.1319,12.0957,12.1047,82354.0
2015-11-20 15:15:00,13.36,13.38,13.35,13.37,123222.0,12.1047,12.1229,12.0957,12.1138,123222.0
2015-11-20 15:20:00,13.38,13.39,13.35,13.36,141536.0,12.1229,12.1319,12.0957,12.1047,141536.0
2015-11-20 15:25:00,13.36,13.37,13.34,13.35,150319.0,12.1047,12.1138,12.0866,12.0957,150319.0
2015-11-20 15:30:00,13.35,13.36,13.34,13.35,218571.0,12.0957,12.1047,12.0866,12.0957,218571.0
2015-11-20 15:35:00,13.35,13.45,13.34,13.41,196886.0,12.0957,12.1863,12.0866,12.15,196886.0
2015-11-20 15:40:00,13.41,13.41,13.39,13.4,195958.0,12.15,12.15,12.1319,12.141,195958.0
2015-11-20 15:45:00,13.4,13.41,13.39,13.4,100284.0,12.141,12.15,12.1319,12.141,100284.0
2015-11-20 15:50:00,13.4,13.42,13.4,13.41,233389.0,12.141,12.1591,12.141,12.15,233389.0
2015-11-20 15:55:00,13.41,13.45,13.39,13.41,2070398.0,12.15,12.1863,12.1319,12.15,2070398.0
2015-11-23 09:30:00,13.35,13.35,13.25,13.3,264385.0,12.0957,12.0957,12.0051,12.0504,264385.0
2015-11-23 09:35:00,13.3,13.33,13.29,13.29,123169.0,12.0504,12.0776,12.0413,12.0413,123169.0
2015-11-23 09:40:00,13.28,13.32,13.27,13.31,59529.0,12.0322,12.0685,12.0232,12.0594,59529.0
2015-11-23 09:45:00,13.31,13.43,13.31,13.35,177214.0,12.0594,12.1682,12.0594,12.0957,177214.0
2015-11-23 09:50:00,13.35,13.38,13.35,13.36,80933.0,12.0957,12.1229,12.0957,12.1047,80933.0
2015-11-23 09:55:00,13.36,13.39,13.35,13.35,71720.0,12.1047,12.1319,12.0957,12.0957,71720.0
2015-11-23 10:00:00,13.35,13.35,13.31,13.31,111791.0,12.0957,12.0957,12.0594,12.0594,111791.0
2015-11-23 10:05:00,13.31,13.34,13.31,13.33,43682.0,12.0594,12.0866,12.0594,12.0776,43682.0
2015-11-23 10:10:00,13.33,13.36,13.31,13.31,62613.0,12.0776,12.1047,12.0594,12.0594,62613.0
2015-11-23 10:15:00,13.32,13.41,13.32,13.41,135715.0,12.0685,12.15,12.0685,12.15,135715.0
2015-11-23 10:20:00,13.41,13.41,13.35,13.41,134252.0,12.15,12.15,12.0957,12.15,134252.0
2015-11-23 10:25:00,13.41,13.43,13.4,13.43,61488.0,12.15,12.1682,12.141,12.1682,61488.0
2015-11-23 10:30:00,13.43,13.43,13.37,13.37,36186.0,12.1682,12.1682,12.1138,12.1138,36186.0
2015-11-23 10:35:00,13.37,13.38,13.35,13.36,50506.0,12.1138,12.1229,12.0957,12.1047,50506.0
2015-11-23 10:40:00,13.36,13.36,13.32,13.35,37850.0,12.1047,12.1047,12.0685,12.0957,37850.0
2015-11-23 10:45:00,13.35,13.36,13.34,13.36,53115.0,12.0957,12.1047,12.0866,12.1047,53115.0
2015-11-23 10:50:00,13.37,13.43,13.37,13.4,95375.0,12.1138,12.1682,12.1138,12.141,95375.0
2015-11-23 10:55:00,13.4,13.4,13.39,13.39,36785.0,12.141,12.141,12.1319,12.1319,36785.0
2015-11-23 11:00:00,13.38,13.43,13.38,13.42,56627.0,12.1229,12.1682,12.1229,12.1591,56627.0
2015-11-23 11:05:00,13.41,13.45,13.4,13.44,43171.0,12.15,12.1863,12.141,12.1772,43171.0
2015-11-23 11:10:00,13.44,13.46,13.44,13.45,21264.0,12.1772,12.1953,12.1772,12.1863,21264.0
2015-11-23 11:15:00,13.46,13.47,13.44,13.44,31264.0,12.1953,12.2044,12.1772,12.1772,31264.0
2015-11-23 11:20:00,13.44,13.47,13.43,13.44,95683.0,12.1772,12.2044,12.1682,12.1772,95683.0
2015-11-23 11:25:00,13.44,13.47,13.44,13.47,59062.0,12.1772,12.2044,12.1772,12.2044,59062.0
2015-11-23 11:30:00,13.47,13.48,13.45,13.47,73646.0,12.2044,12.2135,12.1863,12.2044,73646.0
2015-11-23 11:35:00,13.46,13.47,13.44,13.46,72577.0,12.1953,12.2044,12.1772,12.1953,72577.0
2015-11-23 11:40:00,13.46,13.46,13.44,13.45,50454.0,12.1953,12.1953,12.1772,12.1863,50454.0
2015-11-23 11:45:00,13.45,13.45,13.43,13.44,150403.0,12.1863,12.1863,12.1682,12.1772,150403.0
2015-11-23 11:50:00,13.44,13.45,13.44,13.45,19500.0,12.1772,12.1863,12.1772,12.1863,19500.0
2015-11-23 11:55:00,13.44,13.44,13.43,13.43,14135.0,12.1772,12.1772,12.1682,12.1682,14135.0
2015-11-23 12:00:00,13.42,13.42,13.41,13.41,8663.0,12.1591,12.1591,12.15,12.15,8663.0
2015-11-23 12:05:00,13.42,13.42,13.39,13.4,35990.0,12.1591,12.1591,12.1319,12.141,35990.0
2015-11-23 12:10:00,13.39,13.4,13.39,13.39,18387.0,12.1319,12.141,12.1319,12.1319,18387.0
2015-11-23 12:15:00,13.39,13.39,13.37,13.37,43020.0,12.1319,12.1319,12.1138,12.1138,43020.0
2015-11-23 12:20:00,13.38,13.39,13.37,13.39,40550.0,12.1229,12.1319,12.1138,12.1319,40550.0
2015-11-23 12:25:00,13.38,13.39,13.38,13.38,10710.0,12.1229,12.1319,12.1229,12.1229,10710.0
2015-11-23 12:30:00,13.39,13.39,13.36,13.37,29788.0,12.1319,12.1319,12.1047,12.1138,29788.0
2015-11-23 12:35:00,13.37,13.37,13.36,13.36,16000.0,12.1138,12.1138,12.1047,12.1047,16000.0
2015-11-23 12:40:00,13.37,13.38,13.36,13.36,37277.0,12.1138,12.1229,12.1047,12.1047,37277.0
2015-11-23 12:45:00,13.36,13.37,13.36,13.37,10100.0,12.1047,12.1138,12.1047,12.1138,10100.0
2015-11-23 12:50:00,13.38,13.39,13.37,13.39,8616.0,12.1229,12.1319,12.1138,12.1319,8616.0
2015-11-23 12:55:00,13.39,13.41,13.39,13.41,20957.0,12.1319,12.15,12.1319,12.15,20957.0
2015-11-23 13:00:00,13.4,13.41,13.39,13.39,20675.0,12.141,12.15,12.1319,12.1319,20675.0
2015-11-23 13:05:00,13.4,13.4,13.38,13.38,8400.0,12.141,12.141,12.1229,12.1229,8400.0
2015-11-23 13:10:00,13.39,13.39,13.38,13.39,1500.0,12.1319,12.1319,12.1229,12.1319,1500.0
2015-11-23 13:15:00,13.39,13.4,13.38,13.4,26200.0,12.1319,12.141,12.1229,12.141,26200.0
2015-11-23 13:20:00,13.4,13.41,13.4,13.4,13740.0,12.141,12.15,12.141,12.141,13740.0
2015-11-23 13:25:00,13.41,13.43,13.41,13.41,22371.0,12.15,12.1682,12.15,12.15,22371.0
2015-11-23 13:30:00,13.42,13.44,13.4,13.4,24301.0,12.1591,12.1772,12.141,12.141,24301.0
2015-11-23 13:35:00,13.4,13.41,13.4,13.41,6100.0,12.141,12.15,12.141,12.15,6100.0
2015-11-23 13:40:00,13.41,13.41,13.41,13.41,12600.0,12.15,12.15,12.15,12.15,12600.0
2015-11-23 13:45:00,13.41,13.41,13.4,13.41,12800.0,12.15,12.15,12.141,12.15,12800.0
2015-11-23 13:50:00,13.41,13.41,13.41,13.41,3963.0,12.15,12.15,12.15,12.15,3963.0
2015-11-23 13:55:00,13.41,13.41,13.41,13.41,3800.0,12.15,12.15,12.15,12.15,3800.0
2015-11-23 14:00:00,13.41,13.41,13.4,13.4,23850.0,12.15,12.15,12.141,12.141,23850.0
2015-11-23 14:05:00,13.4,13.41,13.4,13.41,18550.0,12.141,12.15,12.141,12.15,18550.0
2015-11-23 14:10:00,13.41,13.41,13.39,13.4,23600.0,12.15,12.15,12.1319,12.141,23600.0
2015-11-23 14:15:00,13.4,13.41,13.4,13.4,3800.0,12.141,12.15,12.141,12.141,3800.0
2015-11-23 14:20:00,13.4,13.4,13.39,13.39,36200.0,12.141,12.141,12.1319,12.1319,36200.0
2015-11-23 14:25:00,13.38,13.38,13.35,13.36,78892.0,12.1229,12.1229,12.0957,12.1047,78892.0
2015-11-23 14:30:00,13.36,13.36,13.35,13.35,15931.0,12.1047,12.1047,12.0957,12.0957,15931.0
2015-11-23 14:35:00,13.35,13.35,13.34,13.34,6829.0,12.0957,12.0957,12.0866,12.0866,6829.0
2015-11-23 14:40:00,13.34,13.34,13.33,13.33,4200.0,12.0866,12.0866,12.0776,12.0776,4200.0
2015-11-23 14:45:00,13.34,13.34,13.32,13.32,7200.0,12.0866,12.0866,12.0685,12.0685,7200.0
2015-11-23 14:50:00,13.32,13.33,13.32,13.33,4600.0,12.0685,12.0776,12.0685,12.0776,4600.0
2015-11-23 14:55:00,13.33,13.34,13.32,13.32,17500.0,12.0776,12.0866,12.0685,12.0685,17500.0
2015-11-23 15:00:00,13.32,13.33,13.32,13.32,10300.0,12.0685,12.0776,12.0685,12.0685,10300.0
2015-11-23 15:05:00,13.32,13.34,13.32,13.34,11236.0,12.0685,12.0866,12.0685,12.0866,11236.0
2015-11-23 15:10:00,13.34,13.34,13.32,13.32,24819.0,12.0866,12.0866,12.0685,12.0685,24819.0
2015-11-23 15:15:00,13.32,13.32,13.31,13.31,13900.0,12.0685,12.0685,12.0594,12.0594,13900.0
2015-11-23 15:20:00,13.31,13.31,13.31,13.31,8000.0,12.0594,12.0594,12.0594,12.0594,8000.0
2015-11-23 15:25:00,13.31,13.32,13.31,13.31,8700.0,12.0594,12.0685,12.0594,12.0594,8700.0
2015-11-23 15:30:00,13.31,13.35,13.31,13.35,60414.0,12.0594,12.0957,12.0594,12.0957,60414.0
2015-11-23 15:35:00,13.35,13.36,13.35,13.36,40641.0,12.0957,12.1047,12.0957,12.1047,40641.0
2015-11-23 15:40:00,13.36,13.37,13.36,13.36,23959.0,12.1047,12.1138,12.1047,12.1047,23959.0
2015-11-23 15:45:00,13.36,13.38,13.36,13.38,58831.0,12.1047,12.1229,12.1047,12.1229,58831.0
2015-11-23 15:50:00,13.38,13.39,13.37,13.39,40498.0,12.1229,12.1319,12.1138,12.1319,40498.0
2015-11-23 15:55:00,13.39,13.39,13.32,13.32,1455738.0,12.1319,12.1319,12.0685,12.0685,1455738.0
2015-11-24 09:30:00,13.6,13.68,13.6,13.64,364160.0,12.3222,12.3947,12.3222,12.3584,364160.0
2015-11-24 09:35:00,13.64,13.72,13.63,13.69,339536.0,12.3584,12.4309,12.3494,12.4037,339536.0
2015-11-24 09:40:00,13.69,13.74,13.69,13.73,223609.0,12.4037,12.449,12.4037,12.44,223609.0
2015-11-24 09:45:00,13.73,13.74,13.67,13.67,125985.0,12.44,12.449,12.3856,12.3856,125985.0
2015-11-24 09:50:00,13.67,13.67,13.63,13.63,123954.0,12.3856,12.3856,12.3494,12.3494,123954.0
2015-11-24 09:55:00,13.64,13.66,13.62,13.62,45386.0,12.3584,12.3765,12.3403,12.3403,45386.0
2015-11-24 10:00:00,13.63,13.68,13.63,13.68,114124.0,12.3494,12.3947,12.3494,12.3947,114124.0
2015-11-24 10:05:00,13.69,13.7,13.65,13.68,67889.0,12.4037,12.4128,12.3675,12.3947,67889.0
2015-11-24 10:10:00,13.67,13.67,13.61,13.61,152846.0,12.3856,12.3856,12.3312,12.3312,152846.0
2015-11-24 10:15:00,13.61,13.61,13.53,13.55,133927.0,12.3312,12.3312,12.2588,12.2769,133927.0
2015-11-24 10:20:00,13.55,13.55,13.5,13.52,69995.0,12.2769,12.2769,12.2316,12.2497,69995.0
2015-11-24 10:25:00,13.51,13.53,13.5,13.51,90371.0,12.2406,12.2588,12.2316,12.2406,90371.0
2015-11-24 10:30:00,13.52,13.57,13.52,13.57,47369.0,12.2497,12.295,12.2497,12.295,47369.0
2015-11-24 10:35:00,13.57,13.62,13.57,13.59,75441.0,12.295,12.3403,12.295,12.3131,75441.0
2015-11-24 10:40:00,13.59,13.6,13.56,13.59,64232.0,12.3131,12.3222,12.2859,12.3131,64232.0
2015-11-24 10:45:00,13.59,13.6,13.59,13.59,40489.0,12.3131,12.3222,12.3131,12.3131,40489.0
2015-11-24 10:50:00,13.59,13.6,13.56,13.6,46961.0,12.3131,12.3222,12.2859,12.3222,46961.0
2015-11-24 10:55:00,13.61,13.65,13.61,13.64,58287.0,12.3312,12.3675,12.3312,12.3584,58287.0
2015-11-24 11:00:00,13.64,13.67,13.64,13.66,63748.0,12.3584,12.3856,12.3584,12.3765,63748.0
2015-11-24 11:05:00,13.66,13.68,13.65,13.65,114272.0,12.3765,12.3947,12.3675,12.3675,114272.0
2015-11-24 11:10:00,13.65,13.67,13.65,13.66,40932.0,12.3675,12.3856,12.3675,12.3765,40932.0
2015-11-24 11:15:00,13.66,13.66,13.65,13.65,42976.0,12.3765,12.3765,12.3675,12.3675,42976.0
2015-11-24 11:20:00,13.65,13.66,13.64,13.66,36366.0,12.3675,12.3765,12.3584,12.3765,36366.0
2015-11-24 11:25:00,13.66,13.67,13.65,13.66,34902.0,12.3765,12.3856,12.3675,12.3765,34902.0
2015-11-24 11:30:00,13.67,13.69,13.66,13.69,51595.0,12.3856,12.4037,12.3765,12.4037,51595.0
2015-11-24 11:35:00,13.69,13.7,13.68,13.68,84086.0,12.4037,12.4128,12.3947,12.3947,84086.0
2015-11-24 11:40:00,13.69,13.72,13.69,13.72,62940.0,12.4037,12.4309,12.4037,12.4309,62940.0
2015-11-24 11:45:00,13.72,13.73,13.7,13.72,73374.0,12.4309,12.44,12.4128,12.4309,73374.0
2015-11-24 11:50:00,13.73,13.76,13.73,13.75,89235.0,12.44,12.4671,12.44,12.4581,89235.0
2015-11-24 11:55:00,13.75,13.76,13.74,13.76,75898.0,12.4581,12.4671,12.449,12.4671,75898.0
2015-11-24 12:00:00,13.76,13.78,13.76,13.77,69739.0,12.4671,12.4853,12.4671,12.4762,69739.0
2015-11-24 12:05:00,13.77,13.83,13.77,13.8,103522.0,12.4762,12.5306,12.4762,12.5034,103522.0
2015-11-24 12:10:00,13.8,13.81,13.8,13.8,35060.0,12.5034,12.5125,12.5034,12.5034,35060.0
2015-11-24 12:15:00,13.8,13.8,13.77,13.78,34158.0,12.5034,12.5034,12.4762,12.4853,34158.0
2015-11-24 12:20:00,13.77,13.78,13.73,13.75,64057.0,12.4762,12.4853,12.44,12.4581,64057.0
2015-11-24 12:25:00,13.74,13.78,13.74,13.78,37046.0,12.449,12.4853,12.449,12.4853,37046.0
2015-11-24 12:30:00,13.78,13.8,13.78,13.8,41941.0,12.4853,12.5034,12.4853,12.5034,41941.0
2015-11-24 12:35:00,13.8,13.8,13.78,13.79,76220.0,12.5034,12.5034,12.4853,12.4943,76220.0
2015-11-24 12:40:00,13.79,13.79,13.76,13.77,61120.0,12.4943,12.4943,12.4671,12.4762,61120.0
2015-11-24 12:45:00,13.77,13.78,13.76,13.78,59694.0,12.4762,12.4853,12.4671,12.4853,59694.0
2015-11-24 12:50:00,13.79,13.8,13.78,13.8,48631.0,12.4943,12.5034,12.4853,12.5034,48631.0
2015-11-24 12:55:00,13.8,13.8,13.78,13.78,59207.0,12.5034,12.5034,12.4853,12.4853,59207.0
2015-11-24 13:00:00,13.78,13.8,13.77,13.78,71504.0,12.4853,12.5034,12.4762,12.4853,71504.0
2015-11-24 13:05:00,13.78,13.81,13.77,13.8,68701.0,12.4853,12.5125,12.4762,12.5034,68701.0
2015-11-24 13:10:00,13.8,13.81,13.8,13.81,83982.0,12.5034,12.5125,12.5034,12.5125,83982.0
2015-11-24 13:15:00,13.81,13.81,13.77,13.79,85279.0,12.5125,12.5125,12.4762,12.4943,85279.0
2015-11-24 13:20:00,13.79,13.8,13.78,13.78,58138.0,12.4943,12.5034,12.4853,12.4853,58138.0
2015-11-24 13:25:00,13.78,13.78,13.76,13.76,51359.0,12.4853,12.4853,12.4671,12.4671,51359.0
2015-11-24 13:30:00,13.76,13.77,13.74,13.76,74569.0,12.4671,12.4762,12.449,12.4671,74569.0
2015-11-24 13:35:00,13.75,13.77,13.74,13.76,46607.0,12.4581,12.4762,12.449,12.4671,46607.0
2015-11-24 13:40:00,13.76,13.78,13.75,13.77,45782.0,12.4671,12.4853,12.4581,12.4762,45782.0
2015-11-24 13:45:00,13.77,13.8,13.76,13.8,35824.0,12.4762,12.5034,12.4671,12.5034,35824.0
2015-11-24 13:50:00,13.8,13.81,13.8,13.81,25828.0,12.5034,12.5125,12.5034,12.5125,25828.0
2015-11-24 13:55:00,13.81,13.82,13.81,13.81,49568.0,12.5125,12.5215,12.5125,12.5125,49568.0
2015-11-24 14:00:00,13.82,13.83,13.8,13.82,82281.0,12.5215,12.5306,12.5034,12.5215,82281.0
2015-11-24 14:05:00,13.82,13.84,13.82,13.82,93044.0,12.5215,12.5396,12.5215,12.5215,93044.0
2015-11-24 14:10:00,13.83,13.85,13.83,13.85,71988.0,12.5306,12.5487,12.5306,12.5487,71988.0
2015-11-24 14:15:00,13.85,13.85,13.82,13.85,29645.0,12.5487,12.5487,12.5215,12.5487,29645.0
2015-11-24 14:20:00,13.85,13.86,13.82,13.82,79919.0,12.5487,12.5578,12.5215,12.5215,79919.0
2015-11-24 14:25:00,13.83,13.86,13.83,13.86,107143.0,12.5306,12.5578,12.5306,12.5578,107143.0
2015-11-24 14:30:00,13.86,13.86,13.84,13.85,83010.0,12.5578,12.5578,12.5396,12.5487,83010.0
2015-11-24 14:35:00,13.85,13.88,13.85,13.86,87176.0,12.5487,12.5759,12.5487,12.5578,87176.0
2015-11-24 14:40:00,13.86,13.86,13.83,13.84,46587.0,12.5578,12.5578,12.5306,12.5396,46587.0
2015-11-24 14:45:00,13.84,13.85,13.84,13.85,63086.0,12.5396,12.5487,12.5396,12.5487,63086.0
2015-11-24 14:50:00,13.86,13.86,13.84,13.84,58330.0,12.5578,12.5578,12.5396,12.5396,58330.0
2015-11-24 14:55:00,13.85,13.86,13.84,13.85,70489.0,12.5487,12.5578,12.5396,12.5487,70489.0
2015-11-24 15:00:00,13.85,13.86,13.85,13.85,40935.0,12.5487,12.5578,12.5487,12.5487,40935.0
2015-11-24 15:05:00,13.85,13.86,13.85,13.85,44268.0,12.5487,12.5578,12.5487,12.5487,44268.0
2015-11-24 15:10:00,13.85,13.86,13.84,13.85,90889.0,12.5487,12.5578,12.5396,12.5487,90889.0
2015-11-24 15:15:00,13.85,13.86,13.85,13.86,96299.0,12.5487,12.5578,12.5487,12.5578,96299.0
2015-11-24 15:20:00,13.85,13.86,13.85,13.85,58339.0,12.5487,12.5578,12.5487,12.5487,58339.0
2015-11-24 15:25:00,13.85,13.86,13.85,13.86,34927.0,12.5487,12.5578,12.5487,12.5578,34927.0
2015-11-24 15:30:00,13.85,13.86,13.85,13.85,47946.0,12.5487,12.5578,12.5487,12.5487,47946.0
2015-11-24 15:35:00,13.85,13.86,13.84,13.85,68787.0,12.5487,12.5578,12.5396,12.5487,68787.0
2015-11-24 15:40:00,13.84,13.84,13.81,13.81,183943.0,12.5396,12.5396,12.5125,12.5125,183943.0
2015-11-24 15:45:00,13.82,13.82,13.79,13.8,71626.0,12.5215,12.5215,12.4943,12.5034,71626.0
2015-11-24 15:50:00,13.8,13.8,13.78,13.78,93104.0,12.5034,12.5034,12.4853,12.4853,93104.0
2015-11-24 15:55:00,13.78,13.85,13.77,13.85,1566095.0,12.4853,12.5487,12.4762,12.5487,1566095.0
2015-11-25 09:30:00,13.65,13.66,13.57,13.62,303508.0,12.3675,12.3765,12.295,12.3403,303508.0
2015-11-25 09:35:00,13.62,13.64,13.58,13.64,157382.0,12.3403,12.3584,12.3041,12.3584,157382.0
2015-11-25 09:40:00,13.64,13.64,13.58,13.61,260424.0,12.3584,12.3584,12.3041,12.3312,260424.0
2015-11-25 09:45:00,13.61,13.68,13.6,13.68,300348.0,12.3312,12.3947,12.3222,12.3947,300348.0
2015-11-25 09:50:00,13.67,13.69,13.66,13.67,280103.0,12.3856,12.4037,12.3765,12.3856,280103.0
2015-11-25 09:55:00,13.66,13.68,13.65,13.66,71168.0,12.3765,12.3947,12.3675,12.3765,71168.0
2015-11-25 10:00:00,13.66,13.67,13.6,13.61,178499.0,12.3765,12.3856,12.3222,12.3312,178499.0
2015-11-25 10:05:00,13.61,13.69,13.6,13.69,157242.0,12.3312,12.4037,12.3222,12.4037,157242.0
2015-11-25 10:10:00,13.69,13.69,13.68,13.69,57187.0,12.4037,12.4037,12.3947,12.4037,57187.0
2015-11-25 10:15:00,13.69,13.71,13.69,13.7,71414.0,12.4037,12.4218,12.4037,12.4128,71414.0
2015-11-25 10:20:00,13.69,13.71,13.69,13.7,58581.0,12.4037,12.4218,12.4037,12.4128,58581.0
2015-11-25 10:25:00,13.7,13.73,13.69,13.73,77497.0,12.4128,12.44,12.4037,12.44,77497.0
2015-11-25 10:30:00,13.73,13.76,13.72,13.75,118199.0,12.44,12.4671,12.4309,12.4581,118199.0
2015-11-25 10:35:00,13.75,13.76,13.71,13.75,159304.0,12.4581,12.4671,12.4218,12.4581,159304.0
2015-11-25 10:40:00,13.75,13.77,13.74,13.76,57564.0,12.4581,12.4762,12.449,12.4671,57564.0
2015-11-25 10:45:00,13.76,13.81,13.76,13.81,108657.0,12.4671,12.5125,12.4671,12.5125,108657.0
2015-11-25 10:50:00,13.81,13.85,13.81,13.85,87301.0,12.5125,12.5487,12.5125,12.5487,87301.0
2015-11-25 10:55:00,13.85,13.86,13.82,13.85,90232.0,12.5487,12.5578,12.5215,12.5487,90232.0
2015-11-25 11:00:00,13.85,13.94,13.85,13.92,83285.0,12.5487,12.6302,12.5487,12.6121,83285.0
2015-11-25 11:05:00,13.92,13.94,13.91,13.91,32459.0,12.6121,12.6302,12.6031,12.6031,32459.0
2015-11-25 11:10:00,13.91,13.92,13.9,13.9,51085.0,12.6031,12.6121,12.594,12.594,51085.0
2015-11-25 11:15:00,13.89,13.91,13.88,13.9,57786.0,12.5849,12.6031,12.5759,12.594,57786.0
2015-11-25 11:20:00,13.9,13.9,13.89,13.9,25782.0,12.594,12.594,12.5849,12.594,25782.0
2015-11-25 11:25:00,13.9,13.92,13.9,13.91,75724.0,12.594,12.6121,12.594,12.6031,75724.0
2015-11-25 11:30:00,13.91,13.93,13.9,13.92,84035.0,12.6031,12.6212,12.594,12.6121,84035.0
2015-11-25 11:35:00,13.91,13.93,13.91,13.92,58635.0,12.6031,12.6212,12.6031,12.6121,58635.0
2015-11-25 11:40:00,13.91,13.94,13.91,13.94,126002.0,12.6031,12.6302,12.6031,12.6302,126002.0
2015-11-25 11:45:00,13.93,13.93,13.91,13.93,56885.0,12.6212,12.6212,12.6031,12.6212,56885.0
2015-11-25 11:50:00,13.93,13.93,13.91,13.92,61886.0,12.6212,12.6212,12.6031,12.6121,61886.0
2015-11-25 11:55:00,13.91,13.91,13.86,13.89,99804.0,12.6031,12.6031,12.5578,12.5849,99804.0
2015-11-25 12:00:00,13.89,13.89,13.86,13.86,52825.0,12.5849,12.5849,12.5578,12.5578,52825.0
2015-11-25 12:05:00,13.86,13.88,13.85,13.88,44411.0,12.5578,12.5759,12.5487,12.5759,44411.0
2015-11-25 12:10:00,13.87,13.9,13.87,13.87,23854.0,12.5668,12.594,12.5668,12.5668,23854.0
2015-11-25 12:15:00,13.86,13.86,13.85,13.85,11200.0,12.5578,12.5578,12.5487,12.5487,11200.0
2015-11-25 12:20:00,13.86,13.88,13.85,13.85,33322.0,12.5578,12.5759,12.5487,12.5487,33322.0
2015-11-25 12:25:00,13.85,13.85,13.81,13.81,36813.0,12.5487,12.5487,12.5125,12.5125,36813.0
2015-11-25 12:30:00,13.81,13.82,13.8,13.81,49158.0,12.5125,12.5215,12.5034,12.5125,49158.0
2015-11-25 12:35:00,13.81,13.84,13.8,13.84,83037.0,12.5125,12.5396,12.5034,12.5396,83037.0
2015-11-25 12:40:00,13.84,13.84,13.82,13.82,15535.0,12.5396,12.5396,12.5215,12.5215,15535.0
2015-11-25 12:45:00,13.82,13.82,13.8,13.81,20092.0,12.5215,12.5215,12.5034,12.5125,20092.0
2015-11-25 12:50:00,13.81,13.81,13.76,13.76,83825.0,12.5125,12.5125,12.4671,12.4671,83825.0
2015-11-25 12:55:00,13.77,13.79,13.77,13.78,32722.0,12.4762,12.4943,12.4762,12.4853,32722.0
2015-11-25 13:00:00,13.77,13.81,13.77,13.81,39403.0,12.4762,12.5125,12.4762,12.5125,39403.0
2015-11-25 13:05:00,13.81,13.82,13.8,13.8,36762.0,12.5125,12.5215,12.5034,12.5034,36762.0
2015-11-25 13:10:00,13.81,13.82,13.8,13.81,57023.0,12.5125,12.5215,12.5034,12.5125,57023.0
2015-11-25 13:15:00,13.81,13.81,13.8,13.8,11707.0,12.5125,12.5125,12.5034,12.5034,11707.0
2015-11-25 13:20:00,13.8,13.81,13.78,13.79,101626.0,12.5034,12.5125,12.4853,12.4943,101626.0
2015-11-25 13:25:00,13.8,13.81,13.72,13.72,225921.0,12.5034,12.5125,12.4309,12.4309,225921.0
2015-11-25 13:30:00,13.72,13.73,13.69,13.7,166571.0,12.4309,12.44,12.4037,12.4128,166571.0
2015-11-25 13:35:00,13.7,13.7,13.69,13.69,65611.0,12.4128,12.4128,12.4037,12.4037,65611.0
2015-11-25 13:40:00,13.68,13.69,13.66,13.69,46082.0,12.3947,12.4037,12.3765,12.4037,46082.0
2015-11-25 13:45:00,13.68,13.69,13.65,13.68,82891.0,12.3947,12.4037,12.3675,12.3947,82891.0
2015-11-25 13:50:00,13.68,13.69,13.68,13.69,21084.0,12.3947,12.4037,12.3947,12.4037,21084.0
2015-11-25 13:55:00,13.69,13.73,13.69,13.72,95081.0,12.4037,12.44,12.4037,12.4309,95081.0
2015-11-25 14:00:00,13.73,13.74,13.71,13.72,66509.0,12.44,12.449,12.4218,12.4309,66509.0
2015-11-25 14:05:00,13.7,13.71,13.65,13.65,34664.0,12.4128,12.4218,12.3675,12.3675,34664.0
2015-11-25 14:10:00,13.65,13.67,13.65,13.67,43633.0,12.3675,12.3856,12.3675,12.3856,43633.0
2015-11-25 14:15:00,13.66,13.68,13.65,13.65,40538.0,12.3765,12.3947,12.3675,12.3675,40538.0
2015-11-25 14:20:00,13.66,13.69,13.66,13.69,35503.0,12.3765,12.4037,12.3765,12.4037,35503.0
2015-11-25 14:25:00,13.69,13.69,13.66,13.68,46649.0,12.4037,12.4037,12.3765,12.3947,46649.0
2015-11-25 14:30:00,13.68,13.69,13.66,13.68,16717.0,12.3947,12.4037,12.3765,12.3947,16717.0
2015-11-25 14:35:00,13.67,13.68,13.66,13.68,21000.0,12.3856,12.3947,12.3765,12.3947,21000.0
2015-11-25 14:40:00,13.68,13.68,13.65,13.65,30739.0,12.3947,12.3947,12.3675,12.3675,30739.0
2015-11-25 14:45:00,13.65,13.66,13.64,13.65,34834.0,12.3675,12.3765,12.3584,12.3675,34834.0
2015-11-25 14:50:00,13.65,13.67,13.65,13.66,29350.0,12.3675,12.3856,12.3675,12.3765,29350.0
2015-11-25 14:55:00,13.65,13.66,13.65,13.66,25700.0,12.3675,12.3765,12.3675,12.3765,25700.0
2015-11-25 15:00:00,13.66,13.69,13.66,13.69,37451.0,12.3765,12.4037,12.3765,12.4037,37451.0
2015-11-25 15:05:00,13.69,13.76,13.69,13.73,196936.0,12.4037,12.4671,12.4037,12.44,196936.0
2015-11-25 15:10:00,13.73,13.73,13.72,13.73,38264.0,12.44,12.44,12.4309,12.44,38264.0
2015-11-25 15:15:00,13.73,13.73,13.7,13.73,59441.0,12.44,12.44,12.4128,12.44,59441.0
2015-11-25 15:20:00,13.72,13.73,13.7,13.7,29089.0,12.4309,12.44,12.4128,12.4128,29089.0
2015-11-25 15:25:00,13.7,13.71,13.69,13.71,46526.0,12.4128,12.4218,12.4037,12.4218,46526.0
2015-11-25 15:30:00,13.72,13.73,13.7,13.73,42695.0,12.4309,12.44,12.4128,12.44,42695.0
2015-11-25 15:35:00,13.73,13.74,13.72,13.73,41841.0,12.44,12.449,12.4309,12.44,41841.0
2015-11-25 15:40:00,13.74,13.76,13.73,13.76,39346.0,12.449,12.4671,12.44,12.4671,39346.0
2015-11-25 15:45:00,13.76,13.77,13.74,13.75,59040.0,12.4671,12.4762,12.449,12.4581,59040.0
2015-11-25 15:50:00,13.76,13.76,13.73,13.73,151310.0,12.4671,12.4671,12.44,12.44,151310.0
2015-11-25 15:55:00,13.73,13.82,13.69,13.72,1727383.0,12.44,12.5215,12.4037,12.4309,1727383.0
2015-11-27 09:30:00,13.41,13.59,13.39,13.54,755388.0,12.15,12.3131,12.1319,12.2678,755388.0
2015-11-27 09:35:00,13.54,13.58,13.48,13.51,293346.0,12.2678,12.3041,12.2135,12.2406,293346.0
2015-11-27 09:40:00,13.51,13.52,13.49,13.5,107224.0,12.2406,12.2497,12.2225,12.2316,107224.0
2015-11-27 09:45:00,13.51,13.51,13.47,13.5,110644.0,12.2406,12.2406,12.2044,12.2316,110644.0
2015-11-27 09:50:00,13.51,13.51,13.45,13.47,93525.0,12.2406,12.2406,12.1863,12.2044,93525.0
2015-11-27 09:55:00,13.48,13.48,13.45,13.48,53002.0,12.2135,12.2135,12.1863,12.2135,53002.0
2015-11-27 10:00:00,13.48,13.51,13.47,13.49,65418.0,12.2135,12.2406,12.2044,12.2225,65418.0
2015-11-27 10:05:00,13.48,13.5,13.48,13.49,82155.0,12.2135,12.2316,12.2135,12.2225,82155.0
2015-11-27 10:10:00,13.49,13.49,13.45,13.46,52138.0,12.2225,12.2225,12.1863,12.1953,52138.0
2015-11-27 10:15:00,13.45,13.47,13.45,13.45,40629.0,12.1863,12.2044,12.1863,12.1863,40629.0
2015-11-27 10:20:00,13.45,13.47,13.44,13.45,43300.0,12.1863,12.2044,12.1772,12.1863,43300.0
2015-11-27 10:25:00,13.44,13.44,13.42,13.42,87996.0,12.1772,12.1772,12.1591,12.1591,87996.0
2015-11-27 10:30:00,13.42,13.42,13.4,13.41,90906.0,12.1591,12.1591,12.141,12.15,90906.0
2015-11-27 10:35:00,13.41,13.41,13.4,13.41,47052.0,12.15,12.15,12.141,12.15,47052.0
2015-11-27 10:40:00,13.4,13.43,13.4,13.41,57564.0,12.141,12.1682,12.141,12.15,57564.0
2015-11-27 10:45:00,13.41,13.41,13.4,13.4,71010.0,12.15,12.15,12.141,12.141,71010.0
2015-11-27 10:50:00,13.4,13.4,13.4,13.4,52915.0,12.141,12.141,12.141,12.141,52915.0
2015-11-27 10:55:00,13.4,13.4,13.38,13.39,101706.0,12.141,12.141,12.1229,12.1319,101706.0
2015-11-27 11:00:00,13.39,13.4,13.38,13.38,59023.0,12.1319,12.141,12.1229,12.1229,59023.0
2015-11-27 11:05:00,13.38,13.39,13.37,13.38,47141.0,12.1229,12.1319,12.1138,12.1229,47141.0
2015-11-27 11:10:00,13.38,13.38,13.37,13.38,38200.0,12.1229,12.1229,12.1138,12.1229,38200.0
2015-11-27 11:15:00,13.37,13.39,13.37,13.38,90824.0,12.1138,12.1319,12.1138,12.1229,90824.0
2015-11-27 11:20:00,13.38,13.4,13.38,13.4,89566.0,12.1229,12.141,12.1229,12.141,89566.0
2015-11-27 11:25:00,13.4,13.4,13.39,13.39,86567.0,12.141,12.141,12.1319,12.1319,86567.0
2015-11-27 11:30:00,13.4,13.4,13.39,13.4,87045.0,12.141,12.141,12.1319,12.141,87045.0
2015-11-27 11:35:00,13.4,13.43,13.4,13.4,66920.0,12.141,12.1682,12.141,12.141,66920.0
2015-11-27 11:40:00,13.4,13.42,13.4,13.4,59199.0,12.141,12.1591,12.141,12.141,59199.0
2015-11-27 11:45:00,13.4,13.4,13.39,13.39,31629.0,12.141,12.141,12.1319,12.1319,31629.0
2015-11-27 11:50:00,13.39,13.41,13.39,13.4,77602.0,12.1319,12.15,12.1319,12.141,77602.0
2015-11-27 11:55:00,13.4,13.41,13.4,13.4,34491.0,12.141,12.15,12.141,12.141,34491.0
2015-11-27 12:00:00,13.4,13.41,13.4,13.4,35121.0,12.141,12.15,12.141,12.141,35121.0
2015-11-27 12:05:00,13.4,13.41,13.4,13.4,71747.0,12.141,12.15,12.141,12.141,71747.0
2015-11-27 12:10:00,13.4,13.4,13.4,13.4,39263.0,12.141,12.141,12.141,12.141,39263.0
2015-11-27 12:15:00,13.4,13.41,13.4,13.4,80442.0,12.141,12.15,12.141,12.141,80442.0
2015-11-27 12:20:00,13.4,13.4,13.4,13.4,86061.0,12.141,12.141,12.141,12.141,86061.0
2015-11-27 12:25:00,13.4,13.41,13.4,13.41,67327.0,12.141,12.15,12.141,12.15,67327.0
2015-11-27 12:30:00,13.41,13.45,13.41,13.44,84546.0,12.15,12.1863,12.15,12.1772,84546.0
2015-11-27 12:35:00,13.44,13.45,13.44,13.45,44104.0,12.1772,12.1863,12.1772,12.1863,44104.0
2015-11-27 12:40:00,13.45,13.45,13.44,13.45,70953.0,12.1863,12.1863,12.1772,12.1863,70953.0
2015-11-27 12:45:00,13.45,13.47,13.44,13.44,51932.0,12.1863,12.2044,12.1772,12.1772,51932.0
2015-11-27 12:50:00,13.44,13.48,13.44,13.48,77464.0,12.1772,12.2135,12.1772,12.2135,77464.0
2015-11-27 12:55:00,13.47,13.48,13.45,13.47,581094.0,12.2044,12.2135,12.1863,12.2044,581094.0
2015-11-30 09:30:00,13.55,13.58,13.52,13.56,280303.0,12.2769,12.3041,12.2497,12.2859,280303.0
2015-11-30 09:35:00,13.57,13.59,13.55,13.56,145067.0,12.295,12.3131,12.2769,12.2859,145067.0
2015-11-30 09:40:00,13.56,13.63,13.55,13.6,367371.0,12.2859,12.3494,12.2769,12.3222,367371.0
2015-11-30 09:45:00,13.61,13.63,13.61,13.63,180241.0,12.3312,12.3494,12.3312,12.3494,180241.0
2015-11-30 09:50:00,13.64,13.65,13.63,13.63,81279.0,12.3584,12.3675,12.3494,12.3494,81279.0
2015-11-30 09:55:00,13.63,13.63,13.62,13.62,36998.0,12.3494,12.3494,12.3403,12.3403,36998.0
2015-11-30 10:00:00,13.62,13.7,13.61,13.7,67839.0,12.3403,12.4128,12.3312,12.4128,67839.0
2015-11-30 10:05:00,13.7,13.73,13.7,13.71,96926.0,12.4128,12.44,12.4128,12.4218,96926.0
2015-11-30 10:10:00,13.72,13.72,13.66,13.69,95925.0,12.4309,12.4309,12.3765,12.4037,95925.0
2015-11-30 10:15:00,13.69,13.69,13.66,13.68,53392.0,12.4037,12.4037,12.3765,12.3947,53392.0
2015-11-30 10:20:00,13.68,13.7,13.68,13.69,87715.0,12.3947,12.4128,12.3947,12.4037,87715.0
2015-11-30 10:25:00,13.69,13.69,13.67,13.68,33100.0,12.4037,12.4037,12.3856,12.3947,33100.0
2015-11-30 10:30:00,13.68,13.7,13.68,13.7,58492.0,12.3947,12.4128,12.3947,12.4128,58492.0
2015-11-30 10:35:00,13.71,13.71,13.67,13.7,99458.0,12.4218,12.4218,12.3856,12.4128,99458.0
2015-11-30 10:40:00,13.7,13.71,13.69,13.7,72568.0,12.4128,12.4218,12.4037,12.4128,72568.0
2015-11-30 10:45:00,13.7,13.71,13.69,13.71,46616.0,12.4128,12.4218,12.4037,12.4218,46616.0
2015-11-30 10:50:00,13.7,13.7,13.66,13.66,69367.0,12.4128,12.4128,12.3765,12.3765,69367.0
2015-11-30 10:55:00,13.66,13.66,13.62,13.64,63376.0,12.3765,12.3765,12.3403,12.3584,63376.0
2015-11-30 11:00:00,13.64,13.68,13.63,13.68,71490.0,12.3584,12.3947,12.3494,12.3947,71490.0
2015-11-30 11:05:00,13.68,13.72,13.68,13.71,81775.0,12.3947,12.4309,12.3947,12.4218,81775.0
2015-11-30 11:10:00,13.72,13.74,13.72,13.74,121243.0,12.4309,12.449,12.4309,12.449,121243.0
2015-11-30 11:15:00,13.74,13.74,13.71,13.72,51994.0,12.449,12.449,12.4218,12.4309,51994.0
2015-11-30 11:20:00,13.72,13.74,13.72,13.72,50044.0,12.4309,12.449,12.4309,12.4309,50044.0
2015-11-30 11:25:00,13.71,13.72,13.69,13.69,81393.0,12.4218,12.4309,12.4037,12.4037,81393.0
2015-11-30 11:30:00,13.69,13.71,13.69,13.7,95917.0,12.4037,12.4218,12.4037,12.4128,95917.0
2015-11-30 11:35:00,13.7,13.73,13.7,13.73,59118.0,12.4128,12.44,12.4128,12.44,59118.0
2015-11-30 11:40:00,13.73,13.74,13.72,13.74,78964.0,12.44,12.449,12.4309,12.449,78964.0
2015-11-30 11:45:00,13.74,13.74,13.73,13.73,81318.0,12.449,12.449,12.44,12.44,81318.0
2015-11-30 11:50:00,13.74,13.74,13.73,13.73,16695.0,12.449,12.449,12.44,12.44,16695.0
2015-11-30 11:55:00,13.73,13.73,13.72,13.72,58263.0,12.44,12.44,12.4309,12.4309,58263.0
2015-11-30 12:00:00,13.71,13.73,13.7,13.73,59633.0,12.4218,12.44,12.4128,12.44,59633.0
2015-11-30 12:05:00,13.73,13.73,13.71,13.71,91533.0,12.44,12.44,12.4218,12.4218,91533.0
2015-11-30 12:10:00,13.72,13.73,13.71,13.73,84986.0,12.4309,12.44,12.4218,12.44,84986.0
2015-11-30 12:15:00,13.73,13.73,13.72,13.73,31862.0,12.44,12.44,12.4309,12.44,31862.0
2015-11-30 12:20:00,13.72,13.73,13.7,13.71,27173.0,12.4309,12.44,12.4128,12.4218,27173.0
2015-11-30 12:25:00,13.71,13.73,13.7,13.73,55755.0,12.4218,12.44,12.4128,12.44,55755.0
2015-11-30 12:30:00,13.73,13.73,13.69,13.69,33682.0,12.44,12.44,12.4037,12.4037,33682.0
2015-11-30 12:35:00,13.69,13.71,13.68,13.68,81221.0,12.4037,12.4218,12.3947,12.3947,81221.0
2015-11-30 12:40:00,13.67,13.68,13.67,13.68,11000.0,12.3856,12.3947,12.3856,12.3947,11000.0
2015-11-30 12:45:00,13.68,13.68,13.65,13.66,61111.0,12.3947,12.3947,12.3675,12.3765,61111.0
2015-11-30 12:50:00,13.66,13.66,13.65,13.65,52596.0,12.3765,12.3765,12.3675,12.3675,52596.0
2015-11-30 12:55:00,13.65,13.66,13.64,13.64,45280.0,12.3675,12.3765,12.3584,12.3584,45280.0
2015-11-30 13:00:00,13.64,13.66,13.64,13.66,30250.0,12.3584,12.3765,12.3584,12.3765,30250.0
2015-11-30 13:05:00,13.66,13.7,13.65,13.68,186095.0,12.3765,12.4128,12.3675,12.3947,186095.0
2015-11-30 13:10:00,13.68,13.7,13.68,13.7,116799.0,12.3947,12.4128,12.3947,12.4128,116799.0
2015-11-30 13:15:00,13.7,13.72,13.7,13.72,33829.0,12.4128,12.4309,12.4128,12.4309,33829.0
2015-11-30 13:20:00,13.72,13.72,13.7,13.72,40440.0,12.4309,12.4309,12.4128,12.4309,40440.0
2015-11-30 13:25:00,13.72,13.73,13.72,13.73,41145.0,12.4309,12.44,12.4309,12.44,41145.0
2015-11-30 13:30:00,13.73,13.74,13.73,13.74,29752.0,12.44,12.449,12.44,12.449,29752.0
2015-11-30 13:35:00,13.74,13.75,13.73,13.73,21294.0,12.449,12.4581,12.44,12.44,21294.0
2015-11-30 13:40:00,13.73,13.73,13.7,13.73,66333.0,12.44,12.44,12.4128,12.44,66333.0
2015-11-30 13:45:00,13.74,13.74,13.73,13.73,38042.0,12.449,12.449,12.44,12.44,38042.0
2015-11-30 13:50:00,13.73,13.73,13.72,13.73,28472.0,12.44,12.44,12.4309,12.44,28472.0
2015-11-30 13:55:00,13.73,13.75,13.73,13.74,14742.0,12.44,12.4581,12.44,12.449,14742.0
2015-11-30 14:00:00,13.74,13.77,13.74,13.77,29730.0,12.449,12.4762,12.449,12.4762,29730.0
2015-11-30 14:05:00,13.77,13.79,13.76,13.77,103636.0,12.4762,12.4943,12.4671,12.4762,103636.0
2015-11-30 14:10:00,13.78,13.79,13.78,13.78,19700.0,12.4853,12.4943,12.4853,12.4853,19700.0
2015-11-30 14:15:00,13.78,13.78,13.77,13.77,48552.0,12.4853,12.4853,12.4762,12.4762,48552.0
2015-11-30 14:20:00,13.77,13.78,13.76,13.77,94800.0,12.4762,12.4853,12.4671,12.4762,94800.0
2015-11-30 14:25:00,13.78,13.78,13.72,13.73,86301.0,12.4853,12.4853,12.4309,12.44,86301.0
2015-11-30 14:30:00,13.73,13.76,13.72,13.76,21534.0,12.44,12.4671,12.4309,12.4671,21534.0
2015-11-30 14:35:00,13.75,13.75,13.73,13.75,46030.0,12.4581,12.4581,12.44,12.4581,46030.0
2015-11-30 14:40:00,13.74,13.74,13.72,13.73,45501.0,12.449,12.449,12.4309,12.44,45501.0
2015-11-30 14:45:00,13.73,13.74,13.72,13.72,40247.0,12.44,12.449,12.4309,12.4309,40247.0
2015-11-30 14:50:00,13.72,13.72,13.68,13.69,122674.0,12.4309,12.4309,12.3947,12.4037,122674.0
2015-11-30 14:55:00,13.7,13.72,13.67,13.67,79439.0,12.4128,12.4309,12.3856,12.3856,79439.0
2015-11-30 15:00:00,13.68,13.69,13.66,13.69,27299.0,12.3947,12.4037,12.3765,12.4037,27299.0
2015-11-30 15:05:00,13.69,13.69,13.66,13.66,25600.0,12.4037,12.4037,12.3765,12.3765,25600.0
2015-11-30 15:10:00,13.66,13.69,13.66,13.69,55701.0,12.3765,12.4037,12.3765,12.4037,55701.0
2015-11-30 15:15:00,13.69,13.69,13.69,13.69,14912.0,12.4037,12.4037,12.4037,12.4037,14912.0
2015-11-30 15:20:00,13.7,13.73,13.7,13.73,56500.0,12.4128,12.44,12.4128,12.44,56500.0
2015-11-30 15:25:00,13.73,13.73,13.73,13.73,31670.0,12.44,12.44,12.44,12.44,31670.0
2015-11-30 15:30:00,13.73,13.73,13.71,13.72,99553.0,12.44,12.44,12.4218,12.4309,99553.0
2015-11-30 15:35:00,13.71,13.71,13.7,13.7,36485.0,12.4218,12.4218,12.4128,12.4128,36485.0
2015-11-30 15:40:00,13.7,13.74,13.7,13.74,44063.0,12.4128,12.449,12.4128,12.449,44063.0
2015-11-30 15:45:00,13.74,13.76,13.74,13.76,34978.0,12.449,12.4671,12.449,12.4671,34978.0
2015-11-30 15:50:00,13.75,13.75,13.73,13.73,68377.0,12.4581,12.4581,12.44,12.44,68377.0
2015-11-30 15:55:00,13.73,13.75,13.72,13.74,650780.0,12.44,12.4581,12.4309,12.449,650780.0
2015-12-01 09:30:00,13.85,13.86,13.8,13.8,244884.0,12.5487,12.5578,12.5034,12.5034,244884.0
2015-12-01 09:35:00,13.8,13.8,13.75,13.77,108722.0,12.5034,12.5034,12.4581,12.4762,108722.0
2015-12-01 09:40:00,13.77,13.78,13.75,13.75,110336.0,12.4762,12.4853,12.4581,12.4581,110336.0
2015-12-01 09:45:00,13.76,13.8,13.69,13.71,159058.0,12.4671,12.5034,12.4037,12.4218,159058.0
2015-12-01 09:50:00,13.71,13.73,13.7,13.73,74043.0,12.4218,12.44,12.4128,12.44,74043.0
2015-12-01 09:55:00,13.73,13.77,13.73,13.74,104297.0,12.44,12.4762,12.44,12.449,104297.0
2015-12-01 10:00:00,13.74,13.82,13.74,13.81,261831.0,12.449,12.5215,12.449,12.5125,261831.0
2015-12-01 10:05:00,13.81,13.87,13.81,13.84,89305.0,12.5125,12.5668,12.5125,12.5396,89305.0
2015-12-01 10:10:00,13.84,13.89,13.84,13.86,60113.0,12.5396,12.5849,12.5396,12.5578,60113.0
2015-12-01 10:15:00,13.85,13.91,13.85,13.89,96705.0,12.5487,12.6031,12.5487,12.5849,96705.0
2015-12-01 10:20:00,13.89,13.89,13.85,13.86,59180.0,12.5849,12.5849,12.5487,12.5578,59180.0
2015-12-01 10:25:00,13.85,13.88,13.85,13.88,96492.0,12.5487,12.5759,12.5487,12.5759,96492.0
2015-12-01 10:30:00,13.89,13.89,13.84,13.84,87262.0,12.5849,12.5849,12.5396,12.5396,87262.0
2015-12-01 10:35:00,13.84,13.84,13.8,13.8,81715.0,12.5396,12.5396,12.5034,12.5034,81715.0
2015-12-01 10:40:00,13.81,13.81,13.77,13.78,83767.0,12.5125,12.5125,12.4762,12.4853,83767.0
2015-12-01 10:45:00,13.78,13.81,13.77,13.8,90556.0,12.4853,12.5125,12.4762,12.5034,90556.0
2015-12-01 10:50:00,13.8,13.81,13.77,13.79,45125.0,12.5034,12.5125,12.4762,12.4943,45125.0
2015-12-01 10:55:00,13.78,13.8,13.77,13.78,22506.0,12.4853,12.5034,12.4762,12.4853,22506.0
2015-12-01 11:00:00,13.78,13.8,13.77,13.78,36100.0,12.4853,12.5034,12.4762,12.4853,36100.0
2015-12-01 11:05:00,13.78,13.81,13.77,13.8,58501.0,12.4853,12.5125,12.4762,12.5034,58501.0
2015-12-01 11:10:00,13.81,13.82,13.79,13.8,84599.0,12.5125,12.5215,12.4943,12.5034,84599.0
2015-12-01 11:15:00,13.81,13.82,13.79,13.82,60440.0,12.5125,12.5215,12.4943,12.5215,60440.0
2015-12-01 11:20:00,13.81,13.83,13.81,13.82,46997.0,12.5125,12.5306,12.5125,12.5215,46997.0
2015-12-01 11:25:00,13.81,13.83,13.81,13.81,54573.0,12.5125,12.5306,12.5125,12.5125,54573.0
2015-12-01 11:30:00,13.82,13.86,13.82,13.86,78326.0,12.5215,12.5578,12.5215,12.5578,78326.0
2015-12-01 11:35:00,13.86,13.87,13.84,13.86,40540.0,12.5578,12.5668,12.5396,12.5578,40540.0
2015-12-01 11:40:00,13.86,13.87,13.85,13.87,23313.0,12.5578,12.5668,12.5487,12.5668,23313.0
2015-12-01 11:45:00,13.86,13.86,13.84,13.85,19690.0,12.5578,12.5578,12.5396,12.5487,19690.0
2015-12-01 11:50:00,13.85,13.86,13.85,13.85,48213.0,12.5487,12.5578,12.5487,12.5487,48213.0
2015-12-01 11:55:00,13.85,13.86,13.84,13.85,75009.0,12.5487,12.5578,12.5396,12.5487,75009.0
2015-12-01 12:00:00,13.86,13.86,13.82,13.82,82335.0,12.5578,12.5578,12.5215,12.5215,82335.0
2015-12-01 12:05:00,13.82,13.82,13.81,13.81,15856.0,12.5215,12.5215,12.5125,12.5125,15856.0
2015-12-01 12:10:00,13.82,13.83,13.81,13.81,57411.0,12.5215,12.5306,12.5125,12.5125,57411.0
2015-12-01 12:15:00,13.81,13.84,13.81,13.84,54620.0,12.5125,12.5396,12.5125,12.5396,54620.0
2015-12-01 12:20:00,13.85,13.87,13.85,13.85,40782.0,12.5487,12.5668,12.5487,12.5487,40782.0
2015-12-01 12:25:00,13.85,13.85,13.81,13.85,42905.0,12.5487,12.5487,12.5125,12.5487,42905.0
2015-12-01 12:30:00,13.85,13.85,13.83,13.84,25827.0,12.5487,12.5487,12.5306,12.5396,25827.0
2015-12-01 12:35:00,13.84,13.85,13.83,13.84,12326.0,12.5396,12.5487,12.5306,12.5396,12326.0
2015-12-01 12:40:00,13.84,13.85,13.82,13.85,48570.0,12.5396,12.5487,12.5215,12.5487,48570.0
2015-12-01 12:45:00,13.85,13.85,13.85,13.85,7337.0,12.5487,12.5487,12.5487,12.5487,7337.0
2015-12-01 12:50:00,13.84,13.84,13.83,13.83,31000.0,12.5396,12.5396,12.5306,12.5306,31000.0
2015-12-01 12:55:00,13.84,13.85,13.84,13.85,25243.0,12.5396,12.5487,12.5396,12.5487,25243.0
2015-12-01 13:00:00,13.85,13.85,13.83,13.84,41396.0,12.5487,12.5487,12.5306,12.5396,41396.0
2015-12-01 13:05:00,13.84,13.85,13.84,13.84,16712.0,12.5396,12.5487,12.5396,12.5396,16712.0
2015-12-01 13:10:00,13.84,13.84,13.83,13.84,20368.0,12.5396,12.5396,12.5306,12.5396,20368.0
2015-12-01 13:15:00,13.84,13.85,13.84,13.84,2100.0,12.5396,12.5487,12.5396,12.5396,2100.0
2015-12-01 13:20:00,13.84,13.85,13.84,13.85,20998.0,12.5396,12.5487,12.5396,12.5487,20998.0
2015-12-01 13:25:00,13.84,13.85,13.84,13.85,16386.0,12.5396,12.5487,12.5396,12.5487,16386.0
2015-12-01 13:30:00,13.85,13.85,13.84,13.84,5800.0,12.5487,12.5487,12.5396,12.5396,5800.0
2015-12-01 13:35:00,13.85,13.88,13.85,13.88,50698.0,12.5487,12.5759,12.5487,12.5759,50698.0
2015-12-01 13:40:00,13.88,13.9,13.88,13.9,32266.0,12.5759,12.594,12.5759,12.594,32266.0
2015-12-01 13:45:00,13.9,13.93,13.9,13.93,45544.0,12.594,12.6212,12.594,12.6212,45544.0
2015-12-01 13:50:00,13.94,13.96,13.94,13.96,43973.0,12.6302,12.6484,12.6302,12.6484,43973.0
2015-12-01 13:55:00,13.95,13.98,13.95,13.98,53283.0,12.6393,12.6665,12.6393,12.6665,53283.0
2015-12-01 14:00:00,13.98,14.02,13.98,14.02,99074.0,12.6665,12.7027,12.6665,12.7027,99074.0
2015-12-01 14:05:00,14.02,14.06,14.02,14.06,86039.0,12.7027,12.739,12.7027,12.739,86039.0
2015-12-01 14:10:00,14.06,14.09,14.05,14.07,85545.0,12.739,12.7661,12.7299,12.748,85545.0
2015-12-01 14:15:00,14.07,14.07,14.05,14.06,72450.0,12.748,12.748,12.7299,12.739,72450.0
2015-12-01 14:20:00,14.07,14.1,14.06,14.1,85437.0,12.748,12.7752,12.739,12.7752,85437.0
2015-12-01 14:25:00,14.1,14.12,14.1,14.12,57867.0,12.7752,12.7933,12.7752,12.7933,57867.0
2015-12-01 14:30:00,14.12,14.13,14.11,14.11,71791.0,12.7933,12.8024,12.7843,12.7843,71791.0
2015-12-01 14:35:00,14.11,14.11,14.09,14.11,112182.0,12.7843,12.7843,12.7661,12.7843,112182.0
2015-12-01 14:40:00,14.12,14.14,14.11,14.14,32658.0,12.7933,12.8114,12.7843,12.8114,32658.0
2015-12-01 14:45:00,14.14,14.16,14.14,14.16,93960.0,12.8114,12.8296,12.8114,12.8296,93960.0
2015-12-01 14:50:00,14.15,14.16,14.15,14.16,104725.0,12.8205,12.8296,12.8205,12.8296,104725.0
2015-12-01 14:55:00,14.16,14.19,14.16,14.18,115739.0,12.8296,12.8567,12.8296,12.8477,115739.0
2015-12-01 15:00:00,14.18,14.19,14.18,14.19,66252.0,12.8477,12.8567,12.8477,12.8567,66252.0
2015-12-01 15:05:00,14.19,14.2,14.18,14.18,62389.0,12.8567,12.8658,12.8477,12.8477,62389.0
2015-12-01 15:10:00,14.18,14.18,14.16,14.18,66104.0,12.8477,12.8477,12.8296,12.8477,66104.0
2015-12-01 15:15:00,14.18,14.18,14.12,14.15,182037.0,12.8477,12.8477,12.7933,12.8205,182037.0
2015-12-01 15:20:00,14.14,14.14,14.07,14.1,233571.0,12.8114,12.8114,12.748,12.7752,233571.0
2015-12-01 15:25:00,14.1,14.14,14.1,14.14,111631.0,12.7752,12.8114,12.7752,12.8114,111631.0
2015-12-01 15:30:00,14.14,14.14,14.1,14.11,118993.0,12.8114,12.8114,12.7752,12.7843,118993.0
2015-12-01 15:35:00,14.11,14.13,14.11,14.11,87037.0,12.7843,12.8024,12.7843,12.7843,87037.0
2015-12-01 15:40:00,14.11,14.13,14.11,14.13,63025.0,12.7843,12.8024,12.7843,12.8024,63025.0
2015-12-01 15:45:00,14.13,14.13,14.11,14.12,165168.0,12.8024,12.8024,12.7843,12.7933,165168.0
2015-12-01 15:50:00,14.12,14.13,14.1,14.13,265927.0,12.7933,12.8024,12.7752,12.8024,265927.0
2015-12-01 15:55:00,14.13,14.18,14.13,14.17,2152229.0,12.8024,12.8477,12.8024,12.8386,2152229.0
2015-12-02 09:30:00,13.8,13.95,13.8,13.92,582061.0,12.5034,12.6393,12.5034,12.6121,582061.0
2015-12-02 09:35:00,13.93,13.95,13.89,13.91,176078.0,12.6212,12.6393,12.5849,12.6031,176078.0
2015-12-02 09:40:00,13.91,13.93,13.84,13.84,158237.0,12.6031,12.6212,12.5396,12.5396,158237.0
2015-12-02 09:45:00,13.84,13.88,13.82,13.88,186579.0,12.5396,12.5759,12.5215,12.5759,186579.0
2015-12-02 09:50:00,13.88,13.88,13.84,13.85,108926.0,12.5759,12.5759,12.5396,12.5487,108926.0
2015-12-02 09:55:00,13.85,13.88,13.82,13.87,112323.0,12.5487,12.5759,12.5215,12.5668,112323.0
2015-12-02 10:00:00,13.87,13.9,13.84,13.9,115323.0,12.5668,12.594,12.5396,12.594,115323.0
2015-12-02 10:05:00,13.9,13.91,13.9,13.91,80738.0,12.594,12.6031,12.594,12.6031,80738.0
2015-12-02 10:10:00,13.9,13.93,13.9,13.93,68604.0,12.594,12.6212,12.594,12.6212,68604.0
2015-12-02 10:15:00,13.92,14.02,13.91,13.95,353677.0,12.6121,12.7027,12.6031,12.6393,353677.0
2015-12-02 10:20:00,13.95,14.01,13.94,14.01,142252.0,12.6393,12.6937,12.6302,12.6937,142252.0
2015-12-02 10:25:00,14.01,14.01,13.95,13.95,68466.0,12.6937,12.6937,12.6393,12.6393,68466.0
2015-12-02 10:30:00,13.94,13.94,13.88,13.9,116510.0,12.6302,12.6302,12.5759,12.594,116510.0
2015-12-02 10:35:00,13.9,13.97,13.9,13.95,97140.0,12.594,12.6574,12.594,12.6393,97140.0
2015-12-02 10:40:00,13.94,13.94,13.9,13.94,40334.0,12.6302,12.6302,12.594,12.6302,40334.0
2015-12-02 10:45:00,13.93,13.94,13.9,13.94,88936.0,12.6212,12.6302,12.594,12.6302,88936.0
2015-12-02 10:50:00,13.94,13.94,13.93,13.93,51312.0,12.6302,12.6302,12.6212,12.6212,51312.0
2015-12-02 10:55:00,13.92,13.93,13.9,13.9,57617.0,12.6121,12.6212,12.594,12.594,57617.0
2015-12-02 11:00:00,13.9,13.9,13.86,13.87,98598.0,12.594,12.594,12.5578,12.5668,98598.0
2015-12-02 11:05:00,13.88,13.88,13.85,13.87,58952.0,12.5759,12.5759,12.5487,12.5668,58952.0
2015-12-02 11:10:00,13.86,13.87,13.85,13.85,38042.0,12.5578,12.5668,12.5487,12.5487,38042.0
2015-12-02 11:15:00,13.85,13.87,13.84,13.85,56176.0,12.5487,12.5668,12.5396,12.5487,56176.0
2015-12-02 11:20:00,13.85,13.85,13.82,13.83,49274.0,12.5487,12.5487,12.5215,12.5306,49274.0
2015-12-02 11:25:00,13.84,13.84,13.81,13.81,51700.0,12.5396,12.5396,12.5125,12.5125,51700.0
2015-12-02 11:30:00,13.8,13.81,13.8,13.81,48077.0,12.5034,12.5125,12.5034,12.5125,48077.0
2015-12-02 11:35:00,13.81,13.81,13.78,13.81,42702.0,12.5125,12.5125,12.4853,12.5125,42702.0
2015-12-02 11:40:00,13.81,13.81,13.73,13.73,147747.0,12.5125,12.5125,12.44,12.44,147747.0
2015-12-02 11:45:00,13.73,13.74,13.71,13.74,85647.0,12.44,12.449,12.4218,12.449,85647.0
2015-12-02 11:50:00,13.73,13.74,13.73,13.73,39133.0,12.44,12.449,12.44,12.44,39133.0
2015-12-02 11:55:00,13.73,13.77,13.73,13.76,66611.0,12.44,12.4762,12.44,12.4671,66611.0
2015-12-02 12:00:00,13.76,13.76,13.72,13.72,43832.0,12.4671,12.4671,12.4309,12.4309,43832.0
2015-12-02 12:05:00,13.72,13.73,13.72,13.73,48225.0,12.4309,12.44,12.4309,12.44,48225.0
2015-12-02 12:10:00,13.73,13.73,13.72,13.73,42000.0,12.44,12.44,12.4309,12.44,42000.0
2015-12-02 12:15:00,13.73,13.74,13.72,13.74,108333.0,12.44,12.449,12.4309,12.449,108333.0
2015-12-02 12:20:00,13.74,13.74,13.74,13.74,67962.0,12.449,12.449,12.449,12.449,67962.0
2015-12-02 12:25:00,13.74,13.74,13.63,13.66,465253.0,12.449,12.449,12.3494,12.3765,465253.0
2015-12-02 12:30:00,13.67,13.67,13.64,13.64,74871.0,12.3856,12.3856,12.3584,12.3584,74871.0
2015-12-02 12:35:00,13.64,13.73,13.63,13.7,178537.0,12.3584,12.44,12.3494,12.4128,178537.0
2015-12-02 12:40:00,13.7,13.76,13.7,13.71,112267.0,12.4128,12.4671,12.4128,12.4218,112267.0
2015-12-02 12:45:00,13.72,13.74,13.72,13.73,63838.0,12.4309,12.449,12.4309,12.44,63838.0
2015-12-02 12:50:00,13.73,13.73,13.69,13.71,63891.0,12.44,12.44,12.4037,12.4218,63891.0
2015-12-02 12:55:00,13.7,13.77,13.7,13.75,81211.0,12.4128,12.4762,12.4128,12.4581,81211.0
2015-12-02 13:00:00,13.75,13.8,13.74,13.79,117044.0,12.4581,12.5034,12.449,12.4943,117044.0
2015-12-02 13:05:00,13.78,13.84,13.77,13.83,73233.0,12.4853,12.5396,12.4762,12.5306,73233.0
2015-12-02 13:10:00,13.83,13.85,13.81,13.85,33136.0,12.5306,12.5487,12.5125,12.5487,33136.0
2015-12-02 13:15:00,13.84,13.89,13.82,13.86,67976.0,12.5396,12.5849,12.5215,12.5578,67976.0
2015-12-02 13:20:00,13.86,13.91,13.86,13.91,43986.0,12.5578,12.6031,12.5578,12.6031,43986.0
2015-12-02 13:25:00,13.91,13.92,13.89,13.89,61560.0,12.6031,12.6121,12.5849,12.5849,61560.0
2015-12-02 13:30:00,13.9,13.91,13.88,13.9,40760.0,12.594,12.6031,12.5759,12.594,40760.0
2015-12-02 13:35:00,13.9,13.9,13.85,13.85,21512.0,12.594,12.594,12.5487,12.5487,21512.0
2015-12-02 13:40:00,13.85,13.87,13.83,13.83,39540.0,12.5487,12.5668,12.5306,12.5306,39540.0
2015-12-02 13:45:00,13.83,13.84,13.82,13.82,42605.0,12.5306,12.5396,12.5215,12.5215,42605.0
2015-12-02 13:50:00,13.82,13.85,13.82,13.84,43132.0,12.5215,12.5487,12.5215,12.5396,43132.0
2015-12-02 13:55:00,13.84,13.89,13.83,13.89,67983.0,12.5396,12.5849,12.5306,12.5849,67983.0
2015-12-02 14:00:00,13.89,13.93,13.89,13.93,57600.0,12.5849,12.6212,12.5849,12.6212,57600.0
2015-12-02 14:05:00,13.93,13.98,13.92,13.93,177672.0,12.6212,12.6665,12.6121,12.6212,177672.0
2015-12-02 14:10:00,13.93,13.93,13.9,13.9,28203.0,12.6212,12.6212,12.594,12.594,28203.0
2015-12-02 14:15:00,13.9,13.9,13.85,13.87,96171.0,12.594,12.594,12.5487,12.5668,96171.0
2015-12-02 14:20:00,13.88,13.88,13.84,13.84,33140.0,12.5759,12.5759,12.5396,12.5396,33140.0
2015-12-02 14:25:00,13.85,13.85,13.82,13.83,67749.0,12.5487,12.5487,12.5215,12.5306,67749.0
2015-12-02 14:30:00,13.84,13.84,13.8,13.8,64009.0,12.5396,12.5396,12.5034,12.5034,64009.0
2015-12-02 14:35:00,13.79,13.79,13.74,13.76,58731.0,12.4943,12.4943,12.449,12.4671,58731.0
2015-12-02 14:40:00,13.76,13.76,13.73,13.74,62482.0,12.4671,12.4671,12.44,12.449,62482.0
2015-12-02 14:45:00,13.73,13.78,13.72,13.78,93472.0,12.44,12.4853,12.4309,12.4853,93472.0
2015-12-02 14:50:00,13.78,13.8,13.77,13.77,37831.0,12.4853,12.5034,12.4762,12.4762,37831.0
2015-12-02 14:55:00,13.77,13.77,13.73,13.74,68337.0,12.4762,12.4762,12.44,12.449,68337.0
2015-12-02 15:00:00,13.74,13.76,13.73,13.76,59632.0,12.449,12.4671,12.44,12.4671,59632.0
2015-12-02 15:05:00,13.76,13.76,13.74,13.75,35791.0,12.4671,12.4671,12.449,12.4581,35791.0
2015-12-02 15:10:00,13.75,13.81,13.75,13.81,38277.0,12.4581,12.5125,12.4581,12.5125,38277.0
2015-12-02 15:15:00,13.81,13.85,13.8,13.85,69105.0,12.5125,12.5487,12.5034,12.5487,69105.0
2015-12-02 15:20:00,13.85,13.91,13.84,13.9,79207.0,12.5487,12.6031,12.5396,12.594,79207.0
2015-12-02 15:25:00,13.9,13.9,13.86,13.88,39855.0,12.594,12.594,12.5578,12.5759,39855.0
2015-12-02 15:30:00,13.88,13.9,13.86,13.86,57911.0,12.5759,12.594,12.5578,12.5578,57911.0
2015-12-02 15:35:00,13.86,13.89,13.86,13.87,55695.0,12.5578,12.5849,12.5578,12.5668,55695.0
2015-12-02 15:40:00,13.87,13.87,13.84,13.85,70442.0,12.5668,12.5668,12.5396,12.5487,70442.0
2015-12-02 15:45:00,13.86,13.86,13.82,13.84,46691.0,12.5578,12.5578,12.5215,12.5396,46691.0
2015-12-02 15:50:00,13.84,13.85,13.83,13.84,71466.0,12.5396,12.5487,12.5306,12.5396,71466.0
2015-12-02 15:55:00,13.84,13.85,13.78,13.78,1840394.0,12.5396,12.5487,12.4853,12.4853,1840394.0
2015-12-03 09:30:00,14.05,14.06,14.01,14.06,198450.0,12.7299,12.739,12.6937,12.739,198450.0
2015-12-03 09:35:00,14.05,14.14,14.05,14.12,186102.0,12.7299,12.8114,12.7299,12.7933,186102.0
2015-12-03 09:40:00,14.12,14.15,14.08,14.12,171089.0,12.7933,12.8205,12.7571,12.7933,171089.0
2015-12-03 09:45:00,14.12,14.14,14.09,14.1,221601.0,12.7933,12.8114,12.7661,12.7752,221601.0
2015-12-03 09:50:00,14.1,14.1,14.04,14.09,125755.0,12.7752,12.7752,12.7208,12.7661,125755.0
2015-12-03 09:55:00,14.09,14.09,14.02,14.05,131066.0,12.7661,12.7661,12.7027,12.7299,131066.0
2015-12-03 10:00:00,14.06,14.1,14.05,14.07,121064.0,12.739,12.7752,12.7299,12.748,121064.0
2015-12-03 10:05:00,14.06,14.07,14.0,14.02,98134.0,12.739,12.748,12.6846,12.7027,98134.0
2015-12-03 10:10:00,14.02,14.03,13.95,13.98,94651.0,12.7027,12.7118,12.6393,12.6665,94651.0
2015-12-03 10:15:00,13.97,13.97,13.9,13.9,104848.0,12.6574,12.6574,12.594,12.594,104848.0
2015-12-03 10:20:00,13.9,13.96,13.9,13.96,79427.0,12.594,12.6484,12.594,12.6484,79427.0
2015-12-03 10:25:00,13.97,14.03,13.97,13.99,77207.0,12.6574,12.7118,12.6574,12.6755,77207.0
2015-12-03 10:30:00,13.98,14.04,13.97,14.02,92299.0,12.6665,12.7208,12.6574,12.7027,92299.0
2015-12-03 10:35:00,14.02,14.06,14.02,14.05,77179.0,12.7027,12.739,12.7027,12.7299,77179.0
2015-12-03 10:40:00,14.06,14.06,13.99,14.01,83921.0,12.739,12.739,12.6755,12.6937,83921.0
2015-12-03 10:45:00,14.01,14.02,14.0,14.02,61897.0,12.6937,12.7027,12.6846,12.7027,61897.0
2015-12-03 10:50:00,14.02,14.02,13.98,14.0,56896.0,12.7027,12.7027,12.6665,12.6846,56896.0
2015-12-03 10:55:00,14.0,14.02,13.99,13.99,53032.0,12.6846,12.7027,12.6755,12.6755,53032.0
2015-12-03 11:00:00,13.99,14.02,13.97,13.97,64722.0,12.6755,12.7027,12.6574,12.6574,64722.0
2015-12-03 11:05:00,13.96,13.98,13.94,13.95,103210.0,12.6484,12.6665,12.6302,12.6393,103210.0
2015-12-03 11:10:00,13.95,13.95,13.9,13.9,246581.0,12.6393,12.6393,12.594,12.594,246581.0
2015-12-03 11:15:00,13.9,13.9,13.88,13.88,47077.0,12.594,12.594,12.5759,12.5759,47077.0
2015-12-03 11:20:00,13.88,13.94,13.86,13.94,58086.0,12.5759,12.6302,12.5578,12.6302,58086.0
2015-12-03 11:25:00,13.94,13.95,13.94,13.95,168028.0,12.6302,12.6393,12.6302,12.6393,168028.0
2015-12-03 11:30:00,13.95,14.01,13.93,13.99,98553.0,12.6393,12.6937,12.6212,12.6755,98553.0
2015-12-03 11:35:00,13.99,14.06,13.98,14.05,92921.0,12.6755,12.739,12.6665,12.7299,92921.0
2015-12-03 11:40:00,14.05,14.05,14.0,14.02,59977.0,12.7299,12.7299,12.6846,12.7027,59977.0
2015-12-03 11:45:00,14.02,14.05,14.02,14.03,75721.0,12.7027,12.7299,12.7027,12.7118,75721.0
2015-12-03 11:50:00,14.03,14.05,14.03,14.04,44853.0,12.7118,12.7299,12.7118,12.7208,44853.0
2015-12-03 11:55:00,14.04,14.06,14.03,14.05,91985.0,12.7208,12.739,12.7118,12.7299,91985.0
2015-12-03 12:00:00,14.05,14.06,14.01,14.02,109762.0,12.7299,12.739,12.6937,12.7027,109762.0
2015-12-03 12:05:00,14.02,14.03,14.02,14.02,52217.0,12.7027,12.7118,12.7027,12.7027,52217.0
2015-12-03 12:10:00,14.02,14.02,14.01,14.02,40463.0,12.7027,12.7027,12.6937,12.7027,40463.0
2015-12-03 12:15:00,14.03,14.09,14.03,14.07,108515.0,12.7118,12.7661,12.7118,12.748,108515.0
2015-12-03 12:20:00,14.06,14.07,14.05,14.06,61912.0,12.739,12.748,12.7299,12.739,61912.0
2015-12-03 12:25:00,14.06,14.06,14.01,14.05,59704.0,12.739,12.739,12.6937,12.7299,59704.0
2015-12-03 12:30:00,14.06,14.06,14.04,14.05,41330.0,12.739,12.739,12.7208,12.7299,41330.0
2015-12-03 12:35:00,14.05,14.1,14.05,14.08,69678.0,12.7299,12.7752,12.7299,12.7571,69678.0
2015-12-03 12:40:00,14.09,14.12,14.07,14.12,98911.0,12.7661,12.7933,12.748,12.7933,98911.0
2015-12-03 12:45:00,14.12,14.14,14.12,14.13,238465.0,12.7933,12.8114,12.7933,12.8024,238465.0
2015-12-03 12:50:00,14.13,14.19,14.13,14.19,85449.0,12.8024,12.8567,12.8024,12.8567,85449.0
2015-12-03 12:55:00,14.19,14.2,14.14,14.14,99707.0,12.8567,12.8658,12.8114,12.8114,99707.0
2015-12-03 13:00:00,14.14,14.16,14.12,14.15,55691.0,12.8114,12.8296,12.7933,12.8205,55691.0
2015-12-03 13:05:00,14.15,14.15,14.09,14.11,136659.0,12.8205,12.8205,12.7661,12.7843,136659.0
2015-12-03 13:10:00,14.12,14.13,14.11,14.12,59852.0,12.7933,12.8024,12.7843,12.7933,59852.0
2015-12-03 13:15:00,14.12,14.15,14.11,14.13,111769.0,12.7933,12.8205,12.7843,12.8024,111769.0
2015-12-03 13:20:00,14.13,14.17,14.12,14.17,61999.0,12.8024,12.8386,12.7933,12.8386,61999.0
2015-12-03 13:25:00,14.16,14.19,14.16,14.18,87484.0,12.8296,12.8567,12.8296,12.8477,87484.0
2015-12-03 13:30:00,14.17,14.19,14.16,14.18,44717.0,12.8386,12.8567,12.8296,12.8477,44717.0
2015-12-03 13:35:00,14.18,14.2,14.16,14.2,82079.0,12.8477,12.8658,12.8296,12.8658,82079.0
2015-12-03 13:40:00,14.2,14.2,14.17,14.18,85852.0,12.8658,12.8658,12.8386,12.8477,85852.0
2015-12-03 13:45:00,14.17,14.19,14.14,14.16,66019.0,12.8386,12.8567,12.8114,12.8296,66019.0
2015-12-03 13:50:00,14.17,14.19,14.16,14.16,67549.0,12.8386,12.8567,12.8296,12.8296,67549.0
2015-12-03 13:55:00,14.16,14.16,14.09,14.1,125121.0,12.8296,12.8296,12.7661,12.7752,125121.0
2015-12-03 14:00:00,14.1,14.15,14.1,14.15,61938.0,12.7752,12.8205,12.7752,12.8205,61938.0
2015-12-03 14:05:00,14.15,14.16,14.1,14.11,92805.0,12.8205,12.8296,12.7752,12.7843,92805.0
2015-12-03 14:10:00,14.12,14.14,14.11,14.14,59828.0,12.7933,12.8114,12.7843,12.8114,59828.0
2015-12-03 14:15:00,14.13,14.15,14.1,14.1,45785.0,12.8024,12.8205,12.7752,12.7752,45785.0
2015-12-03 14:20:00,14.1,14.11,14.09,14.11,110738.0,12.7752,12.7843,12.7661,12.7843,110738.0
2015-12-03 14:25:00,14.11,14.11,14.05,14.06,155537.0,12.7843,12.7843,12.7299,12.739,155537.0
2015-12-03 14:30:00,14.06,14.09,14.06,14.09,72769.0,12.739,12.7661,12.739,12.7661,72769.0
2015-12-03 14:35:00,14.09,14.09,14.06,14.07,68672.0,12.7661,12.7661,12.739,12.748,68672.0
2015-12-03 14:40:00,14.07,14.07,14.05,14.05,40885.0,12.748,12.748,12.7299,12.7299,40885.0
2015-12-03 14:45:00,14.05,14.09,14.05,14.09,31120.0,12.7299,12.7661,12.7299,12.7661,31120.0
2015-12-03 14:50:00,14.09,14.12,14.09,14.12,38952.0,12.7661,12.7933,12.7661,12.7933,38952.0
2015-12-03 14:55:00,14.13,14.18,14.13,14.18,126146.0,12.8024,12.8477,12.8024,12.8477,126146.0
2015-12-03 15:00:00,14.18,14.18,14.13,14.15,65323.0,12.8477,12.8477,12.8024,12.8205,65323.0
2015-12-03 15:05:00,14.15,14.16,14.14,14.14,73577.0,12.8205,12.8296,12.8114,12.8114,73577.0
2015-12-03 15:10:00,14.15,14.16,14.14,14.16,36626.0,12.8205,12.8296,12.8114,12.8296,36626.0
2015-12-03 15:15:00,14.16,14.16,14.12,14.13,81215.0,12.8296,12.8296,12.7933,12.8024,81215.0
2015-12-03 15:20:00,14.13,14.15,14.13,14.14,33337.0,12.8024,12.8205,12.8024,12.8114,33337.0
2015-12-03 15:25:00,14.14,14.14,14.12,14.12,26403.0,12.8114,12.8114,12.7933,12.7933,26403.0
2015-12-03 15:30:00,14.12,14.12,14.06,14.07,168421.0,12.7933,12.7933,12.739,12.748,168421.0
2015-12-03 15:35:00,14.08,14.1,14.07,14.1,55886.0,12.7571,12.7752,12.748,12.7752,55886.0
2015-12-03 15:40:00,14.1,14.1,14.07,14.09,77545.0,12.7752,12.7752,12.748,12.7661,77545.0
2015-12-03 15:45:00,14.09,14.1,14.07,14.1,97040.0,12.7661,12.7752,12.748,12.7752,97040.0
2015-12-03 15:50:00,14.1,14.1,14.07,14.07,148843.0,12.7752,12.7752,12.748,12.748,148843.0
2015-12-03 15:55:00,14.07,14.09,14.07,14.08,643946.0,12.748,12.7661,12.748,12.7571,643946.0
2015-12-04 09:30:00,14.23,14.32,14.23,14.3,309075.0,12.893,12.9745,12.893,12.9564,309075.0
2015-12-04 09:35:00,14.31,14.45,14.3,14.44,306339.0,12.9655,13.0923,12.9564,13.0833,306339.0
2015-12-04 09:40:00,14.44,14.5,14.38,14.38,427912.0,13.0833,13.1376,13.0289,13.0289,427912.0
2015-12-04 09:45:00,14.39,14.45,14.39,14.44,196114.0,13.038,13.0923,13.038,13.0833,196114.0
2015-12-04 09:50:00,14.44,14.5,14.44,14.49,228363.0,13.0833,13.1376,13.0833,13.1286,228363.0
2015-12-04 09:55:00,14.49,14.49,14.42,14.44,187973.0,13.1286,13.1286,13.0651,13.0833,187973.0
2015-12-04 10:00:00,14.44,14.52,14.44,14.52,148609.0,13.0833,13.1557,13.0833,13.1557,148609.0
2015-12-04 10:05:00,14.52,14.6,14.52,14.59,319631.0,13.1557,13.2282,13.1557,13.2192,319631.0
2015-12-04 10:10:00,14.6,14.63,14.57,14.63,347905.0,13.2282,13.2554,13.201,13.2554,347905.0
2015-12-04 10:15:00,14.63,14.68,14.61,14.66,298692.0,13.2554,13.3007,13.2373,13.2826,298692.0
2015-12-04 10:20:00,14.66,14.69,14.6,14.6,243994.0,13.2826,13.3098,13.2282,13.2282,243994.0
2015-12-04 10:25:00,14.6,14.66,14.6,14.65,91807.0,13.2282,13.2826,13.2282,13.2735,91807.0
2015-12-04 10:30:00,14.65,14.65,14.57,14.57,163532.0,13.2735,13.2735,13.201,13.201,163532.0
2015-12-04 10:35:00,14.57,14.59,14.53,14.57,186032.0,13.201,13.2192,13.1648,13.201,186032.0
2015-12-04 10:40:00,14.56,14.63,14.56,14.63,126616.0,13.192,13.2554,13.192,13.2554,126616.0
2015-12-04 10:45:00,14.63,14.64,14.6,14.63,101943.0,13.2554,13.2645,13.2282,13.2554,101943.0
2015-12-04 10:50:00,14.63,14.63,14.57,14.61,83123.0,13.2554,13.2554,13.201,13.2373,83123.0
2015-12-04 10:55:00,14.61,14.61,14.51,14.57,135969.0,13.2373,13.2373,13.1467,13.201,135969.0
2015-12-04 11:00:00,14.58,14.6,14.55,14.6,181709.0,13.2101,13.2282,13.1829,13.2282,181709.0
2015-12-04 11:05:00,14.59,14.63,14.59,14.63,133483.0,13.2192,13.2554,13.2192,13.2554,133483.0
2015-12-04 11:10:00,14.63,14.65,14.6,14.63,140279.0,13.2554,13.2735,13.2282,13.2554,140279.0
2015-12-04 11:15:00,14.63,14.64,14.62,14.63,96641.0,13.2554,13.2645,13.2463,13.2554,96641.0
2015-12-04 11:20:00,14.62,14.64,14.6,14.64,95322.0,13.2463,13.2645,13.2282,13.2645,95322.0
2015-12-04 11:25:00,14.64,14.65,14.63,14.64,200249.0,13.2645,13.2735,13.2554,13.2645,200249.0
2015-12-04 11:30:00,14.65,14.66,14.64,14.66,122189.0,13.2735,13.2826,13.2645,13.2826,122189.0
2015-12-04 11:35:00,14.66,14.66,14.64,14.65,116949.0,13.2826,13.2826,13.2645,13.2735,116949.0
2015-12-04 11:40:00,14.64,14.66,14.64,14.65,52976.0,13.2645,13.2826,13.2645,13.2735,52976.0
2015-12-04 11:45:00,14.65,14.68,14.64,14.64,166558.0,13.2735,13.3007,13.2645,13.2645,166558.0
2015-12-04 11:50:00,14.64,14.65,14.63,14.64,40419.0,13.2645,13.2735,13.2554,13.2645,40419.0
2015-12-04 11:55:00,14.63,14.66,14.61,14.65,79127.0,13.2554,13.2826,13.2373,13.2735,79127.0
2015-12-04 12:00:00,14.65,14.67,14.63,14.63,66199.0,13.2735,13.2916,13.2554,13.2554,66199.0
2015-12-04 12:05:00,14.61,14.66,14.61,14.65,74212.0,13.2373,13.2826,13.2373,13.2735,74212.0
2015-12-04 12:10:00,14.64,14.65,14.64,14.65,60571.0,13.2645,13.2735,13.2645,13.2735,60571.0
2015-12-04 12:15:00,14.65,14.68,14.64,14.64,99396.0,13.2735,13.3007,13.2645,13.2645,99396.0
2015-12-04 12:20:00,14.64,14.64,14.6,14.63,110238.0,13.2645,13.2645,13.2282,13.2554,110238.0
2015-12-04 12:25:00,14.64,14.65,14.61,14.61,98537.0,13.2645,13.2735,13.2373,13.2373,98537.0
2015-12-04 12:30:00,14.61,14.63,14.59,14.6,71578.0,13.2373,13.2554,13.2192,13.2282,71578.0
2015-12-04 12:35:00,14.6,14.61,14.55,14.56,95926.0,13.2282,13.2373,13.1829,13.192,95926.0
2015-12-04 12:40:00,14.56,14.58,14.55,14.56,57399.0,13.192,13.2101,13.1829,13.192,57399.0
2015-12-04 12:45:00,14.56,14.58,14.56,14.58,66862.0,13.192,13.2101,13.192,13.2101,66862.0
2015-12-04 12:50:00,14.58,14.6,14.57,14.57,46739.0,13.2101,13.2282,13.201,13.201,46739.0
2015-12-04 12:55:00,14.58,14.63,14.57,14.63,48834.0,13.2101,13.2554,13.201,13.2554,48834.0
2015-12-04 13:00:00,14.63,14.64,14.62,14.63,91972.0,13.2554,13.2645,13.2463,13.2554,91972.0
2015-12-04 13:05:00,14.63,14.64,14.62,14.62,83658.0,13.2554,13.2645,13.2463,13.2463,83658.0
2015-12-04 13:10:00,14.61,14.64,14.61,14.63,68370.0,13.2373,13.2645,13.2373,13.2554,68370.0
2015-12-04 13:15:00,14.63,14.66,14.63,14.66,58968.0,13.2554,13.2826,13.2554,13.2826,58968.0
2015-12-04 13:20:00,14.66,14.69,14.65,14.69,50478.0,13.2826,13.3098,13.2735,13.3098,50478.0
2015-12-04 13:25:00,14.69,14.72,14.68,14.69,165888.0,13.3098,13.337,13.3007,13.3098,165888.0
2015-12-04 13:30:00,14.69,14.69,14.69,14.69,37192.0,13.3098,13.3098,13.3098,13.3098,37192.0
2015-12-04 13:35:00,14.69,14.69,14.65,14.65,83230.0,13.3098,13.3098,13.2735,13.2735,83230.0
2015-12-04 13:40:00,14.66,14.66,14.6,14.63,174503.0,13.2826,13.2826,13.2282,13.2554,174503.0
2015-12-04 13:45:00,14.62,14.62,14.6,14.61,28634.0,13.2463,13.2463,13.2282,13.2373,28634.0
2015-12-04 13:50:00,14.61,14.61,14.56,14.59,48088.0,13.2373,13.2373,13.192,13.2192,48088.0
2015-12-04 13:55:00,14.6,14.61,14.59,14.59,49704.0,13.2282,13.2373,13.2192,13.2192,49704.0
2015-12-04 14:00:00,14.58,14.62,14.58,14.61,31773.0,13.2101,13.2463,13.2101,13.2373,31773.0
2015-12-04 14:05:00,14.62,14.66,14.62,14.66,60455.0,13.2463,13.2826,13.2463,13.2826,60455.0
2015-12-04 14:10:00,14.66,14.66,14.64,14.64,77312.0,13.2826,13.2826,13.2645,13.2645,77312.0
2015-12-04 14:15:00,14.63,14.63,14.61,14.62,33821.0,13.2554,13.2554,13.2373,13.2463,33821.0
2015-12-04 14:20:00,14.61,14.62,14.61,14.62,22498.0,13.2373,13.2463,13.2373,13.2463,22498.0
2015-12-04 14:25:00,14.63,14.63,14.63,14.63,10933.0,13.2554,13.2554,13.2554,13.2554,10933.0
2015-12-04 14:30:00,14.63,14.65,14.63,14.65,41589.0,13.2554,13.2735,13.2554,13.2735,41589.0
2015-12-04 14:35:00,14.65,14.65,14.63,14.63,35764.0,13.2735,13.2735,13.2554,13.2554,35764.0
2015-12-04 14:40:00,14.64,14.65,14.64,14.65,67736.0,13.2645,13.2735,13.2645,13.2735,67736.0
2015-12-04 14:45:00,14.65,14.69,14.65,14.68,96672.0,13.2735,13.3098,13.2735,13.3007,96672.0
2015-12-04 14:50:00,14.68,14.69,14.68,14.69,59301.0,13.3007,13.3098,13.3007,13.3098,59301.0
2015-12-04 14:55:00,14.69,14.73,14.69,14.72,86631.0,13.3098,13.346,13.3098,13.337,86631.0
2015-12-04 15:00:00,14.72,14.73,14.72,14.72,81726.0,13.337,13.346,13.337,13.337,81726.0
2015-12-04 15:05:00,14.72,14.74,14.72,14.73,181531.0,13.337,13.3551,13.337,13.346,181531.0
2015-12-04 15:10:00,14.73,14.74,14.72,14.73,147999.0,13.346,13.3551,13.337,13.346,147999.0
2015-12-04 15:15:00,14.73,14.73,14.72,14.72,85670.0,13.346,13.346,13.337,13.337,85670.0
2015-12-04 15:20:00,14.72,14.72,14.7,14.71,72339.0,13.337,13.337,13.3188,13.3279,72339.0
2015-12-04 15:25:00,14.7,14.71,14.69,14.7,102261.0,13.3188,13.3279,13.3098,13.3188,102261.0
2015-12-04 15:30:00,14.7,14.72,14.7,14.72,80516.0,13.3188,13.337,13.3188,13.337,80516.0
2015-12-04 15:35:00,14.72,14.72,14.7,14.71,49927.0,13.337,13.337,13.3188,13.3279,49927.0
2015-12-04 15:40:00,14.71,14.73,14.7,14.73,227853.0,13.3279,13.346,13.3188,13.346,227853.0
2015-12-04 15:45:00,14.73,14.77,14.73,14.77,309512.0,13.346,13.3823,13.346,13.3823,309512.0
2015-12-04 15:50:00,14.77,14.8,14.76,14.77,453644.0,13.3823,13.4094,13.3732,13.3823,453644.0
2015-12-04 15:55:00,14.77,14.85,14.77,14.81,1804382.0,13.3823,13.4547,13.3823,13.4185,1804382.0
2015-12-07 09:30:00,14.62,14.62,14.56,14.62,266261.0,13.2463,13.2463,13.192,13.2463,266261.0
2015-12-07 09:35:00,14.63,14.66,14.52,14.52,242492.0,13.2554,13.2826,13.1557,13.1557,242492.0
2015-12-07 09:40:00,14.52,14.59,14.49,14.56,317026.0,13.1557,13.2192,13.1286,13.192,317026.0
2015-12-07 09:45:00,14.56,14.59,14.52,14.59,107744.0,13.192,13.2192,13.1557,13.2192,107744.0
2015-12-07 09:50:00,14.59,14.61,14.57,14.57,98289.0,13.2192,13.2373,13.201,13.201,98289.0
2015-12-07 09:55:00,14.57,14.57,14.52,14.53,101186.0,13.201,13.201,13.1557,13.1648,101186.0
2015-12-07 10:00:00,14.52,14.54,14.48,14.49,128200.0,13.1557,13.1739,13.1195,13.1286,128200.0
2015-12-07 10:05:00,14.49,14.49,14.43,14.43,106448.0,13.1286,13.1286,13.0742,13.0742,106448.0
2015-12-07 10:10:00,14.43,14.47,14.41,14.46,96044.0,13.0742,13.1104,13.0561,13.1014,96044.0
2015-12-07 10:15:00,14.46,14.47,14.44,14.44,120823.0,13.1014,13.1104,13.0833,13.0833,120823.0
2015-12-07 10:20:00,14.44,14.44,14.41,14.42,99790.0,13.0833,13.0833,13.0561,13.0651,99790.0
2015-12-07 10:25:00,14.43,14.48,14.42,14.48,81367.0,13.0742,13.1195,13.0651,13.1195,81367.0
2015-12-07 10:30:00,14.48,14.52,14.48,14.51,238876.0,13.1195,13.1557,13.1195,13.1467,238876.0
2015-12-07 10:35:00,14.51,14.56,14.51,14.56,113243.0,13.1467,13.192,13.1467,13.192,113243.0
2015-12-07 10:40:00,14.55,14.57,14.55,14.56,128511.0,13.1829,13.201,13.1829,13.192,128511.0
2015-12-07 10:45:00,14.55,14.55,14.53,14.53,124819.0,13.1829,13.1829,13.1648,13.1648,124819.0
2015-12-07 10:50:00,14.53,14.56,14.53,14.55,73508.0,13.1648,13.192,13.1648,13.1829,73508.0
2015-12-07 10:55:00,14.55,14.56,14.53,14.53,22373.0,13.1829,13.192,13.1648,13.1648,22373.0
2015-12-07 11:00:00,14.53,14.55,14.52,14.52,110903.0,13.1648,13.1829,13.1557,13.1557,110903.0
2015-12-07 11:05:00,14.52,14.53,14.49,14.49,86173.0,13.1557,13.1648,13.1286,13.1286,86173.0
2015-12-07 11:10:00,14.49,14.49,14.47,14.48,64147.0,13.1286,13.1286,13.1104,13.1195,64147.0
2015-12-07 11:15:00,14.47,14.48,14.47,14.47,80525.0,13.1104,13.1195,13.1104,13.1104,80525.0
2015-12-07 11:20:00,14.47,14.49,14.47,14.47,31457.0,13.1104,13.1286,13.1104,13.1104,31457.0
2015-12-07 11:25:00,14.47,14.47,14.44,14.45,63107.0,13.1104,13.1104,13.0833,13.0923,63107.0
2015-12-07 11:30:00,14.45,14.48,14.44,14.47,99832.0,13.0923,13.1195,13.0833,13.1104,99832.0
2015-12-07 11:35:00,14.47,14.52,14.47,14.51,66705.0,13.1104,13.1557,13.1104,13.1467,66705.0
2015-12-07 11:40:00,14.51,14.52,14.49,14.51,59804.0,13.1467,13.1557,13.1286,13.1467,59804.0
2015-12-07 11:45:00,14.51,14.51,14.47,14.47,50638.0,13.1467,13.1467,13.1104,13.1104,50638.0
2015-12-07 11:50:00,14.48,14.49,14.47,14.48,38281.0,13.1195,13.1286,13.1104,13.1195,38281.0
2015-12-07 11:55:00,14.48,14.49,14.47,14.48,38585.0,13.1195,13.1286,13.1104,13.1195,38585.0
2015-12-07 12:00:00,14.48,14.48,14.46,14.46,91253.0,13.1195,13.1195,13.1014,13.1014,91253.0
2015-12-07 12:05:00,14.45,14.46,14.44,14.45,30726.0,13.0923,13.1014,13.0833,13.0923,30726.0
2015-12-07 12:10:00,14.45,14.45,14.44,14.45,26546.0,13.0923,13.0923,13.0833,13.0923,26546.0
2015-12-07 12:15:00,14.44,14.45,14.43,14.43,45600.0,13.0833,13.0923,13.0742,13.0742,45600.0
2015-12-07 12:20:00,14.44,14.44,14.44,14.44,25650.0,13.0833,13.0833,13.0833,13.0833,25650.0
2015-12-07 12:25:00,14.44,14.45,14.43,14.43,60037.0,13.0833,13.0923,13.0742,13.0742,60037.0
2015-12-07 12:30:00,14.43,14.44,14.41,14.42,46956.0,13.0742,13.0833,13.0561,13.0651,46956.0
2015-12-07 12:35:00,14.41,14.43,14.4,14.4,47191.0,13.0561,13.0742,13.047,13.047,47191.0
2015-12-07 12:40:00,14.4,14.42,14.4,14.4,35090.0,13.047,13.0651,13.047,13.047,35090.0
2015-12-07 12:45:00,14.4,14.4,14.39,14.39,31741.0,13.047,13.047,13.038,13.038,31741.0
2015-12-07 12:50:00,14.39,14.4,14.39,14.39,19572.0,13.038,13.047,13.038,13.038,19572.0
2015-12-07 12:55:00,14.39,14.39,14.38,14.38,19668.0,13.038,13.038,13.0289,13.0289,19668.0
2015-12-07 13:00:00,14.37,14.38,14.37,14.37,28004.0,13.0198,13.0289,13.0198,13.0198,28004.0
2015-12-07 13:05:00,14.37,14.38,14.36,14.36,56453.0,13.0198,13.0289,13.0108,13.0108,56453.0
2015-12-07 13:10:00,14.36,14.36,14.35,14.36,70610.0,13.0108,13.0108,13.0017,13.0108,70610.0
2015-12-07 13:15:00,14.36,14.38,14.36,14.38,46361.0,13.0108,13.0289,13.0108,13.0289,46361.0
2015-12-07 13:20:00,14.38,14.38,14.36,14.36,89256.0,13.0289,13.0289,13.0108,13.0108,89256.0
2015-12-07 13:25:00,14.36,14.36,14.33,14.33,45048.0,13.0108,13.0108,12.9836,12.9836,45048.0
2015-12-07 13:30:00,14.33,14.33,14.31,14.31,54945.0,12.9836,12.9836,12.9655,12.9655,54945.0
2015-12-07 13:35:00,14.31,14.31,14.28,14.28,80212.0,12.9655,12.9655,12.9383,12.9383,80212.0
2015-12-07 13:40:00,14.28,14.28,14.26,14.27,77200.0,12.9383,12.9383,12.9202,12.9292,77200.0
2015-12-07 13:45:00,14.27,14.27,14.26,14.27,20226.0,12.9292,12.9292,12.9202,12.9292,20226.0
2015-12-07 13:50:00,14.27,14.27,14.22,14.23,62896.0,12.9292,12.9292,12.8839,12.893,62896.0
2015-12-07 13:55:00,14.23,14.24,14.2,14.24,80534.0,12.893,12.902,12.8658,12.902,80534.0
2015-12-07 14:00:00,14.24,14.27,14.23,14.23,104873.0,12.902,12.9292,12.893,12.893,104873.0
2015-12-07 14:05:00,14.23,14.24,14.22,14.22,36639.0,12.893,12.902,12.8839,12.8839,36639.0
2015-12-07 14:10:00,14.23,14.26,14.23,14.26,82637.0,12.893,12.9202,12.893,12.9202,82637.0
2015-12-07 14:15:00,14.24,14.24,14.23,14.23,42473.0,12.902,12.902,12.893,12.893,42473.0
2015-12-07 14:20:00,14.23,14.25,14.23,14.24,45219.0,12.893,12.9111,12.893,12.902,45219.0
2015-12-07 14:25:00,14.24,14.24,14.2,14.2,72498.0,12.902,12.902,12.8658,12.8658,72498.0
2015-12-07 14:30:00,14.2,14.2,14.18,14.19,91605.0,12.8658,12.8658,12.8477,12.8567,91605.0
2015-12-07 14:35:00,14.19,14.19,14.16,14.16,45501.0,12.8567,12.8567,12.8296,12.8296,45501.0
2015-12-07 14:40:00,14.16,14.16,14.13,14.14,82322.0,12.8296,12.8296,12.8024,12.8114,82322.0
2015-12-07 14:45:00,14.13,14.14,14.11,14.14,75742.0,12.8024,12.8114,12.7843,12.8114,75742.0
2015-12-07 14:50:00,14.14,14.14,14.1,14.12,105568.0,12.8114,12.8114,12.7752,12.7933,105568.0
2015-12-07 14:55:00,14.11,14.14,14.11,14.12,92925.0,12.7843,12.8114,12.7843,12.7933,92925.0
2015-12-07 15:00:00,14.13,14.13,14.07,14.07,141927.0,12.8024,12.8024,12.748,12.748,141927.0
2015-12-07 15:05:00,14.07,14.09,14.06,14.09,92579.0,12.748,12.7661,12.739,12.7661,92579.0
2015-12-07 15:10:00,14.09,14.09,14.07,14.07,66919.0,12.7661,12.7661,12.748,12.748,66919.0
2015-12-07 15:15:00,14.08,14.14,14.08,14.14,199655.0,12.7571,12.8114,12.7571,12.8114,199655.0
2015-12-07 15:20:00,14.15,14.2,14.15,14.18,141592.0,12.8205,12.8658,12.8205,12.8477,141592.0
2015-12-07 15:25:00,14.18,14.18,14.13,14.14,74844.0,12.8477,12.8477,12.8024,12.8114,74844.0
2015-12-07 15:30:00,14.14,14.18,14.13,14.18,168533.0,12.8114,12.8477,12.8024,12.8477,168533.0
2015-12-07 15:35:00,14.18,14.18,14.14,14.14,119121.0,12.8477,12.8477,12.8114,12.8114,119121.0
2015-12-07 15:40:00,14.14,14.16,14.13,14.14,135128.0,12.8114,12.8296,12.8024,12.8114,135128.0
2015-12-07 15:45:00,14.15,14.21,14.15,14.2,141957.0,12.8205,12.8749,12.8205,12.8658,141957.0
2015-12-07 15:50:00,14.2,14.2,14.18,14.19,299324.0,12.8658,12.8658,12.8477,12.8567,299324.0
2015-12-07 15:55:00,14.19,14.2,14.16,14.19,2283968.0,12.8567,12.8658,12.8296,12.8567,2283968.0
2015-12-08 09:30:00,14.22,14.3,14.1,14.12,482220.0,12.8839,12.9564,12.7752,12.7933,482220.0
2015-12-08 09:35:00,14.13,14.17,14.04,14.04,249830.0,12.8024,12.8386,12.7208,12.7208,249830.0
2015-12-08 09:40:00,14.03,14.09,13.99,14.09,180907.0,12.7118,12.7661,12.6755,12.7661,180907.0
2015-12-08 09:45:00,14.09,14.16,14.03,14.13,263844.0,12.7661,12.8296,12.7118,12.8024,263844.0
2015-12-08 09:50:00,14.12,14.16,14.1,14.15,297481.0,12.7933,12.8296,12.7752,12.8205,297481.0
2015-12-08 09:55:00,14.15,14.15,14.03,14.08,178374.0,12.8205,12.8205,12.7118,12.7571,178374.0
2015-12-08 10:00:00,14.09,14.1,14.01,14.01,107853.0,12.7661,12.7752,12.6937,12.6937,107853.0
2015-12-08 10:05:00,14.02,14.03,13.99,14.0,94664.0,12.7027,12.7118,12.6755,12.6846,94664.0
2015-12-08 10:10:00,14.0,14.01,13.95,13.97,182624.0,12.6846,12.6937,12.6393,12.6574,182624.0
2015-12-08 10:15:00,13.97,14.02,13.97,13.99,51108.0,12.6574,12.7027,12.6574,12.6755,51108.0
2015-12-08 10:20:00,13.99,13.99,13.94,13.98,81739.0,12.6755,12.6755,12.6302,12.6665,81739.0
2015-12-08 10:25:00,13.98,13.98,13.94,13.95,69573.0,12.6665,12.6665,12.6302,12.6393,69573.0
2015-12-08 10:30:00,13.95,14.02,13.94,14.01,112867.0,12.6393,12.7027,12.6302,12.6937,112867.0
2015-12-08 10:35:00,14.02,14.02,13.98,14.0,43318.0,12.7027,12.7027,12.6665,12.6846,43318.0
2015-12-08 10:40:00,14.0,14.02,13.99,14.01,51599.0,12.6846,12.7027,12.6755,12.6937,51599.0
2015-12-08 10:45:00,14.01,14.08,14.01,14.03,103916.0,12.6937,12.7571,12.6937,12.7118,103916.0
2015-12-08 10:50:00,14.03,14.11,14.03,14.1,102734.0,12.7118,12.7843,12.7118,12.7752,102734.0
2015-12-08 10:55:00,14.1,14.1,14.06,14.07,82740.0,12.7752,12.7752,12.739,12.748,82740.0
2015-12-08 11:00:00,14.08,14.15,14.08,14.11,85721.0,12.7571,12.8205,12.7571,12.7843,85721.0
2015-12-08 11:05:00,14.11,14.12,14.06,14.07,101066.0,12.7843,12.7933,12.739,12.748,101066.0
2015-12-08 11:10:00,14.07,14.07,14.02,14.03,69214.0,12.748,12.748,12.7027,12.7118,69214.0
2015-12-08 11:15:00,14.02,14.06,14.0,14.02,47825.0,12.7027,12.739,12.6846,12.7027,47825.0
2015-12-08 11:20:00,14.02,14.07,14.02,14.06,34957.0,12.7027,12.748,12.7027,12.739,34957.0
2015-12-08 11:25:00,14.06,14.07,14.05,14.06,73110.0,12.739,12.748,12.7299,12.739,73110.0
2015-12-08 11:30:00,14.05,14.06,14.01,14.01,59760.0,12.7299,12.739,12.6937,12.6937,59760.0
2015-12-08 11:35:00,14.01,14.03,13.99,13.99,61206.0,12.6937,12.7118,12.6755,12.6755,61206.0
2015-12-08 11:40:00,14.0,14.05,14.0,14.03,55701.0,12.6846,12.7299,12.6846,12.7118,55701.0
2015-12-08 11:45:00,14.02,14.03,13.98,14.0,70586.0,12.7027,12.7118,12.6665,12.6846,70586.0
2015-12-08 11:50:00,14.0,14.02,13.98,13.99,63395.0,12.6846,12.7027,12.6665,12.6755,63395.0
2015-12-08 11:55:00,13.99,13.99,13.98,13.99,42647.0,12.6755,12.6755,12.6665,12.6755,42647.0
2015-12-08 12:00:00,13.99,14.06,13.99,14.02,104990.0,12.6755,12.739,12.6755,12.7027,104990.0
2015-12-08 12:05:00,14.02,14.03,14.01,14.02,121017.0,12.7027,12.7118,12.6937,12.7027,121017.0
2015-12-08 12:10:00,14.02,14.04,14.02,14.02,48306.0,12.7027,12.7208,12.7027,12.7027,48306.0
2015-12-08 12:15:00,14.02,14.02,14.01,14.02,18936.0,12.7027,12.7027,12.6937,12.7027,18936.0
2015-12-08 12:20:00,14.02,14.03,14.02,14.03,20367.0,12.7027,12.7118,12.7027,12.7118,20367.0
2015-12-08 12:25:00,14.03,14.03,14.02,14.03,13899.0,12.7118,12.7118,12.7027,12.7118,13899.0
2015-12-08 12:30:00,14.03,14.03,14.0,14.0,49703.0,12.7118,12.7118,12.6846,12.6846,49703.0
2015-12-08 12:35:00,14.0,14.0,13.98,13.99,52746.0,12.6846,12.6846,12.6665,12.6755,52746.0
2015-12-08 12:40:00,13.99,13.99,13.98,13.98,38914.0,12.6755,12.6755,12.6665,12.6665,38914.0
2015-12-08 12:45:00,13.98,13.98,13.95,13.98,64416.0,12.6665,12.6665,12.6393,12.6665,64416.0
2015-12-08 12:50:00,13.98,14.05,13.98,14.03,80880.0,12.6665,12.7299,12.6665,12.7118,80880.0
2015-12-08 12:55:00,14.02,14.05,14.02,14.03,23349.0,12.7027,12.7299,12.7027,12.7118,23349.0
2015-12-08 13:00:00,14.04,14.04,14.01,14.02,38175.0,12.7208,12.7208,12.6937,12.7027,38175.0
2015-12-08 13:05:00,14.02,14.02,13.98,13.99,41733.0,12.7027,12.7027,12.6665,12.6755,41733.0
2015-12-08 13:10:00,14.0,14.02,14.0,14.01,50137.0,12.6846,12.7027,12.6846,12.6937,50137.0
2015-12-08 13:15:00,14.01,14.01,13.96,13.99,61432.0,12.6937,12.6937,12.6484,12.6755,61432.0
2015-12-08 13:20:00,13.98,14.0,13.95,14.0,111048.0,12.6665,12.6846,12.6393,12.6846,111048.0
2015-12-08 13:25:00,14.01,14.04,14.0,14.04,51904.0,12.6937,12.7208,12.6846,12.7208,51904.0
2015-12-08 13:30:00,14.05,14.11,14.04,14.05,136790.0,12.7299,12.7843,12.7208,12.7299,136790.0
2015-12-08 13:35:00,14.05,14.07,14.05,14.07,56190.0,12.7299,12.748,12.7299,12.748,56190.0
2015-12-08 13:40:00,14.08,14.1,14.07,14.09,45606.0,12.7571,12.7752,12.748,12.7661,45606.0
2015-12-08 13:45:00,14.09,14.1,14.06,14.06,105583.0,12.7661,12.7752,12.739,12.739,105583.0
2015-12-08 13:50:00,14.05,14.06,14.02,14.03,34193.0,12.7299,12.739,12.7027,12.7118,34193.0
2015-12-08 13:55:00,14.03,14.03,14.01,14.01,54329.0,12.7118,12.7118,12.6937,12.6937,54329.0
2015-12-08 14:00:00,14.01,14.02,14.0,14.02,32694.0,12.6937,12.7027,12.6846,12.7027,32694.0
2015-12-08 14:05:00,14.02,14.02,14.0,14.02,40011.0,12.7027,12.7027,12.6846,12.7027,40011.0
2015-12-08 14:10:00,14.02,14.03,13.99,13.99,107633.0,12.7027,12.7118,12.6755,12.6755,107633.0
2015-12-08 14:15:00,13.99,14.01,13.98,13.99,42892.0,12.6755,12.6937,12.6665,12.6755,42892.0
2015-12-08 14:20:00,14.0,14.01,13.99,14.01,13336.0,12.6846,12.6937,12.6755,12.6937,13336.0
2015-12-08 14:25:00,14.01,14.01,13.98,14.01,135560.0,12.6937,12.6937,12.6665,12.6937,135560.0
2015-12-08 14:30:00,14.01,14.05,14.01,14.01,87954.0,12.6937,12.7299,12.6937,12.6937,87954.0
2015-12-08 14:35:00,14.01,14.04,14.01,14.04,90657.0,12.6937,12.7208,12.6937,12.7208,90657.0
2015-12-08 14:40:00,14.03,14.03,14.02,14.02,31403.0,12.7118,12.7118,12.7027,12.7027,31403.0
2015-12-08 14:45:00,14.02,14.03,14.02,14.02,34962.0,12.7027,12.7118,12.7027,12.7027,34962.0
2015-12-08 14:50:00,14.02,14.03,14.01,14.02,83925.0,12.7027,12.7118,12.6937,12.7027,83925.0
2015-12-08 14:55:00,14.02,14.05,14.01,14.02,108342.0,12.7027,12.7299,12.6937,12.7027,108342.0
2015-12-08 15:00:00,14.02,14.03,14.01,14.03,77349.0,12.7027,12.7118,12.6937,12.7118,77349.0
2015-12-08 15:05:00,14.04,14.05,14.03,14.03,17300.0,12.7208,12.7299,12.7118,12.7118,17300.0
2015-12-08 15:10:00,14.03,14.06,14.02,14.03,44944.0,12.7118,12.739,12.7027,12.7118,44944.0
2015-12-08 15:15:00,14.03,14.06,14.03,14.06,87204.0,12.7118,12.739,12.7118,12.739,87204.0
2015-12-08 15:20:00,14.06,14.07,14.05,14.07,75890.0,12.739,12.748,12.7299,12.748,75890.0
2015-12-08 15:25:00,14.07,14.07,14.05,14.06,41109.0,12.748,12.748,12.7299,12.739,41109.0
2015-12-08 15:30:00,14.06,14.09,14.06,14.06,86044.0,12.739,12.7661,12.739,12.739,86044.0
2015-12-08 15:35:00,14.06,14.1,14.06,14.1,50304.0,12.739,12.7752,12.739,12.7752,50304.0
2015-12-08 15:40:00,14.09,14.1,14.07,14.09,63708.0,12.7661,12.7752,12.748,12.7661,63708.0
2015-12-08 15:45:00,14.08,14.1,14.07,14.1,48696.0,12.7571,12.7752,12.748,12.7752,48696.0
2015-12-08 15:50:00,14.1,14.1,14.08,14.09,38572.0,12.7752,12.7752,12.7571,12.7661,38572.0
2015-12-08 15:55:00,14.09,14.1,14.05,14.09,1247758.0,12.7661,12.7752,12.7299,12.7661,1247758.0
2015-12-09 09:30:00,14.42,14.45,14.39,14.43,264161.0,13.0651,13.0923,13.038,13.0742,264161.0
2015-12-09 09:35:00,14.43,14.5,14.42,14.5,239939.0,13.0742,13.1376,13.0651,13.1376,239939.0
2015-12-09 09:40:00,14.5,14.51,14.45,14.45,237777.0,13.1376,13.1467,13.0923,13.0923,237777.0
2015-12-09 09:45:00,14.46,14.47,14.41,14.44,179948.0,13.1014,13.1104,13.0561,13.0833,179948.0
2015-12-09 09:50:00,14.45,14.49,14.44,14.48,169043.0,13.0923,13.1286,13.0833,13.1195,169043.0
2015-12-09 09:55:00,14.48,14.5,14.46,14.5,66609.0,13.1195,13.1376,13.1014,13.1376,66609.0
2015-12-09 10:00:00,14.5,14.5,14.48,14.48,66246.0,13.1376,13.1376,13.1195,13.1195,66246.0
2015-12-09 10:05:00,14.48,14.52,14.48,14.52,84945.0,13.1195,13.1557,13.1195,13.1557,84945.0
2015-12-09 10:10:00,14.52,14.52,14.5,14.51,64551.0,13.1557,13.1557,13.1376,13.1467,64551.0
2015-12-09 10:15:00,14.51,14.52,14.5,14.51,62343.0,13.1467,13.1557,13.1376,13.1467,62343.0
2015-12-09 10:20:00,14.5,14.5,14.4,14.42,157611.0,13.1376,13.1376,13.047,13.0651,157611.0
2015-12-09 10:25:00,14.41,14.41,14.32,14.32,109738.0,13.0561,13.0561,12.9745,12.9745,109738.0
2015-12-09 10:30:00,14.31,14.4,14.31,14.38,273584.0,12.9655,13.047,12.9655,13.0289,273584.0
2015-12-09 10:35:00,14.38,14.38,14.32,14.37,186931.0,13.0289,13.0289,12.9745,13.0198,186931.0
2015-12-09 10:40:00,14.36,14.4,14.36,14.37,151985.0,13.0108,13.047,13.0108,13.0198,151985.0
2015-12-09 10:45:00,14.38,14.39,14.28,14.28,142738.0,13.0289,13.038,12.9383,12.9383,142738.0
2015-12-09 10:50:00,14.27,14.29,14.22,14.23,182379.0,12.9292,12.9474,12.8839,12.893,182379.0
2015-12-09 10:55:00,14.23,14.23,14.15,14.19,130599.0,12.893,12.893,12.8205,12.8567,130599.0
2015-12-09 11:00:00,14.18,14.18,14.12,14.15,167939.0,12.8477,12.8477,12.7933,12.8205,167939.0
2015-12-09 11:05:00,14.16,14.19,14.13,14.16,80471.0,12.8296,12.8567,12.8024,12.8296,80471.0
2015-12-09 11:10:00,14.16,14.19,14.16,14.19,40252.0,12.8296,12.8567,12.8296,12.8567,40252.0
2015-12-09 11:15:00,14.19,14.19,14.16,14.17,66179.0,12.8567,12.8567,12.8296,12.8386,66179.0
2015-12-09 11:20:00,14.16,14.18,14.15,14.18,42250.0,12.8296,12.8477,12.8205,12.8477,42250.0
2015-12-09 11:25:00,14.18,14.24,14.17,14.23,53174.0,12.8477,12.902,12.8386,12.893,53174.0
2015-12-09 11:30:00,14.23,14.26,14.19,14.19,40084.0,12.893,12.9202,12.8567,12.8567,40084.0
2015-12-09 11:35:00,14.18,14.22,14.18,14.22,42747.0,12.8477,12.8839,12.8477,12.8839,42747.0
2015-12-09 11:40:00,14.22,14.24,14.19,14.19,82826.0,12.8839,12.902,12.8567,12.8567,82826.0
2015-12-09 11:45:00,14.2,14.2,14.18,14.18,68315.0,12.8658,12.8658,12.8477,12.8477,68315.0
2015-12-09 11:50:00,14.18,14.21,14.17,14.19,24495.0,12.8477,12.8749,12.8386,12.8567,24495.0
2015-12-09 11:55:00,14.19,14.19,14.18,14.19,18411.0,12.8567,12.8567,12.8477,12.8567,18411.0
2015-12-09 12:00:00,14.18,14.28,14.18,14.27,103518.0,12.8477,12.9383,12.8477,12.9292,103518.0
2015-12-09 12:05:00,14.27,14.28,14.25,14.28,41338.0,12.9292,12.9383,12.9111,12.9383,41338.0
2015-12-09 12:10:00,14.28,14.28,14.22,14.23,37500.0,12.9383,12.9383,12.8839,12.893,37500.0
2015-12-09 12:15:00,14.23,14.25,14.19,14.19,43541.0,12.893,12.9111,12.8567,12.8567,43541.0
2015-12-09 12:20:00,14.2,14.21,14.17,14.17,113230.0,12.8658,12.8749,12.8386,12.8386,113230.0
2015-12-09 12:25:00,14.17,14.19,14.16,14.16,39906.0,12.8386,12.8567,12.8296,12.8296,39906.0
2015-12-09 12:30:00,14.17,14.19,14.15,14.16,45842.0,12.8386,12.8567,12.8205,12.8296,45842.0
2015-12-09 12:35:00,14.15,14.18,14.14,14.14,54634.0,12.8205,12.8477,12.8114,12.8114,54634.0
2015-12-09 12:40:00,14.13,14.14,14.1,14.1,56973.0,12.8024,12.8114,12.7752,12.7752,56973.0
2015-12-09 12:45:00,14.1,14.14,14.1,14.12,60596.0,12.7752,12.8114,12.7752,12.7933,60596.0
2015-12-09 12:50:00,14.14,14.15,14.11,14.13,64251.0,12.8114,12.8205,12.7843,12.8024,64251.0
2015-12-09 12:55:00,14.13,14.15,14.12,14.15,80637.0,12.8024,12.8205,12.7933,12.8205,80637.0
2015-12-09 13:00:00,14.15,14.16,14.14,14.15,37460.0,12.8205,12.8296,12.8114,12.8205,37460.0
2015-12-09 13:05:00,14.15,14.19,14.13,14.19,98679.0,12.8205,12.8567,12.8024,12.8567,98679.0
2015-12-09 13:10:00,14.19,14.23,14.19,14.2,91599.0,12.8567,12.893,12.8567,12.8658,91599.0
2015-12-09 13:15:00,14.21,14.23,14.19,14.19,32488.0,12.8749,12.893,12.8567,12.8567,32488.0
2015-12-09 13:20:00,14.19,14.23,14.19,14.21,30341.0,12.8567,12.893,12.8567,12.8749,30341.0
2015-12-09 13:25:00,14.21,14.23,14.2,14.23,50328.0,12.8749,12.893,12.8658,12.893,50328.0
2015-12-09 13:30:00,14.23,14.23,14.2,14.23,37501.0,12.893,12.893,12.8658,12.893,37501.0
2015-12-09 13:35:00,14.22,14.25,14.22,14.23,43914.0,12.8839,12.9111,12.8839,12.893,43914.0
2015-12-09 13:40:00,14.22,14.22,14.18,14.18,191762.0,12.8839,12.8839,12.8477,12.8477,191762.0
2015-12-09 13:45:00,14.19,14.21,14.19,14.2,19098.0,12.8567,12.8749,12.8567,12.8658,19098.0
2015-12-09 13:50:00,14.19,14.2,14.18,14.19,42279.0,12.8567,12.8658,12.8477,12.8567,42279.0
2015-12-09 13:55:00,14.19,14.22,14.18,14.18,55775.0,12.8567,12.8839,12.8477,12.8477,55775.0
2015-12-09 14:00:00,14.17,14.19,14.15,14.15,32697.0,12.8386,12.8567,12.8205,12.8205,32697.0
2015-12-09 14:05:00,14.15,14.15,14.12,14.15,48273.0,12.8205,12.8205,12.7933,12.8205,48273.0
2015-12-09 14:10:00,14.15,14.17,14.14,14.17,44106.0,12.8205,12.8386,12.8114,12.8386,44106.0
2015-12-09 14:15:00,14.17,14.18,14.16,14.16,42016.0,12.8386,12.8477,12.8296,12.8296,42016.0
2015-12-09 14:20:00,14.15,14.19,14.14,14.19,52012.0,12.8205,12.8567,12.8114,12.8567,52012.0
2015-12-09 14:25:00,14.19,14.23,14.17,14.21,37233.0,12.8567,12.893,12.8386,12.8749,37233.0
2015-12-09 14:30:00,14.2,14.28,14.2,14.28,115329.0,12.8658,12.9383,12.8658,12.9383,115329.0
2015-12-09 14:35:00,14.27,14.31,14.27,14.3,64889.0,12.9292,12.9655,12.9292,12.9564,64889.0
2015-12-09 14:40:00,14.3,14.31,14.28,14.3,93561.0,12.9564,12.9655,12.9383,12.9564,93561.0
2015-12-09 14:45:00,14.3,14.3,14.26,14.29,49903.0,12.9564,12.9564,12.9202,12.9474,49903.0
2015-12-09 14:50:00,14.28,14.29,14.26,14.27,46044.0,12.9383,12.9474,12.9202,12.9292,46044.0
2015-12-09 14:55:00,14.27,14.28,14.25,14.26,74406.0,12.9292,12.9383,12.9111,12.9202,74406.0
2015-12-09 15:00:00,14.26,14.3,14.26,14.29,62103.0,12.9202,12.9564,12.9202,12.9474,62103.0
2015-12-09 15:05:00,14.3,14.3,14.28,14.29,39055.0,12.9564,12.9564,12.9383,12.9474,39055.0
2015-12-09 15:10:00,14.28,14.29,14.28,14.29,26484.0,12.9383,12.9474,12.9383,12.9474,26484.0
2015-12-09 15:15:00,14.29,14.29,14.28,14.28,25134.0,12.9474,12.9474,12.9383,12.9383,25134.0
2015-12-09 15:20:00,14.29,14.29,14.26,14.27,39034.0,12.9474,12.9474,12.9202,12.9292,39034.0
2015-12-09 15:25:00,14.26,14.27,14.25,14.25,37234.0,12.9202,12.9292,12.9111,12.9111,37234.0
2015-12-09 15:30:00,14.25,14.26,14.24,14.24,132687.0,12.9111,12.9202,12.902,12.902,132687.0
2015-12-09 15:35:00,14.25,14.27,14.25,14.26,25681.0,12.9111,12.9292,12.9111,12.9202,25681.0
2015-12-09 15:40:00,14.25,14.25,14.24,14.24,15522.0,12.9111,12.9111,12.902,12.902,15522.0
2015-12-09 15:45:00,14.24,14.25,14.22,14.22,128157.0,12.902,12.9111,12.8839,12.8839,128157.0
2015-12-09 15:50:00,14.23,14.23,14.22,14.23,32718.0,12.893,12.893,12.8839,12.893,32718.0
2015-12-09 15:55:00,14.23,14.27,14.22,14.27,809605.0,12.893,12.9292,12.8839,12.9292,809605.0
2015-12-10 09:30:00,14.16,14.2,14.13,14.14,263944.0,12.8296,12.8658,12.8024,12.8114,263944.0
2015-12-10 09:35:00,14.15,14.29,14.14,14.26,177386.0,12.8205,12.9474,12.8114,12.9202,177386.0
2015-12-10 09:40:00,14.26,14.26,14.19,14.25,213999.0,12.9202,12.9202,12.8567,12.9111,213999.0
2015-12-10 09:45:00,14.24,14.34,14.24,14.33,151007.0,12.902,12.9927,12.902,12.9836,151007.0
2015-12-10 09:50:00,14.34,14.34,14.31,14.32,74267.0,12.9927,12.9927,12.9655,12.9745,74267.0
2015-12-10 09:55:00,14.31,14.34,14.3,14.33,83345.0,12.9655,12.9927,12.9564,12.9836,83345.0
2015-12-10 10:00:00,14.34,14.37,14.34,14.35,150698.0,12.9927,13.0198,12.9927,13.0017,150698.0
2015-12-10 10:05:00,14.35,14.36,14.34,14.35,74396.0,13.0017,13.0108,12.9927,13.0017,74396.0
2015-12-10 10:10:00,14.35,14.36,14.34,14.36,19101.0,13.0017,13.0108,12.9927,13.0108,19101.0
2015-12-10 10:15:00,14.36,14.36,14.34,14.34,91005.0,13.0108,13.0108,12.9927,12.9927,91005.0
2015-12-10 10:20:00,14.34,14.35,14.3,14.32,65266.0,12.9927,13.0017,12.9564,12.9745,65266.0
2015-12-10 10:25:00,14.31,14.31,14.27,14.28,108317.0,12.9655,12.9655,12.9292,12.9383,108317.0
2015-12-10 10:30:00,14.28,14.32,14.28,14.3,45890.0,12.9383,12.9745,12.9383,12.9564,45890.0
2015-12-10 10:35:00,14.3,14.35,14.3,14.34,53901.0,12.9564,13.0017,12.9564,12.9927,53901.0
2015-12-10 10:40:00,14.34,14.35,14.31,14.34,36458.0,12.9927,13.0017,12.9655,12.9927,36458.0
2015-12-10 10:45:00,14.33,14.35,14.32,14.34,91739.0,12.9836,13.0017,12.9745,12.9927,91739.0
2015-12-10 10:50:00,14.33,14.36,14.33,14.35,32937.0,12.9836,13.0108,12.9836,13.0017,32937.0
2015-12-10 10:55:00,14.35,14.37,14.34,14.37,65643.0,13.0017,13.0198,12.9927,13.0198,65643.0
2015-12-10 11:00:00,14.36,14.4,14.36,14.4,36529.0,13.0108,13.047,13.0108,13.047,36529.0
2015-12-10 11:05:00,14.39,14.4,14.36,14.37,63772.0,13.038,13.047,13.0108,13.0198,63772.0
2015-12-10 11:10:00,14.36,14.38,14.36,14.38,39251.0,13.0108,13.0289,13.0108,13.0289,39251.0
2015-12-10 11:15:00,14.39,14.4,14.38,14.4,39502.0,13.038,13.047,13.0289,13.047,39502.0
2015-12-10 11:20:00,14.4,14.4,14.37,14.4,36311.0,13.047,13.047,13.0198,13.047,36311.0
2015-12-10 11:25:00,14.4,14.4,14.35,14.35,78043.0,13.047,13.047,13.0017,13.0017,78043.0
2015-12-10 11:30:00,14.35,14.38,14.35,14.35,22091.0,13.0017,13.0289,13.0017,13.0017,22091.0
2015-12-10 11:35:00,14.35,14.41,14.35,14.41,15638.0,13.0017,13.0561,13.0017,13.0561,15638.0
2015-12-10 11:40:00,14.41,14.42,14.38,14.4,32069.0,13.0561,13.0651,13.0289,13.047,32069.0
2015-12-10 11:45:00,14.41,14.41,14.35,14.35,39595.0,13.0561,13.0561,13.0017,13.0017,39595.0
2015-12-10 11:50:00,14.35,14.38,14.35,14.38,22425.0,13.0017,13.0289,13.0017,13.0289,22425.0
2015-12-10 11:55:00,14.39,14.39,14.35,14.38,94951.0,13.038,13.038,13.0017,13.0289,94951.0
2015-12-10 12:00:00,14.39,14.4,14.36,14.39,85290.0,13.038,13.047,13.0108,13.038,85290.0
2015-12-10 12:05:00,14.39,14.4,14.38,14.4,85439.0,13.038,13.047,13.0289,13.047,85439.0
2015-12-10 12:10:00,14.4,14.4,14.37,14.38,23285.0,13.047,13.047,13.0198,13.0289,23285.0
2015-12-10 12:15:00,14.39,14.39,14.37,14.38,40492.0,13.038,13.038,13.0198,13.0289,40492.0
2015-12-10 12:20:00,14.38,14.39,14.35,14.36,84024.0,13.0289,13.038,13.0017,13.0108,84024.0
2015-12-10 12:25:00,14.36,14.39,14.35,14.35,86331.0,13.0108,13.038,13.0017,13.0017,86331.0
2015-12-10 12:30:00,14.36,14.37,14.31,14.31,64958.0,13.0108,13.0198,12.9655,12.9655,64958.0
2015-12-10 12:35:00,14.31,14.34,14.3,14.3,54940.0,12.9655,12.9927,12.9564,12.9564,54940.0
2015-12-10 12:40:00,14.3,14.32,14.28,14.32,162226.0,12.9564,12.9745,12.9383,12.9745,162226.0
2015-12-10 12:45:00,14.32,14.34,14.31,14.33,61694.0,12.9745,12.9927,12.9655,12.9836,61694.0
2015-12-10 12:50:00,14.33,14.34,14.33,14.33,13153.0,12.9836,12.9927,12.9836,12.9836,13153.0
2015-12-10 12:55:00,14.32,14.35,14.32,14.35,16159.0,12.9745,13.0017,12.9745,13.0017,16159.0
2015-12-10 13:00:00,14.35,14.35,14.34,14.35,31348.0,13.0017,13.0017,12.9927,13.0017,31348.0
2015-12-10 13:05:00,14.34,14.35,14.32,14.32,27093.0,12.9927,13.0017,12.9745,12.9745,27093.0
2015-12-10 13:10:00,14.32,14.35,14.32,14.32,26657.0,12.9745,13.0017,12.9745,12.9745,26657.0
2015-12-10 13:15:00,14.32,14.33,14.31,14.31,32768.0,12.9745,12.9836,12.9655,12.9655,32768.0
2015-12-10 13:20:00,14.31,14.32,14.3,14.32,33476.0,12.9655,12.9745,12.9564,12.9745,33476.0
2015-12-10 13:25:00,14.32,14.33,14.3,14.31,22995.0,12.9745,12.9836,12.9564,12.9655,22995.0
2015-12-10 13:30:00,14.32,14.33,14.31,14.33,73421.0,12.9745,12.9836,12.9655,12.9836,73421.0
2015-12-10 13:35:00,14.33,14.39,14.33,14.39,50190.0,12.9836,13.038,12.9836,13.038,50190.0
2015-12-10 13:40:00,14.38,14.38,14.31,14.35,67621.0,13.0289,13.0289,12.9655,13.0017,67621.0
2015-12-10 13:45:00,14.34,14.37,14.34,14.36,52897.0,12.9927,13.0198,12.9927,13.0108,52897.0
2015-12-10 13:50:00,14.36,14.36,14.35,14.35,31756.0,13.0108,13.0108,13.0017,13.0017,31756.0
2015-12-10 13:55:00,14.35,14.35,14.34,14.35,1400.0,13.0017,13.0017,12.9927,13.0017,1400.0
2015-12-10 14:00:00,14.34,14.37,14.34,14.37,6210.0,12.9927,13.0198,12.9927,13.0198,6210.0
2015-12-10 14:05:00,14.36,14.4,14.36,14.4,31783.0,13.0108,13.047,13.0108,13.047,31783.0
2015-12-10 14:10:00,14.4,14.4,14.39,14.39,22316.0,13.047,13.047,13.038,13.038,22316.0
2015-12-10 14:15:00,14.4,14.43,14.4,14.43,15700.0,13.047,13.0742,13.047,13.0742,15700.0
2015-12-10 14:20:00,14.43,14.43,14.4,14.4,30290.0,13.0742,13.0742,13.047,13.047,30290.0
2015-12-10 14:25:00,14.4,14.44,14.4,14.44,38974.0,13.047,13.0833,13.047,13.0833,38974.0
2015-12-10 14:30:00,14.44,14.44,14.42,14.42,31242.0,13.0833,13.0833,13.0651,13.0651,31242.0
2015-12-10 14:35:00,14.42,14.45,14.42,14.44,97557.0,13.0651,13.0923,13.0651,13.0833,97557.0
2015-12-10 14:40:00,14.45,14.45,14.43,14.44,68965.0,13.0923,13.0923,13.0742,13.0833,68965.0
2015-12-10 14:45:00,14.44,14.45,14.44,14.44,66774.0,13.0833,13.0923,13.0833,13.0833,66774.0
2015-12-10 14:50:00,14.44,14.45,14.42,14.42,29892.0,13.0833,13.0923,13.0651,13.0651,29892.0
2015-12-10 14:55:00,14.43,14.43,14.42,14.43,8689.0,13.0742,13.0742,13.0651,13.0742,8689.0
2015-12-10 15:00:00,14.43,14.43,14.4,14.4,25843.0,13.0742,13.0742,13.047,13.047,25843.0
2015-12-10 15:05:00,14.41,14.42,14.41,14.42,19185.0,13.0561,13.0651,13.0561,13.0651,19185.0
2015-12-10 15:10:00,14.42,14.42,14.4,14.41,34193.0,13.0651,13.0651,13.047,13.0561,34193.0
2015-12-10 15:15:00,14.42,14.43,14.39,14.39,43558.0,13.0651,13.0742,13.038,13.038,43558.0
2015-12-10 15:20:00,14.38,14.38,14.35,14.36,22461.0,13.0289,13.0289,13.0017,13.0108,22461.0
2015-12-10 15:25:00,14.35,14.35,14.33,14.34,45890.0,13.0017,13.0017,12.9836,12.9927,45890.0
2015-12-10 15:30:00,14.34,14.34,14.34,14.34,29998.0,12.9927,12.9927,12.9927,12.9927,29998.0
2015-12-10 15:35:00,14.35,14.35,14.31,14.31,47715.0,13.0017,13.0017,12.9655,12.9655,47715.0
2015-12-10 15:40:00,14.31,14.31,14.3,14.31,42260.0,12.9655,12.9655,12.9564,12.9655,42260.0
2015-12-10 15:45:00,14.31,14.31,14.27,14.27,63303.0,12.9655,12.9655,12.9292,12.9292,63303.0
2015-12-10 15:50:00,14.27,14.27,14.23,14.23,330236.0,12.9292,12.9292,12.893,12.893,330236.0
2015-12-10 15:55:00,14.23,14.24,14.21,14.22,395594.0,12.893,12.902,12.8749,12.8839,395594.0
2015-12-11 09:30:00,14.05,14.09,14.03,14.07,246016.0,12.7299,12.7661,12.7118,12.748,246016.0
2015-12-11 09:35:00,14.07,14.1,14.06,14.07,143621.0,12.748,12.7752,12.739,12.748,143621.0
2015-12-11 09:40:00,14.07,14.14,14.05,14.14,140164.0,12.748,12.8114,12.7299,12.8114,140164.0
2015-12-11 09:45:00,14.14,14.32,14.14,14.32,361312.0,12.8114,12.9745,12.8114,12.9745,361312.0
2015-12-11 09:50:00,14.32,14.45,14.3,14.44,537448.0,12.9745,13.0923,12.9564,13.0833,537448.0
2015-12-11 09:55:00,14.44,14.45,14.39,14.4,457422.0,13.0833,13.0923,13.038,13.047,457422.0
2015-12-11 10:00:00,14.39,14.4,14.31,14.33,84635.0,13.038,13.047,12.9655,12.9836,84635.0
2015-12-11 10:05:00,14.34,14.36,14.31,14.35,94497.0,12.9927,13.0108,12.9655,13.0017,94497.0
2015-12-11 10:10:00,14.35,14.4,14.33,14.37,82249.0,13.0017,13.047,12.9836,13.0198,82249.0
2015-12-11 10:15:00,14.37,14.38,14.36,14.36,81159.0,13.0198,13.0289,13.0108,13.0108,81159.0
2015-12-11 10:20:00,14.36,14.36,14.33,14.36,71087.0,13.0108,13.0108,12.9836,13.0108,71087.0
2015-12-11 10:25:00,14.36,14.44,14.36,14.44,86082.0,13.0108,13.0833,13.0108,13.0833,86082.0
2015-12-11 10:30:00,14.43,14.43,14.39,14.39,69795.0,13.0742,13.0742,13.038,13.038,69795.0
2015-12-11 10:35:00,14.4,14.42,14.38,14.42,54300.0,13.047,13.0651,13.0289,13.0651,54300.0
2015-12-11 10:40:00,14.42,14.42,14.36,14.37,53936.0,13.0651,13.0651,13.0108,13.0198,53936.0
2015-12-11 10:45:00,14.38,14.44,14.36,14.44,145539.0,13.0289,13.0833,13.0108,13.0833,145539.0
2015-12-11 10:50:00,14.44,14.51,14.44,14.46,267198.0,13.0833,13.1467,13.0833,13.1014,267198.0
2015-12-11 10:55:00,14.47,14.47,14.43,14.44,101607.0,13.1104,13.1104,13.0742,13.0833,101607.0
2015-12-11 11:00:00,14.44,14.49,14.44,14.47,92052.0,13.0833,13.1286,13.0833,13.1104,92052.0
2015-12-11 11:05:00,14.46,14.5,14.45,14.47,118987.0,13.1014,13.1376,13.0923,13.1104,118987.0
2015-12-11 11:10:00,14.47,14.49,14.47,14.49,81935.0,13.1104,13.1286,13.1104,13.1286,81935.0
2015-12-11 11:15:00,14.49,14.52,14.48,14.51,131870.0,13.1286,13.1557,13.1195,13.1467,131870.0
2015-12-11 11:20:00,14.51,14.52,14.48,14.5,108765.0,13.1467,13.1557,13.1195,13.1376,108765.0
2015-12-11 11:25:00,14.51,14.51,14.47,14.48,65296.0,13.1467,13.1467,13.1104,13.1195,65296.0
2015-12-11 11:30:00,14.47,14.49,14.45,14.48,77787.0,13.1104,13.1286,13.0923,13.1195,77787.0
2015-12-11 11:35:00,14.48,14.48,14.45,14.45,26194.0,13.1195,13.1195,13.0923,13.0923,26194.0
2015-12-11 11:40:00,14.45,14.48,14.44,14.48,57370.0,13.0923,13.1195,13.0833,13.1195,57370.0
2015-12-11 11:45:00,14.47,14.48,14.47,14.47,31584.0,13.1104,13.1195,13.1104,13.1104,31584.0
2015-12-11 11:50:00,14.48,14.52,14.48,14.5,76435.0,13.1195,13.1557,13.1195,13.1376,76435.0
2015-12-11 11:55:00,14.51,14.52,14.47,14.47,48390.0,13.1467,13.1557,13.1104,13.1104,48390.0
2015-12-11 12:00:00,14.48,14.48,14.41,14.41,92222.0,13.1195,13.1195,13.0561,13.0561,92222.0
2015-12-11 12:05:00,14.42,14.45,14.4,14.41,103950.0,13.0651,13.0923,13.047,13.0561,103950.0
2015-12-11 12:10:00,14.41,14.44,14.4,14.44,192438.0,13.0561,13.0833,13.047,13.0833,192438.0
2015-12-11 12:15:00,14.44,14.47,14.44,14.44,203109.0,13.0833,13.1104,13.0833,13.0833,203109.0
2015-12-11 12:20:00,14.44,14.44,14.39,14.39,72845.0,13.0833,13.0833,13.038,13.038,72845.0
2015-12-11 12:25:00,14.39,14.39,14.35,14.35,119019.0,13.038,13.038,13.0017,13.0017,119019.0
2015-12-11 12:30:00,14.35,14.35,14.32,14.32,34742.0,13.0017,13.0017,12.9745,12.9745,34742.0
2015-12-11 12:35:00,14.31,14.31,14.28,14.28,39880.0,12.9655,12.9655,12.9383,12.9383,39880.0
2015-12-11 12:40:00,14.28,14.28,14.24,14.24,65475.0,12.9383,12.9383,12.902,12.902,65475.0
2015-12-11 12:45:00,14.23,14.3,14.22,14.28,118832.0,12.893,12.9564,12.8839,12.9383,118832.0
2015-12-11 12:50:00,14.28,14.28,14.24,14.26,44451.0,12.9383,12.9383,12.902,12.9202,44451.0
2015-12-11 12:55:00,14.26,14.31,14.26,14.28,71016.0,12.9202,12.9655,12.9202,12.9383,71016.0
2015-12-11 13:00:00,14.29,14.33,14.29,14.32,75583.0,12.9474,12.9836,12.9474,12.9745,75583.0
2015-12-11 13:05:00,14.32,14.33,14.31,14.32,65545.0,12.9745,12.9836,12.9655,12.9745,65545.0
2015-12-11 13:10:00,14.32,14.38,14.31,14.36,76356.0,12.9745,13.0289,12.9655,13.0108,76356.0
2015-12-11 13:15:00,14.36,14.38,14.35,14.37,51973.0,13.0108,13.0289,13.0017,13.0198,51973.0
2015-12-11 13:20:00,14.37,14.41,14.36,14.4,49918.0,13.0198,13.0561,13.0108,13.047,49918.0
2015-12-11 13:25:00,14.4,14.41,14.38,14.39,41696.0,13.047,13.0561,13.0289,13.038,41696.0
2015-12-11 13:30:00,14.4,14.4,14.37,14.38,29738.0,13.047,13.047,13.0198,13.0289,29738.0
2015-12-11 13:35:00,14.38,14.42,14.38,14.42,93886.0,13.0289,13.0651,13.0289,13.0651,93886.0
2015-12-11 13:40:00,14.42,14.44,14.4,14.42,42560.0,13.0651,13.0833,13.047,13.0651,42560.0
2015-12-11 13:45:00,14.41,14.44,14.41,14.43,37413.0,13.0561,13.0833,13.0561,13.0742,37413.0
2015-12-11 13:50:00,14.42,14.42,14.4,14.4,49192.0,13.0651,13.0651,13.047,13.047,49192.0
2015-12-11 13:55:00,14.39,14.4,14.38,14.39,62377.0,13.038,13.047,13.0289,13.038,62377.0
2015-12-11 14:00:00,14.39,14.43,14.39,14.42,21667.0,13.038,13.0742,13.038,13.0651,21667.0
2015-12-11 14:05:00,14.42,14.44,14.41,14.43,33217.0,13.0651,13.0833,13.0561,13.0742,33217.0
2015-12-11 14:10:00,14.43,14.43,14.4,14.42,72459.0,13.0742,13.0742,13.047,13.0651,72459.0
2015-12-11 14:15:00,14.43,14.43,14.41,14.43,38868.0,13.0742,13.0742,13.0561,13.0742,38868.0
2015-12-11 14:20:00,14.43,14.44,14.43,14.44,15498.0,13.0742,13.0833,13.0742,13.0833,15498.0
2015-12-11 14:25:00,14.44,14.47,14.44,14.46,58520.0,13.0833,13.1104,13.0833,13.1014,58520.0
2015-12-11 14:30:00,14.45,14.45,14.41,14.44,108535.0,13.0923,13.0923,13.0561,13.0833,108535.0
2015-12-11 14:35:00,14.44,14.44,14.42,14.43,41404.0,13.0833,13.0833,13.0651,13.0742,41404.0
2015-12-11 14:40:00,14.43,14.47,14.43,14.47,43458.0,13.0742,13.1104,13.0742,13.1104,43458.0
2015-12-11 14:45:00,14.48,14.48,14.45,14.46,41730.0,13.1195,13.1195,13.0923,13.1014,41730.0
2015-12-11 14:50:00,14.47,14.47,14.45,14.45,32865.0,13.1104,13.1104,13.0923,13.0923,32865.0
2015-12-11 14:55:00,14.45,14.47,14.45,14.46,30445.0,13.0923,13.1104,13.0923,13.1014,30445.0
2015-12-11 15:00:00,14.46,14.46,14.43,14.44,32564.0,13.1014,13.1014,13.0742,13.0833,32564.0
2015-12-11 15:05:00,14.43,14.43,14.37,14.38,40499.0,13.0742,13.0742,13.0198,13.0289,40499.0
2015-12-11 15:10:00,14.38,14.4,14.38,14.4,64450.0,13.0289,13.047,13.0289,13.047,64450.0
2015-12-11 15:15:00,14.4,14.4,14.39,14.4,34363.0,13.047,13.047,13.038,13.047,34363.0
2015-12-11 15:20:00,14.4,14.4,14.35,14.36,56673.0,13.047,13.047,13.0017,13.0108,56673.0
2015-12-11 15:25:00,14.35,14.37,14.35,14.37,46688.0,13.0017,13.0198,13.0017,13.0198,46688.0
2015-12-11 15:30:00,14.36,14.37,14.34,14.35,69633.0,13.0108,13.0198,12.9927,13.0017,69633.0
2015-12-11 15:35:00,14.35,14.35,14.32,14.34,60022.0,13.0017,13.0017,12.9745,12.9927,60022.0
2015-12-11 15:40:00,14.34,14.34,14.32,14.32,52570.0,12.9927,12.9927,12.9745,12.9745,52570.0
2015-12-11 15:45:00,14.33,14.35,14.33,14.35,42058.0,12.9836,13.0017,12.9836,13.0017,42058.0
2015-12-11 15:50:00,14.35,14.35,14.33,14.34,118022.0,13.0017,13.0017,12.9836,12.9927,118022.0
2015-12-11 15:55:00,14.34,14.38,14.33,14.37,603768.0,12.9927,13.0289,12.9836,13.0198,603768.0
2015-12-14 09:30:00,14.27,14.32,14.25,14.25,383448.0,12.9292,12.9745,12.9111,12.9111,383448.0
2015-12-14 09:35:00,14.26,14.27,14.18,14.22,173324.0,12.9202,12.9292,12.8477,12.8839,173324.0
2015-12-14 09:40:00,14.21,14.22,14.19,14.2,168630.0,12.8749,12.8839,12.8567,12.8658,168630.0
2015-12-14 09:45:00,14.19,14.2,14.18,14.18,184012.0,12.8567,12.8658,12.8477,12.8477,184012.0
2015-12-14 09:50:00,14.17,14.17,14.07,14.07,139573.0,12.8386,12.8386,12.748,12.748,139573.0
2015-12-14 09:55:00,14.07,14.09,14.05,14.08,136532.0,12.748,12.7661,12.7299,12.7571,136532.0
2015-12-14 10:00:00,14.07,14.07,13.97,14.01,228975.0,12.748,12.748,12.6574,12.6937,228975.0
2015-12-14 10:05:00,14.0,14.01,13.98,14.0,233302.0,12.6846,12.6937,12.6665,12.6846,233302.0
2015-12-14 10:10:00,13.99,14.05,13.98,14.03,172877.0,12.6755,12.7299,12.6665,12.7118,172877.0
2015-12-14 10:15:00,14.02,14.05,14.0,14.02,240554.0,12.7027,12.7299,12.6846,12.7027,240554.0
2015-12-14 10:20:00,14.02,14.02,13.98,13.98,127385.0,12.7027,12.7027,12.6665,12.6665,127385.0
2015-12-14 10:25:00,13.98,14.02,13.98,14.01,110202.0,12.6665,12.7027,12.6665,12.6937,110202.0
2015-12-14 10:30:00,14.0,14.0,13.98,13.99,135171.0,12.6846,12.6846,12.6665,12.6755,135171.0
2015-12-14 10:35:00,13.99,14.02,13.99,14.02,166516.0,12.6755,12.7027,12.6755,12.7027,166516.0
2015-12-14 10:40:00,14.02,14.02,14.0,14.01,78084.0,12.7027,12.7027,12.6846,12.6937,78084.0
2015-12-14 10:45:00,14.01,14.01,13.99,13.99,78032.0,12.6937,12.6937,12.6755,12.6755,78032.0
2015-12-14 10:50:00,13.99,14.02,13.98,13.98,103924.0,12.6755,12.7027,12.6665,12.6665,103924.0
2015-12-14 10:55:00,13.98,14.0,13.97,14.0,90075.0,12.6665,12.6846,12.6574,12.6846,90075.0
2015-12-14 11:00:00,14.01,14.01,13.98,13.99,73220.0,12.6937,12.6937,12.6665,12.6755,73220.0
2015-12-14 11:05:00,14.0,14.03,13.99,14.02,134033.0,12.6846,12.7118,12.6755,12.7027,134033.0
2015-12-14 11:10:00,14.02,14.02,13.98,13.99,141642.0,12.7027,12.7027,12.6665,12.6755,141642.0
2015-12-14 11:15:00,13.99,14.03,13.99,14.02,93714.0,12.6755,12.7118,12.6755,12.7027,93714.0
2015-12-14 11:20:00,14.02,14.02,13.98,13.99,47056.0,12.7027,12.7027,12.6665,12.6755,47056.0
2015-12-14 11:25:00,13.99,14.01,13.97,13.98,81498.0,12.6755,12.6937,12.6574,12.6665,81498.0
2015-12-14 11:30:00,13.98,13.98,13.9,13.91,71828.0,12.6665,12.6665,12.594,12.6031,71828.0
2015-12-14 11:35:00,13.9,13.94,13.9,13.93,113717.0,12.594,12.6302,12.594,12.6212,113717.0
2015-12-14 11:40:00,13.92,13.92,13.85,13.85,232232.0,12.6121,12.6121,12.5487,12.5487,232232.0
2015-12-14 11:45:00,13.85,13.85,13.81,13.85,114743.0,12.5487,12.5487,12.5125,12.5487,114743.0
2015-12-14 11:50:00,13.84,13.84,13.76,13.76,135388.0,12.5396,12.5396,12.4671,12.4671,135388.0
2015-12-14 11:55:00,13.76,13.77,13.71,13.73,99086.0,12.4671,12.4762,12.4218,12.44,99086.0
2015-12-14 12:00:00,13.73,13.76,13.69,13.7,106587.0,12.44,12.4671,12.4037,12.4128,106587.0
2015-12-14 12:05:00,13.7,13.73,13.69,13.73,135026.0,12.4128,12.44,12.4037,12.44,135026.0
2015-12-14 12:10:00,13.73,13.76,13.73,13.73,87213.0,12.44,12.4671,12.44,12.44,87213.0
2015-12-14 12:15:00,13.73,13.73,13.7,13.7,93259.0,12.44,12.44,12.4128,12.4128,93259.0
2015-12-14 12:20:00,13.7,13.7,13.64,13.65,202854.0,12.4128,12.4128,12.3584,12.3675,202854.0
2015-12-14 12:25:00,13.65,13.67,13.63,13.66,437598.0,12.3675,12.3856,12.3494,12.3765,437598.0
2015-12-14 12:30:00,13.66,13.68,13.63,13.64,257914.0,12.3765,12.3947,12.3494,12.3584,257914.0
2015-12-14 12:35:00,13.63,13.65,13.63,13.65,193106.0,12.3494,12.3675,12.3494,12.3675,193106.0
2015-12-14 12:40:00,13.65,13.68,13.64,13.66,92708.0,12.3675,12.3947,12.3584,12.3765,92708.0
2015-12-14 12:45:00,13.66,13.66,13.64,13.65,116435.0,12.3765,12.3765,12.3584,12.3675,116435.0
2015-12-14 12:50:00,13.65,13.65,13.63,13.64,100984.0,12.3675,12.3675,12.3494,12.3584,100984.0
2015-12-14 12:55:00,13.64,13.68,13.64,13.67,65713.0,12.3584,12.3947,12.3584,12.3856,65713.0
2015-12-14 13:00:00,13.68,13.7,13.66,13.67,123134.0,12.3947,12.4128,12.3765,12.3856,123134.0
2015-12-14 13:05:00,13.66,13.66,13.64,13.65,166286.0,12.3765,12.3765,12.3584,12.3675,166286.0
2015-12-14 13:10:00,13.65,13.65,13.6,13.61,220303.0,12.3675,12.3675,12.3222,12.3312,220303.0
2015-12-14 13:15:00,13.6,13.6,13.57,13.6,217908.0,12.3222,12.3222,12.295,12.3222,217908.0
2015-12-14 13:20:00,13.61,13.64,13.61,13.64,40955.0,12.3312,12.3584,12.3312,12.3584,40955.0
2015-12-14 13:25:00,13.64,13.65,13.63,13.64,40549.0,12.3584,12.3675,12.3494,12.3584,40549.0
2015-12-14 13:30:00,13.64,13.69,13.63,13.66,36100.0,12.3584,12.4037,12.3494,12.3765,36100.0
2015-12-14 13:35:00,13.65,13.65,13.63,13.64,46203.0,12.3675,12.3675,12.3494,12.3584,46203.0
2015-12-14 13:40:00,13.64,13.67,13.63,13.65,40470.0,12.3584,12.3856,12.3494,12.3675,40470.0
2015-12-14 13:45:00,13.65,13.65,13.63,13.63,54283.0,12.3675,12.3675,12.3494,12.3494,54283.0
2015-12-14 13:50:00,13.64,13.65,13.63,13.63,26708.0,12.3584,12.3675,12.3494,12.3494,26708.0
2015-12-14 13:55:00,13.62,13.64,13.61,13.63,72680.0,12.3403,12.3584,12.3312,12.3494,72680.0
2015-12-14 14:00:00,13.64,13.66,13.64,13.66,24674.0,12.3584,12.3765,12.3584,12.3765,24674.0
2015-12-14 14:05:00,13.66,13.66,13.65,13.66,45192.0,12.3765,12.3765,12.3675,12.3765,45192.0
2015-12-14 14:10:00,13.67,13.77,13.67,13.77,84112.0,12.3856,12.4762,12.3856,12.4762,84112.0
2015-12-14 14:15:00,13.76,13.78,13.75,13.77,64584.0,12.4671,12.4853,12.4581,12.4762,64584.0
2015-12-14 14:20:00,13.77,13.77,13.74,13.74,49991.0,12.4762,12.4762,12.449,12.449,49991.0
2015-12-14 14:25:00,13.74,13.76,13.73,13.75,56846.0,12.449,12.4671,12.44,12.4581,56846.0
2015-12-14 14:30:00,13.75,13.76,13.74,13.76,33107.0,12.4581,12.4671,12.449,12.4671,33107.0
2015-12-14 14:35:00,13.77,13.77,13.73,13.73,46432.0,12.4762,12.4762,12.44,12.44,46432.0
2015-12-14 14:40:00,13.73,13.73,13.72,13.73,17092.0,12.44,12.44,12.4309,12.44,17092.0
2015-12-14 14:45:00,13.73,13.73,13.7,13.72,107292.0,12.44,12.44,12.4128,12.4309,107292.0
2015-12-14 14:50:00,13.72,13.75,13.72,13.74,17925.0,12.4309,12.4581,12.4309,12.449,17925.0
2015-12-14 14:55:00,13.74,13.74,13.72,13.72,75291.0,12.449,12.449,12.4309,12.4309,75291.0
2015-12-14 15:00:00,13.72,13.72,13.66,13.67,85513.0,12.4309,12.4309,12.3765,12.3856,85513.0
2015-12-14 15:05:00,13.66,13.66,13.62,13.63,64554.0,12.3765,12.3765,12.3403,12.3494,64554.0
2015-12-14 15:10:00,13.63,13.66,13.62,13.64,150865.0,12.3494,12.3765,12.3403,12.3584,150865.0
2015-12-14 15:15:00,13.64,13.64,13.61,13.61,55496.0,12.3584,12.3584,12.3312,12.3312,55496.0
2015-12-14 15:20:00,13.61,13.65,13.61,13.63,122951.0,12.3312,12.3675,12.3312,12.3494,122951.0
2015-12-14 15:25:00,13.63,13.63,13.61,13.62,88798.0,12.3494,12.3494,12.3312,12.3403,88798.0
2015-12-14 15:30:00,13.62,13.69,13.62,13.69,168575.0,12.3403,12.4037,12.3403,12.4037,168575.0
2015-12-14 15:35:00,13.69,13.69,13.64,13.65,168429.0,12.4037,12.4037,12.3584,12.3675,168429.0
2015-12-14 15:40:00,13.65,13.65,13.62,13.63,181245.0,12.3675,12.3675,12.3403,12.3494,181245.0
2015-12-14 15:45:00,13.63,13.64,13.62,13.64,210975.0,12.3494,12.3584,12.3403,12.3584,210975.0
2015-12-14 15:50:00,13.63,13.64,13.63,13.63,249787.0,12.3494,12.3584,12.3494,12.3494,249787.0
2015-12-14 15:55:00,13.63,13.64,13.57,13.59,2589936.0,12.3494,12.3584,12.295,12.3131,2589936.0
2015-12-15 09:30:00,13.72,13.78,13.71,13.73,299908.0,12.4309,12.4853,12.4218,12.44,299908.0
2015-12-15 09:35:00,13.72,13.74,13.66,13.74,322473.0,12.4309,12.449,12.3765,12.449,322473.0
2015-12-15 09:40:00,13.73,13.81,13.71,13.77,166157.0,12.44,12.5125,12.4218,12.4762,166157.0
2015-12-15 09:45:00,13.77,13.78,13.72,13.77,154499.0,12.4762,12.4853,12.4309,12.4762,154499.0
2015-12-15 09:50:00,13.77,13.77,13.7,13.72,155843.0,12.4762,12.4762,12.4128,12.4309,155843.0
2015-12-15 09:55:00,13.73,13.74,13.66,13.69,108441.0,12.44,12.449,12.3765,12.4037,108441.0
2015-12-15 10:00:00,13.69,13.69,13.61,13.63,149708.0,12.4037,12.4037,12.3312,12.3494,149708.0
2015-12-15 10:05:00,13.62,13.64,13.58,13.62,138138.0,12.3403,12.3584,12.3041,12.3403,138138.0
2015-12-15 10:10:00,13.62,13.64,13.6,13.63,51709.0,12.3403,12.3584,12.3222,12.3494,51709.0
2015-12-15 10:15:00,13.63,13.64,13.59,13.6,88172.0,12.3494,12.3584,12.3131,12.3222,88172.0
2015-12-15 10:20:00,13.6,13.63,13.6,13.63,51529.0,12.3222,12.3494,12.3222,12.3494,51529.0
2015-12-15 10:25:00,13.63,13.68,13.62,13.65,54593.0,12.3494,12.3947,12.3403,12.3675,54593.0
2015-12-15 10:30:00,13.66,13.7,13.64,13.64,68674.0,12.3765,12.4128,12.3584,12.3584,68674.0
2015-12-15 10:35:00,13.64,13.66,13.64,13.66,41886.0,12.3584,12.3765,12.3584,12.3765,41886.0
2015-12-15 10:40:00,13.65,13.65,13.6,13.61,53046.0,12.3675,12.3675,12.3222,12.3312,53046.0
2015-12-15 10:45:00,13.61,13.63,13.6,13.62,65564.0,12.3312,12.3494,12.3222,12.3403,65564.0
2015-12-15 10:50:00,13.62,13.65,13.6,13.6,47447.0,12.3403,12.3675,12.3222,12.3222,47447.0
2015-12-15 10:55:00,13.59,13.6,13.52,13.53,74782.0,12.3131,12.3222,12.2497,12.2588,74782.0
2015-12-15 11:00:00,13.52,13.54,13.51,13.54,87920.0,12.2497,12.2678,12.2406,12.2678,87920.0
2015-12-15 11:05:00,13.53,13.54,13.53,13.54,41090.0,12.2588,12.2678,12.2588,12.2678,41090.0
2015-12-15 11:10:00,13.54,13.6,13.54,13.58,72322.0,12.2678,12.3222,12.2678,12.3041,72322.0
2015-12-15 11:15:00,13.57,13.6,13.55,13.6,41304.0,12.295,12.3222,12.2769,12.3222,41304.0
2015-12-15 11:20:00,13.6,13.61,13.58,13.59,41679.0,12.3222,12.3312,12.3041,12.3131,41679.0
2015-12-15 11:25:00,13.59,13.6,13.57,13.59,97574.0,12.3131,12.3222,12.295,12.3131,97574.0
2015-12-15 11:30:00,13.58,13.61,13.57,13.61,73077.0,12.3041,12.3312,12.295,12.3312,73077.0
2015-12-15 11:35:00,13.6,13.66,13.6,13.63,58592.0,12.3222,12.3765,12.3222,12.3494,58592.0
2015-12-15 11:40:00,13.63,13.63,13.6,13.61,109897.0,12.3494,12.3494,12.3222,12.3312,109897.0
2015-12-15 11:45:00,13.61,13.62,13.6,13.62,23149.0,12.3312,12.3403,12.3222,12.3403,23149.0
2015-12-15 11:50:00,13.62,13.65,13.61,13.65,34877.0,12.3403,12.3675,12.3312,12.3675,34877.0
2015-12-15 11:55:00,13.66,13.67,13.61,13.63,86340.0,12.3765,12.3856,12.3312,12.3494,86340.0
2015-12-15 12:00:00,13.63,13.63,13.6,13.6,31719.0,12.3494,12.3494,12.3222,12.3222,31719.0
2015-12-15 12:05:00,13.59,13.6,13.59,13.6,25600.0,12.3131,12.3222,12.3131,12.3222,25600.0
2015-12-15 12:10:00,13.58,13.6,13.57,13.6,33267.0,12.3041,12.3222,12.295,12.3222,33267.0
2015-12-15 12:15:00,13.59,13.61,13.57,13.57,36981.0,12.3131,12.3312,12.295,12.295,36981.0
2015-12-15 12:20:00,13.57,13.61,13.57,13.6,68279.0,12.295,12.3312,12.295,12.3222,68279.0
2015-12-15 12:25:00,13.61,13.71,13.61,13.7,68000.0,12.3312,12.4218,12.3312,12.4128,68000.0
2015-12-15 12:30:00,13.7,13.77,13.7,13.76,149287.0,12.4128,12.4762,12.4128,12.4671,149287.0
2015-12-15 12:35:00,13.76,13.77,13.73,13.73,64297.0,12.4671,12.4762,12.44,12.44,64297.0
2015-12-15 12:40:00,13.73,13.73,13.66,13.68,90650.0,12.44,12.44,12.3765,12.3947,90650.0
2015-12-15 12:45:00,13.68,13.7,13.66,13.7,112935.0,12.3947,12.4128,12.3765,12.4128,112935.0
2015-12-15 12:50:00,13.7,13.71,13.68,13.69,118101.0,12.4128,12.4218,12.3947,12.4037,118101.0
2015-12-15 12:55:00,13.7,13.7,13.64,13.65,38341.0,12.4128,12.4128,12.3584,12.3675,38341.0
2015-12-15 13:00:00,13.65,13.66,13.65,13.65,48262.0,12.3675,12.3765,12.3675,12.3675,48262.0
2015-12-15 13:05:00,13.65,13.66,13.65,13.65,10485.0,12.3675,12.3765,12.3675,12.3675,10485.0
2015-12-15 13:10:00,13.66,13.69,13.63,13.63,61404.0,12.3765,12.4037,12.3494,12.3494,61404.0
2015-12-15 13:15:00,13.63,13.63,13.62,13.63,33642.0,12.3494,12.3494,12.3403,12.3494,33642.0
2015-12-15 13:20:00,13.63,13.63,13.6,13.63,66206.0,12.3494,12.3494,12.3222,12.3494,66206.0
2015-12-15 13:25:00,13.63,13.63,13.61,13.61,50863.0,12.3494,12.3494,12.3312,12.3312,50863.0
2015-12-15 13:30:00,13.61,13.63,13.59,13.59,96875.0,12.3312,12.3494,12.3131,12.3131,96875.0
2015-12-15 13:35:00,13.59,13.6,13.59,13.6,16100.0,12.3131,12.3222,12.3131,12.3222,16100.0
2015-12-15 13:40:00,13.6,13.6,13.6,13.6,7200.0,12.3222,12.3222,12.3222,12.3222,7200.0
2015-12-15 13:45:00,13.61,13.68,13.61,13.65,103618.0,12.3312,12.3947,12.3312,12.3675,103618.0
2015-12-15 13:50:00,13.65,13.65,13.63,13.64,27811.0,12.3675,12.3675,12.3494,12.3584,27811.0
2015-12-15 13:55:00,13.64,13.66,13.64,13.66,21122.0,12.3584,12.3765,12.3584,12.3765,21122.0
2015-12-15 14:00:00,13.65,13.65,13.64,13.65,36995.0,12.3675,12.3675,12.3584,12.3675,36995.0
2015-12-15 14:05:00,13.65,13.65,13.64,13.64,12515.0,12.3675,12.3675,12.3584,12.3584,12515.0
2015-12-15 14:10:00,13.64,13.65,13.61,13.63,36241.0,12.3584,12.3675,12.3312,12.3494,36241.0
2015-12-15 14:15:00,13.64,13.65,13.62,13.64,36769.0,12.3584,12.3675,12.3403,12.3584,36769.0
2015-12-15 14:20:00,13.65,13.67,13.63,13.67,42061.0,12.3675,12.3856,12.3494,12.3856,42061.0
2015-12-15 14:25:00,13.67,13.67,13.63,13.64,34694.0,12.3856,12.3856,12.3494,12.3584,34694.0
2015-12-15 14:30:00,13.64,13.66,13.64,13.64,28800.0,12.3584,12.3765,12.3584,12.3584,28800.0
2015-12-15 14:35:00,13.65,13.67,13.65,13.67,33876.0,12.3675,12.3856,12.3675,12.3856,33876.0
2015-12-15 14:40:00,13.67,13.68,13.65,13.66,23670.0,12.3856,12.3947,12.3675,12.3765,23670.0
2015-12-15 14:45:00,13.66,13.66,13.65,13.65,8021.0,12.3765,12.3765,12.3675,12.3675,8021.0
2015-12-15 14:50:00,13.65,13.66,13.65,13.66,6400.0,12.3675,12.3765,12.3675,12.3765,6400.0
2015-12-15 14:55:00,13.66,13.66,13.65,13.65,43256.0,12.3765,12.3765,12.3675,12.3675,43256.0
2015-12-15 15:00:00,13.66,13.68,13.66,13.68,39400.0,12.3765,12.3947,12.3765,12.3947,39400.0
2015-12-15 15:05:00,13.68,13.69,13.68,13.69,8447.0,12.3947,12.4037,12.3947,12.4037,8447.0
2015-12-15 15:10:00,13.69,13.7,13.69,13.69,18619.0,12.4037,12.4128,12.4037,12.4037,18619.0
2015-12-15 15:15:00,13.69,13.7,13.69,13.7,41298.0,12.4037,12.4128,12.4037,12.4128,41298.0
2015-12-15 15:20:00,13.7,13.7,13.66,13.66,22347.0,12.4128,12.4128,12.3765,12.3765,22347.0
2015-12-15 15:25:00,13.66,13.66,13.65,13.65,14655.0,12.3765,12.3765,12.3675,12.3675,14655.0
2015-12-15 15:30:00,13.65,13.65,13.63,13.65,107008.0,12.3675,12.3675,12.3494,12.3675,107008.0
2015-12-15 15:35:00,13.64,13.68,13.64,13.67,95678.0,12.3584,12.3947,12.3584,12.3856,95678.0
2015-12-15 15:40:00,13.67,13.67,13.63,13.63,71153.0,12.3856,12.3856,12.3494,12.3494,71153.0
2015-12-15 15:45:00,13.63,13.64,13.63,13.63,64169.0,12.3494,12.3584,12.3494,12.3494,64169.0
2015-12-15 15:50:00,13.63,13.63,13.63,13.63,7665.0,12.3494,12.3494,12.3494,12.3494,7665.0
2015-12-15 15:55:00,13.63,13.66,13.61,13.62,371995.0,12.3494,12.3765,12.3312,12.3403,371995.0
2015-12-16 09:30:00,13.92,13.97,13.83,13.91,319789.0,12.6121,12.6574,12.5306,12.6031,319789.0
2015-12-16 09:35:00,13.9,14.04,13.9,14.04,211046.0,12.594,12.7208,12.594,12.7208,211046.0
2015-12-16 09:40:00,14.05,14.06,14.0,14.01,161819.0,12.7299,12.739,12.6846,12.6937,161819.0
2015-12-16 09:45:00,14.01,14.06,14.01,14.06,225660.0,12.6937,12.739,12.6937,12.739,225660.0
2015-12-16 09:50:00,14.07,14.13,14.05,14.06,177159.0,12.748,12.8024,12.7299,12.739,177159.0
2015-12-16 09:55:00,14.07,14.12,14.07,14.07,115058.0,12.748,12.7933,12.748,12.748,115058.0
2015-12-16 10:00:00,14.06,14.06,14.02,14.03,70203.0,12.739,12.739,12.7027,12.7118,70203.0
2015-12-16 10:05:00,14.02,14.03,13.99,14.0,41722.0,12.7027,12.7118,12.6755,12.6846,41722.0
2015-12-16 10:10:00,14.0,14.02,13.99,14.0,79649.0,12.6846,12.7027,12.6755,12.6846,79649.0
2015-12-16 10:15:00,13.99,14.0,13.87,13.92,112520.0,12.6755,12.6846,12.5668,12.6121,112520.0
2015-12-16 10:20:00,13.94,13.98,13.87,13.87,144376.0,12.6302,12.6665,12.5668,12.5668,144376.0
2015-12-16 10:25:00,13.86,13.94,13.85,13.93,104670.0,12.5578,12.6302,12.5487,12.6212,104670.0
2015-12-16 10:30:00,13.92,13.93,13.88,13.9,210459.0,12.6121,12.6212,12.5759,12.594,210459.0
2015-12-16 10:35:00,13.9,13.95,13.88,13.95,139310.0,12.594,12.6393,12.5759,12.6393,139310.0
2015-12-16 10:40:00,13.95,13.95,13.89,13.89,64604.0,12.6393,12.6393,12.5849,12.5849,64604.0
2015-12-16 10:45:00,13.9,13.94,13.9,13.94,61471.0,12.594,12.6302,12.594,12.6302,61471.0
2015-12-16 10:50:00,13.94,13.97,13.93,13.93,73779.0,12.6302,12.6574,12.6212,12.6212,73779.0
2015-12-16 10:55:00,13.94,13.96,13.93,13.95,42173.0,12.6302,12.6484,12.6212,12.6393,42173.0
2015-12-16 11:00:00,13.96,13.99,13.94,13.99,98550.0,12.6484,12.6755,12.6302,12.6755,98550.0
2015-12-16 11:05:00,13.98,14.0,13.97,13.97,56875.0,12.6665,12.6846,12.6574,12.6574,56875.0
2015-12-16 11:10:00,13.96,13.97,13.94,13.96,85977.0,12.6484,12.6574,12.6302,12.6484,85977.0
2015-12-16 11:15:00,13.97,13.99,13.96,13.98,47092.0,12.6574,12.6755,12.6484,12.6665,47092.0
2015-12-16 11:20:00,13.98,13.99,13.97,13.98,61431.0,12.6665,12.6755,12.6574,12.6665,61431.0
2015-12-16 11:25:00,13.97,13.98,13.95,13.98,87607.0,12.6574,12.6665,12.6393,12.6665,87607.0
2015-12-16 11:30:00,13.98,14.05,13.98,14.02,115454.0,12.6665,12.7299,12.6665,12.7027,115454.0
2015-12-16 11:35:00,14.03,14.03,13.99,13.99,76908.0,12.7118,12.7118,12.6755,12.6755,76908.0
2015-12-16 11:40:00,13.99,14.01,13.98,14.0,107669.0,12.6755,12.6937,12.6665,12.6846,107669.0
2015-12-16 11:45:00,14.0,14.02,13.99,14.01,63614.0,12.6846,12.7027,12.6755,12.6937,63614.0
2015-12-16 11:50:00,14.01,14.02,13.98,14.01,47411.0,12.6937,12.7027,12.6665,12.6937,47411.0
2015-12-16 11:55:00,14.02,14.05,14.02,14.03,64519.0,12.7027,12.7299,12.7027,12.7118,64519.0
2015-12-16 12:00:00,14.03,14.04,14.02,14.03,161545.0,12.7118,12.7208,12.7027,12.7118,161545.0
2015-12-16 12:05:00,14.04,14.06,14.03,14.06,64116.0,12.7208,12.739,12.7118,12.739,64116.0
2015-12-16 12:10:00,14.06,14.06,14.05,14.06,28666.0,12.739,12.739,12.7299,12.739,28666.0
2015-12-16 12:15:00,14.06,14.08,14.05,14.08,95856.0,12.739,12.7571,12.7299,12.7571,95856.0
2015-12-16 12:20:00,14.07,14.08,14.06,14.07,62179.0,12.748,12.7571,12.739,12.748,62179.0
2015-12-16 12:25:00,14.07,14.07,14.05,14.06,47419.0,12.748,12.748,12.7299,12.739,47419.0
2015-12-16 12:30:00,14.06,14.08,14.05,14.08,84313.0,12.739,12.7571,12.7299,12.7571,84313.0
2015-12-16 12:35:00,14.09,14.1,14.09,14.09,54266.0,12.7661,12.7752,12.7661,12.7661,54266.0
2015-12-16 12:40:00,14.1,14.11,14.1,14.1,36148.0,12.7752,12.7843,12.7752,12.7752,36148.0
2015-12-16 12:45:00,14.1,14.12,14.1,14.12,45412.0,12.7752,12.7933,12.7752,12.7933,45412.0
2015-12-16 12:50:00,14.12,14.13,14.1,14.12,92786.0,12.7933,12.8024,12.7752,12.7933,92786.0
2015-12-16 12:55:00,14.11,14.13,14.1,14.11,104463.0,12.7843,12.8024,12.7752,12.7843,104463.0
2015-12-16 13:00:00,14.11,14.15,14.11,14.14,149090.0,12.7843,12.8205,12.7843,12.8114,149090.0
2015-12-16 13:05:00,14.15,14.15,14.1,14.1,95533.0,12.8205,12.8205,12.7752,12.7752,95533.0
2015-12-16 13:10:00,14.1,14.1,14.07,14.08,58379.0,12.7752,12.7752,12.748,12.7571,58379.0
2015-12-16 13:15:00,14.07,14.12,14.07,14.1,78000.0,12.748,12.7933,12.748,12.7752,78000.0
2015-12-16 13:20:00,14.1,14.1,14.08,14.08,47371.0,12.7752,12.7752,12.7571,12.7571,47371.0
2015-12-16 13:25:00,14.08,14.1,14.07,14.09,57846.0,12.7571,12.7752,12.748,12.7661,57846.0
2015-12-16 13:30:00,14.09,14.1,14.04,14.04,65052.0,12.7661,12.7752,12.7208,12.7208,65052.0
2015-12-16 13:35:00,14.05,14.05,13.95,13.95,82754.0,12.7299,12.7299,12.6393,12.6393,82754.0
2015-12-16 13:40:00,13.94,14.03,13.89,13.96,302707.0,12.6302,12.7118,12.5849,12.6484,302707.0
2015-12-16 13:45:00,13.95,14.01,13.94,14.0,70540.0,12.6393,12.6937,12.6302,12.6846,70540.0
2015-12-16 13:50:00,13.99,14.02,13.98,13.98,122403.0,12.6755,12.7027,12.6665,12.6665,122403.0
2015-12-16 13:55:00,13.98,14.08,13.93,14.03,221562.0,12.6665,12.7571,12.6212,12.7118,221562.0
2015-12-16 14:00:00,14.0,14.05,13.67,13.88,1270809.0,12.6846,12.7299,12.3856,12.5759,1270809.0
2015-12-16 14:05:00,13.89,13.95,13.81,13.86,217291.0,12.5849,12.6393,12.5125,12.5578,217291.0
2015-12-16 14:10:00,13.87,14.07,13.83,13.98,353132.0,12.5668,12.748,12.5306,12.6665,353132.0
2015-12-16 14:15:00,13.99,14.06,13.94,14.02,237073.0,12.6755,12.739,12.6302,12.7027,237073.0
2015-12-16 14:20:00,14.02,14.03,13.89,13.97,313274.0,12.7027,12.7118,12.5849,12.6574,313274.0
2015-12-16 14:25:00,13.97,14.02,13.93,13.98,144897.0,12.6574,12.7027,12.6212,12.6665,144897.0
2015-12-16 14:30:00,13.99,14.1,13.97,14.04,233148.0,12.6755,12.7752,12.6574,12.7208,233148.0
2015-12-16 14:35:00,14.02,14.08,14.01,14.03,180744.0,12.7027,12.7571,12.6937,12.7118,180744.0
2015-12-16 14:40:00,14.03,14.2,14.03,14.2,349879.0,12.7118,12.8658,12.7118,12.8658,349879.0
2015-12-16 14:45:00,14.2,14.21,14.08,14.17,291803.0,12.8658,12.8749,12.7571,12.8386,291803.0
2015-12-16 14:50:00,14.18,14.22,14.16,14.2,194001.0,12.8477,12.8839,12.8296,12.8658,194001.0
2015-12-16 14:55:00,14.21,14.23,14.18,14.18,235938.0,12.8749,12.893,12.8477,12.8477,235938.0
2015-12-16 15:00:00,14.19,14.19,14.13,14.17,182609.0,12.8567,12.8567,12.8024,12.8386,182609.0
2015-12-16 15:05:00,14.18,14.19,14.15,14.19,95593.0,12.8477,12.8567,12.8205,12.8567,95593.0
2015-12-16 15:10:00,14.19,14.19,14.13,14.13,81278.0,12.8567,12.8567,12.8024,12.8024,81278.0
2015-12-16 15:15:00,14.13,14.15,13.99,13.99,257932.0,12.8024,12.8205,12.6755,12.6755,257932.0
2015-12-16 15:20:00,13.99,14.0,13.92,13.97,272548.0,12.6755,12.6846,12.6121,12.6574,272548.0
2015-12-16 15:25:00,13.96,14.02,13.93,14.02,149789.0,12.6484,12.7027,12.6212,12.7027,149789.0
2015-12-16 15:30:00,14.02,14.08,13.99,14.08,124399.0,12.7027,12.7571,12.6755,12.7571,124399.0
2015-12-16 15:35:00,14.08,14.08,14.01,14.02,231212.0,12.7571,12.7571,12.6937,12.7027,231212.0
2015-12-16 15:40:00,14.02,14.19,14.01,14.17,303804.0,12.7027,12.8567,12.6937,12.8386,303804.0
2015-12-16 15:45:00,14.16,14.19,14.15,14.19,314911.0,12.8296,12.8567,12.8205,12.8567,314911.0
2015-12-16 15:50:00,14.18,14.21,14.18,14.19,560936.0,12.8477,12.8749,12.8477,12.8567,560936.0
2015-12-16 15:55:00,14.19,14.22,14.15,14.18,1240252.0,12.8567,12.8839,12.8205,12.8477,1240252.0
2015-12-17 09:30:00,13.66,13.68,13.61,13.63,428871.0,12.3765,12.3947,12.3312,12.3494,428871.0
2015-12-17 09:35:00,13.63,13.65,13.52,13.55,404580.0,12.3494,12.3675,12.2497,12.2769,404580.0
2015-12-17 09:40:00,13.54,13.54,13.47,13.47,364591.0,12.2678,12.2678,12.2044,12.2044,364591.0
2015-12-17 09:45:00,13.47,13.48,13.42,13.42,241866.0,12.2044,12.2135,12.1591,12.1591,241866.0
2015-12-17 09:50:00,13.41,13.47,13.4,13.47,221882.0,12.15,12.2044,12.141,12.2044,221882.0
2015-12-17 09:55:00,13.48,13.48,13.44,13.44,69523.0,12.2135,12.2135,12.1772,12.1772,69523.0
2015-12-17 10:00:00,13.44,13.46,13.43,13.44,153012.0,12.1772,12.1953,12.1682,12.1772,153012.0
2015-12-17 10:05:00,13.44,13.46,13.43,13.45,160702.0,12.1772,12.1953,12.1682,12.1863,160702.0
2015-12-17 10:10:00,13.45,13.47,13.44,13.45,188753.0,12.1863,12.2044,12.1772,12.1863,188753.0
2015-12-17 10:15:00,13.45,13.45,13.4,13.45,348924.0,12.1863,12.1863,12.141,12.1863,348924.0
2015-12-17 10:20:00,13.45,13.54,13.45,13.51,253242.0,12.1863,12.2678,12.1863,12.2406,253242.0
2015-12-17 10:25:00,13.51,13.53,13.48,13.51,203078.0,12.2406,12.2588,12.2135,12.2406,203078.0
2015-12-17 10:30:00,13.51,13.51,13.47,13.47,125170.0,12.2406,12.2406,12.2044,12.2044,125170.0
2015-12-17 10:35:00,13.47,13.5,13.46,13.49,107836.0,12.2044,12.2316,12.1953,12.2225,107836.0
2015-12-17 10:40:00,13.48,13.48,13.45,13.46,151479.0,12.2135,12.2135,12.1863,12.1953,151479.0
2015-12-17 10:45:00,13.47,13.48,13.44,13.44,106240.0,12.2044,12.2135,12.1772,12.1772,106240.0
2015-12-17 10:50:00,13.44,13.47,13.43,13.43,127460.0,12.1772,12.2044,12.1682,12.1682,127460.0
2015-12-17 10:55:00,13.43,13.44,13.43,13.44,79114.0,12.1682,12.1772,12.1682,12.1772,79114.0
2015-12-17 11:00:00,13.44,13.46,13.43,13.44,100213.0,12.1772,12.1953,12.1682,12.1772,100213.0
2015-12-17 11:05:00,13.44,13.45,13.38,13.4,196880.0,12.1772,12.1863,12.1229,12.141,196880.0
2015-12-17 11:10:00,13.4,13.4,13.38,13.39,140412.0,12.141,12.141,12.1229,12.1319,140412.0
2015-12-17 11:15:00,13.39,13.46,13.39,13.44,132541.0,12.1319,12.1953,12.1319,12.1772,132541.0
2015-12-17 11:20:00,13.44,13.45,13.43,13.45,42951.0,12.1772,12.1863,12.1682,12.1863,42951.0
2015-12-17 11:25:00,13.45,13.45,13.44,13.45,66505.0,12.1863,12.1863,12.1772,12.1863,66505.0
2015-12-17 11:30:00,13.45,13.45,13.38,13.39,184986.0,12.1863,12.1863,12.1229,12.1319,184986.0
2015-12-17 11:35:00,13.39,13.42,13.39,13.4,146145.0,12.1319,12.1591,12.1319,12.141,146145.0
2015-12-17 11:40:00,13.4,13.43,13.4,13.43,82852.0,12.141,12.1682,12.141,12.1682,82852.0
2015-12-17 11:45:00,13.42,13.43,13.41,13.41,84226.0,12.1591,12.1682,12.15,12.15,84226.0
2015-12-17 11:50:00,13.4,13.41,13.38,13.38,181309.0,12.141,12.15,12.1229,12.1229,181309.0
2015-12-17 11:55:00,13.39,13.41,13.38,13.4,177015.0,12.1319,12.15,12.1229,12.141,177015.0
2015-12-17 12:00:00,13.4,13.4,13.38,13.38,138653.0,12.141,12.141,12.1229,12.1229,138653.0
2015-12-17 12:05:00,13.38,13.38,13.35,13.36,272032.0,12.1229,12.1229,12.0957,12.1047,272032.0
2015-12-17 12:10:00,13.36,13.36,13.34,13.34,151038.0,12.1047,12.1047,12.0866,12.0866,151038.0
2015-12-17 12:15:00,13.35,13.35,13.33,13.34,116656.0,12.0957,12.0957,12.0776,12.0866,116656.0
2015-12-17 12:20:00,13.34,13.35,13.32,13.34,60146.0,12.0866,12.0957,12.0685,12.0866,60146.0
2015-12-17 12:25:00,13.33,13.33,13.3,13.31,88312.0,12.0776,12.0776,12.0504,12.0594,88312.0
2015-12-17 12:30:00,13.31,13.33,13.3,13.33,60789.0,12.0594,12.0776,12.0504,12.0776,60789.0
2015-12-17 12:35:00,13.34,13.38,13.34,13.35,63507.0,12.0866,12.1229,12.0866,12.0957,63507.0
2015-12-17 12:40:00,13.34,13.34,13.32,13.34,32213.0,12.0866,12.0866,12.0685,12.0866,32213.0
2015-12-17 12:45:00,13.34,13.38,13.33,13.38,86347.0,12.0866,12.1229,12.0776,12.1229,86347.0
2015-12-17 12:50:00,13.39,13.44,13.38,13.4,77167.0,12.1319,12.1772,12.1229,12.141,77167.0
2015-12-17 12:55:00,13.39,13.4,13.38,13.4,62010.0,12.1319,12.141,12.1229,12.141,62010.0
2015-12-17 13:00:00,13.39,13.39,13.35,13.38,90853.0,12.1319,12.1319,12.0957,12.1229,90853.0
2015-12-17 13:05:00,13.37,13.38,13.35,13.35,79864.0,12.1138,12.1229,12.0957,12.0957,79864.0
2015-12-17 13:10:00,13.35,13.38,13.35,13.38,105099.0,12.0957,12.1229,12.0957,12.1229,105099.0
2015-12-17 13:15:00,13.38,13.38,13.35,13.35,92922.0,12.1229,12.1229,12.0957,12.0957,92922.0
2015-12-17 13:20:00,13.35,13.36,13.35,13.35,36403.0,12.0957,12.1047,12.0957,12.0957,36403.0
2015-12-17 13:25:00,13.35,13.36,13.34,13.34,134986.0,12.0957,12.1047,12.0866,12.0866,134986.0
2015-12-17 13:30:00,13.34,13.35,13.32,13.35,44368.0,12.0866,12.0957,12.0685,12.0957,44368.0
2015-12-17 13:35:00,13.35,13.38,13.35,13.35,58832.0,12.0957,12.1229,12.0957,12.0957,58832.0
2015-12-17 13:40:00,13.35,13.41,13.35,13.41,89018.0,12.0957,12.15,12.0957,12.15,89018.0
2015-12-17 13:45:00,13.41,13.41,13.4,13.4,73955.0,12.15,12.15,12.141,12.141,73955.0
2015-12-17 13:50:00,13.39,13.41,13.39,13.4,51505.0,12.1319,12.15,12.1319,12.141,51505.0
2015-12-17 13:55:00,13.4,13.42,13.39,13.42,42807.0,12.141,12.1591,12.1319,12.1591,42807.0
2015-12-17 14:00:00,13.43,13.45,13.42,13.44,111470.0,12.1682,12.1863,12.1591,12.1772,111470.0
2015-12-17 14:05:00,13.44,13.44,13.41,13.42,38903.0,12.1772,12.1772,12.15,12.1591,38903.0
2015-12-17 14:10:00,13.42,13.43,13.4,13.41,73770.0,12.1591,12.1682,12.141,12.15,73770.0
2015-12-17 14:15:00,13.41,13.44,13.41,13.41,39553.0,12.15,12.1772,12.15,12.15,39553.0
2015-12-17 14:20:00,13.41,13.42,13.4,13.4,57081.0,12.15,12.1591,12.141,12.141,57081.0
2015-12-17 14:25:00,13.4,13.43,13.4,13.4,85017.0,12.141,12.1682,12.141,12.141,85017.0
2015-12-17 14:30:00,13.4,13.4,13.39,13.4,57458.0,12.141,12.141,12.1319,12.141,57458.0
2015-12-17 14:35:00,13.4,13.4,13.38,13.38,61147.0,12.141,12.141,12.1229,12.1229,61147.0
2015-12-17 14:40:00,13.37,13.37,13.35,13.35,62015.0,12.1138,12.1138,12.0957,12.0957,62015.0
2015-12-17 14:45:00,13.35,13.36,13.35,13.35,62161.0,12.0957,12.1047,12.0957,12.0957,62161.0
2015-12-17 14:50:00,13.35,13.38,13.34,13.37,111545.0,12.0957,12.1229,12.0866,12.1138,111545.0
2015-12-17 14:55:00,13.37,13.37,13.35,13.36,46897.0,12.1138,12.1138,12.0957,12.1047,46897.0
2015-12-17 15:00:00,13.35,13.37,13.35,13.35,108624.0,12.0957,12.1138,12.0957,12.0957,108624.0
2015-12-17 15:05:00,13.34,13.36,13.34,13.34,123283.0,12.0866,12.1047,12.0866,12.0866,123283.0
2015-12-17 15:10:00,13.34,13.37,13.34,13.37,144029.0,12.0866,12.1138,12.0866,12.1138,144029.0
2015-12-17 15:15:00,13.36,13.36,13.35,13.35,202329.0,12.1047,12.1047,12.0957,12.0957,202329.0
2015-12-17 15:20:00,13.35,13.36,13.34,13.36,86742.0,12.0957,12.1047,12.0866,12.1047,86742.0
2015-12-17 15:25:00,13.35,13.4,13.35,13.36,192052.0,12.0957,12.141,12.0957,12.1047,192052.0
2015-12-17 15:30:00,13.36,13.42,13.36,13.38,294977.0,12.1047,12.1591,12.1047,12.1229,294977.0
2015-12-17 15:35:00,13.38,13.41,13.38,13.38,135609.0,12.1229,12.15,12.1229,12.1229,135609.0
2015-12-17 15:40:00,13.38,13.39,13.36,13.36,215272.0,12.1229,12.1319,12.1047,12.1047,215272.0
2015-12-17 15:45:00,13.36,13.36,13.34,13.35,244074.0,12.1047,12.1047,12.0866,12.0957,244074.0
2015-12-17 15:50:00,13.35,13.38,13.35,13.36,238617.0,12.0957,12.1229,12.0957,12.1047,238617.0
2015-12-17 15:55:00,13.36,13.36,13.31,13.34,2678647.0,12.1047,12.1047,12.0594,12.0866,2678647.0
2015-12-18 09:30:00,13.54,13.55,13.49,13.54,270413.0,12.2678,12.2769,12.2225,12.2678,270413.0
2015-12-18 09:35:00,13.55,13.57,13.49,13.49,198496.0,12.2769,12.295,12.2225,12.2225,198496.0
2015-12-18 09:40:00,13.49,13.52,13.49,13.49,91055.0,12.2225,12.2497,12.2225,12.2225,91055.0
2015-12-18 09:45:00,13.5,13.63,13.49,13.58,439310.0,12.2316,12.3494,12.2225,12.3041,439310.0
2015-12-18 09:50:00,13.57,13.65,13.57,13.59,262425.0,12.295,12.3675,12.295,12.3131,262425.0
2015-12-18 09:55:00,13.59,13.63,13.59,13.61,111806.0,12.3131,12.3494,12.3131,12.3312,111806.0
2015-12-18 10:00:00,13.61,13.69,13.61,13.68,271520.0,12.3312,12.4037,12.3312,12.3947,271520.0
2015-12-18 10:05:00,13.68,13.69,13.67,13.69,165817.0,12.3947,12.4037,12.3856,12.4037,165817.0
2015-12-18 10:10:00,13.69,13.75,13.69,13.75,458828.0,12.4037,12.4581,12.4037,12.4581,458828.0
2015-12-18 10:15:00,13.75,13.75,13.71,13.73,164693.0,12.4581,12.4581,12.4218,12.44,164693.0
2015-12-18 10:20:00,13.73,13.75,13.68,13.68,234871.0,12.44,12.4581,12.3947,12.3947,234871.0
2015-12-18 10:25:00,13.69,13.7,13.66,13.7,121929.0,12.4037,12.4128,12.3765,12.4128,121929.0
2015-12-18 10:30:00,13.7,13.71,13.69,13.71,89334.0,12.4128,12.4218,12.4037,12.4218,89334.0
2015-12-18 10:35:00,13.72,13.73,13.66,13.66,153148.0,12.4309,12.44,12.3765,12.3765,153148.0
2015-12-18 10:40:00,13.66,13.72,13.66,13.68,166989.0,12.3765,12.4309,12.3765,12.3947,166989.0
2015-12-18 10:45:00,13.69,13.71,13.65,13.66,277774.0,12.4037,12.4218,12.3675,12.3765,277774.0
2015-12-18 10:50:00,13.66,13.69,13.65,13.65,196352.0,12.3765,12.4037,12.3675,12.3675,196352.0
2015-12-18 10:55:00,13.65,13.65,13.61,13.64,129093.0,12.3675,12.3675,12.3312,12.3584,129093.0
2015-12-18 11:00:00,13.64,13.68,13.64,13.67,205232.0,12.3584,12.3947,12.3584,12.3856,205232.0
2015-12-18 11:05:00,13.67,13.7,13.64,13.7,163826.0,12.3856,12.4128,12.3584,12.4128,163826.0
2015-12-18 11:10:00,13.7,13.72,13.68,13.71,107099.0,12.4128,12.4309,12.3947,12.4218,107099.0
2015-12-18 11:15:00,13.71,13.73,13.71,13.71,65874.0,12.4218,12.44,12.4218,12.4218,65874.0
2015-12-18 11:20:00,13.72,13.73,13.72,13.72,89872.0,12.4309,12.44,12.4309,12.4309,89872.0
2015-12-18 11:25:00,13.72,13.72,13.68,13.72,171362.0,12.4309,12.4309,12.3947,12.4309,171362.0
2015-12-18 11:30:00,13.72,13.75,13.71,13.73,112039.0,12.4309,12.4581,12.4218,12.44,112039.0
2015-12-18 11:35:00,13.73,13.75,13.73,13.73,94164.0,12.44,12.4581,12.44,12.44,94164.0
2015-12-18 11:40:00,13.73,13.73,13.71,13.72,84716.0,12.44,12.44,12.4218,12.4309,84716.0
2015-12-18 11:45:00,13.72,13.74,13.72,13.74,74978.0,12.4309,12.449,12.4309,12.449,74978.0
2015-12-18 11:50:00,13.75,13.76,13.73,13.75,86802.0,12.4581,12.4671,12.44,12.4581,86802.0
2015-12-18 11:55:00,13.76,13.78,13.76,13.78,58049.0,12.4671,12.4853,12.4671,12.4853,58049.0
2015-12-18 12:00:00,13.78,13.81,13.78,13.8,106056.0,12.4853,12.5125,12.4853,12.5034,106056.0
2015-12-18 12:05:00,13.79,13.82,13.79,13.82,114455.0,12.4943,12.5215,12.4943,12.5215,114455.0
2015-12-18 12:10:00,13.82,13.82,13.81,13.81,60906.0,12.5215,12.5215,12.5125,12.5125,60906.0
2015-12-18 12:15:00,13.81,13.82,13.78,13.79,60489.0,12.5125,12.5215,12.4853,12.4943,60489.0
2015-12-18 12:20:00,13.78,13.82,13.78,13.82,86649.0,12.4853,12.5215,12.4853,12.5215,86649.0
2015-12-18 12:25:00,13.81,13.81,13.76,13.77,99122.0,12.5125,12.5125,12.4671,12.4762,99122.0
2015-12-18 12:30:00,13.77,13.81,13.77,13.78,64300.0,12.4762,12.5125,12.4762,12.4853,64300.0
2015-12-18 12:35:00,13.79,13.81,13.78,13.78,47492.0,12.4943,12.5125,12.4853,12.4853,47492.0
2015-12-18 12:40:00,13.79,13.81,13.79,13.81,77805.0,12.4943,12.5125,12.4943,12.5125,77805.0
2015-12-18 12:45:00,13.81,13.81,13.77,13.77,74562.0,12.5125,12.5125,12.4762,12.4762,74562.0
2015-12-18 12:50:00,13.77,13.77,13.75,13.75,80866.0,12.4762,12.4762,12.4581,12.4581,80866.0
2015-12-18 12:55:00,13.76,13.78,13.75,13.75,61017.0,12.4671,12.4853,12.4581,12.4581,61017.0
2015-12-18 13:00:00,13.76,13.77,13.73,13.75,65971.0,12.4671,12.4762,12.44,12.4581,65971.0
2015-12-18 13:05:00,13.75,13.8,13.75,13.79,79300.0,12.4581,12.5034,12.4581,12.4943,79300.0
2015-12-18 13:10:00,13.79,13.81,13.78,13.81,40704.0,12.4943,12.5125,12.4853,12.5125,40704.0
2015-12-18 13:15:00,13.81,13.81,13.78,13.78,88241.0,12.5125,12.5125,12.4853,12.4853,88241.0
2015-12-18 13:20:00,13.79,13.79,13.77,13.77,30800.0,12.4943,12.4943,12.4762,12.4762,30800.0
2015-12-18 13:25:00,13.77,13.77,13.73,13.76,59028.0,12.4762,12.4762,12.44,12.4671,59028.0
2015-12-18 13:30:00,13.76,13.76,13.73,13.73,79332.0,12.4671,12.4671,12.44,12.44,79332.0
2015-12-18 13:35:00,13.73,13.73,13.71,13.73,125351.0,12.44,12.44,12.4218,12.44,125351.0
2015-12-18 13:40:00,13.73,13.78,13.73,13.77,222248.0,12.44,12.4853,12.44,12.4762,222248.0
2015-12-18 13:45:00,13.77,13.77,13.74,13.74,41185.0,12.4762,12.4762,12.449,12.449,41185.0
2015-12-18 13:50:00,13.74,13.76,13.73,13.73,34954.0,12.449,12.4671,12.44,12.44,34954.0
2015-12-18 13:55:00,13.73,13.73,13.72,13.72,35296.0,12.44,12.44,12.4309,12.4309,35296.0
2015-12-18 14:00:00,13.72,13.73,13.68,13.68,72653.0,12.4309,12.44,12.3947,12.3947,72653.0
2015-12-18 14:05:00,13.68,13.72,13.68,13.7,78269.0,12.3947,12.4309,12.3947,12.4128,78269.0
2015-12-18 14:10:00,13.7,13.71,13.7,13.7,19230.0,12.4128,12.4218,12.4128,12.4128,19230.0
2015-12-18 14:15:00,13.69,13.7,13.69,13.7,23846.0,12.4037,12.4128,12.4037,12.4128,23846.0
2015-12-18 14:20:00,13.7,13.74,13.69,13.74,16750.0,12.4128,12.449,12.4037,12.449,16750.0
2015-12-18 14:25:00,13.75,13.76,13.75,13.76,17046.0,12.4581,12.4671,12.4581,12.4671,17046.0
2015-12-18 14:30:00,13.77,13.77,13.76,13.77,108497.0,12.4762,12.4762,12.4671,12.4762,108497.0
2015-12-18 14:35:00,13.77,13.78,13.77,13.77,43435.0,12.4762,12.4853,12.4762,12.4762,43435.0
2015-12-18 14:40:00,13.77,13.77,13.73,13.74,77511.0,12.4762,12.4762,12.44,12.449,77511.0
2015-12-18 14:45:00,13.75,13.76,13.75,13.75,40099.0,12.4581,12.4671,12.4581,12.4581,40099.0
2015-12-18 14:50:00,13.76,13.77,13.76,13.77,13322.0,12.4671,12.4762,12.4671,12.4762,13322.0
2015-12-18 14:55:00,13.77,13.77,13.77,13.77,50567.0,12.4762,12.4762,12.4762,12.4762,50567.0
2015-12-18 15:00:00,13.77,13.78,13.76,13.78,97272.0,12.4762,12.4853,12.4671,12.4853,97272.0
2015-12-18 15:05:00,13.78,13.79,13.77,13.79,17488.0,12.4853,12.4943,12.4762,12.4943,17488.0
2015-12-18 15:10:00,13.78,13.79,13.74,13.76,103960.0,12.4853,12.4943,12.449,12.4671,103960.0
2015-12-18 15:15:00,13.76,13.76,13.72,13.74,61518.0,12.4671,12.4671,12.4309,12.449,61518.0
2015-12-18 15:20:00,13.73,13.75,13.73,13.75,64731.0,12.44,12.4581,12.44,12.4581,64731.0
2015-12-18 15:25:00,13.75,13.76,13.73,13.74,146382.0,12.4581,12.4671,12.44,12.449,146382.0
2015-12-18 15:30:00,13.74,13.75,13.73,13.74,90958.0,12.449,12.4581,12.44,12.449,90958.0
2015-12-18 15:35:00,13.73,13.73,13.69,13.69,130106.0,12.44,12.44,12.4037,12.4037,130106.0
2015-12-18 15:40:00,13.7,13.75,13.7,13.73,216649.0,12.4128,12.4581,12.4128,12.44,216649.0
2015-12-18 15:45:00,13.73,13.73,13.69,13.69,117706.0,12.44,12.44,12.4037,12.4037,117706.0
2015-12-18 15:50:00,13.69,13.69,13.67,13.68,308406.0,12.4037,12.4037,12.3856,12.3947,308406.0
2015-12-18 15:55:00,13.68,13.69,13.63,13.64,1075115.0,12.3947,12.4037,12.3494,12.3584,1075115.0
2015-12-21 09:30:00,13.81,13.84,13.75,13.76,429589.0,12.6179,12.6453,12.5631,12.5723,429589.0
2015-12-21 09:35:00,13.75,13.79,13.75,13.76,152855.0,12.5631,12.5997,12.5631,12.5723,152855.0
2015-12-21 09:40:00,13.76,13.78,13.71,13.72,113192.0,12.5723,12.5905,12.5266,12.5357,113192.0
2015-12-21 09:45:00,13.73,13.78,13.73,13.77,131055.0,12.5448,12.5905,12.5448,12.5814,131055.0
2015-12-21 09:50:00,13.78,13.8,13.76,13.78,141839.0,12.5905,12.6088,12.5723,12.5905,141839.0
2015-12-21 09:55:00,13.78,13.83,13.77,13.81,145825.0,12.5905,12.6362,12.5814,12.6179,145825.0
2015-12-21 10:00:00,13.81,13.82,13.78,13.8,132341.0,12.6179,12.6271,12.5905,12.6088,132341.0
2015-12-21 10:05:00,13.81,13.82,13.81,13.81,79586.0,12.6179,12.6271,12.6179,12.6179,79586.0
2015-12-21 10:10:00,13.81,13.85,13.8,13.8,116814.0,12.6179,12.6545,12.6088,12.6088,116814.0
2015-12-21 10:15:00,13.8,13.85,13.79,13.85,116667.0,12.6088,12.6545,12.5997,12.6545,116667.0
2015-12-21 10:20:00,13.84,13.89,13.84,13.89,147749.0,12.6453,12.691,12.6453,12.691,147749.0
2015-12-21 10:25:00,13.89,13.89,13.86,13.87,115641.0,12.691,12.691,12.6636,12.6728,115641.0
2015-12-21 10:30:00,13.87,13.88,13.85,13.86,69069.0,12.6728,12.6819,12.6545,12.6636,69069.0
2015-12-21 10:35:00,13.86,13.86,13.81,13.85,151921.0,12.6636,12.6636,12.6179,12.6545,151921.0
2015-12-21 10:40:00,13.85,13.86,13.84,13.86,52648.0,12.6545,12.6636,12.6453,12.6636,52648.0
2015-12-21 10:45:00,13.86,13.86,13.84,13.85,54293.0,12.6636,12.6636,12.6453,12.6545,54293.0
2015-12-21 10:50:00,13.84,13.85,13.81,13.84,97614.0,12.6453,12.6545,12.6179,12.6453,97614.0
2015-12-21 10:55:00,13.84,13.85,13.82,13.85,112235.0,12.6453,12.6545,12.6271,12.6545,112235.0
2015-12-21 11:00:00,13.85,13.86,13.84,13.85,138032.0,12.6545,12.6636,12.6453,12.6545,138032.0
2015-12-21 11:05:00,13.85,13.88,13.84,13.88,78332.0,12.6545,12.6819,12.6453,12.6819,78332.0
2015-12-21 11:10:00,13.88,13.88,13.84,13.86,80981.0,12.6819,12.6819,12.6453,12.6636,80981.0
2015-12-21 11:15:00,13.85,13.85,13.84,13.84,17592.0,12.6545,12.6545,12.6453,12.6453,17592.0
2015-12-21 11:20:00,13.85,13.85,13.82,13.84,55905.0,12.6545,12.6545,12.6271,12.6453,55905.0
2015-12-21 11:25:00,13.85,13.85,13.83,13.84,117356.0,12.6545,12.6545,12.6362,12.6453,117356.0
2015-12-21 11:30:00,13.84,13.85,13.83,13.84,107839.0,12.6453,12.6545,12.6362,12.6453,107839.0
2015-12-21 11:35:00,13.84,13.85,13.82,13.84,67979.0,12.6453,12.6545,12.6271,12.6453,67979.0
2015-12-21 11:40:00,13.83,13.88,13.83,13.85,70150.0,12.6362,12.6819,12.6362,12.6545,70150.0
2015-12-21 11:45:00,13.86,13.87,13.85,13.85,97768.0,12.6636,12.6728,12.6545,12.6545,97768.0
2015-12-21 11:50:00,13.85,13.88,13.84,13.86,70218.0,12.6545,12.6819,12.6453,12.6636,70218.0
2015-12-21 11:55:00,13.86,13.88,13.85,13.88,40335.0,12.6636,12.6819,12.6545,12.6819,40335.0
2015-12-21 12:00:00,13.88,13.89,13.86,13.87,82944.0,12.6819,12.691,12.6636,12.6728,82944.0
2015-12-21 12:05:00,13.87,13.87,13.86,13.87,63902.0,12.6728,12.6728,12.6636,12.6728,63902.0
2015-12-21 12:10:00,13.86,13.89,13.86,13.89,41374.0,12.6636,12.691,12.6636,12.691,41374.0
2015-12-21 12:15:00,13.88,13.88,13.86,13.86,16295.0,12.6819,12.6819,12.6636,12.6636,16295.0
2015-12-21 12:20:00,13.86,13.88,13.85,13.85,54508.0,12.6636,12.6819,12.6545,12.6545,54508.0
2015-12-21 12:25:00,13.86,13.88,13.85,13.87,139421.0,12.6636,12.6819,12.6545,12.6728,139421.0
2015-12-21 12:30:00,13.88,13.89,13.85,13.85,59886.0,12.6819,12.691,12.6545,12.6545,59886.0
2015-12-21 12:35:00,13.86,13.87,13.85,13.86,48259.0,12.6636,12.6728,12.6545,12.6636,48259.0
2015-12-21 12:40:00,13.86,13.88,13.85,13.87,30776.0,12.6636,12.6819,12.6545,12.6728,30776.0
2015-12-21 12:45:00,13.87,13.87,13.86,13.86,29235.0,12.6728,12.6728,12.6636,12.6636,29235.0
2015-12-21 12:50:00,13.85,13.88,13.85,13.88,38817.0,12.6545,12.6819,12.6545,12.6819,38817.0
2015-12-21 12:55:00,13.88,13.89,13.88,13.88,30209.0,12.6819,12.691,12.6819,12.6819,30209.0
2015-12-21 13:00:00,13.88,13.88,13.87,13.87,26694.0,12.6819,12.6819,12.6728,12.6728,26694.0
2015-12-21 13:05:00,13.86,13.87,13.82,13.82,89194.0,12.6636,12.6728,12.6271,12.6271,89194.0
2015-12-21 13:10:00,13.82,13.83,13.82,13.83,79222.0,12.6271,12.6362,12.6271,12.6362,79222.0
2015-12-21 13:15:00,13.83,13.86,13.83,13.85,28304.0,12.6362,12.6636,12.6362,12.6545,28304.0
2015-12-21 13:20:00,13.85,13.87,13.85,13.87,42193.0,12.6545,12.6728,12.6545,12.6728,42193.0
2015-12-21 13:25:00,13.86,13.88,13.86,13.88,38250.0,12.6636,12.6819,12.6636,12.6819,38250.0
2015-12-21 13:30:00,13.87,13.87,13.84,13.85,30263.0,12.6728,12.6728,12.6453,12.6545,30263.0
2015-12-21 13:35:00,13.85,13.87,13.85,13.85,31196.0,12.6545,12.6728,12.6545,12.6545,31196.0
2015-12-21 13:40:00,13.85,13.85,13.85,13.85,28050.0,12.6545,12.6545,12.6545,12.6545,28050.0
2015-12-21 13:45:00,13.85,13.85,13.81,13.82,36033.0,12.6545,12.6545,12.6179,12.6271,36033.0
2015-12-21 13:50:00,13.82,13.82,13.81,13.81,35013.0,12.6271,12.6271,12.6179,12.6179,35013.0
2015-12-21 13:55:00,13.81,13.81,13.81,13.81,15051.0,12.6179,12.6179,12.6179,12.6179,15051.0
2015-12-21 14:00:00,13.81,13.82,13.81,13.81,23072.0,12.6179,12.6271,12.6179,12.6179,23072.0
2015-12-21 14:05:00,13.81,13.82,13.81,13.81,33196.0,12.6179,12.6271,12.6179,12.6179,33196.0
2015-12-21 14:10:00,13.81,13.81,13.81,13.81,24650.0,12.6179,12.6179,12.6179,12.6179,24650.0
2015-12-21 14:15:00,13.8,13.8,13.76,13.77,81264.0,12.6088,12.6088,12.5723,12.5814,81264.0
2015-12-21 14:20:00,13.77,13.77,13.76,13.76,15522.0,12.5814,12.5814,12.5723,12.5723,15522.0
2015-12-21 14:25:00,13.76,13.76,13.76,13.76,23770.0,12.5723,12.5723,12.5723,12.5723,23770.0
2015-12-21 14:30:00,13.76,13.76,13.75,13.76,46703.0,12.5723,12.5723,12.5631,12.5723,46703.0
2015-12-21 14:35:00,13.76,13.76,13.74,13.75,48500.0,12.5723,12.5723,12.554,12.5631,48500.0
2015-12-21 14:40:00,13.76,13.77,13.75,13.77,12389.0,12.5723,12.5814,12.5631,12.5814,12389.0
2015-12-21 14:45:00,13.77,13.79,13.77,13.79,26653.0,12.5814,12.5997,12.5814,12.5997,26653.0
2015-12-21 14:50:00,13.79,13.79,13.78,13.78,69073.0,12.5997,12.5997,12.5905,12.5905,69073.0
2015-12-21 14:55:00,13.77,13.77,13.77,13.77,37573.0,12.5814,12.5814,12.5814,12.5814,37573.0
2015-12-21 15:00:00,13.77,13.78,13.75,13.77,62526.0,12.5814,12.5905,12.5631,12.5814,62526.0
2015-12-21 15:05:00,13.77,13.77,13.76,13.76,35204.0,12.5814,12.5814,12.5723,12.5723,35204.0
2015-12-21 15:10:00,13.77,13.77,13.76,13.76,25315.0,12.5814,12.5814,12.5723,12.5723,25315.0
2015-12-21 15:15:00,13.76,13.77,13.76,13.76,13511.0,12.5723,12.5814,12.5723,12.5723,13511.0
2015-12-21 15:20:00,13.76,13.78,13.75,13.75,79047.0,12.5723,12.5905,12.5631,12.5631,79047.0
2015-12-21 15:25:00,13.75,13.75,13.69,13.71,134857.0,12.5631,12.5631,12.5083,12.5266,134857.0
2015-12-21 15:30:00,13.72,13.73,13.7,13.7,22049.0,12.5357,12.5448,12.5174,12.5174,22049.0
2015-12-21 15:35:00,13.7,13.73,13.7,13.72,52572.0,12.5174,12.5448,12.5174,12.5357,52572.0
2015-12-21 15:40:00,13.72,13.72,13.69,13.69,77311.0,12.5357,12.5357,12.5083,12.5083,77311.0
2015-12-21 15:45:00,13.69,13.69,13.65,13.68,85381.0,12.5083,12.5083,12.4717,12.4992,85381.0
2015-12-21 15:50:00,13.68,13.69,13.67,13.68,83300.0,12.4992,12.5083,12.49,12.4992,83300.0
2015-12-21 15:55:00,13.68,13.81,13.68,13.77,2021537.0,12.4992,12.6179,12.4992,12.5814,2021537.0
2015-12-22 09:30:00,13.73,13.8,13.69,13.74,235156.0,12.5448,12.6088,12.5083,12.554,235156.0
2015-12-22 09:35:00,13.75,13.8,13.75,13.78,141132.0,12.5631,12.6088,12.5631,12.5905,141132.0
2015-12-22 09:40:00,13.79,13.86,13.79,13.85,64936.0,12.5997,12.6636,12.5997,12.6545,64936.0
2015-12-22 09:45:00,13.85,13.92,13.82,13.84,308542.0,12.6545,12.7184,12.6271,12.6453,308542.0
2015-12-22 09:50:00,13.84,13.88,13.84,13.88,100400.0,12.6453,12.6819,12.6453,12.6819,100400.0
2015-12-22 09:55:00,13.88,13.88,13.79,13.82,72967.0,12.6819,12.6819,12.5997,12.6271,72967.0
2015-12-22 10:00:00,13.82,13.84,13.81,13.84,108636.0,12.6271,12.6453,12.6179,12.6453,108636.0
2015-12-22 10:05:00,13.85,13.86,13.83,13.83,57071.0,12.6545,12.6636,12.6362,12.6362,57071.0
2015-12-22 10:10:00,13.82,13.85,13.81,13.82,67807.0,12.6271,12.6545,12.6179,12.6271,67807.0
2015-12-22 10:15:00,13.82,13.82,13.79,13.81,162762.0,12.6271,12.6271,12.5997,12.6179,162762.0
2015-12-22 10:20:00,13.81,13.83,13.81,13.83,107224.0,12.6179,12.6362,12.6179,12.6362,107224.0
2015-12-22 10:25:00,13.83,13.83,13.77,13.78,49073.0,12.6362,12.6362,12.5814,12.5905,49073.0
2015-12-22 10:30:00,13.78,13.82,13.77,13.79,142519.0,12.5905,12.6271,12.5814,12.5997,142519.0
2015-12-22 10:35:00,13.78,13.8,13.76,13.79,50443.0,12.5905,12.6088,12.5723,12.5997,50443.0
2015-12-22 10:40:00,13.8,13.8,13.78,13.78,29131.0,12.6088,12.6088,12.5905,12.5905,29131.0
2015-12-22 10:45:00,13.78,13.8,13.77,13.77,210579.0,12.5905,12.6088,12.5814,12.5814,210579.0
2015-12-22 10:50:00,13.77,13.8,13.77,13.8,60228.0,12.5814,12.6088,12.5814,12.6088,60228.0
2015-12-22 10:55:00,13.8,13.82,13.79,13.82,103603.0,12.6088,12.6271,12.5997,12.6271,103603.0
2015-12-22 11:00:00,13.82,13.83,13.77,13.81,31578.0,12.6271,12.6362,12.5814,12.6179,31578.0
2015-12-22 11:05:00,13.81,13.81,13.79,13.79,137650.0,12.6179,12.6179,12.5997,12.5997,137650.0
2015-12-22 11:10:00,13.78,13.83,13.78,13.82,109158.0,12.5905,12.6362,12.5905,12.6271,109158.0
2015-12-22 11:15:00,13.81,13.85,13.81,13.85,21865.0,12.6179,12.6545,12.6179,12.6545,21865.0
2015-12-22 11:20:00,13.85,13.86,13.84,13.84,71135.0,12.6545,12.6636,12.6453,12.6453,71135.0
2015-12-22 11:25:00,13.83,13.83,13.82,13.82,5349.0,12.6362,12.6362,12.6271,12.6271,5349.0
2015-12-22 11:30:00,13.83,13.84,13.82,13.82,17228.0,12.6362,12.6453,12.6271,12.6271,17228.0
2015-12-22 11:35:00,13.82,13.83,13.82,13.83,19652.0,12.6271,12.6362,12.6271,12.6362,19652.0
2015-12-22 11:40:00,13.83,13.83,13.81,13.81,25636.0,12.6362,12.6362,12.6179,12.6179,25636.0
2015-12-22 11:45:00,13.81,13.81,13.8,13.8,15473.0,12.6179,12.6179,12.6088,12.6088,15473.0
2015-12-22 11:50:00,13.79,13.79,13.78,13.79,16157.0,12.5997,12.5997,12.5905,12.5997,16157.0
2015-12-22 11:55:00,13.8,13.81,13.78,13.78,41827.0,12.6088,12.6179,12.5905,12.5905,41827.0
2015-12-22 12:00:00,13.78,13.8,13.74,13.76,80516.0,12.5905,12.6088,12.554,12.5723,80516.0
2015-12-22 12:05:00,13.76,13.76,13.72,13.73,39818.0,12.5723,12.5723,12.5357,12.5448,39818.0
2015-12-22 12:10:00,13.73,13.73,13.73,13.73,23192.0,12.5448,12.5448,12.5448,12.5448,23192.0
2015-12-22 12:15:00,13.72,13.76,13.71,13.76,28429.0,12.5357,12.5723,12.5266,12.5723,28429.0
2015-12-22 12:20:00,13.75,13.75,13.72,13.73,101193.0,12.5631,12.5631,12.5357,12.5448,101193.0
2015-12-22 12:25:00,13.73,13.73,13.67,13.68,201875.0,12.5448,12.5448,12.49,12.4992,201875.0
2015-12-22 12:30:00,13.69,13.69,13.68,13.68,44886.0,12.5083,12.5083,12.4992,12.4992,44886.0
2015-12-22 12:35:00,13.67,13.68,13.65,13.65,57036.0,12.49,12.4992,12.4717,12.4717,57036.0
2015-12-22 12:40:00,13.65,13.66,13.64,13.66,85498.0,12.4717,12.4809,12.4626,12.4809,85498.0
2015-12-22 12:45:00,13.66,13.67,13.65,13.66,175669.0,12.4809,12.49,12.4717,12.4809,175669.0
2015-12-22 12:50:00,13.65,13.65,13.64,13.64,51676.0,12.4717,12.4717,12.4626,12.4626,51676.0
2015-12-22 12:55:00,13.64,13.67,13.64,13.66,157975.0,12.4626,12.49,12.4626,12.4809,157975.0
2015-12-22 13:00:00,13.66,13.68,13.63,13.68,107874.0,12.4809,12.4992,12.4535,12.4992,107874.0
2015-12-22 13:05:00,13.67,13.67,13.65,13.66,163675.0,12.49,12.49,12.4717,12.4809,163675.0
2015-12-22 13:10:00,13.66,13.69,13.66,13.69,154857.0,12.4809,12.5083,12.4809,12.5083,154857.0
2015-12-22 13:15:00,13.69,13.69,13.66,13.69,145375.0,12.5083,12.5083,12.4809,12.5083,145375.0
2015-12-22 13:20:00,13.69,13.72,13.69,13.71,209587.0,12.5083,12.5357,12.5083,12.5266,209587.0
2015-12-22 13:25:00,13.71,13.72,13.7,13.72,26566.0,12.5266,12.5357,12.5174,12.5357,26566.0
2015-12-22 13:30:00,13.72,13.73,13.66,13.68,184415.0,12.5357,12.5448,12.4809,12.4992,184415.0
2015-12-22 13:35:00,13.67,13.68,13.66,13.68,94122.0,12.49,12.4992,12.4809,12.4992,94122.0
2015-12-22 13:40:00,13.67,13.7,13.67,13.69,65537.0,12.49,12.5174,12.49,12.5083,65537.0
2015-12-22 13:45:00,13.69,13.69,13.65,13.66,58500.0,12.5083,12.5083,12.4717,12.4809,58500.0
2015-12-22 13:50:00,13.65,13.66,13.65,13.65,20421.0,12.4717,12.4809,12.4717,12.4717,20421.0
2015-12-22 13:55:00,13.66,13.68,13.66,13.66,55797.0,12.4809,12.4992,12.4809,12.4809,55797.0
2015-12-22 14:00:00,13.66,13.67,13.65,13.65,36446.0,12.4809,12.49,12.4717,12.4717,36446.0
2015-12-22 14:05:00,13.65,13.68,13.65,13.65,46820.0,12.4717,12.4992,12.4717,12.4717,46820.0
2015-12-22 14:10:00,13.65,13.69,13.65,13.67,50754.0,12.4717,12.5083,12.4717,12.49,50754.0
2015-12-22 14:15:00,13.68,13.68,13.66,13.66,8210.0,12.4992,12.4992,12.4809,12.4809,8210.0
2015-12-22 14:20:00,13.67,13.69,13.67,13.69,99066.0,12.49,12.5083,12.49,12.5083,99066.0
2015-12-22 14:25:00,13.69,13.7,13.69,13.7,32243.0,12.5083,12.5174,12.5083,12.5174,32243.0
2015-12-22 14:30:00,13.7,13.7,13.69,13.69,13360.0,12.5174,12.5174,12.5083,12.5083,13360.0
2015-12-22 14:35:00,13.7,13.7,13.68,13.69,26003.0,12.5174,12.5174,12.4992,12.5083,26003.0
2015-12-22 14:40:00,13.69,13.69,13.69,13.69,4500.0,12.5083,12.5083,12.5083,12.5083,4500.0
2015-12-22 14:45:00,13.68,13.7,13.67,13.69,79439.0,12.4992,12.5174,12.49,12.5083,79439.0
2015-12-22 14:50:00,13.7,13.72,13.69,13.69,22800.0,12.5174,12.5357,12.5083,12.5083,22800.0
2015-12-22 14:55:00,13.69,13.72,13.69,13.72,18563.0,12.5083,12.5357,12.5083,12.5357,18563.0
2015-12-22 15:00:00,13.72,13.72,13.7,13.71,31619.0,12.5357,12.5357,12.5174,12.5266,31619.0
2015-12-22 15:05:00,13.72,13.72,13.69,13.7,13928.0,12.5357,12.5357,12.5083,12.5174,13928.0
2015-12-22 15:10:00,13.7,13.7,13.69,13.69,7962.0,12.5174,12.5174,12.5083,12.5083,7962.0
2015-12-22 15:15:00,13.69,13.69,13.69,13.69,55603.0,12.5083,12.5083,12.5083,12.5083,55603.0
2015-12-22 15:20:00,13.69,13.7,13.69,13.69,14700.0,12.5083,12.5174,12.5083,12.5083,14700.0
2015-12-22 15:25:00,13.69,13.7,13.69,13.7,24054.0,12.5083,12.5174,12.5083,12.5174,24054.0
2015-12-22 15:30:00,13.7,13.73,13.7,13.73,63420.0,12.5174,12.5448,12.5174,12.5448,63420.0
2015-12-22 15:35:00,13.73,13.73,13.72,13.73,29748.0,12.5448,12.5448,12.5357,12.5448,29748.0
2015-12-22 15:40:00,13.73,13.73,13.69,13.69,45561.0,12.5448,12.5448,12.5083,12.5083,45561.0
2015-12-22 15:45:00,13.69,13.71,13.69,13.7,54288.0,12.5083,12.5266,12.5083,12.5174,54288.0
2015-12-22 15:50:00,13.71,13.71,13.7,13.7,80503.0,12.5266,12.5266,12.5174,12.5174,80503.0
2015-12-22 15:55:00,13.7,13.71,13.68,13.68,498109.0,12.5174,12.5266,12.4992,12.4992,498109.0
2015-12-23 09:30:00,13.79,13.87,13.74,13.86,310047.0,12.5997,12.6728,12.554,12.6636,310047.0
2015-12-23 09:35:00,13.86,13.91,13.84,13.87,275581.0,12.6636,12.7093,12.6453,12.6728,275581.0
2015-12-23 09:40:00,13.87,13.88,13.82,13.83,102280.0,12.6728,12.6819,12.6271,12.6362,102280.0
2015-12-23 09:45:00,13.83,13.83,13.77,13.77,96547.0,12.6362,12.6362,12.5814,12.5814,96547.0
2015-12-23 09:50:00,13.78,13.83,13.78,13.83,26548.0,12.5905,12.6362,12.5905,12.6362,26548.0
2015-12-23 09:55:00,13.82,13.82,13.79,13.81,71968.0,12.6271,12.6271,12.5997,12.6179,71968.0
2015-12-23 10:00:00,13.8,13.84,13.8,13.81,147248.0,12.6088,12.6453,12.6088,12.6179,147248.0
2015-12-23 10:05:00,13.82,13.84,13.79,13.83,221026.0,12.6271,12.6453,12.5997,12.6362,221026.0
2015-12-23 10:10:00,13.82,13.84,13.81,13.82,247435.0,12.6271,12.6453,12.6179,12.6271,247435.0
2015-12-23 10:15:00,13.82,13.89,13.82,13.87,229618.0,12.6271,12.691,12.6271,12.6728,229618.0
2015-12-23 10:20:00,13.87,13.88,13.85,13.88,151702.0,12.6728,12.6819,12.6545,12.6819,151702.0
2015-12-23 10:25:00,13.88,13.89,13.87,13.89,120543.0,12.6819,12.691,12.6728,12.691,120543.0
2015-12-23 10:30:00,13.89,13.91,13.89,13.91,136063.0,12.691,12.7093,12.691,12.7093,136063.0
2015-12-23 10:35:00,13.91,13.95,13.91,13.94,99954.0,12.7093,12.7458,12.7093,12.7367,99954.0
2015-12-23 10:40:00,13.94,13.97,13.94,13.94,87048.0,12.7367,12.7641,12.7367,12.7367,87048.0
2015-12-23 10:45:00,13.94,13.94,13.9,13.93,19381.0,12.7367,12.7367,12.7002,12.7276,19381.0
2015-12-23 10:50:00,13.93,13.94,13.92,13.92,100704.0,12.7276,12.7367,12.7184,12.7184,100704.0
2015-12-23 10:55:00,13.92,13.93,13.89,13.9,99650.0,12.7184,12.7276,12.691,12.7002,99650.0
2015-12-23 11:00:00,13.9,13.91,13.9,13.91,98130.0,12.7002,12.7093,12.7002,12.7093,98130.0
2015-12-23 11:05:00,13.91,13.91,13.9,13.91,203125.0,12.7093,12.7093,12.7002,12.7093,203125.0
2015-12-23 11:10:00,13.9,13.93,13.9,13.91,133346.0,12.7002,12.7276,12.7002,12.7093,133346.0
2015-12-23 11:15:00,13.91,13.94,13.9,13.94,143215.0,12.7093,12.7367,12.7002,12.7367,143215.0
2015-12-23 11:20:00,13.94,13.94,13.93,13.94,50134.0,12.7367,12.7367,12.7276,12.7367,50134.0
2015-12-23 11:25:00,13.94,13.94,13.93,13.93,66986.0,12.7367,12.7367,12.7276,12.7276,66986.0
2015-12-23 11:30:00,13.93,13.94,13.91,13.93,31902.0,12.7276,12.7367,12.7093,12.7276,31902.0
2015-12-23 11:35:00,13.93,13.93,13.91,13.91,28662.0,12.7276,12.7276,12.7093,12.7093,28662.0
2015-12-23 11:40:00,13.91,13.92,13.9,13.91,34410.0,12.7093,12.7184,12.7002,12.7093,34410.0
2015-12-23 11:45:00,13.91,13.91,13.89,13.9,90340.0,12.7093,12.7093,12.691,12.7002,90340.0
2015-12-23 11:50:00,13.91,13.91,13.86,13.89,31933.0,12.7093,12.7093,12.6636,12.691,31933.0
2015-12-23 11:55:00,13.9,13.91,13.88,13.9,102043.0,12.7002,12.7093,12.6819,12.7002,102043.0
2015-12-23 12:00:00,13.89,13.92,13.89,13.9,43370.0,12.691,12.7184,12.691,12.7002,43370.0
2015-12-23 12:05:00,13.9,13.92,13.88,13.88,132358.0,12.7002,12.7184,12.6819,12.6819,132358.0
2015-12-23 12:10:00,13.88,13.89,13.86,13.88,49802.0,12.6819,12.691,12.6636,12.6819,49802.0
2015-12-23 12:15:00,13.88,13.88,13.85,13.86,66743.0,12.6819,12.6819,12.6545,12.6636,66743.0
2015-12-23 12:20:00,13.86,13.87,13.85,13.86,92571.0,12.6636,12.6728,12.6545,12.6636,92571.0
2015-12-23 12:25:00,13.85,13.85,13.82,13.82,16534.0,12.6545,12.6545,12.6271,12.6271,16534.0
2015-12-23 12:30:00,13.82,13.82,13.79,13.81,151561.0,12.6271,12.6271,12.5997,12.6179,151561.0
2015-12-23 12:35:00,13.81,13.82,13.81,13.81,38995.0,12.6179,12.6271,12.6179,12.6179,38995.0
2015-12-23 12:40:00,13.8,13.81,13.78,13.78,42343.0,12.6088,12.6179,12.5905,12.5905,42343.0
2015-12-23 12:45:00,13.78,13.79,13.78,13.79,23489.0,12.5905,12.5997,12.5905,12.5997,23489.0
2015-12-23 12:50:00,13.8,13.84,13.8,13.84,60661.0,12.6088,12.6453,12.6088,12.6453,60661.0
2015-12-23 12:55:00,13.84,13.86,13.84,13.85,79670.0,12.6453,12.6636,12.6453,12.6545,79670.0
2015-12-23 13:00:00,13.85,13.87,13.85,13.87,39846.0,12.6545,12.6728,12.6545,12.6728,39846.0
2015-12-23 13:05:00,13.87,13.88,13.86,13.88,17700.0,12.6728,12.6819,12.6636,12.6819,17700.0
2015-12-23 13:10:00,13.88,13.89,13.88,13.88,7057.0,12.6819,12.691,12.6819,12.6819,7057.0
2015-12-23 13:15:00,13.88,13.88,13.85,13.85,33880.0,12.6819,12.6819,12.6545,12.6545,33880.0
2015-12-23 13:20:00,13.85,13.85,13.84,13.85,23731.0,12.6545,12.6545,12.6453,12.6545,23731.0
2015-12-23 13:25:00,13.85,13.88,13.85,13.86,105100.0,12.6545,12.6819,12.6545,12.6636,105100.0
2015-12-23 13:30:00,13.87,13.89,13.87,13.88,31522.0,12.6728,12.691,12.6728,12.6819,31522.0
2015-12-23 13:35:00,13.88,13.9,13.88,13.9,34518.0,12.6819,12.7002,12.6819,12.7002,34518.0
2015-12-23 13:40:00,13.89,13.9,13.89,13.9,22800.0,12.691,12.7002,12.691,12.7002,22800.0
2015-12-23 13:45:00,13.9,13.91,13.9,13.9,35193.0,12.7002,12.7093,12.7002,12.7002,35193.0
2015-12-23 13:50:00,13.9,13.9,13.9,13.9,18100.0,12.7002,12.7002,12.7002,12.7002,18100.0
2015-12-23 13:55:00,13.9,13.9,13.88,13.89,22873.0,12.7002,12.7002,12.6819,12.691,22873.0
2015-12-23 14:00:00,13.88,13.89,13.88,13.89,800.0,12.6819,12.691,12.6819,12.691,800.0
2015-12-23 14:05:00,13.88,13.88,13.86,13.88,40413.0,12.6819,12.6819,12.6636,12.6819,40413.0
2015-12-23 14:10:00,13.87,13.87,13.85,13.87,35734.0,12.6728,12.6728,12.6545,12.6728,35734.0
2015-12-23 14:15:00,13.88,13.88,13.88,13.88,5892.0,12.6819,12.6819,12.6819,12.6819,5892.0
2015-12-23 14:20:00,13.89,13.9,13.89,13.89,20594.0,12.691,12.7002,12.691,12.691,20594.0
2015-12-23 14:25:00,13.89,13.89,13.88,13.89,34150.0,12.691,12.691,12.6819,12.691,34150.0
2015-12-23 14:30:00,13.89,13.89,13.89,13.89,29831.0,12.691,12.691,12.691,12.691,29831.0
2015-12-23 14:35:00,13.9,13.9,13.9,13.9,37894.0,12.7002,12.7002,12.7002,12.7002,37894.0
2015-12-23 14:40:00,13.9,13.9,13.89,13.89,19100.0,12.7002,12.7002,12.691,12.691,19100.0
2015-12-23 14:45:00,13.88,13.88,13.87,13.87,8974.0,12.6819,12.6819,12.6728,12.6728,8974.0
2015-12-23 14:50:00,13.88,13.89,13.88,13.89,8091.0,12.6819,12.691,12.6819,12.691,8091.0
2015-12-23 14:55:00,13.89,13.89,13.89,13.89,300.0,12.691,12.691,12.691,12.691,300.0
2015-12-23 15:00:00,13.89,13.89,13.89,13.89,400.0,12.691,12.691,12.691,12.691,400.0
2015-12-23 15:05:00,13.89,13.9,13.89,13.89,40522.0,12.691,12.7002,12.691,12.691,40522.0
2015-12-23 15:10:00,13.89,13.9,13.88,13.9,30118.0,12.691,12.7002,12.6819,12.7002,30118.0
2015-12-23 15:15:00,13.9,13.9,13.89,13.89,19954.0,12.7002,12.7002,12.691,12.691,19954.0
2015-12-23 15:20:00,13.88,13.9,13.88,13.9,23114.0,12.6819,12.7002,12.6819,12.7002,23114.0
2015-12-23 15:25:00,13.9,13.9,13.88,13.88,93559.0,12.7002,12.7002,12.6819,12.6819,93559.0
2015-12-23 15:30:00,13.89,13.9,13.89,13.9,20000.0,12.691,12.7002,12.691,12.7002,20000.0
2015-12-23 15:35:00,13.9,13.9,13.89,13.9,21445.0,12.7002,12.7002,12.691,12.7002,21445.0
2015-12-23 15:40:00,13.9,13.9,13.89,13.9,10700.0,12.7002,12.7002,12.691,12.7002,10700.0
2015-12-23 15:45:00,13.9,13.91,13.9,13.91,55361.0,12.7002,12.7093,12.7002,12.7093,55361.0
2015-12-23 15:50:00,13.91,13.91,13.9,13.91,45340.0,12.7093,12.7093,12.7002,12.7093,45340.0
2015-12-23 15:55:00,13.9,13.98,13.89,13.97,1644320.0,12.7002,12.7733,12.691,12.7641,1644320.0
2015-12-24 09:30:00,14.07,14.09,14.06,14.09,228560.0,12.8555,12.8738,12.8464,12.8738,228560.0
2015-12-24 09:35:00,14.09,14.17,14.09,14.16,142848.0,12.8738,12.9469,12.8738,12.9377,142848.0
2015-12-24 09:40:00,14.15,14.2,14.14,14.16,154252.0,12.9286,12.9743,12.9194,12.9377,154252.0
2015-12-24 09:45:00,14.17,14.18,14.15,14.16,129292.0,12.9469,12.956,12.9286,12.9377,129292.0
2015-12-24 09:50:00,14.16,14.16,14.12,14.12,77396.0,12.9377,12.9377,12.9012,12.9012,77396.0
2015-12-24 09:55:00,14.12,14.13,14.1,14.11,78016.0,12.9012,12.9103,12.8829,12.892,78016.0
2015-12-24 10:00:00,14.11,14.14,14.1,14.12,72805.0,12.892,12.9194,12.8829,12.9012,72805.0
2015-12-24 10:05:00,14.13,14.16,14.13,14.15,49001.0,12.9103,12.9377,12.9103,12.9286,49001.0
2015-12-24 10:10:00,14.16,14.16,14.14,14.14,34422.0,12.9377,12.9377,12.9194,12.9194,34422.0
2015-12-24 10:15:00,14.15,14.16,14.15,14.16,32043.0,12.9286,12.9377,12.9286,12.9377,32043.0
2015-12-24 10:20:00,14.16,14.19,14.16,14.19,66426.0,12.9377,12.9651,12.9377,12.9651,66426.0
2015-12-24 10:25:00,14.19,14.19,14.18,14.18,21312.0,12.9651,12.9651,12.956,12.956,21312.0
2015-12-24 10:30:00,14.17,14.17,14.15,14.15,20892.0,12.9469,12.9469,12.9286,12.9286,20892.0
2015-12-24 10:35:00,14.15,14.16,14.14,14.14,12144.0,12.9286,12.9377,12.9194,12.9194,12144.0
2015-12-24 10:40:00,14.15,14.16,14.15,14.16,21500.0,12.9286,12.9377,12.9286,12.9377,21500.0
2015-12-24 10:45:00,14.16,14.18,14.16,14.16,45955.0,12.9377,12.956,12.9377,12.9377,45955.0
2015-12-24 10:50:00,14.16,14.18,14.16,14.18,25109.0,12.9377,12.956,12.9377,12.956,25109.0
2015-12-24 10:55:00,14.17,14.18,14.17,14.18,33540.0,12.9469,12.956,12.9469,12.956,33540.0
2015-12-24 11:00:00,14.19,14.2,14.19,14.19,23900.0,12.9651,12.9743,12.9651,12.9651,23900.0
2015-12-24 11:05:00,14.2,14.2,14.19,14.2,72970.0,12.9743,12.9743,12.9651,12.9743,72970.0
2015-12-24 11:10:00,14.2,14.21,14.2,14.2,3700.0,12.9743,12.9834,12.9743,12.9743,3700.0
2015-12-24 11:15:00,14.21,14.23,14.2,14.23,48616.0,12.9834,13.0017,12.9743,13.0017,48616.0
2015-12-24 11:20:00,14.23,14.24,14.23,14.24,10136.0,13.0017,13.0108,13.0017,13.0108,10136.0
2015-12-24 11:25:00,14.24,14.26,14.24,14.26,51987.0,13.0108,13.0291,13.0108,13.0291,51987.0
2015-12-24 11:30:00,14.26,14.26,14.24,14.25,37338.0,13.0291,13.0291,13.0108,13.02,37338.0
2015-12-24 11:35:00,14.25,14.26,14.24,14.25,56442.0,13.02,13.0291,13.0108,13.02,56442.0
2015-12-24 11:40:00,14.26,14.27,14.26,14.27,40832.0,13.0291,13.0382,13.0291,13.0382,40832.0
2015-12-24 11:45:00,14.27,14.28,14.27,14.27,7100.0,13.0382,13.0474,13.0382,13.0382,7100.0
2015-12-24 11:50:00,14.27,14.28,14.27,14.27,47703.0,13.0382,13.0474,13.0382,13.0382,47703.0
2015-12-24 11:55:00,14.27,14.28,14.27,14.28,41410.0,13.0382,13.0474,13.0382,13.0474,41410.0
2015-12-24 12:00:00,14.28,14.29,14.28,14.28,5200.0,13.0474,13.0565,13.0474,13.0474,5200.0
2015-12-24 12:05:00,14.28,14.28,14.26,14.26,61182.0,13.0474,13.0474,13.0291,13.0291,61182.0
2015-12-24 12:10:00,14.27,14.28,14.27,14.27,27637.0,13.0382,13.0474,13.0382,13.0382,27637.0
2015-12-24 12:15:00,14.28,14.28,14.27,14.28,16491.0,13.0474,13.0474,13.0382,13.0474,16491.0
2015-12-24 12:20:00,14.28,14.28,14.27,14.27,17864.0,13.0474,13.0474,13.0382,13.0382,17864.0
2015-12-24 12:25:00,14.27,14.27,14.23,14.23,84292.0,13.0382,13.0382,13.0017,13.0017,84292.0
2015-12-24 12:30:00,14.23,14.23,14.21,14.21,52874.0,13.0017,13.0017,12.9834,12.9834,52874.0
2015-12-24 12:35:00,14.21,14.22,14.2,14.22,67771.0,12.9834,12.9925,12.9743,12.9925,67771.0
2015-12-24 12:40:00,14.22,14.23,14.22,14.23,77602.0,12.9925,13.0017,12.9925,13.0017,77602.0
2015-12-24 12:45:00,14.22,14.23,14.2,14.2,28868.0,12.9925,13.0017,12.9743,12.9743,28868.0
2015-12-24 12:50:00,14.2,14.2,14.19,14.19,26047.0,12.9743,12.9743,12.9651,12.9651,26047.0
2015-12-24 12:55:00,14.19,14.27,14.18,14.25,1363652.0,12.9651,13.0382,12.956,13.02,1363652.0
2015-12-28 09:30:00,14.03,14.03,13.99,14.03,250846.0,12.8189,12.8189,12.7824,12.8189,250846.0
2015-12-28 09:35:00,14.02,14.02,13.95,13.97,268492.0,12.8098,12.8098,12.7458,12.7641,268492.0
2015-12-28 09:40:00,13.97,13.98,13.95,13.96,200959.0,12.7641,12.7733,12.7458,12.755,200959.0
2015-12-28 09:45:00,13.96,13.96,13.92,13.93,114486.0,12.755,12.755,12.7184,12.7276,114486.0
2015-12-28 09:50:00,13.92,13.92,13.9,13.9,90456.0,12.7184,12.7184,12.7002,12.7002,90456.0
2015-12-28 09:55:00,13.9,13.9,13.89,13.9,78971.0,12.7002,12.7002,12.691,12.7002,78971.0
2015-12-28 10:00:00,13.89,13.9,13.86,13.86,104107.0,12.691,12.7002,12.6636,12.6636,104107.0
2015-12-28 10:05:00,13.86,13.88,13.85,13.87,122255.0,12.6636,12.6819,12.6545,12.6728,122255.0
2015-12-28 10:10:00,13.87,13.9,13.87,13.9,72251.0,12.6728,12.7002,12.6728,12.7002,72251.0
2015-12-28 10:15:00,13.9,13.92,13.9,13.91,41648.0,12.7002,12.7184,12.7002,12.7093,41648.0
2015-12-28 10:20:00,13.91,13.93,13.9,13.92,115664.0,12.7093,12.7276,12.7002,12.7184,115664.0
2015-12-28 10:25:00,13.91,13.93,13.9,13.9,84678.0,12.7093,12.7276,12.7002,12.7002,84678.0
2015-12-28 10:30:00,13.91,13.92,13.88,13.9,88798.0,12.7093,12.7184,12.6819,12.7002,88798.0
2015-12-28 10:35:00,13.9,13.9,13.87,13.88,63856.0,12.7002,12.7002,12.6728,12.6819,63856.0
2015-12-28 10:40:00,13.88,13.89,13.87,13.88,19447.0,12.6819,12.691,12.6728,12.6819,19447.0
2015-12-28 10:45:00,13.87,13.88,13.86,13.87,24005.0,12.6728,12.6819,12.6636,12.6728,24005.0
2015-12-28 10:50:00,13.87,13.88,13.86,13.88,13698.0,12.6728,12.6819,12.6636,12.6819,13698.0
2015-12-28 10:55:00,13.88,13.9,13.88,13.9,90696.0,12.6819,12.7002,12.6819,12.7002,90696.0
2015-12-28 11:00:00,13.89,13.89,13.87,13.87,43244.0,12.691,12.691,12.6728,12.6728,43244.0
2015-12-28 11:05:00,13.87,13.88,13.85,13.86,118595.0,12.6728,12.6819,12.6545,12.6636,118595.0
2015-12-28 11:10:00,13.86,13.87,13.85,13.86,128455.0,12.6636,12.6728,12.6545,12.6636,128455.0
2015-12-28 11:15:00,13.86,13.86,13.86,13.86,19860.0,12.6636,12.6636,12.6636,12.6636,19860.0
2015-12-28 11:20:00,13.85,13.86,13.84,13.84,21613.0,12.6545,12.6636,12.6453,12.6453,21613.0
2015-12-28 11:25:00,13.84,13.85,13.84,13.84,78985.0,12.6453,12.6545,12.6453,12.6453,78985.0
2015-12-28 11:30:00,13.83,13.83,13.82,13.83,62861.0,12.6362,12.6362,12.6271,12.6362,62861.0
2015-12-28 11:35:00,13.83,13.84,13.83,13.84,28192.0,12.6362,12.6453,12.6362,12.6453,28192.0
2015-12-28 11:40:00,13.84,13.84,13.82,13.82,17121.0,12.6453,12.6453,12.6271,12.6271,17121.0
2015-12-28 11:45:00,13.82,13.82,13.82,13.82,3700.0,12.6271,12.6271,12.6271,12.6271,3700.0
2015-12-28 11:50:00,13.82,13.82,13.81,13.81,36187.0,12.6271,12.6271,12.6179,12.6179,36187.0
2015-12-28 11:55:00,13.81,13.83,13.81,13.81,42604.0,12.6179,12.6362,12.6179,12.6179,42604.0
2015-12-28 12:00:00,13.81,13.83,13.81,13.83,37613.0,12.6179,12.6362,12.6179,12.6362,37613.0
2015-12-28 12:05:00,13.83,13.84,13.82,13.84,18440.0,12.6362,12.6453,12.6271,12.6453,18440.0
2015-12-28 12:10:00,13.84,13.85,13.83,13.85,16026.0,12.6453,12.6545,12.6362,12.6545,16026.0
2015-12-28 12:15:00,13.85,13.85,13.81,13.81,40215.0,12.6545,12.6545,12.6179,12.6179,40215.0
2015-12-28 12:20:00,13.81,13.82,13.81,13.82,27342.0,12.6179,12.6271,12.6179,12.6271,27342.0
2015-12-28 12:25:00,13.82,13.84,13.82,13.84,19818.0,12.6271,12.6453,12.6271,12.6453,19818.0
2015-12-28 12:30:00,13.84,13.84,13.82,13.82,6682.0,12.6453,12.6453,12.6271,12.6271,6682.0
2015-12-28 12:35:00,13.82,13.83,13.82,13.83,26047.0,12.6271,12.6362,12.6271,12.6362,26047.0
2015-12-28 12:40:00,13.83,13.83,13.8,13.81,67377.0,12.6362,12.6362,12.6088,12.6179,67377.0
2015-12-28 12:45:00,13.81,13.82,13.81,13.81,42820.0,12.6179,12.6271,12.6179,12.6179,42820.0
2015-12-28 12:50:00,13.81,13.81,13.8,13.8,48938.0,12.6179,12.6179,12.6088,12.6088,48938.0
2015-12-28 12:55:00,13.8,13.8,13.79,13.8,21018.0,12.6088,12.6088,12.5997,12.6088,21018.0
2015-12-28 13:00:00,13.8,13.83,13.8,13.82,57929.0,12.6088,12.6362,12.6088,12.6271,57929.0
2015-12-28 13:05:00,13.82,13.84,13.82,13.82,35842.0,12.6271,12.6453,12.6271,12.6271,35842.0
2015-12-28 13:10:00,13.83,13.85,13.82,13.85,73157.0,12.6362,12.6545,12.6271,12.6545,73157.0
2015-12-28 13:15:00,13.85,13.85,13.82,13.82,36280.0,12.6545,12.6545,12.6271,12.6271,36280.0
2015-12-28 13:20:00,13.81,13.81,13.81,13.81,35234.0,12.6179,12.6179,12.6179,12.6179,35234.0
2015-12-28 13:25:00,13.81,13.81,13.8,13.81,31259.0,12.6179,12.6179,12.6088,12.6179,31259.0
2015-12-28 13:30:00,13.81,13.81,13.78,13.78,111816.0,12.6179,12.6179,12.5905,12.5905,111816.0
2015-12-28 13:35:00,13.78,13.78,13.77,13.77,51958.0,12.5905,12.5905,12.5814,12.5814,51958.0
2015-12-28 13:40:00,13.77,13.77,13.76,13.76,36393.0,12.5814,12.5814,12.5723,12.5723,36393.0
2015-12-28 13:45:00,13.76,13.77,13.75,13.76,97038.0,12.5723,12.5814,12.5631,12.5723,97038.0
2015-12-28 13:50:00,13.76,13.76,13.73,13.73,53807.0,12.5723,12.5723,12.5448,12.5448,53807.0
2015-12-28 13:55:00,13.73,13.73,13.72,13.73,111834.0,12.5448,12.5448,12.5357,12.5448,111834.0
2015-12-28 14:00:00,13.73,13.73,13.72,13.72,34329.0,12.5448,12.5448,12.5357,12.5357,34329.0
2015-12-28 14:05:00,13.72,13.72,13.71,13.72,10700.0,12.5357,12.5357,12.5266,12.5357,10700.0
2015-12-28 14:10:00,13.72,13.72,13.68,13.68,70294.0,12.5357,12.5357,12.4992,12.4992,70294.0
2015-12-28 14:15:00,13.68,13.68,13.68,13.68,40500.0,12.4992,12.4992,12.4992,12.4992,40500.0
2015-12-28 14:20:00,13.68,13.72,13.68,13.72,105804.0,12.4992,12.5357,12.4992,12.5357,105804.0
2015-12-28 14:25:00,13.73,13.74,13.7,13.74,73878.0,12.5448,12.554,12.5174,12.554,73878.0
2015-12-28 14:30:00,13.74,13.74,13.72,13.74,62734.0,12.554,12.554,12.5357,12.554,62734.0
2015-12-28 14:35:00,13.74,13.74,13.73,13.73,65657.0,12.554,12.554,12.5448,12.5448,65657.0
2015-12-28 14:40:00,13.74,13.74,13.72,13.72,24919.0,12.554,12.554,12.5357,12.5357,24919.0
2015-12-28 14:45:00,13.72,13.72,13.7,13.72,28789.0,12.5357,12.5357,12.5174,12.5357,28789.0
2015-12-28 14:50:00,13.72,13.73,13.71,13.73,64605.0,12.5357,12.5448,12.5266,12.5448,64605.0
2015-12-28 14:55:00,13.73,13.73,13.71,13.72,75840.0,12.5448,12.5448,12.5266,12.5357,75840.0
2015-12-28 15:00:00,13.72,13.73,13.7,13.72,71342.0,12.5357,12.5448,12.5174,12.5357,71342.0
2015-12-28 15:05:00,13.72,13.73,13.71,13.73,55727.0,12.5357,12.5448,12.5266,12.5448,55727.0
2015-12-28 15:10:00,13.73,13.73,13.71,13.72,15472.0,12.5448,12.5448,12.5266,12.5357,15472.0
2015-12-28 15:15:00,13.71,13.72,13.7,13.72,51552.0,12.5266,12.5357,12.5174,12.5357,51552.0
2015-12-28 15:20:00,13.72,13.72,13.69,13.69,47651.0,12.5357,12.5357,12.5083,12.5083,47651.0
2015-12-28 15:25:00,13.7,13.72,13.69,13.72,66431.0,12.5174,12.5357,12.5083,12.5357,66431.0
2015-12-28 15:30:00,13.72,13.74,13.72,13.74,92409.0,12.5357,12.554,12.5357,12.554,92409.0
2015-12-28 15:35:00,13.75,13.76,13.74,13.76,161137.0,12.5631,12.5723,12.554,12.5723,161137.0
2015-12-28 15:40:00,13.76,13.77,13.76,13.77,114036.0,12.5723,12.5814,12.5723,12.5814,114036.0
2015-12-28 15:45:00,13.77,13.77,13.76,13.77,41656.0,12.5814,12.5814,12.5723,12.5814,41656.0
2015-12-28 15:50:00,13.77,13.77,13.76,13.77,71636.0,12.5814,12.5814,12.5723,12.5814,71636.0
2015-12-28 15:55:00,13.77,13.82,13.73,13.81,1005804.0,12.5814,12.6271,12.5448,12.6179,1005804.0
2015-12-29 09:30:00,13.96,14.05,13.96,14.02,261131.0,12.755,12.8372,12.755,12.8098,261131.0
2015-12-29 09:35:00,14.02,14.03,13.97,14.0,155766.0,12.8098,12.8189,12.7641,12.7915,155766.0
2015-12-29 09:40:00,13.99,13.99,13.95,13.98,133889.0,12.7824,12.7824,12.7458,12.7733,133889.0
2015-12-29 09:45:00,13.97,13.98,13.95,13.96,110994.0,12.7641,12.7733,12.7458,12.755,110994.0
2015-12-29 09:50:00,13.95,13.97,13.92,13.92,50367.0,12.7458,12.7641,12.7184,12.7184,50367.0
2015-12-29 09:55:00,13.93,13.93,13.92,13.92,47564.0,12.7276,12.7276,12.7184,12.7184,47564.0
2015-12-29 10:00:00,13.92,13.97,13.92,13.97,46111.0,12.7184,12.7641,12.7184,12.7641,46111.0
2015-12-29 10:05:00,13.97,13.98,13.95,13.95,57760.0,12.7641,12.7733,12.7458,12.7458,57760.0
2015-12-29 10:10:00,13.96,13.96,13.94,13.94,68863.0,12.755,12.755,12.7367,12.7367,68863.0
2015-12-29 10:15:00,13.94,13.94,13.91,13.92,49717.0,12.7367,12.7367,12.7093,12.7184,49717.0
2015-12-29 10:20:00,13.92,13.92,13.9,13.9,63827.0,12.7184,12.7184,12.7002,12.7002,63827.0
2015-12-29 10:25:00,13.9,13.9,13.85,13.86,60714.0,12.7002,12.7002,12.6545,12.6636,60714.0
2015-12-29 10:30:00,13.86,13.86,13.84,13.84,41373.0,12.6636,12.6636,12.6453,12.6453,41373.0
2015-12-29 10:35:00,13.83,13.85,13.82,13.83,87744.0,12.6362,12.6545,12.6271,12.6362,87744.0
2015-12-29 10:40:00,13.84,13.85,13.83,13.85,61388.0,12.6453,12.6545,12.6362,12.6545,61388.0
2015-12-29 10:45:00,13.86,13.89,13.86,13.88,21396.0,12.6636,12.691,12.6636,12.6819,21396.0
2015-12-29 10:50:00,13.88,13.88,13.86,13.87,41210.0,12.6819,12.6819,12.6636,12.6728,41210.0
2015-12-29 10:55:00,13.87,13.87,13.81,13.82,69001.0,12.6728,12.6728,12.6179,12.6271,69001.0
2015-12-29 11:00:00,13.82,13.82,13.8,13.81,32533.0,12.6271,12.6271,12.6088,12.6179,32533.0
2015-12-29 11:05:00,13.81,13.82,13.81,13.82,14728.0,12.6179,12.6271,12.6179,12.6271,14728.0
2015-12-29 11:10:00,13.83,13.83,13.81,13.81,17245.0,12.6362,12.6362,12.6179,12.6179,17245.0
2015-12-29 11:15:00,13.82,13.87,13.82,13.86,51747.0,12.6271,12.6728,12.6271,12.6636,51747.0
2015-12-29 11:20:00,13.86,13.86,13.85,13.86,32740.0,12.6636,12.6636,12.6545,12.6636,32740.0
2015-12-29 11:25:00,13.87,13.87,13.85,13.86,65598.0,12.6728,12.6728,12.6545,12.6636,65598.0
2015-12-29 11:30:00,13.86,13.9,13.86,13.9,64191.0,12.6636,12.7002,12.6636,12.7002,64191.0
2015-12-29 11:35:00,13.9,13.9,13.87,13.88,44192.0,12.7002,12.7002,12.6728,12.6819,44192.0
2015-12-29 11:40:00,13.89,13.9,13.87,13.88,70999.0,12.691,12.7002,12.6728,12.6819,70999.0
2015-12-29 11:45:00,13.88,13.89,13.88,13.89,25700.0,12.6819,12.691,12.6819,12.691,25700.0
2015-12-29 11:50:00,13.89,13.9,13.89,13.9,23328.0,12.691,12.7002,12.691,12.7002,23328.0
2015-12-29 11:55:00,13.89,13.89,13.88,13.88,7000.0,12.691,12.691,12.6819,12.6819,7000.0
2015-12-29 12:00:00,13.89,13.9,13.86,13.86,59626.0,12.691,12.7002,12.6636,12.6636,59626.0
2015-12-29 12:05:00,13.85,13.85,13.84,13.84,42095.0,12.6545,12.6545,12.6453,12.6453,42095.0
2015-12-29 12:10:00,13.84,13.84,13.84,13.84,26429.0,12.6453,12.6453,12.6453,12.6453,26429.0
2015-12-29 12:15:00,13.84,13.85,13.83,13.85,13890.0,12.6453,12.6545,12.6362,12.6545,13890.0
2015-12-29 12:20:00,13.85,13.85,13.83,13.84,48678.0,12.6545,12.6545,12.6362,12.6453,48678.0
2015-12-29 12:25:00,13.84,13.85,13.83,13.84,67770.0,12.6453,12.6545,12.6362,12.6453,67770.0
2015-12-29 12:30:00,13.84,13.87,13.84,13.87,56991.0,12.6453,12.6728,12.6453,12.6728,56991.0
2015-12-29 12:35:00,13.86,13.86,13.86,13.86,6786.0,12.6636,12.6636,12.6636,12.6636,6786.0
2015-12-29 12:40:00,13.86,13.86,13.85,13.86,8792.0,12.6636,12.6636,12.6545,12.6636,8792.0
2015-12-29 12:45:00,13.86,13.86,13.86,13.86,800.0,12.6636,12.6636,12.6636,12.6636,800.0
2015-12-29 12:50:00,13.86,13.86,13.86,13.86,100.0,12.6636,12.6636,12.6636,12.6636,100.0
2015-12-29 12:55:00,13.86,13.86,13.86,13.86,100.0,12.6636,12.6636,12.6636,12.6636,100.0
2015-12-29 13:00:00,13.87,13.89,13.87,13.89,47168.0,12.6728,12.691,12.6728,12.691,47168.0
2015-12-29 13:05:00,13.9,13.92,13.89,13.91,111417.0,12.7002,12.7184,12.691,12.7093,111417.0
2015-12-29 13:10:00,13.9,13.9,13.9,13.9,16633.0,12.7002,12.7002,12.7002,12.7002,16633.0
2015-12-29 13:15:00,13.89,13.92,13.89,13.92,50866.0,12.691,12.7184,12.691,12.7184,50866.0
2015-12-29 13:20:00,13.92,13.92,13.9,13.91,35958.0,12.7184,12.7184,12.7002,12.7093,35958.0
2015-12-29 13:25:00,13.91,13.92,13.89,13.9,18851.0,12.7093,12.7184,12.691,12.7002,18851.0
2015-12-29 13:30:00,13.9,13.91,13.89,13.89,9103.0,12.7002,12.7093,12.691,12.691,9103.0
2015-12-29 13:35:00,13.89,13.91,13.89,13.9,31616.0,12.691,12.7093,12.691,12.7002,31616.0
2015-12-29 13:40:00,13.9,13.94,13.9,13.94,24948.0,12.7002,12.7367,12.7002,12.7367,24948.0
2015-12-29 13:45:00,13.94,13.97,13.94,13.96,91791.0,12.7367,12.7641,12.7367,12.755,91791.0
2015-12-29 13:50:00,13.96,13.96,13.95,13.96,27471.0,12.755,12.755,12.7458,12.755,27471.0
2015-12-29 13:55:00,13.95,13.97,13.95,13.97,64189.0,12.7458,12.7641,12.7458,12.7641,64189.0
2015-12-29 14:00:00,13.96,13.96,13.95,13.96,7200.0,12.755,12.755,12.7458,12.755,7200.0
2015-12-29 14:05:00,13.96,13.98,13.96,13.98,36202.0,12.755,12.7733,12.755,12.7733,36202.0
2015-12-29 14:10:00,13.98,13.98,13.96,13.97,50366.0,12.7733,12.7733,12.755,12.7641,50366.0
2015-12-29 14:15:00,13.97,13.97,13.94,13.95,59199.0,12.7641,12.7641,12.7367,12.7458,59199.0
2015-12-29 14:20:00,13.95,13.95,13.95,13.95,100.0,12.7458,12.7458,12.7458,12.7458,100.0
2015-12-29 14:25:00,13.95,13.95,13.93,13.93,28669.0,12.7458,12.7458,12.7276,12.7276,28669.0
2015-12-29 14:30:00,13.94,13.95,13.94,13.94,8049.0,12.7367,12.7458,12.7367,12.7367,8049.0
2015-12-29 14:35:00,13.95,13.95,13.93,13.93,21956.0,12.7458,12.7458,12.7276,12.7276,21956.0
2015-12-29 14:40:00,13.93,13.94,13.93,13.94,14095.0,12.7276,12.7367,12.7276,12.7367,14095.0
2015-12-29 14:45:00,13.94,13.95,13.94,13.95,20214.0,12.7367,12.7458,12.7367,12.7458,20214.0
2015-12-29 14:50:00,13.95,13.95,13.94,13.95,42166.0,12.7458,12.7458,12.7367,12.7458,42166.0
2015-12-29 14:55:00,13.95,13.96,13.94,13.96,30702.0,12.7458,12.755,12.7367,12.755,30702.0
2015-12-29 15:00:00,13.96,13.97,13.94,13.94,27849.0,12.755,12.7641,12.7367,12.7367,27849.0
2015-12-29 15:05:00,13.94,13.96,13.94,13.95,45709.0,12.7367,12.755,12.7367,12.7458,45709.0
2015-12-29 15:10:00,13.95,13.95,13.94,13.95,12223.0,12.7458,12.7458,12.7367,12.7458,12223.0
2015-12-29 15:15:00,13.95,13.96,13.93,13.93,26608.0,12.7458,12.755,12.7276,12.7276,26608.0
2015-12-29 15:20:00,13.94,13.94,13.94,13.94,23767.0,12.7367,12.7367,12.7367,12.7367,23767.0
2015-12-29 15:25:00,13.94,13.94,13.93,13.94,10500.0,12.7367,12.7367,12.7276,12.7367,10500.0
2015-12-29 15:30:00,13.94,13.94,13.91,13.91,50517.0,12.7367,12.7367,12.7093,12.7093,50517.0
2015-12-29 15:35:00,13.91,13.92,13.91,13.91,6410.0,12.7093,12.7184,12.7093,12.7093,6410.0
2015-12-29 15:40:00,13.91,13.91,13.9,13.91,42527.0,12.7093,12.7093,12.7002,12.7093,42527.0
2015-12-29 15:45:00,13.91,13.93,13.9,13.93,58263.0,12.7093,12.7276,12.7002,12.7276,58263.0
2015-12-29 15:50:00,13.93,13.93,13.92,13.93,25023.0,12.7276,12.7276,12.7184,12.7276,25023.0
2015-12-29 15:55:00,13.93,13.95,13.93,13.95,514076.0,12.7276,12.7458,12.7276,12.7458,514076.0
2015-12-30 09:30:00,13.65,13.69,13.65,13.68,210623.0,12.4717,12.5083,12.4717,12.4992,210623.0
2015-12-30 09:35:00,13.68,13.69,13.62,13.63,121317.0,12.4992,12.5083,12.4443,12.4535,121317.0
2015-12-30 09:40:00,13.62,13.62,13.57,13.6,195961.0,12.4443,12.4443,12.3987,12.4261,195961.0
2015-12-30 09:45:00,13.6,13.64,13.6,13.63,54769.0,12.4261,12.4626,12.4261,12.4535,54769.0
2015-12-30 09:50:00,13.62,13.65,13.61,13.64,49967.0,12.4443,12.4717,12.4352,12.4626,49967.0
2015-12-30 09:55:00,13.65,13.65,13.63,13.63,4669.0,12.4717,12.4717,12.4535,12.4535,4669.0
2015-12-30 10:00:00,13.64,13.65,13.64,13.65,8967.0,12.4626,12.4717,12.4626,12.4717,8967.0
2015-12-30 10:05:00,13.64,13.65,13.62,13.64,77165.0,12.4626,12.4717,12.4443,12.4626,77165.0
2015-12-30 10:10:00,13.64,13.64,13.62,13.62,97887.0,12.4626,12.4626,12.4443,12.4443,97887.0
2015-12-30 10:15:00,13.62,13.63,13.6,13.6,58810.0,12.4443,12.4535,12.4261,12.4261,58810.0
2015-12-30 10:20:00,13.6,13.61,13.6,13.6,84988.0,12.4261,12.4352,12.4261,12.4261,84988.0
2015-12-30 10:25:00,13.6,13.61,13.6,13.61,46969.0,12.4261,12.4352,12.4261,12.4352,46969.0
2015-12-30 10:30:00,13.6,13.63,13.6,13.63,85722.0,12.4261,12.4535,12.4261,12.4535,85722.0
2015-12-30 10:35:00,13.64,13.66,13.64,13.65,54061.0,12.4626,12.4809,12.4626,12.4717,54061.0
2015-12-30 10:40:00,13.65,13.66,13.65,13.66,61517.0,12.4717,12.4809,12.4717,12.4809,61517.0
2015-12-30 10:45:00,13.66,13.66,13.65,13.65,75394.0,12.4809,12.4809,12.4717,12.4717,75394.0
2015-12-30 10:50:00,13.65,13.65,13.64,13.64,29386.0,12.4717,12.4717,12.4626,12.4626,29386.0
2015-12-30 10:55:00,13.64,13.66,13.64,13.66,38897.0,12.4626,12.4809,12.4626,12.4809,38897.0
2015-12-30 11:00:00,13.66,13.69,13.66,13.69,66443.0,12.4809,12.5083,12.4809,12.5083,66443.0
2015-12-30 11:05:00,13.69,13.73,13.69,13.72,52604.0,12.5083,12.5448,12.5083,12.5357,52604.0
2015-12-30 11:10:00,13.73,13.73,13.71,13.71,39894.0,12.5448,12.5448,12.5266,12.5266,39894.0
2015-12-30 11:15:00,13.71,13.71,13.7,13.7,8024.0,12.5266,12.5266,12.5174,12.5174,8024.0
2015-12-30 11:20:00,13.7,13.7,13.66,13.67,100152.0,12.5174,12.5174,12.4809,12.49,100152.0
2015-12-30 11:25:00,13.67,13.69,13.65,13.67,81668.0,12.49,12.5083,12.4717,12.49,81668.0
2015-12-30 11:30:00,13.66,13.67,13.65,13.66,21553.0,12.4809,12.49,12.4717,12.4809,21553.0
2015-12-30 11:35:00,13.66,13.67,13.66,13.67,9550.0,12.4809,12.49,12.4809,12.49,9550.0
2015-12-30 11:40:00,13.66,13.67,13.66,13.66,8800.0,12.4809,12.49,12.4809,12.4809,8800.0
2015-12-30 11:45:00,13.65,13.65,13.64,13.65,29599.0,12.4717,12.4717,12.4626,12.4717,29599.0
2015-12-30 11:50:00,13.65,13.66,13.65,13.65,37913.0,12.4717,12.4809,12.4717,12.4717,37913.0
2015-12-30 11:55:00,13.65,13.65,13.64,13.64,28257.0,12.4717,12.4717,12.4626,12.4626,28257.0
2015-12-30 12:00:00,13.65,13.65,13.64,13.64,25734.0,12.4717,12.4717,12.4626,12.4626,25734.0
2015-12-30 12:05:00,13.64,13.65,13.63,13.63,38507.0,12.4626,12.4717,12.4535,12.4535,38507.0
2015-12-30 12:10:00,13.63,13.63,13.61,13.61,23827.0,12.4535,12.4535,12.4352,12.4352,23827.0
2015-12-30 12:15:00,13.61,13.65,13.61,13.64,48038.0,12.4352,12.4717,12.4352,12.4626,48038.0
2015-12-30 12:20:00,13.64,13.65,13.64,13.64,68574.0,12.4626,12.4717,12.4626,12.4626,68574.0
2015-12-30 12:25:00,13.64,13.65,13.63,13.65,53724.0,12.4626,12.4717,12.4535,12.4717,53724.0
2015-12-30 12:30:00,13.65,13.65,13.64,13.65,50444.0,12.4717,12.4717,12.4626,12.4717,50444.0
2015-12-30 12:35:00,13.65,13.67,13.64,13.67,65130.0,12.4717,12.49,12.4626,12.49,65130.0
2015-12-30 12:40:00,13.68,13.68,13.65,13.66,39695.0,12.4992,12.4992,12.4717,12.4809,39695.0
2015-12-30 12:45:00,13.65,13.65,13.65,13.65,15805.0,12.4717,12.4717,12.4717,12.4717,15805.0
2015-12-30 12:50:00,13.65,13.65,13.63,13.63,21191.0,12.4717,12.4717,12.4535,12.4535,21191.0
2015-12-30 12:55:00,13.63,13.66,13.63,13.66,34557.0,12.4535,12.4809,12.4535,12.4809,34557.0
2015-12-30 13:00:00,13.66,13.66,13.65,13.65,31022.0,12.4809,12.4809,12.4717,12.4717,31022.0
2015-12-30 13:05:00,13.65,13.65,13.64,13.64,31747.0,12.4717,12.4717,12.4626,12.4626,31747.0
2015-12-30 13:10:00,13.64,13.65,13.64,13.65,82262.0,12.4626,12.4717,12.4626,12.4717,82262.0
2015-12-30 13:15:00,13.64,13.64,13.63,13.63,12554.0,12.4626,12.4626,12.4535,12.4535,12554.0
2015-12-30 13:20:00,13.63,13.64,13.63,13.64,7700.0,12.4535,12.4626,12.4535,12.4626,7700.0
2015-12-30 13:25:00,13.64,13.65,13.64,13.64,63252.0,12.4626,12.4717,12.4626,12.4626,63252.0
2015-12-30 13:30:00,13.64,13.65,13.63,13.64,29059.0,12.4626,12.4717,12.4535,12.4626,29059.0
2015-12-30 13:35:00,13.64,13.64,13.63,13.63,27849.0,12.4626,12.4626,12.4535,12.4535,27849.0
2015-12-30 13:40:00,13.64,13.64,13.63,13.64,20767.0,12.4626,12.4626,12.4535,12.4626,20767.0
2015-12-30 13:45:00,13.64,13.65,13.64,13.64,29086.0,12.4626,12.4717,12.4626,12.4626,29086.0
2015-12-30 13:50:00,13.64,13.65,13.64,13.65,35449.0,12.4626,12.4717,12.4626,12.4717,35449.0
2015-12-30 13:55:00,13.65,13.65,13.65,13.65,40546.0,12.4717,12.4717,12.4717,12.4717,40546.0
2015-12-30 14:00:00,13.65,13.65,13.63,13.63,74276.0,12.4717,12.4717,12.4535,12.4535,74276.0
2015-12-30 14:05:00,13.63,13.63,13.62,13.62,34205.0,12.4535,12.4535,12.4443,12.4443,34205.0
2015-12-30 14:10:00,13.62,13.62,13.61,13.61,9202.0,12.4443,12.4443,12.4352,12.4352,9202.0
2015-12-30 14:15:00,13.61,13.63,13.61,13.62,42573.0,12.4352,12.4535,12.4352,12.4443,42573.0
2015-12-30 14:20:00,13.62,13.62,13.61,13.61,18860.0,12.4443,12.4443,12.4352,12.4352,18860.0
2015-12-30 14:25:00,13.61,13.61,13.61,13.61,4900.0,12.4352,12.4352,12.4352,12.4352,4900.0
2015-12-30 14:30:00,13.61,13.61,13.61,13.61,5400.0,12.4352,12.4352,12.4352,12.4352,5400.0
2015-12-30 14:35:00,13.61,13.64,13.61,13.63,36648.0,12.4352,12.4626,12.4352,12.4535,36648.0
2015-12-30 14:40:00,13.63,13.63,13.62,13.63,35000.0,12.4535,12.4535,12.4443,12.4535,35000.0
2015-12-30 14:45:00,13.63,13.63,13.63,13.63,13800.0,12.4535,12.4535,12.4535,12.4535,13800.0
2015-12-30 14:50:00,13.63,13.63,13.6,13.61,86918.0,12.4535,12.4535,12.4261,12.4352,86918.0
2015-12-30 14:55:00,13.61,13.62,13.61,13.62,26800.0,12.4352,12.4443,12.4352,12.4443,26800.0
2015-12-30 15:00:00,13.63,13.63,13.61,13.61,24657.0,12.4535,12.4535,12.4352,12.4352,24657.0
2015-12-30 15:05:00,13.62,13.63,13.61,13.63,26100.0,12.4443,12.4535,12.4352,12.4535,26100.0
2015-12-30 15:10:00,13.63,13.63,13.62,13.63,10200.0,12.4535,12.4535,12.4443,12.4535,10200.0
2015-12-30 15:15:00,13.63,13.65,13.63,13.65,56500.0,12.4535,12.4717,12.4535,12.4717,56500.0
2015-12-30 15:20:00,13.65,13.65,13.64,13.65,11300.0,12.4717,12.4717,12.4626,12.4717,11300.0
2015-12-30 15:25:00,13.65,13.65,13.64,13.65,14665.0,12.4717,12.4717,12.4626,12.4717,14665.0
2015-12-30 15:30:00,13.65,13.67,13.65,13.67,143116.0,12.4717,12.49,12.4717,12.49,143116.0
2015-12-30 15:35:00,13.67,13.68,13.65,13.65,219284.0,12.49,12.4992,12.4717,12.4717,219284.0
2015-12-30 15:40:00,13.65,13.66,13.64,13.65,50593.0,12.4717,12.4809,12.4626,12.4717,50593.0
2015-12-30 15:45:00,13.65,13.68,13.65,13.67,51433.0,12.4717,12.4992,12.4717,12.49,51433.0
2015-12-30 15:50:00,13.68,13.68,13.65,13.66,101296.0,12.4992,12.4992,12.4717,12.4809,101296.0
2015-12-30 15:55:00,13.66,13.66,13.64,13.65,1286023.0,12.4809,12.4809,12.4626,12.4717,1286023.0
2015-12-31 09:30:00,13.66,13.67,13.64,13.66,122812.0,12.4809,12.49,12.4626,12.4809,122812.0
2015-12-31 09:35:00,13.65,13.7,13.65,13.68,196781.0,12.4717,12.5174,12.4717,12.4992,196781.0
2015-12-31 09:40:00,13.69,13.74,13.69,13.73,135834.0,12.5083,12.554,12.5083,12.5448,135834.0
2015-12-31 09:45:00,13.72,13.72,13.66,13.71,102416.0,12.5357,12.5357,12.4809,12.5266,102416.0
2015-12-31 09:50:00,13.7,13.7,13.67,13.68,61924.0,12.5174,12.5174,12.49,12.4992,61924.0
2015-12-31 09:55:00,13.68,13.69,13.64,13.66,107649.0,12.4992,12.5083,12.4626,12.4809,107649.0
2015-12-31 10:00:00,13.65,13.66,13.64,13.65,63760.0,12.4717,12.4809,12.4626,12.4717,63760.0
2015-12-31 10:05:00,13.65,13.66,13.64,13.66,26028.0,12.4717,12.4809,12.4626,12.4809,26028.0
2015-12-31 10:10:00,13.65,13.66,13.65,13.65,9300.0,12.4717,12.4809,12.4717,12.4717,9300.0
2015-12-31 10:15:00,13.64,13.64,13.61,13.63,52059.0,12.4626,12.4626,12.4352,12.4535,52059.0
2015-12-31 10:20:00,13.63,13.64,13.62,13.62,15072.0,12.4535,12.4626,12.4443,12.4443,15072.0
2015-12-31 10:25:00,13.61,13.63,13.6,13.63,19277.0,12.4352,12.4535,12.4261,12.4535,19277.0
2015-12-31 10:30:00,13.63,13.65,13.63,13.64,22741.0,12.4535,12.4717,12.4535,12.4626,22741.0
2015-12-31 10:35:00,13.64,13.65,13.64,13.65,30281.0,12.4626,12.4717,12.4626,12.4717,30281.0
2015-12-31 10:40:00,13.65,13.65,13.64,13.65,10684.0,12.4717,12.4717,12.4626,12.4717,10684.0
2015-12-31 10:45:00,13.65,13.65,13.64,13.65,17660.0,12.4717,12.4717,12.4626,12.4717,17660.0
2015-12-31 10:50:00,13.65,13.65,13.64,13.65,2255.0,12.4717,12.4717,12.4626,12.4717,2255.0
2015-12-31 10:55:00,13.65,13.65,13.63,13.64,32125.0,12.4717,12.4717,12.4535,12.4626,32125.0
2015-12-31 11:00:00,13.64,13.65,13.64,13.64,16511.0,12.4626,12.4717,12.4626,12.4626,16511.0
2015-12-31 11:05:00,13.64,13.66,13.64,13.64,159048.0,12.4626,12.4809,12.4626,12.4626,159048.0
2015-12-31 11:10:00,13.64,13.66,13.64,13.65,104010.0,12.4626,12.4809,12.4626,12.4717,104010.0
2015-12-31 11:15:00,13.64,13.67,13.64,13.67,35210.0,12.4626,12.49,12.4626,12.49,35210.0
2015-12-31 11:20:00,13.66,13.69,13.65,13.66,157319.0,12.4809,12.5083,12.4717,12.4809,157319.0
2015-12-31 11:25:00,13.66,13.68,13.66,13.68,33573.0,12.4809,12.4992,12.4809,12.4992,33573.0
2015-12-31 11:30:00,13.67,13.68,13.67,13.68,25063.0,12.49,12.4992,12.49,12.4992,25063.0
2015-12-31 11:35:00,13.68,13.69,13.67,13.68,25557.0,12.4992,12.5083,12.49,12.4992,25557.0
2015-12-31 11:40:00,13.68,13.69,13.67,13.68,107697.0,12.4992,12.5083,12.49,12.4992,107697.0
2015-12-31 11:45:00,13.68,13.68,13.67,13.68,25820.0,12.4992,12.4992,12.49,12.4992,25820.0
2015-12-31 11:50:00,13.68,13.68,13.67,13.67,2984.0,12.4992,12.4992,12.49,12.49,2984.0
2015-12-31 11:55:00,13.68,13.69,13.67,13.69,25090.0,12.4992,12.5083,12.49,12.5083,25090.0
2015-12-31 12:00:00,13.69,13.69,13.66,13.67,24629.0,12.5083,12.5083,12.4809,12.49,24629.0
2015-12-31 12:05:00,13.66,13.68,13.65,13.67,128773.0,12.4809,12.4992,12.4717,12.49,128773.0
2015-12-31 12:10:00,13.66,13.66,13.66,13.66,2254.0,12.4809,12.4809,12.4809,12.4809,2254.0
2015-12-31 12:15:00,13.65,13.66,13.65,13.66,11674.0,12.4717,12.4809,12.4717,12.4809,11674.0
2015-12-31 12:20:00,13.65,13.65,13.65,13.65,100.0,12.4717,12.4717,12.4717,12.4717,100.0
2015-12-31 12:25:00,13.65,13.66,13.65,13.66,16236.0,12.4717,12.4809,12.4717,12.4809,16236.0
2015-12-31 12:30:00,13.67,13.67,13.66,13.66,37765.0,12.49,12.49,12.4809,12.4809,37765.0
2015-12-31 12:35:00,13.66,13.67,13.66,13.67,200.0,12.4809,12.49,12.4809,12.49,200.0
2015-12-31 12:40:00,13.66,13.68,13.66,13.66,37305.0,12.4809,12.4992,12.4809,12.4809,37305.0
2015-12-31 12:45:00,13.66,13.67,13.66,13.66,40165.0,12.4809,12.49,12.4809,12.4809,40165.0
2015-12-31 12:50:00,13.66,13.66,13.65,13.65,26042.0,12.4809,12.4809,12.4717,12.4717,26042.0
2015-12-31 12:55:00,13.65,13.65,13.65,13.65,13135.0,12.4717,12.4717,12.4717,12.4717,13135.0
2015-12-31 13:00:00,13.65,13.66,13.64,13.64,42696.0,12.4717,12.4809,12.4626,12.4626,42696.0
2015-12-31 13:05:00,13.64,13.65,13.63,13.65,112461.0,12.4626,12.4717,12.4535,12.4717,112461.0
2015-12-31 13:10:00,13.64,13.65,13.63,13.65,66751.0,12.4626,12.4717,12.4535,12.4717,66751.0
2015-12-31 13:15:00,13.64,13.65,13.64,13.65,15259.0,12.4626,12.4717,12.4626,12.4717,15259.0
2015-12-31 13:20:00,13.64,13.65,13.63,13.65,27268.0,12.4626,12.4717,12.4535,12.4717,27268.0
2015-12-31 13:25:00,13.65,13.65,13.63,13.64,101037.0,12.4717,12.4717,12.4535,12.4626,101037.0
2015-12-31 13:30:00,13.63,13.64,13.62,13.62,36191.0,12.4535,12.4626,12.4443,12.4443,36191.0
2015-12-31 13:35:00,13.62,13.63,13.61,13.61,14933.0,12.4443,12.4535,12.4352,12.4352,14933.0
2015-12-31 13:40:00,13.62,13.63,13.61,13.61,27234.0,12.4443,12.4535,12.4352,12.4352,27234.0
2015-12-31 13:45:00,13.62,13.63,13.62,13.63,24627.0,12.4443,12.4535,12.4443,12.4535,24627.0
2015-12-31 13:50:00,13.64,13.64,13.64,13.64,300.0,12.4626,12.4626,12.4626,12.4626,300.0
2015-12-31 13:55:00,13.64,13.64,13.63,13.64,47405.0,12.4626,12.4626,12.4535,12.4626,47405.0
2015-12-31 14:00:00,13.64,13.64,13.63,13.63,35492.0,12.4626,12.4626,12.4535,12.4535,35492.0
2015-12-31 14:05:00,13.63,13.64,13.63,13.64,3066.0,12.4535,12.4626,12.4535,12.4626,3066.0
2015-12-31 14:10:00,13.63,13.64,13.63,13.63,39820.0,12.4535,12.4626,12.4535,12.4535,39820.0
2015-12-31 14:15:00,13.63,13.63,13.63,13.63,2022.0,12.4535,12.4535,12.4535,12.4535,2022.0
2015-12-31 14:20:00,13.63,13.63,13.61,13.61,8377.0,12.4535,12.4535,12.4352,12.4352,8377.0
2015-12-31 14:25:00,13.61,13.62,13.61,13.62,3570.0,12.4352,12.4443,12.4352,12.4443,3570.0
2015-12-31 14:30:00,13.61,13.61,13.61,13.61,7294.0,12.4352,12.4352,12.4352,12.4352,7294.0
2015-12-31 14:35:00,13.61,13.61,13.61,13.61,700.0,12.4352,12.4352,12.4352,12.4352,700.0
2015-12-31 14:40:00,13.61,13.63,13.61,13.63,24070.0,12.4352,12.4535,12.4352,12.4535,24070.0
2015-12-31 14:45:00,13.62,13.63,13.62,13.62,10423.0,12.4443,12.4535,12.4443,12.4443,10423.0
2015-12-31 14:50:00,13.61,13.61,13.61,13.61,4536.0,12.4352,12.4352,12.4352,12.4352,4536.0
2015-12-31 14:55:00,13.61,13.61,13.61,13.61,10331.0,12.4352,12.4352,12.4352,12.4352,10331.0
2015-12-31 15:00:00,13.61,13.63,13.61,13.63,26905.0,12.4352,12.4535,12.4352,12.4535,26905.0
2015-12-31 15:05:00,13.62,13.63,13.62,13.63,10299.0,12.4443,12.4535,12.4443,12.4535,10299.0
2015-12-31 15:10:00,13.62,13.63,13.62,13.63,14750.0,12.4443,12.4535,12.4443,12.4535,14750.0
2015-12-31 15:15:00,13.63,13.65,13.63,13.65,40222.0,12.4535,12.4717,12.4535,12.4717,40222.0
2015-12-31 15:20:00,13.65,13.68,13.65,13.66,32457.0,12.4717,12.4992,12.4717,12.4809,32457.0
2015-12-31 15:25:00,13.66,13.66,13.65,13.66,54781.0,12.4809,12.4809,12.4717,12.4809,54781.0
2015-12-31 15:30:00,13.66,13.69,13.66,13.68,65066.0,12.4809,12.5083,12.4809,12.4992,65066.0
2015-12-31 15:35:00,13.68,13.68,13.66,13.66,29170.0,12.4992,12.4992,12.4809,12.4809,29170.0
2015-12-31 15:40:00,13.67,13.67,13.66,13.66,19048.0,12.49,12.49,12.4809,12.4809,19048.0
2015-12-31 15:45:00,13.66,13.67,13.66,13.66,16511.0,12.4809,12.49,12.4809,12.4809,16511.0
2015-12-31 15:50:00,13.66,13.67,13.65,13.67,90500.0,12.4809,12.49,12.4717,12.49,90500.0
2015-12-31 15:55:00,13.67,13.71,13.67,13.7,479984.0,12.49,12.5266,12.49,12.5174,479984.0
2016-01-04 09:30:00,14.13,14.13,14.01,14.09,431209.0,12.9103,12.9103,12.8007,12.8738,431209.0
2016-01-04 09:35:00,14.09,14.15,14.08,14.13,293255.0,12.8738,12.9286,12.8646,12.9103,293255.0
2016-01-04 09:40:00,14.13,14.18,14.11,14.14,219992.0,12.9103,12.956,12.892,12.9194,219992.0
2016-01-04 09:45:00,14.13,14.18,14.11,14.15,257795.0,12.9103,12.956,12.892,12.9286,257795.0
2016-01-04 09:50:00,14.15,14.21,14.15,14.18,364720.0,12.9286,12.9834,12.9286,12.956,364720.0
2016-01-04 09:55:00,14.18,14.19,14.18,14.18,76921.0,12.956,12.9651,12.956,12.956,76921.0
2016-01-04 10:00:00,14.17,14.2,14.16,14.19,261243.0,12.9469,12.9743,12.9377,12.9651,261243.0
2016-01-04 10:05:00,14.19,14.22,14.19,14.22,184207.0,12.9651,12.9925,12.9651,12.9925,184207.0
2016-01-04 10:10:00,14.22,14.23,14.21,14.23,87160.0,12.9925,13.0017,12.9834,13.0017,87160.0
2016-01-04 10:15:00,14.23,14.23,14.16,14.19,168774.0,13.0017,13.0017,12.9377,12.9651,168774.0
2016-01-04 10:20:00,14.19,14.19,14.12,14.14,118258.0,12.9651,12.9651,12.9012,12.9194,118258.0
2016-01-04 10:25:00,14.13,14.13,14.1,14.12,87235.0,12.9103,12.9103,12.8829,12.9012,87235.0
2016-01-04 10:30:00,14.11,14.15,14.11,14.15,90982.0,12.892,12.9286,12.892,12.9286,90982.0
2016-01-04 10:35:00,14.15,14.15,14.1,14.11,272350.0,12.9286,12.9286,12.8829,12.892,272350.0
2016-01-04 10:40:00,14.11,14.12,14.09,14.1,91433.0,12.892,12.9012,12.8738,12.8829,91433.0
2016-01-04 10:45:00,14.09,14.09,14.05,14.05,103595.0,12.8738,12.8738,12.8372,12.8372,103595.0
2016-01-04 10:50:00,14.05,14.09,14.05,14.07,78405.0,12.8372,12.8738,12.8372,12.8555,78405.0
2016-01-04 10:55:00,14.06,14.06,14.05,14.06,64975.0,12.8464,12.8464,12.8372,12.8464,64975.0
2016-01-04 11:00:00,14.06,14.09,14.05,14.09,91156.0,12.8464,12.8738,12.8372,12.8738,91156.0
2016-01-04 11:05:00,14.09,14.09,14.05,14.06,48026.0,12.8738,12.8738,12.8372,12.8464,48026.0
2016-01-04 11:10:00,14.06,14.09,14.05,14.09,60515.0,12.8464,12.8738,12.8372,12.8738,60515.0
2016-01-04 11:15:00,14.09,14.09,14.06,14.08,50152.0,12.8738,12.8738,12.8464,12.8646,50152.0
2016-01-04 11:20:00,14.07,14.08,14.02,14.03,68771.0,12.8555,12.8646,12.8098,12.8189,68771.0
2016-01-04 11:25:00,14.03,14.03,13.99,14.02,126800.0,12.8189,12.8189,12.7824,12.8098,126800.0
2016-01-04 11:30:00,14.01,14.01,13.94,13.95,230027.0,12.8007,12.8007,12.7367,12.7458,230027.0
2016-01-04 11:35:00,13.95,13.95,13.88,13.93,78671.0,12.7458,12.7458,12.6819,12.7276,78671.0
2016-01-04 11:40:00,13.92,13.92,13.87,13.87,125833.0,12.7184,12.7184,12.6728,12.6728,125833.0
2016-01-04 11:45:00,13.88,13.92,13.87,13.92,62971.0,12.6819,12.7184,12.6728,12.7184,62971.0
2016-01-04 11:50:00,13.91,13.95,13.91,13.94,35449.0,12.7093,12.7458,12.7093,12.7367,35449.0
2016-01-04 11:55:00,13.94,13.95,13.93,13.94,27282.0,12.7367,12.7458,12.7276,12.7367,27282.0
2016-01-04 12:00:00,13.94,13.97,13.94,13.97,41106.0,12.7367,12.7641,12.7367,12.7641,41106.0
2016-01-04 12:05:00,13.97,14.01,13.97,14.01,32192.0,12.7641,12.8007,12.7641,12.8007,32192.0
2016-01-04 12:10:00,14.01,14.02,14.0,14.01,36297.0,12.8007,12.8098,12.7915,12.8007,36297.0
2016-01-04 12:15:00,14.01,14.02,14.0,14.02,45728.0,12.8007,12.8098,12.7915,12.8098,45728.0
2016-01-04 12:20:00,14.02,14.02,14.02,14.02,33778.0,12.8098,12.8098,12.8098,12.8098,33778.0
2016-01-04 12:25:00,14.02,14.05,14.02,14.04,54042.0,12.8098,12.8372,12.8098,12.8281,54042.0
2016-01-04 12:30:00,14.03,14.06,14.03,14.06,20788.0,12.8189,12.8464,12.8189,12.8464,20788.0
2016-01-04 12:35:00,14.06,14.06,14.03,14.03,22917.0,12.8464,12.8464,12.8189,12.8189,22917.0
2016-01-04 12:40:00,14.03,14.05,14.02,14.05,50407.0,12.8189,12.8372,12.8098,12.8372,50407.0
2016-01-04 12:45:00,14.05,14.06,14.03,14.06,39653.0,12.8372,12.8464,12.8189,12.8464,39653.0
2016-01-04 12:50:00,14.06,14.07,14.06,14.06,28367.0,12.8464,12.8555,12.8464,12.8464,28367.0
2016-01-04 12:55:00,14.06,14.06,14.03,14.05,37512.0,12.8464,12.8464,12.8189,12.8372,37512.0
2016-01-04 13:00:00,14.05,14.07,14.04,14.07,26198.0,12.8372,12.8555,12.8281,12.8555,26198.0
2016-01-04 13:05:00,14.08,14.1,14.07,14.08,53784.0,12.8646,12.8829,12.8555,12.8646,53784.0
2016-01-04 13:10:00,14.09,14.1,14.07,14.07,37057.0,12.8738,12.8829,12.8555,12.8555,37057.0
2016-01-04 13:15:00,14.08,14.1,14.08,14.1,37682.0,12.8646,12.8829,12.8646,12.8829,37682.0
2016-01-04 13:20:00,14.11,14.14,14.11,14.13,67613.0,12.892,12.9194,12.892,12.9103,67613.0
2016-01-04 13:25:00,14.13,14.14,14.1,14.13,61208.0,12.9103,12.9194,12.8829,12.9103,61208.0
2016-01-04 13:30:00,14.13,14.14,14.1,14.14,54177.0,12.9103,12.9194,12.8829,12.9194,54177.0
2016-01-04 13:35:00,14.14,14.14,14.12,14.12,17133.0,12.9194,12.9194,12.9012,12.9012,17133.0
2016-01-04 13:40:00,14.12,14.12,14.09,14.1,60532.0,12.9012,12.9012,12.8738,12.8829,60532.0
2016-01-04 13:45:00,14.1,14.1,14.1,14.1,22178.0,12.8829,12.8829,12.8829,12.8829,22178.0
2016-01-04 13:50:00,14.1,14.11,14.08,14.08,36029.0,12.8829,12.892,12.8646,12.8646,36029.0
2016-01-04 13:55:00,14.08,14.09,14.07,14.07,49570.0,12.8646,12.8738,12.8555,12.8555,49570.0
2016-01-04 14:00:00,14.07,14.07,14.06,14.06,22941.0,12.8555,12.8555,12.8464,12.8464,22941.0
2016-01-04 14:05:00,14.06,14.06,14.06,14.06,3324.0,12.8464,12.8464,12.8464,12.8464,3324.0
2016-01-04 14:10:00,14.06,14.06,14.06,14.06,18718.0,12.8464,12.8464,12.8464,12.8464,18718.0
2016-01-04 14:15:00,14.06,14.09,14.06,14.08,58778.0,12.8464,12.8738,12.8464,12.8646,58778.0
2016-01-04 14:20:00,14.09,14.09,14.09,14.09,65042.0,12.8738,12.8738,12.8738,12.8738,65042.0
2016-01-04 14:25:00,14.1,14.1,14.08,14.09,45370.0,12.8829,12.8829,12.8646,12.8738,45370.0
2016-01-04 14:30:00,14.09,14.09,14.07,14.08,45853.0,12.8738,12.8738,12.8555,12.8646,45853.0
2016-01-04 14:35:00,14.08,14.1,14.07,14.1,11600.0,12.8646,12.8829,12.8555,12.8829,11600.0
2016-01-04 14:40:00,14.11,14.13,14.11,14.13,10310.0,12.892,12.9103,12.892,12.9103,10310.0
2016-01-04 14:45:00,14.13,14.13,14.11,14.13,66216.0,12.9103,12.9103,12.892,12.9103,66216.0
2016-01-04 14:50:00,14.13,14.13,14.11,14.12,42106.0,12.9103,12.9103,12.892,12.9012,42106.0
2016-01-04 14:55:00,14.12,14.13,14.11,14.13,41569.0,12.9012,12.9103,12.892,12.9103,41569.0
2016-01-04 15:00:00,14.13,14.13,14.11,14.11,31228.0,12.9103,12.9103,12.892,12.892,31228.0
2016-01-04 15:05:00,14.11,14.12,14.11,14.12,66123.0,12.892,12.9012,12.892,12.9012,66123.0
2016-01-04 15:10:00,14.12,14.12,14.07,14.07,52188.0,12.9012,12.9012,12.8555,12.8555,52188.0
2016-01-04 15:15:00,14.07,14.09,14.06,14.09,78177.0,12.8555,12.8738,12.8464,12.8738,78177.0
2016-01-04 15:20:00,14.09,14.12,14.09,14.11,66732.0,12.8738,12.9012,12.8738,12.892,66732.0
2016-01-04 15:25:00,14.12,14.13,14.1,14.1,84341.0,12.9012,12.9103,12.8829,12.8829,84341.0
2016-01-04 15:30:00,14.1,14.1,14.07,14.07,109557.0,12.8829,12.8829,12.8555,12.8555,109557.0
2016-01-04 15:35:00,14.07,14.07,14.06,14.06,62999.0,12.8555,12.8555,12.8464,12.8464,62999.0
2016-01-04 15:40:00,14.06,14.07,14.05,14.07,121676.0,12.8464,12.8555,12.8372,12.8555,121676.0
2016-01-04 15:45:00,14.07,14.1,14.07,14.1,69203.0,12.8555,12.8829,12.8555,12.8829,69203.0
2016-01-04 15:50:00,14.1,14.1,14.07,14.07,73344.0,12.8829,12.8829,12.8555,12.8555,73344.0
2016-01-04 15:55:00,14.08,14.1,14.02,14.1,1115420.0,12.8646,12.8829,12.8098,12.8829,1115420.0
2016-01-05 09:30:00,14.13,14.15,14.1,14.13,145895.0,12.9103,12.9286,12.8829,12.9103,145895.0
2016-01-05 09:35:00,14.14,14.15,14.03,14.05,192160.0,12.9194,12.9286,12.8189,12.8372,192160.0
2016-01-05 09:40:00,14.06,14.12,14.05,14.1,246638.0,12.8464,12.9012,12.8372,12.8829,246638.0
2016-01-05 09:45:00,14.09,14.09,14.06,14.06,98156.0,12.8738,12.8738,12.8464,12.8464,98156.0
2016-01-05 09:50:00,14.07,14.1,14.07,14.08,43318.0,12.8555,12.8829,12.8555,12.8646,43318.0
2016-01-05 09:55:00,14.07,14.07,14.05,14.05,88888.0,12.8555,12.8555,12.8372,12.8372,88888.0
2016-01-05 10:00:00,14.05,14.1,14.05,14.1,101534.0,12.8372,12.8829,12.8372,12.8829,101534.0
2016-01-05 10:05:00,14.1,14.15,14.1,14.14,143390.0,12.8829,12.9286,12.8829,12.9194,143390.0
2016-01-05 10:10:00,14.14,14.15,14.11,14.13,135503.0,12.9194,12.9286,12.892,12.9103,135503.0
2016-01-05 10:15:00,14.13,14.13,14.09,14.09,30493.0,12.9103,12.9103,12.8738,12.8738,30493.0
2016-01-05 10:20:00,14.09,14.1,14.05,14.06,106366.0,12.8738,12.8829,12.8372,12.8464,106366.0
2016-01-05 10:25:00,14.07,14.08,14.06,14.07,149327.0,12.8555,12.8646,12.8464,12.8555,149327.0
2016-01-05 10:30:00,14.07,14.1,14.06,14.06,134578.0,12.8555,12.8829,12.8464,12.8464,134578.0
2016-01-05 10:35:00,14.06,14.07,14.01,14.02,138166.0,12.8464,12.8555,12.8007,12.8098,138166.0
2016-01-05 10:40:00,14.01,14.02,13.98,13.99,111194.0,12.8007,12.8098,12.7733,12.7824,111194.0
2016-01-05 10:45:00,13.98,14.0,13.98,14.0,25260.0,12.7733,12.7915,12.7733,12.7915,25260.0
2016-01-05 10:50:00,14.01,14.01,13.97,13.97,88027.0,12.8007,12.8007,12.7641,12.7641,88027.0
2016-01-05 10:55:00,13.98,14.02,13.97,14.02,81615.0,12.7733,12.8098,12.7641,12.8098,81615.0
2016-01-05 11:00:00,14.01,14.04,14.0,14.0,65261.0,12.8007,12.8281,12.7915,12.7915,65261.0
2016-01-05 11:05:00,14.01,14.01,14.0,14.0,25372.0,12.8007,12.8007,12.7915,12.7915,25372.0
2016-01-05 11:10:00,14.0,14.01,13.98,13.99,76851.0,12.7915,12.8007,12.7733,12.7824,76851.0
2016-01-05 11:15:00,13.99,14.0,13.99,13.99,31230.0,12.7824,12.7915,12.7824,12.7824,31230.0
2016-01-05 11:20:00,13.98,13.98,13.94,13.94,157929.0,12.7733,12.7733,12.7367,12.7367,157929.0
2016-01-05 11:25:00,13.94,13.96,13.94,13.95,18361.0,12.7367,12.755,12.7367,12.7458,18361.0
2016-01-05 11:30:00,13.95,13.98,13.95,13.98,40644.0,12.7458,12.7733,12.7458,12.7733,40644.0
2016-01-05 11:35:00,13.98,13.98,13.94,13.94,49533.0,12.7733,12.7733,12.7367,12.7367,49533.0
2016-01-05 11:40:00,13.95,13.99,13.94,13.97,97772.0,12.7458,12.7824,12.7367,12.7641,97772.0
2016-01-05 11:45:00,13.98,13.98,13.97,13.98,19700.0,12.7733,12.7733,12.7641,12.7733,19700.0
2016-01-05 11:50:00,13.99,14.01,13.99,14.01,45333.0,12.7824,12.8007,12.7824,12.8007,45333.0
2016-01-05 11:55:00,14.01,14.01,13.99,14.0,48309.0,12.8007,12.8007,12.7824,12.7915,48309.0
2016-01-05 12:00:00,14.0,14.0,13.98,13.98,38672.0,12.7915,12.7915,12.7733,12.7733,38672.0
2016-01-05 12:05:00,13.98,13.98,13.95,13.95,11148.0,12.7733,12.7733,12.7458,12.7458,11148.0
2016-01-05 12:10:00,13.96,13.97,13.95,13.96,53382.0,12.755,12.7641,12.7458,12.755,53382.0
2016-01-05 12:15:00,13.96,14.01,13.95,14.01,64622.0,12.755,12.8007,12.7458,12.8007,64622.0
2016-01-05 12:20:00,14.0,14.02,13.99,13.99,25939.0,12.7915,12.8098,12.7824,12.7824,25939.0
2016-01-05 12:25:00,13.99,13.99,13.98,13.98,13740.0,12.7824,12.7824,12.7733,12.7733,13740.0
2016-01-05 12:30:00,13.98,13.99,13.97,13.99,13158.0,12.7733,12.7824,12.7641,12.7824,13158.0
2016-01-05 12:35:00,13.99,14.01,13.99,14.01,17600.0,12.7824,12.8007,12.7824,12.8007,17600.0
2016-01-05 12:40:00,14.01,14.01,13.98,13.98,38285.0,12.8007,12.8007,12.7733,12.7733,38285.0
2016-01-05 12:45:00,13.98,13.99,13.98,13.98,18006.0,12.7733,12.7824,12.7733,12.7733,18006.0
2016-01-05 12:50:00,13.97,13.99,13.97,13.99,18759.0,12.7641,12.7824,12.7641,12.7824,18759.0
2016-01-05 12:55:00,13.99,13.99,13.97,13.97,18569.0,12.7824,12.7824,12.7641,12.7641,18569.0
2016-01-05 13:00:00,13.98,13.98,13.95,13.96,59899.0,12.7733,12.7733,12.7458,12.755,59899.0
2016-01-05 13:05:00,13.96,13.97,13.92,13.94,72092.0,12.755,12.7641,12.7184,12.7367,72092.0
2016-01-05 13:10:00,13.93,13.94,13.92,13.93,46474.0,12.7276,12.7367,12.7184,12.7276,46474.0
2016-01-05 13:15:00,13.93,13.94,13.93,13.94,20168.0,12.7276,12.7367,12.7276,12.7367,20168.0
2016-01-05 13:20:00,13.94,13.98,13.94,13.98,34345.0,12.7367,12.7733,12.7367,12.7733,34345.0
2016-01-05 13:25:00,13.97,13.99,13.97,13.99,23334.0,12.7641,12.7824,12.7641,12.7824,23334.0
2016-01-05 13:30:00,13.99,13.99,13.98,13.99,17417.0,12.7824,12.7824,12.7733,12.7824,17417.0
2016-01-05 13:35:00,13.98,13.98,13.98,13.98,12219.0,12.7733,12.7733,12.7733,12.7733,12219.0
2016-01-05 13:40:00,13.98,14.0,13.98,13.98,43238.0,12.7733,12.7915,12.7733,12.7733,43238.0
2016-01-05 13:45:00,13.98,13.98,13.97,13.98,19570.0,12.7733,12.7733,12.7641,12.7733,19570.0
2016-01-05 13:50:00,13.98,14.0,13.97,14.0,81128.0,12.7733,12.7915,12.7641,12.7915,81128.0
2016-01-05 13:55:00,14.0,14.0,13.98,14.0,17427.0,12.7915,12.7915,12.7733,12.7915,17427.0
2016-01-05 14:00:00,14.01,14.05,14.0,14.05,59205.0,12.8007,12.8372,12.7915,12.8372,59205.0
2016-01-05 14:05:00,14.05,14.06,14.05,14.06,15817.0,12.8372,12.8464,12.8372,12.8464,15817.0
2016-01-05 14:10:00,14.05,14.06,14.02,14.03,61518.0,12.8372,12.8464,12.8098,12.8189,61518.0
2016-01-05 14:15:00,14.03,14.05,14.03,14.05,27193.0,12.8189,12.8372,12.8189,12.8372,27193.0
2016-01-05 14:20:00,14.05,14.05,14.02,14.02,23933.0,12.8372,12.8372,12.8098,12.8098,23933.0
2016-01-05 14:25:00,14.01,14.01,13.99,13.99,21838.0,12.8007,12.8007,12.7824,12.7824,21838.0
2016-01-05 14:30:00,13.98,14.0,13.98,14.0,13321.0,12.7733,12.7915,12.7733,12.7915,13321.0
2016-01-05 14:35:00,14.01,14.01,14.0,14.0,63304.0,12.8007,12.8007,12.7915,12.7915,63304.0
2016-01-05 14:40:00,13.99,13.99,13.99,13.99,20406.0,12.7824,12.7824,12.7824,12.7824,20406.0
2016-01-05 14:45:00,13.99,13.99,13.99,13.99,7336.0,12.7824,12.7824,12.7824,12.7824,7336.0
2016-01-05 14:50:00,13.98,13.98,13.98,13.98,15255.0,12.7733,12.7733,12.7733,12.7733,15255.0
2016-01-05 14:55:00,13.98,13.99,13.98,13.99,28085.0,12.7733,12.7824,12.7733,12.7824,28085.0
2016-01-05 15:00:00,13.99,13.99,13.99,13.99,10146.0,12.7824,12.7824,12.7824,12.7824,10146.0
2016-01-05 15:05:00,13.98,13.98,13.98,13.98,21829.0,12.7733,12.7733,12.7733,12.7733,21829.0
2016-01-05 15:10:00,13.98,14.01,13.98,14.01,38200.0,12.7733,12.8007,12.7733,12.8007,38200.0
2016-01-05 15:15:00,14.01,14.01,14.0,14.0,10700.0,12.8007,12.8007,12.7915,12.7915,10700.0
2016-01-05 15:20:00,14.01,14.02,14.0,14.02,35295.0,12.8007,12.8098,12.7915,12.8098,35295.0
2016-01-05 15:25:00,14.02,14.02,14.02,14.02,6552.0,12.8098,12.8098,12.8098,12.8098,6552.0
2016-01-05 15:30:00,14.02,14.04,14.02,14.03,47647.0,12.8098,12.8281,12.8098,12.8189,47647.0
2016-01-05 15:35:00,14.03,14.04,14.02,14.04,35728.0,12.8189,12.8281,12.8098,12.8281,35728.0
2016-01-05 15:40:00,14.05,14.06,14.02,14.02,111650.0,12.8372,12.8464,12.8098,12.8098,111650.0
2016-01-05 15:45:00,14.03,14.03,14.02,14.03,21919.0,12.8189,12.8189,12.8098,12.8189,21919.0
2016-01-05 15:50:00,14.03,14.04,14.03,14.03,18357.0,12.8189,12.8281,12.8189,12.8189,18357.0
2016-01-05 15:55:00,14.03,14.03,14.0,14.02,458842.0,12.8189,12.8189,12.7915,12.8098,458842.0
2016-01-06 09:30:00,14.23,14.28,14.22,14.26,447914.0,13.0017,13.0474,12.9925,13.0291,447914.0
2016-01-06 09:35:00,14.26,14.29,14.19,14.19,225324.0,13.0291,13.0565,12.9651,12.9651,225324.0
2016-01-06 09:40:00,14.19,14.24,14.18,14.23,119267.0,12.9651,13.0108,12.956,13.0017,119267.0
2016-01-06 09:45:00,14.23,14.27,14.22,14.27,178647.0,13.0017,13.0382,12.9925,13.0382,178647.0
2016-01-06 09:50:00,14.28,14.29,14.27,14.28,109975.0,13.0474,13.0565,13.0382,13.0474,109975.0
2016-01-06 09:55:00,14.29,14.32,14.28,14.32,170669.0,13.0565,13.0839,13.0474,13.0839,170669.0
2016-01-06 10:00:00,14.32,14.32,14.31,14.31,117629.0,13.0839,13.0839,13.0748,13.0748,117629.0
2016-01-06 10:05:00,14.31,14.31,14.27,14.28,132551.0,13.0748,13.0748,13.0382,13.0474,132551.0
2016-01-06 10:10:00,14.28,14.29,14.27,14.28,49761.0,13.0474,13.0565,13.0382,13.0474,49761.0
2016-01-06 10:15:00,14.28,14.3,14.27,14.3,50152.0,13.0474,13.0656,13.0382,13.0656,50152.0
2016-01-06 10:20:00,14.31,14.31,14.24,14.24,135748.0,13.0748,13.0748,13.0108,13.0108,135748.0
2016-01-06 10:25:00,14.25,14.26,14.24,14.25,110180.0,13.02,13.0291,13.0108,13.02,110180.0
2016-01-06 10:30:00,14.25,14.25,14.2,14.21,72842.0,13.02,13.02,12.9743,12.9834,72842.0
2016-01-06 10:35:00,14.22,14.22,14.16,14.17,80875.0,12.9925,12.9925,12.9377,12.9469,80875.0
2016-01-06 10:40:00,14.16,14.2,14.16,14.19,38183.0,12.9377,12.9743,12.9377,12.9651,38183.0
2016-01-06 10:45:00,14.19,14.23,14.19,14.22,56827.0,12.9651,13.0017,12.9651,12.9925,56827.0
2016-01-06 10:50:00,14.22,14.22,14.19,14.19,31160.0,12.9925,12.9925,12.9651,12.9651,31160.0
2016-01-06 10:55:00,14.19,14.21,14.18,14.21,23691.0,12.9651,12.9834,12.956,12.9834,23691.0
2016-01-06 11:00:00,14.21,14.25,14.21,14.25,51806.0,12.9834,13.02,12.9834,13.02,51806.0
2016-01-06 11:05:00,14.25,14.26,14.25,14.26,64960.0,13.02,13.0291,13.02,13.0291,64960.0
2016-01-06 11:10:00,14.27,14.27,14.26,14.27,40228.0,13.0382,13.0382,13.0291,13.0382,40228.0
2016-01-06 11:15:00,14.27,14.3,14.27,14.3,28469.0,13.0382,13.0656,13.0382,13.0656,28469.0
2016-01-06 11:20:00,14.3,14.31,14.29,14.3,86494.0,13.0656,13.0748,13.0565,13.0656,86494.0
2016-01-06 11:25:00,14.3,14.3,14.26,14.28,38216.0,13.0656,13.0656,13.0291,13.0474,38216.0
2016-01-06 11:30:00,14.29,14.31,14.29,14.3,83619.0,13.0565,13.0748,13.0565,13.0656,83619.0
2016-01-06 11:35:00,14.3,14.3,14.27,14.27,41659.0,13.0656,13.0656,13.0382,13.0382,41659.0
2016-01-06 11:40:00,14.27,14.28,14.26,14.28,46097.0,13.0382,13.0474,13.0291,13.0474,46097.0
2016-01-06 11:45:00,14.27,14.28,14.25,14.26,54726.0,13.0382,13.0474,13.02,13.0291,54726.0
2016-01-06 11:50:00,14.26,14.26,14.2,14.24,56269.0,13.0291,13.0291,12.9743,13.0108,56269.0
2016-01-06 11:55:00,14.25,14.26,14.25,14.25,48923.0,13.02,13.0291,13.02,13.02,48923.0
2016-01-06 12:00:00,14.26,14.29,14.26,14.27,84511.0,13.0291,13.0565,13.0291,13.0382,84511.0
2016-01-06 12:05:00,14.27,14.27,14.26,14.27,39224.0,13.0382,13.0382,13.0291,13.0382,39224.0
2016-01-06 12:10:00,14.27,14.27,14.27,14.27,16908.0,13.0382,13.0382,13.0382,13.0382,16908.0
2016-01-06 12:15:00,14.27,14.28,14.27,14.28,21060.0,13.0382,13.0474,13.0382,13.0474,21060.0
2016-01-06 12:20:00,14.28,14.28,14.27,14.28,17077.0,13.0474,13.0474,13.0382,13.0474,17077.0
2016-01-06 12:25:00,14.28,14.29,14.27,14.28,45193.0,13.0474,13.0565,13.0382,13.0474,45193.0
2016-01-06 12:30:00,14.28,14.29,14.26,14.26,19280.0,13.0474,13.0565,13.0291,13.0291,19280.0
2016-01-06 12:35:00,14.26,14.26,14.26,14.26,12070.0,13.0291,13.0291,13.0291,13.0291,12070.0
2016-01-06 12:40:00,14.26,14.27,14.24,14.25,46969.0,13.0291,13.0382,13.0108,13.02,46969.0
2016-01-06 12:45:00,14.26,14.28,14.26,14.27,48145.0,13.0291,13.0474,13.0291,13.0382,48145.0
2016-01-06 12:50:00,14.27,14.28,14.27,14.28,31471.0,13.0382,13.0474,13.0382,13.0474,31471.0
2016-01-06 12:55:00,14.28,14.28,14.26,14.27,52561.0,13.0474,13.0474,13.0291,13.0382,52561.0
2016-01-06 13:00:00,14.28,14.28,14.26,14.26,78669.0,13.0474,13.0474,13.0291,13.0291,78669.0
2016-01-06 13:05:00,14.25,14.28,14.25,14.27,35805.0,13.02,13.0474,13.02,13.0382,35805.0
2016-01-06 13:10:00,14.28,14.28,14.27,14.28,59073.0,13.0474,13.0474,13.0382,13.0474,59073.0
2016-01-06 13:15:00,14.28,14.28,14.27,14.27,24059.0,13.0474,13.0474,13.0382,13.0382,24059.0
2016-01-06 13:20:00,14.27,14.27,14.26,14.26,25856.0,13.0382,13.0382,13.0291,13.0291,25856.0
2016-01-06 13:25:00,14.26,14.26,14.23,14.23,28273.0,13.0291,13.0291,13.0017,13.0017,28273.0
2016-01-06 13:30:00,14.24,14.25,14.24,14.24,5199.0,13.0108,13.02,13.0108,13.0108,5199.0
2016-01-06 13:35:00,14.25,14.28,14.25,14.28,29063.0,13.02,13.0474,13.02,13.0474,29063.0
2016-01-06 13:40:00,14.29,14.3,14.28,14.3,121566.0,13.0565,13.0656,13.0474,13.0656,121566.0
2016-01-06 13:45:00,14.3,14.31,14.29,14.31,87559.0,13.0656,13.0748,13.0565,13.0748,87559.0
2016-01-06 13:50:00,14.31,14.31,14.29,14.31,58308.0,13.0748,13.0748,13.0565,13.0748,58308.0
2016-01-06 13:55:00,14.31,14.32,14.29,14.29,46960.0,13.0748,13.0839,13.0565,13.0565,46960.0
2016-01-06 14:00:00,14.3,14.33,14.29,14.33,67717.0,13.0656,13.093,13.0565,13.093,67717.0
2016-01-06 14:05:00,14.34,14.35,14.33,14.34,109867.0,13.1022,13.1113,13.093,13.1022,109867.0
2016-01-06 14:10:00,14.33,14.34,14.31,14.34,33289.0,13.093,13.1022,13.0748,13.1022,33289.0
2016-01-06 14:15:00,14.34,14.34,14.31,14.32,66765.0,13.1022,13.1022,13.0748,13.0839,66765.0
2016-01-06 14:20:00,14.32,14.32,14.27,14.29,35698.0,13.0839,13.0839,13.0382,13.0565,35698.0
2016-01-06 14:25:00,14.3,14.3,14.28,14.29,22025.0,13.0656,13.0656,13.0474,13.0565,22025.0
2016-01-06 14:30:00,14.29,14.31,14.27,14.31,75575.0,13.0565,13.0748,13.0382,13.0748,75575.0
2016-01-06 14:35:00,14.31,14.31,14.31,14.31,9302.0,13.0748,13.0748,13.0748,13.0748,9302.0
2016-01-06 14:40:00,14.31,14.32,14.28,14.32,58923.0,13.0748,13.0839,13.0474,13.0839,58923.0
2016-01-06 14:45:00,14.32,14.32,14.29,14.32,87317.0,13.0839,13.0839,13.0565,13.0839,87317.0
2016-01-06 14:50:00,14.32,14.32,14.29,14.3,41258.0,13.0839,13.0839,13.0565,13.0656,41258.0
2016-01-06 14:55:00,14.3,14.31,14.28,14.29,76387.0,13.0656,13.0748,13.0474,13.0565,76387.0
2016-01-06 15:00:00,14.28,14.31,14.27,14.31,55837.0,13.0474,13.0748,13.0382,13.0748,55837.0
2016-01-06 15:05:00,14.31,14.32,14.3,14.3,66536.0,13.0748,13.0839,13.0656,13.0656,66536.0
2016-01-06 15:10:00,14.3,14.34,14.3,14.31,66748.0,13.0656,13.1022,13.0656,13.0748,66748.0
2016-01-06 15:15:00,14.31,14.32,14.31,14.32,38326.0,13.0748,13.0839,13.0748,13.0839,38326.0
2016-01-06 15:20:00,14.32,14.32,14.31,14.31,31169.0,13.0839,13.0839,13.0748,13.0748,31169.0
2016-01-06 15:25:00,14.31,14.32,14.31,14.31,36197.0,13.0748,13.0839,13.0748,13.0748,36197.0
2016-01-06 15:30:00,14.31,14.31,14.27,14.28,149511.0,13.0748,13.0748,13.0382,13.0474,149511.0
2016-01-06 15:35:00,14.28,14.29,14.27,14.28,64243.0,13.0474,13.0565,13.0382,13.0474,64243.0
2016-01-06 15:40:00,14.28,14.3,14.27,14.3,85875.0,13.0474,13.0656,13.0382,13.0656,85875.0
2016-01-06 15:45:00,14.3,14.3,14.29,14.3,11525.0,13.0656,13.0656,13.0565,13.0656,11525.0
2016-01-06 15:50:00,14.29,14.3,14.29,14.3,46183.0,13.0565,13.0656,13.0565,13.0656,46183.0
2016-01-06 15:55:00,14.29,14.3,14.23,14.26,577581.0,13.0565,13.0656,13.0017,13.0291,577581.0
2016-01-07 09:30:00,14.5,14.56,14.47,14.52,579740.0,13.2484,13.3032,13.221,13.2666,579740.0
2016-01-07 09:35:00,14.52,14.54,14.49,14.53,243680.0,13.2666,13.2849,13.2392,13.2758,243680.0
2016-01-07 09:40:00,14.54,14.57,14.54,14.54,151676.0,13.2849,13.3123,13.2849,13.2849,151676.0
2016-01-07 09:45:00,14.53,14.56,14.52,14.52,178402.0,13.2758,13.3032,13.2666,13.2666,178402.0
2016-01-07 09:50:00,14.52,14.53,14.47,14.49,108048.0,13.2666,13.2758,13.221,13.2392,108048.0
2016-01-07 09:55:00,14.49,14.51,14.47,14.48,192141.0,13.2392,13.2575,13.221,13.2301,192141.0
2016-01-07 10:00:00,14.48,14.49,14.47,14.48,150406.0,13.2301,13.2392,13.221,13.2301,150406.0
2016-01-07 10:05:00,14.48,14.54,14.45,14.52,264208.0,13.2301,13.2849,13.2027,13.2666,264208.0
2016-01-07 10:10:00,14.52,14.53,14.51,14.52,227324.0,13.2666,13.2758,13.2575,13.2666,227324.0
2016-01-07 10:15:00,14.52,14.53,14.5,14.52,219289.0,13.2666,13.2758,13.2484,13.2666,219289.0
2016-01-07 10:20:00,14.52,14.52,14.47,14.48,174058.0,13.2666,13.2666,13.221,13.2301,174058.0
2016-01-07 10:25:00,14.48,14.51,14.47,14.5,75869.0,13.2301,13.2575,13.221,13.2484,75869.0
2016-01-07 10:30:00,14.51,14.52,14.49,14.52,86554.0,13.2575,13.2666,13.2392,13.2666,86554.0
2016-01-07 10:35:00,14.52,14.52,14.41,14.42,108910.0,13.2666,13.2666,13.1661,13.1753,108910.0
2016-01-07 10:40:00,14.41,14.43,14.4,14.42,107606.0,13.1661,13.1844,13.157,13.1753,107606.0
2016-01-07 10:45:00,14.41,14.44,14.41,14.44,69995.0,13.1661,13.1936,13.1661,13.1936,69995.0
2016-01-07 10:50:00,14.44,14.44,14.43,14.44,49903.0,13.1936,13.1936,13.1844,13.1936,49903.0
2016-01-07 10:55:00,14.44,14.44,14.41,14.41,65291.0,13.1936,13.1936,13.1661,13.1661,65291.0
2016-01-07 11:00:00,14.41,14.43,14.41,14.42,72705.0,13.1661,13.1844,13.1661,13.1753,72705.0
2016-01-07 11:05:00,14.41,14.41,14.39,14.4,74722.0,13.1661,13.1661,13.1479,13.157,74722.0
2016-01-07 11:10:00,14.4,14.42,14.4,14.41,32315.0,13.157,13.1753,13.157,13.1661,32315.0
2016-01-07 11:15:00,14.41,14.47,14.41,14.45,77688.0,13.1661,13.221,13.1661,13.2027,77688.0
2016-01-07 11:20:00,14.44,14.47,14.42,14.43,37253.0,13.1936,13.221,13.1753,13.1844,37253.0
2016-01-07 11:25:00,14.43,14.48,14.43,14.48,56322.0,13.1844,13.2301,13.1844,13.2301,56322.0
2016-01-07 11:30:00,14.47,14.49,14.47,14.49,145878.0,13.221,13.2392,13.221,13.2392,145878.0
2016-01-07 11:35:00,14.48,14.52,14.48,14.51,60939.0,13.2301,13.2666,13.2301,13.2575,60939.0
2016-01-07 11:40:00,14.51,14.53,14.51,14.52,111653.0,13.2575,13.2758,13.2575,13.2666,111653.0
2016-01-07 11:45:00,14.52,14.53,14.51,14.52,75937.0,13.2666,13.2758,13.2575,13.2666,75937.0
2016-01-07 11:50:00,14.52,14.53,14.52,14.52,22066.0,13.2666,13.2758,13.2666,13.2666,22066.0
2016-01-07 11:55:00,14.52,14.53,14.52,14.52,90702.0,13.2666,13.2758,13.2666,13.2666,90702.0
2016-01-07 12:00:00,14.52,14.56,14.52,14.55,163318.0,13.2666,13.3032,13.2666,13.2941,163318.0
2016-01-07 12:05:00,14.55,14.57,14.55,14.56,135838.0,13.2941,13.3123,13.2941,13.3032,135838.0
2016-01-07 12:10:00,14.56,14.57,14.56,14.57,59216.0,13.3032,13.3123,13.3032,13.3123,59216.0
2016-01-07 12:15:00,14.57,14.6,14.57,14.6,70254.0,13.3123,13.3397,13.3123,13.3397,70254.0
2016-01-07 12:20:00,14.6,14.64,14.6,14.64,149245.0,13.3397,13.3763,13.3397,13.3763,149245.0
2016-01-07 12:25:00,14.65,14.71,14.65,14.71,146848.0,13.3854,13.4402,13.3854,13.4402,146848.0
2016-01-07 12:30:00,14.71,14.73,14.7,14.7,230665.0,13.4402,13.4585,13.4311,13.4311,230665.0
2016-01-07 12:35:00,14.71,14.71,14.69,14.7,98391.0,13.4402,13.4402,13.422,13.4311,98391.0
2016-01-07 12:40:00,14.69,14.7,14.67,14.68,51481.0,13.422,13.4311,13.4037,13.4128,51481.0
2016-01-07 12:45:00,14.69,14.73,14.69,14.73,62394.0,13.422,13.4585,13.422,13.4585,62394.0
2016-01-07 12:50:00,14.73,14.78,14.73,14.78,121595.0,13.4585,13.5042,13.4585,13.5042,121595.0
2016-01-07 12:55:00,14.78,14.83,14.77,14.82,260464.0,13.5042,13.5499,13.4951,13.5408,260464.0
2016-01-07 13:00:00,14.82,14.83,14.78,14.83,493275.0,13.5408,13.5499,13.5042,13.5499,493275.0
2016-01-07 13:05:00,14.83,14.84,14.8,14.83,113075.0,13.5499,13.559,13.5225,13.5499,113075.0
2016-01-07 13:10:00,14.82,14.84,14.82,14.83,81484.0,13.5408,13.559,13.5408,13.5499,81484.0
2016-01-07 13:15:00,14.82,14.85,14.82,14.84,57221.0,13.5408,13.5682,13.5408,13.559,57221.0
2016-01-07 13:20:00,14.84,14.84,14.82,14.84,89096.0,13.559,13.559,13.5408,13.559,89096.0
2016-01-07 13:25:00,14.84,14.86,14.84,14.84,116799.0,13.559,13.5773,13.559,13.559,116799.0
2016-01-07 13:30:00,14.85,14.85,14.83,14.85,76172.0,13.5682,13.5682,13.5499,13.5682,76172.0
2016-01-07 13:35:00,14.85,14.86,14.84,14.86,67210.0,13.5682,13.5773,13.559,13.5773,67210.0
2016-01-07 13:40:00,14.86,14.87,14.84,14.85,78854.0,13.5773,13.5864,13.559,13.5682,78854.0
2016-01-07 13:45:00,14.85,14.87,14.84,14.84,47271.0,13.5682,13.5864,13.559,13.559,47271.0
2016-01-07 13:50:00,14.84,14.86,14.84,14.84,60653.0,13.559,13.5773,13.559,13.559,60653.0
2016-01-07 13:55:00,14.84,14.89,14.84,14.89,148475.0,13.559,13.6047,13.559,13.6047,148475.0
2016-01-07 14:00:00,14.89,14.94,14.87,14.94,178141.0,13.6047,13.6504,13.5864,13.6504,178141.0
2016-01-07 14:05:00,14.93,14.95,14.93,14.94,138280.0,13.6413,13.6595,13.6413,13.6504,138280.0
2016-01-07 14:10:00,14.94,14.99,14.94,14.98,165378.0,13.6504,13.6961,13.6504,13.6869,165378.0
2016-01-07 14:15:00,14.98,15.01,14.98,14.99,110719.0,13.6869,13.7144,13.6869,13.6961,110719.0
2016-01-07 14:20:00,15.0,15.0,14.95,14.95,106524.0,13.7052,13.7052,13.6595,13.6595,106524.0
2016-01-07 14:25:00,14.95,14.98,14.95,14.98,62002.0,13.6595,13.6869,13.6595,13.6869,62002.0
2016-01-07 14:30:00,14.98,14.99,14.97,14.98,128132.0,13.6869,13.6961,13.6778,13.6869,128132.0
2016-01-07 14:35:00,14.98,14.99,14.97,14.99,76034.0,13.6869,13.6961,13.6778,13.6961,76034.0
2016-01-07 14:40:00,14.99,14.99,14.95,14.95,173498.0,13.6961,13.6961,13.6595,13.6595,173498.0
2016-01-07 14:45:00,14.95,14.97,14.94,14.94,118844.0,13.6595,13.6778,13.6504,13.6504,118844.0
2016-01-07 14:50:00,14.94,14.94,14.89,14.89,104045.0,13.6504,13.6504,13.6047,13.6047,104045.0
2016-01-07 14:55:00,14.89,14.94,14.89,14.92,202675.0,13.6047,13.6504,13.6047,13.6321,202675.0
2016-01-07 15:00:00,14.93,14.93,14.89,14.89,83341.0,13.6413,13.6413,13.6047,13.6047,83341.0
2016-01-07 15:05:00,14.89,14.9,14.84,14.84,113292.0,13.6047,13.6138,13.559,13.559,113292.0
2016-01-07 15:10:00,14.84,14.88,14.83,14.86,150832.0,13.559,13.5956,13.5499,13.5773,150832.0
2016-01-07 15:15:00,14.86,14.89,14.86,14.89,111003.0,13.5773,13.6047,13.5773,13.6047,111003.0
2016-01-07 15:20:00,14.89,14.91,14.89,14.91,110316.0,13.6047,13.623,13.6047,13.623,110316.0
2016-01-07 15:25:00,14.91,14.91,14.88,14.88,61269.0,13.623,13.623,13.5956,13.5956,61269.0
2016-01-07 15:30:00,14.88,14.89,14.83,14.85,202177.0,13.5956,13.6047,13.5499,13.5682,202177.0
2016-01-07 15:35:00,14.85,14.86,14.81,14.82,179959.0,13.5682,13.5773,13.5316,13.5408,179959.0
2016-01-07 15:40:00,14.82,14.82,14.77,14.78,148697.0,13.5408,13.5408,13.4951,13.5042,148697.0
2016-01-07 15:45:00,14.79,14.82,14.78,14.81,180406.0,13.5133,13.5408,13.5042,13.5316,180406.0
2016-01-07 15:50:00,14.81,14.81,14.78,14.81,151899.0,13.5316,13.5316,13.5042,13.5316,151899.0
2016-01-07 15:55:00,14.81,14.89,14.8,14.88,1258019.0,13.5316,13.6047,13.5225,13.5956,1258019.0
2016-01-08 09:30:00,14.5,14.56,14.46,14.55,569120.0,13.2484,13.3032,13.2118,13.2941,569120.0
2016-01-08 09:35:00,14.55,14.6,14.52,14.57,433048.0,13.2941,13.3397,13.2666,13.3123,433048.0
2016-01-08 09:40:00,14.56,14.59,14.55,14.59,358750.0,13.3032,13.3306,13.2941,13.3306,358750.0
2016-01-08 09:45:00,14.59,14.6,14.52,14.55,168617.0,13.3306,13.3397,13.2666,13.2941,168617.0
2016-01-08 09:50:00,14.55,14.55,14.47,14.47,188538.0,13.2941,13.2941,13.221,13.221,188538.0
2016-01-08 09:55:00,14.47,14.48,14.4,14.48,190811.0,13.221,13.2301,13.157,13.2301,190811.0
2016-01-08 10:00:00,14.48,14.56,14.48,14.52,203349.0,13.2301,13.3032,13.2301,13.2666,203349.0
2016-01-08 10:05:00,14.52,14.57,14.51,14.56,302825.0,13.2666,13.3123,13.2575,13.3032,302825.0
2016-01-08 10:10:00,14.57,14.57,14.52,14.56,114172.0,13.3123,13.3123,13.2666,13.3032,114172.0
2016-01-08 10:15:00,14.56,14.56,14.49,14.52,184645.0,13.3032,13.3032,13.2392,13.2666,184645.0
2016-01-08 10:20:00,14.52,14.55,14.5,14.53,91845.0,13.2666,13.2941,13.2484,13.2758,91845.0
2016-01-08 10:25:00,14.53,14.53,14.51,14.52,83226.0,13.2758,13.2758,13.2575,13.2666,83226.0
2016-01-08 10:30:00,14.52,14.54,14.48,14.49,127851.0,13.2666,13.2849,13.2301,13.2392,127851.0
2016-01-08 10:35:00,14.5,14.55,14.5,14.53,130056.0,13.2484,13.2941,13.2484,13.2758,130056.0
2016-01-08 10:40:00,14.53,14.59,14.52,14.59,70552.0,13.2758,13.3306,13.2666,13.3306,70552.0
2016-01-08 10:45:00,14.59,14.61,14.57,14.6,229448.0,13.3306,13.3489,13.3123,13.3397,229448.0
2016-01-08 10:50:00,14.6,14.6,14.56,14.57,113543.0,13.3397,13.3397,13.3032,13.3123,113543.0
2016-01-08 10:55:00,14.56,14.56,14.55,14.56,92263.0,13.3032,13.3032,13.2941,13.3032,92263.0
2016-01-08 11:00:00,14.56,14.59,14.56,14.58,57149.0,13.3032,13.3306,13.3032,13.3215,57149.0
2016-01-08 11:05:00,14.57,14.58,14.54,14.56,105925.0,13.3123,13.3215,13.2849,13.3032,105925.0
2016-01-08 11:10:00,14.56,14.57,14.55,14.56,53892.0,13.3032,13.3123,13.2941,13.3032,53892.0
2016-01-08 11:15:00,14.56,14.57,14.55,14.56,92152.0,13.3032,13.3123,13.2941,13.3032,92152.0
2016-01-08 11:20:00,14.56,14.6,14.56,14.56,193470.0,13.3032,13.3397,13.3032,13.3032,193470.0
2016-01-08 11:25:00,14.56,14.58,14.56,14.57,107057.0,13.3032,13.3215,13.3032,13.3123,107057.0
2016-01-08 11:30:00,14.57,14.6,14.57,14.6,93689.0,13.3123,13.3397,13.3123,13.3397,93689.0
2016-01-08 11:35:00,14.6,14.64,14.6,14.61,205240.0,13.3397,13.3763,13.3397,13.3489,205240.0
2016-01-08 11:40:00,14.6,14.6,14.58,14.59,57510.0,13.3397,13.3397,13.3215,13.3306,57510.0
2016-01-08 11:45:00,14.59,14.59,14.56,14.56,97913.0,13.3306,13.3306,13.3032,13.3032,97913.0
2016-01-08 11:50:00,14.57,14.61,14.57,14.59,59565.0,13.3123,13.3489,13.3123,13.3306,59565.0
2016-01-08 11:55:00,14.59,14.6,14.55,14.56,54313.0,13.3306,13.3397,13.2941,13.3032,54313.0
2016-01-08 12:00:00,14.56,14.56,14.53,14.53,58370.0,13.3032,13.3032,13.2758,13.2758,58370.0
2016-01-08 12:05:00,14.52,14.52,14.49,14.49,254140.0,13.2666,13.2666,13.2392,13.2392,254140.0
2016-01-08 12:10:00,14.49,14.51,14.49,14.5,90784.0,13.2392,13.2575,13.2392,13.2484,90784.0
2016-01-08 12:15:00,14.5,14.5,14.48,14.49,93127.0,13.2484,13.2484,13.2301,13.2392,93127.0
2016-01-08 12:20:00,14.49,14.49,14.44,14.44,119743.0,13.2392,13.2392,13.1936,13.1936,119743.0
2016-01-08 12:25:00,14.44,14.46,14.44,14.45,53579.0,13.1936,13.2118,13.1936,13.2027,53579.0
2016-01-08 12:30:00,14.45,14.48,14.45,14.48,57760.0,13.2027,13.2301,13.2027,13.2301,57760.0
2016-01-08 12:35:00,14.48,14.48,14.47,14.48,31956.0,13.2301,13.2301,13.221,13.2301,31956.0
2016-01-08 12:40:00,14.48,14.48,14.48,14.48,4100.0,13.2301,13.2301,13.2301,13.2301,4100.0
2016-01-08 12:45:00,14.48,14.48,14.45,14.45,84036.0,13.2301,13.2301,13.2027,13.2027,84036.0
2016-01-08 12:50:00,14.45,14.45,14.41,14.41,46691.0,13.2027,13.2027,13.1661,13.1661,46691.0
2016-01-08 12:55:00,14.41,14.43,14.4,14.43,49093.0,13.1661,13.1844,13.157,13.1844,49093.0
2016-01-08 13:00:00,14.43,14.43,14.39,14.39,59367.0,13.1844,13.1844,13.1479,13.1479,59367.0
2016-01-08 13:05:00,14.39,14.39,14.36,14.36,102430.0,13.1479,13.1479,13.1205,13.1205,102430.0
2016-01-08 13:10:00,14.35,14.36,14.35,14.35,65603.0,13.1113,13.1205,13.1113,13.1113,65603.0
2016-01-08 13:15:00,14.35,14.36,14.35,14.35,76124.0,13.1113,13.1205,13.1113,13.1113,76124.0
2016-01-08 13:20:00,14.34,14.34,14.3,14.3,133423.0,13.1022,13.1022,13.0656,13.0656,133423.0
2016-01-08 13:25:00,14.3,14.31,14.27,14.3,109192.0,13.0656,13.0748,13.0382,13.0656,109192.0
2016-01-08 13:30:00,14.3,14.33,14.3,14.31,49349.0,13.0656,13.093,13.0656,13.0748,49349.0
2016-01-08 13:35:00,14.31,14.32,14.28,14.28,37718.0,13.0748,13.0839,13.0474,13.0474,37718.0
2016-01-08 13:40:00,14.28,14.28,14.27,14.28,43147.0,13.0474,13.0474,13.0382,13.0474,43147.0
2016-01-08 13:45:00,14.28,14.28,14.27,14.27,25742.0,13.0474,13.0474,13.0382,13.0382,25742.0
2016-01-08 13:50:00,14.27,14.28,14.27,14.28,70244.0,13.0382,13.0474,13.0382,13.0474,70244.0
2016-01-08 13:55:00,14.27,14.28,14.27,14.28,70702.0,13.0382,13.0474,13.0382,13.0474,70702.0
2016-01-08 14:00:00,14.28,14.33,14.28,14.32,96481.0,13.0474,13.093,13.0474,13.0839,96481.0
2016-01-08 14:05:00,14.32,14.32,14.3,14.31,16440.0,13.0839,13.0839,13.0656,13.0748,16440.0
2016-01-08 14:10:00,14.31,14.31,14.29,14.3,69114.0,13.0748,13.0748,13.0565,13.0656,69114.0
2016-01-08 14:15:00,14.31,14.37,14.31,14.35,73729.0,13.0748,13.1296,13.0748,13.1113,73729.0
2016-01-08 14:20:00,14.35,14.39,14.35,14.36,52119.0,13.1113,13.1479,13.1113,13.1205,52119.0
2016-01-08 14:25:00,14.36,14.41,14.35,14.41,84600.0,13.1205,13.1661,13.1113,13.1661,84600.0
2016-01-08 14:30:00,14.41,14.41,14.34,14.35,48025.0,13.1661,13.1661,13.1022,13.1113,48025.0
2016-01-08 14:35:00,14.35,14.35,14.35,14.35,24061.0,13.1113,13.1113,13.1113,13.1113,24061.0
2016-01-08 14:40:00,14.35,14.43,14.34,14.42,94168.0,13.1113,13.1844,13.1022,13.1753,94168.0
2016-01-08 14:45:00,14.41,14.41,14.39,14.4,30850.0,13.1661,13.1661,13.1479,13.157,30850.0
2016-01-08 14:50:00,14.39,14.44,14.39,14.44,103811.0,13.1479,13.1936,13.1479,13.1936,103811.0
2016-01-08 14:55:00,14.43,14.44,14.4,14.4,62248.0,13.1844,13.1936,13.157,13.157,62248.0
2016-01-08 15:00:00,14.4,14.43,14.4,14.41,115950.0,13.157,13.1844,13.157,13.1661,115950.0
2016-01-08 15:05:00,14.41,14.45,14.4,14.44,96637.0,13.1661,13.2027,13.157,13.1936,96637.0
2016-01-08 15:10:00,14.44,14.44,14.42,14.42,40672.0,13.1936,13.1936,13.1753,13.1753,40672.0
2016-01-08 15:15:00,14.42,14.48,14.41,14.48,109966.0,13.1753,13.2301,13.1661,13.2301,109966.0
2016-01-08 15:20:00,14.48,14.49,14.48,14.48,123718.0,13.2301,13.2392,13.2301,13.2301,123718.0
2016-01-08 15:25:00,14.48,14.48,14.41,14.41,100631.0,13.2301,13.2301,13.1661,13.1661,100631.0
2016-01-08 15:30:00,14.4,14.48,14.4,14.47,121785.0,13.157,13.2301,13.157,13.221,121785.0
2016-01-08 15:35:00,14.47,14.47,14.44,14.45,88422.0,13.221,13.221,13.1936,13.2027,88422.0
2016-01-08 15:40:00,14.45,14.45,14.42,14.44,123998.0,13.2027,13.2027,13.1753,13.1936,123998.0
2016-01-08 15:45:00,14.44,14.48,14.44,14.48,123949.0,13.1936,13.2301,13.1936,13.2301,123949.0
2016-01-08 15:50:00,14.48,14.48,14.44,14.44,150623.0,13.2301,13.2301,13.1936,13.1936,150623.0
2016-01-08 15:55:00,14.44,14.52,14.44,14.51,771439.0,13.1936,13.2666,13.1936,13.2575,771439.0
2016-01-11 09:30:00,14.57,14.6,14.56,14.58,451758.0,13.3123,13.3397,13.3032,13.3215,451758.0
2016-01-11 09:35:00,14.57,14.6,14.53,14.57,235207.0,13.3123,13.3397,13.2758,13.3123,235207.0
2016-01-11 09:40:00,14.56,14.56,14.52,14.52,244191.0,13.3032,13.3032,13.2666,13.2666,244191.0
2016-01-11 09:45:00,14.52,14.53,14.44,14.45,172616.0,13.2666,13.2758,13.1936,13.2027,172616.0
2016-01-11 09:50:00,14.45,14.48,14.44,14.47,50593.0,13.2027,13.2301,13.1936,13.221,50593.0
2016-01-11 09:55:00,14.46,14.47,14.43,14.44,81758.0,13.2118,13.221,13.1844,13.1936,81758.0
2016-01-11 10:00:00,14.44,14.44,14.36,14.37,104058.0,13.1936,13.1936,13.1205,13.1296,104058.0
2016-01-11 10:05:00,14.37,14.38,14.35,14.36,57273.0,13.1296,13.1387,13.1113,13.1205,57273.0
2016-01-11 10:10:00,14.35,14.35,14.27,14.28,172970.0,13.1113,13.1113,13.0382,13.0474,172970.0
2016-01-11 10:15:00,14.27,14.29,14.24,14.24,139819.0,13.0382,13.0565,13.0108,13.0108,139819.0
2016-01-11 10:20:00,14.23,14.23,14.16,14.16,101591.0,13.0017,13.0017,12.9377,12.9377,101591.0
2016-01-11 10:25:00,14.17,14.24,14.16,14.19,89873.0,12.9469,13.0108,12.9377,12.9651,89873.0
2016-01-11 10:30:00,14.19,14.23,14.18,14.2,43805.0,12.9651,13.0017,12.956,12.9743,43805.0
2016-01-11 10:35:00,14.21,14.22,14.13,14.13,117119.0,12.9834,12.9925,12.9103,12.9103,117119.0
2016-01-11 10:40:00,14.12,14.19,14.12,14.18,73988.0,12.9012,12.9651,12.9012,12.956,73988.0
2016-01-11 10:45:00,14.18,14.2,14.14,14.19,174615.0,12.956,12.9743,12.9194,12.9651,174615.0
2016-01-11 10:50:00,14.19,14.23,14.18,14.19,87500.0,12.9651,13.0017,12.956,12.9651,87500.0
2016-01-11 10:55:00,14.19,14.21,14.18,14.19,155500.0,12.9651,12.9834,12.956,12.9651,155500.0
2016-01-11 11:00:00,14.19,14.26,14.19,14.23,122163.0,12.9651,13.0291,12.9651,13.0017,122163.0
2016-01-11 11:05:00,14.23,14.26,14.2,14.2,75179.0,13.0017,13.0291,12.9743,12.9743,75179.0
2016-01-11 11:10:00,14.2,14.23,14.19,14.2,75403.0,12.9743,13.0017,12.9651,12.9743,75403.0
2016-01-11 11:15:00,14.2,14.2,14.15,14.16,86383.0,12.9743,12.9743,12.9286,12.9377,86383.0
2016-01-11 11:20:00,14.16,14.2,14.16,14.17,63789.0,12.9377,12.9743,12.9377,12.9469,63789.0
2016-01-11 11:25:00,14.18,14.19,14.14,14.14,61422.0,12.956,12.9651,12.9194,12.9194,61422.0
2016-01-11 11:30:00,14.14,14.16,14.14,14.15,84312.0,12.9194,12.9377,12.9194,12.9286,84312.0
2016-01-11 11:35:00,14.15,14.15,14.08,14.08,115376.0,12.9286,12.9286,12.8646,12.8646,115376.0
2016-01-11 11:40:00,14.08,14.09,14.07,14.07,76505.0,12.8646,12.8738,12.8555,12.8555,76505.0
2016-01-11 11:45:00,14.08,14.09,14.05,14.05,135546.0,12.8646,12.8738,12.8372,12.8372,135546.0
2016-01-11 11:50:00,14.04,14.06,14.02,14.05,126650.0,12.8281,12.8464,12.8098,12.8372,126650.0
2016-01-11 11:55:00,14.05,14.07,14.03,14.06,118761.0,12.8372,12.8555,12.8189,12.8464,118761.0
2016-01-11 12:00:00,14.05,14.05,14.02,14.03,69633.0,12.8372,12.8372,12.8098,12.8189,69633.0
2016-01-11 12:05:00,14.03,14.04,14.01,14.01,82959.0,12.8189,12.8281,12.8007,12.8007,82959.0
2016-01-11 12:10:00,14.01,14.02,14.0,14.01,78977.0,12.8007,12.8098,12.7915,12.8007,78977.0
2016-01-11 12:15:00,14.0,14.01,13.98,13.99,112408.0,12.7915,12.8007,12.7733,12.7824,112408.0
2016-01-11 12:20:00,13.99,13.99,13.97,13.98,49293.0,12.7824,12.7824,12.7641,12.7733,49293.0
2016-01-11 12:25:00,13.98,14.01,13.97,14.0,56195.0,12.7733,12.8007,12.7641,12.7915,56195.0
2016-01-11 12:30:00,14.01,14.01,13.96,13.96,89893.0,12.8007,12.8007,12.755,12.755,89893.0
2016-01-11 12:35:00,13.95,13.99,13.95,13.97,59305.0,12.7458,12.7824,12.7458,12.7641,59305.0
2016-01-11 12:40:00,13.97,14.0,13.95,13.99,79990.0,12.7641,12.7915,12.7458,12.7824,79990.0
2016-01-11 12:45:00,13.99,14.03,13.99,14.02,58016.0,12.7824,12.8189,12.7824,12.8098,58016.0
2016-01-11 12:50:00,14.02,14.03,13.98,13.98,81085.0,12.8098,12.8189,12.7733,12.7733,81085.0
2016-01-11 12:55:00,13.98,13.98,13.97,13.97,63572.0,12.7733,12.7733,12.7641,12.7641,63572.0
2016-01-11 13:00:00,13.97,13.97,13.92,13.92,165237.0,12.7641,12.7641,12.7184,12.7184,165237.0
2016-01-11 13:05:00,13.92,13.94,13.91,13.92,116762.0,12.7184,12.7367,12.7093,12.7184,116762.0
2016-01-11 13:10:00,13.91,13.91,13.85,13.85,260882.0,12.7093,12.7093,12.6545,12.6545,260882.0
2016-01-11 13:15:00,13.85,13.89,13.85,13.86,114896.0,12.6545,12.691,12.6545,12.6636,114896.0
2016-01-11 13:20:00,13.85,13.86,13.82,13.84,153864.0,12.6545,12.6636,12.6271,12.6453,153864.0
2016-01-11 13:25:00,13.83,13.85,13.82,13.84,156427.0,12.6362,12.6545,12.6271,12.6453,156427.0
2016-01-11 13:30:00,13.83,13.86,13.82,13.85,116025.0,12.6362,12.6636,12.6271,12.6545,116025.0
2016-01-11 13:35:00,13.85,13.91,13.85,13.9,98289.0,12.6545,12.7093,12.6545,12.7002,98289.0
2016-01-11 13:40:00,13.9,13.91,13.89,13.89,61600.0,12.7002,12.7093,12.691,12.691,61600.0
2016-01-11 13:45:00,13.89,13.9,13.88,13.88,140524.0,12.691,12.7002,12.6819,12.6819,140524.0
2016-01-11 13:50:00,13.88,13.9,13.88,13.89,165785.0,12.6819,12.7002,12.6819,12.691,165785.0
2016-01-11 13:55:00,13.89,13.91,13.89,13.89,88476.0,12.691,12.7093,12.691,12.691,88476.0
2016-01-11 14:00:00,13.89,13.91,13.88,13.88,129355.0,12.691,12.7093,12.6819,12.6819,129355.0
2016-01-11 14:05:00,13.88,13.89,13.88,13.88,57932.0,12.6819,12.691,12.6819,12.6819,57932.0
2016-01-11 14:10:00,13.88,13.99,13.88,13.93,158564.0,12.6819,12.7824,12.6819,12.7276,158564.0
2016-01-11 14:15:00,13.93,13.94,13.9,13.9,78552.0,12.7276,12.7367,12.7002,12.7002,78552.0
2016-01-11 14:20:00,13.91,13.93,13.9,13.92,89487.0,12.7093,12.7276,12.7002,12.7184,89487.0
2016-01-11 14:25:00,13.91,13.91,13.89,13.91,85937.0,12.7093,12.7093,12.691,12.7093,85937.0
2016-01-11 14:30:00,13.91,13.91,13.89,13.89,65518.0,12.7093,12.7093,12.691,12.691,65518.0
2016-01-11 14:35:00,13.88,13.88,13.85,13.88,85685.0,12.6819,12.6819,12.6545,12.6819,85685.0
2016-01-11 14:40:00,13.88,13.9,13.86,13.9,74653.0,12.6819,12.7002,12.6636,12.7002,74653.0
2016-01-11 14:45:00,13.89,13.94,13.88,13.89,87413.0,12.691,12.7367,12.6819,12.691,87413.0
2016-01-11 14:50:00,13.9,13.91,13.88,13.89,146364.0,12.7002,12.7093,12.6819,12.691,146364.0
2016-01-11 14:55:00,13.89,13.98,13.89,13.96,109248.0,12.691,12.7733,12.691,12.755,109248.0
2016-01-11 15:00:00,13.95,13.95,13.91,13.95,99639.0,12.7458,12.7458,12.7093,12.7458,99639.0
2016-01-11 15:05:00,13.95,13.95,13.9,13.93,108903.0,12.7458,12.7458,12.7002,12.7276,108903.0
2016-01-11 15:10:00,13.93,13.97,13.9,13.95,137570.0,12.7276,12.7641,12.7002,12.7458,137570.0
2016-01-11 15:15:00,13.94,13.94,13.91,13.91,100940.0,12.7367,12.7367,12.7093,12.7093,100940.0
2016-01-11 15:20:00,13.91,13.93,13.89,13.92,124174.0,12.7093,12.7276,12.691,12.7184,124174.0
2016-01-11 15:25:00,13.93,13.93,13.9,13.92,87503.0,12.7276,12.7276,12.7002,12.7184,87503.0
2016-01-11 15:30:00,13.92,13.94,13.92,13.94,130326.0,12.7184,12.7367,12.7184,12.7367,130326.0
2016-01-11 15:35:00,13.94,14.02,13.94,13.98,216833.0,12.7367,12.8098,12.7367,12.7733,216833.0
2016-01-11 15:40:00,13.98,14.01,13.97,13.98,104543.0,12.7733,12.8007,12.7641,12.7733,104543.0
2016-01-11 15:45:00,13.98,14.01,13.98,14.0,70266.0,12.7733,12.8007,12.7733,12.7915,70266.0
2016-01-11 15:50:00,14.0,14.01,14.0,14.01,57392.0,12.7915,12.8007,12.7915,12.8007,57392.0
2016-01-11 15:55:00,14.01,14.01,13.91,13.92,1181730.0,12.8007,12.8007,12.7093,12.7184,1181730.0
2016-01-12 09:30:00,13.8,13.8,13.63,13.64,446264.0,12.6088,12.6088,12.4535,12.4626,446264.0
2016-01-12 09:35:00,13.64,13.64,13.55,13.57,315543.0,12.4626,12.4626,12.3804,12.3987,315543.0
2016-01-12 09:40:00,13.57,13.57,13.48,13.54,455416.0,12.3987,12.3987,12.3164,12.3712,455416.0
2016-01-12 09:45:00,13.53,13.6,13.51,13.57,219253.0,12.3621,12.4261,12.3438,12.3987,219253.0
2016-01-12 09:50:00,13.57,13.64,13.56,13.6,114491.0,12.3987,12.4626,12.3895,12.4261,114491.0
2016-01-12 09:55:00,13.6,13.61,13.55,13.56,99110.0,12.4261,12.4352,12.3804,12.3895,99110.0
2016-01-12 10:00:00,13.56,13.57,13.55,13.56,90418.0,12.3895,12.3987,12.3804,12.3895,90418.0
2016-01-12 10:05:00,13.56,13.59,13.53,13.58,195569.0,12.3895,12.4169,12.3621,12.4078,195569.0
2016-01-12 10:10:00,13.57,13.58,13.55,13.57,111496.0,12.3987,12.4078,12.3804,12.3987,111496.0
2016-01-12 10:15:00,13.56,13.57,13.54,13.57,151930.0,12.3895,12.3987,12.3712,12.3987,151930.0
2016-01-12 10:20:00,13.56,13.56,13.49,13.49,165069.0,12.3895,12.3895,12.3256,12.3256,165069.0
2016-01-12 10:25:00,13.49,13.49,13.47,13.47,249693.0,12.3256,12.3256,12.3073,12.3073,249693.0
2016-01-12 10:30:00,13.48,13.52,13.45,13.46,136110.0,12.3164,12.353,12.289,12.2981,136110.0
2016-01-12 10:35:00,13.46,13.49,13.44,13.47,235745.0,12.2981,12.3256,12.2799,12.3073,235745.0
2016-01-12 10:40:00,13.46,13.48,13.45,13.46,74899.0,12.2981,12.3164,12.289,12.2981,74899.0
2016-01-12 10:45:00,13.45,13.48,13.44,13.48,107549.0,12.289,12.3164,12.2799,12.3164,107549.0
2016-01-12 10:50:00,13.47,13.5,13.46,13.49,93857.0,12.3073,12.3347,12.2981,12.3256,93857.0
2016-01-12 10:55:00,13.48,13.52,13.47,13.52,113905.0,12.3164,12.353,12.3073,12.353,113905.0
2016-01-12 11:00:00,13.51,13.56,13.51,13.51,106552.0,12.3438,12.3895,12.3438,12.3438,106552.0
2016-01-12 11:05:00,13.51,13.53,13.49,13.52,66012.0,12.3438,12.3621,12.3256,12.353,66012.0
2016-01-12 11:10:00,13.52,13.52,13.49,13.5,78838.0,12.353,12.353,12.3256,12.3347,78838.0
2016-01-12 11:15:00,13.51,13.52,13.48,13.49,170076.0,12.3438,12.353,12.3164,12.3256,170076.0
2016-01-12 11:20:00,13.49,13.5,13.47,13.47,103342.0,12.3256,12.3347,12.3073,12.3073,103342.0
2016-01-12 11:25:00,13.46,13.47,13.44,13.45,65436.0,12.2981,12.3073,12.2799,12.289,65436.0
2016-01-12 11:30:00,13.45,13.46,13.43,13.44,82637.0,12.289,12.2981,12.2707,12.2799,82637.0
2016-01-12 11:35:00,13.44,13.44,13.4,13.4,135357.0,12.2799,12.2799,12.2433,12.2433,135357.0
2016-01-12 11:40:00,13.4,13.41,13.4,13.4,95716.0,12.2433,12.2525,12.2433,12.2433,95716.0
2016-01-12 11:45:00,13.4,13.42,13.4,13.4,65545.0,12.2433,12.2616,12.2433,12.2433,65545.0
2016-01-12 11:50:00,13.4,13.41,13.4,13.4,80252.0,12.2433,12.2525,12.2433,12.2433,80252.0
2016-01-12 11:55:00,13.4,13.4,13.38,13.39,175119.0,12.2433,12.2433,12.2251,12.2342,175119.0
2016-01-12 12:00:00,13.39,13.4,13.38,13.39,57649.0,12.2342,12.2433,12.2251,12.2342,57649.0
2016-01-12 12:05:00,13.39,13.43,13.38,13.41,110735.0,12.2342,12.2707,12.2251,12.2525,110735.0
2016-01-12 12:10:00,13.42,13.5,13.4,13.49,93121.0,12.2616,12.3347,12.2433,12.3256,93121.0
2016-01-12 12:15:00,13.49,13.49,13.46,13.46,53913.0,12.3256,12.3256,12.2981,12.2981,53913.0
2016-01-12 12:20:00,13.45,13.47,13.44,13.45,44439.0,12.289,12.3073,12.2799,12.289,44439.0
2016-01-12 12:25:00,13.44,13.47,13.44,13.47,44869.0,12.2799,12.3073,12.2799,12.3073,44869.0
2016-01-12 12:30:00,13.48,13.49,13.45,13.45,78359.0,12.3164,12.3256,12.289,12.289,78359.0
2016-01-12 12:35:00,13.45,13.46,13.44,13.46,84108.0,12.289,12.2981,12.2799,12.2981,84108.0
2016-01-12 12:40:00,13.46,13.47,13.45,13.47,56541.0,12.2981,12.3073,12.289,12.3073,56541.0
2016-01-12 12:45:00,13.47,13.47,13.43,13.44,91332.0,12.3073,12.3073,12.2707,12.2799,91332.0
2016-01-12 12:50:00,13.44,13.44,13.4,13.43,91564.0,12.2799,12.2799,12.2433,12.2707,91564.0
2016-01-12 12:55:00,13.44,13.45,13.43,13.45,38594.0,12.2799,12.289,12.2707,12.289,38594.0
2016-01-12 13:00:00,13.45,13.47,13.44,13.44,75926.0,12.289,12.3073,12.2799,12.2799,75926.0
2016-01-12 13:05:00,13.44,13.44,13.41,13.43,50840.0,12.2799,12.2799,12.2525,12.2707,50840.0
2016-01-12 13:10:00,13.44,13.44,13.4,13.42,71804.0,12.2799,12.2799,12.2433,12.2616,71804.0
2016-01-12 13:15:00,13.41,13.42,13.4,13.42,34107.0,12.2525,12.2616,12.2433,12.2616,34107.0
2016-01-12 13:20:00,13.41,13.41,13.39,13.39,119554.0,12.2525,12.2525,12.2342,12.2342,119554.0
2016-01-12 13:25:00,13.39,13.4,13.38,13.39,30236.0,12.2342,12.2433,12.2251,12.2342,30236.0
2016-01-12 13:30:00,13.39,13.4,13.38,13.38,49926.0,12.2342,12.2433,12.2251,12.2251,49926.0
2016-01-12 13:35:00,13.38,13.4,13.38,13.39,60112.0,12.2251,12.2433,12.2251,12.2342,60112.0
2016-01-12 13:40:00,13.39,13.4,13.39,13.4,22199.0,12.2342,12.2433,12.2342,12.2433,22199.0
2016-01-12 13:45:00,13.4,13.44,13.4,13.42,105173.0,12.2433,12.2799,12.2433,12.2616,105173.0
2016-01-12 13:50:00,13.42,13.44,13.41,13.44,92778.0,12.2616,12.2799,12.2525,12.2799,92778.0
2016-01-12 13:55:00,13.44,13.49,13.44,13.44,42100.0,12.2799,12.3256,12.2799,12.2799,42100.0
2016-01-12 14:00:00,13.44,13.45,13.42,13.45,91458.0,12.2799,12.289,12.2616,12.289,91458.0
2016-01-12 14:05:00,13.44,13.45,13.42,13.43,66306.0,12.2799,12.289,12.2616,12.2707,66306.0
2016-01-12 14:10:00,13.44,13.44,13.43,13.44,37448.0,12.2799,12.2799,12.2707,12.2799,37448.0
2016-01-12 14:15:00,13.44,13.47,13.44,13.46,74946.0,12.2799,12.3073,12.2799,12.2981,74946.0
2016-01-12 14:20:00,13.46,13.56,13.46,13.54,129998.0,12.2981,12.3895,12.2981,12.3712,129998.0
2016-01-12 14:25:00,13.54,13.55,13.52,13.54,65893.0,12.3712,12.3804,12.353,12.3712,65893.0
2016-01-12 14:30:00,13.54,13.55,13.53,13.54,52744.0,12.3712,12.3804,12.3621,12.3712,52744.0
2016-01-12 14:35:00,13.54,13.56,13.51,13.52,66463.0,12.3712,12.3895,12.3438,12.353,66463.0
2016-01-12 14:40:00,13.52,13.52,13.48,13.48,45632.0,12.353,12.353,12.3164,12.3164,45632.0
2016-01-12 14:45:00,13.49,13.51,13.47,13.47,68867.0,12.3256,12.3438,12.3073,12.3073,68867.0
2016-01-12 14:50:00,13.48,13.52,13.44,13.52,76057.0,12.3164,12.353,12.2799,12.353,76057.0
2016-01-12 14:55:00,13.52,13.53,13.49,13.52,57467.0,12.353,12.3621,12.3256,12.353,57467.0
2016-01-12 15:00:00,13.52,13.56,13.52,13.56,92310.0,12.353,12.3895,12.353,12.3895,92310.0
2016-01-12 15:05:00,13.56,13.57,13.55,13.56,66448.0,12.3895,12.3987,12.3804,12.3895,66448.0
2016-01-12 15:10:00,13.55,13.57,13.55,13.57,66103.0,12.3804,12.3987,12.3804,12.3987,66103.0
2016-01-12 15:15:00,13.57,13.59,13.56,13.58,91548.0,12.3987,12.4169,12.3895,12.4078,91548.0
2016-01-12 15:20:00,13.58,13.6,13.57,13.6,103817.0,12.4078,12.4261,12.3987,12.4261,103817.0
2016-01-12 15:25:00,13.6,13.64,13.6,13.63,71439.0,12.4261,12.4626,12.4261,12.4535,71439.0
2016-01-12 15:30:00,13.63,13.63,13.6,13.63,130331.0,12.4535,12.4535,12.4261,12.4535,130331.0
2016-01-12 15:35:00,13.63,13.65,13.62,13.64,163544.0,12.4535,12.4717,12.4443,12.4626,163544.0
2016-01-12 15:40:00,13.64,13.71,13.64,13.66,270891.0,12.4626,12.5266,12.4626,12.4809,270891.0
2016-01-12 15:45:00,13.67,13.67,13.65,13.65,35377.0,12.49,12.49,12.4717,12.4717,35377.0
2016-01-12 15:50:00,13.64,13.64,13.61,13.61,53122.0,12.4626,12.4626,12.4352,12.4352,53122.0
2016-01-12 15:55:00,13.61,13.65,13.57,13.62,1371181.0,12.4352,12.4717,12.3987,12.4443,1371181.0
2016-01-13 09:30:00,13.54,13.64,13.52,13.62,300393.0,12.3712,12.4626,12.353,12.4443,300393.0
2016-01-13 09:35:00,13.63,13.7,13.58,13.69,231926.0,12.4535,12.5174,12.4078,12.5083,231926.0
2016-01-13 09:40:00,13.69,13.75,13.69,13.71,313983.0,12.5083,12.5631,12.5083,12.5266,313983.0
2016-01-13 09:45:00,13.71,13.74,13.71,13.72,61324.0,12.5266,12.554,12.5266,12.5357,61324.0
2016-01-13 09:50:00,13.72,13.78,13.72,13.77,383251.0,12.5357,12.5905,12.5357,12.5814,383251.0
2016-01-13 09:55:00,13.77,13.8,13.74,13.75,137192.0,12.5814,12.6088,12.554,12.5631,137192.0
2016-01-13 10:00:00,13.74,13.78,13.7,13.71,265544.0,12.554,12.5905,12.5174,12.5266,265544.0
2016-01-13 10:05:00,13.72,13.73,13.67,13.68,151013.0,12.5357,12.5448,12.49,12.4992,151013.0
2016-01-13 10:10:00,13.67,13.68,13.63,13.64,183160.0,12.49,12.4992,12.4535,12.4626,183160.0
2016-01-13 10:15:00,13.64,13.64,13.58,13.6,56038.0,12.4626,12.4626,12.4078,12.4261,56038.0
2016-01-13 10:20:00,13.59,13.6,13.5,13.56,157004.0,12.4169,12.4261,12.3347,12.3895,157004.0
2016-01-13 10:25:00,13.57,13.58,13.53,13.55,32777.0,12.3987,12.4078,12.3621,12.3804,32777.0
2016-01-13 10:30:00,13.56,13.59,13.51,13.53,175138.0,12.3895,12.4169,12.3438,12.3621,175138.0
2016-01-13 10:35:00,13.53,13.53,13.44,13.47,103697.0,12.3621,12.3621,12.2799,12.3073,103697.0
2016-01-13 10:40:00,13.47,13.58,13.46,13.57,207825.0,12.3073,12.4078,12.2981,12.3987,207825.0
2016-01-13 10:45:00,13.57,13.66,13.57,13.66,202531.0,12.3987,12.4809,12.3987,12.4809,202531.0
2016-01-13 10:50:00,13.66,13.68,13.64,13.66,88091.0,12.4809,12.4992,12.4626,12.4809,88091.0
2016-01-13 10:55:00,13.67,13.7,13.63,13.63,97475.0,12.49,12.5174,12.4535,12.4535,97475.0
2016-01-13 11:00:00,13.63,13.64,13.57,13.57,67299.0,12.4535,12.4626,12.3987,12.3987,67299.0
2016-01-13 11:05:00,13.58,13.6,13.55,13.55,53897.0,12.4078,12.4261,12.3804,12.3804,53897.0
2016-01-13 11:10:00,13.55,13.63,13.53,13.61,45395.0,12.3804,12.4535,12.3621,12.4352,45395.0
2016-01-13 11:15:00,13.62,13.64,13.6,13.62,34969.0,12.4443,12.4626,12.4261,12.4443,34969.0
2016-01-13 11:20:00,13.62,13.63,13.56,13.57,58598.0,12.4443,12.4535,12.3895,12.3987,58598.0
2016-01-13 11:25:00,13.57,13.57,13.54,13.55,24309.0,12.3987,12.3987,12.3712,12.3804,24309.0
2016-01-13 11:30:00,13.54,13.55,13.51,13.52,79622.0,12.3712,12.3804,12.3438,12.353,79622.0
2016-01-13 11:35:00,13.53,13.6,13.53,13.54,60785.0,12.3621,12.4261,12.3621,12.3712,60785.0
2016-01-13 11:40:00,13.55,13.57,13.55,13.55,28605.0,12.3804,12.3987,12.3804,12.3804,28605.0
2016-01-13 11:45:00,13.55,13.55,13.51,13.52,25337.0,12.3804,12.3804,12.3438,12.353,25337.0
2016-01-13 11:50:00,13.52,13.57,13.5,13.56,77552.0,12.353,12.3987,12.3347,12.3895,77552.0
2016-01-13 11:55:00,13.56,13.6,13.53,13.6,78991.0,12.3895,12.4261,12.3621,12.4261,78991.0
2016-01-13 12:00:00,13.6,13.63,13.59,13.62,29600.0,12.4261,12.4535,12.4169,12.4443,29600.0
2016-01-13 12:05:00,13.62,13.62,13.61,13.62,33401.0,12.4443,12.4443,12.4352,12.4443,33401.0
2016-01-13 12:10:00,13.61,13.61,13.58,13.6,18659.0,12.4352,12.4352,12.4078,12.4261,18659.0
2016-01-13 12:15:00,13.6,13.6,13.59,13.6,13011.0,12.4261,12.4261,12.4169,12.4261,13011.0
2016-01-13 12:20:00,13.6,13.6,13.58,13.58,4995.0,12.4261,12.4261,12.4078,12.4078,4995.0
2016-01-13 12:25:00,13.59,13.6,13.58,13.59,10754.0,12.4169,12.4261,12.4078,12.4169,10754.0
2016-01-13 12:30:00,13.58,13.59,13.56,13.58,39624.0,12.4078,12.4169,12.3895,12.4078,39624.0
2016-01-13 12:35:00,13.58,13.59,13.57,13.57,4130.0,12.4078,12.4169,12.3987,12.3987,4130.0
2016-01-13 12:40:00,13.56,13.56,13.55,13.55,24419.0,12.3895,12.3895,12.3804,12.3804,24419.0
2016-01-13 12:45:00,13.55,13.56,13.52,13.52,46594.0,12.3804,12.3895,12.353,12.353,46594.0
2016-01-13 12:50:00,13.52,13.52,13.5,13.51,95515.0,12.353,12.353,12.3347,12.3438,95515.0
2016-01-13 12:55:00,13.5,13.52,13.5,13.51,46867.0,12.3347,12.353,12.3347,12.3438,46867.0
2016-01-13 13:00:00,13.51,13.51,13.45,13.46,89690.0,12.3438,12.3438,12.289,12.2981,89690.0
2016-01-13 13:05:00,13.46,13.49,13.46,13.49,53890.0,12.2981,12.3256,12.2981,12.3256,53890.0
2016-01-13 13:10:00,13.48,13.48,13.44,13.45,57617.0,12.3164,12.3164,12.2799,12.289,57617.0
2016-01-13 13:15:00,13.45,13.46,13.43,13.43,118417.0,12.289,12.2981,12.2707,12.2707,118417.0
2016-01-13 13:20:00,13.43,13.43,13.4,13.43,48468.0,12.2707,12.2707,12.2433,12.2707,48468.0
2016-01-13 13:25:00,13.43,13.43,13.41,13.41,71030.0,12.2707,12.2707,12.2525,12.2525,71030.0
2016-01-13 13:30:00,13.4,13.41,13.4,13.4,27331.0,12.2433,12.2525,12.2433,12.2433,27331.0
2016-01-13 13:35:00,13.39,13.39,13.37,13.37,57142.0,12.2342,12.2342,12.2159,12.2159,57142.0
2016-01-13 13:40:00,13.38,13.4,13.38,13.39,90506.0,12.2251,12.2433,12.2251,12.2342,90506.0
2016-01-13 13:45:00,13.39,13.49,13.38,13.49,108770.0,12.2342,12.3256,12.2251,12.3256,108770.0
2016-01-13 13:50:00,13.49,13.51,13.44,13.49,196530.0,12.3256,12.3438,12.2799,12.3256,196530.0
2016-01-13 13:55:00,13.49,13.53,13.49,13.53,31215.0,12.3256,12.3621,12.3256,12.3621,31215.0
2016-01-13 14:00:00,13.52,13.55,13.48,13.55,91060.0,12.353,12.3804,12.3164,12.3804,91060.0
2016-01-13 14:05:00,13.56,13.59,13.55,13.56,62623.0,12.3895,12.4169,12.3804,12.3895,62623.0
2016-01-13 14:10:00,13.56,13.61,13.56,13.61,90105.0,12.3895,12.4352,12.3895,12.4352,90105.0
2016-01-13 14:15:00,13.61,13.66,13.61,13.63,218043.0,12.4352,12.4809,12.4352,12.4535,218043.0
2016-01-13 14:20:00,13.62,13.64,13.58,13.64,52280.0,12.4443,12.4626,12.4078,12.4626,52280.0
2016-01-13 14:25:00,13.65,13.65,13.61,13.64,85689.0,12.4717,12.4717,12.4352,12.4626,85689.0
2016-01-13 14:30:00,13.64,13.68,13.63,13.65,161501.0,12.4626,12.4992,12.4535,12.4717,161501.0
2016-01-13 14:35:00,13.65,13.65,13.63,13.65,34341.0,12.4717,12.4717,12.4535,12.4717,34341.0
2016-01-13 14:40:00,13.64,13.65,13.64,13.64,49514.0,12.4626,12.4717,12.4626,12.4626,49514.0
2016-01-13 14:45:00,13.64,13.64,13.59,13.59,54437.0,12.4626,12.4626,12.4169,12.4169,54437.0
2016-01-13 14:50:00,13.59,13.6,13.57,13.6,44554.0,12.4169,12.4261,12.3987,12.4261,44554.0
2016-01-13 14:55:00,13.6,13.6,13.57,13.57,40482.0,12.4261,12.4261,12.3987,12.3987,40482.0
2016-01-13 15:00:00,13.57,13.57,13.54,13.55,46411.0,12.3987,12.3987,12.3712,12.3804,46411.0
2016-01-13 15:05:00,13.54,13.54,13.51,13.51,105451.0,12.3712,12.3712,12.3438,12.3438,105451.0
2016-01-13 15:10:00,13.52,13.58,13.5,13.57,63480.0,12.353,12.4078,12.3347,12.3987,63480.0
2016-01-13 15:15:00,13.57,13.6,13.55,13.56,42767.0,12.3987,12.4261,12.3804,12.3895,42767.0
2016-01-13 15:20:00,13.56,13.57,13.54,13.56,43267.0,12.3895,12.3987,12.3712,12.3895,43267.0
2016-01-13 15:25:00,13.56,13.57,13.53,13.57,34791.0,12.3895,12.3987,12.3621,12.3987,34791.0
2016-01-13 15:30:00,13.56,13.58,13.56,13.57,45386.0,12.3895,12.4078,12.3895,12.3987,45386.0
2016-01-13 15:35:00,13.57,13.59,13.56,13.57,57641.0,12.3987,12.4169,12.3895,12.3987,57641.0
2016-01-13 15:40:00,13.57,13.59,13.57,13.59,68418.0,12.3987,12.4169,12.3987,12.4169,68418.0
2016-01-13 15:45:00,13.59,13.6,13.59,13.59,90184.0,12.4169,12.4261,12.4169,12.4169,90184.0
2016-01-13 15:50:00,13.59,13.61,13.58,13.6,40296.0,12.4169,12.4352,12.4078,12.4261,40296.0
2016-01-13 15:55:00,13.6,13.61,13.6,13.6,244265.0,12.4261,12.4352,12.4261,12.4261,244265.0
2016-01-14 09:30:00,13.46,13.56,13.45,13.56,189634.0,12.2981,12.3895,12.289,12.3895,189634.0
2016-01-14 09:35:00,13.56,13.56,13.46,13.47,179071.0,12.3895,12.3895,12.2981,12.3073,179071.0
2016-01-14 09:40:00,13.48,13.53,13.48,13.5,140563.0,12.3164,12.3621,12.3164,12.3347,140563.0
2016-01-14 09:45:00,13.5,13.56,13.49,13.55,211169.0,12.3347,12.3895,12.3256,12.3804,211169.0
2016-01-14 09:50:00,13.54,13.58,13.52,13.58,119255.0,12.3712,12.4078,12.353,12.4078,119255.0
2016-01-14 09:55:00,13.58,13.58,13.54,13.56,77399.0,12.4078,12.4078,12.3712,12.3895,77399.0
2016-01-14 10:00:00,13.56,13.58,13.53,13.58,75946.0,12.3895,12.4078,12.3621,12.4078,75946.0
2016-01-14 10:05:00,13.57,13.58,13.53,13.54,40552.0,12.3987,12.4078,12.3621,12.3712,40552.0
2016-01-14 10:10:00,13.54,13.54,13.45,13.45,146935.0,12.3712,12.3712,12.289,12.289,146935.0
2016-01-14 10:15:00,13.45,13.45,13.4,13.4,159253.0,12.289,12.289,12.2433,12.2433,159253.0
2016-01-14 10:20:00,13.4,13.4,13.29,13.32,419788.0,12.2433,12.2433,12.1428,12.1702,419788.0
2016-01-14 10:25:00,13.32,13.35,13.26,13.26,304903.0,12.1702,12.1976,12.1154,12.1154,304903.0
2016-01-14 10:30:00,13.27,13.28,13.23,13.27,329128.0,12.1245,12.1337,12.088,12.1245,329128.0
2016-01-14 10:35:00,13.27,13.27,13.17,13.19,238313.0,12.1245,12.1245,12.0332,12.0515,238313.0
2016-01-14 10:40:00,13.19,13.19,13.16,13.16,88095.0,12.0515,12.0515,12.024,12.024,88095.0
2016-01-14 10:45:00,13.16,13.27,13.16,13.23,172772.0,12.024,12.1245,12.024,12.088,172772.0
2016-01-14 10:50:00,13.23,13.24,13.2,13.21,68169.0,12.088,12.0971,12.0606,12.0697,68169.0
2016-01-14 10:55:00,13.21,13.26,13.21,13.24,72651.0,12.0697,12.1154,12.0697,12.0971,72651.0
2016-01-14 11:00:00,13.24,13.28,13.24,13.24,67675.0,12.0971,12.1337,12.0971,12.0971,67675.0
2016-01-14 11:05:00,13.24,13.24,13.22,13.24,94709.0,12.0971,12.0971,12.0789,12.0971,94709.0
2016-01-14 11:10:00,13.24,13.24,13.23,13.23,70094.0,12.0971,12.0971,12.088,12.088,70094.0
2016-01-14 11:15:00,13.23,13.24,13.21,13.24,77917.0,12.088,12.0971,12.0697,12.0971,77917.0
2016-01-14 11:20:00,13.24,13.24,13.22,13.23,56126.0,12.0971,12.0971,12.0789,12.088,56126.0
2016-01-14 11:25:00,13.22,13.23,13.19,13.21,82532.0,12.0789,12.088,12.0515,12.0697,82532.0
2016-01-14 11:30:00,13.22,13.22,13.19,13.2,56528.0,12.0789,12.0789,12.0515,12.0606,56528.0
2016-01-14 11:35:00,13.2,13.22,13.19,13.2,41611.0,12.0606,12.0789,12.0515,12.0606,41611.0
2016-01-14 11:40:00,13.19,13.2,13.18,13.19,89534.0,12.0515,12.0606,12.0423,12.0515,89534.0
2016-01-14 11:45:00,13.19,13.21,13.19,13.2,30504.0,12.0515,12.0697,12.0515,12.0606,30504.0
2016-01-14 11:50:00,13.2,13.22,13.19,13.2,87087.0,12.0606,12.0789,12.0515,12.0606,87087.0
2016-01-14 11:55:00,13.21,13.23,13.19,13.21,93280.0,12.0697,12.088,12.0515,12.0697,93280.0
2016-01-14 12:00:00,13.2,13.22,13.19,13.19,48062.0,12.0606,12.0789,12.0515,12.0515,48062.0
2016-01-14 12:05:00,13.18,13.19,13.17,13.18,55763.0,12.0423,12.0515,12.0332,12.0423,55763.0
2016-01-14 12:10:00,13.18,13.19,13.16,13.17,53385.0,12.0423,12.0515,12.024,12.0332,53385.0
2016-01-14 12:15:00,13.17,13.18,13.15,13.17,68653.0,12.0332,12.0423,12.0149,12.0332,68653.0
2016-01-14 12:20:00,13.16,13.16,13.14,13.14,118092.0,12.024,12.024,12.0058,12.0058,118092.0
2016-01-14 12:25:00,13.13,13.14,13.12,13.12,125227.0,11.9966,12.0058,11.9875,11.9875,125227.0
2016-01-14 12:30:00,13.12,13.13,13.09,13.12,85527.0,11.9875,11.9966,11.9601,11.9875,85527.0
2016-01-14 12:35:00,13.11,13.13,13.09,13.1,114295.0,11.9784,11.9966,11.9601,11.9692,114295.0
2016-01-14 12:40:00,13.1,13.12,13.09,13.12,67338.0,11.9692,11.9875,11.9601,11.9875,67338.0
2016-01-14 12:45:00,13.12,13.14,13.11,13.11,30926.0,11.9875,12.0058,11.9784,11.9784,30926.0
2016-01-14 12:50:00,13.11,13.14,13.09,13.13,83777.0,11.9784,12.0058,11.9601,11.9966,83777.0
2016-01-14 12:55:00,13.13,13.13,13.12,13.13,57533.0,11.9966,11.9966,11.9875,11.9966,57533.0
2016-01-14 13:00:00,13.13,13.14,13.1,13.11,104056.0,11.9966,12.0058,11.9692,11.9784,104056.0
2016-01-14 13:05:00,13.11,13.11,13.09,13.1,50070.0,11.9784,11.9784,11.9601,11.9692,50070.0
2016-01-14 13:10:00,13.1,13.13,13.1,13.11,29450.0,11.9692,11.9966,11.9692,11.9784,29450.0
2016-01-14 13:15:00,13.12,13.14,13.09,13.09,76759.0,11.9875,12.0058,11.9601,11.9601,76759.0
2016-01-14 13:20:00,13.09,13.1,13.05,13.07,322155.0,11.9601,11.9692,11.9235,11.9418,322155.0
2016-01-14 13:25:00,13.07,13.07,13.03,13.04,114671.0,11.9418,11.9418,11.9053,11.9144,114671.0
2016-01-14 13:30:00,13.05,13.06,13.02,13.05,84569.0,11.9235,11.9327,11.8961,11.9235,84569.0
2016-01-14 13:35:00,13.05,13.05,13.02,13.05,95956.0,11.9235,11.9235,11.8961,11.9235,95956.0
2016-01-14 13:40:00,13.05,13.05,13.0,13.02,116549.0,11.9235,11.9235,11.8779,11.8961,116549.0
2016-01-14 13:45:00,13.02,13.05,13.01,13.02,54212.0,11.8961,11.9235,11.887,11.8961,54212.0
2016-01-14 13:50:00,13.02,13.06,13.02,13.03,62662.0,11.8961,11.9327,11.8961,11.9053,62662.0
2016-01-14 13:55:00,13.04,13.06,13.03,13.04,64671.0,11.9144,11.9327,11.9053,11.9144,64671.0
2016-01-14 14:00:00,13.05,13.11,13.05,13.07,105864.0,11.9235,11.9784,11.9235,11.9418,105864.0
2016-01-14 14:05:00,13.07,13.13,13.07,13.09,36250.0,11.9418,11.9966,11.9418,11.9601,36250.0
2016-01-14 14:10:00,13.09,13.11,13.09,13.1,36898.0,11.9601,11.9784,11.9601,11.9692,36898.0
2016-01-14 14:15:00,13.09,13.11,13.09,13.11,28698.0,11.9601,11.9784,11.9601,11.9784,28698.0
2016-01-14 14:20:00,13.11,13.14,13.1,13.14,84137.0,11.9784,12.0058,11.9692,12.0058,84137.0
2016-01-14 14:25:00,13.15,13.19,13.14,13.16,57392.0,12.0149,12.0515,12.0058,12.024,57392.0
2016-01-14 14:30:00,13.16,13.21,13.16,13.19,53878.0,12.024,12.0697,12.024,12.0515,53878.0
2016-01-14 14:35:00,13.19,13.22,13.18,13.2,38862.0,12.0515,12.0789,12.0423,12.0606,38862.0
2016-01-14 14:40:00,13.2,13.24,13.19,13.24,47207.0,12.0606,12.0971,12.0515,12.0971,47207.0
2016-01-14 14:45:00,13.24,13.24,13.2,13.2,39248.0,12.0971,12.0971,12.0606,12.0606,39248.0
2016-01-14 14:50:00,13.2,13.2,13.19,13.19,32953.0,12.0606,12.0606,12.0515,12.0515,32953.0
2016-01-14 14:55:00,13.19,13.23,13.19,13.22,61189.0,12.0515,12.088,12.0515,12.0789,61189.0
2016-01-14 15:00:00,13.22,13.23,13.2,13.2,44503.0,12.0789,12.088,12.0606,12.0606,44503.0
2016-01-14 15:05:00,13.2,13.23,13.2,13.2,41829.0,12.0606,12.088,12.0606,12.0606,41829.0
2016-01-14 15:10:00,13.2,13.23,13.2,13.21,35412.0,12.0606,12.088,12.0606,12.0697,35412.0
2016-01-14 15:15:00,13.22,13.26,13.22,13.23,62971.0,12.0789,12.1154,12.0789,12.088,62971.0
2016-01-14 15:20:00,13.23,13.23,13.21,13.22,34572.0,12.088,12.088,12.0697,12.0789,34572.0
2016-01-14 15:25:00,13.22,13.24,13.22,13.23,34561.0,12.0789,12.0971,12.0789,12.088,34561.0
2016-01-14 15:30:00,13.23,13.23,13.2,13.22,33858.0,12.088,12.088,12.0606,12.0789,33858.0
2016-01-14 15:35:00,13.22,13.23,13.2,13.22,102531.0,12.0789,12.088,12.0606,12.0789,102531.0
2016-01-14 15:40:00,13.22,13.22,13.19,13.2,34830.0,12.0789,12.0789,12.0515,12.0606,34830.0
2016-01-14 15:45:00,13.2,13.23,13.19,13.2,144229.0,12.0606,12.088,12.0515,12.0606,144229.0
2016-01-14 15:50:00,13.2,13.2,13.18,13.18,144387.0,12.0606,12.0606,12.0423,12.0423,144387.0
2016-01-14 15:55:00,13.18,13.19,13.11,13.13,2654512.0,12.0423,12.0515,11.9784,11.9966,2654512.0
2016-01-15 09:30:00,13.6,13.6,13.47,13.49,476099.0,12.4261,12.4261,12.3073,12.3256,476099.0
2016-01-15 09:35:00,13.49,13.49,13.42,13.45,139393.0,12.3256,12.3256,12.2616,12.289,139393.0
2016-01-15 09:40:00,13.45,13.55,13.44,13.45,421358.0,12.289,12.3804,12.2799,12.289,421358.0
2016-01-15 09:45:00,13.45,13.51,13.45,13.47,235747.0,12.289,12.3438,12.289,12.3073,235747.0
2016-01-15 09:50:00,13.47,13.47,13.4,13.44,85099.0,12.3073,12.3073,12.2433,12.2799,85099.0
2016-01-15 09:55:00,13.45,13.47,13.42,13.44,147426.0,12.289,12.3073,12.2616,12.2799,147426.0
2016-01-15 10:00:00,13.44,13.46,13.43,13.43,135988.0,12.2799,12.2981,12.2707,12.2707,135988.0
2016-01-15 10:05:00,13.43,13.44,13.32,13.34,196651.0,12.2707,12.2799,12.1702,12.1885,196651.0
2016-01-15 10:10:00,13.33,13.34,13.28,13.32,158820.0,12.1794,12.1885,12.1337,12.1702,158820.0
2016-01-15 10:15:00,13.32,13.35,13.27,13.27,110844.0,12.1702,12.1976,12.1245,12.1245,110844.0
2016-01-15 10:20:00,13.27,13.27,13.23,13.24,88269.0,12.1245,12.1245,12.088,12.0971,88269.0
2016-01-15 10:25:00,13.24,13.26,13.22,13.22,113830.0,12.0971,12.1154,12.0789,12.0789,113830.0
2016-01-15 10:30:00,13.22,13.24,13.19,13.19,97830.0,12.0789,12.0971,12.0515,12.0515,97830.0
2016-01-15 10:35:00,13.19,13.19,13.14,13.17,122849.0,12.0515,12.0515,12.0058,12.0332,122849.0
2016-01-15 10:40:00,13.16,13.25,13.16,13.24,67513.0,12.024,12.1063,12.024,12.0971,67513.0
2016-01-15 10:45:00,13.24,13.38,13.24,13.34,247671.0,12.0971,12.2251,12.0971,12.1885,247671.0
2016-01-15 10:50:00,13.34,13.41,13.34,13.35,213697.0,12.1885,12.2525,12.1885,12.1976,213697.0
2016-01-15 10:55:00,13.35,13.39,13.3,13.3,104884.0,12.1976,12.2342,12.152,12.152,104884.0
2016-01-15 11:00:00,13.31,13.34,13.24,13.24,52452.0,12.1611,12.1885,12.0971,12.0971,52452.0
2016-01-15 11:05:00,13.25,13.27,13.24,13.27,65809.0,12.1063,12.1245,12.0971,12.1245,65809.0
2016-01-15 11:10:00,13.26,13.27,13.22,13.23,43692.0,12.1154,12.1245,12.0789,12.088,43692.0
2016-01-15 11:15:00,13.23,13.23,13.17,13.19,119928.0,12.088,12.088,12.0332,12.0515,119928.0
2016-01-15 11:20:00,13.19,13.19,13.16,13.16,104051.0,12.0515,12.0515,12.024,12.024,104051.0
2016-01-15 11:25:00,13.16,13.17,13.15,13.15,86188.0,12.024,12.0332,12.0149,12.0149,86188.0
2016-01-15 11:30:00,13.16,13.19,13.16,13.19,85591.0,12.024,12.0515,12.024,12.0515,85591.0
2016-01-15 11:35:00,13.2,13.23,13.2,13.22,61608.0,12.0606,12.088,12.0606,12.0789,61608.0
2016-01-15 11:40:00,13.21,13.21,13.18,13.19,29494.0,12.0697,12.0697,12.0423,12.0515,29494.0
2016-01-15 11:45:00,13.19,13.2,13.18,13.2,68936.0,12.0515,12.0606,12.0423,12.0606,68936.0
2016-01-15 11:50:00,13.2,13.21,13.2,13.2,1800.0,12.0606,12.0697,12.0606,12.0606,1800.0
2016-01-15 11:55:00,13.2,13.23,13.2,13.2,65700.0,12.0606,12.088,12.0606,12.0606,65700.0
2016-01-15 12:00:00,13.19,13.24,13.19,13.23,38714.0,12.0515,12.0971,12.0515,12.088,38714.0
2016-01-15 12:05:00,13.23,13.23,13.21,13.21,33924.0,12.088,12.088,12.0697,12.0697,33924.0
2016-01-15 12:10:00,13.21,13.26,13.21,13.25,53079.0,12.0697,12.1154,12.0697,12.1063,53079.0
2016-01-15 12:15:00,13.25,13.29,13.25,13.29,56228.0,12.1063,12.1428,12.1063,12.1428,56228.0
2016-01-15 12:20:00,13.3,13.35,13.28,13.34,53187.0,12.152,12.1976,12.1337,12.1885,53187.0
2016-01-15 12:25:00,13.35,13.35,13.26,13.3,51495.0,12.1976,12.1976,12.1154,12.152,51495.0
2016-01-15 12:30:00,13.3,13.33,13.27,13.28,65985.0,12.152,12.1794,12.1245,12.1337,65985.0
2016-01-15 12:35:00,13.27,13.29,13.23,13.23,117048.0,12.1245,12.1428,12.088,12.088,117048.0
2016-01-15 12:40:00,13.23,13.23,13.19,13.19,45143.0,12.088,12.088,12.0515,12.0515,45143.0
2016-01-15 12:45:00,13.19,13.2,13.18,13.19,113662.0,12.0515,12.0606,12.0423,12.0515,113662.0
2016-01-15 12:50:00,13.19,13.2,13.14,13.15,89404.0,12.0515,12.0606,12.0058,12.0149,89404.0
2016-01-15 12:55:00,13.15,13.15,13.11,13.14,66657.0,12.0149,12.0149,11.9784,12.0058,66657.0
2016-01-15 13:00:00,13.14,13.15,13.13,13.13,46963.0,12.0058,12.0149,11.9966,11.9966,46963.0
2016-01-15 13:05:00,13.14,13.19,13.14,13.19,39955.0,12.0058,12.0515,12.0058,12.0515,39955.0
2016-01-15 13:10:00,13.19,13.19,13.13,13.16,54700.0,12.0515,12.0515,11.9966,12.024,54700.0
2016-01-15 13:15:00,13.16,13.19,13.16,13.18,78102.0,12.024,12.0515,12.024,12.0423,78102.0
2016-01-15 13:20:00,13.18,13.23,13.18,13.22,61344.0,12.0423,12.088,12.0423,12.0789,61344.0
2016-01-15 13:25:00,13.22,13.24,13.2,13.24,109245.0,12.0789,12.0971,12.0606,12.0971,109245.0
2016-01-15 13:30:00,13.25,13.27,13.25,13.26,56482.0,12.1063,12.1245,12.1063,12.1154,56482.0
2016-01-15 13:35:00,13.26,13.27,13.24,13.24,69526.0,12.1154,12.1245,12.0971,12.0971,69526.0
2016-01-15 13:40:00,13.24,13.24,13.18,13.18,38248.0,12.0971,12.0971,12.0423,12.0423,38248.0
2016-01-15 13:45:00,13.18,13.23,13.16,13.2,59286.0,12.0423,12.088,12.024,12.0606,59286.0
2016-01-15 13:50:00,13.21,13.21,13.16,13.17,30994.0,12.0697,12.0697,12.024,12.0332,30994.0
2016-01-15 13:55:00,13.17,13.2,13.17,13.17,80554.0,12.0332,12.0606,12.0332,12.0332,80554.0
2016-01-15 14:00:00,13.16,13.19,13.16,13.19,42104.0,12.024,12.0515,12.024,12.0515,42104.0
2016-01-15 14:05:00,13.18,13.18,13.14,13.14,88357.0,12.0423,12.0423,12.0058,12.0058,88357.0
2016-01-15 14:10:00,13.14,13.14,13.12,13.14,45343.0,12.0058,12.0058,11.9875,12.0058,45343.0
2016-01-15 14:15:00,13.13,13.14,13.12,13.12,30188.0,11.9966,12.0058,11.9875,11.9875,30188.0
2016-01-15 14:20:00,13.13,13.14,13.12,13.12,40223.0,11.9966,12.0058,11.9875,11.9875,40223.0
2016-01-15 14:25:00,13.13,13.17,13.13,13.17,68212.0,11.9966,12.0332,11.9966,12.0332,68212.0
2016-01-15 14:30:00,13.17,13.17,13.13,13.13,64605.0,12.0332,12.0332,11.9966,11.9966,64605.0
2016-01-15 14:35:00,13.13,13.13,13.12,13.13,27319.0,11.9966,11.9966,11.9875,11.9966,27319.0
2016-01-15 14:40:00,13.12,13.12,13.1,13.1,51383.0,11.9875,11.9875,11.9692,11.9692,51383.0
2016-01-15 14:45:00,13.1,13.1,13.08,13.09,35427.0,11.9692,11.9692,11.9509,11.9601,35427.0
2016-01-15 14:50:00,13.1,13.11,13.09,13.09,53842.0,11.9692,11.9784,11.9601,11.9601,53842.0
2016-01-15 14:55:00,13.09,13.09,13.09,13.09,20656.0,11.9601,11.9601,11.9601,11.9601,20656.0
2016-01-15 15:00:00,13.1,13.13,13.09,13.11,28986.0,11.9692,11.9966,11.9601,11.9784,28986.0
2016-01-15 15:05:00,13.11,13.12,13.1,13.11,47721.0,11.9784,11.9875,11.9692,11.9784,47721.0
2016-01-15 15:10:00,13.11,13.15,13.11,13.14,55691.0,11.9784,12.0149,11.9784,12.0058,55691.0
2016-01-15 15:15:00,13.14,13.17,13.14,13.15,55786.0,12.0058,12.0332,12.0058,12.0149,55786.0
2016-01-15 15:20:00,13.14,13.15,13.13,13.13,42975.0,12.0058,12.0149,11.9966,11.9966,42975.0
2016-01-15 15:25:00,13.13,13.13,13.09,13.1,116767.0,11.9966,11.9966,11.9601,11.9692,116767.0
2016-01-15 15:30:00,13.11,13.13,13.1,13.1,90182.0,11.9784,11.9966,11.9692,11.9692,90182.0
2016-01-15 15:35:00,13.1,13.11,13.1,13.11,107322.0,11.9692,11.9784,11.9692,11.9784,107322.0
2016-01-15 15:40:00,13.1,13.13,13.1,13.12,92062.0,11.9692,11.9966,11.9692,11.9875,92062.0
2016-01-15 15:45:00,13.13,13.15,13.12,13.13,112443.0,11.9966,12.0149,11.9875,11.9966,112443.0
2016-01-15 15:50:00,13.13,13.16,13.13,13.15,124979.0,11.9966,12.024,11.9966,12.0149,124979.0
2016-01-15 15:55:00,13.14,13.14,13.07,13.08,824361.0,12.0058,12.0058,11.9418,11.9509,824361.0
2016-01-19 09:30:00,13.2,13.24,13.1,13.12,371989.0,12.0606,12.0971,11.9692,11.9875,371989.0
2016-01-19 09:35:00,13.13,13.13,12.95,12.95,231755.0,11.9966,11.9966,11.8322,11.8322,231755.0
2016-01-19 09:40:00,12.95,12.95,12.84,12.85,339094.0,11.8322,11.8322,11.7317,11.7408,339094.0
2016-01-19 09:45:00,12.85,12.95,12.83,12.86,383943.0,11.7408,11.8322,11.7225,11.7499,383943.0
2016-01-19 09:50:00,12.87,12.89,12.84,12.85,166299.0,11.7591,11.7773,11.7317,11.7408,166299.0
2016-01-19 09:55:00,12.85,12.9,12.85,12.85,133457.0,11.7408,11.7865,11.7408,11.7408,133457.0
2016-01-19 10:00:00,12.85,12.85,12.73,12.74,203997.0,11.7408,11.7408,11.6312,11.6403,203997.0
2016-01-19 10:05:00,12.74,12.74,12.65,12.67,266233.0,11.6403,11.6403,11.5581,11.5763,266233.0
2016-01-19 10:10:00,12.67,12.68,12.64,12.64,189482.0,11.5763,11.5855,11.5489,11.5489,189482.0
2016-01-19 10:15:00,12.65,12.68,12.62,12.66,220624.0,11.5581,11.5855,11.5307,11.5672,220624.0
2016-01-19 10:20:00,12.67,12.67,12.59,12.6,213978.0,11.5763,11.5763,11.5032,11.5124,213978.0
2016-01-19 10:25:00,12.59,12.63,12.58,12.63,309482.0,11.5032,11.5398,11.4941,11.5398,309482.0
2016-01-19 10:30:00,12.62,12.63,12.61,12.62,96415.0,11.5307,11.5398,11.5215,11.5307,96415.0
2016-01-19 10:35:00,12.62,12.65,12.6,12.6,143947.0,11.5307,11.5581,11.5124,11.5124,143947.0
2016-01-19 10:40:00,12.6,12.68,12.6,12.68,160025.0,11.5124,11.5855,11.5124,11.5855,160025.0
2016-01-19 10:45:00,12.69,12.69,12.63,12.63,50859.0,11.5946,11.5946,11.5398,11.5398,50859.0
2016-01-19 10:50:00,12.63,12.65,12.6,12.61,63107.0,11.5398,11.5581,11.5124,11.5215,63107.0
2016-01-19 10:55:00,12.61,12.62,12.6,12.61,46552.0,11.5215,11.5307,11.5124,11.5215,46552.0
2016-01-19 11:00:00,12.61,12.63,12.6,12.61,32806.0,11.5215,11.5398,11.5124,11.5215,32806.0
2016-01-19 11:05:00,12.61,12.61,12.57,12.57,96194.0,11.5215,11.5215,11.485,11.485,96194.0
2016-01-19 11:10:00,12.57,12.6,12.56,12.57,52405.0,11.485,11.5124,11.4758,11.485,52405.0
2016-01-19 11:15:00,12.57,12.58,12.54,12.55,43702.0,11.485,11.4941,11.4576,11.4667,43702.0
2016-01-19 11:20:00,12.54,12.57,12.53,12.55,52117.0,11.4576,11.485,11.4484,11.4667,52117.0
2016-01-19 11:25:00,12.56,12.56,12.53,12.56,67907.0,11.4758,11.4758,11.4484,11.4758,67907.0
2016-01-19 11:30:00,12.55,12.56,12.53,12.53,67307.0,11.4667,11.4758,11.4484,11.4484,67307.0
2016-01-19 11:35:00,12.53,12.53,12.52,12.52,78935.0,11.4484,11.4484,11.4393,11.4393,78935.0
2016-01-19 11:40:00,12.52,12.53,12.52,12.53,171140.0,11.4393,11.4484,11.4393,11.4484,171140.0
2016-01-19 11:45:00,12.52,12.57,12.52,12.57,72988.0,11.4393,11.485,11.4393,11.485,72988.0
2016-01-19 11:50:00,12.57,12.57,12.53,12.54,109601.0,11.485,11.485,11.4484,11.4576,109601.0
2016-01-19 11:55:00,12.55,12.57,12.53,12.54,73292.0,11.4667,11.485,11.4484,11.4576,73292.0
2016-01-19 12:00:00,12.55,12.56,12.53,12.53,18006.0,11.4667,11.4758,11.4484,11.4484,18006.0
2016-01-19 12:05:00,12.53,12.54,12.51,12.52,123370.0,11.4484,11.4576,11.4301,11.4393,123370.0
2016-01-19 12:10:00,12.51,12.51,12.49,12.5,100548.0,11.4301,11.4301,11.4119,11.421,100548.0
2016-01-19 12:15:00,12.49,12.5,12.48,12.49,77181.0,11.4119,11.421,11.4027,11.4119,77181.0
2016-01-19 12:20:00,12.49,12.51,12.49,12.49,84346.0,11.4119,11.4301,11.4119,11.4119,84346.0
2016-01-19 12:25:00,12.49,12.49,12.44,12.44,134689.0,11.4119,11.4119,11.3662,11.3662,134689.0
2016-01-19 12:30:00,12.45,12.5,12.45,12.5,74974.0,11.3753,11.421,11.3753,11.421,74974.0
2016-01-19 12:35:00,12.49,12.52,12.48,12.5,80639.0,11.4119,11.4393,11.4027,11.421,80639.0
2016-01-19 12:40:00,12.49,12.59,12.48,12.56,189811.0,11.4119,11.5032,11.4027,11.4758,189811.0
2016-01-19 12:45:00,12.56,12.63,12.56,12.63,101547.0,11.4758,11.5398,11.4758,11.5398,101547.0
2016-01-19 12:50:00,12.63,12.65,12.6,12.61,53592.0,11.5398,11.5581,11.5124,11.5215,53592.0
2016-01-19 12:55:00,12.6,12.62,12.6,12.61,38902.0,11.5124,11.5307,11.5124,11.5215,38902.0
2016-01-19 13:00:00,12.61,12.61,12.57,12.59,72758.0,11.5215,11.5215,11.485,11.5032,72758.0
2016-01-19 13:05:00,12.59,12.59,12.57,12.57,32340.0,11.5032,11.5032,11.485,11.485,32340.0
2016-01-19 13:10:00,12.56,12.64,12.56,12.64,67895.0,11.4758,11.5489,11.4758,11.5489,67895.0
2016-01-19 13:15:00,12.64,12.64,12.61,12.63,72116.0,11.5489,11.5489,11.5215,11.5398,72116.0
2016-01-19 13:20:00,12.64,12.67,12.63,12.65,50720.0,11.5489,11.5763,11.5398,11.5581,50720.0
2016-01-19 13:25:00,12.65,12.65,12.59,12.6,45451.0,11.5581,11.5581,11.5032,11.5124,45451.0
2016-01-19 13:30:00,12.61,12.62,12.59,12.59,47573.0,11.5215,11.5307,11.5032,11.5032,47573.0
2016-01-19 13:35:00,12.6,12.6,12.56,12.59,85637.0,11.5124,11.5124,11.4758,11.5032,85637.0
2016-01-19 13:40:00,12.59,12.63,12.59,12.61,48723.0,11.5032,11.5398,11.5032,11.5215,48723.0
2016-01-19 13:45:00,12.61,12.61,12.57,12.57,58950.0,11.5215,11.5215,11.485,11.485,58950.0
2016-01-19 13:50:00,12.56,12.6,12.55,12.57,76816.0,11.4758,11.5124,11.4667,11.485,76816.0
2016-01-19 13:55:00,12.56,12.57,12.53,12.53,88425.0,11.4758,11.485,11.4484,11.4484,88425.0
2016-01-19 14:00:00,12.53,12.57,12.53,12.57,32689.0,11.4484,11.485,11.4484,11.485,32689.0
2016-01-19 14:05:00,12.57,12.58,12.56,12.58,53059.0,11.485,11.4941,11.4758,11.4941,53059.0
2016-01-19 14:10:00,12.58,12.59,12.57,12.57,26402.0,11.4941,11.5032,11.485,11.485,26402.0
2016-01-19 14:15:00,12.57,12.59,12.56,12.56,66956.0,11.485,11.5032,11.4758,11.4758,66956.0
2016-01-19 14:20:00,12.56,12.57,12.55,12.55,63903.0,11.4758,11.485,11.4667,11.4667,63903.0
2016-01-19 14:25:00,12.54,12.54,12.52,12.52,26522.0,11.4576,11.4576,11.4393,11.4393,26522.0
2016-01-19 14:30:00,12.52,12.52,12.48,12.48,34809.0,11.4393,11.4393,11.4027,11.4027,34809.0
2016-01-19 14:35:00,12.48,12.48,12.45,12.46,63534.0,11.4027,11.4027,11.3753,11.3845,63534.0
2016-01-19 14:40:00,12.46,12.5,12.45,12.48,64080.0,11.3845,11.421,11.3753,11.4027,64080.0
2016-01-19 14:45:00,12.47,12.47,12.44,12.44,26018.0,11.3936,11.3936,11.3662,11.3662,26018.0
2016-01-19 14:50:00,12.45,12.45,12.42,12.42,51031.0,11.3753,11.3753,11.3479,11.3479,51031.0
2016-01-19 14:55:00,12.42,12.44,12.41,12.41,47541.0,11.3479,11.3662,11.3388,11.3388,47541.0
2016-01-19 15:00:00,12.41,12.44,12.4,12.44,47470.0,11.3388,11.3662,11.3296,11.3662,47470.0
2016-01-19 15:05:00,12.44,12.47,12.43,12.44,48930.0,11.3662,11.3936,11.3571,11.3662,48930.0
2016-01-19 15:10:00,12.44,12.51,12.44,12.51,74562.0,11.3662,11.4301,11.3662,11.4301,74562.0
2016-01-19 15:15:00,12.51,12.51,12.45,12.48,47792.0,11.4301,11.4301,11.3753,11.4027,47792.0
2016-01-19 15:20:00,12.47,12.47,12.45,12.45,82378.0,11.3936,11.3936,11.3753,11.3753,82378.0
2016-01-19 15:25:00,12.44,12.52,12.44,12.51,92335.0,11.3662,11.4393,11.3662,11.4301,92335.0
2016-01-19 15:30:00,12.52,12.57,12.49,12.57,105136.0,11.4393,11.485,11.4119,11.485,105136.0
2016-01-19 15:35:00,12.56,12.58,12.55,12.56,178594.0,11.4758,11.4941,11.4667,11.4758,178594.0
2016-01-19 15:40:00,12.56,12.59,12.55,12.56,87981.0,11.4758,11.5032,11.4667,11.4758,87981.0
2016-01-19 15:45:00,12.56,12.57,12.55,12.56,92254.0,11.4758,11.485,11.4667,11.4758,92254.0
2016-01-19 15:50:00,12.56,12.57,12.55,12.55,263602.0,11.4758,11.485,11.4667,11.4667,263602.0
2016-01-19 15:55:00,12.55,12.55,12.49,12.5,2329607.0,11.4667,11.4667,11.4119,11.421,2329607.0
2016-01-20 09:30:00,12.78,12.81,12.69,12.79,729963.0,11.6768,11.7043,11.5946,11.686,729963.0
2016-01-20 09:35:00,12.79,12.79,12.71,12.76,289830.0,11.686,11.686,11.6129,11.6586,289830.0
2016-01-20 09:40:00,12.76,12.79,12.74,12.76,199100.0,11.6586,11.686,11.6403,11.6586,199100.0
2016-01-20 09:45:00,12.76,12.77,12.75,12.76,150505.0,11.6586,11.6677,11.6494,11.6586,150505.0
2016-01-20 09:50:00,12.77,12.8,12.75,12.76,140828.0,11.6677,11.6951,11.6494,11.6586,140828.0
2016-01-20 09:55:00,12.76,12.77,12.7,12.7,171060.0,11.6586,11.6677,11.6037,11.6037,171060.0
2016-01-20 10:00:00,12.7,12.77,12.7,12.71,151003.0,11.6037,11.6677,11.6037,11.6129,151003.0
2016-01-20 10:05:00,12.71,12.71,12.61,12.61,170222.0,11.6129,11.6129,11.5215,11.5215,170222.0
2016-01-20 10:10:00,12.61,12.61,12.58,12.6,174103.0,11.5215,11.5215,11.4941,11.5124,174103.0
2016-01-20 10:15:00,12.6,12.65,12.59,12.64,79669.0,11.5124,11.5581,11.5032,11.5489,79669.0
2016-01-20 10:20:00,12.64,12.66,12.64,12.65,119667.0,11.5489,11.5672,11.5489,11.5581,119667.0
2016-01-20 10:25:00,12.65,12.69,12.64,12.66,157913.0,11.5581,11.5946,11.5489,11.5672,157913.0
2016-01-20 10:30:00,12.65,12.68,12.65,12.65,54643.0,11.5581,11.5855,11.5581,11.5581,54643.0
2016-01-20 10:35:00,12.66,12.67,12.59,12.61,98510.0,11.5672,11.5763,11.5032,11.5215,98510.0
2016-01-20 10:40:00,12.61,12.61,12.56,12.57,37947.0,11.5215,11.5215,11.4758,11.485,37947.0
2016-01-20 10:45:00,12.57,12.59,12.53,12.55,68740.0,11.485,11.5032,11.4484,11.4667,68740.0
2016-01-20 10:50:00,12.55,12.58,12.52,12.56,528017.0,11.4667,11.4941,11.4393,11.4758,528017.0
2016-01-20 10:55:00,12.56,12.57,12.55,12.56,223026.0,11.4758,11.485,11.4667,11.4758,223026.0
2016-01-20 11:00:00,12.56,12.58,12.56,12.58,108827.0,11.4758,11.4941,11.4758,11.4941,108827.0
2016-01-20 11:05:00,12.58,12.59,12.56,12.56,31271.0,11.4941,11.5032,11.4758,11.4758,31271.0
2016-01-20 11:10:00,12.57,12.58,12.55,12.57,36957.0,11.485,11.4941,11.4667,11.485,36957.0
2016-01-20 11:15:00,12.58,12.64,12.58,12.59,54369.0,11.4941,11.5489,11.4941,11.5032,54369.0
2016-01-20 11:20:00,12.59,12.6,12.59,12.59,42487.0,11.5032,11.5124,11.5032,11.5032,42487.0
2016-01-20 11:25:00,12.59,12.6,12.57,12.58,57932.0,11.5032,11.5124,11.485,11.4941,57932.0
2016-01-20 11:30:00,12.58,12.58,12.56,12.57,30326.0,11.4941,11.4941,11.4758,11.485,30326.0
2016-01-20 11:35:00,12.57,12.59,12.57,12.59,35189.0,11.485,11.5032,11.485,11.5032,35189.0
2016-01-20 11:40:00,12.59,12.59,12.56,12.57,64227.0,11.5032,11.5032,11.4758,11.485,64227.0
2016-01-20 11:45:00,12.57,12.61,12.57,12.61,53923.0,11.485,11.5215,11.485,11.5215,53923.0
2016-01-20 11:50:00,12.61,12.63,12.61,12.61,26097.0,11.5215,11.5398,11.5215,11.5215,26097.0
2016-01-20 11:55:00,12.6,12.61,12.59,12.6,32884.0,11.5124,11.5215,11.5032,11.5124,32884.0
2016-01-20 12:00:00,12.6,12.61,12.57,12.57,33184.0,11.5124,11.5215,11.485,11.485,33184.0
2016-01-20 12:05:00,12.56,12.57,12.54,12.54,28012.0,11.4758,11.485,11.4576,11.4576,28012.0
2016-01-20 12:10:00,12.54,12.56,12.53,12.54,41770.0,11.4576,11.4758,11.4484,11.4576,41770.0
2016-01-20 12:15:00,12.54,12.56,12.53,12.55,58233.0,11.4576,11.4758,11.4484,11.4667,58233.0
2016-01-20 12:20:00,12.54,12.59,12.53,12.57,68660.0,11.4576,11.5032,11.4484,11.485,68660.0
2016-01-20 12:25:00,12.56,12.57,12.54,12.57,53412.0,11.4758,11.485,11.4576,11.485,53412.0
2016-01-20 12:30:00,12.57,12.6,12.56,12.59,36052.0,11.485,11.5124,11.4758,11.5032,36052.0
2016-01-20 12:35:00,12.6,12.68,12.6,12.68,117667.0,11.5124,11.5855,11.5124,11.5855,117667.0
2016-01-20 12:40:00,12.68,12.69,12.61,12.61,59903.0,11.5855,11.5946,11.5215,11.5215,59903.0
2016-01-20 12:45:00,12.61,12.63,12.56,12.57,29834.0,11.5215,11.5398,11.4758,11.485,29834.0
2016-01-20 12:50:00,12.57,12.57,12.52,12.56,109786.0,11.485,11.485,11.4393,11.4758,109786.0
2016-01-20 12:55:00,12.56,12.6,12.56,12.56,77698.0,11.4758,11.5124,11.4758,11.4758,77698.0
2016-01-20 13:00:00,12.56,12.59,12.55,12.55,23040.0,11.4758,11.5032,11.4667,11.4667,23040.0
2016-01-20 13:05:00,12.55,12.58,12.55,12.58,23962.0,11.4667,11.4941,11.4667,11.4941,23962.0
2016-01-20 13:10:00,12.58,12.6,12.58,12.59,11153.0,11.4941,11.5124,11.4941,11.5032,11153.0
2016-01-20 13:15:00,12.58,12.61,12.57,12.59,27020.0,11.4941,11.5215,11.485,11.5032,27020.0
2016-01-20 13:20:00,12.58,12.61,12.58,12.58,20937.0,11.4941,11.5215,11.4941,11.4941,20937.0
2016-01-20 13:25:00,12.59,12.62,12.59,12.62,41443.0,11.5032,11.5307,11.5032,11.5307,41443.0
2016-01-20 13:30:00,12.62,12.66,12.61,12.66,18701.0,11.5307,11.5672,11.5215,11.5672,18701.0
2016-01-20 13:35:00,12.65,12.66,12.64,12.66,28254.0,11.5581,11.5672,11.5489,11.5672,28254.0
2016-01-20 13:40:00,12.66,12.73,12.66,12.73,99727.0,11.5672,11.6312,11.5672,11.6312,99727.0
2016-01-20 13:45:00,12.73,12.76,12.71,12.71,97708.0,11.6312,11.6586,11.6129,11.6129,97708.0
2016-01-20 13:50:00,12.71,12.76,12.71,12.76,84299.0,11.6129,11.6586,11.6129,11.6586,84299.0
2016-01-20 13:55:00,12.76,12.77,12.74,12.76,102536.0,11.6586,11.6677,11.6403,11.6586,102536.0
2016-01-20 14:00:00,12.77,12.77,12.75,12.76,50907.0,11.6677,11.6677,11.6494,11.6586,50907.0
2016-01-20 14:05:00,12.76,12.76,12.68,12.7,96366.0,11.6586,11.6586,11.5855,11.6037,96366.0
2016-01-20 14:10:00,12.71,12.75,12.69,12.75,67324.0,11.6129,11.6494,11.5946,11.6494,67324.0
2016-01-20 14:15:00,12.74,12.77,12.74,12.76,56095.0,11.6403,11.6677,11.6403,11.6586,56095.0
2016-01-20 14:20:00,12.77,12.89,12.77,12.88,169083.0,11.6677,11.7773,11.6677,11.7682,169083.0
2016-01-20 14:25:00,12.87,12.89,12.85,12.88,88022.0,11.7591,11.7773,11.7408,11.7682,88022.0
2016-01-20 14:30:00,12.88,12.89,12.85,12.85,40719.0,11.7682,11.7773,11.7408,11.7408,40719.0
2016-01-20 14:35:00,12.85,12.86,12.85,12.85,48841.0,11.7408,11.7499,11.7408,11.7408,48841.0
2016-01-20 14:40:00,12.86,12.86,12.83,12.83,32972.0,11.7499,11.7499,11.7225,11.7225,32972.0
2016-01-20 14:45:00,12.83,12.83,12.78,12.8,63600.0,11.7225,11.7225,11.6768,11.6951,63600.0
2016-01-20 14:50:00,12.8,12.81,12.76,12.77,109681.0,11.6951,11.7043,11.6586,11.6677,109681.0
2016-01-20 14:55:00,12.77,12.86,12.77,12.86,85471.0,11.6677,11.7499,11.6677,11.7499,85471.0
2016-01-20 15:00:00,12.85,12.86,12.81,12.81,93563.0,11.7408,11.7499,11.7043,11.7043,93563.0
2016-01-20 15:05:00,12.8,12.83,12.78,12.82,91433.0,11.6951,11.7225,11.6768,11.7134,91433.0
2016-01-20 15:10:00,12.82,12.84,12.8,12.8,105406.0,11.7134,11.7317,11.6951,11.6951,105406.0
2016-01-20 15:15:00,12.81,12.88,12.8,12.87,176774.0,11.7043,11.7682,11.6951,11.7591,176774.0
2016-01-20 15:20:00,12.86,12.88,12.84,12.85,206795.0,11.7499,11.7682,11.7317,11.7408,206795.0
2016-01-20 15:25:00,12.85,12.88,12.85,12.86,64457.0,11.7408,11.7682,11.7408,11.7499,64457.0
2016-01-20 15:30:00,12.86,12.89,12.85,12.87,124266.0,11.7499,11.7773,11.7408,11.7591,124266.0
2016-01-20 15:35:00,12.87,12.88,12.84,12.84,95709.0,11.7591,11.7682,11.7317,11.7317,95709.0
2016-01-20 15:40:00,12.84,12.85,12.81,12.82,153311.0,11.7317,11.7408,11.7043,11.7134,153311.0
2016-01-20 15:45:00,12.82,12.82,12.79,12.81,97931.0,11.7134,11.7134,11.686,11.7043,97931.0
2016-01-20 15:50:00,12.81,12.82,12.78,12.81,189630.0,11.7043,11.7134,11.6768,11.7043,189630.0
2016-01-20 15:55:00,12.81,12.92,12.78,12.88,3396939.0,11.7043,11.8048,11.6768,11.7682,3396939.0
2016-01-21 09:30:00,12.7,12.76,12.64,12.65,286269.0,11.6037,11.6586,11.5489,11.5581,286269.0
2016-01-21 09:35:00,12.66,12.66,12.56,12.64,142742.0,11.5672,11.5672,11.4758,11.5489,142742.0
2016-01-21 09:40:00,12.63,12.63,12.56,12.6,178427.0,11.5398,11.5398,11.4758,11.5124,178427.0
2016-01-21 09:45:00,12.6,12.6,12.56,12.57,178623.0,11.5124,11.5124,11.4758,11.485,178623.0
2016-01-21 09:50:00,12.56,12.59,12.56,12.58,98132.0,11.4758,11.5032,11.4758,11.4941,98132.0
2016-01-21 09:55:00,12.57,12.58,12.54,12.54,50497.0,11.485,11.4941,11.4576,11.4576,50497.0
2016-01-21 10:00:00,12.53,12.54,12.5,12.52,124744.0,11.4484,11.4576,11.421,11.4393,124744.0
2016-01-21 10:05:00,12.52,12.52,12.49,12.49,50427.0,11.4393,11.4393,11.4119,11.4119,50427.0
2016-01-21 10:10:00,12.5,12.59,12.5,12.57,114021.0,11.421,11.5032,11.421,11.485,114021.0
2016-01-21 10:15:00,12.57,12.58,12.52,12.54,34353.0,11.485,11.4941,11.4393,11.4576,34353.0
2016-01-21 10:20:00,12.52,12.57,12.52,12.53,61364.0,11.4393,11.485,11.4393,11.4484,61364.0
2016-01-21 10:25:00,12.53,12.56,12.52,12.55,92046.0,11.4484,11.4758,11.4393,11.4667,92046.0
2016-01-21 10:30:00,12.53,12.53,12.47,12.48,186807.0,11.4484,11.4484,11.3936,11.4027,186807.0
2016-01-21 10:35:00,12.48,12.52,12.46,12.52,98827.0,11.4027,11.4393,11.3845,11.4393,98827.0
2016-01-21 10:40:00,12.53,12.53,12.51,12.52,39846.0,11.4484,11.4484,11.4301,11.4393,39846.0
2016-01-21 10:45:00,12.52,12.54,12.49,12.5,83152.0,11.4393,11.4576,11.4119,11.421,83152.0
2016-01-21 10:50:00,12.5,12.5,12.47,12.47,51783.0,11.421,11.421,11.3936,11.3936,51783.0
2016-01-21 10:55:00,12.48,12.5,12.48,12.5,64380.0,11.4027,11.421,11.4027,11.421,64380.0
2016-01-21 11:00:00,12.5,12.53,12.49,12.52,103171.0,11.421,11.4484,11.4119,11.4393,103171.0
2016-01-21 11:05:00,12.53,12.55,12.52,12.52,29423.0,11.4484,11.4667,11.4393,11.4393,29423.0
2016-01-21 11:10:00,12.53,12.55,12.52,12.54,33250.0,11.4484,11.4667,11.4393,11.4576,33250.0
2016-01-21 11:15:00,12.54,12.59,12.53,12.59,56284.0,11.4576,11.5032,11.4484,11.5032,56284.0
2016-01-21 11:20:00,12.59,12.59,12.56,12.59,40129.0,11.5032,11.5032,11.4758,11.5032,40129.0
2016-01-21 11:25:00,12.59,12.59,12.54,12.56,29353.0,11.5032,11.5032,11.4576,11.4758,29353.0
2016-01-21 11:30:00,12.56,12.57,12.55,12.55,30125.0,11.4758,11.485,11.4667,11.4667,30125.0
2016-01-21 11:35:00,12.56,12.59,12.54,12.58,63165.0,11.4758,11.5032,11.4576,11.4941,63165.0
2016-01-21 11:40:00,12.58,12.59,12.56,12.56,59288.0,11.4941,11.5032,11.4758,11.4758,59288.0
2016-01-21 11:45:00,12.56,12.59,12.56,12.57,86908.0,11.4758,11.5032,11.4758,11.485,86908.0
2016-01-21 11:50:00,12.57,12.61,12.57,12.6,60978.0,11.485,11.5215,11.485,11.5124,60978.0
2016-01-21 11:55:00,12.61,12.66,12.6,12.65,90311.0,11.5215,11.5672,11.5124,11.5581,90311.0
2016-01-21 12:00:00,12.65,12.65,12.62,12.65,49758.0,11.5581,11.5581,11.5307,11.5581,49758.0
2016-01-21 12:05:00,12.65,12.72,12.65,12.72,62432.0,11.5581,11.622,11.5581,11.622,62432.0
2016-01-21 12:10:00,12.73,12.74,12.71,12.71,54430.0,11.6312,11.6403,11.6129,11.6129,54430.0
2016-01-21 12:15:00,12.7,12.75,12.7,12.73,98629.0,11.6037,11.6494,11.6037,11.6312,98629.0
2016-01-21 12:20:00,12.73,12.77,12.72,12.75,53738.0,11.6312,11.6677,11.622,11.6494,53738.0
2016-01-21 12:25:00,12.74,12.74,12.73,12.74,35230.0,11.6403,11.6403,11.6312,11.6403,35230.0
2016-01-21 12:30:00,12.75,12.77,12.73,12.73,64483.0,11.6494,11.6677,11.6312,11.6312,64483.0
2016-01-21 12:35:00,12.73,12.76,12.73,12.76,13237.0,11.6312,11.6586,11.6312,11.6586,13237.0
2016-01-21 12:40:00,12.76,12.77,12.74,12.76,52326.0,11.6586,11.6677,11.6403,11.6586,52326.0
2016-01-21 12:45:00,12.76,12.76,12.72,12.72,21729.0,11.6586,11.6586,11.622,11.622,21729.0
2016-01-21 12:50:00,12.73,12.74,12.72,12.74,29391.0,11.6312,11.6403,11.622,11.6403,29391.0
2016-01-21 12:55:00,12.75,12.75,12.73,12.75,16336.0,11.6494,11.6494,11.6312,11.6494,16336.0
2016-01-21 13:00:00,12.74,12.74,12.69,12.69,34372.0,11.6403,11.6403,11.5946,11.5946,34372.0
2016-01-21 13:05:00,12.69,12.7,12.68,12.69,55809.0,11.5946,11.6037,11.5855,11.5946,55809.0
2016-01-21 13:10:00,12.69,12.73,12.69,12.73,33690.0,11.5946,11.6312,11.5946,11.6312,33690.0
2016-01-21 13:15:00,12.74,12.74,12.72,12.73,34176.0,11.6403,11.6403,11.622,11.6312,34176.0
2016-01-21 13:20:00,12.73,12.75,12.71,12.75,16342.0,11.6312,11.6494,11.6129,11.6494,16342.0
2016-01-21 13:25:00,12.75,12.81,12.75,12.81,66598.0,11.6494,11.7043,11.6494,11.7043,66598.0
2016-01-21 13:30:00,12.8,12.85,12.8,12.83,63121.0,11.6951,11.7408,11.6951,11.7225,63121.0
2016-01-21 13:35:00,12.83,12.88,12.83,12.86,104280.0,11.7225,11.7682,11.7225,11.7499,104280.0
2016-01-21 13:40:00,12.86,12.87,12.86,12.87,89715.0,11.7499,11.7591,11.7499,11.7591,89715.0
2016-01-21 13:45:00,12.87,12.88,12.85,12.88,59367.0,11.7591,11.7682,11.7408,11.7682,59367.0
2016-01-21 13:50:00,12.87,12.9,12.87,12.89,61185.0,11.7591,11.7865,11.7591,11.7773,61185.0
2016-01-21 13:55:00,12.89,12.95,12.88,12.93,113519.0,11.7773,11.8322,11.7682,11.8139,113519.0
2016-01-21 14:00:00,12.94,12.96,12.93,12.94,47341.0,11.823,11.8413,11.8139,11.823,47341.0
2016-01-21 14:05:00,12.94,12.98,12.94,12.97,56991.0,11.823,11.8596,11.823,11.8504,56991.0
2016-01-21 14:10:00,12.98,12.98,12.87,12.88,58096.0,11.8596,11.8596,11.7591,11.7682,58096.0
2016-01-21 14:15:00,12.89,12.89,12.84,12.85,56579.0,11.7773,11.7773,11.7317,11.7408,56579.0
2016-01-21 14:20:00,12.84,12.88,12.83,12.85,47668.0,11.7317,11.7682,11.7225,11.7408,47668.0
2016-01-21 14:25:00,12.84,12.84,12.8,12.81,52982.0,11.7317,11.7317,11.6951,11.7043,52982.0
2016-01-21 14:30:00,12.8,12.83,12.79,12.83,62236.0,11.6951,11.7225,11.686,11.7225,62236.0
2016-01-21 14:35:00,12.84,12.87,12.82,12.86,22401.0,11.7317,11.7591,11.7134,11.7499,22401.0
2016-01-21 14:40:00,12.87,12.91,12.87,12.9,37843.0,11.7591,11.7956,11.7591,11.7865,37843.0
2016-01-21 14:45:00,12.9,12.91,12.89,12.9,51244.0,11.7865,11.7956,11.7773,11.7865,51244.0
2016-01-21 14:50:00,12.89,12.91,12.88,12.89,38981.0,11.7773,11.7956,11.7682,11.7773,38981.0
2016-01-21 14:55:00,12.89,12.91,12.89,12.89,62904.0,11.7773,11.7956,11.7773,11.7773,62904.0
2016-01-21 15:00:00,12.88,12.88,12.85,12.86,15816.0,11.7682,11.7682,11.7408,11.7499,15816.0
2016-01-21 15:05:00,12.86,12.86,12.79,12.79,242111.0,11.7499,11.7499,11.686,11.686,242111.0
2016-01-21 15:10:00,12.8,12.84,12.8,12.82,80897.0,11.6951,11.7317,11.6951,11.7134,80897.0
2016-01-21 15:15:00,12.83,12.83,12.81,12.82,54214.0,11.7225,11.7225,11.7043,11.7134,54214.0
2016-01-21 15:20:00,12.82,12.82,12.81,12.82,37714.0,11.7134,11.7134,11.7043,11.7134,37714.0
2016-01-21 15:25:00,12.82,12.85,12.82,12.83,37190.0,11.7134,11.7408,11.7134,11.7225,37190.0
2016-01-21 15:30:00,12.84,12.84,12.82,12.84,35400.0,11.7317,11.7317,11.7134,11.7317,35400.0
2016-01-21 15:35:00,12.84,12.85,12.83,12.85,69215.0,11.7317,11.7408,11.7225,11.7408,69215.0
2016-01-21 15:40:00,12.85,12.89,12.85,12.88,30409.0,11.7408,11.7773,11.7408,11.7682,30409.0
2016-01-21 15:45:00,12.88,12.89,12.85,12.86,65709.0,11.7682,11.7773,11.7408,11.7499,65709.0
2016-01-21 15:50:00,12.86,12.88,12.85,12.86,147798.0,11.7499,11.7682,11.7408,11.7499,147798.0
2016-01-21 15:55:00,12.85,12.91,12.85,12.9,369588.0,11.7408,11.7956,11.7408,11.7865,369588.0
2016-01-22 09:30:00,12.73,12.83,12.73,12.77,323534.0,11.6312,11.7225,11.6312,11.6677,323534.0
2016-01-22 09:35:00,12.77,12.81,12.71,12.77,168367.0,11.6677,11.7043,11.6129,11.6677,168367.0
2016-01-22 09:40:00,12.77,12.77,12.69,12.73,181107.0,11.6677,11.6677,11.5946,11.6312,181107.0
2016-01-22 09:45:00,12.73,12.74,12.69,12.74,84809.0,11.6312,11.6403,11.5946,11.6403,84809.0
2016-01-22 09:50:00,12.73,12.85,12.73,12.85,138942.0,11.6312,11.7408,11.6312,11.7408,138942.0
2016-01-22 09:55:00,12.86,12.92,12.82,12.88,125955.0,11.7499,11.8048,11.7134,11.7682,125955.0
2016-01-22 10:00:00,12.89,12.89,12.85,12.89,45147.0,11.7773,11.7773,11.7408,11.7773,45147.0
2016-01-22 10:05:00,12.9,12.96,12.88,12.94,235716.0,11.7865,11.8413,11.7682,11.823,235716.0
2016-01-22 10:10:00,12.94,13.05,12.93,13.05,214975.0,11.823,11.9235,11.8139,11.9235,214975.0
2016-01-22 10:15:00,13.06,13.06,13.02,13.05,120439.0,11.9327,11.9327,11.8961,11.9235,120439.0
2016-01-22 10:20:00,13.05,13.06,13.01,13.02,87156.0,11.9235,11.9327,11.887,11.8961,87156.0
2016-01-22 10:25:00,13.01,13.1,12.99,13.1,263073.0,11.887,11.9692,11.8687,11.9692,263073.0
2016-01-22 10:30:00,13.1,13.12,13.07,13.08,185404.0,11.9692,11.9875,11.9418,11.9509,185404.0
2016-01-22 10:35:00,13.09,13.17,13.09,13.11,149823.0,11.9601,12.0332,11.9601,11.9784,149823.0
2016-01-22 10:40:00,13.11,13.12,13.05,13.05,126526.0,11.9784,11.9875,11.9235,11.9235,126526.0
2016-01-22 10:45:00,13.05,13.09,13.04,13.04,108919.0,11.9235,11.9601,11.9144,11.9144,108919.0
2016-01-22 10:50:00,13.04,13.07,12.99,13.0,92614.0,11.9144,11.9418,11.8687,11.8779,92614.0
2016-01-22 10:55:00,12.99,13.05,12.95,12.96,136506.0,11.8687,11.9235,11.8322,11.8413,136506.0
2016-01-22 11:00:00,12.97,13.0,12.95,12.95,63798.0,11.8504,11.8779,11.8322,11.8322,63798.0
2016-01-22 11:05:00,12.94,13.01,12.94,13.01,66801.0,11.823,11.887,11.823,11.887,66801.0
2016-01-22 11:10:00,13.01,13.01,12.95,12.96,56886.0,11.887,11.887,11.8322,11.8413,56886.0
2016-01-22 11:15:00,12.95,13.0,12.95,13.0,41172.0,11.8322,11.8779,11.8322,11.8779,41172.0
2016-01-22 11:20:00,13.0,13.02,13.0,13.01,22438.0,11.8779,11.8961,11.8779,11.887,22438.0
2016-01-22 11:25:00,13.0,13.0,12.95,12.99,97644.0,11.8779,11.8779,11.8322,11.8687,97644.0
2016-01-22 11:30:00,12.99,12.99,12.92,12.93,89440.0,11.8687,11.8687,11.8048,11.8139,89440.0
2016-01-22 11:35:00,12.92,12.92,12.85,12.89,80515.0,11.8048,11.8048,11.7408,11.7773,80515.0
2016-01-22 11:40:00,12.89,12.89,12.84,12.84,52624.0,11.7773,11.7773,11.7317,11.7317,52624.0
2016-01-22 11:45:00,12.84,12.9,12.8,12.8,76779.0,11.7317,11.7865,11.6951,11.6951,76779.0
2016-01-22 11:50:00,12.8,12.89,12.8,12.85,117250.0,11.6951,11.7773,11.6951,11.7408,117250.0
2016-01-22 11:55:00,12.85,12.85,12.82,12.85,33905.0,11.7408,11.7408,11.7134,11.7408,33905.0
2016-01-22 12:00:00,12.84,12.88,12.84,12.87,34917.0,11.7317,11.7682,11.7317,11.7591,34917.0
2016-01-22 12:05:00,12.86,12.9,12.85,12.9,51518.0,11.7499,11.7865,11.7408,11.7865,51518.0
2016-01-22 12:10:00,12.9,12.95,12.89,12.95,64948.0,11.7865,11.8322,11.7773,11.8322,64948.0
2016-01-22 12:15:00,12.94,12.94,12.89,12.94,95064.0,11.823,11.823,11.7773,11.823,95064.0
2016-01-22 12:20:00,12.95,12.97,12.94,12.94,33913.0,11.8322,11.8504,11.823,11.823,33913.0
2016-01-22 12:25:00,12.95,12.98,12.9,12.94,71976.0,11.8322,11.8596,11.7865,11.823,71976.0
2016-01-22 12:30:00,12.93,12.95,12.93,12.95,36180.0,11.8139,11.8322,11.8139,11.8322,36180.0
2016-01-22 12:35:00,12.96,12.97,12.95,12.96,40898.0,11.8413,11.8504,11.8322,11.8413,40898.0
2016-01-22 12:40:00,12.96,12.96,12.94,12.96,56908.0,11.8413,11.8413,11.823,11.8413,56908.0
2016-01-22 12:45:00,12.96,12.96,12.91,12.92,53403.0,11.8413,11.8413,11.7956,11.8048,53403.0
2016-01-22 12:50:00,12.93,12.95,12.93,12.95,47134.0,11.8139,11.8322,11.8139,11.8322,47134.0
2016-01-22 12:55:00,12.95,12.96,12.95,12.96,21073.0,11.8322,11.8413,11.8322,11.8413,21073.0
2016-01-22 13:00:00,12.95,12.99,12.95,12.97,75289.0,11.8322,11.8687,11.8322,11.8504,75289.0
2016-01-22 13:05:00,12.96,12.97,12.94,12.96,22699.0,11.8413,11.8504,11.823,11.8413,22699.0
2016-01-22 13:10:00,12.96,12.96,12.94,12.94,7593.0,11.8413,11.8413,11.823,11.823,7593.0
2016-01-22 13:15:00,12.93,12.93,12.9,12.9,34399.0,11.8139,11.8139,11.7865,11.7865,34399.0
2016-01-22 13:20:00,12.9,12.91,12.87,12.87,57341.0,11.7865,11.7956,11.7591,11.7591,57341.0
2016-01-22 13:25:00,12.86,12.88,12.84,12.84,37350.0,11.7499,11.7682,11.7317,11.7317,37350.0
2016-01-22 13:30:00,12.84,12.86,12.81,12.82,90746.0,11.7317,11.7499,11.7043,11.7134,90746.0
2016-01-22 13:35:00,12.82,12.83,12.82,12.82,15274.0,11.7134,11.7225,11.7134,11.7134,15274.0
2016-01-22 13:40:00,12.83,12.85,12.83,12.83,36302.0,11.7225,11.7408,11.7225,11.7225,36302.0
2016-01-22 13:45:00,12.83,12.9,12.83,12.87,30049.0,11.7225,11.7865,11.7225,11.7591,30049.0
2016-01-22 13:50:00,12.88,12.89,12.88,12.89,8159.0,11.7682,11.7773,11.7682,11.7773,8159.0
2016-01-22 13:55:00,12.91,12.93,12.91,12.92,46385.0,11.7956,11.8139,11.7956,11.8048,46385.0
2016-01-22 14:00:00,12.93,12.93,12.9,12.92,31745.0,11.8139,11.8139,11.7865,11.8048,31745.0
2016-01-22 14:05:00,12.92,12.94,12.92,12.94,65533.0,11.8048,11.823,11.8048,11.823,65533.0
2016-01-22 14:10:00,12.94,12.99,12.94,12.99,87874.0,11.823,11.8687,11.823,11.8687,87874.0
2016-01-22 14:15:00,12.99,12.99,12.98,12.99,15563.0,11.8687,11.8687,11.8596,11.8687,15563.0
2016-01-22 14:20:00,12.99,12.99,12.93,12.93,70437.0,11.8687,11.8687,11.8139,11.8139,70437.0
2016-01-22 14:25:00,12.92,12.93,12.9,12.91,21224.0,11.8048,11.8139,11.7865,11.7956,21224.0
2016-01-22 14:30:00,12.91,12.91,12.89,12.89,57400.0,11.7956,11.7956,11.7773,11.7773,57400.0
2016-01-22 14:35:00,12.9,12.93,12.9,12.92,10049.0,11.7865,11.8139,11.7865,11.8048,10049.0
2016-01-22 14:40:00,12.91,12.91,12.9,12.9,10676.0,11.7956,11.7956,11.7865,11.7865,10676.0
2016-01-22 14:45:00,12.9,12.9,12.9,12.9,22891.0,11.7865,11.7865,11.7865,11.7865,22891.0
2016-01-22 14:50:00,12.89,12.92,12.89,12.92,17283.0,11.7773,11.8048,11.7773,11.8048,17283.0
2016-01-22 14:55:00,12.93,12.95,12.92,12.95,45537.0,11.8139,11.8322,11.8048,11.8322,45537.0
2016-01-22 15:00:00,12.96,12.97,12.95,12.95,13600.0,11.8413,11.8504,11.8322,11.8322,13600.0
2016-01-22 15:05:00,12.95,12.98,12.95,12.95,26643.0,11.8322,11.8596,11.8322,11.8322,26643.0
2016-01-22 15:10:00,12.95,12.95,12.94,12.95,48172.0,11.8322,11.8322,11.823,11.8322,48172.0
2016-01-22 15:15:00,12.94,12.97,12.94,12.97,31229.0,11.823,11.8504,11.823,11.8504,31229.0
2016-01-22 15:20:00,12.98,12.99,12.98,12.98,20598.0,11.8596,11.8687,11.8596,11.8596,20598.0
2016-01-22 15:25:00,12.98,12.98,12.97,12.98,5488.0,11.8596,11.8596,11.8504,11.8596,5488.0
2016-01-22 15:30:00,12.97,12.99,12.97,12.99,60260.0,11.8504,11.8687,11.8504,11.8687,60260.0
2016-01-22 15:35:00,12.99,13.01,12.99,13.0,39409.0,11.8687,11.887,11.8687,11.8779,39409.0
2016-01-22 15:40:00,13.01,13.02,12.99,13.0,127922.0,11.887,11.8961,11.8687,11.8779,127922.0
2016-01-22 15:45:00,13.0,13.0,12.98,12.98,53482.0,11.8779,11.8779,11.8596,11.8596,53482.0
2016-01-22 15:50:00,12.98,13.0,12.98,12.99,55938.0,11.8596,11.8779,11.8596,11.8687,55938.0
2016-01-22 15:55:00,12.99,13.02,12.99,13.0,679368.0,11.8687,11.8961,11.8687,11.8779,679368.0
2016-01-25 09:30:00,13.26,13.26,13.16,13.26,398535.0,12.1154,12.1154,12.024,12.1154,398535.0
2016-01-25 09:35:00,13.25,13.27,13.23,13.26,104732.0,12.1063,12.1245,12.088,12.1154,104732.0
2016-01-25 09:40:00,13.25,13.34,13.25,13.33,287661.0,12.1063,12.1885,12.1063,12.1794,287661.0
2016-01-25 09:45:00,13.33,13.34,13.26,13.26,129488.0,12.1794,12.1885,12.1154,12.1154,129488.0
2016-01-25 09:50:00,13.26,13.38,13.26,13.37,154670.0,12.1154,12.2251,12.1154,12.2159,154670.0
2016-01-25 09:55:00,13.38,13.4,13.34,13.36,184914.0,12.2251,12.2433,12.1885,12.2068,184914.0
2016-01-25 10:00:00,13.36,13.4,13.34,13.34,131579.0,12.2068,12.2433,12.1885,12.1885,131579.0
2016-01-25 10:05:00,13.35,13.39,13.34,13.38,123685.0,12.1976,12.2342,12.1885,12.2251,123685.0
2016-01-25 10:10:00,13.37,13.37,13.3,13.32,97140.0,12.2159,12.2159,12.152,12.1702,97140.0
2016-01-25 10:15:00,13.32,13.37,13.31,13.36,60511.0,12.1702,12.2159,12.1611,12.2068,60511.0
2016-01-25 10:20:00,13.35,13.35,13.3,13.3,58978.0,12.1976,12.1976,12.152,12.152,58978.0
2016-01-25 10:25:00,13.3,13.35,13.3,13.3,97247.0,12.152,12.1976,12.152,12.152,97247.0
2016-01-25 10:30:00,13.3,13.33,13.3,13.31,74989.0,12.152,12.1794,12.152,12.1611,74989.0
2016-01-25 10:35:00,13.31,13.31,13.27,13.28,116163.0,12.1611,12.1611,12.1245,12.1337,116163.0
2016-01-25 10:40:00,13.28,13.28,13.26,13.28,58637.0,12.1337,12.1337,12.1154,12.1337,58637.0
2016-01-25 10:45:00,13.28,13.3,13.28,13.28,76798.0,12.1337,12.152,12.1337,12.1337,76798.0
2016-01-25 10:50:00,13.28,13.3,13.23,13.23,70969.0,12.1337,12.152,12.088,12.088,70969.0
2016-01-25 10:55:00,13.22,13.27,13.22,13.26,48293.0,12.0789,12.1245,12.0789,12.1154,48293.0
2016-01-25 11:00:00,13.26,13.28,13.24,13.28,75284.0,12.1154,12.1337,12.0971,12.1337,75284.0
2016-01-25 11:05:00,13.28,13.28,13.23,13.23,55450.0,12.1337,12.1337,12.088,12.088,55450.0
2016-01-25 11:10:00,13.22,13.22,13.18,13.2,194504.0,12.0789,12.0789,12.0423,12.0606,194504.0
2016-01-25 11:15:00,13.2,13.21,13.19,13.21,180984.0,12.0606,12.0697,12.0515,12.0697,180984.0
2016-01-25 11:20:00,13.22,13.25,13.2,13.24,129684.0,12.0789,12.1063,12.0606,12.0971,129684.0
2016-01-25 11:25:00,13.25,13.28,13.25,13.27,52636.0,12.1063,12.1337,12.1063,12.1245,52636.0
2016-01-25 11:30:00,13.27,13.29,13.27,13.27,59964.0,12.1245,12.1428,12.1245,12.1245,59964.0
2016-01-25 11:35:00,13.27,13.28,13.23,13.26,47291.0,12.1245,12.1337,12.088,12.1154,47291.0
2016-01-25 11:40:00,13.27,13.3,13.24,13.3,106374.0,12.1245,12.152,12.0971,12.152,106374.0
2016-01-25 11:45:00,13.3,13.32,13.3,13.32,158611.0,12.152,12.1702,12.152,12.1702,158611.0
2016-01-25 11:50:00,13.32,13.36,13.3,13.3,115540.0,12.1702,12.2068,12.152,12.152,115540.0
2016-01-25 11:55:00,13.31,13.34,13.29,13.33,169569.0,12.1611,12.1885,12.1428,12.1794,169569.0
2016-01-25 12:00:00,13.33,13.33,13.31,13.31,56056.0,12.1794,12.1794,12.1611,12.1611,56056.0
2016-01-25 12:05:00,13.31,13.34,13.3,13.34,66772.0,12.1611,12.1885,12.152,12.1885,66772.0
2016-01-25 12:10:00,13.34,13.35,13.33,13.33,51838.0,12.1885,12.1976,12.1794,12.1794,51838.0
2016-01-25 12:15:00,13.33,13.33,13.31,13.33,115775.0,12.1794,12.1794,12.1611,12.1794,115775.0
2016-01-25 12:20:00,13.33,13.34,13.31,13.34,85974.0,12.1794,12.1885,12.1611,12.1885,85974.0
2016-01-25 12:25:00,13.34,13.35,13.32,13.34,105967.0,12.1885,12.1976,12.1702,12.1885,105967.0
2016-01-25 12:30:00,13.33,13.34,13.32,13.33,80996.0,12.1794,12.1885,12.1702,12.1794,80996.0
2016-01-25 12:35:00,13.33,13.35,13.33,13.35,83207.0,12.1794,12.1976,12.1794,12.1976,83207.0
2016-01-25 12:40:00,13.35,13.38,13.35,13.37,105390.0,12.1976,12.2251,12.1976,12.2159,105390.0
2016-01-25 12:45:00,13.36,13.38,13.35,13.35,100176.0,12.2068,12.2251,12.1976,12.1976,100176.0
2016-01-25 12:50:00,13.35,13.37,13.34,13.34,66602.0,12.1976,12.2159,12.1885,12.1885,66602.0
2016-01-25 12:55:00,13.34,13.38,13.34,13.35,289722.0,12.1885,12.2251,12.1885,12.1976,289722.0
2016-01-25 13:00:00,13.35,13.38,13.34,13.37,82677.0,12.1976,12.2251,12.1885,12.2159,82677.0
2016-01-25 13:05:00,13.38,13.38,13.35,13.35,123294.0,12.2251,12.2251,12.1976,12.1976,123294.0
2016-01-25 13:10:00,13.35,13.35,13.32,13.33,78165.0,12.1976,12.1976,12.1702,12.1794,78165.0
2016-01-25 13:15:00,13.32,13.35,13.32,13.33,40525.0,12.1702,12.1976,12.1702,12.1794,40525.0
2016-01-25 13:20:00,13.32,13.35,13.32,13.34,35575.0,12.1702,12.1976,12.1702,12.1885,35575.0
2016-01-25 13:25:00,13.35,13.35,13.31,13.31,83109.0,12.1976,12.1976,12.1611,12.1611,83109.0
2016-01-25 13:30:00,13.31,13.31,13.27,13.28,66103.0,12.1611,12.1611,12.1245,12.1337,66103.0
2016-01-25 13:35:00,13.28,13.29,13.27,13.28,61837.0,12.1337,12.1428,12.1245,12.1337,61837.0
2016-01-25 13:40:00,13.27,13.28,13.27,13.27,11650.0,12.1245,12.1337,12.1245,12.1245,11650.0
2016-01-25 13:45:00,13.28,13.29,13.27,13.27,35430.0,12.1337,12.1428,12.1245,12.1245,35430.0
2016-01-25 13:50:00,13.27,13.27,13.27,13.27,7705.0,12.1245,12.1245,12.1245,12.1245,7705.0
2016-01-25 13:55:00,13.27,13.3,13.27,13.29,18049.0,12.1245,12.152,12.1245,12.1428,18049.0
2016-01-25 14:00:00,13.3,13.32,13.3,13.32,13138.0,12.152,12.1702,12.152,12.1702,13138.0
2016-01-25 14:05:00,13.33,13.34,13.33,13.34,2495.0,12.1794,12.1885,12.1794,12.1885,2495.0
2016-01-25 14:10:00,13.34,13.35,13.33,13.33,45461.0,12.1885,12.1976,12.1794,12.1794,45461.0
2016-01-25 14:15:00,13.32,13.34,13.32,13.34,31279.0,12.1702,12.1885,12.1702,12.1885,31279.0
2016-01-25 14:20:00,13.35,13.35,13.32,13.33,9480.0,12.1976,12.1976,12.1702,12.1794,9480.0
2016-01-25 14:25:00,13.33,13.33,13.32,13.33,11224.0,12.1794,12.1794,12.1702,12.1794,11224.0
2016-01-25 14:30:00,13.33,13.33,13.32,13.32,24753.0,12.1794,12.1794,12.1702,12.1702,24753.0
2016-01-25 14:35:00,13.32,13.36,13.32,13.36,24450.0,12.1702,12.2068,12.1702,12.2068,24450.0
2016-01-25 14:40:00,13.36,13.36,13.31,13.31,25255.0,12.2068,12.2068,12.1611,12.1611,25255.0
2016-01-25 14:45:00,13.31,13.31,13.27,13.29,38656.0,12.1611,12.1611,12.1245,12.1428,38656.0
2016-01-25 14:50:00,13.29,13.31,13.28,13.3,20225.0,12.1428,12.1611,12.1337,12.152,20225.0
2016-01-25 14:55:00,13.3,13.31,13.3,13.31,43579.0,12.152,12.1611,12.152,12.1611,43579.0
2016-01-25 15:00:00,13.31,13.32,13.31,13.32,27624.0,12.1611,12.1702,12.1611,12.1702,27624.0
2016-01-25 15:05:00,13.32,13.32,13.3,13.3,25615.0,12.1702,12.1702,12.152,12.152,25615.0
2016-01-25 15:10:00,13.3,13.3,13.29,13.3,7600.0,12.152,12.152,12.1428,12.152,7600.0
2016-01-25 15:15:00,13.3,13.31,13.29,13.3,38466.0,12.152,12.1611,12.1428,12.152,38466.0
2016-01-25 15:20:00,13.3,13.3,13.28,13.28,25585.0,12.152,12.152,12.1337,12.1337,25585.0
2016-01-25 15:25:00,13.28,13.28,13.24,13.24,48561.0,12.1337,12.1337,12.0971,12.0971,48561.0
2016-01-25 15:30:00,13.24,13.26,13.23,13.24,67572.0,12.0971,12.1154,12.088,12.0971,67572.0
2016-01-25 15:35:00,13.24,13.26,13.23,13.26,94823.0,12.0971,12.1154,12.088,12.1154,94823.0
2016-01-25 15:40:00,13.26,13.31,13.24,13.3,309306.0,12.1154,12.1611,12.0971,12.152,309306.0
2016-01-25 15:45:00,13.3,13.31,13.29,13.3,138291.0,12.152,12.1611,12.1428,12.152,138291.0
2016-01-25 15:50:00,13.3,13.31,13.3,13.31,85965.0,12.152,12.1611,12.152,12.1611,85965.0
2016-01-25 15:55:00,13.31,13.38,13.29,13.36,1932595.0,12.1611,12.2251,12.1428,12.2068,1932595.0
2016-01-26 09:30:00,13.53,13.64,13.53,13.64,403098.0,12.3621,12.4626,12.3621,12.4626,403098.0
2016-01-26 09:35:00,13.64,13.65,13.55,13.6,397312.0,12.4626,12.4717,12.3804,12.4261,397312.0
2016-01-26 09:40:00,13.6,13.64,13.59,13.62,194438.0,12.4261,12.4626,12.4169,12.4443,194438.0
2016-01-26 09:45:00,13.61,13.64,13.6,13.61,121556.0,12.4352,12.4626,12.4261,12.4352,121556.0
2016-01-26 09:50:00,13.6,13.67,13.6,13.66,240158.0,12.4261,12.49,12.4261,12.4809,240158.0
2016-01-26 09:55:00,13.66,13.68,13.66,13.68,122263.0,12.4809,12.4992,12.4809,12.4992,122263.0
2016-01-26 10:00:00,13.68,13.69,13.65,13.68,144614.0,12.4992,12.5083,12.4717,12.4992,144614.0
2016-01-26 10:05:00,13.69,13.73,13.68,13.73,190959.0,12.5083,12.5448,12.4992,12.5448,190959.0
2016-01-26 10:10:00,13.73,13.75,13.73,13.74,99607.0,12.5448,12.5631,12.5448,12.554,99607.0
2016-01-26 10:15:00,13.74,13.76,13.74,13.74,62826.0,12.554,12.5723,12.554,12.554,62826.0
2016-01-26 10:20:00,13.74,13.77,13.74,13.77,87994.0,12.554,12.5814,12.554,12.5814,87994.0
2016-01-26 10:25:00,13.77,13.78,13.75,13.78,68115.0,12.5814,12.5905,12.5631,12.5905,68115.0
2016-01-26 10:30:00,13.78,13.81,13.78,13.81,179526.0,12.5905,12.6179,12.5905,12.6179,179526.0
2016-01-26 10:35:00,13.81,13.86,13.8,13.86,149579.0,12.6179,12.6636,12.6088,12.6636,149579.0
2016-01-26 10:40:00,13.87,13.87,13.84,13.87,221516.0,12.6728,12.6728,12.6453,12.6728,221516.0
2016-01-26 10:45:00,13.87,13.87,13.74,13.77,158622.0,12.6728,12.6728,12.554,12.5814,158622.0
2016-01-26 10:50:00,13.76,13.81,13.76,13.79,100649.0,12.5723,12.6179,12.5723,12.5997,100649.0
2016-01-26 10:55:00,13.8,13.88,13.8,13.87,143830.0,12.6088,12.6819,12.6088,12.6728,143830.0
2016-01-26 11:00:00,13.87,13.9,13.85,13.86,129008.0,12.6728,12.7002,12.6545,12.6636,129008.0
2016-01-26 11:05:00,13.85,13.85,13.81,13.82,59981.0,12.6545,12.6545,12.6179,12.6271,59981.0
2016-01-26 11:10:00,13.82,13.89,13.81,13.88,141707.0,12.6271,12.691,12.6179,12.6819,141707.0
2016-01-26 11:15:00,13.88,13.94,13.87,13.91,355618.0,12.6819,12.7367,12.6728,12.7093,355618.0
2016-01-26 11:20:00,13.91,13.92,13.87,13.92,159932.0,12.7093,12.7184,12.6728,12.7184,159932.0
2016-01-26 11:25:00,13.91,13.95,13.91,13.94,227543.0,12.7093,12.7458,12.7093,12.7367,227543.0
2016-01-26 11:30:00,13.94,13.94,13.91,13.92,102191.0,12.7367,12.7367,12.7093,12.7184,102191.0
2016-01-26 11:35:00,13.92,13.93,13.9,13.93,72257.0,12.7184,12.7276,12.7002,12.7276,72257.0
2016-01-26 11:40:00,13.93,13.93,13.9,13.91,78725.0,12.7276,12.7276,12.7002,12.7093,78725.0
2016-01-26 11:45:00,13.91,13.94,13.91,13.92,74277.0,12.7093,12.7367,12.7093,12.7184,74277.0
2016-01-26 11:50:00,13.93,13.94,13.92,13.93,84338.0,12.7276,12.7367,12.7184,12.7276,84338.0
2016-01-26 11:55:00,13.92,13.93,13.9,13.9,44697.0,12.7184,12.7276,12.7002,12.7002,44697.0
2016-01-26 12:00:00,13.9,13.93,13.9,13.93,66900.0,12.7002,12.7276,12.7002,12.7276,66900.0
2016-01-26 12:05:00,13.94,13.94,13.9,13.92,104402.0,12.7367,12.7367,12.7002,12.7184,104402.0
2016-01-26 12:10:00,13.92,13.93,13.91,13.93,97222.0,12.7184,12.7276,12.7093,12.7276,97222.0
2016-01-26 12:15:00,13.93,13.94,13.93,13.94,108925.0,12.7276,12.7367,12.7276,12.7367,108925.0
2016-01-26 12:20:00,13.94,13.95,13.93,13.95,116663.0,12.7367,12.7458,12.7276,12.7458,116663.0
2016-01-26 12:25:00,13.95,13.95,13.94,13.95,98831.0,12.7458,12.7458,12.7367,12.7458,98831.0
2016-01-26 12:30:00,13.95,13.95,13.94,13.95,90959.0,12.7458,12.7458,12.7367,12.7458,90959.0
2016-01-26 12:35:00,13.95,13.98,13.95,13.96,99215.0,12.7458,12.7733,12.7458,12.755,99215.0
2016-01-26 12:40:00,13.97,13.99,13.95,13.99,143197.0,12.7641,12.7824,12.7458,12.7824,143197.0
2016-01-26 12:45:00,13.99,13.99,13.97,13.97,50755.0,12.7824,12.7824,12.7641,12.7641,50755.0
2016-01-26 12:50:00,13.98,13.98,13.95,13.96,60265.0,12.7733,12.7733,12.7458,12.755,60265.0
2016-01-26 12:55:00,13.95,13.96,13.9,13.91,104849.0,12.7458,12.755,12.7002,12.7093,104849.0
2016-01-26 13:00:00,13.91,13.95,13.9,13.95,154329.0,12.7093,12.7458,12.7002,12.7458,154329.0
2016-01-26 13:05:00,13.94,13.95,13.94,13.94,101336.0,12.7367,12.7458,12.7367,12.7367,101336.0
2016-01-26 13:10:00,13.94,13.94,13.92,13.92,66873.0,12.7367,12.7367,12.7184,12.7184,66873.0
2016-01-26 13:15:00,13.91,13.94,13.91,13.94,78286.0,12.7093,12.7367,12.7093,12.7367,78286.0
2016-01-26 13:20:00,13.94,13.95,13.93,13.94,110603.0,12.7367,12.7458,12.7276,12.7367,110603.0
2016-01-26 13:25:00,13.94,13.94,13.89,13.91,109417.0,12.7367,12.7367,12.691,12.7093,109417.0
2016-01-26 13:30:00,13.91,13.91,13.87,13.88,55203.0,12.7093,12.7093,12.6728,12.6819,55203.0
2016-01-26 13:35:00,13.88,13.91,13.88,13.89,109387.0,12.6819,12.7093,12.6819,12.691,109387.0
2016-01-26 13:40:00,13.89,13.9,13.87,13.9,151840.0,12.691,12.7002,12.6728,12.7002,151840.0
2016-01-26 13:45:00,13.9,13.91,13.9,13.91,98478.0,12.7002,12.7093,12.7002,12.7093,98478.0
2016-01-26 13:50:00,13.9,13.9,13.86,13.87,63766.0,12.7002,12.7002,12.6636,12.6728,63766.0
2016-01-26 13:55:00,13.86,13.86,13.83,13.83,147670.0,12.6636,12.6636,12.6362,12.6362,147670.0
2016-01-26 14:00:00,13.83,13.84,13.83,13.84,76037.0,12.6362,12.6453,12.6362,12.6453,76037.0
2016-01-26 14:05:00,13.83,13.83,13.82,13.83,32269.0,12.6362,12.6362,12.6271,12.6362,32269.0
2016-01-26 14:10:00,13.82,13.83,13.82,13.82,24156.0,12.6271,12.6362,12.6271,12.6271,24156.0
2016-01-26 14:15:00,13.82,13.9,13.82,13.89,202101.0,12.6271,12.7002,12.6271,12.691,202101.0
2016-01-26 14:20:00,13.89,13.91,13.89,13.9,53091.0,12.691,12.7093,12.691,12.7002,53091.0
2016-01-26 14:25:00,13.9,13.9,13.85,13.85,94300.0,12.7002,12.7002,12.6545,12.6545,94300.0
2016-01-26 14:30:00,13.85,13.85,13.81,13.83,133434.0,12.6545,12.6545,12.6179,12.6362,133434.0
2016-01-26 14:35:00,13.82,13.82,13.81,13.81,77561.0,12.6271,12.6271,12.6179,12.6179,77561.0
2016-01-26 14:40:00,13.81,13.86,13.81,13.85,24111.0,12.6179,12.6636,12.6179,12.6545,24111.0
2016-01-26 14:45:00,13.85,13.86,13.85,13.85,19484.0,12.6545,12.6636,12.6545,12.6545,19484.0
2016-01-26 14:50:00,13.85,13.86,13.82,13.85,86663.0,12.6545,12.6636,12.6271,12.6545,86663.0
2016-01-26 14:55:00,13.85,13.86,13.84,13.85,67725.0,12.6545,12.6636,12.6453,12.6545,67725.0
2016-01-26 15:00:00,13.85,13.86,13.83,13.83,29007.0,12.6545,12.6636,12.6362,12.6362,29007.0
2016-01-26 15:05:00,13.83,13.86,13.82,13.86,53278.0,12.6362,12.6636,12.6271,12.6636,53278.0
2016-01-26 15:10:00,13.86,13.88,13.86,13.88,36680.0,12.6636,12.6819,12.6636,12.6819,36680.0
2016-01-26 15:15:00,13.87,13.87,13.86,13.86,31071.0,12.6728,12.6728,12.6636,12.6636,31071.0
2016-01-26 15:20:00,13.86,13.86,13.82,13.83,116458.0,12.6636,12.6636,12.6271,12.6362,116458.0
2016-01-26 15:25:00,13.84,13.84,13.81,13.82,57772.0,12.6453,12.6453,12.6179,12.6271,57772.0
2016-01-26 15:30:00,13.82,13.85,13.82,13.84,90724.0,12.6271,12.6545,12.6271,12.6453,90724.0
2016-01-26 15:35:00,13.84,13.86,13.83,13.86,51028.0,12.6453,12.6636,12.6362,12.6636,51028.0
2016-01-26 15:40:00,13.86,13.88,13.85,13.87,144126.0,12.6636,12.6819,12.6545,12.6728,144126.0
2016-01-26 15:45:00,13.86,13.88,13.86,13.86,51225.0,12.6636,12.6819,12.6636,12.6636,51225.0
2016-01-26 15:50:00,13.86,13.87,13.84,13.86,194556.0,12.6636,12.6728,12.6453,12.6636,194556.0
2016-01-26 15:55:00,13.86,13.96,13.85,13.96,2681860.0,12.6636,12.755,12.6545,12.755,2681860.0
2016-01-27 09:30:00,13.87,13.87,13.73,13.82,263113.0,12.6728,12.6728,12.5448,12.6271,263113.0
2016-01-27 09:35:00,13.82,13.94,13.82,13.94,199650.0,12.6271,12.7367,12.6271,12.7367,199650.0
2016-01-27 09:40:00,13.94,13.97,13.89,13.96,252556.0,12.7367,12.7641,12.691,12.755,252556.0
2016-01-27 09:45:00,13.96,14.01,13.9,13.91,226634.0,12.755,12.8007,12.7002,12.7093,226634.0
2016-01-27 09:50:00,13.91,13.91,13.86,13.9,103610.0,12.7093,12.7093,12.6636,12.7002,103610.0
2016-01-27 09:55:00,13.89,13.89,13.85,13.85,63906.0,12.691,12.691,12.6545,12.6545,63906.0
2016-01-27 10:00:00,13.85,13.85,13.76,13.78,136110.0,12.6545,12.6545,12.5723,12.5905,136110.0
2016-01-27 10:05:00,13.78,13.79,13.75,13.77,62985.0,12.5905,12.5997,12.5631,12.5814,62985.0
2016-01-27 10:10:00,13.76,13.77,13.72,13.75,90645.0,12.5723,12.5814,12.5357,12.5631,90645.0
2016-01-27 10:15:00,13.74,13.87,13.74,13.86,117374.0,12.554,12.6728,12.554,12.6636,117374.0
2016-01-27 10:20:00,13.86,13.9,13.85,13.88,99093.0,12.6636,12.7002,12.6545,12.6819,99093.0
2016-01-27 10:25:00,13.88,13.89,13.82,13.85,66114.0,12.6819,12.691,12.6271,12.6545,66114.0
2016-01-27 10:30:00,13.85,13.88,13.82,13.88,97804.0,12.6545,12.6819,12.6271,12.6819,97804.0
2016-01-27 10:35:00,13.88,13.91,13.86,13.91,157239.0,12.6819,12.7093,12.6636,12.7093,157239.0
2016-01-27 10:40:00,13.91,13.94,13.89,13.9,105172.0,12.7093,12.7367,12.691,12.7002,105172.0
2016-01-27 10:45:00,13.9,13.91,13.86,13.87,47154.0,12.7002,12.7093,12.6636,12.6728,47154.0
2016-01-27 10:50:00,13.87,13.89,13.86,13.87,52809.0,12.6728,12.691,12.6636,12.6728,52809.0
2016-01-27 10:55:00,13.88,13.9,13.84,13.86,58497.0,12.6819,12.7002,12.6453,12.6636,58497.0
2016-01-27 11:00:00,13.86,13.86,13.85,13.86,29322.0,12.6636,12.6636,12.6545,12.6636,29322.0
2016-01-27 11:05:00,13.86,13.89,13.86,13.87,45030.0,12.6636,12.691,12.6636,12.6728,45030.0
2016-01-27 11:10:00,13.87,13.87,13.85,13.86,21511.0,12.6728,12.6728,12.6545,12.6636,21511.0
2016-01-27 11:15:00,13.86,13.93,13.85,13.93,48983.0,12.6636,12.7276,12.6545,12.7276,48983.0
2016-01-27 11:20:00,13.93,13.97,13.92,13.97,148133.0,12.7276,12.7641,12.7184,12.7641,148133.0
2016-01-27 11:25:00,13.96,13.98,13.95,13.98,112718.0,12.755,12.7733,12.7458,12.7733,112718.0
2016-01-27 11:30:00,13.98,14.02,13.97,14.02,54931.0,12.7733,12.8098,12.7641,12.8098,54931.0
2016-01-27 11:35:00,14.02,14.05,14.02,14.05,102043.0,12.8098,12.8372,12.8098,12.8372,102043.0
2016-01-27 11:40:00,14.05,14.07,14.03,14.06,75248.0,12.8372,12.8555,12.8189,12.8464,75248.0
2016-01-27 11:45:00,14.06,14.06,14.03,14.03,49717.0,12.8464,12.8464,12.8189,12.8189,49717.0
2016-01-27 11:50:00,14.04,14.04,14.02,14.02,46199.0,12.8281,12.8281,12.8098,12.8098,46199.0
2016-01-27 11:55:00,14.02,14.03,14.01,14.03,16262.0,12.8098,12.8189,12.8007,12.8189,16262.0
2016-01-27 12:00:00,14.03,14.03,13.97,13.99,58596.0,12.8189,12.8189,12.7641,12.7824,58596.0
2016-01-27 12:05:00,14.0,14.01,13.99,13.99,17651.0,12.7915,12.8007,12.7824,12.7824,17651.0
2016-01-27 12:10:00,14.0,14.06,14.0,14.05,56071.0,12.7915,12.8464,12.7915,12.8372,56071.0
2016-01-27 12:15:00,14.04,14.07,14.03,14.06,29222.0,12.8281,12.8555,12.8189,12.8464,29222.0
2016-01-27 12:20:00,14.06,14.07,14.01,14.04,58344.0,12.8464,12.8555,12.8007,12.8281,58344.0
2016-01-27 12:25:00,14.04,14.06,14.02,14.03,34333.0,12.8281,12.8464,12.8098,12.8189,34333.0
2016-01-27 12:30:00,14.02,14.02,13.98,13.99,41030.0,12.8098,12.8098,12.7733,12.7824,41030.0
2016-01-27 12:35:00,13.98,14.0,13.94,13.99,38978.0,12.7733,12.7915,12.7367,12.7824,38978.0
2016-01-27 12:40:00,13.99,14.03,13.99,14.01,48563.0,12.7824,12.8189,12.7824,12.8007,48563.0
2016-01-27 12:45:00,14.02,14.03,14.01,14.03,54993.0,12.8098,12.8189,12.8007,12.8189,54993.0
2016-01-27 12:50:00,14.03,14.04,14.0,14.01,44399.0,12.8189,12.8281,12.7915,12.8007,44399.0
2016-01-27 12:55:00,14.01,14.04,14.01,14.04,57244.0,12.8007,12.8281,12.8007,12.8281,57244.0
2016-01-27 13:00:00,14.04,14.04,14.02,14.03,35699.0,12.8281,12.8281,12.8098,12.8189,35699.0
2016-01-27 13:05:00,14.03,14.03,13.98,13.98,52360.0,12.8189,12.8189,12.7733,12.7733,52360.0
2016-01-27 13:10:00,13.98,14.0,13.97,14.0,35544.0,12.7733,12.7915,12.7641,12.7915,35544.0
2016-01-27 13:15:00,14.01,14.03,13.98,13.98,49554.0,12.8007,12.8189,12.7733,12.7733,49554.0
2016-01-27 13:20:00,13.98,13.98,13.9,13.92,80323.0,12.7733,12.7733,12.7002,12.7184,80323.0
2016-01-27 13:25:00,13.92,13.93,13.91,13.92,28909.0,12.7184,12.7276,12.7093,12.7184,28909.0
2016-01-27 13:30:00,13.91,13.92,13.9,13.92,28647.0,12.7093,12.7184,12.7002,12.7184,28647.0
2016-01-27 13:35:00,13.92,13.92,13.9,13.92,24971.0,12.7184,12.7184,12.7002,12.7184,24971.0
2016-01-27 13:40:00,13.92,13.94,13.9,13.9,61748.0,12.7184,12.7367,12.7002,12.7002,61748.0
2016-01-27 13:45:00,13.9,13.94,13.9,13.92,45402.0,12.7002,12.7367,12.7002,12.7184,45402.0
2016-01-27 13:50:00,13.91,13.93,13.91,13.91,48583.0,12.7093,12.7276,12.7093,12.7093,48583.0
2016-01-27 13:55:00,13.92,14.0,13.92,13.99,59640.0,12.7184,12.7915,12.7184,12.7824,59640.0
2016-01-27 14:00:00,13.98,14.06,13.96,14.02,249840.0,12.7733,12.8464,12.755,12.8098,249840.0
2016-01-27 14:05:00,14.03,14.13,14.02,14.06,321500.0,12.8189,12.9103,12.8098,12.8464,321500.0
2016-01-27 14:10:00,14.05,14.11,14.02,14.1,191050.0,12.8372,12.892,12.8098,12.8829,191050.0
2016-01-27 14:15:00,14.09,14.1,14.02,14.04,93489.0,12.8738,12.8829,12.8098,12.8281,93489.0
2016-01-27 14:20:00,14.05,14.06,14.0,14.02,104264.0,12.8372,12.8464,12.7915,12.8098,104264.0
2016-01-27 14:25:00,14.01,14.09,13.99,14.06,118521.0,12.8007,12.8738,12.7824,12.8464,118521.0
2016-01-27 14:30:00,14.06,14.09,14.03,14.08,54740.0,12.8464,12.8738,12.8189,12.8646,54740.0
2016-01-27 14:35:00,14.08,14.08,14.05,14.07,66717.0,12.8646,12.8646,12.8372,12.8555,66717.0
2016-01-27 14:40:00,14.06,14.1,14.05,14.09,70876.0,12.8464,12.8829,12.8372,12.8738,70876.0
2016-01-27 14:45:00,14.1,14.14,14.09,14.13,139613.0,12.8829,12.9194,12.8738,12.9103,139613.0
2016-01-27 14:50:00,14.13,14.18,14.12,14.18,129084.0,12.9103,12.956,12.9012,12.956,129084.0
2016-01-27 14:55:00,14.18,14.18,14.15,14.18,87220.0,12.956,12.956,12.9286,12.956,87220.0
2016-01-27 15:00:00,14.17,14.19,14.15,14.19,70963.0,12.9469,12.9651,12.9286,12.9651,70963.0
2016-01-27 15:05:00,14.19,14.21,14.19,14.2,74690.0,12.9651,12.9834,12.9651,12.9743,74690.0
2016-01-27 15:10:00,14.2,14.2,14.06,14.07,128482.0,12.9743,12.9743,12.8464,12.8555,128482.0
2016-01-27 15:15:00,14.07,14.15,14.07,14.14,156567.0,12.8555,12.9286,12.8555,12.9194,156567.0
2016-01-27 15:20:00,14.14,14.2,14.14,14.19,263879.0,12.9194,12.9743,12.9194,12.9651,263879.0
2016-01-27 15:25:00,14.18,14.2,14.15,14.19,140646.0,12.956,12.9743,12.9286,12.9651,140646.0
2016-01-27 15:30:00,14.19,14.19,14.17,14.17,162507.0,12.9651,12.9651,12.9469,12.9469,162507.0
2016-01-27 15:35:00,14.17,14.18,14.12,14.12,198312.0,12.9469,12.956,12.9012,12.9012,198312.0
2016-01-27 15:40:00,14.13,14.17,14.13,14.15,119834.0,12.9103,12.9469,12.9103,12.9286,119834.0
2016-01-27 15:45:00,14.15,14.16,14.14,14.14,107521.0,12.9286,12.9377,12.9194,12.9194,107521.0
2016-01-27 15:50:00,14.14,14.14,14.13,14.13,89536.0,12.9194,12.9194,12.9103,12.9103,89536.0
2016-01-27 15:55:00,14.13,14.21,14.12,14.19,1683058.0,12.9103,12.9834,12.9012,12.9651,1683058.0
2016-01-28 09:30:00,13.87,13.99,13.84,13.94,349781.0,12.6728,12.7824,12.6453,12.7367,349781.0
2016-01-28 09:35:00,13.93,13.93,13.77,13.86,194656.0,12.7276,12.7276,12.5814,12.6636,194656.0
2016-01-28 09:40:00,13.86,13.89,13.82,13.84,161342.0,12.6636,12.691,12.6271,12.6453,161342.0
2016-01-28 09:45:00,13.84,13.85,13.78,13.8,216026.0,12.6453,12.6545,12.5905,12.6088,216026.0
2016-01-28 09:50:00,13.8,13.8,13.73,13.74,144690.0,12.6088,12.6088,12.5448,12.554,144690.0
2016-01-28 09:55:00,13.74,13.79,13.74,13.78,79386.0,12.554,12.5997,12.554,12.5905,79386.0
2016-01-28 10:00:00,13.78,13.88,13.75,13.82,156392.0,12.5905,12.6819,12.5631,12.6271,156392.0
2016-01-28 10:05:00,13.81,13.86,13.81,13.85,58182.0,12.6179,12.6636,12.6179,12.6545,58182.0
2016-01-28 10:10:00,13.85,13.92,13.84,13.92,158305.0,12.6545,12.7184,12.6453,12.7184,158305.0
2016-01-28 10:15:00,13.92,13.93,13.9,13.93,105574.0,12.7184,12.7276,12.7002,12.7276,105574.0
2016-01-28 10:20:00,13.93,13.98,13.91,13.98,129443.0,12.7276,12.7733,12.7093,12.7733,129443.0
2016-01-28 10:25:00,13.99,14.0,13.95,14.0,144790.0,12.7824,12.7915,12.7458,12.7915,144790.0
2016-01-28 10:30:00,14.0,14.0,13.9,13.92,84253.0,12.7915,12.7915,12.7002,12.7184,84253.0
2016-01-28 10:35:00,13.92,13.94,13.91,13.91,52932.0,12.7184,12.7367,12.7093,12.7093,52932.0
2016-01-28 10:40:00,13.92,13.92,13.88,13.91,121725.0,12.7184,12.7184,12.6819,12.7093,121725.0
2016-01-28 10:45:00,13.91,13.92,13.85,13.87,119583.0,12.7093,12.7184,12.6545,12.6728,119583.0
2016-01-28 10:50:00,13.87,13.9,13.87,13.89,114753.0,12.6728,12.7002,12.6728,12.691,114753.0
2016-01-28 10:55:00,13.89,13.94,13.88,13.93,115210.0,12.691,12.7367,12.6819,12.7276,115210.0
2016-01-28 11:00:00,13.93,13.97,13.91,13.94,98589.0,12.7276,12.7641,12.7093,12.7367,98589.0
2016-01-28 11:05:00,13.95,14.0,13.95,14.0,113771.0,12.7458,12.7915,12.7458,12.7915,113771.0
2016-01-28 11:10:00,14.0,14.01,13.99,14.01,138535.0,12.7915,12.8007,12.7824,12.8007,138535.0
2016-01-28 11:15:00,14.01,14.03,13.99,14.0,102984.0,12.8007,12.8189,12.7824,12.7915,102984.0
2016-01-28 11:20:00,14.01,14.06,13.99,14.05,41315.0,12.8007,12.8464,12.7824,12.8372,41315.0
2016-01-28 11:25:00,14.04,14.05,14.02,14.03,52947.0,12.8281,12.8372,12.8098,12.8189,52947.0
2016-01-28 11:30:00,14.03,14.03,13.95,13.97,49968.0,12.8189,12.8189,12.7458,12.7641,49968.0
2016-01-28 11:35:00,13.97,14.04,13.97,14.02,37898.0,12.7641,12.8281,12.7641,12.8098,37898.0
2016-01-28 11:40:00,14.03,14.03,14.02,14.03,36764.0,12.8189,12.8189,12.8098,12.8189,36764.0
2016-01-28 11:45:00,14.02,14.03,13.98,14.01,46628.0,12.8098,12.8189,12.7733,12.8007,46628.0
2016-01-28 11:50:00,14.01,14.03,14.01,14.03,41137.0,12.8007,12.8189,12.8007,12.8189,41137.0
2016-01-28 11:55:00,14.03,14.03,14.01,14.02,43855.0,12.8189,12.8189,12.8007,12.8098,43855.0
2016-01-28 12:00:00,14.01,14.07,14.01,14.06,61887.0,12.8007,12.8555,12.8007,12.8464,61887.0
2016-01-28 12:05:00,14.06,14.09,14.06,14.06,40840.0,12.8464,12.8738,12.8464,12.8464,40840.0
2016-01-28 12:10:00,14.04,14.08,14.02,14.08,49890.0,12.8281,12.8646,12.8098,12.8646,49890.0
2016-01-28 12:15:00,14.09,14.1,14.08,14.09,47461.0,12.8738,12.8829,12.8646,12.8738,47461.0
2016-01-28 12:20:00,14.09,14.1,14.07,14.09,86512.0,12.8738,12.8829,12.8555,12.8738,86512.0
2016-01-28 12:25:00,14.08,14.08,14.02,14.04,26949.0,12.8646,12.8646,12.8098,12.8281,26949.0
2016-01-28 12:30:00,14.04,14.08,14.03,14.07,32169.0,12.8281,12.8646,12.8189,12.8555,32169.0
2016-01-28 12:35:00,14.07,14.1,14.07,14.1,60233.0,12.8555,12.8829,12.8555,12.8829,60233.0
2016-01-28 12:40:00,14.1,14.11,14.1,14.1,50727.0,12.8829,12.892,12.8829,12.8829,50727.0
2016-01-28 12:45:00,14.11,14.14,14.1,14.13,54040.0,12.892,12.9194,12.8829,12.9103,54040.0
2016-01-28 12:50:00,14.13,14.13,14.08,14.1,43701.0,12.9103,12.9103,12.8646,12.8829,43701.0
2016-01-28 12:55:00,14.1,14.13,14.1,14.13,53377.0,12.8829,12.9103,12.8829,12.9103,53377.0
2016-01-28 13:00:00,14.13,14.14,14.12,14.13,31221.0,12.9103,12.9194,12.9012,12.9103,31221.0
2016-01-28 13:05:00,14.14,14.14,14.13,14.13,9575.0,12.9194,12.9194,12.9103,12.9103,9575.0
2016-01-28 13:10:00,14.14,14.18,14.14,14.18,47439.0,12.9194,12.956,12.9194,12.956,47439.0
2016-01-28 13:15:00,14.18,14.18,14.14,14.14,25332.0,12.956,12.956,12.9194,12.9194,25332.0
2016-01-28 13:20:00,14.14,14.15,14.11,14.11,25114.0,12.9194,12.9286,12.892,12.892,25114.0
2016-01-28 13:25:00,14.11,14.14,14.11,14.14,34599.0,12.892,12.9194,12.892,12.9194,34599.0
2016-01-28 13:30:00,14.14,14.15,14.1,14.1,45700.0,12.9194,12.9286,12.8829,12.8829,45700.0
2016-01-28 13:35:00,14.1,14.11,14.09,14.11,37588.0,12.8829,12.892,12.8738,12.892,37588.0
2016-01-28 13:40:00,14.1,14.1,14.07,14.1,42924.0,12.8829,12.8829,12.8555,12.8829,42924.0
2016-01-28 13:45:00,14.1,14.11,14.07,14.09,26830.0,12.8829,12.892,12.8555,12.8738,26830.0
2016-01-28 13:50:00,14.09,14.11,14.09,14.1,26367.0,12.8738,12.892,12.8738,12.8829,26367.0
2016-01-28 13:55:00,14.1,14.12,14.07,14.07,50906.0,12.8829,12.9012,12.8555,12.8555,50906.0
2016-01-28 14:00:00,14.08,14.15,14.08,14.15,56228.0,12.8646,12.9286,12.8646,12.9286,56228.0
2016-01-28 14:05:00,14.15,14.15,14.12,14.13,46125.0,12.9286,12.9286,12.9012,12.9103,46125.0
2016-01-28 14:10:00,14.13,14.15,14.13,14.14,30043.0,12.9103,12.9286,12.9103,12.9194,30043.0
2016-01-28 14:15:00,14.14,14.15,14.05,14.08,111467.0,12.9194,12.9286,12.8372,12.8646,111467.0
2016-01-28 14:20:00,14.08,14.09,14.06,14.08,39094.0,12.8646,12.8738,12.8464,12.8646,39094.0
2016-01-28 14:25:00,14.07,14.07,14.03,14.06,47643.0,12.8555,12.8555,12.8189,12.8464,47643.0
2016-01-28 14:30:00,14.06,14.06,14.01,14.02,56989.0,12.8464,12.8464,12.8007,12.8098,56989.0
2016-01-28 14:35:00,14.02,14.02,13.99,13.99,34799.0,12.8098,12.8098,12.7824,12.7824,34799.0
2016-01-28 14:40:00,13.98,13.98,13.93,13.94,75375.0,12.7733,12.7733,12.7276,12.7367,75375.0
2016-01-28 14:45:00,13.94,13.94,13.89,13.89,83678.0,12.7367,12.7367,12.691,12.691,83678.0
2016-01-28 14:50:00,13.89,13.93,13.88,13.93,88728.0,12.691,12.7276,12.6819,12.7276,88728.0
2016-01-28 14:55:00,13.94,13.99,13.94,13.98,80088.0,12.7367,12.7824,12.7367,12.7733,80088.0
2016-01-28 15:00:00,13.99,14.02,13.97,13.97,75120.0,12.7824,12.8098,12.7641,12.7641,75120.0
2016-01-28 15:05:00,13.97,13.98,13.91,13.92,98477.0,12.7641,12.7733,12.7093,12.7184,98477.0
2016-01-28 15:10:00,13.93,13.97,13.93,13.97,95421.0,12.7276,12.7641,12.7276,12.7641,95421.0
2016-01-28 15:15:00,13.97,13.98,13.94,13.98,75294.0,12.7641,12.7733,12.7367,12.7733,75294.0
2016-01-28 15:20:00,13.98,13.99,13.95,13.95,32096.0,12.7733,12.7824,12.7458,12.7458,32096.0
2016-01-28 15:25:00,13.95,13.96,13.89,13.9,134169.0,12.7458,12.755,12.691,12.7002,134169.0
2016-01-28 15:30:00,13.9,13.94,13.9,13.94,74794.0,12.7002,12.7367,12.7002,12.7367,74794.0
2016-01-28 15:35:00,13.94,13.95,13.91,13.91,54115.0,12.7367,12.7458,12.7093,12.7093,54115.0
2016-01-28 15:40:00,13.91,13.94,13.91,13.93,86709.0,12.7093,12.7367,12.7093,12.7276,86709.0
2016-01-28 15:45:00,13.92,13.92,13.9,13.91,120861.0,12.7184,12.7184,12.7002,12.7093,120861.0
2016-01-28 15:50:00,13.91,13.94,13.91,13.93,162672.0,12.7093,12.7367,12.7093,12.7276,162672.0
2016-01-28 15:55:00,13.93,13.93,13.86,13.87,1727235.0,12.7276,12.7276,12.6636,12.6728,1727235.0
2016-01-29 09:30:00,13.83,13.89,13.8,13.84,250178.0,12.6362,12.691,12.6088,12.6453,250178.0
2016-01-29 09:35:00,13.85,13.95,13.85,13.93,109511.0,12.6545,12.7458,12.6545,12.7276,109511.0
2016-01-29 09:40:00,13.93,13.94,13.91,13.92,63401.0,12.7276,12.7367,12.7093,12.7184,63401.0
2016-01-29 09:45:00,13.91,13.91,13.81,13.82,297417.0,12.7093,12.7093,12.6179,12.6271,297417.0
2016-01-29 09:50:00,13.81,13.82,13.74,13.8,265537.0,12.6179,12.6271,12.554,12.6088,265537.0
2016-01-29 09:55:00,13.8,13.86,13.8,13.86,157605.0,12.6088,12.6636,12.6088,12.6636,157605.0
2016-01-29 10:00:00,13.86,13.92,13.82,13.84,116494.0,12.6636,12.7184,12.6271,12.6453,116494.0
2016-01-29 10:05:00,13.85,13.93,13.85,13.9,58807.0,12.6545,12.7276,12.6545,12.7002,58807.0
2016-01-29 10:10:00,13.9,13.95,13.9,13.93,58370.0,12.7002,12.7458,12.7002,12.7276,58370.0
2016-01-29 10:15:00,13.93,13.93,13.87,13.87,152760.0,12.7276,12.7276,12.6728,12.6728,152760.0
2016-01-29 10:20:00,13.87,13.88,13.84,13.84,160578.0,12.6728,12.6819,12.6453,12.6453,160578.0
2016-01-29 10:25:00,13.84,13.87,13.83,13.87,109901.0,12.6453,12.6728,12.6362,12.6728,109901.0
2016-01-29 10:30:00,13.87,13.92,13.87,13.92,35718.0,12.6728,12.7184,12.6728,12.7184,35718.0
2016-01-29 10:35:00,13.92,14.04,13.92,14.03,101780.0,12.7184,12.8281,12.7184,12.8189,101780.0
2016-01-29 10:40:00,14.03,14.05,14.0,14.02,55680.0,12.8189,12.8372,12.7915,12.8098,55680.0
2016-01-29 10:45:00,14.03,14.06,14.03,14.06,46307.0,12.8189,12.8464,12.8189,12.8464,46307.0
2016-01-29 10:50:00,14.06,14.07,14.06,14.07,27695.0,12.8464,12.8555,12.8464,12.8555,27695.0
2016-01-29 10:55:00,14.08,14.11,14.08,14.1,73064.0,12.8646,12.892,12.8646,12.8829,73064.0
2016-01-29 11:00:00,14.11,14.12,14.08,14.09,91791.0,12.892,12.9012,12.8646,12.8738,91791.0
2016-01-29 11:05:00,14.1,14.1,14.04,14.06,90291.0,12.8829,12.8829,12.8281,12.8464,90291.0
2016-01-29 11:10:00,14.07,14.09,14.06,14.09,58724.0,12.8555,12.8738,12.8464,12.8738,58724.0
2016-01-29 11:15:00,14.09,14.1,14.06,14.08,90885.0,12.8738,12.8829,12.8464,12.8646,90885.0
2016-01-29 11:20:00,14.09,14.11,14.07,14.11,40999.0,12.8738,12.892,12.8555,12.892,40999.0
2016-01-29 11:25:00,14.12,14.12,14.07,14.09,47490.0,12.9012,12.9012,12.8555,12.8738,47490.0
2016-01-29 11:30:00,14.09,14.1,14.05,14.06,65441.0,12.8738,12.8829,12.8372,12.8464,65441.0
2016-01-29 11:35:00,14.06,14.08,14.06,14.06,58017.0,12.8464,12.8646,12.8464,12.8464,58017.0
2016-01-29 11:40:00,14.05,14.07,14.04,14.06,56798.0,12.8372,12.8555,12.8281,12.8464,56798.0
2016-01-29 11:45:00,14.06,14.09,14.06,14.07,62965.0,12.8464,12.8738,12.8464,12.8555,62965.0
2016-01-29 11:50:00,14.07,14.11,14.07,14.1,56800.0,12.8555,12.892,12.8555,12.8829,56800.0
2016-01-29 11:55:00,14.1,14.13,14.1,14.13,56881.0,12.8829,12.9103,12.8829,12.9103,56881.0
2016-01-29 12:00:00,14.13,14.14,14.11,14.13,47703.0,12.9103,12.9194,12.892,12.9103,47703.0
2016-01-29 12:05:00,14.13,14.14,14.13,14.13,50013.0,12.9103,12.9194,12.9103,12.9103,50013.0
2016-01-29 12:10:00,14.13,14.13,14.1,14.11,32128.0,12.9103,12.9103,12.8829,12.892,32128.0
2016-01-29 12:15:00,14.11,14.13,14.09,14.1,46798.0,12.892,12.9103,12.8738,12.8829,46798.0
2016-01-29 12:20:00,14.1,14.1,14.08,14.1,63717.0,12.8829,12.8829,12.8646,12.8829,63717.0
2016-01-29 12:25:00,14.1,14.14,14.1,14.13,108839.0,12.8829,12.9194,12.8829,12.9103,108839.0
2016-01-29 12:30:00,14.13,14.14,14.13,14.14,38113.0,12.9103,12.9194,12.9103,12.9194,38113.0
2016-01-29 12:35:00,14.14,14.14,14.1,14.1,61486.0,12.9194,12.9194,12.8829,12.8829,61486.0
2016-01-29 12:40:00,14.11,14.13,14.11,14.12,36934.0,12.892,12.9103,12.892,12.9012,36934.0
2016-01-29 12:45:00,14.11,14.13,14.11,14.11,66609.0,12.892,12.9103,12.892,12.892,66609.0
2016-01-29 12:50:00,14.11,14.12,14.1,14.12,31434.0,12.892,12.9012,12.8829,12.9012,31434.0
2016-01-29 12:55:00,14.13,14.14,14.13,14.14,71152.0,12.9103,12.9194,12.9103,12.9194,71152.0
2016-01-29 13:00:00,14.13,14.14,14.13,14.13,38814.0,12.9103,12.9194,12.9103,12.9103,38814.0
2016-01-29 13:05:00,14.13,14.14,14.12,14.13,26277.0,12.9103,12.9194,12.9012,12.9103,26277.0
2016-01-29 13:10:00,14.13,14.15,14.13,14.15,70819.0,12.9103,12.9286,12.9103,12.9286,70819.0
2016-01-29 13:15:00,14.15,14.15,14.09,14.11,79512.0,12.9286,12.9286,12.8738,12.892,79512.0
2016-01-29 13:20:00,14.11,14.12,14.1,14.11,43155.0,12.892,12.9012,12.8829,12.892,43155.0
2016-01-29 13:25:00,14.11,14.13,14.1,14.1,37577.0,12.892,12.9103,12.8829,12.8829,37577.0
2016-01-29 13:30:00,14.1,14.1,14.08,14.08,25297.0,12.8829,12.8829,12.8646,12.8646,25297.0
2016-01-29 13:35:00,14.09,14.09,14.06,14.07,37780.0,12.8738,12.8738,12.8464,12.8555,37780.0
2016-01-29 13:40:00,14.07,14.1,14.07,14.1,8697.0,12.8555,12.8829,12.8555,12.8829,8697.0
2016-01-29 13:45:00,14.1,14.1,14.09,14.09,25952.0,12.8829,12.8829,12.8738,12.8738,25952.0
2016-01-29 13:50:00,14.1,14.11,14.09,14.09,29470.0,12.8829,12.892,12.8738,12.8738,29470.0
2016-01-29 13:55:00,14.09,14.1,14.07,14.1,26154.0,12.8738,12.8829,12.8555,12.8829,26154.0
2016-01-29 14:00:00,14.1,14.11,14.1,14.11,24870.0,12.8829,12.892,12.8829,12.892,24870.0
2016-01-29 14:05:00,14.11,14.13,14.1,14.11,30232.0,12.892,12.9103,12.8829,12.892,30232.0
2016-01-29 14:10:00,14.11,14.11,14.1,14.1,26824.0,12.892,12.892,12.8829,12.8829,26824.0
2016-01-29 14:15:00,14.1,14.13,14.1,14.13,16870.0,12.8829,12.9103,12.8829,12.9103,16870.0
2016-01-29 14:20:00,14.12,14.15,14.12,14.15,52074.0,12.9012,12.9286,12.9012,12.9286,52074.0
2016-01-29 14:25:00,14.15,14.15,14.14,14.14,79958.0,12.9286,12.9286,12.9194,12.9194,79958.0
2016-01-29 14:30:00,14.14,14.15,14.12,14.12,50603.0,12.9194,12.9286,12.9012,12.9012,50603.0
2016-01-29 14:35:00,14.11,14.13,14.1,14.12,41134.0,12.892,12.9103,12.8829,12.9012,41134.0
2016-01-29 14:40:00,14.13,14.15,14.13,14.13,34229.0,12.9103,12.9286,12.9103,12.9103,34229.0
2016-01-29 14:45:00,14.13,14.15,14.11,14.12,39383.0,12.9103,12.9286,12.892,12.9012,39383.0
2016-01-29 14:50:00,14.13,14.14,14.12,14.14,16428.0,12.9103,12.9194,12.9012,12.9194,16428.0
2016-01-29 14:55:00,14.14,14.14,14.1,14.13,31534.0,12.9194,12.9194,12.8829,12.9103,31534.0
2016-01-29 15:00:00,14.13,14.14,14.12,14.13,22236.0,12.9103,12.9194,12.9012,12.9103,22236.0
2016-01-29 15:05:00,14.13,14.15,14.13,14.15,21819.0,12.9103,12.9286,12.9103,12.9286,21819.0
2016-01-29 15:10:00,14.15,14.16,14.15,14.16,154354.0,12.9286,12.9377,12.9286,12.9377,154354.0
2016-01-29 15:15:00,14.15,14.16,14.15,14.16,59785.0,12.9286,12.9377,12.9286,12.9377,59785.0
2016-01-29 15:20:00,14.16,14.19,14.16,14.19,49226.0,12.9377,12.9651,12.9377,12.9651,49226.0
2016-01-29 15:25:00,14.19,14.2,14.18,14.19,111572.0,12.9651,12.9743,12.956,12.9651,111572.0
2016-01-29 15:30:00,14.18,14.18,14.15,14.18,65083.0,12.956,12.956,12.9286,12.956,65083.0
2016-01-29 15:35:00,14.17,14.19,14.15,14.19,109411.0,12.9469,12.9651,12.9286,12.9651,109411.0
2016-01-29 15:40:00,14.19,14.19,14.15,14.18,184684.0,12.9651,12.9651,12.9286,12.956,184684.0
2016-01-29 15:45:00,14.19,14.19,14.18,14.19,67726.0,12.9651,12.9651,12.956,12.9651,67726.0
2016-01-29 15:50:00,14.19,14.19,14.18,14.19,136374.0,12.9651,12.9651,12.956,12.9651,136374.0
2016-01-29 15:55:00,14.19,14.23,14.17,14.2,1153990.0,12.9651,13.0017,12.9469,12.9743,1153990.0
2016-02-01 09:30:00,14.33,14.45,14.3,14.41,547267.0,13.093,13.2027,13.0656,13.1661,547267.0
2016-02-01 09:35:00,14.41,14.43,14.37,14.43,237449.0,13.1661,13.1844,13.1296,13.1844,237449.0
2016-02-01 09:40:00,14.44,14.53,14.43,14.53,267334.0,13.1936,13.2758,13.1844,13.2758,267334.0
2016-02-01 09:45:00,14.53,14.59,14.52,14.56,144454.0,13.2758,13.3306,13.2666,13.3032,144454.0
2016-02-01 09:50:00,14.56,14.59,14.53,14.55,123890.0,13.3032,13.3306,13.2758,13.2941,123890.0
2016-02-01 09:55:00,14.56,14.57,14.52,14.54,155170.0,13.3032,13.3123,13.2666,13.2849,155170.0
2016-02-01 10:00:00,14.54,14.57,14.54,14.56,97792.0,13.2849,13.3123,13.2849,13.3032,97792.0
2016-02-01 10:05:00,14.56,14.64,14.56,14.6,148189.0,13.3032,13.3763,13.3032,13.3397,148189.0
2016-02-01 10:10:00,14.61,14.64,14.59,14.59,150900.0,13.3489,13.3763,13.3306,13.3306,150900.0
2016-02-01 10:15:00,14.59,14.59,14.53,14.54,135586.0,13.3306,13.3306,13.2758,13.2849,135586.0
2016-02-01 10:20:00,14.55,14.55,14.51,14.51,177324.0,13.2941,13.2941,13.2575,13.2575,177324.0
2016-02-01 10:25:00,14.51,14.52,14.49,14.5,58734.0,13.2575,13.2666,13.2392,13.2484,58734.0
2016-02-01 10:30:00,14.51,14.54,14.5,14.51,50206.0,13.2575,13.2849,13.2484,13.2575,50206.0
2016-02-01 10:35:00,14.51,14.55,14.51,14.55,62768.0,13.2575,13.2941,13.2575,13.2941,62768.0
2016-02-01 10:40:00,14.56,14.57,14.55,14.56,42088.0,13.3032,13.3123,13.2941,13.3032,42088.0
2016-02-01 10:45:00,14.57,14.57,14.53,14.54,88000.0,13.3123,13.3123,13.2758,13.2849,88000.0
2016-02-01 10:50:00,14.53,14.54,14.51,14.52,41876.0,13.2758,13.2849,13.2575,13.2666,41876.0
2016-02-01 10:55:00,14.53,14.57,14.53,14.55,107749.0,13.2758,13.3123,13.2758,13.2941,107749.0
2016-02-01 11:00:00,14.55,14.56,14.52,14.55,77220.0,13.2941,13.3032,13.2666,13.2941,77220.0
2016-02-01 11:05:00,14.55,14.56,14.53,14.56,30854.0,13.2941,13.3032,13.2758,13.3032,30854.0
2016-02-01 11:10:00,14.56,14.57,14.55,14.57,71279.0,13.3032,13.3123,13.2941,13.3123,71279.0
2016-02-01 11:15:00,14.57,14.59,14.55,14.56,51201.0,13.3123,13.3306,13.2941,13.3032,51201.0
2016-02-01 11:20:00,14.55,14.55,14.49,14.51,129827.0,13.2941,13.2941,13.2392,13.2575,129827.0
2016-02-01 11:25:00,14.51,14.51,14.46,14.47,89325.0,13.2575,13.2575,13.2118,13.221,89325.0
2016-02-01 11:30:00,14.47,14.47,14.44,14.46,123118.0,13.221,13.221,13.1936,13.2118,123118.0
2016-02-01 11:35:00,14.47,14.51,14.46,14.48,65792.0,13.221,13.2575,13.2118,13.2301,65792.0
2016-02-01 11:40:00,14.47,14.47,14.41,14.45,49992.0,13.221,13.221,13.1661,13.2027,49992.0
2016-02-01 11:45:00,14.44,14.48,14.44,14.47,48225.0,13.1936,13.2301,13.1936,13.221,48225.0
2016-02-01 11:50:00,14.47,14.51,14.44,14.48,81494.0,13.221,13.2575,13.1936,13.2301,81494.0
2016-02-01 11:55:00,14.48,14.5,14.48,14.48,64252.0,13.2301,13.2484,13.2301,13.2301,64252.0
2016-02-01 12:00:00,14.47,14.48,14.46,14.46,20152.0,13.221,13.2301,13.2118,13.2118,20152.0
2016-02-01 12:05:00,14.45,14.47,14.43,14.45,52660.0,13.2027,13.221,13.1844,13.2027,52660.0
2016-02-01 12:10:00,14.46,14.47,14.44,14.45,33518.0,13.2118,13.221,13.1936,13.2027,33518.0
2016-02-01 12:15:00,14.45,14.46,14.43,14.44,20507.0,13.2027,13.2118,13.1844,13.1936,20507.0
2016-02-01 12:20:00,14.45,14.45,14.41,14.42,31792.0,13.2027,13.2027,13.1661,13.1753,31792.0
2016-02-01 12:25:00,14.42,14.43,14.41,14.43,25932.0,13.1753,13.1844,13.1661,13.1844,25932.0
2016-02-01 12:30:00,14.42,14.43,14.42,14.43,39972.0,13.1753,13.1844,13.1753,13.1844,39972.0
2016-02-01 12:35:00,14.43,14.44,14.43,14.44,26005.0,13.1844,13.1936,13.1844,13.1936,26005.0
2016-02-01 12:40:00,14.45,14.45,14.41,14.41,12353.0,13.2027,13.2027,13.1661,13.1661,12353.0
2016-02-01 12:45:00,14.42,14.44,14.42,14.43,22193.0,13.1753,13.1936,13.1753,13.1844,22193.0
2016-02-01 12:50:00,14.42,14.43,14.39,14.39,36134.0,13.1753,13.1844,13.1479,13.1479,36134.0
2016-02-01 12:55:00,14.39,14.4,14.39,14.39,11107.0,13.1479,13.157,13.1479,13.1479,11107.0
2016-02-01 13:00:00,14.4,14.44,14.4,14.42,42245.0,13.157,13.1936,13.157,13.1753,42245.0
2016-02-01 13:05:00,14.43,14.47,14.43,14.45,35265.0,13.1844,13.221,13.1844,13.2027,35265.0
2016-02-01 13:10:00,14.45,14.47,14.45,14.47,46576.0,13.2027,13.221,13.2027,13.221,46576.0
2016-02-01 13:15:00,14.47,14.48,14.45,14.48,124048.0,13.221,13.2301,13.2027,13.2301,124048.0
2016-02-01 13:20:00,14.48,14.51,14.48,14.5,64340.0,13.2301,13.2575,13.2301,13.2484,64340.0
2016-02-01 13:25:00,14.5,14.55,14.5,14.54,109837.0,13.2484,13.2941,13.2484,13.2849,109837.0
2016-02-01 13:30:00,14.54,14.55,14.52,14.52,82275.0,13.2849,13.2941,13.2666,13.2666,82275.0
2016-02-01 13:35:00,14.52,14.53,14.52,14.53,41046.0,13.2666,13.2758,13.2666,13.2758,41046.0
2016-02-01 13:40:00,14.53,14.53,14.51,14.51,66141.0,13.2758,13.2758,13.2575,13.2575,66141.0
2016-02-01 13:45:00,14.51,14.52,14.49,14.52,19003.0,13.2575,13.2666,13.2392,13.2666,19003.0
2016-02-01 13:50:00,14.52,14.52,14.49,14.5,45259.0,13.2666,13.2666,13.2392,13.2484,45259.0
2016-02-01 13:55:00,14.5,14.54,14.5,14.53,34443.0,13.2484,13.2849,13.2484,13.2758,34443.0
2016-02-01 14:00:00,14.53,14.56,14.53,14.55,25190.0,13.2758,13.3032,13.2758,13.2941,25190.0
2016-02-01 14:05:00,14.56,14.56,14.51,14.51,56040.0,13.3032,13.3032,13.2575,13.2575,56040.0
2016-02-01 14:10:00,14.51,14.52,14.48,14.52,30174.0,13.2575,13.2666,13.2301,13.2666,30174.0
2016-02-01 14:15:00,14.52,14.55,14.51,14.54,35006.0,13.2666,13.2941,13.2575,13.2849,35006.0
2016-02-01 14:20:00,14.55,14.55,14.53,14.54,37209.0,13.2941,13.2941,13.2758,13.2849,37209.0
2016-02-01 14:25:00,14.55,14.56,14.55,14.55,72376.0,13.2941,13.3032,13.2941,13.2941,72376.0
2016-02-01 14:30:00,14.55,14.56,14.55,14.55,16853.0,13.2941,13.3032,13.2941,13.2941,16853.0
2016-02-01 14:35:00,14.55,14.57,14.53,14.56,42942.0,13.2941,13.3123,13.2758,13.3032,42942.0
2016-02-01 14:40:00,14.56,14.57,14.56,14.57,26163.0,13.3032,13.3123,13.3032,13.3123,26163.0
2016-02-01 14:45:00,14.58,14.6,14.57,14.57,79585.0,13.3215,13.3397,13.3123,13.3123,79585.0
2016-02-01 14:50:00,14.56,14.59,14.56,14.58,45796.0,13.3032,13.3306,13.3032,13.3215,45796.0
2016-02-01 14:55:00,14.58,14.61,14.57,14.61,44073.0,13.3215,13.3489,13.3123,13.3489,44073.0
2016-02-01 15:00:00,14.61,14.62,14.6,14.62,63963.0,13.3489,13.358,13.3397,13.358,63963.0
2016-02-01 15:05:00,14.63,14.63,14.61,14.62,66165.0,13.3672,13.3672,13.3489,13.358,66165.0
2016-02-01 15:10:00,14.63,14.63,14.59,14.59,67541.0,13.3672,13.3672,13.3306,13.3306,67541.0
2016-02-01 15:15:00,14.59,14.6,14.57,14.57,52916.0,13.3306,13.3397,13.3123,13.3123,52916.0
2016-02-01 15:20:00,14.57,14.59,14.55,14.58,92770.0,13.3123,13.3306,13.2941,13.3215,92770.0
2016-02-01 15:25:00,14.59,14.59,14.56,14.57,32818.0,13.3306,13.3306,13.3032,13.3123,32818.0
2016-02-01 15:30:00,14.57,14.59,14.56,14.58,63805.0,13.3123,13.3306,13.3032,13.3215,63805.0
2016-02-01 15:35:00,14.58,14.6,14.56,14.56,117918.0,13.3215,13.3397,13.3032,13.3032,117918.0
2016-02-01 15:40:00,14.56,14.59,14.56,14.59,85824.0,13.3032,13.3306,13.3032,13.3306,85824.0
2016-02-01 15:45:00,14.59,14.62,14.59,14.61,140764.0,13.3306,13.358,13.3306,13.3489,140764.0
2016-02-01 15:50:00,14.61,14.62,14.6,14.61,93415.0,13.3489,13.358,13.3397,13.3489,93415.0
2016-02-01 15:55:00,14.61,14.64,14.6,14.62,638951.0,13.3489,13.3763,13.3397,13.358,638951.0
2016-02-02 09:30:00,14.49,14.56,14.46,14.53,366522.0,13.2392,13.3032,13.2118,13.2758,366522.0
2016-02-02 09:35:00,14.53,14.54,14.48,14.48,132296.0,13.2758,13.2849,13.2301,13.2301,132296.0
2016-02-02 09:40:00,14.48,14.48,14.4,14.43,206452.0,13.2301,13.2301,13.157,13.1844,206452.0
2016-02-02 09:45:00,14.42,14.43,14.4,14.41,117829.0,13.1753,13.1844,13.157,13.1661,117829.0
2016-02-02 09:50:00,14.4,14.42,14.37,14.37,262002.0,13.157,13.1753,13.1296,13.1296,262002.0
2016-02-02 09:55:00,14.36,14.37,14.32,14.34,92413.0,13.1205,13.1296,13.0839,13.1022,92413.0
2016-02-02 10:00:00,14.34,14.35,14.32,14.35,105027.0,13.1022,13.1113,13.0839,13.1113,105027.0
2016-02-02 10:05:00,14.35,14.42,14.35,14.42,78535.0,13.1113,13.1753,13.1113,13.1753,78535.0
2016-02-02 10:10:00,14.42,14.42,14.34,14.35,79155.0,13.1753,13.1753,13.1022,13.1113,79155.0
2016-02-02 10:15:00,14.36,14.37,14.34,14.35,56347.0,13.1205,13.1296,13.1022,13.1113,56347.0
2016-02-02 10:20:00,14.35,14.35,14.31,14.34,79984.0,13.1113,13.1113,13.0748,13.1022,79984.0
2016-02-02 10:25:00,14.33,14.36,14.32,14.36,63031.0,13.093,13.1205,13.0839,13.1205,63031.0
2016-02-02 10:30:00,14.37,14.38,14.34,14.34,47918.0,13.1296,13.1387,13.1022,13.1022,47918.0
2016-02-02 10:35:00,14.34,14.36,14.33,14.35,77858.0,13.1022,13.1205,13.093,13.1113,77858.0
2016-02-02 10:40:00,14.34,14.36,14.31,14.34,51351.0,13.1022,13.1205,13.0748,13.1022,51351.0
2016-02-02 10:45:00,14.34,14.34,14.31,14.32,37893.0,13.1022,13.1022,13.0748,13.0839,37893.0
2016-02-02 10:50:00,14.32,14.32,14.3,14.32,68078.0,13.0839,13.0839,13.0656,13.0839,68078.0
2016-02-02 10:55:00,14.32,14.33,14.31,14.33,25373.0,13.0839,13.093,13.0748,13.093,25373.0
2016-02-02 11:00:00,14.33,14.37,14.32,14.33,90960.0,13.093,13.1296,13.0839,13.093,90960.0
2016-02-02 11:05:00,14.32,14.33,14.28,14.29,88992.0,13.0839,13.093,13.0474,13.0565,88992.0
2016-02-02 11:10:00,14.3,14.34,14.28,14.34,62123.0,13.0656,13.1022,13.0474,13.1022,62123.0
2016-02-02 11:15:00,14.33,14.34,14.32,14.34,49316.0,13.093,13.1022,13.0839,13.1022,49316.0
2016-02-02 11:20:00,14.34,14.36,14.31,14.36,46734.0,13.1022,13.1205,13.0748,13.1205,46734.0
2016-02-02 11:25:00,14.36,14.39,14.31,14.31,93068.0,13.1205,13.1479,13.0748,13.0748,93068.0
2016-02-02 11:30:00,14.31,14.32,14.26,14.26,91522.0,13.0748,13.0839,13.0291,13.0291,91522.0
2016-02-02 11:35:00,14.27,14.31,14.27,14.3,61931.0,13.0382,13.0748,13.0382,13.0656,61931.0
2016-02-02 11:40:00,14.3,14.35,14.29,14.32,51318.0,13.0656,13.1113,13.0565,13.0839,51318.0
2016-02-02 11:45:00,14.31,14.32,14.29,14.29,31348.0,13.0748,13.0839,13.0565,13.0565,31348.0
2016-02-02 11:50:00,14.3,14.3,14.27,14.28,29089.0,13.0656,13.0656,13.0382,13.0474,29089.0
2016-02-02 11:55:00,14.28,14.28,14.23,14.23,100435.0,13.0474,13.0474,13.0017,13.0017,100435.0
2016-02-02 12:00:00,14.23,14.27,14.22,14.23,99501.0,13.0017,13.0382,12.9925,13.0017,99501.0
2016-02-02 12:05:00,14.23,14.23,14.18,14.18,92952.0,13.0017,13.0017,12.956,12.956,92952.0
2016-02-02 12:10:00,14.18,14.22,14.17,14.19,97402.0,12.956,12.9925,12.9469,12.9651,97402.0
2016-02-02 12:15:00,14.18,14.18,14.12,14.13,87477.0,12.956,12.956,12.9012,12.9103,87477.0
2016-02-02 12:20:00,14.13,14.16,14.13,14.16,48863.0,12.9103,12.9377,12.9103,12.9377,48863.0
2016-02-02 12:25:00,14.16,14.19,14.14,14.16,58259.0,12.9377,12.9651,12.9194,12.9377,58259.0
2016-02-02 12:30:00,14.16,14.19,14.16,14.19,96756.0,12.9377,12.9651,12.9377,12.9651,96756.0
2016-02-02 12:35:00,14.19,14.26,14.18,14.25,66849.0,12.9651,13.0291,12.956,13.02,66849.0
2016-02-02 12:40:00,14.24,14.24,14.2,14.21,121211.0,13.0108,13.0108,12.9743,12.9834,121211.0
2016-02-02 12:45:00,14.21,14.23,14.19,14.2,33931.0,12.9834,13.0017,12.9651,12.9743,33931.0
2016-02-02 12:50:00,14.2,14.22,14.19,14.22,24647.0,12.9743,12.9925,12.9651,12.9925,24647.0
2016-02-02 12:55:00,14.22,14.25,14.22,14.24,35142.0,12.9925,13.02,12.9925,13.0108,35142.0
2016-02-02 13:00:00,14.23,14.26,14.23,14.26,29305.0,13.0017,13.0291,13.0017,13.0291,29305.0
2016-02-02 13:05:00,14.26,14.28,14.25,14.26,51233.0,13.0291,13.0474,13.02,13.0291,51233.0
2016-02-02 13:10:00,14.27,14.28,14.26,14.28,50745.0,13.0382,13.0474,13.0291,13.0474,50745.0
2016-02-02 13:15:00,14.28,14.31,14.28,14.31,50638.0,13.0474,13.0748,13.0474,13.0748,50638.0
2016-02-02 13:20:00,14.31,14.34,14.31,14.34,44929.0,13.0748,13.1022,13.0748,13.1022,44929.0
2016-02-02 13:25:00,14.35,14.36,14.33,14.35,43191.0,13.1113,13.1205,13.093,13.1113,43191.0
2016-02-02 13:30:00,14.35,14.35,14.34,14.34,41546.0,13.1113,13.1113,13.1022,13.1022,41546.0
2016-02-02 13:35:00,14.34,14.4,14.34,14.4,49208.0,13.1022,13.157,13.1022,13.157,49208.0
2016-02-02 13:40:00,14.4,14.42,14.39,14.42,34924.0,13.157,13.1753,13.1479,13.1753,34924.0
2016-02-02 13:45:00,14.41,14.43,14.4,14.41,121046.0,13.1661,13.1844,13.157,13.1661,121046.0
2016-02-02 13:50:00,14.4,14.4,14.31,14.34,92595.0,13.157,13.157,13.0748,13.1022,92595.0
2016-02-02 13:55:00,14.35,14.35,14.3,14.3,39230.0,13.1113,13.1113,13.0656,13.0656,39230.0
2016-02-02 14:00:00,14.29,14.31,14.28,14.28,18508.0,13.0565,13.0748,13.0474,13.0474,18508.0
2016-02-02 14:05:00,14.29,14.31,14.28,14.28,34441.0,13.0565,13.0748,13.0474,13.0474,34441.0
2016-02-02 14:10:00,14.27,14.29,14.26,14.29,42192.0,13.0382,13.0565,13.0291,13.0565,42192.0
2016-02-02 14:15:00,14.29,14.3,14.28,14.3,20866.0,13.0565,13.0656,13.0474,13.0656,20866.0
2016-02-02 14:20:00,14.3,14.3,14.26,14.27,23264.0,13.0656,13.0656,13.0291,13.0382,23264.0
2016-02-02 14:25:00,14.27,14.29,14.27,14.27,33486.0,13.0382,13.0565,13.0382,13.0382,33486.0
2016-02-02 14:30:00,14.28,14.3,14.27,14.29,40694.0,13.0474,13.0656,13.0382,13.0565,40694.0
2016-02-02 14:35:00,14.29,14.3,14.27,14.3,17715.0,13.0565,13.0656,13.0382,13.0656,17715.0
2016-02-02 14:40:00,14.29,14.31,14.28,14.3,31300.0,13.0565,13.0748,13.0474,13.0656,31300.0
2016-02-02 14:45:00,14.29,14.32,14.29,14.31,29519.0,13.0565,13.0839,13.0565,13.0748,29519.0
2016-02-02 14:50:00,14.31,14.32,14.31,14.31,25389.0,13.0748,13.0839,13.0748,13.0748,25389.0
2016-02-02 14:55:00,14.31,14.31,14.28,14.3,33682.0,13.0748,13.0748,13.0474,13.0656,33682.0
2016-02-02 15:00:00,14.29,14.29,14.27,14.27,26846.0,13.0565,13.0565,13.0382,13.0382,26846.0
2016-02-02 15:05:00,14.27,14.31,14.27,14.31,56128.0,13.0382,13.0748,13.0382,13.0748,56128.0
2016-02-02 15:10:00,14.32,14.32,14.28,14.3,66684.0,13.0839,13.0839,13.0474,13.0656,66684.0
2016-02-02 15:15:00,14.3,14.32,14.29,14.31,40373.0,13.0656,13.0839,13.0565,13.0748,40373.0
2016-02-02 15:20:00,14.31,14.31,14.28,14.3,47099.0,13.0748,13.0748,13.0474,13.0656,47099.0
2016-02-02 15:25:00,14.3,14.34,14.3,14.31,19127.0,13.0656,13.1022,13.0656,13.0748,19127.0
2016-02-02 15:30:00,14.31,14.34,14.3,14.32,70793.0,13.0748,13.1022,13.0656,13.0839,70793.0
2016-02-02 15:35:00,14.32,14.35,14.31,14.32,56338.0,13.0839,13.1113,13.0748,13.0839,56338.0
2016-02-02 15:40:00,14.32,14.35,14.32,14.34,62877.0,13.0839,13.1113,13.0839,13.1022,62877.0
2016-02-02 15:45:00,14.34,14.35,14.32,14.35,81628.0,13.1022,13.1113,13.0839,13.1113,81628.0
2016-02-02 15:50:00,14.34,14.35,14.33,14.34,84688.0,13.1022,13.1113,13.093,13.1022,84688.0
2016-02-02 15:55:00,14.34,14.35,14.29,14.3,1617154.0,13.1022,13.1113,13.0565,13.0656,1617154.0
2016-02-03 09:30:00,14.44,14.58,14.42,14.56,413465.0,13.1936,13.3215,13.1753,13.3032,413465.0
2016-02-03 09:35:00,14.56,14.6,14.55,14.58,297318.0,13.3032,13.3397,13.2941,13.3215,297318.0
2016-02-03 09:40:00,14.59,14.6,14.55,14.6,121442.0,13.3306,13.3397,13.2941,13.3397,121442.0
2016-02-03 09:45:00,14.6,14.66,14.59,14.63,142917.0,13.3397,13.3946,13.3306,13.3672,142917.0
2016-02-03 09:50:00,14.63,14.64,14.59,14.62,83790.0,13.3672,13.3763,13.3306,13.358,83790.0
2016-02-03 09:55:00,14.63,14.69,14.63,14.68,104788.0,13.3672,13.422,13.3672,13.4128,104788.0
2016-02-03 10:00:00,14.68,14.73,14.68,14.72,160315.0,13.4128,13.4585,13.4128,13.4494,160315.0
2016-02-03 10:05:00,14.72,14.73,14.69,14.73,119632.0,13.4494,13.4585,13.422,13.4585,119632.0
2016-02-03 10:10:00,14.73,14.77,14.73,14.77,195774.0,13.4585,13.4951,13.4585,13.4951,195774.0
2016-02-03 10:15:00,14.77,14.81,14.76,14.81,181411.0,13.4951,13.5316,13.4859,13.5316,181411.0
2016-02-03 10:20:00,14.81,14.87,14.81,14.85,233942.0,13.5316,13.5864,13.5316,13.5682,233942.0
2016-02-03 10:25:00,14.85,14.9,14.84,14.88,203925.0,13.5682,13.6138,13.559,13.5956,203925.0
2016-02-03 10:30:00,14.88,14.89,14.76,14.76,204399.0,13.5956,13.6047,13.4859,13.4859,204399.0
2016-02-03 10:35:00,14.76,14.78,14.75,14.77,96965.0,13.4859,13.5042,13.4768,13.4951,96965.0
2016-02-03 10:40:00,14.77,14.83,14.76,14.83,125419.0,13.4951,13.5499,13.4859,13.5499,125419.0
2016-02-03 10:45:00,14.82,14.86,14.81,14.84,176482.0,13.5408,13.5773,13.5316,13.559,176482.0
2016-02-03 10:50:00,14.84,14.9,14.83,14.87,242283.0,13.559,13.6138,13.5499,13.5864,242283.0
2016-02-03 10:55:00,14.87,14.88,14.84,14.87,170488.0,13.5864,13.5956,13.559,13.5864,170488.0
2016-02-03 11:00:00,14.88,14.9,14.86,14.86,187372.0,13.5956,13.6138,13.5773,13.5773,187372.0
2016-02-03 11:05:00,14.87,14.93,14.87,14.93,247750.0,13.5864,13.6413,13.5864,13.6413,247750.0
2016-02-03 11:10:00,14.93,14.98,14.93,14.98,149435.0,13.6413,13.6869,13.6413,13.6869,149435.0
2016-02-03 11:15:00,14.98,14.99,14.96,14.98,162060.0,13.6869,13.6961,13.6687,13.6869,162060.0
2016-02-03 11:20:00,14.98,14.99,14.95,14.98,245443.0,13.6869,13.6961,13.6595,13.6869,245443.0
2016-02-03 11:25:00,14.98,15.0,14.98,15.0,235070.0,13.6869,13.7052,13.6869,13.7052,235070.0
2016-02-03 11:30:00,14.99,15.03,14.99,15.03,108063.0,13.6961,13.7326,13.6961,13.7326,108063.0
2016-02-03 11:35:00,15.03,15.09,15.03,15.08,187837.0,13.7326,13.7874,13.7326,13.7783,187837.0
2016-02-03 11:40:00,15.08,15.09,15.07,15.09,117259.0,13.7783,13.7874,13.7692,13.7874,117259.0
2016-02-03 11:45:00,15.09,15.09,15.06,15.09,127608.0,13.7874,13.7874,13.76,13.7874,127608.0
2016-02-03 11:50:00,15.09,15.1,15.09,15.09,209552.0,13.7874,13.7966,13.7874,13.7874,209552.0
2016-02-03 11:55:00,15.09,15.11,15.03,15.03,199076.0,13.7874,13.8057,13.7326,13.7326,199076.0
2016-02-03 12:00:00,15.03,15.04,14.97,15.01,281969.0,13.7326,13.7418,13.6778,13.7144,281969.0
2016-02-03 12:05:00,15.01,15.04,15.0,15.03,102173.0,13.7144,13.7418,13.7052,13.7326,102173.0
2016-02-03 12:10:00,15.03,15.05,15.01,15.05,86675.0,13.7326,13.7509,13.7144,13.7509,86675.0
2016-02-03 12:15:00,15.05,15.06,15.03,15.04,145299.0,13.7509,13.76,13.7326,13.7418,145299.0
2016-02-03 12:20:00,15.03,15.09,15.03,15.07,132414.0,13.7326,13.7874,13.7326,13.7692,132414.0
2016-02-03 12:25:00,15.07,15.08,15.05,15.05,112875.0,13.7692,13.7783,13.7509,13.7509,112875.0
2016-02-03 12:30:00,15.05,15.08,15.05,15.08,55511.0,13.7509,13.7783,13.7509,13.7783,55511.0
2016-02-03 12:35:00,15.08,15.09,15.07,15.09,125165.0,13.7783,13.7874,13.7692,13.7874,125165.0
2016-02-03 12:40:00,15.09,15.09,15.06,15.06,126490.0,13.7874,13.7874,13.76,13.76,126490.0
2016-02-03 12:45:00,15.06,15.09,15.05,15.07,98072.0,13.76,13.7874,13.7509,13.7692,98072.0
2016-02-03 12:50:00,15.07,15.1,15.07,15.09,86698.0,13.7692,13.7966,13.7692,13.7874,86698.0
2016-02-03 12:55:00,15.09,15.1,15.07,15.08,111225.0,13.7874,13.7966,13.7692,13.7783,111225.0
2016-02-03 13:00:00,15.08,15.11,15.07,15.1,149957.0,13.7783,13.8057,13.7692,13.7966,149957.0
2016-02-03 13:05:00,15.1,15.14,15.1,15.14,105180.0,13.7966,13.8331,13.7966,13.8331,105180.0
2016-02-03 13:10:00,15.14,15.14,15.11,15.12,113187.0,13.8331,13.8331,13.8057,13.8149,113187.0
2016-02-03 13:15:00,15.11,15.11,15.05,15.06,101436.0,13.8057,13.8057,13.7509,13.76,101436.0
2016-02-03 13:20:00,15.06,15.1,15.02,15.1,168909.0,13.76,13.7966,13.7235,13.7966,168909.0
2016-02-03 13:25:00,15.1,15.13,15.09,15.13,98043.0,13.7966,13.824,13.7874,13.824,98043.0
2016-02-03 13:30:00,15.13,15.17,15.11,15.17,274832.0,13.824,13.8605,13.8057,13.8605,274832.0
2016-02-03 13:35:00,15.17,15.19,15.17,15.19,117035.0,13.8605,13.8788,13.8605,13.8788,117035.0
2016-02-03 13:40:00,15.19,15.27,15.19,15.27,221316.0,13.8788,13.9519,13.8788,13.9519,221316.0
2016-02-03 13:45:00,15.27,15.28,15.25,15.26,68141.0,13.9519,13.961,13.9336,13.9428,68141.0
2016-02-03 13:50:00,15.26,15.26,15.22,15.24,212131.0,13.9428,13.9428,13.9062,13.9245,212131.0
2016-02-03 13:55:00,15.24,15.28,15.19,15.19,219354.0,13.9245,13.961,13.8788,13.8788,219354.0
2016-02-03 14:00:00,15.19,15.26,15.19,15.25,59300.0,13.8788,13.9428,13.8788,13.9336,59300.0
2016-02-03 14:05:00,15.24,15.29,15.23,15.29,122203.0,13.9245,13.9702,13.9154,13.9702,122203.0
2016-02-03 14:10:00,15.29,15.3,15.26,15.28,151638.0,13.9702,13.9793,13.9428,13.961,151638.0
2016-02-03 14:15:00,15.28,15.28,15.21,15.22,228518.0,13.961,13.961,13.8971,13.9062,228518.0
2016-02-03 14:20:00,15.22,15.25,15.19,15.21,133579.0,13.9062,13.9336,13.8788,13.8971,133579.0
2016-02-03 14:25:00,15.2,15.2,15.12,15.12,231529.0,13.888,13.888,13.8149,13.8149,231529.0
2016-02-03 14:30:00,15.11,15.13,15.11,15.11,170566.0,13.8057,13.824,13.8057,13.8057,170566.0
2016-02-03 14:35:00,15.11,15.16,15.11,15.16,112061.0,13.8057,13.8514,13.8057,13.8514,112061.0
2016-02-03 14:40:00,15.17,15.17,15.04,15.05,208413.0,13.8605,13.8605,13.7418,13.7509,208413.0
2016-02-03 14:45:00,15.05,15.1,15.05,15.06,129279.0,13.7509,13.7966,13.7509,13.76,129279.0
2016-02-03 14:50:00,15.06,15.15,15.06,15.13,146845.0,13.76,13.8423,13.76,13.824,146845.0
2016-02-03 14:55:00,15.13,15.18,15.11,15.16,130008.0,13.824,13.8697,13.8057,13.8514,130008.0
2016-02-03 15:00:00,15.16,15.19,15.13,15.19,108813.0,13.8514,13.8788,13.824,13.8788,108813.0
2016-02-03 15:05:00,15.19,15.19,15.15,15.19,74597.0,13.8788,13.8788,13.8423,13.8788,74597.0
2016-02-03 15:10:00,15.19,15.23,15.17,15.21,216312.0,13.8788,13.9154,13.8605,13.8971,216312.0
2016-02-03 15:15:00,15.22,15.23,15.19,15.2,188322.0,13.9062,13.9154,13.8788,13.888,188322.0
2016-02-03 15:20:00,15.2,15.21,15.18,15.19,115995.0,13.888,13.8971,13.8697,13.8788,115995.0
2016-02-03 15:25:00,15.19,15.25,15.19,15.23,151300.0,13.8788,13.9336,13.8788,13.9154,151300.0
2016-02-03 15:30:00,15.23,15.27,15.22,15.24,193611.0,13.9154,13.9519,13.9062,13.9245,193611.0
2016-02-03 15:35:00,15.23,15.27,15.23,15.27,129725.0,13.9154,13.9519,13.9154,13.9519,129725.0
2016-02-03 15:40:00,15.27,15.27,15.25,15.26,297615.0,13.9519,13.9519,13.9336,13.9428,297615.0
2016-02-03 15:45:00,15.26,15.26,15.23,15.24,315225.0,13.9428,13.9428,13.9154,13.9245,315225.0
2016-02-03 15:50:00,15.24,15.26,15.22,15.24,296525.0,13.9245,13.9428,13.9062,13.9245,296525.0
2016-02-03 15:55:00,15.24,15.35,15.24,15.34,2194549.0,13.9245,14.025,13.9245,14.0159,2194549.0
2016-02-04 09:30:00,15.8,15.92,15.77,15.83,1259078.0,14.4362,14.5458,14.4087,14.4636,1259078.0
2016-02-04 09:35:00,15.84,15.94,15.83,15.93,559869.0,14.4727,14.5641,14.4636,14.5549,559869.0
2016-02-04 09:40:00,15.93,15.95,15.85,15.95,368571.0,14.5549,14.5732,14.4818,14.5732,368571.0
2016-02-04 09:45:00,15.96,16.01,15.94,15.99,628317.0,14.5823,14.628,14.5641,14.6098,628317.0
2016-02-04 09:50:00,15.99,16.12,15.99,16.07,307976.0,14.6098,14.7285,14.6098,14.6829,307976.0
2016-02-04 09:55:00,16.08,16.11,16.03,16.08,248777.0,14.692,14.7194,14.6463,14.692,248777.0
2016-02-04 10:00:00,16.08,16.21,16.08,16.17,450227.0,14.692,14.8108,14.692,14.7742,450227.0
2016-02-04 10:05:00,16.18,16.25,16.18,16.25,467706.0,14.7834,14.8473,14.7834,14.8473,467706.0
2016-02-04 10:10:00,16.25,16.29,16.2,16.21,322269.0,14.8473,14.8839,14.8016,14.8108,322269.0
2016-02-04 10:15:00,16.21,16.22,16.16,16.22,468308.0,14.8108,14.8199,14.7651,14.8199,468308.0
2016-02-04 10:20:00,16.22,16.26,16.18,16.21,263323.0,14.8199,14.8565,14.7834,14.8108,263323.0
2016-02-04 10:25:00,16.22,16.22,16.09,16.14,392958.0,14.8199,14.8199,14.7011,14.7468,392958.0
2016-02-04 10:30:00,16.14,16.22,16.14,16.19,287228.0,14.7468,14.8199,14.7468,14.7925,287228.0
2016-02-04 10:35:00,16.19,16.2,16.14,16.18,385375.0,14.7925,14.8016,14.7468,14.7834,385375.0
2016-02-04 10:40:00,16.17,16.21,16.17,16.19,134488.0,14.7742,14.8108,14.7742,14.7925,134488.0
2016-02-04 10:45:00,16.19,16.22,16.17,16.21,159659.0,14.7925,14.8199,14.7742,14.8108,159659.0
2016-02-04 10:50:00,16.21,16.25,16.21,16.24,132834.0,14.8108,14.8473,14.8108,14.8382,132834.0
2016-02-04 10:55:00,16.24,16.26,16.21,16.25,178161.0,14.8382,14.8565,14.8108,14.8473,178161.0
2016-02-04 11:00:00,16.25,16.32,16.25,16.32,338464.0,14.8473,14.9113,14.8473,14.9113,338464.0
2016-02-04 11:05:00,16.32,16.32,16.26,16.29,279242.0,14.9113,14.9113,14.8565,14.8839,279242.0
2016-02-04 11:10:00,16.28,16.29,16.23,16.26,210230.0,14.8747,14.8839,14.829,14.8565,210230.0
2016-02-04 11:15:00,16.25,16.27,16.21,16.23,206774.0,14.8473,14.8656,14.8108,14.829,206774.0
2016-02-04 11:20:00,16.23,16.25,16.19,16.21,203192.0,14.829,14.8473,14.7925,14.8108,203192.0
2016-02-04 11:25:00,16.22,16.23,16.19,16.19,168290.0,14.8199,14.829,14.7925,14.7925,168290.0
2016-02-04 11:30:00,16.19,16.23,16.19,16.21,179466.0,14.7925,14.829,14.7925,14.8108,179466.0
2016-02-04 11:35:00,16.21,16.26,16.19,16.2,153513.0,14.8108,14.8565,14.7925,14.8016,153513.0
2016-02-04 11:40:00,16.19,16.19,16.16,16.18,153209.0,14.7925,14.7925,14.7651,14.7834,153209.0
2016-02-04 11:45:00,16.18,16.25,16.17,16.24,115190.0,14.7834,14.8473,14.7742,14.8382,115190.0
2016-02-04 11:50:00,16.24,16.25,16.19,16.2,209976.0,14.8382,14.8473,14.7925,14.8016,209976.0
2016-02-04 11:55:00,16.21,16.26,16.2,16.2,113693.0,14.8108,14.8565,14.8016,14.8016,113693.0
2016-02-04 12:00:00,16.19,16.25,16.17,16.24,219413.0,14.7925,14.8473,14.7742,14.8382,219413.0
2016-02-04 12:05:00,16.25,16.26,16.23,16.25,146730.0,14.8473,14.8565,14.829,14.8473,146730.0
2016-02-04 12:10:00,16.24,16.24,16.18,16.2,202270.0,14.8382,14.8382,14.7834,14.8016,202270.0
2016-02-04 12:15:00,16.2,16.26,16.2,16.25,161141.0,14.8016,14.8565,14.8016,14.8473,161141.0
2016-02-04 12:20:00,16.25,16.26,16.22,16.23,197819.0,14.8473,14.8565,14.8199,14.829,197819.0
2016-02-04 12:25:00,16.23,16.27,16.23,16.27,80633.0,14.829,14.8656,14.829,14.8656,80633.0
2016-02-04 12:30:00,16.27,16.27,16.24,16.27,88770.0,14.8656,14.8656,14.8382,14.8656,88770.0
2016-02-04 12:35:00,16.27,16.29,16.27,16.29,93051.0,14.8656,14.8839,14.8656,14.8839,93051.0
2016-02-04 12:40:00,16.28,16.31,16.25,16.3,135550.0,14.8747,14.9021,14.8473,14.893,135550.0
2016-02-04 12:45:00,16.31,16.35,16.3,16.34,212978.0,14.9021,14.9387,14.893,14.9295,212978.0
2016-02-04 12:50:00,16.33,16.33,16.31,16.31,144505.0,14.9204,14.9204,14.9021,14.9021,144505.0
2016-02-04 12:55:00,16.31,16.35,16.31,16.34,186310.0,14.9021,14.9387,14.9021,14.9295,186310.0
2016-02-04 13:00:00,16.34,16.36,16.34,16.34,167693.0,14.9295,14.9478,14.9295,14.9295,167693.0
2016-02-04 13:05:00,16.34,16.35,16.28,16.28,120121.0,14.9295,14.9387,14.8747,14.8747,120121.0
2016-02-04 13:10:00,16.28,16.3,16.24,16.27,187341.0,14.8747,14.893,14.8382,14.8656,187341.0
2016-02-04 13:15:00,16.26,16.26,16.21,16.24,116096.0,14.8565,14.8565,14.8108,14.8382,116096.0
2016-02-04 13:20:00,16.24,16.27,16.22,16.27,187596.0,14.8382,14.8656,14.8199,14.8656,187596.0
2016-02-04 13:25:00,16.26,16.28,16.24,16.26,171064.0,14.8565,14.8747,14.8382,14.8565,171064.0
2016-02-04 13:30:00,16.26,16.33,16.25,16.27,178907.0,14.8565,14.9204,14.8473,14.8656,178907.0
2016-02-04 13:35:00,16.27,16.34,16.27,16.33,164576.0,14.8656,14.9295,14.8656,14.9204,164576.0
2016-02-04 13:40:00,16.33,16.35,16.33,16.33,117922.0,14.9204,14.9387,14.9204,14.9204,117922.0
2016-02-04 13:45:00,16.33,16.33,16.25,16.25,232910.0,14.9204,14.9204,14.8473,14.8473,232910.0
2016-02-04 13:50:00,16.25,16.25,16.2,16.21,77559.0,14.8473,14.8473,14.8016,14.8108,77559.0
2016-02-04 13:55:00,16.21,16.23,16.19,16.19,112089.0,14.8108,14.829,14.7925,14.7925,112089.0
2016-02-04 14:00:00,16.19,16.25,16.17,16.22,105670.0,14.7925,14.8473,14.7742,14.8199,105670.0
2016-02-04 14:05:00,16.22,16.22,16.08,16.15,244553.0,14.8199,14.8199,14.692,14.7559,244553.0
2016-02-04 14:10:00,16.16,16.16,16.1,16.11,82579.0,14.7651,14.7651,14.7103,14.7194,82579.0
2016-02-04 14:15:00,16.11,16.16,16.11,16.16,85156.0,14.7194,14.7651,14.7194,14.7651,85156.0
2016-02-04 14:20:00,16.16,16.17,16.12,16.12,98842.0,14.7651,14.7742,14.7285,14.7285,98842.0
2016-02-04 14:25:00,16.13,16.15,16.12,16.14,165708.0,14.7377,14.7559,14.7285,14.7468,165708.0
2016-02-04 14:30:00,16.14,16.16,16.14,16.14,166499.0,14.7468,14.7651,14.7468,14.7468,166499.0
2016-02-04 14:35:00,16.13,16.18,16.12,16.18,73910.0,14.7377,14.7834,14.7285,14.7834,73910.0
2016-02-04 14:40:00,16.17,16.24,16.17,16.2,233699.0,14.7742,14.8382,14.7742,14.8016,233699.0
2016-02-04 14:45:00,16.2,16.23,16.19,16.19,158633.0,14.8016,14.829,14.7925,14.7925,158633.0
2016-02-04 14:50:00,16.19,16.2,16.15,16.15,162630.0,14.7925,14.8016,14.7559,14.7559,162630.0
2016-02-04 14:55:00,16.15,16.2,16.13,16.18,106335.0,14.7559,14.8016,14.7377,14.7834,106335.0
2016-02-04 15:00:00,16.18,16.22,16.18,16.19,102177.0,14.7834,14.8199,14.7834,14.7925,102177.0
2016-02-04 15:05:00,16.19,16.2,16.13,16.19,155702.0,14.7925,14.8016,14.7377,14.7925,155702.0
2016-02-04 15:10:00,16.19,16.25,16.18,16.24,103131.0,14.7925,14.8473,14.7834,14.8382,103131.0
2016-02-04 15:15:00,16.24,16.25,16.22,16.24,103024.0,14.8382,14.8473,14.8199,14.8382,103024.0
2016-02-04 15:20:00,16.24,16.25,16.2,16.23,115215.0,14.8382,14.8473,14.8016,14.829,115215.0
2016-02-04 15:25:00,16.23,16.23,16.18,16.21,105694.0,14.829,14.829,14.7834,14.8108,105694.0
2016-02-04 15:30:00,16.2,16.2,16.12,16.12,168640.0,14.8016,14.8016,14.7285,14.7285,168640.0
2016-02-04 15:35:00,16.12,16.15,16.11,16.15,114589.0,14.7285,14.7559,14.7194,14.7559,114589.0
2016-02-04 15:40:00,16.15,16.18,16.12,16.17,274321.0,14.7559,14.7834,14.7285,14.7742,274321.0
2016-02-04 15:45:00,16.17,16.17,16.08,16.08,205246.0,14.7742,14.7742,14.692,14.692,205246.0
2016-02-04 15:50:00,16.08,16.1,16.08,16.1,282225.0,14.692,14.7103,14.692,14.7103,282225.0
2016-02-04 15:55:00,16.1,16.16,16.09,16.14,1746723.0,14.7103,14.7651,14.7011,14.7468,1746723.0
2016-02-05 09:30:00,15.75,15.77,15.67,15.73,827845.0,14.3905,14.4087,14.3174,14.3722,827845.0
2016-02-05 09:35:00,15.73,15.74,15.59,15.62,564731.0,14.3722,14.3813,14.2443,14.2717,564731.0
2016-02-05 09:40:00,15.63,15.72,15.58,15.68,350710.0,14.2808,14.3631,14.2351,14.3265,350710.0
2016-02-05 09:45:00,15.69,15.9,15.68,15.88,324206.0,14.3357,14.5275,14.3265,14.5093,324206.0
2016-02-05 09:50:00,15.87,15.99,15.86,15.93,389393.0,14.5001,14.6098,14.491,14.5549,389393.0
2016-02-05 09:55:00,15.94,15.96,15.88,15.93,271629.0,14.5641,14.5823,14.5093,14.5549,271629.0
2016-02-05 10:00:00,15.93,15.95,15.79,15.82,216032.0,14.5549,14.5732,14.427,14.4544,216032.0
2016-02-05 10:05:00,15.83,15.88,15.81,15.81,121194.0,14.4636,14.5093,14.4453,14.4453,121194.0
2016-02-05 10:10:00,15.81,15.85,15.79,15.79,136310.0,14.4453,14.4818,14.427,14.427,136310.0
2016-02-05 10:15:00,15.79,15.81,15.77,15.8,341841.0,14.427,14.4453,14.4087,14.4362,341841.0
2016-02-05 10:20:00,15.81,15.82,15.79,15.81,300371.0,14.4453,14.4544,14.427,14.4453,300371.0
2016-02-05 10:25:00,15.81,15.89,15.8,15.86,145442.0,14.4453,14.5184,14.4362,14.491,145442.0
2016-02-05 10:30:00,15.87,15.99,15.87,15.98,134158.0,14.5001,14.6098,14.5001,14.6006,134158.0
2016-02-05 10:35:00,15.97,16.08,15.97,16.05,214426.0,14.5915,14.692,14.5915,14.6646,214426.0
2016-02-05 10:40:00,16.05,16.07,16.01,16.07,120957.0,14.6646,14.6829,14.628,14.6829,120957.0
2016-02-05 10:45:00,16.06,16.07,15.98,15.98,89882.0,14.6737,14.6829,14.6006,14.6006,89882.0
2016-02-05 10:50:00,15.99,16.08,15.99,16.07,75647.0,14.6098,14.692,14.6098,14.6829,75647.0
2016-02-05 10:55:00,16.07,16.11,16.06,16.09,110564.0,14.6829,14.7194,14.6737,14.7011,110564.0
2016-02-05 11:00:00,16.1,16.15,16.09,16.15,108729.0,14.7103,14.7559,14.7011,14.7559,108729.0
2016-02-05 11:05:00,16.15,16.15,16.07,16.09,70208.0,14.7559,14.7559,14.6829,14.7011,70208.0
2016-02-05 11:10:00,16.1,16.12,16.08,16.11,63320.0,14.7103,14.7285,14.692,14.7194,63320.0
2016-02-05 11:15:00,16.11,16.21,16.11,16.2,140270.0,14.7194,14.8108,14.7194,14.8016,140270.0
2016-02-05 11:20:00,16.2,16.27,16.19,16.26,164056.0,14.8016,14.8656,14.7925,14.8565,164056.0
2016-02-05 11:25:00,16.27,16.31,16.26,16.28,100191.0,14.8656,14.9021,14.8565,14.8747,100191.0
2016-02-05 11:30:00,16.28,16.37,16.27,16.36,153892.0,14.8747,14.957,14.8656,14.9478,153892.0
2016-02-05 11:35:00,16.36,16.41,16.36,16.39,287405.0,14.9478,14.9935,14.9478,14.9752,287405.0
2016-02-05 11:40:00,16.4,16.45,16.39,16.45,168477.0,14.9844,15.0301,14.9752,15.0301,168477.0
2016-02-05 11:45:00,16.45,16.49,16.45,16.47,175418.0,15.0301,15.0666,15.0301,15.0483,175418.0
2016-02-05 11:50:00,16.47,16.47,16.33,16.37,278954.0,15.0483,15.0483,14.9204,14.957,278954.0
2016-02-05 11:55:00,16.38,16.39,16.32,16.32,84843.0,14.9661,14.9752,14.9113,14.9113,84843.0
2016-02-05 12:00:00,16.32,16.32,16.28,16.3,81379.0,14.9113,14.9113,14.8747,14.893,81379.0
2016-02-05 12:05:00,16.31,16.41,16.31,16.39,95460.0,14.9021,14.9935,14.9021,14.9752,95460.0
2016-02-05 12:10:00,16.38,16.42,16.34,16.42,167127.0,14.9661,15.0026,14.9295,15.0026,167127.0
2016-02-05 12:15:00,16.42,16.44,16.4,16.41,77245.0,15.0026,15.0209,14.9844,14.9935,77245.0
2016-02-05 12:20:00,16.41,16.43,16.39,16.43,107743.0,14.9935,15.0118,14.9752,15.0118,107743.0
2016-02-05 12:25:00,16.43,16.43,16.41,16.42,54779.0,15.0118,15.0118,14.9935,15.0026,54779.0
2016-02-05 12:30:00,16.42,16.44,16.39,16.39,100059.0,15.0026,15.0209,14.9752,14.9752,100059.0
2016-02-05 12:35:00,16.39,16.41,16.38,16.4,68530.0,14.9752,14.9935,14.9661,14.9844,68530.0
2016-02-05 12:40:00,16.39,16.4,16.35,16.36,67581.0,14.9752,14.9844,14.9387,14.9478,67581.0
2016-02-05 12:45:00,16.37,16.37,16.32,16.33,76023.0,14.957,14.957,14.9113,14.9204,76023.0
2016-02-05 12:50:00,16.32,16.35,16.31,16.35,44284.0,14.9113,14.9387,14.9021,14.9387,44284.0
2016-02-05 12:55:00,16.34,16.39,16.34,16.35,35276.0,14.9295,14.9752,14.9295,14.9387,35276.0
2016-02-05 13:00:00,16.36,16.4,16.35,16.37,24837.0,14.9478,14.9844,14.9387,14.957,24837.0
2016-02-05 13:05:00,16.37,16.4,16.36,16.38,42242.0,14.957,14.9844,14.9478,14.9661,42242.0
2016-02-05 13:10:00,16.38,16.39,16.38,16.39,27331.0,14.9661,14.9752,14.9661,14.9752,27331.0
2016-02-05 13:15:00,16.38,16.42,16.37,16.41,205694.0,14.9661,15.0026,14.957,14.9935,205694.0
2016-02-05 13:20:00,16.41,16.43,16.41,16.43,58334.0,14.9935,15.0118,14.9935,15.0118,58334.0
2016-02-05 13:25:00,16.43,16.43,16.4,16.4,42540.0,15.0118,15.0118,14.9844,14.9844,42540.0
2016-02-05 13:30:00,16.4,16.42,16.37,16.37,57364.0,14.9844,15.0026,14.957,14.957,57364.0
2016-02-05 13:35:00,16.37,16.4,16.35,16.39,79978.0,14.957,14.9844,14.9387,14.9752,79978.0
2016-02-05 13:40:00,16.39,16.41,16.38,16.39,32198.0,14.9752,14.9935,14.9661,14.9752,32198.0
2016-02-05 13:45:00,16.39,16.4,16.36,16.36,65111.0,14.9752,14.9844,14.9478,14.9478,65111.0
2016-02-05 13:50:00,16.37,16.39,16.36,16.37,75215.0,14.957,14.9752,14.9478,14.957,75215.0
2016-02-05 13:55:00,16.38,16.44,16.38,16.42,175038.0,14.9661,15.0209,14.9661,15.0026,175038.0
2016-02-05 14:00:00,16.42,16.44,16.42,16.44,53332.0,15.0026,15.0209,15.0026,15.0209,53332.0
2016-02-05 14:05:00,16.44,16.44,16.44,16.44,21763.0,15.0209,15.0209,15.0209,15.0209,21763.0
2016-02-05 14:10:00,16.43,16.45,16.42,16.45,86610.0,15.0118,15.0301,15.0026,15.0301,86610.0
2016-02-05 14:15:00,16.45,16.49,16.44,16.49,165808.0,15.0301,15.0666,15.0209,15.0666,165808.0
2016-02-05 14:20:00,16.49,16.49,16.45,16.46,96175.0,15.0666,15.0666,15.0301,15.0392,96175.0
2016-02-05 14:25:00,16.46,16.48,16.45,16.48,66289.0,15.0392,15.0575,15.0301,15.0575,66289.0
2016-02-05 14:30:00,16.47,16.48,16.47,16.48,84288.0,15.0483,15.0575,15.0483,15.0575,84288.0
2016-02-05 14:35:00,16.48,16.5,16.48,16.5,38288.0,15.0575,15.0757,15.0575,15.0757,38288.0
2016-02-05 14:40:00,16.5,16.51,16.5,16.5,44950.0,15.0757,15.0849,15.0757,15.0757,44950.0
2016-02-05 14:45:00,16.5,16.56,16.5,16.56,119495.0,15.0757,15.1306,15.0757,15.1306,119495.0
2016-02-05 14:50:00,16.56,16.59,16.56,16.59,97717.0,15.1306,15.158,15.1306,15.158,97717.0
2016-02-05 14:55:00,16.59,16.67,16.58,16.67,163181.0,15.158,15.2311,15.1488,15.2311,163181.0
2016-02-05 15:00:00,16.67,16.73,16.63,16.71,510322.0,15.2311,15.2859,15.1945,15.2676,510322.0
2016-02-05 15:05:00,16.71,16.71,16.66,16.68,184657.0,15.2676,15.2676,15.2219,15.2402,184657.0
2016-02-05 15:10:00,16.69,16.69,16.64,16.66,185972.0,15.2493,15.2493,15.2037,15.2219,185972.0
2016-02-05 15:15:00,16.66,16.72,16.66,16.69,289959.0,15.2219,15.2767,15.2219,15.2493,289959.0
2016-02-05 15:20:00,16.69,16.73,16.68,16.73,160086.0,15.2493,15.2859,15.2402,15.2859,160086.0
2016-02-05 15:25:00,16.73,16.78,16.73,16.75,218011.0,15.2859,15.3316,15.2859,15.3042,218011.0
2016-02-05 15:30:00,16.75,16.78,16.75,16.77,140056.0,15.3042,15.3316,15.3042,15.3224,140056.0
2016-02-05 15:35:00,16.77,16.81,16.77,16.81,364114.0,15.3224,15.359,15.3224,15.359,364114.0
2016-02-05 15:40:00,16.81,16.88,16.81,16.86,399404.0,15.359,15.4229,15.359,15.4047,399404.0
2016-02-05 15:45:00,16.86,16.97,16.86,16.97,616162.0,15.4047,15.5052,15.4047,15.5052,616162.0
2016-02-05 15:50:00,16.97,16.97,16.88,16.91,781742.0,15.5052,15.5052,15.4229,15.4503,781742.0
2016-02-05 15:55:00,16.92,17.12,16.91,17.04,4582964.0,15.4595,15.6422,15.4503,15.5691,4582964.0
2016-02-08 09:30:00,17.5,17.64,17.5,17.62,979965.0,15.9894,16.1173,15.9894,16.0991,979965.0
2016-02-08 09:35:00,17.63,17.81,17.62,17.66,1143828.0,16.1082,16.2727,16.0991,16.1356,1143828.0
2016-02-08 09:40:00,17.67,17.67,17.44,17.47,790524.0,16.1447,16.1447,15.9346,15.962,790524.0
2016-02-08 09:45:00,17.47,17.64,17.45,17.6,483878.0,15.962,16.1173,15.9437,16.0808,483878.0
2016-02-08 09:50:00,17.6,17.69,17.6,17.69,476610.0,16.0808,16.163,16.0808,16.163,476610.0
2016-02-08 09:55:00,17.68,17.69,17.61,17.66,360239.0,16.1539,16.163,16.0899,16.1356,360239.0
2016-02-08 10:00:00,17.65,17.79,17.61,17.79,407410.0,16.1265,16.2544,16.0899,16.2544,407410.0
2016-02-08 10:05:00,17.79,17.79,17.65,17.72,307288.0,16.2544,16.2544,16.1265,16.1904,307288.0
2016-02-08 10:10:00,17.73,17.85,17.73,17.82,630892.0,16.1996,16.3092,16.1996,16.2818,630892.0
2016-02-08 10:15:00,17.81,17.86,17.77,17.78,315278.0,16.2727,16.3183,16.2361,16.2452,315278.0
2016-02-08 10:20:00,17.77,17.82,17.65,17.65,308395.0,16.2361,16.2818,16.1265,16.1265,308395.0
2016-02-08 10:25:00,17.65,17.7,17.59,17.65,442161.0,16.1265,16.1722,16.0716,16.1265,442161.0
2016-02-08 10:30:00,17.65,17.68,17.51,17.53,323990.0,16.1265,16.1539,15.9986,16.0168,323990.0
2016-02-08 10:35:00,17.53,17.58,17.52,17.54,237814.0,16.0168,16.0625,16.0077,16.026,237814.0
2016-02-08 10:40:00,17.55,17.63,17.53,17.56,278733.0,16.0351,16.1082,16.0168,16.0442,278733.0
2016-02-08 10:45:00,17.56,17.6,17.5,17.55,304223.0,16.0442,16.0808,15.9894,16.0351,304223.0
2016-02-08 10:50:00,17.55,17.61,17.55,17.61,314328.0,16.0351,16.0899,16.0351,16.0899,314328.0
2016-02-08 10:55:00,17.61,17.67,17.59,17.67,439355.0,16.0899,16.1447,16.0716,16.1447,439355.0
2016-02-08 11:00:00,17.68,17.78,17.66,17.77,256327.0,16.1539,16.2452,16.1356,16.2361,256327.0
2016-02-08 11:05:00,17.77,17.77,17.71,17.76,170774.0,16.2361,16.2361,16.1813,16.227,170774.0
2016-02-08 11:10:00,17.76,17.81,17.75,17.81,171081.0,16.227,16.2727,16.2178,16.2727,171081.0
2016-02-08 11:15:00,17.82,17.82,17.72,17.77,264611.0,16.2818,16.2818,16.1904,16.2361,264611.0
2016-02-08 11:20:00,17.77,17.79,17.74,17.75,169865.0,16.2361,16.2544,16.2087,16.2178,169865.0
2016-02-08 11:25:00,17.75,17.8,17.74,17.8,157931.0,16.2178,16.2635,16.2087,16.2635,157931.0
2016-02-08 11:30:00,17.8,17.85,17.8,17.84,97077.0,16.2635,16.3092,16.2635,16.3001,97077.0
2016-02-08 11:35:00,17.83,17.84,17.8,17.82,178838.0,16.2909,16.3001,16.2635,16.2818,178838.0
2016-02-08 11:40:00,17.82,17.84,17.79,17.84,150938.0,16.2818,16.3001,16.2544,16.3001,150938.0
2016-02-08 11:45:00,17.83,17.85,17.81,17.84,93349.0,16.2909,16.3092,16.2727,16.3001,93349.0
2016-02-08 11:50:00,17.84,17.9,17.84,17.89,173512.0,16.3001,16.3549,16.3001,16.3458,173512.0
2016-02-08 11:55:00,17.89,17.9,17.85,17.89,92141.0,16.3458,16.3549,16.3092,16.3458,92141.0
2016-02-08 12:00:00,17.88,17.9,17.83,17.83,118582.0,16.3366,16.3549,16.2909,16.2909,118582.0
2016-02-08 12:05:00,17.83,17.89,17.83,17.86,144067.0,16.2909,16.3458,16.2909,16.3183,144067.0
2016-02-08 12:10:00,17.86,17.86,17.77,17.78,140021.0,16.3183,16.3183,16.2361,16.2452,140021.0
2016-02-08 12:15:00,17.78,17.82,17.74,17.74,142824.0,16.2452,16.2818,16.2087,16.2087,142824.0
2016-02-08 12:20:00,17.73,17.75,17.67,17.7,191072.0,16.1996,16.2178,16.1447,16.1722,191072.0
2016-02-08 12:25:00,17.71,17.75,17.7,17.72,105371.0,16.1813,16.2178,16.1722,16.1904,105371.0
2016-02-08 12:30:00,17.72,17.73,17.67,17.72,133773.0,16.1904,16.1996,16.1447,16.1904,133773.0
2016-02-08 12:35:00,17.72,17.8,17.72,17.76,150643.0,16.1904,16.2635,16.1904,16.227,150643.0
2016-02-08 12:40:00,17.76,17.81,17.76,17.77,91507.0,16.227,16.2727,16.227,16.2361,91507.0
2016-02-08 12:45:00,17.77,17.8,17.75,17.78,151317.0,16.2361,16.2635,16.2178,16.2452,151317.0
2016-02-08 12:50:00,17.77,17.84,17.77,17.8,260003.0,16.2361,16.3001,16.2361,16.2635,260003.0
2016-02-08 12:55:00,17.81,17.85,17.8,17.81,133287.0,16.2727,16.3092,16.2635,16.2727,133287.0
2016-02-08 13:00:00,17.81,17.84,17.79,17.81,101649.0,16.2727,16.3001,16.2544,16.2727,101649.0
2016-02-08 13:05:00,17.8,17.83,17.79,17.83,72600.0,16.2635,16.2909,16.2544,16.2909,72600.0
2016-02-08 13:10:00,17.84,17.86,17.83,17.86,105223.0,16.3001,16.3183,16.2909,16.3183,105223.0
2016-02-08 13:15:00,17.86,17.89,17.85,17.86,96837.0,16.3183,16.3458,16.3092,16.3183,96837.0
2016-02-08 13:20:00,17.86,17.89,17.86,17.89,103096.0,16.3183,16.3458,16.3183,16.3458,103096.0
2016-02-08 13:25:00,17.89,17.9,17.88,17.9,78956.0,16.3458,16.3549,16.3366,16.3549,78956.0
2016-02-08 13:30:00,17.9,17.9,17.89,17.89,237063.0,16.3549,16.3549,16.3458,16.3458,237063.0
2016-02-08 13:35:00,17.9,17.9,17.86,17.87,100617.0,16.3549,16.3549,16.3183,16.3275,100617.0
2016-02-08 13:40:00,17.87,17.88,17.81,17.81,116648.0,16.3275,16.3366,16.2727,16.2727,116648.0
2016-02-08 13:45:00,17.81,17.84,17.81,17.83,99760.0,16.2727,16.3001,16.2727,16.2909,99760.0
2016-02-08 13:50:00,17.83,17.83,17.75,17.78,223382.0,16.2909,16.2909,16.2178,16.2452,223382.0
2016-02-08 13:55:00,17.78,17.87,17.78,17.87,151597.0,16.2452,16.3275,16.2452,16.3275,151597.0
2016-02-08 14:00:00,17.86,17.86,17.72,17.74,211858.0,16.3183,16.3183,16.1904,16.2087,211858.0
2016-02-08 14:05:00,17.73,17.75,17.68,17.68,160735.0,16.1996,16.2178,16.1539,16.1539,160735.0
2016-02-08 14:10:00,17.67,17.76,17.66,17.72,163990.0,16.1447,16.227,16.1356,16.1904,163990.0
2016-02-08 14:15:00,17.72,17.78,17.72,17.75,131481.0,16.1904,16.2452,16.1904,16.2178,131481.0
2016-02-08 14:20:00,17.75,17.79,17.72,17.75,134214.0,16.2178,16.2544,16.1904,16.2178,134214.0
2016-02-08 14:25:00,17.75,17.77,17.72,17.75,135603.0,16.2178,16.2361,16.1904,16.2178,135603.0
2016-02-08 14:30:00,17.75,17.82,17.75,17.82,75313.0,16.2178,16.2818,16.2178,16.2818,75313.0
2016-02-08 14:35:00,17.82,17.83,17.78,17.8,125406.0,16.2818,16.2909,16.2452,16.2635,125406.0
2016-02-08 14:40:00,17.8,17.8,17.75,17.77,68710.0,16.2635,16.2635,16.2178,16.2361,68710.0
2016-02-08 14:45:00,17.78,17.79,17.7,17.72,144092.0,16.2452,16.2544,16.1722,16.1904,144092.0
2016-02-08 14:50:00,17.73,17.76,17.73,17.74,123318.0,16.1996,16.227,16.1996,16.2087,123318.0
2016-02-08 14:55:00,17.74,17.78,17.73,17.78,90359.0,16.2087,16.2452,16.1996,16.2452,90359.0
2016-02-08 15:00:00,17.78,17.79,17.75,17.75,155983.0,16.2452,16.2544,16.2178,16.2178,155983.0
2016-02-08 15:05:00,17.75,17.8,17.75,17.75,123825.0,16.2178,16.2635,16.2178,16.2178,123825.0
2016-02-08 15:10:00,17.75,17.75,17.73,17.73,118268.0,16.2178,16.2178,16.1996,16.1996,118268.0
2016-02-08 15:15:00,17.72,17.72,17.67,17.67,154900.0,16.1904,16.1904,16.1447,16.1447,154900.0
2016-02-08 15:20:00,17.66,17.69,17.63,17.67,255708.0,16.1356,16.163,16.1082,16.1447,255708.0
2016-02-08 15:25:00,17.67,17.67,17.6,17.64,199765.0,16.1447,16.1447,16.0808,16.1173,199765.0
2016-02-08 15:30:00,17.64,17.66,17.63,17.63,165761.0,16.1173,16.1356,16.1082,16.1082,165761.0
2016-02-08 15:35:00,17.63,17.65,17.58,17.58,227502.0,16.1082,16.1265,16.0625,16.0625,227502.0
2016-02-08 15:40:00,17.58,17.63,17.56,17.57,207177.0,16.0625,16.1082,16.0442,16.0534,207177.0
2016-02-08 15:45:00,17.57,17.57,17.47,17.48,272019.0,16.0534,16.0534,15.962,15.9711,272019.0
2016-02-08 15:50:00,17.48,17.54,17.48,17.51,406898.0,15.9711,16.026,15.9711,15.9986,406898.0
2016-02-08 15:55:00,17.51,17.55,17.44,17.46,1897064.0,15.9986,16.0351,15.9346,15.9529,1897064.0
2016-02-09 09:30:00,17.72,17.81,17.64,17.7,1200405.0,16.1904,16.2727,16.1173,16.1722,1200405.0
2016-02-09 09:35:00,17.7,17.72,17.35,17.38,824469.0,16.1722,16.1904,15.8524,15.8798,824469.0
2016-02-09 09:40:00,17.38,17.45,17.3,17.36,686995.0,15.8798,15.9437,15.8067,15.8615,686995.0
2016-02-09 09:45:00,17.36,17.5,17.32,17.5,462740.0,15.8615,15.9894,15.825,15.9894,462740.0
2016-02-09 09:50:00,17.5,17.52,17.33,17.35,550384.0,15.9894,16.0077,15.8341,15.8524,550384.0
2016-02-09 09:55:00,17.34,17.36,17.24,17.27,250910.0,15.8432,15.8615,15.7519,15.7793,250910.0
2016-02-09 10:00:00,17.27,17.37,17.27,17.28,385374.0,15.7793,15.8706,15.7793,15.7884,385374.0
2016-02-09 10:05:00,17.28,17.31,17.22,17.27,362872.0,15.7884,15.8158,15.7336,15.7793,362872.0
2016-02-09 10:10:00,17.27,17.35,17.27,17.34,327358.0,15.7793,15.8524,15.7793,15.8432,327358.0
2016-02-09 10:15:00,17.33,17.41,17.31,17.39,253422.0,15.8341,15.9072,15.8158,15.8889,253422.0
2016-02-09 10:20:00,17.38,17.48,17.35,17.35,219118.0,15.8798,15.9711,15.8524,15.8524,219118.0
2016-02-09 10:25:00,17.35,17.49,17.35,17.49,177852.0,15.8524,15.9803,15.8524,15.9803,177852.0
2016-02-09 10:30:00,17.5,17.58,17.48,17.58,234790.0,15.9894,16.0625,15.9711,16.0625,234790.0
2016-02-09 10:35:00,17.58,17.65,17.58,17.63,344019.0,16.0625,16.1265,16.0625,16.1082,344019.0
2016-02-09 10:40:00,17.62,17.66,17.56,17.66,200698.0,16.0991,16.1356,16.0442,16.1356,200698.0
2016-02-09 10:45:00,17.65,17.65,17.55,17.59,132462.0,16.1265,16.1265,16.0351,16.0716,132462.0
2016-02-09 10:50:00,17.59,17.69,17.59,17.65,144601.0,16.0716,16.163,16.0716,16.1265,144601.0
2016-02-09 10:55:00,17.65,17.67,17.61,17.64,153659.0,16.1265,16.1447,16.0899,16.1173,153659.0
2016-02-09 11:00:00,17.64,17.65,17.5,17.53,174544.0,16.1173,16.1265,15.9894,16.0168,174544.0
2016-02-09 11:05:00,17.53,17.57,17.48,17.53,190388.0,16.0168,16.0534,15.9711,16.0168,190388.0
2016-02-09 11:10:00,17.52,17.56,17.5,17.52,156093.0,16.0077,16.0442,15.9894,16.0077,156093.0
2016-02-09 11:15:00,17.51,17.55,17.5,17.52,106722.0,15.9986,16.0351,15.9894,16.0077,106722.0
2016-02-09 11:20:00,17.52,17.53,17.43,17.43,131144.0,16.0077,16.0168,15.9255,15.9255,131144.0
2016-02-09 11:25:00,17.43,17.45,17.38,17.42,126871.0,15.9255,15.9437,15.8798,15.9163,126871.0
2016-02-09 11:30:00,17.42,17.45,17.39,17.45,152264.0,15.9163,15.9437,15.8889,15.9437,152264.0
2016-02-09 11:35:00,17.44,17.53,17.44,17.53,190610.0,15.9346,16.0168,15.9346,16.0168,190610.0
2016-02-09 11:40:00,17.53,17.54,17.48,17.51,100255.0,16.0168,16.026,15.9711,15.9986,100255.0
2016-02-09 11:45:00,17.5,17.55,17.48,17.51,97923.0,15.9894,16.0351,15.9711,15.9986,97923.0
2016-02-09 11:50:00,17.5,17.51,17.44,17.48,49132.0,15.9894,15.9986,15.9346,15.9711,49132.0
2016-02-09 11:55:00,17.48,17.52,17.48,17.48,58763.0,15.9711,16.0077,15.9711,15.9711,58763.0
2016-02-09 12:00:00,17.48,17.54,17.48,17.5,82909.0,15.9711,16.026,15.9711,15.9894,82909.0
2016-02-09 12:05:00,17.51,17.59,17.51,17.56,80311.0,15.9986,16.0716,15.9986,16.0442,80311.0
2016-02-09 12:10:00,17.57,17.61,17.55,17.56,73446.0,16.0534,16.0899,16.0351,16.0442,73446.0
2016-02-09 12:15:00,17.58,17.63,17.57,17.62,84331.0,16.0625,16.1082,16.0534,16.0991,84331.0
2016-02-09 12:20:00,17.61,17.69,17.61,17.67,90434.0,16.0899,16.163,16.0899,16.1447,90434.0
2016-02-09 12:25:00,17.68,17.7,17.64,17.66,82545.0,16.1539,16.1722,16.1173,16.1356,82545.0
2016-02-09 12:30:00,17.66,17.72,17.65,17.71,97436.0,16.1356,16.1904,16.1265,16.1813,97436.0
2016-02-09 12:35:00,17.7,17.71,17.65,17.71,83311.0,16.1722,16.1813,16.1265,16.1813,83311.0
2016-02-09 12:40:00,17.72,17.73,17.69,17.72,57520.0,16.1904,16.1996,16.163,16.1904,57520.0
2016-02-09 12:45:00,17.72,17.75,17.72,17.74,58843.0,16.1904,16.2178,16.1904,16.2087,58843.0
2016-02-09 12:50:00,17.74,17.75,17.7,17.72,60886.0,16.2087,16.2178,16.1722,16.1904,60886.0
2016-02-09 12:55:00,17.73,17.74,17.72,17.73,43926.0,16.1996,16.2087,16.1904,16.1996,43926.0
2016-02-09 13:00:00,17.73,17.75,17.7,17.75,60712.0,16.1996,16.2178,16.1722,16.2178,60712.0
2016-02-09 13:05:00,17.75,17.78,17.75,17.78,53981.0,16.2178,16.2452,16.2178,16.2452,53981.0
2016-02-09 13:10:00,17.78,17.81,17.77,17.8,110823.0,16.2452,16.2727,16.2361,16.2635,110823.0
2016-02-09 13:15:00,17.8,17.81,17.77,17.78,68401.0,16.2635,16.2727,16.2361,16.2452,68401.0
2016-02-09 13:20:00,17.77,17.77,17.68,17.68,105155.0,16.2361,16.2361,16.1539,16.1539,105155.0
2016-02-09 13:25:00,17.68,17.71,17.67,17.71,86358.0,16.1539,16.1813,16.1447,16.1813,86358.0
2016-02-09 13:30:00,17.71,17.71,17.59,17.59,103926.0,16.1813,16.1813,16.0716,16.0716,103926.0
2016-02-09 13:35:00,17.59,17.68,17.58,17.63,91649.0,16.0716,16.1539,16.0625,16.1082,91649.0
2016-02-09 13:40:00,17.62,17.62,17.58,17.59,69485.0,16.0991,16.0991,16.0625,16.0716,69485.0
2016-02-09 13:45:00,17.58,17.63,17.58,17.58,46672.0,16.0625,16.1082,16.0625,16.0625,46672.0
2016-02-09 13:50:00,17.58,17.61,17.54,17.56,73527.0,16.0625,16.0899,16.026,16.0442,73527.0
2016-02-09 13:55:00,17.55,17.55,17.51,17.51,49943.0,16.0351,16.0351,15.9986,15.9986,49943.0
2016-02-09 14:00:00,17.5,17.53,17.44,17.46,79226.0,15.9894,16.0168,15.9346,15.9529,79226.0
2016-02-09 14:05:00,17.47,17.47,17.37,17.37,113240.0,15.962,15.962,15.8706,15.8706,113240.0
2016-02-09 14:10:00,17.37,17.45,17.34,17.43,111868.0,15.8706,15.9437,15.8432,15.9255,111868.0
2016-02-09 14:15:00,17.42,17.45,17.39,17.45,80720.0,15.9163,15.9437,15.8889,15.9437,80720.0
2016-02-09 14:20:00,17.44,17.47,17.44,17.45,68980.0,15.9346,15.962,15.9346,15.9437,68980.0
2016-02-09 14:25:00,17.45,17.46,17.36,17.36,69471.0,15.9437,15.9529,15.8615,15.8615,69471.0
2016-02-09 14:30:00,17.36,17.4,17.35,17.36,70259.0,15.8615,15.898,15.8524,15.8615,70259.0
2016-02-09 14:35:00,17.35,17.37,17.29,17.36,101521.0,15.8524,15.8706,15.7975,15.8615,101521.0
2016-02-09 14:40:00,17.36,17.36,17.3,17.3,95015.0,15.8615,15.8615,15.8067,15.8067,95015.0
2016-02-09 14:45:00,17.3,17.3,17.26,17.26,65472.0,15.8067,15.8067,15.7701,15.7701,65472.0
2016-02-09 14:50:00,17.26,17.28,17.18,17.18,293138.0,15.7701,15.7884,15.697,15.697,293138.0
2016-02-09 14:55:00,17.18,17.21,17.12,17.12,267281.0,15.697,15.7244,15.6422,15.6422,267281.0
2016-02-09 15:00:00,17.12,17.14,17.07,17.12,222820.0,15.6422,15.6605,15.5965,15.6422,222820.0
2016-02-09 15:05:00,17.11,17.11,17.01,17.01,302816.0,15.6331,15.6331,15.5417,15.5417,302816.0
2016-02-09 15:10:00,17.02,17.03,16.9,16.92,381613.0,15.5509,15.56,15.4412,15.4595,381613.0
2016-02-09 15:15:00,16.92,16.92,16.81,16.83,414451.0,15.4595,15.4595,15.359,15.3773,414451.0
2016-02-09 15:20:00,16.83,17.04,16.83,16.97,499869.0,15.3773,15.5691,15.3773,15.5052,499869.0
2016-02-09 15:25:00,16.97,16.97,16.85,16.85,265866.0,15.5052,15.5052,15.3955,15.3955,265866.0
2016-02-09 15:30:00,16.85,16.87,16.83,16.87,265091.0,15.3955,15.4138,15.3773,15.4138,265091.0
2016-02-09 15:35:00,16.86,16.98,16.86,16.98,239496.0,15.4047,15.5143,15.4047,15.5143,239496.0
2016-02-09 15:40:00,16.98,16.98,16.87,16.88,530885.0,15.5143,15.5143,15.4138,15.4229,530885.0
2016-02-09 15:45:00,16.88,16.9,16.83,16.83,228843.0,15.4229,15.4412,15.3773,15.3773,228843.0
2016-02-09 15:50:00,16.83,16.87,16.79,16.8,512615.0,15.3773,15.4138,15.3407,15.3498,512615.0
2016-02-09 15:55:00,16.8,16.88,16.75,16.76,1481808.0,15.3498,15.4229,15.3042,15.3133,1481808.0
2016-02-10 09:30:00,16.72,16.73,16.38,16.4,809207.0,15.2767,15.2859,14.9661,14.9844,809207.0
2016-02-10 09:35:00,16.4,16.45,16.3,16.38,653368.0,14.9844,15.0301,14.893,14.9661,653368.0
2016-02-10 09:40:00,16.39,16.55,16.33,16.54,721098.0,14.9752,15.1214,14.9204,15.1123,721098.0
2016-02-10 09:45:00,16.53,16.53,16.45,16.51,273842.0,15.1031,15.1031,15.0301,15.0849,273842.0
2016-02-10 09:50:00,16.52,16.68,16.52,16.61,338568.0,15.094,15.2402,15.094,15.1762,338568.0
2016-02-10 09:55:00,16.61,16.62,16.47,16.47,142650.0,15.1762,15.1854,15.0483,15.0483,142650.0
2016-02-10 10:00:00,16.48,16.48,16.33,16.37,367950.0,15.0575,15.0575,14.9204,14.957,367950.0
2016-02-10 10:05:00,16.36,16.36,16.26,16.34,279765.0,14.9478,14.9478,14.8565,14.9295,279765.0
2016-02-10 10:10:00,16.33,16.35,16.3,16.31,212907.0,14.9204,14.9387,14.893,14.9021,212907.0
2016-02-10 10:15:00,16.31,16.31,16.15,16.24,432657.0,14.9021,14.9021,14.7559,14.8382,432657.0
2016-02-10 10:20:00,16.24,16.34,16.23,16.3,158601.0,14.8382,14.9295,14.829,14.893,158601.0
2016-02-10 10:25:00,16.29,16.29,16.17,16.19,232574.0,14.8839,14.8839,14.7742,14.7925,232574.0
2016-02-10 10:30:00,16.19,16.28,16.17,16.22,395380.0,14.7925,14.8747,14.7742,14.8199,395380.0
2016-02-10 10:35:00,16.21,16.31,16.21,16.3,339794.0,14.8108,14.9021,14.8108,14.893,339794.0
2016-02-10 10:40:00,16.31,16.4,16.27,16.39,252509.0,14.9021,14.9844,14.8656,14.9752,252509.0
2016-02-10 10:45:00,16.39,16.53,16.39,16.49,158377.0,14.9752,15.1031,14.9752,15.0666,158377.0
2016-02-10 10:50:00,16.48,16.53,16.46,16.46,148806.0,15.0575,15.1031,15.0392,15.0392,148806.0
2016-02-10 10:55:00,16.46,16.63,16.46,16.6,178236.0,15.0392,15.1945,15.0392,15.1671,178236.0
2016-02-10 11:00:00,16.6,16.6,16.47,16.56,245349.0,15.1671,15.1671,15.0483,15.1306,245349.0
2016-02-10 11:05:00,16.57,16.59,16.5,16.56,131953.0,15.1397,15.158,15.0757,15.1306,131953.0
2016-02-10 11:10:00,16.55,16.55,16.44,16.46,151134.0,15.1214,15.1214,15.0209,15.0392,151134.0
2016-02-10 11:15:00,16.46,16.58,16.46,16.53,147217.0,15.0392,15.1488,15.0392,15.1031,147217.0
2016-02-10 11:20:00,16.52,16.53,16.43,16.45,152094.0,15.094,15.1031,15.0118,15.0301,152094.0
2016-02-10 11:25:00,16.45,16.48,16.42,16.48,119757.0,15.0301,15.0575,15.0026,15.0575,119757.0
2016-02-10 11:30:00,16.49,16.55,16.45,16.49,95140.0,15.0666,15.1214,15.0301,15.0666,95140.0
2016-02-10 11:35:00,16.5,16.6,16.45,16.6,80845.0,15.0757,15.1671,15.0301,15.1671,80845.0
2016-02-10 11:40:00,16.59,16.62,16.56,16.56,110426.0,15.158,15.1854,15.1306,15.1306,110426.0
2016-02-10 11:45:00,16.56,16.62,16.56,16.58,107467.0,15.1306,15.1854,15.1306,15.1488,107467.0
2016-02-10 11:50:00,16.59,16.69,16.57,16.67,130167.0,15.158,15.2493,15.1397,15.2311,130167.0
2016-02-10 11:55:00,16.67,16.75,16.65,16.75,100154.0,15.2311,15.3042,15.2128,15.3042,100154.0
2016-02-10 12:00:00,16.75,16.87,16.72,16.84,123990.0,15.3042,15.4138,15.2767,15.3864,123990.0
2016-02-10 12:05:00,16.85,16.86,16.72,16.72,130335.0,15.3955,15.4047,15.2767,15.2767,130335.0
2016-02-10 12:10:00,16.72,16.81,16.72,16.81,158494.0,15.2767,15.359,15.2767,15.359,158494.0
2016-02-10 12:15:00,16.81,16.83,16.77,16.79,75918.0,15.359,15.3773,15.3224,15.3407,75918.0
2016-02-10 12:20:00,16.78,16.79,16.7,16.7,40078.0,15.3316,15.3407,15.2585,15.2585,40078.0
2016-02-10 12:25:00,16.7,16.7,16.63,16.67,86185.0,15.2585,15.2585,15.1945,15.2311,86185.0
2016-02-10 12:30:00,16.68,16.69,16.62,16.63,53633.0,15.2402,15.2493,15.1854,15.1945,53633.0
2016-02-10 12:35:00,16.64,16.64,16.57,16.61,75186.0,15.2037,15.2037,15.1397,15.1762,75186.0
2016-02-10 12:40:00,16.61,16.68,16.61,16.64,47590.0,15.1762,15.2402,15.1762,15.2037,47590.0
2016-02-10 12:45:00,16.64,16.68,16.64,16.66,50360.0,15.2037,15.2402,15.2037,15.2219,50360.0
2016-02-10 12:50:00,16.65,16.69,16.63,16.63,44626.0,15.2128,15.2493,15.1945,15.1945,44626.0
2016-02-10 12:55:00,16.62,16.74,16.62,16.73,48999.0,15.1854,15.295,15.1854,15.2859,48999.0
2016-02-10 13:00:00,16.73,16.8,16.73,16.8,55236.0,15.2859,15.3498,15.2859,15.3498,55236.0
2016-02-10 13:05:00,16.81,16.92,16.81,16.9,88145.0,15.359,15.4595,15.359,15.4412,88145.0
2016-02-10 13:10:00,16.9,16.92,16.88,16.9,93715.0,15.4412,15.4595,15.4229,15.4412,93715.0
2016-02-10 13:15:00,16.9,16.92,16.84,16.84,61338.0,15.4412,15.4595,15.3864,15.3864,61338.0
2016-02-10 13:20:00,16.84,16.9,16.83,16.88,69714.0,15.3864,15.4412,15.3773,15.4229,69714.0
2016-02-10 13:25:00,16.88,16.91,16.85,16.88,50982.0,15.4229,15.4503,15.3955,15.4229,50982.0
2016-02-10 13:30:00,16.88,16.92,16.86,16.87,46274.0,15.4229,15.4595,15.4047,15.4138,46274.0
2016-02-10 13:35:00,16.87,16.91,16.81,16.89,61546.0,15.4138,15.4503,15.359,15.4321,61546.0
2016-02-10 13:40:00,16.9,16.91,16.86,16.88,50548.0,15.4412,15.4503,15.4047,15.4229,50548.0
2016-02-10 13:45:00,16.87,16.87,16.82,16.83,59461.0,15.4138,15.4138,15.3681,15.3773,59461.0
2016-02-10 13:50:00,16.83,16.86,16.78,16.86,55335.0,15.3773,15.4047,15.3316,15.4047,55335.0
2016-02-10 13:55:00,16.85,16.87,16.84,16.86,33325.0,15.3955,15.4138,15.3864,15.4047,33325.0
2016-02-10 14:00:00,16.86,16.88,16.85,16.85,57155.0,15.4047,15.4229,15.3955,15.3955,57155.0
2016-02-10 14:05:00,16.86,16.88,16.82,16.83,46983.0,15.4047,15.4229,15.3681,15.3773,46983.0
2016-02-10 14:10:00,16.82,16.9,16.79,16.89,68127.0,15.3681,15.4412,15.3407,15.4321,68127.0
2016-02-10 14:15:00,16.88,16.91,16.84,16.85,182523.0,15.4229,15.4503,15.3864,15.3955,182523.0
2016-02-10 14:20:00,16.87,16.89,16.83,16.85,55761.0,15.4138,15.4321,15.3773,15.3955,55761.0
2016-02-10 14:25:00,16.85,16.87,16.8,16.87,116118.0,15.3955,15.4138,15.3498,15.4138,116118.0
2016-02-10 14:30:00,16.88,16.88,16.84,16.85,69048.0,15.4229,15.4229,15.3864,15.3955,69048.0
2016-02-10 14:35:00,16.85,16.86,16.85,16.86,41074.0,15.3955,15.4047,15.3955,15.4047,41074.0
2016-02-10 14:40:00,16.86,16.88,16.83,16.85,55775.0,15.4047,15.4229,15.3773,15.3955,55775.0
2016-02-10 14:45:00,16.86,16.9,16.86,16.9,93285.0,15.4047,15.4412,15.4047,15.4412,93285.0
2016-02-10 14:50:00,16.9,16.97,16.9,16.95,134822.0,15.4412,15.5052,15.4412,15.4869,134822.0
2016-02-10 14:55:00,16.95,16.97,16.93,16.95,46445.0,15.4869,15.5052,15.4686,15.4869,46445.0
2016-02-10 15:00:00,16.96,16.96,16.86,16.87,103418.0,15.496,15.496,15.4047,15.4138,103418.0
2016-02-10 15:05:00,16.87,16.87,16.82,16.82,84610.0,15.4138,15.4138,15.3681,15.3681,84610.0
2016-02-10 15:10:00,16.81,16.87,16.77,16.87,117568.0,15.359,15.4138,15.3224,15.4138,117568.0
2016-02-10 15:15:00,16.89,16.93,16.88,16.92,182375.0,15.4321,15.4686,15.4229,15.4595,182375.0
2016-02-10 15:20:00,16.92,16.92,16.84,16.84,112977.0,15.4595,15.4595,15.3864,15.3864,112977.0
2016-02-10 15:25:00,16.84,16.9,16.84,16.87,69860.0,15.3864,15.4412,15.3864,15.4138,69860.0
2016-02-10 15:30:00,16.87,16.89,16.84,16.88,92765.0,15.4138,15.4321,15.3864,15.4229,92765.0
2016-02-10 15:35:00,16.87,16.93,16.87,16.93,141667.0,15.4138,15.4686,15.4138,15.4686,141667.0
2016-02-10 15:40:00,16.94,17.0,16.94,17.0,192488.0,15.4778,15.5326,15.4778,15.5326,192488.0
2016-02-10 15:45:00,17.0,17.08,17.0,17.07,275307.0,15.5326,15.6057,15.5326,15.5965,275307.0
2016-02-10 15:50:00,17.07,17.09,17.03,17.09,165952.0,15.5965,15.6148,15.56,15.6148,165952.0
2016-02-10 15:55:00,17.09,17.16,17.07,17.14,1401995.0,15.6148,15.6788,15.5965,15.6605,1401995.0
2016-02-11 09:30:00,18.38,18.41,18.19,18.2,1389679.0,16.7935,16.8209,16.6199,16.629,1389679.0
2016-02-11 09:35:00,18.2,18.23,17.95,18.13,825695.0,16.629,16.6564,16.4006,16.565,825695.0
2016-02-11 09:40:00,18.13,18.13,17.86,17.91,423096.0,16.565,16.565,16.3183,16.364,423096.0
2016-02-11 09:45:00,17.91,17.92,17.8,17.92,347498.0,16.364,16.3732,16.2635,16.3732,347498.0
2016-02-11 09:50:00,17.92,17.97,17.78,17.81,242245.0,16.3732,16.4188,16.2452,16.2727,242245.0
2016-02-11 09:55:00,17.81,17.92,17.78,17.78,300960.0,16.2727,16.3732,16.2452,16.2452,300960.0
2016-02-11 10:00:00,17.78,18.01,17.78,18.01,424194.0,16.2452,16.4554,16.2452,16.4554,424194.0
2016-02-11 10:05:00,18.0,18.04,17.94,18.0,260031.0,16.4463,16.4828,16.3914,16.4463,260031.0
2016-02-11 10:10:00,18.01,18.1,17.98,17.99,224508.0,16.4554,16.5376,16.428,16.4371,224508.0
2016-02-11 10:15:00,17.99,18.12,17.99,18.1,262964.0,16.4371,16.5559,16.4371,16.5376,262964.0
2016-02-11 10:20:00,18.1,18.2,18.03,18.13,307089.0,16.5376,16.629,16.4737,16.565,307089.0
2016-02-11 10:25:00,18.12,18.18,18.09,18.17,357777.0,16.5559,16.6107,16.5285,16.6016,357777.0
2016-02-11 10:30:00,18.17,18.19,18.11,18.18,202558.0,16.6016,16.6199,16.5468,16.6107,202558.0
2016-02-11 10:35:00,18.18,18.2,18.12,18.17,298589.0,16.6107,16.629,16.5559,16.6016,298589.0
2016-02-11 10:40:00,18.17,18.19,18.12,18.17,288491.0,16.6016,16.6199,16.5559,16.6016,288491.0
2016-02-11 10:45:00,18.17,18.19,18.15,18.19,175359.0,16.6016,16.6199,16.5833,16.6199,175359.0
2016-02-11 10:50:00,18.19,18.28,18.18,18.27,461167.0,16.6199,16.7021,16.6107,16.693,461167.0
2016-02-11 10:55:00,18.28,18.28,18.2,18.26,236276.0,16.7021,16.7021,16.629,16.6838,236276.0
2016-02-11 11:00:00,18.25,18.32,18.23,18.31,229429.0,16.6747,16.7386,16.6564,16.7295,229429.0
2016-02-11 11:05:00,18.31,18.33,18.31,18.32,177207.0,16.7295,16.7478,16.7295,16.7386,177207.0
2016-02-11 11:10:00,18.32,18.34,18.28,18.33,334127.0,16.7386,16.7569,16.7021,16.7478,334127.0
2016-02-11 11:15:00,18.33,18.39,18.33,18.38,360683.0,16.7478,16.8026,16.7478,16.7935,360683.0
2016-02-11 11:20:00,18.38,18.41,18.36,18.41,286153.0,16.7935,16.8209,16.7752,16.8209,286153.0
2016-02-11 11:25:00,18.41,18.43,18.36,18.43,257518.0,16.8209,16.8391,16.7752,16.8391,257518.0
2016-02-11 11:30:00,18.43,18.65,18.43,18.59,772736.0,16.8391,17.0401,16.8391,16.9853,772736.0
2016-02-11 11:35:00,18.58,18.61,18.5,18.53,758534.0,16.9762,17.0036,16.9031,16.9305,758534.0
2016-02-11 11:40:00,18.54,18.54,18.3,18.36,532575.0,16.9396,16.9396,16.7204,16.7752,532575.0
2016-02-11 11:45:00,18.37,18.49,18.34,18.46,401062.0,16.7843,16.894,16.7569,16.8666,401062.0
2016-02-11 11:50:00,18.45,18.51,18.38,18.47,279119.0,16.8574,16.9122,16.7935,16.8757,279119.0
2016-02-11 11:55:00,18.47,18.47,18.28,18.43,292287.0,16.8757,16.8757,16.7021,16.8391,292287.0
2016-02-11 12:00:00,18.43,18.47,18.38,18.41,183581.0,16.8391,16.8757,16.7935,16.8209,183581.0
2016-02-11 12:05:00,18.41,18.44,18.34,18.44,161043.0,16.8209,16.8483,16.7569,16.8483,161043.0
2016-02-11 12:10:00,18.45,18.49,18.39,18.46,301323.0,16.8574,16.894,16.8026,16.8666,301323.0
2016-02-11 12:15:00,18.47,18.56,18.45,18.53,195113.0,16.8757,16.9579,16.8574,16.9305,195113.0
2016-02-11 12:20:00,18.52,18.54,18.49,18.5,176071.0,16.9214,16.9396,16.894,16.9031,176071.0
2016-02-11 12:25:00,18.5,18.52,18.46,18.52,182303.0,16.9031,16.9214,16.8666,16.9214,182303.0
2016-02-11 12:30:00,18.51,18.54,18.5,18.52,129841.0,16.9122,16.9396,16.9031,16.9214,129841.0
2016-02-11 12:35:00,18.52,18.52,18.44,18.5,364965.0,16.9214,16.9214,16.8483,16.9031,364965.0
2016-02-11 12:40:00,18.49,18.5,18.46,18.46,250768.0,16.894,16.9031,16.8666,16.8666,250768.0
2016-02-11 12:45:00,18.45,18.48,18.33,18.39,342599.0,16.8574,16.8848,16.7478,16.8026,342599.0
2016-02-11 12:50:00,18.4,18.41,18.32,18.37,209469.0,16.8117,16.8209,16.7386,16.7843,209469.0
2016-02-11 12:55:00,18.37,18.37,18.29,18.35,225353.0,16.7843,16.7843,16.7112,16.766,225353.0
2016-02-11 13:00:00,18.36,18.39,18.23,18.23,237466.0,16.7752,16.8026,16.6564,16.6564,237466.0
2016-02-11 13:05:00,18.23,18.28,18.21,18.27,173122.0,16.6564,16.7021,16.6381,16.693,173122.0
2016-02-11 13:10:00,18.27,18.27,18.16,18.16,122213.0,16.693,16.693,16.5924,16.5924,122213.0
2016-02-11 13:15:00,18.16,18.26,18.14,18.22,186018.0,16.5924,16.6838,16.5742,16.6473,186018.0
2016-02-11 13:20:00,18.23,18.29,18.19,18.28,128263.0,16.6564,16.7112,16.6199,16.7021,128263.0
2016-02-11 13:25:00,18.27,18.36,18.26,18.32,140800.0,16.693,16.7752,16.6838,16.7386,140800.0
2016-02-11 13:30:00,18.32,18.38,18.3,18.35,81024.0,16.7386,16.7935,16.7204,16.766,81024.0
2016-02-11 13:35:00,18.36,18.46,18.36,18.43,194297.0,16.7752,16.8666,16.7752,16.8391,194297.0
2016-02-11 13:40:00,18.43,18.44,18.33,18.33,125571.0,16.8391,16.8483,16.7478,16.7478,125571.0
2016-02-11 13:45:00,18.33,18.39,18.32,18.39,124992.0,16.7478,16.8026,16.7386,16.8026,124992.0
2016-02-11 13:50:00,18.39,18.42,18.36,18.42,115435.0,16.8026,16.83,16.7752,16.83,115435.0
2016-02-11 13:55:00,18.43,18.45,18.36,18.36,92866.0,16.8391,16.8574,16.7752,16.7752,92866.0
2016-02-11 14:00:00,18.37,18.41,18.36,18.38,81972.0,16.7843,16.8209,16.7752,16.7935,81972.0
2016-02-11 14:05:00,18.38,18.43,18.38,18.42,98301.0,16.7935,16.8391,16.7935,16.83,98301.0
2016-02-11 14:10:00,18.41,18.42,18.35,18.39,83742.0,16.8209,16.83,16.766,16.8026,83742.0
2016-02-11 14:15:00,18.39,18.47,18.38,18.47,159211.0,16.8026,16.8757,16.7935,16.8757,159211.0
2016-02-11 14:20:00,18.47,18.52,18.47,18.52,183213.0,16.8757,16.9214,16.8757,16.9214,183213.0
2016-02-11 14:25:00,18.51,18.57,18.51,18.56,235993.0,16.9122,16.9671,16.9122,16.9579,235993.0
2016-02-11 14:30:00,18.55,18.6,18.53,18.58,483471.0,16.9488,16.9945,16.9305,16.9762,483471.0
2016-02-11 14:35:00,18.58,18.63,18.5,18.51,310863.0,16.9762,17.0219,16.9031,16.9122,310863.0
2016-02-11 14:40:00,18.51,18.54,18.37,18.51,251715.0,16.9122,16.9396,16.7843,16.9122,251715.0
2016-02-11 14:45:00,18.51,18.56,18.38,18.41,259373.0,16.9122,16.9579,16.7935,16.8209,259373.0
2016-02-11 14:50:00,18.41,18.44,18.35,18.4,238140.0,16.8209,16.8483,16.766,16.8117,238140.0
2016-02-11 14:55:00,18.4,18.42,18.27,18.37,264250.0,16.8117,16.83,16.693,16.7843,264250.0
2016-02-11 15:00:00,18.36,18.43,18.35,18.43,216353.0,16.7752,16.8391,16.766,16.8391,216353.0
2016-02-11 15:05:00,18.42,18.56,18.42,18.53,343733.0,16.83,16.9579,16.83,16.9305,343733.0
2016-02-11 15:10:00,18.53,18.56,18.42,18.52,305869.0,16.9305,16.9579,16.83,16.9214,305869.0
2016-02-11 15:15:00,18.52,18.55,18.5,18.51,209253.0,16.9214,16.9488,16.9031,16.9122,209253.0
2016-02-11 15:20:00,18.52,18.55,18.42,18.46,358208.0,16.9214,16.9488,16.83,16.8666,358208.0
2016-02-11 15:25:00,18.47,18.52,18.42,18.42,138188.0,16.8757,16.9214,16.83,16.83,138188.0
2016-02-11 15:30:00,18.42,18.5,18.41,18.42,144352.0,16.83,16.9031,16.8209,16.83,144352.0
2016-02-11 15:35:00,18.43,18.44,18.3,18.31,215149.0,16.8391,16.8483,16.7204,16.7295,215149.0
2016-02-11 15:40:00,18.31,18.38,18.24,18.26,356696.0,16.7295,16.7935,16.6655,16.6838,356696.0
2016-02-11 15:45:00,18.26,18.3,18.22,18.27,257159.0,16.6838,16.7204,16.6473,16.693,257159.0
2016-02-11 15:50:00,18.27,18.34,18.25,18.3,341388.0,16.693,16.7569,16.6747,16.7204,341388.0
2016-02-11 15:55:00,18.31,18.41,18.25,18.38,2691134.0,16.7295,16.8209,16.6747,16.7935,2691134.0
2016-02-12 09:30:00,17.85,17.91,17.78,17.88,880018.0,16.3092,16.364,16.2452,16.3366,880018.0
2016-02-12 09:35:00,17.86,18.11,17.84,18.11,591941.0,16.3183,16.5468,16.3001,16.5468,591941.0
2016-02-12 09:40:00,18.1,18.11,18.01,18.08,392234.0,16.5376,16.5468,16.4554,16.5194,392234.0
2016-02-12 09:45:00,18.08,18.24,18.08,18.23,369977.0,16.5194,16.6655,16.5194,16.6564,369977.0
2016-02-12 09:50:00,18.22,18.39,18.19,18.37,399365.0,16.6473,16.8026,16.6199,16.7843,399365.0
2016-02-12 09:55:00,18.37,18.43,18.31,18.41,319603.0,16.7843,16.8391,16.7295,16.8209,319603.0
2016-02-12 10:00:00,18.4,18.47,18.32,18.36,535948.0,16.8117,16.8757,16.7386,16.7752,535948.0
2016-02-12 10:05:00,18.36,18.38,18.32,18.37,251039.0,16.7752,16.7935,16.7386,16.7843,251039.0
2016-02-12 10:10:00,18.38,18.43,18.33,18.4,250662.0,16.7935,16.8391,16.7478,16.8117,250662.0
2016-02-12 10:15:00,18.41,18.42,18.3,18.3,185959.0,16.8209,16.83,16.7204,16.7204,185959.0
2016-02-12 10:20:00,18.3,18.32,18.22,18.25,206071.0,16.7204,16.7386,16.6473,16.6747,206071.0
2016-02-12 10:25:00,18.25,18.3,18.21,18.26,182801.0,16.6747,16.7204,16.6381,16.6838,182801.0
2016-02-12 10:30:00,18.27,18.27,18.18,18.25,186600.0,16.693,16.693,16.6107,16.6747,186600.0
2016-02-12 10:35:00,18.25,18.36,18.23,18.34,87237.0,16.6747,16.7752,16.6564,16.7569,87237.0
2016-02-12 10:40:00,18.33,18.41,18.32,18.39,132559.0,16.7478,16.8209,16.7386,16.8026,132559.0
2016-02-12 10:45:00,18.38,18.43,18.37,18.38,127404.0,16.7935,16.8391,16.7843,16.7935,127404.0
2016-02-12 10:50:00,18.38,18.39,18.31,18.32,170793.0,16.7935,16.8026,16.7295,16.7386,170793.0
2016-02-12 10:55:00,18.33,18.33,18.24,18.25,130105.0,16.7478,16.7478,16.6655,16.6747,130105.0
2016-02-12 11:00:00,18.25,18.27,18.23,18.27,107609.0,16.6747,16.693,16.6564,16.693,107609.0
2016-02-12 11:05:00,18.26,18.27,18.12,18.16,173430.0,16.6838,16.693,16.5559,16.5924,173430.0
2016-02-12 11:10:00,18.16,18.18,18.06,18.06,173335.0,16.5924,16.6107,16.5011,16.5011,173335.0
2016-02-12 11:15:00,18.07,18.14,18.07,18.08,157551.0,16.5102,16.5742,16.5102,16.5194,157551.0
2016-02-12 11:20:00,18.08,18.14,18.07,18.14,86391.0,16.5194,16.5742,16.5102,16.5742,86391.0
2016-02-12 11:25:00,18.14,18.21,18.14,18.19,134130.0,16.5742,16.6381,16.5742,16.6199,134130.0
2016-02-12 11:30:00,18.18,18.23,18.17,18.21,121974.0,16.6107,16.6564,16.6016,16.6381,121974.0
2016-02-12 11:35:00,18.21,18.33,18.21,18.31,146424.0,16.6381,16.7478,16.6381,16.7295,146424.0
2016-02-12 11:40:00,18.31,18.31,18.21,18.22,131664.0,16.7295,16.7295,16.6381,16.6473,131664.0
2016-02-12 11:45:00,18.23,18.25,18.19,18.21,92582.0,16.6564,16.6747,16.6199,16.6381,92582.0
2016-02-12 11:50:00,18.2,18.26,18.2,18.24,94952.0,16.629,16.6838,16.629,16.6655,94952.0
2016-02-12 11:55:00,18.24,18.24,18.19,18.21,192480.0,16.6655,16.6655,16.6199,16.6381,192480.0
2016-02-12 12:00:00,18.2,18.23,18.17,18.19,114786.0,16.629,16.6564,16.6016,16.6199,114786.0
2016-02-12 12:05:00,18.2,18.25,18.19,18.25,59979.0,16.629,16.6747,16.6199,16.6747,59979.0
2016-02-12 12:10:00,18.24,18.26,18.21,18.24,123026.0,16.6655,16.6838,16.6381,16.6655,123026.0
2016-02-12 12:15:00,18.24,18.25,18.22,18.23,44083.0,16.6655,16.6747,16.6473,16.6564,44083.0
2016-02-12 12:20:00,18.23,18.28,18.23,18.27,55108.0,16.6564,16.7021,16.6564,16.693,55108.0
2016-02-12 12:25:00,18.27,18.3,18.26,18.29,44144.0,16.693,16.7204,16.6838,16.7112,44144.0
2016-02-12 12:30:00,18.3,18.32,18.28,18.3,33734.0,16.7204,16.7386,16.7021,16.7204,33734.0
2016-02-12 12:35:00,18.3,18.37,18.3,18.35,111792.0,16.7204,16.7843,16.7204,16.766,111792.0
2016-02-12 12:40:00,18.34,18.36,18.29,18.3,96553.0,16.7569,16.7752,16.7112,16.7204,96553.0
2016-02-12 12:45:00,18.3,18.32,18.26,18.27,49990.0,16.7204,16.7386,16.6838,16.693,49990.0
2016-02-12 12:50:00,18.27,18.32,18.27,18.3,76632.0,16.693,16.7386,16.693,16.7204,76632.0
2016-02-12 12:55:00,18.3,18.31,18.28,18.28,43708.0,16.7204,16.7295,16.7021,16.7021,43708.0
2016-02-12 13:00:00,18.29,18.31,18.26,18.26,45536.0,16.7112,16.7295,16.6838,16.6838,45536.0
2016-02-12 13:05:00,18.26,18.32,18.26,18.3,43545.0,16.6838,16.7386,16.6838,16.7204,43545.0
2016-02-12 13:10:00,18.29,18.33,18.29,18.32,35658.0,16.7112,16.7478,16.7112,16.7386,35658.0
2016-02-12 13:15:00,18.32,18.38,18.31,18.33,125755.0,16.7386,16.7935,16.7295,16.7478,125755.0
2016-02-12 13:20:00,18.33,18.41,18.33,18.41,75677.0,16.7478,16.8209,16.7478,16.8209,75677.0
2016-02-12 13:25:00,18.41,18.45,18.4,18.44,71485.0,16.8209,16.8574,16.8117,16.8483,71485.0
2016-02-12 13:30:00,18.44,18.51,18.42,18.51,100778.0,16.8483,16.9122,16.83,16.9122,100778.0
2016-02-12 13:35:00,18.5,18.58,18.5,18.57,159112.0,16.9031,16.9762,16.9031,16.9671,159112.0
2016-02-12 13:40:00,18.57,18.59,18.53,18.56,186599.0,16.9671,16.9853,16.9305,16.9579,186599.0
2016-02-12 13:45:00,18.56,18.56,18.48,18.52,101907.0,16.9579,16.9579,16.8848,16.9214,101907.0
2016-02-12 13:50:00,18.51,18.55,18.5,18.55,88296.0,16.9122,16.9488,16.9031,16.9488,88296.0
2016-02-12 13:55:00,18.56,18.62,18.56,18.6,102615.0,16.9579,17.0127,16.9579,16.9945,102615.0
2016-02-12 14:00:00,18.6,18.66,18.59,18.65,244557.0,16.9945,17.0493,16.9853,17.0401,244557.0
2016-02-12 14:05:00,18.65,18.68,18.64,18.67,221318.0,17.0401,17.0676,17.031,17.0584,221318.0
2016-02-12 14:10:00,18.66,18.66,18.58,18.62,186326.0,17.0493,17.0493,16.9762,17.0127,186326.0
2016-02-12 14:15:00,18.62,18.67,18.62,18.65,106642.0,17.0127,17.0584,17.0127,17.0401,106642.0
2016-02-12 14:20:00,18.65,18.7,18.65,18.69,116962.0,17.0401,17.0858,17.0401,17.0767,116962.0
2016-02-12 14:25:00,18.69,18.75,18.69,18.74,294278.0,17.0767,17.1315,17.0767,17.1224,294278.0
2016-02-12 14:30:00,18.74,18.74,18.67,18.72,192801.0,17.1224,17.1224,17.0584,17.1041,192801.0
2016-02-12 14:35:00,18.73,18.75,18.72,18.74,155228.0,17.1132,17.1315,17.1041,17.1224,155228.0
2016-02-12 14:40:00,18.74,18.75,18.72,18.72,143673.0,17.1224,17.1315,17.1041,17.1041,143673.0
2016-02-12 14:45:00,18.72,18.72,18.6,18.63,152868.0,17.1041,17.1041,16.9945,17.0219,152868.0
2016-02-12 14:50:00,18.63,18.71,18.63,18.71,82577.0,17.0219,17.095,17.0219,17.095,82577.0
2016-02-12 14:55:00,18.7,18.73,18.67,18.67,78318.0,17.0858,17.1132,17.0584,17.0584,78318.0
2016-02-12 15:00:00,18.67,18.69,18.62,18.68,296734.0,17.0584,17.0767,17.0127,17.0676,296734.0
2016-02-12 15:05:00,18.68,18.68,18.65,18.65,181583.0,17.0676,17.0676,17.0401,17.0401,181583.0
2016-02-12 15:10:00,18.65,18.69,18.65,18.68,100684.0,17.0401,17.0767,17.0401,17.0676,100684.0
2016-02-12 15:15:00,18.68,18.68,18.63,18.64,83058.0,17.0676,17.0676,17.0219,17.031,83058.0
2016-02-12 15:20:00,18.63,18.65,18.58,18.65,158304.0,17.0219,17.0401,16.9762,17.0401,158304.0
2016-02-12 15:25:00,18.66,18.69,18.66,18.68,80227.0,17.0493,17.0767,17.0493,17.0676,80227.0
2016-02-12 15:30:00,18.69,18.69,18.67,18.67,188463.0,17.0767,17.0767,17.0584,17.0584,188463.0
2016-02-12 15:35:00,18.67,18.7,18.67,18.67,209048.0,17.0584,17.0858,17.0584,17.0584,209048.0
2016-02-12 15:40:00,18.67,18.7,18.65,18.7,150722.0,17.0584,17.0858,17.0401,17.0858,150722.0
2016-02-12 15:45:00,18.69,18.69,18.66,18.67,132473.0,17.0767,17.0767,17.0493,17.0584,132473.0
2016-02-12 15:50:00,18.67,18.7,18.67,18.7,188485.0,17.0584,17.0858,17.0584,17.0858,188485.0
2016-02-12 15:55:00,18.7,18.85,18.67,18.84,1623573.0,17.0858,17.2229,17.0584,17.2137,1623573.0
2016-02-16 09:30:00,17.95,17.96,17.77,17.91,1302494.0,16.4006,16.4097,16.2361,16.364,1302494.0
2016-02-16 09:35:00,17.9,18.03,17.88,17.92,556540.0,16.3549,16.4737,16.3366,16.3732,556540.0
2016-02-16 09:40:00,17.92,17.98,17.84,17.85,613142.0,16.3732,16.428,16.3001,16.3092,613142.0
2016-02-16 09:45:00,17.85,17.89,17.81,17.88,517477.0,16.3092,16.3458,16.2727,16.3366,517477.0
2016-02-16 09:50:00,17.88,18.01,17.84,17.96,388239.0,16.3366,16.4554,16.3001,16.4097,388239.0
2016-02-16 09:55:00,17.96,18.03,17.94,17.95,204319.0,16.4097,16.4737,16.3914,16.4006,204319.0
2016-02-16 10:00:00,17.96,17.97,17.87,17.95,245595.0,16.4097,16.4188,16.3275,16.4006,245595.0
2016-02-16 10:05:00,17.95,18.12,17.95,18.1,288759.0,16.4006,16.5559,16.4006,16.5376,288759.0
2016-02-16 10:10:00,18.1,18.14,18.04,18.1,182882.0,16.5376,16.5742,16.4828,16.5376,182882.0
2016-02-16 10:15:00,18.1,18.18,18.07,18.15,250277.0,16.5376,16.6107,16.5102,16.5833,250277.0
2016-02-16 10:20:00,18.14,18.22,18.1,18.22,171530.0,16.5742,16.6473,16.5376,16.6473,171530.0
2016-02-16 10:25:00,18.22,18.27,18.19,18.24,260685.0,16.6473,16.693,16.6199,16.6655,260685.0
2016-02-16 10:30:00,18.24,18.24,18.16,18.16,184866.0,16.6655,16.6655,16.5924,16.5924,184866.0
2016-02-16 10:35:00,18.16,18.17,18.08,18.1,197416.0,16.5924,16.6016,16.5194,16.5376,197416.0
2016-02-16 10:40:00,18.1,18.17,18.1,18.12,86761.0,16.5376,16.6016,16.5376,16.5559,86761.0
2016-02-16 10:45:00,18.12,18.13,18.11,18.13,86941.0,16.5559,16.565,16.5468,16.565,86941.0
2016-02-16 10:50:00,18.13,18.22,18.13,18.19,129945.0,16.565,16.6473,16.565,16.6199,129945.0
2016-02-16 10:55:00,18.18,18.24,18.18,18.23,130807.0,16.6107,16.6655,16.6107,16.6564,130807.0
2016-02-16 11:00:00,18.23,18.25,18.19,18.25,119234.0,16.6564,16.6747,16.6199,16.6747,119234.0
2016-02-16 11:05:00,18.26,18.27,18.23,18.25,105599.0,16.6838,16.693,16.6564,16.6747,105599.0
2016-02-16 11:10:00,18.25,18.31,18.24,18.28,112859.0,16.6747,16.7295,16.6655,16.7021,112859.0
2016-02-16 11:15:00,18.28,18.29,18.23,18.24,68307.0,16.7021,16.7112,16.6564,16.6655,68307.0
2016-02-16 11:20:00,18.24,18.25,18.16,18.16,127499.0,16.6655,16.6747,16.5924,16.5924,127499.0
2016-02-16 11:25:00,18.15,18.17,18.13,18.14,112154.0,16.5833,16.6016,16.565,16.5742,112154.0
2016-02-16 11:30:00,18.14,18.23,18.14,18.19,87581.0,16.5742,16.6564,16.5742,16.6199,87581.0
2016-02-16 11:35:00,18.19,18.21,18.17,18.2,69580.0,16.6199,16.6381,16.6016,16.629,69580.0
2016-02-16 11:40:00,18.2,18.22,18.16,18.17,108180.0,16.629,16.6473,16.5924,16.6016,108180.0
2016-02-16 11:45:00,18.16,18.18,18.16,18.16,87160.0,16.5924,16.6107,16.5924,16.5924,87160.0
2016-02-16 11:50:00,18.16,18.19,18.16,18.16,96212.0,16.5924,16.6199,16.5924,16.5924,96212.0
2016-02-16 11:55:00,18.16,18.16,18.14,18.14,108559.0,16.5924,16.5924,16.5742,16.5742,108559.0
2016-02-16 12:00:00,18.14,18.15,18.06,18.06,161286.0,16.5742,16.5833,16.5011,16.5011,161286.0
2016-02-16 12:05:00,18.06,18.07,17.97,17.97,196242.0,16.5011,16.5102,16.4188,16.4188,196242.0
2016-02-16 12:10:00,17.97,18.06,17.97,18.01,356479.0,16.4188,16.5011,16.4188,16.4554,356479.0
2016-02-16 12:15:00,18.01,18.06,18.01,18.03,99771.0,16.4554,16.5011,16.4554,16.4737,99771.0
2016-02-16 12:20:00,18.04,18.04,17.94,17.97,146337.0,16.4828,16.4828,16.3914,16.4188,146337.0
2016-02-16 12:25:00,17.97,18.0,17.92,17.93,140703.0,16.4188,16.4463,16.3732,16.3823,140703.0
2016-02-16 12:30:00,17.93,17.93,17.88,17.89,224240.0,16.3823,16.3823,16.3366,16.3458,224240.0
2016-02-16 12:35:00,17.88,17.9,17.87,17.9,87119.0,16.3366,16.3549,16.3275,16.3549,87119.0
2016-02-16 12:40:00,17.89,17.91,17.86,17.87,179479.0,16.3458,16.364,16.3183,16.3275,179479.0
2016-02-16 12:45:00,17.87,17.89,17.84,17.84,180840.0,16.3275,16.3458,16.3001,16.3001,180840.0
2016-02-16 12:50:00,17.83,17.85,17.81,17.81,251799.0,16.2909,16.3092,16.2727,16.2727,251799.0
2016-02-16 12:55:00,17.81,17.81,17.71,17.72,140286.0,16.2727,16.2727,16.1813,16.1904,140286.0
2016-02-16 13:00:00,17.73,17.73,17.67,17.67,128235.0,16.1996,16.1996,16.1447,16.1447,128235.0
2016-02-16 13:05:00,17.67,17.72,17.66,17.67,108500.0,16.1447,16.1904,16.1356,16.1447,108500.0
2016-02-16 13:10:00,17.67,17.67,17.6,17.63,143113.0,16.1447,16.1447,16.0808,16.1082,143113.0
2016-02-16 13:15:00,17.62,17.63,17.58,17.58,225972.0,16.0991,16.1082,16.0625,16.0625,225972.0
2016-02-16 13:20:00,17.58,17.61,17.54,17.58,185422.0,16.0625,16.0899,16.026,16.0625,185422.0
2016-02-16 13:25:00,17.58,17.64,17.58,17.6,162989.0,16.0625,16.1173,16.0625,16.0808,162989.0
2016-02-16 13:30:00,17.6,17.63,17.58,17.58,130452.0,16.0808,16.1082,16.0625,16.0625,130452.0
2016-02-16 13:35:00,17.58,17.63,17.56,17.57,94169.0,16.0625,16.1082,16.0442,16.0534,94169.0
2016-02-16 13:40:00,17.57,17.57,17.47,17.47,118035.0,16.0534,16.0534,15.962,15.962,118035.0
2016-02-16 13:45:00,17.47,17.49,17.45,17.45,106148.0,15.962,15.9803,15.9437,15.9437,106148.0
2016-02-16 13:50:00,17.45,17.45,17.39,17.39,165283.0,15.9437,15.9437,15.8889,15.8889,165283.0
2016-02-16 13:55:00,17.39,17.42,17.38,17.4,110805.0,15.8889,15.9163,15.8798,15.898,110805.0
2016-02-16 14:00:00,17.39,17.39,17.31,17.31,129221.0,15.8889,15.8889,15.8158,15.8158,129221.0
2016-02-16 14:05:00,17.31,17.42,17.3,17.39,204230.0,15.8158,15.9163,15.8067,15.8889,204230.0
2016-02-16 14:10:00,17.39,17.39,17.32,17.32,102674.0,15.8889,15.8889,15.825,15.825,102674.0
2016-02-16 14:15:00,17.32,17.36,17.32,17.33,107950.0,15.825,15.8615,15.825,15.8341,107950.0
2016-02-16 14:20:00,17.33,17.38,17.32,17.35,140927.0,15.8341,15.8798,15.825,15.8524,140927.0
2016-02-16 14:25:00,17.35,17.5,17.35,17.48,258651.0,15.8524,15.9894,15.8524,15.9711,258651.0
2016-02-16 14:30:00,17.47,17.47,17.39,17.4,156660.0,15.962,15.962,15.8889,15.898,156660.0
2016-02-16 14:35:00,17.4,17.47,17.4,17.42,131854.0,15.898,15.962,15.898,15.9163,131854.0
2016-02-16 14:40:00,17.42,17.42,17.36,17.36,112760.0,15.9163,15.9163,15.8615,15.8615,112760.0
2016-02-16 14:45:00,17.36,17.36,17.33,17.34,127484.0,15.8615,15.8615,15.8341,15.8432,127484.0
2016-02-16 14:50:00,17.34,17.37,17.33,17.35,116056.0,15.8432,15.8706,15.8341,15.8524,116056.0
2016-02-16 14:55:00,17.35,17.39,17.35,17.35,108630.0,15.8524,15.8889,15.8524,15.8524,108630.0
2016-02-16 15:00:00,17.36,17.36,17.33,17.34,114623.0,15.8615,15.8615,15.8341,15.8432,114623.0
2016-02-16 15:05:00,17.34,17.44,17.34,17.39,149439.0,15.8432,15.9346,15.8432,15.8889,149439.0
2016-02-16 15:10:00,17.39,17.44,17.38,17.38,145061.0,15.8889,15.9346,15.8798,15.8798,145061.0
2016-02-16 15:15:00,17.37,17.38,17.32,17.32,193532.0,15.8706,15.8798,15.825,15.825,193532.0
2016-02-16 15:20:00,17.31,17.34,17.3,17.3,176112.0,15.8158,15.8432,15.8067,15.8067,176112.0
2016-02-16 15:25:00,17.3,17.36,17.3,17.3,172796.0,15.8067,15.8615,15.8067,15.8067,172796.0
2016-02-16 15:30:00,17.3,17.34,17.3,17.33,162933.0,15.8067,15.8432,15.8067,15.8341,162933.0
2016-02-16 15:35:00,17.34,17.35,17.31,17.31,237267.0,15.8432,15.8524,15.8158,15.8158,237267.0
2016-02-16 15:40:00,17.31,17.35,17.3,17.31,217876.0,15.8158,15.8524,15.8067,15.8158,217876.0
2016-02-16 15:45:00,17.31,17.32,17.3,17.31,229844.0,15.8158,15.825,15.8067,15.8158,229844.0
2016-02-16 15:50:00,17.31,17.31,17.26,17.27,410464.0,15.8158,15.8158,15.7701,15.7793,410464.0
2016-02-16 15:55:00,17.27,17.27,17.2,17.24,2931768.0,15.7793,15.7793,15.7153,15.7519,2931768.0
2016-02-17 09:30:00,17.54,17.67,17.54,17.58,529160.0,16.026,16.1447,16.026,16.0625,529160.0
2016-02-17 09:35:00,17.58,17.59,17.33,17.34,736155.0,16.0625,16.0716,15.8341,15.8432,736155.0
2016-02-17 09:40:00,17.34,17.45,17.34,17.4,280635.0,15.8432,15.9437,15.8432,15.898,280635.0
2016-02-17 09:45:00,17.4,17.57,17.4,17.49,234472.0,15.898,16.0534,15.898,15.9803,234472.0
2016-02-17 09:50:00,17.49,17.5,17.43,17.45,164877.0,15.9803,15.9894,15.9255,15.9437,164877.0
2016-02-17 09:55:00,17.45,17.58,17.45,17.57,229499.0,15.9437,16.0625,15.9437,16.0534,229499.0
2016-02-17 10:00:00,17.57,17.72,17.57,17.71,323009.0,16.0534,16.1904,16.0534,16.1813,323009.0
2016-02-17 10:05:00,17.72,17.8,17.69,17.8,222365.0,16.1904,16.2635,16.163,16.2635,222365.0
2016-02-17 10:10:00,17.8,17.81,17.64,17.66,261870.0,16.2635,16.2727,16.1173,16.1356,261870.0
2016-02-17 10:15:00,17.65,17.7,17.64,17.66,96871.0,16.1265,16.1722,16.1173,16.1356,96871.0
2016-02-17 10:20:00,17.67,17.75,17.59,17.72,136841.0,16.1447,16.2178,16.0716,16.1904,136841.0
2016-02-17 10:25:00,17.72,17.74,17.69,17.7,90755.0,16.1904,16.2087,16.163,16.1722,90755.0
2016-02-17 10:30:00,17.7,17.72,17.65,17.66,115509.0,16.1722,16.1904,16.1265,16.1356,115509.0
2016-02-17 10:35:00,17.66,17.68,17.64,17.67,90816.0,16.1356,16.1539,16.1173,16.1447,90816.0
2016-02-17 10:40:00,17.68,17.75,17.67,17.75,101184.0,16.1539,16.2178,16.1447,16.2178,101184.0
2016-02-17 10:45:00,17.75,17.75,17.68,17.69,123254.0,16.2178,16.2178,16.1539,16.163,123254.0
2016-02-17 10:50:00,17.68,17.71,17.64,17.66,164307.0,16.1539,16.1813,16.1173,16.1356,164307.0
2016-02-17 10:55:00,17.65,17.67,17.64,17.65,148854.0,16.1265,16.1447,16.1173,16.1265,148854.0
2016-02-17 11:00:00,17.65,17.66,17.6,17.62,185193.0,16.1265,16.1356,16.0808,16.0991,185193.0
2016-02-17 11:05:00,17.63,17.66,17.61,17.61,152166.0,16.1082,16.1356,16.0899,16.0899,152166.0
2016-02-17 11:10:00,17.61,17.67,17.59,17.65,291075.0,16.0899,16.1447,16.0716,16.1265,291075.0
2016-02-17 11:15:00,17.65,17.71,17.65,17.66,138155.0,16.1265,16.1813,16.1265,16.1356,138155.0
2016-02-17 11:20:00,17.67,17.72,17.67,17.72,55541.0,16.1447,16.1904,16.1447,16.1904,55541.0
2016-02-17 11:25:00,17.72,17.72,17.67,17.68,92914.0,16.1904,16.1904,16.1447,16.1539,92914.0
2016-02-17 11:30:00,17.69,17.7,17.67,17.7,88519.0,16.163,16.1722,16.1447,16.1722,88519.0
2016-02-17 11:35:00,17.69,17.71,17.69,17.7,93621.0,16.163,16.1813,16.163,16.1722,93621.0
2016-02-17 11:40:00,17.7,17.75,17.69,17.71,90006.0,16.1722,16.2178,16.163,16.1813,90006.0
2016-02-17 11:45:00,17.71,17.76,17.71,17.75,41346.0,16.1813,16.227,16.1813,16.2178,41346.0
2016-02-17 11:50:00,17.75,17.81,17.75,17.8,90740.0,16.2178,16.2727,16.2178,16.2635,90740.0
2016-02-17 11:55:00,17.8,17.84,17.8,17.82,54116.0,16.2635,16.3001,16.2635,16.2818,54116.0
2016-02-17 12:00:00,17.82,17.91,17.82,17.9,83680.0,16.2818,16.364,16.2818,16.3549,83680.0
2016-02-17 12:05:00,17.9,17.91,17.76,17.78,136495.0,16.3549,16.364,16.227,16.2452,136495.0
2016-02-17 12:10:00,17.78,17.81,17.73,17.73,72373.0,16.2452,16.2727,16.1996,16.1996,72373.0
2016-02-17 12:15:00,17.73,17.75,17.72,17.73,76848.0,16.1996,16.2178,16.1904,16.1996,76848.0
2016-02-17 12:20:00,17.72,17.72,17.66,17.66,51674.0,16.1904,16.1904,16.1356,16.1356,51674.0
2016-02-17 12:25:00,17.66,17.66,17.56,17.6,102281.0,16.1356,16.1356,16.0442,16.0808,102281.0
2016-02-17 12:30:00,17.6,17.6,17.43,17.43,178934.0,16.0808,16.0808,15.9255,15.9255,178934.0
2016-02-17 12:35:00,17.43,17.5,17.42,17.45,98675.0,15.9255,15.9894,15.9163,15.9437,98675.0
2016-02-17 12:40:00,17.44,17.55,17.44,17.5,82597.0,15.9346,16.0351,15.9346,15.9894,82597.0
2016-02-17 12:45:00,17.5,17.53,17.45,17.53,63690.0,15.9894,16.0168,15.9437,16.0168,63690.0
2016-02-17 12:50:00,17.54,17.64,17.54,17.63,78899.0,16.026,16.1173,16.026,16.1082,78899.0
2016-02-17 12:55:00,17.62,17.65,17.61,17.63,68263.0,16.0991,16.1265,16.0899,16.1082,68263.0
2016-02-17 13:00:00,17.63,17.67,17.57,17.59,90841.0,16.1082,16.1447,16.0534,16.0716,90841.0
2016-02-17 13:05:00,17.59,17.62,17.59,17.61,58028.0,16.0716,16.0991,16.0716,16.0899,58028.0
2016-02-17 13:10:00,17.61,17.66,17.6,17.63,43824.0,16.0899,16.1356,16.0808,16.1082,43824.0
2016-02-17 13:15:00,17.63,17.69,17.63,17.68,58590.0,16.1082,16.163,16.1082,16.1539,58590.0
2016-02-17 13:20:00,17.68,17.68,17.63,17.68,75125.0,16.1539,16.1539,16.1082,16.1539,75125.0
2016-02-17 13:25:00,17.68,17.72,17.67,17.68,55485.0,16.1539,16.1904,16.1447,16.1539,55485.0
2016-02-17 13:30:00,17.68,17.72,17.67,17.67,19560.0,16.1539,16.1904,16.1447,16.1447,19560.0
2016-02-17 13:35:00,17.67,17.67,17.61,17.61,51724.0,16.1447,16.1447,16.0899,16.0899,51724.0
2016-02-17 13:40:00,17.61,17.63,17.58,17.58,56708.0,16.0899,16.1082,16.0625,16.0625,56708.0
2016-02-17 13:45:00,17.58,17.58,17.5,17.51,118035.0,16.0625,16.0625,15.9894,15.9986,118035.0
2016-02-17 13:50:00,17.51,17.52,17.49,17.49,93736.0,15.9986,16.0077,15.9803,15.9803,93736.0
2016-02-17 13:55:00,17.5,17.63,17.5,17.59,47904.0,15.9894,16.1082,15.9894,16.0716,47904.0
2016-02-17 14:00:00,17.59,17.67,17.58,17.6,170371.0,16.0716,16.1447,16.0625,16.0808,170371.0
2016-02-17 14:05:00,17.6,17.69,17.59,17.62,120901.0,16.0808,16.163,16.0716,16.0991,120901.0
2016-02-17 14:10:00,17.62,17.64,17.59,17.59,68291.0,16.0991,16.1173,16.0716,16.0716,68291.0
2016-02-17 14:15:00,17.6,17.61,17.43,17.44,97215.0,16.0808,16.0899,15.9255,15.9346,97215.0
2016-02-17 14:20:00,17.43,17.49,17.42,17.45,103760.0,15.9255,15.9803,15.9163,15.9437,103760.0
2016-02-17 14:25:00,17.46,17.52,17.44,17.47,72301.0,15.9529,16.0077,15.9346,15.962,72301.0
2016-02-17 14:30:00,17.48,17.51,17.46,17.51,55972.0,15.9711,15.9986,15.9529,15.9986,55972.0
2016-02-17 14:35:00,17.51,17.51,17.48,17.5,246903.0,15.9986,15.9986,15.9711,15.9894,246903.0
2016-02-17 14:40:00,17.49,17.5,17.44,17.45,248331.0,15.9803,15.9894,15.9346,15.9437,248331.0
2016-02-17 14:45:00,17.44,17.49,17.43,17.47,84612.0,15.9346,15.9803,15.9255,15.962,84612.0
2016-02-17 14:50:00,17.47,17.58,17.47,17.53,74280.0,15.962,16.0625,15.962,16.0168,74280.0
2016-02-17 14:55:00,17.54,17.58,17.5,17.58,125519.0,16.026,16.0625,15.9894,16.0625,125519.0
2016-02-17 15:00:00,17.58,17.59,17.57,17.58,98847.0,16.0625,16.0716,16.0534,16.0625,98847.0
2016-02-17 15:05:00,17.58,17.62,17.57,17.62,74153.0,16.0625,16.0991,16.0534,16.0991,74153.0
2016-02-17 15:10:00,17.62,17.62,17.58,17.59,41817.0,16.0991,16.0991,16.0625,16.0716,41817.0
2016-02-17 15:15:00,17.58,17.59,17.56,17.57,37818.0,16.0625,16.0716,16.0442,16.0534,37818.0
2016-02-17 15:20:00,17.57,17.71,17.57,17.71,198188.0,16.0534,16.1813,16.0534,16.1813,198188.0
2016-02-17 15:25:00,17.71,17.75,17.71,17.72,65048.0,16.1813,16.2178,16.1813,16.1904,65048.0
2016-02-17 15:30:00,17.72,17.74,17.68,17.68,69934.0,16.1904,16.2087,16.1539,16.1539,69934.0
2016-02-17 15:35:00,17.68,17.72,17.67,17.7,109496.0,16.1539,16.1904,16.1447,16.1722,109496.0
2016-02-17 15:40:00,17.7,17.75,17.68,17.75,156307.0,16.1722,16.2178,16.1539,16.2178,156307.0
2016-02-17 15:45:00,17.75,17.75,17.71,17.75,112063.0,16.2178,16.2178,16.1813,16.2178,112063.0
2016-02-17 15:50:00,17.75,17.83,17.75,17.82,416579.0,16.2178,16.2909,16.2178,16.2818,416579.0
2016-02-17 15:55:00,17.83,17.89,17.76,17.81,2840572.0,16.2909,16.3458,16.227,16.2727,2840572.0
2016-02-18 09:30:00,17.5,17.61,17.44,17.58,381843.0,15.9894,16.0899,15.9346,16.0625,381843.0
2016-02-18 09:35:00,17.59,17.61,17.52,17.6,175167.0,16.0716,16.0899,16.0077,16.0808,175167.0
2016-02-18 09:40:00,17.61,17.68,17.58,17.67,226897.0,16.0899,16.1539,16.0625,16.1447,226897.0
2016-02-18 09:45:00,17.68,17.78,17.63,17.77,308448.0,16.1539,16.2452,16.1082,16.2361,308448.0
2016-02-18 09:50:00,17.77,17.78,17.68,17.74,154904.0,16.2361,16.2452,16.1539,16.2087,154904.0
2016-02-18 09:55:00,17.73,17.78,17.71,17.77,119062.0,16.1996,16.2452,16.1813,16.2361,119062.0
2016-02-18 10:00:00,17.77,17.86,17.76,17.76,173551.0,16.2361,16.3183,16.227,16.227,173551.0
2016-02-18 10:05:00,17.76,17.78,17.64,17.69,284895.0,16.227,16.2452,16.1173,16.163,284895.0
2016-02-18 10:10:00,17.7,17.72,17.63,17.72,138601.0,16.1722,16.1904,16.1082,16.1904,138601.0
2016-02-18 10:15:00,17.73,17.76,17.7,17.75,111795.0,16.1996,16.227,16.1722,16.2178,111795.0
2016-02-18 10:20:00,17.76,17.82,17.76,17.78,112920.0,16.227,16.2818,16.227,16.2452,112920.0
2016-02-18 10:25:00,17.79,17.8,17.73,17.76,97804.0,16.2544,16.2635,16.1996,16.227,97804.0
2016-02-18 10:30:00,17.76,17.76,17.64,17.66,137833.0,16.227,16.227,16.1173,16.1356,137833.0
2016-02-18 10:35:00,17.67,17.73,17.67,17.72,81942.0,16.1447,16.1996,16.1447,16.1904,81942.0
2016-02-18 10:40:00,17.72,17.82,17.72,17.8,132170.0,16.1904,16.2818,16.1904,16.2635,132170.0
2016-02-18 10:45:00,17.81,17.86,17.81,17.86,131723.0,16.2727,16.3183,16.2727,16.3183,131723.0
2016-02-18 10:50:00,17.87,17.95,17.87,17.95,187749.0,16.3275,16.4006,16.3275,16.4006,187749.0
2016-02-18 10:55:00,17.95,17.97,17.9,17.96,123407.0,16.4006,16.4188,16.3549,16.4097,123407.0
2016-02-18 11:00:00,17.97,18.03,17.93,18.02,140050.0,16.4188,16.4737,16.3823,16.4645,140050.0
2016-02-18 11:05:00,18.03,18.16,18.03,18.14,343591.0,16.4737,16.5924,16.4737,16.5742,343591.0
2016-02-18 11:10:00,18.15,18.16,18.06,18.08,274465.0,16.5833,16.5924,16.5011,16.5194,274465.0
2016-02-18 11:15:00,18.08,18.17,18.08,18.16,225802.0,16.5194,16.6016,16.5194,16.5924,225802.0
2016-02-18 11:20:00,18.16,18.27,18.16,18.25,262813.0,16.5924,16.693,16.5924,16.6747,262813.0
2016-02-18 11:25:00,18.25,18.27,18.2,18.25,150147.0,16.6747,16.693,16.629,16.6747,150147.0
2016-02-18 11:30:00,18.25,18.33,18.25,18.3,156644.0,16.6747,16.7478,16.6747,16.7204,156644.0
2016-02-18 11:35:00,18.3,18.33,18.27,18.28,247336.0,16.7204,16.7478,16.693,16.7021,247336.0
2016-02-18 11:40:00,18.28,18.28,18.22,18.24,189095.0,16.7021,16.7021,16.6473,16.6655,189095.0
2016-02-18 11:45:00,18.24,18.32,18.24,18.28,140409.0,16.6655,16.7386,16.6655,16.7021,140409.0
2016-02-18 11:50:00,18.27,18.35,18.26,18.35,158401.0,16.693,16.766,16.6838,16.766,158401.0
2016-02-18 11:55:00,18.35,18.35,18.26,18.29,296734.0,16.766,16.766,16.6838,16.7112,296734.0
2016-02-18 12:00:00,18.29,18.29,18.2,18.2,304539.0,16.7112,16.7112,16.629,16.629,304539.0
2016-02-18 12:05:00,18.2,18.25,18.18,18.25,171852.0,16.629,16.6747,16.6107,16.6747,171852.0
2016-02-18 12:10:00,18.25,18.35,18.24,18.33,141463.0,16.6747,16.766,16.6655,16.7478,141463.0
2016-02-18 12:15:00,18.33,18.35,18.28,18.31,141437.0,16.7478,16.766,16.7021,16.7295,141437.0
2016-02-18 12:20:00,18.31,18.35,18.31,18.32,104765.0,16.7295,16.766,16.7295,16.7386,104765.0
2016-02-18 12:25:00,18.32,18.33,18.26,18.32,136139.0,16.7386,16.7478,16.6838,16.7386,136139.0
2016-02-18 12:30:00,18.32,18.39,18.3,18.38,78663.0,16.7386,16.8026,16.7204,16.7935,78663.0
2016-02-18 12:35:00,18.38,18.38,18.35,18.38,71728.0,16.7935,16.7935,16.766,16.7935,71728.0
2016-02-18 12:40:00,18.38,18.42,18.37,18.42,63010.0,16.7935,16.83,16.7843,16.83,63010.0
2016-02-18 12:45:00,18.43,18.43,18.36,18.41,88538.0,16.8391,16.8391,16.7752,16.8209,88538.0
2016-02-18 12:50:00,18.41,18.5,18.41,18.47,85004.0,16.8209,16.9031,16.8209,16.8757,85004.0
2016-02-18 12:55:00,18.47,18.58,18.45,18.58,212140.0,16.8757,16.9762,16.8574,16.9762,212140.0
2016-02-18 13:00:00,18.58,18.59,18.5,18.53,159502.0,16.9762,16.9853,16.9031,16.9305,159502.0
2016-02-18 13:05:00,18.53,18.55,18.5,18.51,121854.0,16.9305,16.9488,16.9031,16.9122,121854.0
2016-02-18 13:10:00,18.51,18.53,18.39,18.39,170631.0,16.9122,16.9305,16.8026,16.8026,170631.0
2016-02-18 13:15:00,18.38,18.51,18.34,18.48,248718.0,16.7935,16.9122,16.7569,16.8848,248718.0
2016-02-18 13:20:00,18.48,18.5,18.45,18.47,97946.0,16.8848,16.9031,16.8574,16.8757,97946.0
2016-02-18 13:25:00,18.46,18.52,18.41,18.52,129215.0,16.8666,16.9214,16.8209,16.9214,129215.0
2016-02-18 13:30:00,18.52,18.53,18.49,18.51,100186.0,16.9214,16.9305,16.894,16.9122,100186.0
2016-02-18 13:35:00,18.52,18.65,18.52,18.64,219646.0,16.9214,17.0401,16.9214,17.031,219646.0
2016-02-18 13:40:00,18.63,18.65,18.52,18.58,154772.0,17.0219,17.0401,16.9214,16.9762,154772.0
2016-02-18 13:45:00,18.58,18.67,18.57,18.66,238320.0,16.9762,17.0584,16.9671,17.0493,238320.0
2016-02-18 13:50:00,18.67,18.72,18.61,18.66,207494.0,17.0584,17.1041,17.0036,17.0493,207494.0
2016-02-18 13:55:00,18.66,18.66,18.61,18.61,158202.0,17.0493,17.0493,17.0036,17.0036,158202.0
2016-02-18 14:00:00,18.61,18.65,18.58,18.63,168959.0,17.0036,17.0401,16.9762,17.0219,168959.0
2016-02-18 14:05:00,18.64,18.64,18.55,18.55,130467.0,17.031,17.031,16.9488,16.9488,130467.0
2016-02-18 14:10:00,18.55,18.67,18.53,18.67,131086.0,16.9488,17.0584,16.9305,17.0584,131086.0
2016-02-18 14:15:00,18.67,18.73,18.67,18.7,175860.0,17.0584,17.1132,17.0584,17.0858,175860.0
2016-02-18 14:20:00,18.69,18.7,18.6,18.63,183891.0,17.0767,17.0858,16.9945,17.0219,183891.0
2016-02-18 14:25:00,18.64,18.67,18.62,18.65,99018.0,17.031,17.0584,17.0127,17.0401,99018.0
2016-02-18 14:30:00,18.65,18.67,18.62,18.67,130771.0,17.0401,17.0584,17.0127,17.0584,130771.0
2016-02-18 14:35:00,18.67,18.67,18.63,18.64,129056.0,17.0584,17.0584,17.0219,17.031,129056.0
2016-02-18 14:40:00,18.64,18.68,18.63,18.68,100571.0,17.031,17.0676,17.0219,17.0676,100571.0
2016-02-18 14:45:00,18.69,18.72,18.67,18.72,107084.0,17.0767,17.1041,17.0584,17.1041,107084.0
2016-02-18 14:50:00,18.72,18.73,18.69,18.73,82344.0,17.1041,17.1132,17.0767,17.1132,82344.0
2016-02-18 14:55:00,18.73,18.8,18.73,18.8,211123.0,17.1132,17.1772,17.1132,17.1772,211123.0
2016-02-18 15:00:00,18.8,18.83,18.74,18.83,178951.0,17.1772,17.2046,17.1224,17.2046,178951.0
2016-02-18 15:05:00,18.82,18.88,18.82,18.86,213113.0,17.1955,17.2503,17.1955,17.232,213113.0
2016-02-18 15:10:00,18.87,18.9,18.83,18.9,231364.0,17.2412,17.2686,17.2046,17.2686,231364.0
2016-02-18 15:15:00,18.9,18.9,18.82,18.84,170935.0,17.2686,17.2686,17.1955,17.2137,170935.0
2016-02-18 15:20:00,18.84,18.84,18.78,18.83,225792.0,17.2137,17.2137,17.1589,17.2046,225792.0
2016-02-18 15:25:00,18.83,18.9,18.83,18.89,213182.0,17.2046,17.2686,17.2046,17.2594,213182.0
2016-02-18 15:30:00,18.89,18.9,18.82,18.86,200137.0,17.2594,17.2686,17.1955,17.232,200137.0
2016-02-18 15:35:00,18.85,18.85,18.73,18.79,344909.0,17.2229,17.2229,17.1132,17.1681,344909.0
2016-02-18 15:40:00,18.79,18.85,18.79,18.85,385197.0,17.1681,17.2229,17.1681,17.2229,385197.0
2016-02-18 15:45:00,18.85,18.89,18.83,18.85,284158.0,17.2229,17.2594,17.2046,17.2229,284158.0
2016-02-18 15:50:00,18.85,18.88,18.83,18.84,676347.0,17.2229,17.2503,17.2046,17.2137,676347.0
2016-02-18 15:55:00,18.83,18.89,18.81,18.89,1933789.0,17.2046,17.2594,17.1863,17.2594,1933789.0
2016-02-19 09:30:00,18.63,18.63,18.49,18.63,825791.0,17.0219,17.0219,16.894,17.0219,825791.0
2016-02-19 09:35:00,18.63,18.82,18.63,18.82,685446.0,17.0219,17.1955,17.0219,17.1955,685446.0
2016-02-19 09:40:00,18.82,18.87,18.7,18.76,922153.0,17.1955,17.2412,17.0858,17.1407,922153.0
2016-02-19 09:45:00,18.77,18.87,18.68,18.87,414539.0,17.1498,17.2412,17.0676,17.2412,414539.0
2016-02-19 09:50:00,18.88,18.89,18.74,18.75,384197.0,17.2503,17.2594,17.1224,17.1315,384197.0
2016-02-19 09:55:00,18.74,18.74,18.64,18.72,314394.0,17.1224,17.1224,17.031,17.1041,314394.0
2016-02-19 10:00:00,18.72,18.86,18.71,18.81,343684.0,17.1041,17.232,17.095,17.1863,343684.0
2016-02-19 10:05:00,18.82,18.83,18.63,18.67,382379.0,17.1955,17.2046,17.0219,17.0584,382379.0
2016-02-19 10:10:00,18.67,18.71,18.64,18.68,361088.0,17.0584,17.095,17.031,17.0676,361088.0
2016-02-19 10:15:00,18.67,18.69,18.53,18.56,328935.0,17.0584,17.0767,16.9305,16.9579,328935.0
2016-02-19 10:20:00,18.55,18.56,18.51,18.53,271405.0,16.9488,16.9579,16.9122,16.9305,271405.0
2016-02-19 10:25:00,18.53,18.64,18.53,18.63,288883.0,16.9305,17.031,16.9305,17.0219,288883.0
2016-02-19 10:30:00,18.62,18.63,18.55,18.58,153675.0,17.0127,17.0219,16.9488,16.9762,153675.0
2016-02-19 10:35:00,18.57,18.58,18.52,18.53,134974.0,16.9671,16.9762,16.9214,16.9305,134974.0
2016-02-19 10:40:00,18.53,18.56,18.47,18.5,187446.0,16.9305,16.9579,16.8757,16.9031,187446.0
2016-02-19 10:45:00,18.5,18.5,18.34,18.35,270459.0,16.9031,16.9031,16.7569,16.766,270459.0
2016-02-19 10:50:00,18.35,18.44,18.34,18.42,193651.0,16.766,16.8483,16.7569,16.83,193651.0
2016-02-19 10:55:00,18.42,18.44,18.36,18.41,176072.0,16.83,16.8483,16.7752,16.8209,176072.0
2016-02-19 11:00:00,18.41,18.52,18.37,18.49,249398.0,16.8209,16.9214,16.7843,16.894,249398.0
2016-02-19 11:05:00,18.49,18.58,18.49,18.56,207987.0,16.894,16.9762,16.894,16.9579,207987.0
2016-02-19 11:10:00,18.56,18.56,18.49,18.52,195427.0,16.9579,16.9579,16.894,16.9214,195427.0
2016-02-19 11:15:00,18.53,18.54,18.44,18.45,232139.0,16.9305,16.9396,16.8483,16.8574,232139.0
2016-02-19 11:20:00,18.45,18.46,18.41,18.43,113412.0,16.8574,16.8666,16.8209,16.8391,113412.0
2016-02-19 11:25:00,18.43,18.47,18.42,18.44,88297.0,16.8391,16.8757,16.83,16.8483,88297.0
2016-02-19 11:30:00,18.44,18.44,18.34,18.41,223387.0,16.8483,16.8483,16.7569,16.8209,223387.0
2016-02-19 11:35:00,18.4,18.42,18.36,18.42,76710.0,16.8117,16.83,16.7752,16.83,76710.0
2016-02-19 11:40:00,18.43,18.44,18.39,18.39,77750.0,16.8391,16.8483,16.8026,16.8026,77750.0
2016-02-19 11:45:00,18.39,18.49,18.39,18.47,157679.0,16.8026,16.894,16.8026,16.8757,157679.0
2016-02-19 11:50:00,18.47,18.49,18.44,18.44,143063.0,16.8757,16.894,16.8483,16.8483,143063.0
2016-02-19 11:55:00,18.45,18.51,18.45,18.51,106975.0,16.8574,16.9122,16.8574,16.9122,106975.0
2016-02-19 12:00:00,18.51,18.51,18.43,18.49,118270.0,16.9122,16.9122,16.8391,16.894,118270.0
2016-02-19 12:05:00,18.48,18.48,18.42,18.44,101548.0,16.8848,16.8848,16.83,16.8483,101548.0
2016-02-19 12:10:00,18.43,18.45,18.39,18.42,96687.0,16.8391,16.8574,16.8026,16.83,96687.0
2016-02-19 12:15:00,18.42,18.49,18.41,18.44,86641.0,16.83,16.894,16.8209,16.8483,86641.0
2016-02-19 12:20:00,18.44,18.44,18.39,18.41,90941.0,16.8483,16.8483,16.8026,16.8209,90941.0
2016-02-19 12:25:00,18.41,18.41,18.39,18.41,89613.0,16.8209,16.8209,16.8026,16.8209,89613.0
2016-02-19 12:30:00,18.41,18.46,18.41,18.45,71753.0,16.8209,16.8666,16.8209,16.8574,71753.0
2016-02-19 12:35:00,18.45,18.46,18.44,18.45,24085.0,16.8574,16.8666,16.8483,16.8574,24085.0
2016-02-19 12:40:00,18.44,18.44,18.42,18.43,65928.0,16.8483,16.8483,16.83,16.8391,65928.0
2016-02-19 12:45:00,18.42,18.42,18.35,18.42,159949.0,16.83,16.83,16.766,16.83,159949.0
2016-02-19 12:50:00,18.4,18.41,18.39,18.4,66259.0,16.8117,16.8209,16.8026,16.8117,66259.0
2016-02-19 12:55:00,18.4,18.47,18.4,18.41,76048.0,16.8117,16.8757,16.8117,16.8209,76048.0
2016-02-19 13:00:00,18.41,18.43,18.39,18.43,104540.0,16.8209,16.8391,16.8026,16.8391,104540.0
2016-02-19 13:05:00,18.42,18.44,18.4,18.43,78657.0,16.83,16.8483,16.8117,16.8391,78657.0
2016-02-19 13:10:00,18.43,18.44,18.42,18.44,49060.0,16.8391,16.8483,16.83,16.8483,49060.0
2016-02-19 13:15:00,18.43,18.43,18.39,18.39,51140.0,16.8391,16.8391,16.8026,16.8026,51140.0
2016-02-19 13:20:00,18.4,18.42,18.39,18.4,79040.0,16.8117,16.83,16.8026,16.8117,79040.0
2016-02-19 13:25:00,18.41,18.43,18.39,18.41,33491.0,16.8209,16.8391,16.8026,16.8209,33491.0
2016-02-19 13:30:00,18.42,18.47,18.41,18.47,69091.0,16.83,16.8757,16.8209,16.8757,69091.0
2016-02-19 13:35:00,18.48,18.59,18.47,18.57,121356.0,16.8848,16.9853,16.8757,16.9671,121356.0
2016-02-19 13:40:00,18.57,18.59,18.51,18.59,70397.0,16.9671,16.9853,16.9122,16.9853,70397.0
2016-02-19 13:45:00,18.58,18.58,18.52,18.53,67663.0,16.9762,16.9762,16.9214,16.9305,67663.0
2016-02-19 13:50:00,18.54,18.55,18.5,18.5,69204.0,16.9396,16.9488,16.9031,16.9031,69204.0
2016-02-19 13:55:00,18.51,18.52,18.48,18.5,39438.0,16.9122,16.9214,16.8848,16.9031,39438.0
2016-02-19 14:00:00,18.5,18.52,18.49,18.52,32881.0,16.9031,16.9214,16.894,16.9214,32881.0
2016-02-19 14:05:00,18.52,18.56,18.5,18.51,90937.0,16.9214,16.9579,16.9031,16.9122,90937.0
2016-02-19 14:10:00,18.52,18.56,18.52,18.52,78689.0,16.9214,16.9579,16.9214,16.9214,78689.0
2016-02-19 14:15:00,18.52,18.55,18.48,18.51,74108.0,16.9214,16.9488,16.8848,16.9122,74108.0
2016-02-19 14:20:00,18.51,18.51,18.48,18.49,32784.0,16.9122,16.9122,16.8848,16.894,32784.0
2016-02-19 14:25:00,18.49,18.5,18.47,18.5,39788.0,16.894,16.9031,16.8757,16.9031,39788.0
2016-02-19 14:30:00,18.49,18.56,18.49,18.56,69437.0,16.894,16.9579,16.894,16.9579,69437.0
2016-02-19 14:35:00,18.57,18.59,18.57,18.59,37683.0,16.9671,16.9853,16.9671,16.9853,37683.0
2016-02-19 14:40:00,18.59,18.6,18.52,18.53,80303.0,16.9853,16.9945,16.9214,16.9305,80303.0
2016-02-19 14:45:00,18.53,18.55,18.52,18.55,36835.0,16.9305,16.9488,16.9214,16.9488,36835.0
2016-02-19 14:50:00,18.55,18.56,18.51,18.54,38531.0,16.9488,16.9579,16.9122,16.9396,38531.0
2016-02-19 14:55:00,18.54,18.61,18.53,18.58,68418.0,16.9396,17.0036,16.9305,16.9762,68418.0
2016-02-19 15:00:00,18.58,18.59,18.54,18.55,102228.0,16.9762,16.9853,16.9396,16.9488,102228.0
2016-02-19 15:05:00,18.54,18.54,18.43,18.43,165549.0,16.9396,16.9396,16.8391,16.8391,165549.0
2016-02-19 15:10:00,18.44,18.46,18.41,18.41,107330.0,16.8483,16.8666,16.8209,16.8209,107330.0
2016-02-19 15:15:00,18.41,18.51,18.41,18.45,104871.0,16.8209,16.9122,16.8209,16.8574,104871.0
2016-02-19 15:20:00,18.44,18.45,18.4,18.41,113531.0,16.8483,16.8574,16.8117,16.8209,113531.0
2016-02-19 15:25:00,18.42,18.44,18.4,18.4,65611.0,16.83,16.8483,16.8117,16.8117,65611.0
2016-02-19 15:30:00,18.4,18.43,18.38,18.41,134996.0,16.8117,16.8391,16.7935,16.8209,134996.0
2016-02-19 15:35:00,18.41,18.42,18.35,18.35,154509.0,16.8209,16.83,16.766,16.766,154509.0
2016-02-19 15:40:00,18.35,18.39,18.33,18.34,326302.0,16.766,16.8026,16.7478,16.7569,326302.0
2016-02-19 15:45:00,18.35,18.38,18.35,18.35,237660.0,16.766,16.7935,16.766,16.766,237660.0
2016-02-19 15:50:00,18.35,18.38,18.33,18.35,305934.0,16.766,16.7935,16.7478,16.766,305934.0
2016-02-19 15:55:00,18.34,18.39,18.28,18.37,1134479.0,16.7569,16.8026,16.7021,16.7843,1134479.0
2016-02-22 09:30:00,17.82,18.02,17.75,18.0,692896.0,16.2818,16.4645,16.2178,16.4463,692896.0
2016-02-22 09:35:00,18.0,18.09,18.0,18.04,449880.0,16.4463,16.5285,16.4463,16.4828,449880.0
2016-02-22 09:40:00,18.04,18.11,18.04,18.06,222341.0,16.4828,16.5468,16.4828,16.5011,222341.0
2016-02-22 09:45:00,18.07,18.27,18.07,18.25,389575.0,16.5102,16.693,16.5102,16.6747,389575.0
2016-02-22 09:50:00,18.26,18.33,18.26,18.31,295970.0,16.6838,16.7478,16.6838,16.7295,295970.0
2016-02-22 09:55:00,18.31,18.38,18.28,18.37,281136.0,16.7295,16.7935,16.7021,16.7843,281136.0
2016-02-22 10:00:00,18.38,18.38,18.25,18.26,302913.0,16.7935,16.7935,16.6747,16.6838,302913.0
2016-02-22 10:05:00,18.25,18.35,18.24,18.33,161032.0,16.6747,16.766,16.6655,16.7478,161032.0
2016-02-22 10:10:00,18.34,18.52,18.31,18.5,337023.0,16.7569,16.9214,16.7295,16.9031,337023.0
2016-02-22 10:15:00,18.51,18.52,18.44,18.49,346083.0,16.9122,16.9214,16.8483,16.894,346083.0
2016-02-22 10:20:00,18.48,18.5,18.4,18.42,182991.0,16.8848,16.9031,16.8117,16.83,182991.0
2016-02-22 10:25:00,18.42,18.42,18.35,18.38,145658.0,16.83,16.83,16.766,16.7935,145658.0
2016-02-22 10:30:00,18.38,18.46,18.38,18.4,298676.0,16.7935,16.8666,16.7935,16.8117,298676.0
2016-02-22 10:35:00,18.4,18.4,18.33,18.38,401708.0,16.8117,16.8117,16.7478,16.7935,401708.0
2016-02-22 10:40:00,18.38,18.39,18.35,18.36,218281.0,16.7935,16.8026,16.766,16.7752,218281.0
2016-02-22 10:45:00,18.35,18.35,18.28,18.28,262061.0,16.766,16.766,16.7021,16.7021,262061.0
2016-02-22 10:50:00,18.28,18.35,18.26,18.32,249337.0,16.7021,16.766,16.6838,16.7386,249337.0
2016-02-22 10:55:00,18.33,18.41,18.33,18.37,132332.0,16.7478,16.8209,16.7478,16.7843,132332.0
2016-02-22 11:00:00,18.37,18.45,18.37,18.41,142605.0,16.7843,16.8574,16.7843,16.8209,142605.0
2016-02-22 11:05:00,18.41,18.41,18.34,18.35,130142.0,16.8209,16.8209,16.7569,16.766,130142.0
2016-02-22 11:10:00,18.35,18.35,18.26,18.26,155914.0,16.766,16.766,16.6838,16.6838,155914.0
2016-02-22 11:15:00,18.27,18.35,18.26,18.3,225341.0,16.693,16.766,16.6838,16.7204,225341.0
2016-02-22 11:20:00,18.3,18.34,18.28,18.28,81336.0,16.7204,16.7569,16.7021,16.7021,81336.0
2016-02-22 11:25:00,18.28,18.29,18.24,18.28,136607.0,16.7021,16.7112,16.6655,16.7021,136607.0
2016-02-22 11:30:00,18.27,18.33,18.25,18.32,88467.0,16.693,16.7478,16.6747,16.7386,88467.0
2016-02-22 11:35:00,18.31,18.34,18.31,18.34,54329.0,16.7295,16.7569,16.7295,16.7569,54329.0
2016-02-22 11:40:00,18.35,18.38,18.34,18.35,116205.0,16.766,16.7935,16.7569,16.766,116205.0
2016-02-22 11:45:00,18.34,18.34,18.28,18.3,57532.0,16.7569,16.7569,16.7021,16.7204,57532.0
2016-02-22 11:50:00,18.3,18.38,18.29,18.34,61799.0,16.7204,16.7935,16.7112,16.7569,61799.0
2016-02-22 11:55:00,18.34,18.34,18.31,18.32,51010.0,16.7569,16.7569,16.7295,16.7386,51010.0
2016-02-22 12:00:00,18.33,18.4,18.33,18.4,50026.0,16.7478,16.8117,16.7478,16.8117,50026.0
2016-02-22 12:05:00,18.4,18.44,18.39,18.41,114846.0,16.8117,16.8483,16.8026,16.8209,114846.0
2016-02-22 12:10:00,18.41,18.41,18.36,18.4,36251.0,16.8209,16.8209,16.7752,16.8117,36251.0
2016-02-22 12:15:00,18.41,18.44,18.41,18.41,85173.0,16.8209,16.8483,16.8209,16.8209,85173.0
2016-02-22 12:20:00,18.41,18.43,18.39,18.42,70560.0,16.8209,16.8391,16.8026,16.83,70560.0
2016-02-22 12:25:00,18.41,18.41,18.36,18.36,70012.0,16.8209,16.8209,16.7752,16.7752,70012.0
2016-02-22 12:30:00,18.36,18.38,18.32,18.34,152561.0,16.7752,16.7935,16.7386,16.7569,152561.0
2016-02-22 12:35:00,18.35,18.35,18.22,18.23,111788.0,16.766,16.766,16.6473,16.6564,111788.0
2016-02-22 12:40:00,18.24,18.27,18.24,18.26,114945.0,16.6655,16.693,16.6655,16.6838,114945.0
2016-02-22 12:45:00,18.25,18.33,18.25,18.32,63596.0,16.6747,16.7478,16.6747,16.7386,63596.0
2016-02-22 12:50:00,18.31,18.34,18.31,18.32,76635.0,16.7295,16.7569,16.7295,16.7386,76635.0
2016-02-22 12:55:00,18.33,18.33,18.25,18.25,73683.0,16.7478,16.7478,16.6747,16.6747,73683.0
2016-02-22 13:00:00,18.25,18.33,18.25,18.33,83379.0,16.6747,16.7478,16.6747,16.7478,83379.0
2016-02-22 13:05:00,18.33,18.33,18.28,18.31,68141.0,16.7478,16.7478,16.7021,16.7295,68141.0
2016-02-22 13:10:00,18.31,18.41,18.31,18.4,82621.0,16.7295,16.8209,16.7295,16.8117,82621.0
2016-02-22 13:15:00,18.4,18.4,18.34,18.36,73535.0,16.8117,16.8117,16.7569,16.7752,73535.0
2016-02-22 13:20:00,18.36,18.38,18.35,18.38,36623.0,16.7752,16.7935,16.766,16.7935,36623.0
2016-02-22 13:25:00,18.38,18.38,18.31,18.32,48290.0,16.7935,16.7935,16.7295,16.7386,48290.0
2016-02-22 13:30:00,18.32,18.34,18.28,18.34,72046.0,16.7386,16.7569,16.7021,16.7569,72046.0
2016-02-22 13:35:00,18.34,18.36,18.32,18.32,37003.0,16.7569,16.7752,16.7386,16.7386,37003.0
2016-02-22 13:40:00,18.31,18.36,18.31,18.33,34659.0,16.7295,16.7752,16.7295,16.7478,34659.0
2016-02-22 13:45:00,18.33,18.39,18.33,18.33,63982.0,16.7478,16.8026,16.7478,16.7478,63982.0
2016-02-22 13:50:00,18.33,18.38,18.31,18.34,86919.0,16.7478,16.7935,16.7295,16.7569,86919.0
2016-02-22 13:55:00,18.34,18.42,18.33,18.42,66536.0,16.7569,16.83,16.7478,16.83,66536.0
2016-02-22 14:00:00,18.42,18.43,18.4,18.43,43321.0,16.83,16.8391,16.8117,16.8391,43321.0
2016-02-22 14:05:00,18.42,18.5,18.42,18.49,135269.0,16.83,16.9031,16.83,16.894,135269.0
2016-02-22 14:10:00,18.49,18.5,18.45,18.5,61158.0,16.894,16.9031,16.8574,16.9031,61158.0
2016-02-22 14:15:00,18.5,18.58,18.49,18.58,191623.0,16.9031,16.9762,16.894,16.9762,191623.0
2016-02-22 14:20:00,18.58,18.58,18.54,18.54,80512.0,16.9762,16.9762,16.9396,16.9396,80512.0
2016-02-22 14:25:00,18.53,18.53,18.48,18.51,96037.0,16.9305,16.9305,16.8848,16.9122,96037.0
2016-02-22 14:30:00,18.51,18.55,18.5,18.55,66994.0,16.9122,16.9488,16.9031,16.9488,66994.0
2016-02-22 14:35:00,18.55,18.57,18.53,18.53,105666.0,16.9488,16.9671,16.9305,16.9305,105666.0
2016-02-22 14:40:00,18.53,18.57,18.53,18.57,55071.0,16.9305,16.9671,16.9305,16.9671,55071.0
2016-02-22 14:45:00,18.57,18.61,18.57,18.61,108015.0,16.9671,17.0036,16.9671,17.0036,108015.0
2016-02-22 14:50:00,18.61,18.61,18.54,18.57,145885.0,17.0036,17.0036,16.9396,16.9671,145885.0
2016-02-22 14:55:00,18.58,18.62,18.58,18.6,61818.0,16.9762,17.0127,16.9762,16.9945,61818.0
2016-02-22 15:00:00,18.6,18.63,18.58,18.63,126614.0,16.9945,17.0219,16.9762,17.0219,126614.0
2016-02-22 15:05:00,18.64,18.68,18.62,18.68,101455.0,17.031,17.0676,17.0127,17.0676,101455.0
2016-02-22 15:10:00,18.67,18.67,18.61,18.63,167469.0,17.0584,17.0584,17.0036,17.0219,167469.0
2016-02-22 15:15:00,18.62,18.65,18.61,18.61,94701.0,17.0127,17.0401,17.0036,17.0036,94701.0
2016-02-22 15:20:00,18.61,18.61,18.56,18.57,132736.0,17.0036,17.0036,16.9579,16.9671,132736.0
2016-02-22 15:25:00,18.58,18.58,18.48,18.49,156365.0,16.9762,16.9762,16.8848,16.894,156365.0
2016-02-22 15:30:00,18.5,18.52,18.49,18.51,128087.0,16.9031,16.9214,16.894,16.9122,128087.0
2016-02-22 15:35:00,18.51,18.53,18.45,18.45,159599.0,16.9122,16.9305,16.8574,16.8574,159599.0
2016-02-22 15:40:00,18.45,18.5,18.43,18.48,263975.0,16.8574,16.9031,16.8391,16.8848,263975.0
2016-02-22 15:45:00,18.49,18.5,18.45,18.49,214134.0,16.894,16.9031,16.8574,16.894,214134.0
2016-02-22 15:50:00,18.49,18.49,18.42,18.45,468716.0,16.894,16.894,16.83,16.8574,468716.0
2016-02-22 15:55:00,18.45,18.54,18.44,18.54,1222582.0,16.8574,16.9396,16.8483,16.9396,1222582.0
2016-02-23 09:30:00,18.89,18.89,18.71,18.72,661220.0,17.2594,17.2594,17.095,17.1041,661220.0
2016-02-23 09:35:00,18.71,18.88,18.66,18.86,468664.0,17.095,17.2503,17.0493,17.232,468664.0
2016-02-23 09:40:00,18.86,18.92,18.84,18.88,336381.0,17.232,17.2868,17.2137,17.2503,336381.0
2016-02-23 09:45:00,18.89,19.03,18.88,19.02,607220.0,17.2594,17.3873,17.2503,17.3782,607220.0
2016-02-23 09:50:00,19.03,19.03,18.92,18.95,295078.0,17.3873,17.3873,17.2868,17.3143,295078.0
2016-02-23 09:55:00,18.94,18.97,18.92,18.95,281699.0,17.3051,17.3325,17.2868,17.3143,281699.0
2016-02-23 10:00:00,18.95,18.96,18.83,18.85,254507.0,17.3143,17.3234,17.2046,17.2229,254507.0
2016-02-23 10:05:00,18.85,18.99,18.81,18.98,399018.0,17.2229,17.3508,17.1863,17.3417,399018.0
2016-02-23 10:10:00,18.98,18.99,18.85,18.87,245532.0,17.3417,17.3508,17.2229,17.2412,245532.0
2016-02-23 10:15:00,18.88,18.92,18.84,18.85,173708.0,17.2503,17.2868,17.2137,17.2229,173708.0
2016-02-23 10:20:00,18.85,18.92,18.83,18.9,191182.0,17.2229,17.2868,17.2046,17.2686,191182.0
2016-02-23 10:25:00,18.9,18.9,18.83,18.84,190727.0,17.2686,17.2686,17.2046,17.2137,190727.0
2016-02-23 10:30:00,18.83,18.84,18.78,18.81,253483.0,17.2046,17.2137,17.1589,17.1863,253483.0
2016-02-23 10:35:00,18.82,18.86,18.81,18.86,153657.0,17.1955,17.232,17.1863,17.232,153657.0
2016-02-23 10:40:00,18.86,18.92,18.86,18.91,160321.0,17.232,17.2868,17.232,17.2777,160321.0
2016-02-23 10:45:00,18.92,18.98,18.92,18.98,221014.0,17.2868,17.3417,17.2868,17.3417,221014.0
2016-02-23 10:50:00,18.98,19.0,18.96,18.99,253082.0,17.3417,17.3599,17.3234,17.3508,253082.0
2016-02-23 10:55:00,19.0,19.0,18.94,18.98,191800.0,17.3599,17.3599,17.3051,17.3417,191800.0
2016-02-23 11:00:00,18.99,19.0,18.95,18.99,153335.0,17.3508,17.3599,17.3143,17.3508,153335.0
2016-02-23 11:05:00,18.99,19.05,18.99,19.04,290346.0,17.3508,17.4056,17.3508,17.3965,290346.0
2016-02-23 11:10:00,19.04,19.05,18.97,18.97,132451.0,17.3965,17.4056,17.3325,17.3325,132451.0
2016-02-23 11:15:00,18.97,18.98,18.92,18.96,177060.0,17.3325,17.3417,17.2868,17.3234,177060.0
2016-02-23 11:20:00,18.97,19.02,18.97,18.97,152306.0,17.3325,17.3782,17.3325,17.3325,152306.0
2016-02-23 11:25:00,18.97,19.0,18.94,18.94,161798.0,17.3325,17.3599,17.3051,17.3051,161798.0
2016-02-23 11:30:00,18.95,18.98,18.93,18.97,169284.0,17.3143,17.3417,17.296,17.3325,169284.0
2016-02-23 11:35:00,18.97,19.0,18.94,18.94,162465.0,17.3325,17.3599,17.3051,17.3051,162465.0
2016-02-23 11:40:00,18.95,19.01,18.95,18.98,167910.0,17.3143,17.3691,17.3143,17.3417,167910.0
2016-02-23 11:45:00,18.99,18.99,18.92,18.95,221040.0,17.3508,17.3508,17.2868,17.3143,221040.0
2016-02-23 11:50:00,18.94,18.98,18.94,18.96,141769.0,17.3051,17.3417,17.3051,17.3234,141769.0
2016-02-23 11:55:00,18.96,18.97,18.93,18.95,88562.0,17.3234,17.3325,17.296,17.3143,88562.0
2016-02-23 12:00:00,18.95,18.96,18.92,18.93,133191.0,17.3143,17.3234,17.2868,17.296,133191.0
2016-02-23 12:05:00,18.92,18.93,18.85,18.88,120088.0,17.2868,17.296,17.2229,17.2503,120088.0
2016-02-23 12:10:00,18.89,18.95,18.89,18.91,165110.0,17.2594,17.3143,17.2594,17.2777,165110.0
2016-02-23 12:15:00,18.92,18.95,18.91,18.92,73952.0,17.2868,17.3143,17.2777,17.2868,73952.0
2016-02-23 12:20:00,18.92,18.95,18.92,18.94,33755.0,17.2868,17.3143,17.2868,17.3051,33755.0
2016-02-23 12:25:00,18.94,18.95,18.9,18.9,76806.0,17.3051,17.3143,17.2686,17.2686,76806.0
2016-02-23 12:30:00,18.9,18.95,18.9,18.94,112016.0,17.2686,17.3143,17.2686,17.3051,112016.0
2016-02-23 12:35:00,18.94,18.94,18.89,18.89,63755.0,17.3051,17.3051,17.2594,17.2594,63755.0
2016-02-23 12:40:00,18.9,18.91,18.81,18.81,109858.0,17.2686,17.2777,17.1863,17.1863,109858.0
2016-02-23 12:45:00,18.82,18.82,18.7,18.76,266457.0,17.1955,17.1955,17.0858,17.1407,266457.0
2016-02-23 12:50:00,18.76,18.79,18.73,18.73,120921.0,17.1407,17.1681,17.1132,17.1132,120921.0
2016-02-23 12:55:00,18.73,18.78,18.71,18.75,143531.0,17.1132,17.1589,17.095,17.1315,143531.0
2016-02-23 13:00:00,18.75,18.81,18.75,18.77,108560.0,17.1315,17.1863,17.1315,17.1498,108560.0
2016-02-23 13:05:00,18.77,18.82,18.77,18.82,62918.0,17.1498,17.1955,17.1498,17.1955,62918.0
2016-02-23 13:10:00,18.82,18.84,18.77,18.77,104396.0,17.1955,17.2137,17.1498,17.1498,104396.0
2016-02-23 13:15:00,18.76,18.77,18.73,18.75,85355.0,17.1407,17.1498,17.1132,17.1315,85355.0
2016-02-23 13:20:00,18.76,18.78,18.76,18.78,79285.0,17.1407,17.1589,17.1407,17.1589,79285.0
2016-02-23 13:25:00,18.79,18.81,18.73,18.74,82429.0,17.1681,17.1863,17.1132,17.1224,82429.0
2016-02-23 13:30:00,18.73,18.74,18.67,18.68,54057.0,17.1132,17.1224,17.0584,17.0676,54057.0
2016-02-23 13:35:00,18.68,18.69,18.67,18.68,55822.0,17.0676,17.0767,17.0584,17.0676,55822.0
2016-02-23 13:40:00,18.68,18.75,18.66,18.75,85467.0,17.0676,17.1315,17.0493,17.1315,85467.0
2016-02-23 13:45:00,18.75,18.76,18.73,18.74,69404.0,17.1315,17.1407,17.1132,17.1224,69404.0
2016-02-23 13:50:00,18.74,18.78,18.72,18.77,65181.0,17.1224,17.1589,17.1041,17.1498,65181.0
2016-02-23 13:55:00,18.77,18.77,18.73,18.77,63923.0,17.1498,17.1498,17.1132,17.1498,63923.0
2016-02-23 14:00:00,18.77,18.77,18.72,18.76,100334.0,17.1498,17.1498,17.1041,17.1407,100334.0
2016-02-23 14:05:00,18.76,18.77,18.74,18.75,55737.0,17.1407,17.1498,17.1224,17.1315,55737.0
2016-02-23 14:10:00,18.76,18.76,18.73,18.74,42431.0,17.1407,17.1407,17.1132,17.1224,42431.0
2016-02-23 14:15:00,18.74,18.74,18.68,18.7,96562.0,17.1224,17.1224,17.0676,17.0858,96562.0
2016-02-23 14:20:00,18.71,18.72,18.68,18.69,49048.0,17.095,17.1041,17.0676,17.0767,49048.0
2016-02-23 14:25:00,18.69,18.73,18.69,18.7,38803.0,17.0767,17.1132,17.0767,17.0858,38803.0
2016-02-23 14:30:00,18.7,18.72,18.69,18.69,52956.0,17.0858,17.1041,17.0767,17.0767,52956.0
2016-02-23 14:35:00,18.68,18.7,18.67,18.7,35400.0,17.0676,17.0858,17.0584,17.0858,35400.0
2016-02-23 14:40:00,18.71,18.73,18.7,18.72,22655.0,17.095,17.1132,17.0858,17.1041,22655.0
2016-02-23 14:45:00,18.72,18.77,18.72,18.77,95477.0,17.1041,17.1498,17.1041,17.1498,95477.0
2016-02-23 14:50:00,18.76,18.78,18.74,18.78,52984.0,17.1407,17.1589,17.1224,17.1589,52984.0
2016-02-23 14:55:00,18.78,18.78,18.76,18.77,80003.0,17.1589,17.1589,17.1407,17.1498,80003.0
2016-02-23 15:00:00,18.77,18.83,18.77,18.83,206486.0,17.1498,17.2046,17.1498,17.2046,206486.0
2016-02-23 15:05:00,18.83,18.85,18.8,18.82,148786.0,17.2046,17.2229,17.1772,17.1955,148786.0
2016-02-23 15:10:00,18.82,18.89,18.82,18.87,176848.0,17.1955,17.2594,17.1955,17.2412,176848.0
2016-02-23 15:15:00,18.88,18.88,18.83,18.85,127135.0,17.2503,17.2503,17.2046,17.2229,127135.0
2016-02-23 15:20:00,18.85,18.85,18.81,18.85,81358.0,17.2229,17.2229,17.1863,17.2229,81358.0
2016-02-23 15:25:00,18.85,18.85,18.81,18.82,96882.0,17.2229,17.2229,17.1863,17.1955,96882.0
2016-02-23 15:30:00,18.82,18.83,18.79,18.81,119242.0,17.1955,17.2046,17.1681,17.1863,119242.0
2016-02-23 15:35:00,18.8,18.85,18.8,18.84,202617.0,17.1772,17.2229,17.1772,17.2137,202617.0
2016-02-23 15:40:00,18.84,18.86,18.82,18.83,203921.0,17.2137,17.232,17.1955,17.2046,203921.0
2016-02-23 15:45:00,18.83,18.85,18.81,18.84,180035.0,17.2046,17.2229,17.1863,17.2137,180035.0
2016-02-23 15:50:00,18.84,18.86,18.84,18.85,132742.0,17.2137,17.232,17.2137,17.2229,132742.0
2016-02-23 15:55:00,18.85,18.91,18.85,18.89,1140323.0,17.2229,17.2777,17.2229,17.2594,1140323.0
2016-02-24 09:30:00,19.44,19.58,19.41,19.56,905505.0,17.762,17.8899,17.7345,17.8716,905505.0
2016-02-24 09:35:00,19.56,19.6,19.53,19.53,515210.0,17.8716,17.9081,17.8442,17.8442,515210.0
2016-02-24 09:40:00,19.53,19.55,19.42,19.43,378202.0,17.8442,17.8625,17.7437,17.7528,378202.0
2016-02-24 09:45:00,19.44,19.65,19.44,19.62,538526.0,17.762,17.9538,17.762,17.9264,538526.0
2016-02-24 09:50:00,19.63,19.74,19.63,19.71,638714.0,17.9356,18.0361,17.9356,18.0087,638714.0
2016-02-24 09:55:00,19.72,19.75,19.67,19.73,454576.0,18.0178,18.0452,17.9721,18.0269,454576.0
2016-02-24 10:00:00,19.73,19.78,19.72,19.75,388864.0,18.0269,18.0726,18.0178,18.0452,388864.0
2016-02-24 10:05:00,19.75,19.76,19.6,19.63,411780.0,18.0452,18.0543,17.9081,17.9356,411780.0
2016-02-24 10:10:00,19.62,19.73,19.62,19.72,574001.0,17.9264,18.0269,17.9264,18.0178,574001.0
2016-02-24 10:15:00,19.73,19.8,19.72,19.78,345566.0,18.0269,18.0909,18.0178,18.0726,345566.0
2016-02-24 10:20:00,19.79,19.84,19.79,19.84,332885.0,18.0817,18.1274,18.0817,18.1274,332885.0
2016-02-24 10:25:00,19.84,19.85,19.75,19.76,267430.0,18.1274,18.1366,18.0452,18.0543,267430.0
2016-02-24 10:30:00,19.75,19.8,19.71,19.77,436393.0,18.0452,18.0909,18.0087,18.0635,436393.0
2016-02-24 10:35:00,19.77,19.8,19.59,19.63,391615.0,18.0635,18.0909,17.899,17.9356,391615.0
2016-02-24 10:40:00,19.63,19.74,19.58,19.73,286057.0,17.9356,18.0361,17.8899,18.0269,286057.0
2016-02-24 10:45:00,19.74,19.78,19.72,19.72,390293.0,18.0361,18.0726,18.0178,18.0178,390293.0
2016-02-24 10:50:00,19.71,19.8,19.69,19.77,310942.0,18.0087,18.0909,17.9904,18.0635,310942.0
2016-02-24 10:55:00,19.77,19.77,19.69,19.72,384296.0,18.0635,18.0635,17.9904,18.0178,384296.0
2016-02-24 11:00:00,19.71,19.73,19.67,19.72,214496.0,18.0087,18.0269,17.9721,18.0178,214496.0
2016-02-24 11:05:00,19.73,19.75,19.72,19.72,264921.0,18.0269,18.0452,18.0178,18.0178,264921.0
2016-02-24 11:10:00,19.72,19.75,19.7,19.75,323411.0,18.0178,18.0452,17.9995,18.0452,323411.0
2016-02-24 11:15:00,19.75,19.77,19.7,19.72,193106.0,18.0452,18.0635,17.9995,18.0178,193106.0
2016-02-24 11:20:00,19.72,19.78,19.68,19.73,325970.0,18.0178,18.0726,17.9812,18.0269,325970.0
2016-02-24 11:25:00,19.72,19.73,19.65,19.69,199340.0,18.0178,18.0269,17.9538,17.9904,199340.0
2016-02-24 11:30:00,19.69,19.74,19.68,19.69,218409.0,17.9904,18.0361,17.9812,17.9904,218409.0
2016-02-24 11:35:00,19.69,19.7,19.61,19.64,188572.0,17.9904,17.9995,17.9173,17.9447,188572.0
2016-02-24 11:40:00,19.63,19.64,19.56,19.56,149832.0,17.9356,17.9447,17.8716,17.8716,149832.0
2016-02-24 11:45:00,19.55,19.66,19.55,19.64,101019.0,17.8625,17.963,17.8625,17.9447,101019.0
2016-02-24 11:50:00,19.64,19.64,19.54,19.58,202749.0,17.9447,17.9447,17.8533,17.8899,202749.0
2016-02-24 11:55:00,19.58,19.61,19.56,19.59,150082.0,17.8899,17.9173,17.8716,17.899,150082.0
2016-02-24 12:00:00,19.58,19.58,19.43,19.44,194541.0,17.8899,17.8899,17.7528,17.762,194541.0
2016-02-24 12:05:00,19.44,19.47,19.4,19.44,220650.0,17.762,17.7894,17.7254,17.762,220650.0
2016-02-24 12:10:00,19.44,19.54,19.43,19.53,266515.0,17.762,17.8533,17.7528,17.8442,266515.0
2016-02-24 12:15:00,19.52,19.57,19.5,19.57,244149.0,17.8351,17.8807,17.8168,17.8807,244149.0
2016-02-24 12:20:00,19.56,19.57,19.5,19.57,133907.0,17.8716,17.8807,17.8168,17.8807,133907.0
2016-02-24 12:25:00,19.57,19.57,19.5,19.51,76808.0,17.8807,17.8807,17.8168,17.8259,76808.0
2016-02-24 12:30:00,19.51,19.57,19.51,19.57,195571.0,17.8259,17.8807,17.8259,17.8807,195571.0
2016-02-24 12:35:00,19.58,19.58,19.47,19.47,136518.0,17.8899,17.8899,17.7894,17.7894,136518.0
2016-02-24 12:40:00,19.47,19.49,19.43,19.44,91163.0,17.7894,17.8076,17.7528,17.762,91163.0
2016-02-24 12:45:00,19.44,19.46,19.25,19.32,291000.0,17.762,17.7802,17.5884,17.6523,291000.0
2016-02-24 12:50:00,19.32,19.33,19.2,19.2,231760.0,17.6523,17.6615,17.5427,17.5427,231760.0
2016-02-24 12:55:00,19.2,19.25,19.17,19.25,279766.0,17.5427,17.5884,17.5153,17.5884,279766.0
2016-02-24 13:00:00,19.25,19.34,19.24,19.29,195149.0,17.5884,17.6706,17.5792,17.6249,195149.0
2016-02-24 13:05:00,19.3,19.3,19.21,19.28,183017.0,17.634,17.634,17.5518,17.6158,183017.0
2016-02-24 13:10:00,19.28,19.35,19.25,19.33,182754.0,17.6158,17.6797,17.5884,17.6615,182754.0
2016-02-24 13:15:00,19.33,19.41,19.3,19.39,233249.0,17.6615,17.7345,17.634,17.7163,233249.0
2016-02-24 13:20:00,19.39,19.4,19.33,19.33,176876.0,17.7163,17.7254,17.6615,17.6615,176876.0
2016-02-24 13:25:00,19.33,19.35,19.3,19.34,204068.0,17.6615,17.6797,17.634,17.6706,204068.0
2016-02-24 13:30:00,19.33,19.41,19.31,19.41,158702.0,17.6615,17.7345,17.6432,17.7345,158702.0
2016-02-24 13:35:00,19.4,19.47,19.38,19.47,169524.0,17.7254,17.7894,17.7071,17.7894,169524.0
2016-02-24 13:40:00,19.46,19.46,19.38,19.4,157200.0,17.7802,17.7802,17.7071,17.7254,157200.0
2016-02-24 13:45:00,19.39,19.42,19.34,19.37,143717.0,17.7163,17.7437,17.6706,17.698,143717.0
2016-02-24 13:50:00,19.36,19.38,19.31,19.33,146905.0,17.6889,17.7071,17.6432,17.6615,146905.0
2016-02-24 13:55:00,19.31,19.37,19.27,19.33,96382.0,17.6432,17.698,17.6066,17.6615,96382.0
2016-02-24 14:00:00,19.33,19.37,19.29,19.37,126046.0,17.6615,17.698,17.6249,17.698,126046.0
2016-02-24 14:05:00,19.36,19.39,19.26,19.26,172250.0,17.6889,17.7163,17.5975,17.5975,172250.0
2016-02-24 14:10:00,19.25,19.26,19.15,19.15,141932.0,17.5884,17.5975,17.497,17.497,141932.0
2016-02-24 14:15:00,19.15,19.18,19.1,19.14,114981.0,17.497,17.5244,17.4513,17.4879,114981.0
2016-02-24 14:20:00,19.15,19.15,19.08,19.1,112753.0,17.497,17.497,17.433,17.4513,112753.0
2016-02-24 14:25:00,19.1,19.2,19.1,19.18,115516.0,17.4513,17.5427,17.4513,17.5244,115516.0
2016-02-24 14:30:00,19.18,19.2,19.11,19.11,101350.0,17.5244,17.5427,17.4604,17.4604,101350.0
2016-02-24 14:35:00,19.12,19.16,19.05,19.05,81221.0,17.4696,17.5061,17.4056,17.4056,81221.0
2016-02-24 14:40:00,19.05,19.05,18.92,18.92,155082.0,17.4056,17.4056,17.2868,17.2868,155082.0
2016-02-24 14:45:00,18.93,18.99,18.91,18.94,296015.0,17.296,17.3508,17.2777,17.3051,296015.0
2016-02-24 14:50:00,18.93,18.95,18.82,18.83,350566.0,17.296,17.3143,17.1955,17.2046,350566.0
2016-02-24 14:55:00,18.84,18.88,18.81,18.85,274114.0,17.2137,17.2503,17.1863,17.2229,274114.0
2016-02-24 15:00:00,18.84,19.0,18.83,19.0,252644.0,17.2137,17.3599,17.2046,17.3599,252644.0
2016-02-24 15:05:00,19.01,19.01,18.85,18.86,255704.0,17.3691,17.3691,17.2229,17.232,255704.0
2016-02-24 15:10:00,18.85,18.96,18.84,18.92,140477.0,17.2229,17.3234,17.2137,17.2868,140477.0
2016-02-24 15:15:00,18.92,18.97,18.87,18.94,200884.0,17.2868,17.3325,17.2412,17.3051,200884.0
2016-02-24 15:20:00,18.94,19.02,18.94,19.02,167374.0,17.3051,17.3782,17.3051,17.3782,167374.0
2016-02-24 15:25:00,19.03,19.04,18.95,18.96,172460.0,17.3873,17.3965,17.3143,17.3234,172460.0
2016-02-24 15:30:00,18.95,19.01,18.95,19.0,145806.0,17.3143,17.3691,17.3143,17.3599,145806.0
2016-02-24 15:35:00,18.99,19.05,18.99,19.02,146589.0,17.3508,17.4056,17.3508,17.3782,146589.0
2016-02-24 15:40:00,19.02,19.09,19.01,19.05,175575.0,17.3782,17.4422,17.3691,17.4056,175575.0
2016-02-24 15:45:00,19.05,19.07,19.03,19.07,162152.0,17.4056,17.4239,17.3873,17.4239,162152.0
2016-02-24 15:50:00,19.07,19.12,19.05,19.08,210606.0,17.4239,17.4696,17.4056,17.433,210606.0
2016-02-24 15:55:00,19.08,19.12,19.05,19.08,644288.0,17.433,17.4696,17.4056,17.433,644288.0
2016-02-25 09:30:00,19.01,19.12,18.95,18.95,682447.0,17.3691,17.4696,17.3143,17.3143,682447.0
2016-02-25 09:35:00,18.95,19.18,18.95,19.16,825685.0,17.3143,17.5244,17.3143,17.5061,825685.0
2016-02-25 09:40:00,19.16,19.34,19.13,19.31,495577.0,17.5061,17.6706,17.4787,17.6432,495577.0
2016-02-25 09:45:00,19.3,19.37,19.26,19.33,332161.0,17.634,17.698,17.5975,17.6615,332161.0
2016-02-25 09:50:00,19.33,19.36,19.22,19.31,315349.0,17.6615,17.6889,17.5609,17.6432,315349.0
2016-02-25 09:55:00,19.3,19.33,19.25,19.25,298301.0,17.634,17.6615,17.5884,17.5884,298301.0
2016-02-25 10:00:00,19.26,19.43,19.24,19.41,420603.0,17.5975,17.7528,17.5792,17.7345,420603.0
2016-02-25 10:05:00,19.4,19.44,19.36,19.4,336387.0,17.7254,17.762,17.6889,17.7254,336387.0
2016-02-25 10:10:00,19.39,19.45,19.31,19.31,317217.0,17.7163,17.7711,17.6432,17.6432,317217.0
2016-02-25 10:15:00,19.31,19.32,19.2,19.2,255493.0,17.6432,17.6523,17.5427,17.5427,255493.0
2016-02-25 10:20:00,19.21,19.25,19.16,19.23,364895.0,17.5518,17.5884,17.5061,17.5701,364895.0
2016-02-25 10:25:00,19.24,19.24,19.15,19.17,237464.0,17.5792,17.5792,17.497,17.5153,237464.0
2016-02-25 10:30:00,19.16,19.24,19.16,19.22,211610.0,17.5061,17.5792,17.5061,17.5609,211610.0
2016-02-25 10:35:00,19.22,19.25,19.16,19.17,145243.0,17.5609,17.5884,17.5061,17.5153,145243.0
2016-02-25 10:40:00,19.17,19.19,19.04,19.04,189669.0,17.5153,17.5335,17.3965,17.3965,189669.0
2016-02-25 10:45:00,19.05,19.1,19.01,19.02,192790.0,17.4056,17.4513,17.3691,17.3782,192790.0
2016-02-25 10:50:00,19.02,19.1,19.01,19.04,172829.0,17.3782,17.4513,17.3691,17.3965,172829.0
2016-02-25 10:55:00,19.05,19.2,19.05,19.2,175152.0,17.4056,17.5427,17.4056,17.5427,175152.0
2016-02-25 11:00:00,19.2,19.25,19.18,19.25,104644.0,17.5427,17.5884,17.5244,17.5884,104644.0
2016-02-25 11:05:00,19.25,19.28,19.14,19.17,213633.0,17.5884,17.6158,17.4879,17.5153,213633.0
2016-02-25 11:10:00,19.17,19.19,19.14,19.17,112111.0,17.5153,17.5335,17.4879,17.5153,112111.0
2016-02-25 11:15:00,19.18,19.23,19.15,19.19,154321.0,17.5244,17.5701,17.497,17.5335,154321.0
2016-02-25 11:20:00,19.19,19.25,19.17,19.19,76467.0,17.5335,17.5884,17.5153,17.5335,76467.0
2016-02-25 11:25:00,19.19,19.22,19.16,19.2,159113.0,17.5335,17.5609,17.5061,17.5427,159113.0
2016-02-25 11:30:00,19.21,19.26,19.17,19.25,132204.0,17.5518,17.5975,17.5153,17.5884,132204.0
2016-02-25 11:35:00,19.26,19.28,19.24,19.28,129038.0,17.5975,17.6158,17.5792,17.6158,129038.0
2016-02-25 11:40:00,19.29,19.37,19.27,19.37,136504.0,17.6249,17.698,17.6066,17.698,136504.0
2016-02-25 11:45:00,19.37,19.37,19.33,19.33,145860.0,17.698,17.698,17.6615,17.6615,145860.0
2016-02-25 11:50:00,19.33,19.33,19.25,19.26,99174.0,17.6615,17.6615,17.5884,17.5975,99174.0
2016-02-25 11:55:00,19.27,19.27,19.21,19.24,87202.0,17.6066,17.6066,17.5518,17.5792,87202.0
2016-02-25 12:00:00,19.23,19.27,19.23,19.26,57214.0,17.5701,17.6066,17.5701,17.5975,57214.0
2016-02-25 12:05:00,19.26,19.26,19.18,19.23,62086.0,17.5975,17.5975,17.5244,17.5701,62086.0
2016-02-25 12:10:00,19.22,19.27,19.22,19.24,61101.0,17.5609,17.6066,17.5609,17.5792,61101.0
2016-02-25 12:15:00,19.23,19.25,19.22,19.24,29305.0,17.5701,17.5884,17.5609,17.5792,29305.0
2016-02-25 12:20:00,19.24,19.3,19.24,19.3,101747.0,17.5792,17.634,17.5792,17.634,101747.0
2016-02-25 12:25:00,19.3,19.3,19.25,19.28,41689.0,17.634,17.634,17.5884,17.6158,41689.0
2016-02-25 12:30:00,19.28,19.38,19.28,19.37,115214.0,17.6158,17.7071,17.6158,17.698,115214.0
2016-02-25 12:35:00,19.37,19.37,19.3,19.33,76597.0,17.698,17.698,17.634,17.6615,76597.0
2016-02-25 12:40:00,19.34,19.42,19.33,19.41,101028.0,17.6706,17.7437,17.6615,17.7345,101028.0
2016-02-25 12:45:00,19.41,19.43,19.37,19.4,132325.0,17.7345,17.7528,17.698,17.7254,132325.0
2016-02-25 12:50:00,19.4,19.4,19.34,19.38,78256.0,17.7254,17.7254,17.6706,17.7071,78256.0
2016-02-25 12:55:00,19.39,19.43,19.36,19.42,110846.0,17.7163,17.7528,17.6889,17.7437,110846.0
2016-02-25 13:00:00,19.43,19.44,19.35,19.37,160802.0,17.7528,17.762,17.6797,17.698,160802.0
2016-02-25 13:05:00,19.36,19.4,19.33,19.39,66064.0,17.6889,17.7254,17.6615,17.7163,66064.0
2016-02-25 13:10:00,19.39,19.43,19.36,19.37,76285.0,17.7163,17.7528,17.6889,17.698,76285.0
2016-02-25 13:15:00,19.36,19.38,19.34,19.38,68897.0,17.6889,17.7071,17.6706,17.7071,68897.0
2016-02-25 13:20:00,19.37,19.38,19.34,19.36,44091.0,17.698,17.7071,17.6706,17.6889,44091.0
2016-02-25 13:25:00,19.35,19.35,19.26,19.27,144152.0,17.6797,17.6797,17.5975,17.6066,144152.0
2016-02-25 13:30:00,19.27,19.27,19.22,19.23,76914.0,17.6066,17.6066,17.5609,17.5701,76914.0
2016-02-25 13:35:00,19.24,19.29,19.24,19.26,64931.0,17.5792,17.6249,17.5792,17.5975,64931.0
2016-02-25 13:40:00,19.25,19.25,19.14,19.16,176721.0,17.5884,17.5884,17.4879,17.5061,176721.0
2016-02-25 13:45:00,19.16,19.25,19.16,19.21,159533.0,17.5061,17.5884,17.5061,17.5518,159533.0
2016-02-25 13:50:00,19.2,19.22,19.16,19.22,88673.0,17.5427,17.5609,17.5061,17.5609,88673.0
2016-02-25 13:55:00,19.22,19.27,19.2,19.22,100409.0,17.5609,17.6066,17.5427,17.5609,100409.0
2016-02-25 14:00:00,19.22,19.26,19.22,19.23,45716.0,17.5609,17.5975,17.5609,17.5701,45716.0
2016-02-25 14:05:00,19.22,19.24,19.18,19.18,59973.0,17.5609,17.5792,17.5244,17.5244,59973.0
2016-02-25 14:10:00,19.18,19.21,19.16,19.17,102014.0,17.5244,17.5518,17.5061,17.5153,102014.0
2016-02-25 14:15:00,19.17,19.2,19.17,19.18,46986.0,17.5153,17.5427,17.5153,17.5244,46986.0
2016-02-25 14:20:00,19.18,19.25,19.16,19.25,121109.0,17.5244,17.5884,17.5061,17.5884,121109.0
2016-02-25 14:25:00,19.25,19.26,19.22,19.22,57206.0,17.5884,17.5975,17.5609,17.5609,57206.0
2016-02-25 14:30:00,19.22,19.29,19.21,19.29,44722.0,17.5609,17.6249,17.5518,17.6249,44722.0
2016-02-25 14:35:00,19.28,19.33,19.28,19.32,101280.0,17.6158,17.6615,17.6158,17.6523,101280.0
2016-02-25 14:40:00,19.32,19.36,19.32,19.35,101209.0,17.6523,17.6889,17.6523,17.6797,101209.0
2016-02-25 14:45:00,19.34,19.35,19.32,19.34,82132.0,17.6706,17.6797,17.6523,17.6706,82132.0
2016-02-25 14:50:00,19.33,19.4,19.32,19.39,77206.0,17.6615,17.7254,17.6523,17.7163,77206.0
2016-02-25 14:55:00,19.39,19.45,19.39,19.42,59260.0,17.7163,17.7711,17.7163,17.7437,59260.0
2016-02-25 15:00:00,19.42,19.43,19.33,19.34,155381.0,17.7437,17.7528,17.6615,17.6706,155381.0
2016-02-25 15:05:00,19.34,19.35,19.25,19.25,148232.0,17.6706,17.6797,17.5884,17.5884,148232.0
2016-02-25 15:10:00,19.25,19.3,19.24,19.25,144529.0,17.5884,17.634,17.5792,17.5884,144529.0
2016-02-25 15:15:00,19.25,19.3,19.25,19.28,95080.0,17.5884,17.634,17.5884,17.6158,95080.0
2016-02-25 15:20:00,19.28,19.32,19.28,19.32,78312.0,17.6158,17.6523,17.6158,17.6523,78312.0
2016-02-25 15:25:00,19.32,19.32,19.28,19.29,60545.0,17.6523,17.6523,17.6158,17.6249,60545.0
2016-02-25 15:30:00,19.3,19.31,19.26,19.3,118430.0,17.634,17.6432,17.5975,17.634,118430.0
2016-02-25 15:35:00,19.3,19.31,19.26,19.26,128337.0,17.634,17.6432,17.5975,17.5975,128337.0
2016-02-25 15:40:00,19.26,19.28,19.22,19.28,129471.0,17.5975,17.6158,17.5609,17.6158,129471.0
2016-02-25 15:45:00,19.27,19.32,19.26,19.31,135142.0,17.6066,17.6523,17.5975,17.6432,135142.0
2016-02-25 15:50:00,19.32,19.34,19.32,19.34,228804.0,17.6523,17.6706,17.6523,17.6706,228804.0
2016-02-25 15:55:00,19.34,19.4,19.33,19.38,1081997.0,17.6706,17.7254,17.6615,17.7071,1081997.0
2016-02-26 09:30:00,18.98,18.98,18.83,18.93,1117257.0,17.3417,17.3417,17.2046,17.296,1117257.0
2016-02-26 09:35:00,18.94,19.05,18.93,19.05,745940.0,17.3051,17.4056,17.296,17.4056,745940.0
2016-02-26 09:40:00,19.05,19.19,19.02,19.16,427249.0,17.4056,17.5335,17.3782,17.5061,427249.0
2016-02-26 09:45:00,19.15,19.17,19.12,19.15,300481.0,17.497,17.5153,17.4696,17.497,300481.0
2016-02-26 09:50:00,19.16,19.26,19.14,19.22,317542.0,17.5061,17.5975,17.4879,17.5609,317542.0
2016-02-26 09:55:00,19.22,19.22,19.13,19.15,268970.0,17.5609,17.5609,17.4787,17.497,268970.0
2016-02-26 10:00:00,19.16,19.17,19.08,19.13,477418.0,17.5061,17.5153,17.433,17.4787,477418.0
2016-02-26 10:05:00,19.13,19.15,19.04,19.14,270637.0,17.4787,17.497,17.3965,17.4879,270637.0
2016-02-26 10:10:00,19.13,19.2,19.09,19.13,257996.0,17.4787,17.5427,17.4422,17.4787,257996.0
2016-02-26 10:15:00,19.13,19.22,19.08,19.18,201998.0,17.4787,17.5609,17.433,17.5244,201998.0
2016-02-26 10:20:00,19.18,19.27,19.15,19.25,224913.0,17.5244,17.6066,17.497,17.5884,224913.0
2016-02-26 10:25:00,19.25,19.33,19.23,19.24,283174.0,17.5884,17.6615,17.5701,17.5792,283174.0
2016-02-26 10:30:00,19.24,19.25,19.16,19.18,160209.0,17.5792,17.5884,17.5061,17.5244,160209.0
2016-02-26 10:35:00,19.19,19.2,19.02,19.02,250618.0,17.5335,17.5427,17.3782,17.3782,250618.0
2016-02-26 10:40:00,19.02,19.06,18.97,18.97,238433.0,17.3782,17.4148,17.3325,17.3325,238433.0
2016-02-26 10:45:00,18.97,19.0,18.92,18.92,274452.0,17.3325,17.3599,17.2868,17.2868,274452.0
2016-02-26 10:50:00,18.92,18.92,18.85,18.87,332132.0,17.2868,17.2868,17.2229,17.2412,332132.0
2016-02-26 10:55:00,18.87,18.9,18.84,18.84,250858.0,17.2412,17.2686,17.2137,17.2137,250858.0
2016-02-26 11:00:00,18.83,18.83,18.69,18.74,658290.0,17.2046,17.2046,17.0767,17.1224,658290.0
2016-02-26 11:05:00,18.74,18.74,18.64,18.67,810314.0,17.1224,17.1224,17.031,17.0584,810314.0
2016-02-26 11:10:00,18.67,18.75,18.65,18.71,650312.0,17.0584,17.1315,17.0401,17.095,650312.0
2016-02-26 11:15:00,18.71,18.74,18.65,18.71,705752.0,17.095,17.1224,17.0401,17.095,705752.0
2016-02-26 11:20:00,18.71,18.77,18.71,18.72,315887.0,17.095,17.1498,17.095,17.1041,315887.0
2016-02-26 11:25:00,18.72,18.73,18.69,18.7,216461.0,17.1041,17.1132,17.0767,17.0858,216461.0
2016-02-26 11:30:00,18.7,18.73,18.68,18.72,320705.0,17.0858,17.1132,17.0676,17.1041,320705.0
2016-02-26 11:35:00,18.73,18.84,18.73,18.78,279851.0,17.1132,17.2137,17.1132,17.1589,279851.0
2016-02-26 11:40:00,18.79,18.81,18.75,18.76,198804.0,17.1681,17.1863,17.1315,17.1407,198804.0
2016-02-26 11:45:00,18.77,18.77,18.69,18.7,336893.0,17.1498,17.1498,17.0767,17.0858,336893.0
2016-02-26 11:50:00,18.7,18.75,18.69,18.73,228462.0,17.0858,17.1315,17.0767,17.1132,228462.0
2016-02-26 11:55:00,18.73,18.77,18.7,18.77,338470.0,17.1132,17.1498,17.0858,17.1498,338470.0
2016-02-26 12:00:00,18.77,18.81,18.77,18.79,303665.0,17.1498,17.1863,17.1498,17.1681,303665.0
2016-02-26 12:05:00,18.79,18.81,18.76,18.77,236140.0,17.1681,17.1863,17.1407,17.1498,236140.0
2016-02-26 12:10:00,18.76,18.77,18.72,18.77,215946.0,17.1407,17.1498,17.1041,17.1498,215946.0
2016-02-26 12:15:00,18.77,18.77,18.67,18.69,236921.0,17.1498,17.1498,17.0584,17.0767,236921.0
2016-02-26 12:20:00,18.69,18.72,18.68,18.7,165212.0,17.0767,17.1041,17.0676,17.0858,165212.0
2016-02-26 12:25:00,18.7,18.7,18.68,18.69,76444.0,17.0858,17.0858,17.0676,17.0767,76444.0
2016-02-26 12:30:00,18.69,18.81,18.69,18.79,142452.0,17.0767,17.1863,17.0767,17.1681,142452.0
2016-02-26 12:35:00,18.79,18.84,18.78,18.84,93618.0,17.1681,17.2137,17.1589,17.2137,93618.0
2016-02-26 12:40:00,18.83,18.84,18.82,18.83,93254.0,17.2046,17.2137,17.1955,17.2046,93254.0
2016-02-26 12:45:00,18.84,18.85,18.81,18.84,70634.0,17.2137,17.2229,17.1863,17.2137,70634.0
2016-02-26 12:50:00,18.83,18.83,18.75,18.78,72608.0,17.2046,17.2046,17.1315,17.1589,72608.0
2016-02-26 12:55:00,18.77,18.78,18.75,18.75,89029.0,17.1498,17.1589,17.1315,17.1315,89029.0
2016-02-26 13:00:00,18.75,18.8,18.75,18.78,46590.0,17.1315,17.1772,17.1315,17.1589,46590.0
2016-02-26 13:05:00,18.78,18.79,18.76,18.79,128787.0,17.1589,17.1681,17.1407,17.1681,128787.0
2016-02-26 13:10:00,18.79,18.85,18.78,18.85,104926.0,17.1681,17.2229,17.1589,17.2229,104926.0
2016-02-26 13:15:00,18.84,18.85,18.79,18.8,99403.0,17.2137,17.2229,17.1681,17.1772,99403.0
2016-02-26 13:20:00,18.79,18.82,18.77,18.8,83561.0,17.1681,17.1955,17.1498,17.1772,83561.0
2016-02-26 13:25:00,18.8,18.81,18.77,18.77,81068.0,17.1772,17.1863,17.1498,17.1498,81068.0
2016-02-26 13:30:00,18.77,18.8,18.77,18.78,104257.0,17.1498,17.1772,17.1498,17.1589,104257.0
2016-02-26 13:35:00,18.78,18.78,18.74,18.76,96187.0,17.1589,17.1589,17.1224,17.1407,96187.0
2016-02-26 13:40:00,18.76,18.79,18.75,18.75,59746.0,17.1407,17.1681,17.1315,17.1315,59746.0
2016-02-26 13:45:00,18.75,18.76,18.7,18.7,111409.0,17.1315,17.1407,17.0858,17.0858,111409.0
2016-02-26 13:50:00,18.7,18.75,18.68,18.73,110175.0,17.0858,17.1315,17.0676,17.1132,110175.0
2016-02-26 13:55:00,18.72,18.78,18.71,18.71,88798.0,17.1041,17.1589,17.095,17.095,88798.0
2016-02-26 14:00:00,18.71,18.74,18.7,18.73,103615.0,17.095,17.1224,17.0858,17.1132,103615.0
2016-02-26 14:05:00,18.73,18.75,18.72,18.73,85377.0,17.1132,17.1315,17.1041,17.1132,85377.0
2016-02-26 14:10:00,18.73,18.75,18.71,18.74,80065.0,17.1132,17.1315,17.095,17.1224,80065.0
2016-02-26 14:15:00,18.74,18.78,18.73,18.77,105009.0,17.1224,17.1589,17.1132,17.1498,105009.0
2016-02-26 14:20:00,18.77,18.77,18.72,18.72,105041.0,17.1498,17.1498,17.1041,17.1041,105041.0
2016-02-26 14:25:00,18.72,18.74,18.71,18.74,64508.0,17.1041,17.1224,17.095,17.1224,64508.0
2016-02-26 14:30:00,18.74,18.8,18.74,18.77,136349.0,17.1224,17.1772,17.1224,17.1498,136349.0
2016-02-26 14:35:00,18.76,18.87,18.76,18.86,301703.0,17.1407,17.2412,17.1407,17.232,301703.0
2016-02-26 14:40:00,18.85,18.88,18.82,18.85,211947.0,17.2229,17.2503,17.1955,17.2229,211947.0
2016-02-26 14:45:00,18.85,18.86,18.79,18.83,125197.0,17.2229,17.232,17.1681,17.2046,125197.0
2016-02-26 14:50:00,18.83,18.85,18.78,18.79,114244.0,17.2046,17.2229,17.1589,17.1681,114244.0
2016-02-26 14:55:00,18.79,18.81,18.77,18.79,99856.0,17.1681,17.1863,17.1498,17.1681,99856.0
2016-02-26 15:00:00,18.79,18.81,18.72,18.72,251019.0,17.1681,17.1863,17.1041,17.1041,251019.0
2016-02-26 15:05:00,18.73,18.75,18.72,18.74,168531.0,17.1132,17.1315,17.1041,17.1224,168531.0
2016-02-26 15:10:00,18.73,18.78,18.73,18.76,86817.0,17.1132,17.1589,17.1132,17.1407,86817.0
2016-02-26 15:15:00,18.76,18.81,18.74,18.75,174695.0,17.1407,17.1863,17.1224,17.1315,174695.0
2016-02-26 15:20:00,18.74,18.75,18.72,18.73,107855.0,17.1224,17.1315,17.1041,17.1132,107855.0
2016-02-26 15:25:00,18.73,18.76,18.72,18.75,106179.0,17.1132,17.1407,17.1041,17.1315,106179.0
2016-02-26 15:30:00,18.75,18.76,18.7,18.7,135189.0,17.1315,17.1407,17.0858,17.0858,135189.0
2016-02-26 15:35:00,18.7,18.76,18.69,18.75,184199.0,17.0858,17.1407,17.0767,17.1315,184199.0
2016-02-26 15:40:00,18.75,18.77,18.75,18.75,162087.0,17.1315,17.1498,17.1315,17.1315,162087.0
2016-02-26 15:45:00,18.75,18.75,18.72,18.73,220759.0,17.1315,17.1315,17.1041,17.1132,220759.0
2016-02-26 15:50:00,18.73,18.75,18.73,18.75,256097.0,17.1132,17.1315,17.1132,17.1315,256097.0
2016-02-26 15:55:00,18.75,18.75,18.68,18.68,1068695.0,17.1315,17.1315,17.0676,17.0676,1068695.0
2016-02-29 09:30:00,18.96,19.09,18.92,19.07,544731.0,17.3234,17.4422,17.2868,17.4239,544731.0
2016-02-29 09:35:00,19.07,19.11,19.04,19.07,391764.0,17.4239,17.4604,17.3965,17.4239,391764.0
2016-02-29 09:40:00,19.06,19.08,18.98,19.08,273697.0,17.4148,17.433,17.3417,17.433,273697.0
2016-02-29 09:45:00,19.07,19.17,19.06,19.17,378409.0,17.4239,17.5153,17.4148,17.5153,378409.0
2016-02-29 09:50:00,19.17,19.2,19.14,19.15,405212.0,17.5153,17.5427,17.4879,17.497,405212.0
2016-02-29 09:55:00,19.14,19.16,19.1,19.13,180536.0,17.4879,17.5061,17.4513,17.4787,180536.0
2016-02-29 10:00:00,19.13,19.19,19.13,19.19,193633.0,17.4787,17.5335,17.4787,17.5335,193633.0
2016-02-29 10:05:00,19.19,19.2,19.14,19.15,234880.0,17.5335,17.5427,17.4879,17.497,234880.0
2016-02-29 10:10:00,19.15,19.15,19.11,19.13,133921.0,17.497,17.497,17.4604,17.4787,133921.0
2016-02-29 10:15:00,19.13,19.14,19.07,19.1,197565.0,17.4787,17.4879,17.4239,17.4513,197565.0
2016-02-29 10:20:00,19.1,19.11,19.05,19.09,111729.0,17.4513,17.4604,17.4056,17.4422,111729.0
2016-02-29 10:25:00,19.1,19.15,19.08,19.15,114759.0,17.4513,17.497,17.433,17.497,114759.0
2016-02-29 10:30:00,19.15,19.19,19.15,19.19,140017.0,17.497,17.5335,17.497,17.5335,140017.0
2016-02-29 10:35:00,19.19,19.19,19.15,19.16,141975.0,17.5335,17.5335,17.497,17.5061,141975.0
2016-02-29 10:40:00,19.17,19.18,19.16,19.18,117347.0,17.5153,17.5244,17.5061,17.5244,117347.0
2016-02-29 10:45:00,19.17,19.18,19.15,19.15,95402.0,17.5153,17.5244,17.497,17.497,95402.0
2016-02-29 10:50:00,19.15,19.19,19.15,19.17,89696.0,17.497,17.5335,17.497,17.5153,89696.0
2016-02-29 10:55:00,19.17,19.18,19.11,19.14,94945.0,17.5153,17.5244,17.4604,17.4879,94945.0
2016-02-29 11:00:00,19.14,19.19,19.13,19.19,144013.0,17.4879,17.5335,17.4787,17.5335,144013.0
2016-02-29 11:05:00,19.19,19.19,19.15,19.16,117293.0,17.5335,17.5335,17.497,17.5061,117293.0
2016-02-29 11:10:00,19.16,19.18,19.14,19.17,85488.0,17.5061,17.5244,17.4879,17.5153,85488.0
2016-02-29 11:15:00,19.17,19.17,19.15,19.15,124392.0,17.5153,17.5153,17.497,17.497,124392.0
2016-02-29 11:20:00,19.15,19.16,19.13,19.15,138376.0,17.497,17.5061,17.4787,17.497,138376.0
2016-02-29 11:25:00,19.14,19.18,19.14,19.18,98952.0,17.4879,17.5244,17.4879,17.5244,98952.0
2016-02-29 11:30:00,19.17,19.18,19.15,19.18,80627.0,17.5153,17.5244,17.497,17.5244,80627.0
2016-02-29 11:35:00,19.17,19.18,19.13,19.13,90609.0,17.5153,17.5244,17.4787,17.4787,90609.0
2016-02-29 11:40:00,19.13,19.17,19.12,19.17,75024.0,17.4787,17.5153,17.4696,17.5153,75024.0
2016-02-29 11:45:00,19.16,19.16,19.14,19.14,66669.0,17.5061,17.5061,17.4879,17.4879,66669.0
2016-02-29 11:50:00,19.14,19.15,19.13,19.14,69363.0,17.4879,17.497,17.4787,17.4879,69363.0
2016-02-29 11:55:00,19.14,19.14,19.09,19.12,100862.0,17.4879,17.4879,17.4422,17.4696,100862.0
2016-02-29 12:00:00,19.11,19.13,19.1,19.12,59128.0,17.4604,17.4787,17.4513,17.4696,59128.0
2016-02-29 12:05:00,19.12,19.12,19.08,19.1,106945.0,17.4696,17.4696,17.433,17.4513,106945.0
2016-02-29 12:10:00,19.1,19.1,19.05,19.05,94894.0,17.4513,17.4513,17.4056,17.4056,94894.0
2016-02-29 12:15:00,19.05,19.07,19.04,19.06,42733.0,17.4056,17.4239,17.3965,17.4148,42733.0
2016-02-29 12:20:00,19.06,19.09,19.05,19.08,63213.0,17.4148,17.4422,17.4056,17.433,63213.0
2016-02-29 12:25:00,19.08,19.11,19.08,19.1,47331.0,17.433,17.4604,17.433,17.4513,47331.0
2016-02-29 12:30:00,19.1,19.12,19.1,19.12,51039.0,17.4513,17.4696,17.4513,17.4696,51039.0
2016-02-29 12:35:00,19.11,19.12,19.1,19.11,36255.0,17.4604,17.4696,17.4513,17.4604,36255.0
2016-02-29 12:40:00,19.11,19.12,19.07,19.08,38805.0,17.4604,17.4696,17.4239,17.433,38805.0
2016-02-29 12:45:00,19.08,19.08,19.06,19.07,69469.0,17.433,17.433,17.4148,17.4239,69469.0
2016-02-29 12:50:00,19.08,19.08,19.0,19.0,86844.0,17.433,17.433,17.3599,17.3599,86844.0
2016-02-29 12:55:00,19.01,19.06,19.01,19.03,69489.0,17.3691,17.4148,17.3691,17.3873,69489.0
2016-02-29 13:00:00,19.03,19.09,19.03,19.09,61649.0,17.3873,17.4422,17.3873,17.4422,61649.0
2016-02-29 13:05:00,19.09,19.1,19.06,19.1,88572.0,17.4422,17.4513,17.4148,17.4513,88572.0
2016-02-29 13:10:00,19.11,19.12,19.07,19.08,55279.0,17.4604,17.4696,17.4239,17.433,55279.0
2016-02-29 13:15:00,19.07,19.07,19.02,19.06,89302.0,17.4239,17.4239,17.3782,17.4148,89302.0
2016-02-29 13:20:00,19.06,19.1,19.06,19.09,56626.0,17.4148,17.4513,17.4148,17.4422,56626.0
2016-02-29 13:25:00,19.09,19.18,19.09,19.18,142730.0,17.4422,17.5244,17.4422,17.5244,142730.0
2016-02-29 13:30:00,19.17,19.18,19.17,19.17,105386.0,17.5153,17.5244,17.5153,17.5153,105386.0
2016-02-29 13:35:00,19.17,19.18,19.12,19.15,101769.0,17.5153,17.5244,17.4696,17.497,101769.0
2016-02-29 13:40:00,19.15,19.16,19.15,19.15,43052.0,17.497,17.5061,17.497,17.497,43052.0
2016-02-29 13:45:00,19.15,19.15,19.12,19.14,52239.0,17.497,17.497,17.4696,17.4879,52239.0
2016-02-29 13:50:00,19.14,19.16,19.14,19.16,49623.0,17.4879,17.5061,17.4879,17.5061,49623.0
2016-02-29 13:55:00,19.17,19.18,19.17,19.18,58280.0,17.5153,17.5244,17.5153,17.5244,58280.0
2016-02-29 14:00:00,19.17,19.18,19.17,19.17,36301.0,17.5153,17.5244,17.5153,17.5153,36301.0
2016-02-29 14:05:00,19.17,19.18,19.15,19.17,39974.0,17.5153,17.5244,17.497,17.5153,39974.0
2016-02-29 14:10:00,19.17,19.27,19.17,19.25,115310.0,17.5153,17.6066,17.5153,17.5884,115310.0
2016-02-29 14:15:00,19.26,19.33,19.26,19.33,77312.0,17.5975,17.6615,17.5975,17.6615,77312.0
2016-02-29 14:20:00,19.33,19.39,19.33,19.38,179609.0,17.6615,17.7163,17.6615,17.7071,179609.0
2016-02-29 14:25:00,19.38,19.38,19.31,19.33,82325.0,17.7071,17.7071,17.6432,17.6615,82325.0
2016-02-29 14:30:00,19.33,19.34,19.31,19.33,105545.0,17.6615,17.6706,17.6432,17.6615,105545.0
2016-02-29 14:35:00,19.33,19.35,19.27,19.29,150805.0,17.6615,17.6797,17.6066,17.6249,150805.0
2016-02-29 14:40:00,19.3,19.32,19.28,19.32,89624.0,17.634,17.6523,17.6158,17.6523,89624.0
2016-02-29 14:45:00,19.33,19.35,19.3,19.31,101759.0,17.6615,17.6797,17.634,17.6432,101759.0
2016-02-29 14:50:00,19.31,19.32,19.26,19.28,104915.0,17.6432,17.6523,17.5975,17.6158,104915.0
2016-02-29 14:55:00,19.28,19.34,19.28,19.34,118363.0,17.6158,17.6706,17.6158,17.6706,118363.0
2016-02-29 15:00:00,19.34,19.34,19.33,19.34,116941.0,17.6706,17.6706,17.6615,17.6706,116941.0
2016-02-29 15:05:00,19.33,19.35,19.32,19.33,84550.0,17.6615,17.6797,17.6523,17.6615,84550.0
2016-02-29 15:10:00,19.33,19.34,19.32,19.33,106347.0,17.6615,17.6706,17.6523,17.6615,106347.0
2016-02-29 15:15:00,19.33,19.38,19.33,19.38,150321.0,17.6615,17.7071,17.6615,17.7071,150321.0
2016-02-29 15:20:00,19.38,19.38,19.33,19.34,126529.0,17.7071,17.7071,17.6615,17.6706,126529.0
2016-02-29 15:25:00,19.34,19.38,19.34,19.36,113270.0,17.6706,17.7071,17.6706,17.6889,113270.0
2016-02-29 15:30:00,19.36,19.38,19.33,19.35,185902.0,17.6889,17.7071,17.6615,17.6797,185902.0
2016-02-29 15:35:00,19.36,19.39,19.36,19.36,91929.0,17.6889,17.7163,17.6889,17.6889,91929.0
2016-02-29 15:40:00,19.36,19.36,19.33,19.35,219350.0,17.6889,17.6889,17.6615,17.6797,219350.0
2016-02-29 15:45:00,19.35,19.38,19.33,19.37,144108.0,17.6797,17.7071,17.6615,17.698,144108.0
2016-02-29 15:50:00,19.37,19.4,19.37,19.4,297175.0,17.698,17.7254,17.698,17.7254,297175.0
2016-02-29 15:55:00,19.4,19.4,19.34,19.36,1397280.0,17.7254,17.7254,17.6706,17.6889,1397280.0
2016-03-01 09:30:00,19.46,19.5,19.4,19.48,806574.0,17.7802,17.8168,17.7254,17.7985,806574.0
2016-03-01 09:35:00,19.48,19.48,19.28,19.3,436893.0,17.7985,17.7985,17.6158,17.634,436893.0
2016-03-01 09:40:00,19.29,19.29,19.19,19.21,263269.0,17.6249,17.6249,17.5335,17.5518,263269.0
2016-03-01 09:45:00,19.22,19.27,19.16,19.25,241070.0,17.5609,17.6066,17.5061,17.5884,241070.0
2016-03-01 09:50:00,19.25,19.26,19.2,19.24,187062.0,17.5884,17.5975,17.5427,17.5792,187062.0
2016-03-01 09:55:00,19.23,19.24,19.18,19.19,169513.0,17.5701,17.5792,17.5244,17.5335,169513.0
2016-03-01 10:00:00,19.19,19.19,18.98,19.08,468011.0,17.5335,17.5335,17.3417,17.433,468011.0
2016-03-01 10:05:00,19.07,19.09,19.02,19.06,256417.0,17.4239,17.4422,17.3782,17.4148,256417.0
2016-03-01 10:10:00,19.05,19.06,18.9,18.9,360167.0,17.4056,17.4148,17.2686,17.2686,360167.0
2016-03-01 10:15:00,18.91,18.93,18.89,18.9,234171.0,17.2777,17.296,17.2594,17.2686,234171.0
2016-03-01 10:20:00,18.9,18.97,18.86,18.9,204956.0,17.2686,17.3325,17.232,17.2686,204956.0
2016-03-01 10:25:00,18.91,18.92,18.82,18.82,180146.0,17.2777,17.2868,17.1955,17.1955,180146.0
2016-03-01 10:30:00,18.82,18.84,18.78,18.82,308704.0,17.1955,17.2137,17.1589,17.1955,308704.0
2016-03-01 10:35:00,18.82,18.82,18.73,18.77,297227.0,17.1955,17.1955,17.1132,17.1498,297227.0
2016-03-01 10:40:00,18.77,18.86,18.77,18.81,189571.0,17.1498,17.232,17.1498,17.1863,189571.0
2016-03-01 10:45:00,18.8,18.86,18.79,18.85,238520.0,17.1772,17.232,17.1681,17.2229,238520.0
2016-03-01 10:50:00,18.85,18.87,18.83,18.86,120117.0,17.2229,17.2412,17.2046,17.232,120117.0
2016-03-01 10:55:00,18.85,18.96,18.85,18.92,228205.0,17.2229,17.3234,17.2229,17.2868,228205.0
2016-03-01 11:00:00,18.92,18.92,18.83,18.83,304699.0,17.2868,17.2868,17.2046,17.2046,304699.0
2016-03-01 11:05:00,18.83,18.85,18.79,18.81,269507.0,17.2046,17.2229,17.1681,17.1863,269507.0
2016-03-01 11:10:00,18.81,18.88,18.79,18.84,201470.0,17.1863,17.2503,17.1681,17.2137,201470.0
2016-03-01 11:15:00,18.84,18.88,18.79,18.79,212003.0,17.2137,17.2503,17.1681,17.1681,212003.0
2016-03-01 11:20:00,18.79,18.85,18.79,18.81,163110.0,17.1681,17.2229,17.1681,17.1863,163110.0
2016-03-01 11:25:00,18.81,18.83,18.78,18.8,246381.0,17.1863,17.2046,17.1589,17.1772,246381.0
2016-03-01 11:30:00,18.8,18.82,18.76,18.8,129327.0,17.1772,17.1955,17.1407,17.1772,129327.0
2016-03-01 11:35:00,18.8,18.81,18.78,18.78,147774.0,17.1772,17.1863,17.1589,17.1589,147774.0
2016-03-01 11:40:00,18.77,18.81,18.75,18.77,157251.0,17.1498,17.1863,17.1315,17.1498,157251.0
2016-03-01 11:45:00,18.77,18.81,18.76,18.76,109686.0,17.1498,17.1863,17.1407,17.1407,109686.0
2016-03-01 11:50:00,18.76,18.77,18.73,18.74,197326.0,17.1407,17.1498,17.1132,17.1224,197326.0
2016-03-01 11:55:00,18.73,18.74,18.67,18.69,208832.0,17.1132,17.1224,17.0584,17.0767,208832.0
2016-03-01 12:00:00,18.68,18.72,18.62,18.62,216951.0,17.0676,17.1041,17.0127,17.0127,216951.0
2016-03-01 12:05:00,18.62,18.68,18.62,18.65,87503.0,17.0127,17.0676,17.0127,17.0401,87503.0
2016-03-01 12:10:00,18.66,18.69,18.65,18.69,75342.0,17.0493,17.0767,17.0401,17.0767,75342.0
2016-03-01 12:15:00,18.69,18.72,18.67,18.71,96799.0,17.0767,17.1041,17.0584,17.095,96799.0
2016-03-01 12:20:00,18.7,18.8,18.7,18.79,86499.0,17.0858,17.1772,17.0858,17.1681,86499.0
2016-03-01 12:25:00,18.8,18.83,18.78,18.82,68304.0,17.1772,17.2046,17.1589,17.1955,68304.0
2016-03-01 12:30:00,18.82,18.83,18.76,18.76,84930.0,17.1955,17.2046,17.1407,17.1407,84930.0
2016-03-01 12:35:00,18.75,18.75,18.68,18.69,125030.0,17.1315,17.1315,17.0676,17.0767,125030.0
2016-03-01 12:40:00,18.68,18.75,18.68,18.7,164579.0,17.0676,17.1315,17.0676,17.0858,164579.0
2016-03-01 12:45:00,18.71,18.73,18.68,18.68,56417.0,17.095,17.1132,17.0676,17.0676,56417.0
2016-03-01 12:50:00,18.69,18.7,18.66,18.69,110518.0,17.0767,17.0858,17.0493,17.0767,110518.0
2016-03-01 12:55:00,18.69,18.69,18.64,18.66,100917.0,17.0767,17.0767,17.031,17.0493,100917.0
2016-03-01 13:00:00,18.66,18.7,18.66,18.68,151060.0,17.0493,17.0858,17.0493,17.0676,151060.0
2016-03-01 13:05:00,18.69,18.69,18.67,18.67,66888.0,17.0767,17.0767,17.0584,17.0584,66888.0
2016-03-01 13:10:00,18.67,18.67,18.63,18.64,69984.0,17.0584,17.0584,17.0219,17.031,69984.0
2016-03-01 13:15:00,18.64,18.67,18.63,18.66,88771.0,17.031,17.0584,17.0219,17.0493,88771.0
2016-03-01 13:20:00,18.67,18.67,18.62,18.65,95956.0,17.0584,17.0584,17.0127,17.0401,95956.0
2016-03-01 13:25:00,18.65,18.65,18.62,18.62,83362.0,17.0401,17.0401,17.0127,17.0127,83362.0
2016-03-01 13:30:00,18.62,18.67,18.6,18.67,78063.0,17.0127,17.0584,16.9945,17.0584,78063.0
2016-03-01 13:35:00,18.67,18.75,18.66,18.67,90113.0,17.0584,17.1315,17.0493,17.0584,90113.0
2016-03-01 13:40:00,18.67,18.7,18.67,18.69,100351.0,17.0584,17.0858,17.0584,17.0767,100351.0
2016-03-01 13:45:00,18.7,18.76,18.7,18.74,79181.0,17.0858,17.1407,17.0858,17.1224,79181.0
2016-03-01 13:50:00,18.75,18.75,18.68,18.69,66972.0,17.1315,17.1315,17.0676,17.0767,66972.0
2016-03-01 13:55:00,18.69,18.69,18.65,18.66,83645.0,17.0767,17.0767,17.0401,17.0493,83645.0
2016-03-01 14:00:00,18.66,18.68,18.66,18.67,65243.0,17.0493,17.0676,17.0493,17.0584,65243.0
2016-03-01 14:05:00,18.67,18.69,18.65,18.66,66968.0,17.0584,17.0767,17.0401,17.0493,66968.0
2016-03-01 14:10:00,18.66,18.66,18.57,18.57,427015.0,17.0493,17.0493,16.9671,16.9671,427015.0
2016-03-01 14:15:00,18.57,18.59,18.57,18.58,62642.0,16.9671,16.9853,16.9671,16.9762,62642.0
2016-03-01 14:20:00,18.58,18.58,18.52,18.53,138696.0,16.9762,16.9762,16.9214,16.9305,138696.0
2016-03-01 14:25:00,18.53,18.57,18.53,18.55,217069.0,16.9305,16.9671,16.9305,16.9488,217069.0
2016-03-01 14:30:00,18.55,18.66,18.55,18.66,172266.0,16.9488,17.0493,16.9488,17.0493,172266.0
2016-03-01 14:35:00,18.66,18.74,18.66,18.69,215019.0,17.0493,17.1224,17.0493,17.0767,215019.0
2016-03-01 14:40:00,18.68,18.68,18.64,18.67,123717.0,17.0676,17.0676,17.031,17.0584,123717.0
2016-03-01 14:45:00,18.66,18.73,18.64,18.73,122464.0,17.0493,17.1132,17.031,17.1132,122464.0
2016-03-01 14:50:00,18.74,18.77,18.73,18.73,123623.0,17.1224,17.1498,17.1132,17.1132,123623.0
2016-03-01 14:55:00,18.73,18.74,18.71,18.73,140983.0,17.1132,17.1224,17.095,17.1132,140983.0
2016-03-01 15:00:00,18.73,18.77,18.72,18.75,115517.0,17.1132,17.1498,17.1041,17.1315,115517.0
2016-03-01 15:05:00,18.75,18.77,18.74,18.75,103448.0,17.1315,17.1498,17.1224,17.1315,103448.0
2016-03-01 15:10:00,18.75,18.77,18.71,18.75,124159.0,17.1315,17.1498,17.095,17.1315,124159.0
2016-03-01 15:15:00,18.75,18.76,18.68,18.7,154037.0,17.1315,17.1407,17.0676,17.0858,154037.0
2016-03-01 15:20:00,18.7,18.75,18.7,18.71,201204.0,17.0858,17.1315,17.0858,17.095,201204.0
2016-03-01 15:25:00,18.72,18.73,18.7,18.73,68221.0,17.1041,17.1132,17.0858,17.1132,68221.0
2016-03-01 15:30:00,18.73,18.75,18.73,18.75,156744.0,17.1132,17.1315,17.1132,17.1315,156744.0
2016-03-01 15:35:00,18.75,18.75,18.71,18.74,179047.0,17.1315,17.1315,17.095,17.1224,179047.0
2016-03-01 15:40:00,18.74,18.74,18.66,18.66,197930.0,17.1224,17.1224,17.0493,17.0493,197930.0
2016-03-01 15:45:00,18.66,18.68,18.63,18.64,232119.0,17.0493,17.0676,17.0219,17.031,232119.0
2016-03-01 15:50:00,18.64,18.66,18.61,18.61,304835.0,17.031,17.0493,17.0036,17.0036,304835.0
2016-03-01 15:55:00,18.61,18.61,18.57,18.58,963700.0,17.0036,17.0036,16.9671,16.9762,963700.0
2016-03-02 09:30:00,18.72,18.82,18.59,18.65,789056.0,17.1041,17.1955,16.9853,17.0401,789056.0
2016-03-02 09:35:00,18.66,18.81,18.63,18.76,487742.0,17.0493,17.1863,17.0219,17.1407,487742.0
2016-03-02 09:40:00,18.76,18.8,18.72,18.72,340274.0,17.1407,17.1772,17.1041,17.1041,340274.0
2016-03-02 09:45:00,18.72,18.8,18.65,18.8,404964.0,17.1041,17.1772,17.0401,17.1772,404964.0
2016-03-02 09:50:00,18.8,18.92,18.8,18.91,520477.0,17.1772,17.2868,17.1772,17.2777,520477.0
2016-03-02 09:55:00,18.92,18.92,18.78,18.79,334208.0,17.2868,17.2868,17.1589,17.1681,334208.0
2016-03-02 10:00:00,18.8,18.85,18.75,18.75,327293.0,17.1772,17.2229,17.1315,17.1315,327293.0
2016-03-02 10:05:00,18.76,18.81,18.75,18.79,178034.0,17.1407,17.1863,17.1315,17.1681,178034.0
2016-03-02 10:10:00,18.79,18.79,18.76,18.77,128407.0,17.1681,17.1681,17.1407,17.1498,128407.0
2016-03-02 10:15:00,18.76,18.86,18.72,18.83,239183.0,17.1407,17.232,17.1041,17.2046,239183.0
2016-03-02 10:20:00,18.82,18.86,18.81,18.86,152930.0,17.1955,17.232,17.1863,17.232,152930.0
2016-03-02 10:25:00,18.86,18.9,18.85,18.89,126521.0,17.232,17.2686,17.2229,17.2594,126521.0
2016-03-02 10:30:00,18.89,18.9,18.8,18.83,222917.0,17.2594,17.2686,17.1772,17.2046,222917.0
2016-03-02 10:35:00,18.83,18.91,18.82,18.9,281112.0,17.2046,17.2777,17.1955,17.2686,281112.0
2016-03-02 10:40:00,18.91,18.92,18.82,18.85,213481.0,17.2777,17.2868,17.1955,17.2229,213481.0
2016-03-02 10:45:00,18.84,18.85,18.81,18.82,187035.0,17.2137,17.2229,17.1863,17.1955,187035.0
2016-03-02 10:50:00,18.83,18.85,18.82,18.85,95976.0,17.2046,17.2229,17.1955,17.2229,95976.0
2016-03-02 10:55:00,18.86,18.86,18.77,18.79,168690.0,17.232,17.232,17.1498,17.1681,168690.0
2016-03-02 11:00:00,18.79,18.84,18.77,18.78,239831.0,17.1681,17.2137,17.1498,17.1589,239831.0
2016-03-02 11:05:00,18.77,18.8,18.75,18.79,182560.0,17.1498,17.1772,17.1315,17.1681,182560.0
2016-03-02 11:10:00,18.78,18.8,18.76,18.8,173027.0,17.1589,17.1772,17.1407,17.1772,173027.0
2016-03-02 11:15:00,18.8,18.91,18.8,18.9,225681.0,17.1772,17.2777,17.1772,17.2686,225681.0
2016-03-02 11:20:00,18.9,18.9,18.84,18.88,123457.0,17.2686,17.2686,17.2137,17.2503,123457.0
2016-03-02 11:25:00,18.89,18.89,18.83,18.85,100703.0,17.2594,17.2594,17.2046,17.2229,100703.0
2016-03-02 11:30:00,18.85,18.9,18.83,18.89,208814.0,17.2229,17.2686,17.2046,17.2594,208814.0
2016-03-02 11:35:00,18.88,18.9,18.86,18.86,67726.0,17.2503,17.2686,17.232,17.232,67726.0
2016-03-02 11:40:00,18.86,18.86,18.81,18.83,76448.0,17.232,17.232,17.1863,17.2046,76448.0
2016-03-02 11:45:00,18.83,18.86,18.83,18.86,52880.0,17.2046,17.232,17.2046,17.232,52880.0
2016-03-02 11:50:00,18.86,18.86,18.83,18.86,77870.0,17.232,17.232,17.2046,17.232,77870.0
2016-03-02 11:55:00,18.86,18.91,18.85,18.9,122856.0,17.232,17.2777,17.2229,17.2686,122856.0
2016-03-02 12:00:00,18.9,18.9,18.86,18.88,48563.0,17.2686,17.2686,17.232,17.2503,48563.0
2016-03-02 12:05:00,18.88,18.89,18.85,18.86,68965.0,17.2503,17.2594,17.2229,17.232,68965.0
2016-03-02 12:10:00,18.86,18.88,18.84,18.86,44324.0,17.232,17.2503,17.2137,17.232,44324.0
2016-03-02 12:15:00,18.87,18.89,18.86,18.88,57963.0,17.2412,17.2594,17.232,17.2503,57963.0
2016-03-02 12:20:00,18.88,18.88,18.83,18.88,134451.0,17.2503,17.2503,17.2046,17.2503,134451.0
2016-03-02 12:25:00,18.88,18.89,18.86,18.89,44124.0,17.2503,17.2594,17.232,17.2594,44124.0
2016-03-02 12:30:00,18.88,18.93,18.88,18.93,107939.0,17.2503,17.296,17.2503,17.296,107939.0
2016-03-02 12:35:00,18.93,18.98,18.93,18.98,159039.0,17.296,17.3417,17.296,17.3417,159039.0
2016-03-02 12:40:00,18.98,19.0,18.94,18.94,145037.0,17.3417,17.3599,17.3051,17.3051,145037.0
2016-03-02 12:45:00,18.94,18.99,18.94,18.99,120169.0,17.3051,17.3508,17.3051,17.3508,120169.0
2016-03-02 12:50:00,18.99,19.01,18.99,19.01,108257.0,17.3508,17.3691,17.3508,17.3691,108257.0
2016-03-02 12:55:00,19.01,19.01,18.99,19.0,126067.0,17.3691,17.3691,17.3508,17.3599,126067.0
2016-03-02 13:00:00,19.0,19.0,18.95,18.98,96104.0,17.3599,17.3599,17.3143,17.3417,96104.0
2016-03-02 13:05:00,18.97,19.0,18.97,18.99,58277.0,17.3325,17.3599,17.3325,17.3508,58277.0
2016-03-02 13:10:00,18.99,18.99,18.96,18.97,168259.0,17.3508,17.3508,17.3234,17.3325,168259.0
2016-03-02 13:15:00,18.97,19.01,18.97,19.01,64438.0,17.3325,17.3691,17.3325,17.3691,64438.0
2016-03-02 13:20:00,19.01,19.09,19.0,19.07,210902.0,17.3691,17.4422,17.3599,17.4239,210902.0
2016-03-02 13:25:00,19.08,19.1,19.07,19.1,76193.0,17.433,17.4513,17.4239,17.4513,76193.0
2016-03-02 13:30:00,19.1,19.1,19.05,19.07,134481.0,17.4513,17.4513,17.4056,17.4239,134481.0
2016-03-02 13:35:00,19.07,19.09,19.07,19.09,65495.0,17.4239,17.4422,17.4239,17.4422,65495.0
2016-03-02 13:40:00,19.08,19.17,19.08,19.14,132563.0,17.433,17.5153,17.433,17.4879,132563.0
2016-03-02 13:45:00,19.13,19.17,19.1,19.11,72207.0,17.4787,17.5153,17.4513,17.4604,72207.0
2016-03-02 13:50:00,19.11,19.12,19.07,19.07,98953.0,17.4604,17.4696,17.4239,17.4239,98953.0
2016-03-02 13:55:00,19.07,19.15,19.07,19.13,91950.0,17.4239,17.497,17.4239,17.4787,91950.0
2016-03-02 14:00:00,19.13,19.14,19.09,19.1,96295.0,17.4787,17.4879,17.4422,17.4513,96295.0
2016-03-02 14:05:00,19.09,19.15,19.09,19.15,77377.0,17.4422,17.497,17.4422,17.497,77377.0
2016-03-02 14:10:00,19.15,19.16,19.12,19.12,173174.0,17.497,17.5061,17.4696,17.4696,173174.0
2016-03-02 14:15:00,19.12,19.12,19.1,19.1,67177.0,17.4696,17.4696,17.4513,17.4513,67177.0
2016-03-02 14:20:00,19.1,19.12,19.1,19.1,132731.0,17.4513,17.4696,17.4513,17.4513,132731.0
2016-03-02 14:25:00,19.1,19.1,19.01,19.05,153368.0,17.4513,17.4513,17.3691,17.4056,153368.0
2016-03-02 14:30:00,19.05,19.06,19.02,19.05,74988.0,17.4056,17.4148,17.3782,17.4056,74988.0
2016-03-02 14:35:00,19.05,19.08,19.03,19.07,126820.0,17.4056,17.433,17.3873,17.4239,126820.0
2016-03-02 14:40:00,19.08,19.08,19.06,19.08,59569.0,17.433,17.433,17.4148,17.433,59569.0
2016-03-02 14:45:00,19.08,19.09,19.07,19.08,85766.0,17.433,17.4422,17.4239,17.433,85766.0
2016-03-02 14:50:00,19.08,19.09,19.02,19.04,92040.0,17.433,17.4422,17.3782,17.3965,92040.0
2016-03-02 14:55:00,19.03,19.06,18.97,18.98,145596.0,17.3873,17.4148,17.3325,17.3417,145596.0
2016-03-02 15:00:00,18.97,19.05,18.97,19.05,141483.0,17.3325,17.4056,17.3325,17.4056,141483.0
2016-03-02 15:05:00,19.04,19.09,19.03,19.06,84237.0,17.3965,17.4422,17.3873,17.4148,84237.0
2016-03-02 15:10:00,19.06,19.09,19.0,19.0,124879.0,17.4148,17.4422,17.3599,17.3599,124879.0
2016-03-02 15:15:00,19.0,19.05,19.0,19.03,106072.0,17.3599,17.4056,17.3599,17.3873,106072.0
2016-03-02 15:20:00,19.03,19.05,18.97,18.97,190646.0,17.3873,17.4056,17.3325,17.3325,190646.0
2016-03-02 15:25:00,18.97,18.98,18.92,18.98,162767.0,17.3325,17.3417,17.2868,17.3417,162767.0
2016-03-02 15:30:00,18.98,19.0,18.97,19.0,138381.0,17.3417,17.3599,17.3325,17.3599,138381.0
2016-03-02 15:35:00,19.0,19.05,18.99,19.02,149841.0,17.3599,17.4056,17.3508,17.3782,149841.0
2016-03-02 15:40:00,19.03,19.06,19.03,19.06,131239.0,17.3873,17.4148,17.3873,17.4148,131239.0
2016-03-02 15:45:00,19.06,19.12,19.05,19.11,196485.0,17.4148,17.4696,17.4056,17.4604,196485.0
2016-03-02 15:50:00,19.11,19.11,19.08,19.11,437755.0,17.4604,17.4604,17.433,17.4604,437755.0
2016-03-02 15:55:00,19.11,19.11,19.05,19.06,807582.0,17.4604,17.4604,17.4056,17.4148,807582.0
2016-03-03 09:30:00,19.16,19.25,19.11,19.2,522392.0,17.5061,17.5884,17.4604,17.5427,522392.0
2016-03-03 09:35:00,19.2,19.26,19.15,19.26,523592.0,17.5427,17.5975,17.497,17.5975,523592.0
2016-03-03 09:40:00,19.25,19.34,19.23,19.31,347166.0,17.5884,17.6706,17.5701,17.6432,347166.0
2016-03-03 09:45:00,19.3,19.38,19.28,19.33,365147.0,17.634,17.7071,17.6158,17.6615,365147.0
2016-03-03 09:50:00,19.34,19.41,19.28,19.3,337076.0,17.6706,17.7345,17.6158,17.634,337076.0
2016-03-03 09:55:00,19.31,19.39,19.31,19.34,288107.0,17.6432,17.7163,17.6432,17.6706,288107.0
2016-03-03 10:00:00,19.34,19.47,19.31,19.42,603802.0,17.6706,17.7894,17.6432,17.7437,603802.0
2016-03-03 10:05:00,19.43,19.48,19.39,19.46,356259.0,17.7528,17.7985,17.7163,17.7802,356259.0
2016-03-03 10:10:00,19.45,19.57,19.45,19.56,394136.0,17.7711,17.8807,17.7711,17.8716,394136.0
2016-03-03 10:15:00,19.55,19.58,19.52,19.54,262532.0,17.8625,17.8899,17.8351,17.8533,262532.0
2016-03-03 10:20:00,19.54,19.64,19.54,19.63,215916.0,17.8533,17.9447,17.8533,17.9356,215916.0
2016-03-03 10:25:00,19.63,19.69,19.6,19.64,319092.0,17.9356,17.9904,17.9081,17.9447,319092.0
2016-03-03 10:30:00,19.64,19.64,19.57,19.61,424093.0,17.9447,17.9447,17.8807,17.9173,424093.0
2016-03-03 10:35:00,19.6,19.65,19.59,19.65,171398.0,17.9081,17.9538,17.899,17.9538,171398.0
2016-03-03 10:40:00,19.65,19.7,19.63,19.69,261978.0,17.9538,17.9995,17.9356,17.9904,261978.0
2016-03-03 10:45:00,19.69,19.7,19.64,19.66,283379.0,17.9904,17.9995,17.9447,17.963,283379.0
2016-03-03 10:50:00,19.66,19.75,19.66,19.72,238152.0,17.963,18.0452,17.963,18.0178,238152.0
2016-03-03 10:55:00,19.72,19.73,19.69,19.72,207426.0,18.0178,18.0269,17.9904,18.0178,207426.0
2016-03-03 11:00:00,19.72,19.75,19.69,19.73,169188.0,18.0178,18.0452,17.9904,18.0269,169188.0
2016-03-03 11:05:00,19.73,19.78,19.73,19.77,239561.0,18.0269,18.0726,18.0269,18.0635,239561.0
2016-03-03 11:10:00,19.78,19.82,19.77,19.81,121290.0,18.0726,18.1092,18.0635,18.1,121290.0
2016-03-03 11:15:00,19.81,19.83,19.72,19.75,230837.0,18.1,18.1183,18.0178,18.0452,230837.0
2016-03-03 11:20:00,19.75,19.81,19.75,19.78,201141.0,18.0452,18.1,18.0452,18.0726,201141.0
2016-03-03 11:25:00,19.78,19.79,19.76,19.77,257947.0,18.0726,18.0817,18.0543,18.0635,257947.0
2016-03-03 11:30:00,19.77,19.81,19.77,19.81,114895.0,18.0635,18.1,18.0635,18.1,114895.0
2016-03-03 11:35:00,19.81,19.86,19.78,19.81,390728.0,18.1,18.1457,18.0726,18.1,390728.0
2016-03-03 11:40:00,19.81,19.82,19.73,19.78,171010.0,18.1,18.1092,18.0269,18.0726,171010.0
2016-03-03 11:45:00,19.77,19.8,19.75,19.79,162170.0,18.0635,18.0909,18.0452,18.0817,162170.0
2016-03-03 11:50:00,19.79,19.79,19.69,19.7,148297.0,18.0817,18.0817,17.9904,17.9995,148297.0
2016-03-03 11:55:00,19.69,19.73,19.64,19.67,183800.0,17.9904,18.0269,17.9447,17.9721,183800.0
2016-03-03 12:00:00,19.68,19.7,19.67,19.7,124418.0,17.9812,17.9995,17.9721,17.9995,124418.0
2016-03-03 12:05:00,19.7,19.7,19.61,19.64,163958.0,17.9995,17.9995,17.9173,17.9447,163958.0
2016-03-03 12:10:00,19.64,19.69,19.61,19.67,112871.0,17.9447,17.9904,17.9173,17.9721,112871.0
2016-03-03 12:15:00,19.68,19.69,19.67,19.67,83622.0,17.9812,17.9904,17.9721,17.9721,83622.0
2016-03-03 12:20:00,19.67,19.7,19.67,19.69,96491.0,17.9721,17.9995,17.9721,17.9904,96491.0
2016-03-03 12:25:00,19.69,19.74,19.68,19.74,140372.0,17.9904,18.0361,17.9812,18.0361,140372.0
2016-03-03 12:30:00,19.73,19.76,19.72,19.74,99807.0,18.0269,18.0543,18.0178,18.0361,99807.0
2016-03-03 12:35:00,19.75,19.75,19.68,19.72,109351.0,18.0452,18.0452,17.9812,18.0178,109351.0
2016-03-03 12:40:00,19.73,19.79,19.73,19.79,73583.0,18.0269,18.0817,18.0269,18.0817,73583.0
2016-03-03 12:45:00,19.8,19.81,19.78,19.8,116371.0,18.0909,18.1,18.0726,18.0909,116371.0
2016-03-03 12:50:00,19.8,19.82,19.77,19.77,71467.0,18.0909,18.1092,18.0635,18.0635,71467.0
2016-03-03 12:55:00,19.77,19.79,19.76,19.77,71496.0,18.0635,18.0817,18.0543,18.0635,71496.0
2016-03-03 13:00:00,19.77,19.77,19.71,19.75,63115.0,18.0635,18.0635,18.0087,18.0452,63115.0
2016-03-03 13:05:00,19.75,19.75,19.68,19.75,146285.0,18.0452,18.0452,17.9812,18.0452,146285.0
2016-03-03 13:10:00,19.75,19.8,19.74,19.74,96497.0,18.0452,18.0909,18.0361,18.0361,96497.0
2016-03-03 13:15:00,19.75,19.76,19.75,19.75,96199.0,18.0452,18.0543,18.0452,18.0452,96199.0
2016-03-03 13:20:00,19.75,19.76,19.71,19.74,84599.0,18.0452,18.0543,18.0087,18.0361,84599.0
2016-03-03 13:25:00,19.73,19.77,19.73,19.76,108274.0,18.0269,18.0635,18.0269,18.0543,108274.0
2016-03-03 13:30:00,19.76,19.76,19.69,19.71,75386.0,18.0543,18.0543,17.9904,18.0087,75386.0
2016-03-03 13:35:00,19.7,19.7,19.65,19.69,94656.0,17.9995,17.9995,17.9538,17.9904,94656.0
2016-03-03 13:40:00,19.69,19.72,19.69,19.71,53530.0,17.9904,18.0178,17.9904,18.0087,53530.0
2016-03-03 13:45:00,19.71,19.74,19.69,19.74,97386.0,18.0087,18.0361,17.9904,18.0361,97386.0
2016-03-03 13:50:00,19.74,19.74,19.7,19.7,60218.0,18.0361,18.0361,17.9995,17.9995,60218.0
2016-03-03 13:55:00,19.71,19.72,19.7,19.71,42635.0,18.0087,18.0178,17.9995,18.0087,42635.0
2016-03-03 14:00:00,19.7,19.74,19.69,19.73,106567.0,17.9995,18.0361,17.9904,18.0269,106567.0
2016-03-03 14:05:00,19.73,19.75,19.73,19.75,192666.0,18.0269,18.0452,18.0269,18.0452,192666.0
2016-03-03 14:10:00,19.75,19.77,19.72,19.77,138781.0,18.0452,18.0635,18.0178,18.0635,138781.0
2016-03-03 14:15:00,19.77,19.77,19.75,19.75,96712.0,18.0635,18.0635,18.0452,18.0452,96712.0
2016-03-03 14:20:00,19.76,19.78,19.75,19.77,114290.0,18.0543,18.0726,18.0452,18.0635,114290.0
2016-03-03 14:25:00,19.77,19.77,19.73,19.75,86352.0,18.0635,18.0635,18.0269,18.0452,86352.0
2016-03-03 14:30:00,19.75,19.79,19.75,19.78,88517.0,18.0452,18.0817,18.0452,18.0726,88517.0
2016-03-03 14:35:00,19.78,19.8,19.75,19.78,86608.0,18.0726,18.0909,18.0452,18.0726,86608.0
2016-03-03 14:40:00,19.78,19.83,19.77,19.83,142360.0,18.0726,18.1183,18.0635,18.1183,142360.0
2016-03-03 14:45:00,19.83,19.84,19.81,19.82,115211.0,18.1183,18.1274,18.1,18.1092,115211.0
2016-03-03 14:50:00,19.82,19.82,19.78,19.82,91164.0,18.1092,18.1092,18.0726,18.1092,91164.0
2016-03-03 14:55:00,19.82,19.85,19.81,19.83,170061.0,18.1092,18.1366,18.1,18.1183,170061.0
2016-03-03 15:00:00,19.83,19.86,19.82,19.84,176373.0,18.1183,18.1457,18.1092,18.1274,176373.0
2016-03-03 15:05:00,19.84,19.86,19.84,19.86,104835.0,18.1274,18.1457,18.1274,18.1457,104835.0
2016-03-03 15:10:00,19.86,19.86,19.84,19.85,138926.0,18.1457,18.1457,18.1274,18.1366,138926.0
2016-03-03 15:15:00,19.86,19.92,19.86,19.92,175673.0,18.1457,18.2005,18.1457,18.2005,175673.0
2016-03-03 15:20:00,19.92,19.99,19.92,19.99,343042.0,18.2005,18.2645,18.2005,18.2645,343042.0
2016-03-03 15:25:00,19.99,20.01,19.95,19.95,281438.0,18.2645,18.2828,18.2279,18.2279,281438.0
2016-03-03 15:30:00,19.96,19.98,19.92,19.94,272430.0,18.2371,18.2553,18.2005,18.2188,272430.0
2016-03-03 15:35:00,19.93,19.97,19.92,19.93,234358.0,18.2097,18.2462,18.2005,18.2097,234358.0
2016-03-03 15:40:00,19.93,19.93,19.88,19.89,392970.0,18.2097,18.2097,18.164,18.1731,392970.0
2016-03-03 15:45:00,19.89,19.94,19.88,19.9,468736.0,18.1731,18.2188,18.164,18.1823,468736.0
2016-03-03 15:50:00,19.9,19.92,19.83,19.86,624924.0,18.1823,18.2005,18.1183,18.1457,624924.0
2016-03-03 15:55:00,19.86,19.9,19.8,19.8,1374105.0,18.1457,18.1823,18.0909,18.0909,1374105.0
2016-03-04 09:30:00,19.87,20.44,19.85,20.35,1695529.0,18.1548,18.6756,18.1366,18.5934,1695529.0
2016-03-04 09:35:00,20.35,20.49,20.34,20.48,1362103.0,18.5934,18.7213,18.5843,18.7122,1362103.0
2016-03-04 09:40:00,20.48,20.67,20.43,20.67,1048403.0,18.7122,18.8858,18.6665,18.8858,1048403.0
2016-03-04 09:45:00,20.67,20.75,20.63,20.73,1115019.0,18.8858,18.9589,18.8492,18.9406,1115019.0
2016-03-04 09:50:00,20.73,20.78,20.59,20.78,621634.0,18.9406,18.9863,18.8127,18.9863,621634.0
2016-03-04 09:55:00,20.78,20.87,20.75,20.76,300224.0,18.9863,19.0685,18.9589,18.968,300224.0
2016-03-04 10:00:00,20.76,20.83,20.65,20.67,685700.0,18.968,19.032,18.8675,18.8858,685700.0
2016-03-04 10:05:00,20.67,20.7,20.6,20.61,418773.0,18.8858,18.9132,18.8218,18.831,418773.0
2016-03-04 10:10:00,20.61,20.73,20.6,20.71,443494.0,18.831,18.9406,18.8218,18.9223,443494.0
2016-03-04 10:15:00,20.7,20.74,20.65,20.72,408961.0,18.9132,18.9497,18.8675,18.9315,408961.0
2016-03-04 10:20:00,20.72,20.79,20.68,20.72,409934.0,18.9315,18.9954,18.8949,18.9315,409934.0
2016-03-04 10:25:00,20.72,20.74,20.68,20.74,233444.0,18.9315,18.9497,18.8949,18.9497,233444.0
2016-03-04 10:30:00,20.74,20.79,20.7,20.78,258445.0,18.9497,18.9954,18.9132,18.9863,258445.0
2016-03-04 10:35:00,20.78,20.78,20.7,20.74,264967.0,18.9863,18.9863,18.9132,18.9497,264967.0
2016-03-04 10:40:00,20.74,20.74,20.66,20.67,270937.0,18.9497,18.9497,18.8766,18.8858,270937.0
2016-03-04 10:45:00,20.68,20.69,20.35,20.41,705072.0,18.8949,18.9041,18.5934,18.6482,705072.0
2016-03-04 10:50:00,20.42,20.5,20.35,20.37,356767.0,18.6574,18.7305,18.5934,18.6117,356767.0
2016-03-04 10:55:00,20.36,20.52,20.36,20.48,366799.0,18.6025,18.7487,18.6025,18.7122,366799.0
2016-03-04 11:00:00,20.49,20.52,20.38,20.47,352611.0,18.7213,18.7487,18.6208,18.703,352611.0
2016-03-04 11:05:00,20.46,20.5,20.42,20.5,334118.0,18.6939,18.7305,18.6574,18.7305,334118.0
2016-03-04 11:10:00,20.5,20.6,20.49,20.6,382875.0,18.7305,18.8218,18.7213,18.8218,382875.0
2016-03-04 11:15:00,20.59,20.61,20.55,20.59,291390.0,18.8127,18.831,18.7761,18.8127,291390.0
2016-03-04 11:20:00,20.59,20.72,20.58,20.68,379326.0,18.8127,18.9315,18.8036,18.8949,379326.0
2016-03-04 11:25:00,20.68,20.7,20.66,20.67,181727.0,18.8949,18.9132,18.8766,18.8858,181727.0
2016-03-04 11:30:00,20.68,20.69,20.63,20.67,144201.0,18.8949,18.9041,18.8492,18.8858,144201.0
2016-03-04 11:35:00,20.67,20.75,20.66,20.75,148283.0,18.8858,18.9589,18.8766,18.9589,148283.0
2016-03-04 11:40:00,20.75,20.81,20.74,20.79,257021.0,18.9589,19.0137,18.9497,18.9954,257021.0
2016-03-04 11:45:00,20.79,20.8,20.67,20.7,253181.0,18.9954,19.0046,18.8858,18.9132,253181.0
2016-03-04 11:50:00,20.7,20.7,20.56,20.6,325334.0,18.9132,18.9132,18.7853,18.8218,325334.0
2016-03-04 11:55:00,20.6,20.66,20.57,20.58,217320.0,18.8218,18.8766,18.7944,18.8036,217320.0
2016-03-04 12:00:00,20.57,20.66,20.54,20.65,275812.0,18.7944,18.8766,18.767,18.8675,275812.0
2016-03-04 12:05:00,20.65,20.65,20.5,20.51,222079.0,18.8675,18.8675,18.7305,18.7396,222079.0
2016-03-04 12:10:00,20.51,20.62,20.5,20.61,180532.0,18.7396,18.8401,18.7305,18.831,180532.0
2016-03-04 12:15:00,20.6,20.61,20.55,20.6,158699.0,18.8218,18.831,18.7761,18.8218,158699.0
2016-03-04 12:20:00,20.59,20.6,20.53,20.59,217655.0,18.8127,18.8218,18.7579,18.8127,217655.0
2016-03-04 12:25:00,20.59,20.62,20.55,20.6,191610.0,18.8127,18.8401,18.7761,18.8218,191610.0
2016-03-04 12:30:00,20.6,20.65,20.58,20.65,164609.0,18.8218,18.8675,18.8036,18.8675,164609.0
2016-03-04 12:35:00,20.65,20.65,20.6,20.63,151745.0,18.8675,18.8675,18.8218,18.8492,151745.0
2016-03-04 12:40:00,20.63,20.65,20.6,20.6,61441.0,18.8492,18.8675,18.8218,18.8218,61441.0
2016-03-04 12:45:00,20.6,20.69,20.6,20.63,190486.0,18.8218,18.9041,18.8218,18.8492,190486.0
2016-03-04 12:50:00,20.63,20.65,20.58,20.59,216721.0,18.8492,18.8675,18.8036,18.8127,216721.0
2016-03-04 12:55:00,20.59,20.63,20.58,20.63,132902.0,18.8127,18.8492,18.8036,18.8492,132902.0
2016-03-04 13:00:00,20.64,20.64,20.6,20.62,76826.0,18.8584,18.8584,18.8218,18.8401,76826.0
2016-03-04 13:05:00,20.61,20.61,20.54,20.54,157017.0,18.831,18.831,18.767,18.767,157017.0
2016-03-04 13:10:00,20.54,20.57,20.51,20.52,140859.0,18.767,18.7944,18.7396,18.7487,140859.0
2016-03-04 13:15:00,20.51,20.57,20.49,20.55,112192.0,18.7396,18.7944,18.7213,18.7761,112192.0
2016-03-04 13:20:00,20.55,20.58,20.53,20.56,109385.0,18.7761,18.8036,18.7579,18.7853,109385.0
2016-03-04 13:25:00,20.56,20.58,20.54,20.56,101625.0,18.7853,18.8036,18.767,18.7853,101625.0
2016-03-04 13:30:00,20.55,20.55,20.42,20.42,163216.0,18.7761,18.7761,18.6574,18.6574,163216.0
2016-03-04 13:35:00,20.42,20.43,20.39,20.4,131376.0,18.6574,18.6665,18.63,18.6391,131376.0
2016-03-04 13:40:00,20.4,20.41,20.22,20.23,236981.0,18.6391,18.6482,18.4746,18.4838,236981.0
2016-03-04 13:45:00,20.23,20.24,20.19,20.23,153142.0,18.4838,18.4929,18.4472,18.4838,153142.0
2016-03-04 13:50:00,20.22,20.22,20.03,20.03,239790.0,18.4746,18.4746,18.301,18.301,239790.0
2016-03-04 13:55:00,20.03,20.15,19.99,20.14,263853.0,18.301,18.4107,18.2645,18.4015,263853.0
2016-03-04 14:00:00,20.14,20.26,20.14,20.2,238548.0,18.4015,18.5112,18.4015,18.4564,238548.0
2016-03-04 14:05:00,20.19,20.23,20.14,20.23,175888.0,18.4472,18.4838,18.4015,18.4838,175888.0
2016-03-04 14:10:00,20.24,20.32,20.24,20.28,146096.0,18.4929,18.566,18.4929,18.5294,146096.0
2016-03-04 14:15:00,20.28,20.28,20.17,20.17,151507.0,18.5294,18.5294,18.4289,18.4289,151507.0
2016-03-04 14:20:00,20.19,20.2,20.17,20.17,89213.0,18.4472,18.4564,18.4289,18.4289,89213.0
2016-03-04 14:25:00,20.17,20.18,20.05,20.08,190051.0,18.4289,18.4381,18.3193,18.3467,190051.0
2016-03-04 14:30:00,20.08,20.14,20.07,20.08,107708.0,18.3467,18.4015,18.3376,18.3467,107708.0
2016-03-04 14:35:00,20.07,20.08,20.0,20.02,243100.0,18.3376,18.3467,18.2736,18.2919,243100.0
2016-03-04 14:40:00,20.02,20.02,19.89,19.91,286218.0,18.2919,18.2919,18.1731,18.1914,286218.0
2016-03-04 14:45:00,19.91,19.96,19.85,19.86,267126.0,18.1914,18.2371,18.1366,18.1457,267126.0
2016-03-04 14:50:00,19.85,19.85,19.67,19.67,654705.0,18.1366,18.1366,17.9721,17.9721,654705.0
2016-03-04 14:55:00,19.66,19.74,19.57,19.72,653162.0,17.963,18.0361,17.8807,18.0178,653162.0
2016-03-04 15:00:00,19.72,19.82,19.72,19.79,535715.0,18.0178,18.1092,18.0178,18.0817,535715.0
2016-03-04 15:05:00,19.8,19.92,19.79,19.84,410023.0,18.0909,18.2005,18.0817,18.1274,410023.0
2016-03-04 15:10:00,19.83,19.86,19.78,19.79,266015.0,18.1183,18.1457,18.0726,18.0817,266015.0
2016-03-04 15:15:00,19.79,19.8,19.7,19.8,322047.0,18.0817,18.0909,17.9995,18.0909,322047.0
2016-03-04 15:20:00,19.8,19.88,19.79,19.85,257604.0,18.0909,18.164,18.0817,18.1366,257604.0
2016-03-04 15:25:00,19.85,19.86,19.76,19.77,280888.0,18.1366,18.1457,18.0543,18.0635,280888.0
2016-03-04 15:30:00,19.76,19.77,19.69,19.69,313100.0,18.0543,18.0635,17.9904,17.9904,313100.0
2016-03-04 15:35:00,19.69,19.71,19.65,19.65,338926.0,17.9904,18.0087,17.9538,17.9538,338926.0
2016-03-04 15:40:00,19.65,19.69,19.61,19.67,442246.0,17.9538,17.9904,17.9173,17.9721,442246.0
2016-03-04 15:45:00,19.67,19.68,19.65,19.65,205703.0,17.9721,17.9812,17.9538,17.9538,205703.0
2016-03-04 15:50:00,19.65,19.68,19.63,19.65,312816.0,17.9538,17.9812,17.9356,17.9538,312816.0
2016-03-04 15:55:00,19.65,19.74,19.59,19.72,1532497.0,17.9538,18.0361,17.899,18.0178,1532497.0
2016-03-07 09:30:00,20.0,20.35,19.97,20.33,1249527.0,18.2736,18.5934,18.2462,18.5751,1249527.0
2016-03-07 09:35:00,20.32,20.36,20.15,20.23,640767.0,18.566,18.6025,18.4107,18.4838,640767.0
2016-03-07 09:40:00,20.24,20.27,20.16,20.2,363796.0,18.4929,18.5203,18.4198,18.4564,363796.0
2016-03-07 09:45:00,20.2,20.37,20.18,20.37,704840.0,18.4564,18.6117,18.4381,18.6117,704840.0
2016-03-07 09:50:00,20.38,20.49,20.32,20.48,659084.0,18.6208,18.7213,18.566,18.7122,659084.0
2016-03-07 09:55:00,20.48,20.5,20.41,20.46,369398.0,18.7122,18.7305,18.6482,18.6939,369398.0
2016-03-07 10:00:00,20.46,20.46,20.35,20.45,447793.0,18.6939,18.6939,18.5934,18.6848,447793.0
2016-03-07 10:05:00,20.45,20.56,20.42,20.55,438461.0,18.6848,18.7853,18.6574,18.7761,438461.0
2016-03-07 10:10:00,20.55,20.59,20.48,20.59,391462.0,18.7761,18.8127,18.7122,18.8127,391462.0
2016-03-07 10:15:00,20.59,20.72,20.56,20.7,777387.0,18.8127,18.9315,18.7853,18.9132,777387.0
2016-03-07 10:20:00,20.71,20.73,20.6,20.63,524488.0,18.9223,18.9406,18.8218,18.8492,524488.0
2016-03-07 10:25:00,20.62,20.63,20.54,20.55,508281.0,18.8401,18.8492,18.767,18.7761,508281.0
2016-03-07 10:30:00,20.56,20.65,20.56,20.64,451931.0,18.7853,18.8675,18.7853,18.8584,451931.0
2016-03-07 10:35:00,20.64,20.67,20.52,20.55,377422.0,18.8584,18.8858,18.7487,18.7761,377422.0
2016-03-07 10:40:00,20.54,20.6,20.5,20.59,389340.0,18.767,18.8218,18.7305,18.8127,389340.0
2016-03-07 10:45:00,20.59,20.61,20.42,20.43,337352.0,18.8127,18.831,18.6574,18.6665,337352.0
2016-03-07 10:50:00,20.42,20.42,20.31,20.34,358001.0,18.6574,18.6574,18.5569,18.5843,358001.0
2016-03-07 10:55:00,20.35,20.4,20.23,20.27,191026.0,18.5934,18.6391,18.4838,18.5203,191026.0
2016-03-07 11:00:00,20.26,20.34,20.23,20.32,216221.0,18.5112,18.5843,18.4838,18.566,216221.0
2016-03-07 11:05:00,20.32,20.36,20.28,20.34,225387.0,18.566,18.6025,18.5294,18.5843,225387.0
2016-03-07 11:10:00,20.33,20.44,20.33,20.38,135436.0,18.5751,18.6756,18.5751,18.6208,135436.0
2016-03-07 11:15:00,20.39,20.4,20.26,20.34,178632.0,18.63,18.6391,18.5112,18.5843,178632.0
2016-03-07 11:20:00,20.33,20.36,20.25,20.31,302342.0,18.5751,18.6025,18.502,18.5569,302342.0
2016-03-07 11:25:00,20.32,20.37,20.29,20.3,181029.0,18.566,18.6117,18.5386,18.5477,181029.0
2016-03-07 11:30:00,20.3,20.36,20.28,20.35,139129.0,18.5477,18.6025,18.5294,18.5934,139129.0
2016-03-07 11:35:00,20.35,20.37,20.31,20.31,187620.0,18.5934,18.6117,18.5569,18.5569,187620.0
2016-03-07 11:40:00,20.31,20.38,20.3,20.31,110741.0,18.5569,18.6208,18.5477,18.5569,110741.0
2016-03-07 11:45:00,20.31,20.36,20.31,20.35,94480.0,18.5569,18.6025,18.5569,18.5934,94480.0
2016-03-07 11:50:00,20.35,20.43,20.33,20.4,167843.0,18.5934,18.6665,18.5751,18.6391,167843.0
2016-03-07 11:55:00,20.4,20.49,20.39,20.48,226655.0,18.6391,18.7213,18.63,18.7122,226655.0
2016-03-07 12:00:00,20.48,20.51,20.44,20.49,255365.0,18.7122,18.7396,18.6756,18.7213,255365.0
2016-03-07 12:05:00,20.49,20.51,20.49,20.5,188265.0,18.7213,18.7396,18.7213,18.7305,188265.0
2016-03-07 12:10:00,20.51,20.51,20.42,20.48,172375.0,18.7396,18.7396,18.6574,18.7122,172375.0
2016-03-07 12:15:00,20.47,20.48,20.42,20.44,134640.0,18.703,18.7122,18.6574,18.6756,134640.0
2016-03-07 12:20:00,20.44,20.48,20.44,20.44,100507.0,18.6756,18.7122,18.6756,18.6756,100507.0
2016-03-07 12:25:00,20.44,20.45,20.37,20.4,86549.0,18.6756,18.6848,18.6117,18.6391,86549.0
2016-03-07 12:30:00,20.39,20.4,20.33,20.35,108990.0,18.63,18.6391,18.5751,18.5934,108990.0
2016-03-07 12:35:00,20.35,20.36,20.16,20.18,254844.0,18.5934,18.6025,18.4198,18.4381,254844.0
2016-03-07 12:40:00,20.18,20.2,20.03,20.03,228066.0,18.4381,18.4564,18.301,18.301,228066.0
2016-03-07 12:45:00,20.03,20.08,19.95,20.01,276144.0,18.301,18.3467,18.2279,18.2828,276144.0
2016-03-07 12:50:00,20.01,20.15,20.0,20.09,164938.0,18.2828,18.4107,18.2736,18.3559,164938.0
2016-03-07 12:55:00,20.09,20.09,20.0,20.04,357534.0,18.3559,18.3559,18.2736,18.3102,357534.0
2016-03-07 13:00:00,20.03,20.11,19.98,20.1,225647.0,18.301,18.3741,18.2553,18.365,225647.0
2016-03-07 13:05:00,20.1,20.11,19.95,19.99,194223.0,18.365,18.3741,18.2279,18.2645,194223.0
2016-03-07 13:10:00,19.99,20.06,19.96,19.97,217914.0,18.2645,18.3284,18.2371,18.2462,217914.0
2016-03-07 13:15:00,19.96,20.07,19.92,20.05,226785.0,18.2371,18.3376,18.2005,18.3193,226785.0
2016-03-07 13:20:00,20.05,20.18,20.04,20.17,255408.0,18.3193,18.4381,18.3102,18.4289,255408.0
2016-03-07 13:25:00,20.16,20.2,20.11,20.18,211996.0,18.4198,18.4564,18.3741,18.4381,211996.0
2016-03-07 13:30:00,20.19,20.26,20.17,20.25,310582.0,18.4472,18.5112,18.4289,18.502,310582.0
2016-03-07 13:35:00,20.25,20.28,20.17,20.19,344571.0,18.502,18.5294,18.4289,18.4472,344571.0
2016-03-07 13:40:00,20.19,20.21,20.11,20.11,180268.0,18.4472,18.4655,18.3741,18.3741,180268.0
2016-03-07 13:45:00,20.11,20.25,20.1,20.24,184628.0,18.3741,18.502,18.365,18.4929,184628.0
2016-03-07 13:50:00,20.24,20.24,20.2,20.23,151914.0,18.4929,18.4929,18.4564,18.4838,151914.0
2016-03-07 13:55:00,20.23,20.23,20.14,20.2,176357.0,18.4838,18.4838,18.4015,18.4564,176357.0
2016-03-07 14:00:00,20.2,20.26,20.16,20.26,141451.0,18.4564,18.5112,18.4198,18.5112,141451.0
2016-03-07 14:05:00,20.26,20.33,20.25,20.31,179259.0,18.5112,18.5751,18.502,18.5569,179259.0
2016-03-07 14:10:00,20.32,20.37,20.31,20.32,154930.0,18.566,18.6117,18.5569,18.566,154930.0
2016-03-07 14:15:00,20.32,20.36,20.28,20.31,126264.0,18.566,18.6025,18.5294,18.5569,126264.0
2016-03-07 14:20:00,20.31,20.33,20.24,20.25,89326.0,18.5569,18.5751,18.4929,18.502,89326.0
2016-03-07 14:25:00,20.25,20.27,20.22,20.23,89715.0,18.502,18.5203,18.4746,18.4838,89715.0
2016-03-07 14:30:00,20.24,20.25,20.16,20.18,157454.0,18.4929,18.502,18.4198,18.4381,157454.0
2016-03-07 14:35:00,20.2,20.25,20.2,20.21,102807.0,18.4564,18.502,18.4564,18.4655,102807.0
2016-03-07 14:40:00,20.21,20.28,20.21,20.26,89865.0,18.4655,18.5294,18.4655,18.5112,89865.0
2016-03-07 14:45:00,20.27,20.27,20.22,20.24,76497.0,18.5203,18.5203,18.4746,18.4929,76497.0
2016-03-07 14:50:00,20.23,20.25,20.19,20.22,97659.0,18.4838,18.502,18.4472,18.4746,97659.0
2016-03-07 14:55:00,20.22,20.25,20.22,20.24,70949.0,18.4746,18.502,18.4746,18.4929,70949.0
2016-03-07 15:00:00,20.23,20.23,20.13,20.16,139958.0,18.4838,18.4838,18.3924,18.4198,139958.0
2016-03-07 15:05:00,20.16,20.18,20.14,20.17,65087.0,18.4198,18.4381,18.4015,18.4289,65087.0
2016-03-07 15:10:00,20.17,20.18,20.14,20.18,89118.0,18.4289,18.4381,18.4015,18.4381,89118.0
2016-03-07 15:15:00,20.17,20.2,20.15,20.18,75571.0,18.4289,18.4564,18.4107,18.4381,75571.0
2016-03-07 15:20:00,20.19,20.25,20.19,20.22,63884.0,18.4472,18.502,18.4472,18.4746,63884.0
2016-03-07 15:25:00,20.22,20.29,20.21,20.29,72928.0,18.4746,18.5386,18.4655,18.5386,72928.0
2016-03-07 15:30:00,20.28,20.3,20.26,20.27,195262.0,18.5294,18.5477,18.5112,18.5203,195262.0
2016-03-07 15:35:00,20.27,20.29,20.25,20.26,111893.0,18.5203,18.5386,18.502,18.5112,111893.0
2016-03-07 15:40:00,20.25,20.28,20.24,20.25,160581.0,18.502,18.5294,18.4929,18.502,160581.0
2016-03-07 15:45:00,20.25,20.28,20.24,20.27,141538.0,18.502,18.5294,18.4929,18.5203,141538.0
2016-03-07 15:50:00,20.27,20.31,20.26,20.3,192525.0,18.5203,18.5569,18.5112,18.5477,192525.0
2016-03-07 15:55:00,20.3,20.41,20.3,20.4,1795063.0,18.5477,18.6482,18.5477,18.6391,1795063.0
2016-03-08 09:30:00,20.62,20.73,20.48,20.51,1094554.0,18.8401,18.9406,18.7122,18.7396,1094554.0
2016-03-08 09:35:00,20.52,20.52,20.1,20.15,680323.0,18.7487,18.7487,18.365,18.4107,680323.0
2016-03-08 09:40:00,20.16,20.2,19.84,20.0,861020.0,18.4198,18.4564,18.1274,18.2736,861020.0
2016-03-08 09:45:00,19.98,20.05,19.92,19.97,546228.0,18.2553,18.3193,18.2005,18.2462,546228.0
2016-03-08 09:50:00,19.96,19.96,19.72,19.79,498548.0,18.2371,18.2371,18.0178,18.0817,498548.0
2016-03-08 09:55:00,19.8,19.89,19.72,19.81,704015.0,18.0909,18.1731,18.0178,18.1,704015.0
2016-03-08 10:00:00,19.8,19.91,19.78,19.85,440740.0,18.0909,18.1914,18.0726,18.1366,440740.0
2016-03-08 10:05:00,19.86,19.87,19.75,19.87,447560.0,18.1457,18.1548,18.0452,18.1548,447560.0
2016-03-08 10:10:00,19.88,19.91,19.78,19.79,328991.0,18.164,18.1914,18.0726,18.0817,328991.0
2016-03-08 10:15:00,19.78,19.84,19.75,19.81,371257.0,18.0726,18.1274,18.0452,18.1,371257.0
2016-03-08 10:20:00,19.81,19.83,19.71,19.8,516647.0,18.1,18.1183,18.0087,18.0909,516647.0
2016-03-08 10:25:00,19.8,19.84,19.75,19.83,297199.0,18.0909,18.1274,18.0452,18.1183,297199.0
2016-03-08 10:30:00,19.83,19.83,19.74,19.75,309931.0,18.1183,18.1183,18.0361,18.0452,309931.0
2016-03-08 10:35:00,19.75,19.77,19.72,19.73,250999.0,18.0452,18.0635,18.0178,18.0269,250999.0
2016-03-08 10:40:00,19.72,19.89,19.69,19.87,352267.0,18.0178,18.1731,17.9904,18.1548,352267.0
2016-03-08 10:45:00,19.87,19.88,19.82,19.85,272142.0,18.1548,18.164,18.1092,18.1366,272142.0
2016-03-08 10:50:00,19.86,19.88,19.79,19.8,262960.0,18.1457,18.164,18.0817,18.0909,262960.0
2016-03-08 10:55:00,19.8,19.84,19.77,19.82,218617.0,18.0909,18.1274,18.0635,18.1092,218617.0
2016-03-08 11:00:00,19.81,19.83,19.77,19.77,202872.0,18.1,18.1183,18.0635,18.0635,202872.0
2016-03-08 11:05:00,19.77,19.81,19.75,19.8,175742.0,18.0635,18.1,18.0452,18.0909,175742.0
2016-03-08 11:10:00,19.79,19.79,19.71,19.72,219438.0,18.0817,18.0817,18.0087,18.0178,219438.0
2016-03-08 11:15:00,19.72,19.74,19.69,19.72,221257.0,18.0178,18.0361,17.9904,18.0178,221257.0
2016-03-08 11:20:00,19.72,19.77,19.72,19.73,246091.0,18.0178,18.0635,18.0178,18.0269,246091.0
2016-03-08 11:25:00,19.73,19.74,19.7,19.72,248685.0,18.0269,18.0361,17.9995,18.0178,248685.0
2016-03-08 11:30:00,19.72,19.75,19.67,19.67,279040.0,18.0178,18.0452,17.9721,17.9721,279040.0
2016-03-08 11:35:00,19.67,19.67,19.56,19.57,342180.0,17.9721,17.9721,17.8716,17.8807,342180.0
2016-03-08 11:40:00,19.57,19.57,19.43,19.46,346815.0,17.8807,17.8807,17.7528,17.7802,346815.0
2016-03-08 11:45:00,19.46,19.55,19.45,19.53,197553.0,17.7802,17.8625,17.7711,17.8442,197553.0
2016-03-08 11:50:00,19.53,19.57,19.49,19.49,159401.0,17.8442,17.8807,17.8076,17.8076,159401.0
2016-03-08 11:55:00,19.49,19.53,19.48,19.49,131363.0,17.8076,17.8442,17.7985,17.8076,131363.0
2016-03-08 12:00:00,19.49,19.53,19.49,19.51,165682.0,17.8076,17.8442,17.8076,17.8259,165682.0
2016-03-08 12:05:00,19.51,19.58,19.51,19.58,153073.0,17.8259,17.8899,17.8259,17.8899,153073.0
2016-03-08 12:10:00,19.58,19.64,19.58,19.64,112414.0,17.8899,17.9447,17.8899,17.9447,112414.0
2016-03-08 12:15:00,19.64,19.65,19.56,19.58,107186.0,17.9447,17.9538,17.8716,17.8899,107186.0
2016-03-08 12:20:00,19.58,19.71,19.54,19.69,130738.0,17.8899,18.0087,17.8533,17.9904,130738.0
2016-03-08 12:25:00,19.69,19.78,19.68,19.78,132924.0,17.9904,18.0726,17.9812,18.0726,132924.0
2016-03-08 12:30:00,19.77,19.77,19.72,19.73,195635.0,18.0635,18.0635,18.0178,18.0269,195635.0
2016-03-08 12:35:00,19.74,19.78,19.72,19.76,94502.0,18.0361,18.0726,18.0178,18.0543,94502.0
2016-03-08 12:40:00,19.77,19.77,19.73,19.74,134454.0,18.0635,18.0635,18.0269,18.0361,134454.0
2016-03-08 12:45:00,19.73,19.75,19.7,19.74,154381.0,18.0269,18.0452,17.9995,18.0361,154381.0
2016-03-08 12:50:00,19.73,19.73,19.7,19.71,130399.0,18.0269,18.0269,17.9995,18.0087,130399.0
2016-03-08 12:55:00,19.7,19.74,19.69,19.71,144389.0,17.9995,18.0361,17.9904,18.0087,144389.0
2016-03-08 13:00:00,19.71,19.72,19.69,19.69,106000.0,18.0087,18.0178,17.9904,17.9904,106000.0
2016-03-08 13:05:00,19.69,19.69,19.58,19.58,173499.0,17.9904,17.9904,17.8899,17.8899,173499.0
2016-03-08 13:10:00,19.58,19.63,19.57,19.6,91345.0,17.8899,17.9356,17.8807,17.9081,91345.0
2016-03-08 13:15:00,19.6,19.6,19.53,19.54,235305.0,17.9081,17.9081,17.8442,17.8533,235305.0
2016-03-08 13:20:00,19.55,19.57,19.49,19.57,297839.0,17.8625,17.8807,17.8076,17.8807,297839.0
2016-03-08 13:25:00,19.58,19.62,19.54,19.57,88289.0,17.8899,17.9264,17.8533,17.8807,88289.0
2016-03-08 13:30:00,19.57,19.66,19.55,19.66,115834.0,17.8807,17.963,17.8625,17.963,115834.0
2016-03-08 13:35:00,19.67,19.67,19.6,19.64,117391.0,17.9721,17.9721,17.9081,17.9447,117391.0
2016-03-08 13:40:00,19.64,19.69,19.63,19.69,143906.0,17.9447,17.9904,17.9356,17.9904,143906.0
2016-03-08 13:45:00,19.7,19.75,19.67,19.74,120529.0,17.9995,18.0452,17.9721,18.0361,120529.0
2016-03-08 13:50:00,19.73,19.83,19.68,19.68,162894.0,18.0269,18.1183,17.9812,17.9812,162894.0
2016-03-08 13:55:00,19.69,19.75,19.68,19.69,158608.0,17.9904,18.0452,17.9812,17.9904,158608.0
2016-03-08 14:00:00,19.69,19.74,19.67,19.67,139894.0,17.9904,18.0361,17.9721,17.9721,139894.0
2016-03-08 14:05:00,19.66,19.66,19.57,19.61,254790.0,17.963,17.963,17.8807,17.9173,254790.0
2016-03-08 14:10:00,19.62,19.63,19.58,19.59,113820.0,17.9264,17.9356,17.8899,17.899,113820.0
2016-03-08 14:15:00,19.59,19.67,19.58,19.64,102719.0,17.899,17.9721,17.8899,17.9447,102719.0
2016-03-08 14:20:00,19.65,19.68,19.64,19.68,113764.0,17.9538,17.9812,17.9447,17.9812,113764.0
2016-03-08 14:25:00,19.69,19.7,19.6,19.62,128414.0,17.9904,17.9995,17.9081,17.9264,128414.0
2016-03-08 14:30:00,19.63,19.66,19.59,19.62,140770.0,17.9356,17.963,17.899,17.9264,140770.0
2016-03-08 14:35:00,19.62,19.64,19.61,19.61,146959.0,17.9264,17.9447,17.9173,17.9173,146959.0
2016-03-08 14:40:00,19.62,19.67,19.61,19.64,229332.0,17.9264,17.9721,17.9173,17.9447,229332.0
2016-03-08 14:45:00,19.64,19.64,19.6,19.62,120996.0,17.9447,17.9447,17.9081,17.9264,120996.0
2016-03-08 14:50:00,19.62,19.66,19.61,19.64,88918.0,17.9264,17.963,17.9173,17.9447,88918.0
2016-03-08 14:55:00,19.64,19.67,19.61,19.62,135863.0,17.9447,17.9721,17.9173,17.9264,135863.0
2016-03-08 15:00:00,19.62,19.64,19.58,19.6,155640.0,17.9264,17.9447,17.8899,17.9081,155640.0
2016-03-08 15:05:00,19.59,19.59,19.5,19.53,304579.0,17.899,17.899,17.8168,17.8442,304579.0
2016-03-08 15:10:00,19.53,19.53,19.49,19.5,196974.0,17.8442,17.8442,17.8076,17.8168,196974.0
2016-03-08 15:15:00,19.49,19.52,19.44,19.49,227583.0,17.8076,17.8351,17.762,17.8076,227583.0
2016-03-08 15:20:00,19.49,19.49,19.46,19.47,176866.0,17.8076,17.8076,17.7802,17.7894,176866.0
2016-03-08 15:25:00,19.47,19.52,19.45,19.5,250200.0,17.7894,17.8351,17.7711,17.8168,250200.0
2016-03-08 15:30:00,19.5,19.6,19.5,19.52,315227.0,17.8168,17.9081,17.8168,17.8351,315227.0
2016-03-08 15:35:00,19.52,19.52,19.48,19.48,222568.0,17.8351,17.8351,17.7985,17.7985,222568.0
2016-03-08 15:40:00,19.48,19.48,19.45,19.47,347283.0,17.7985,17.7985,17.7711,17.7894,347283.0
2016-03-08 15:45:00,19.47,19.47,19.42,19.45,339274.0,17.7894,17.7894,17.7437,17.7711,339274.0
2016-03-08 15:50:00,19.45,19.49,19.43,19.48,484119.0,17.7711,17.8076,17.7528,17.7985,484119.0
2016-03-08 15:55:00,19.48,19.49,19.4,19.41,2000983.0,17.7985,17.8076,17.7254,17.7345,2000983.0
2016-03-09 09:30:00,19.02,19.2,18.93,19.19,856126.0,17.3782,17.5427,17.296,17.5335,856126.0
2016-03-09 09:35:00,19.19,19.32,19.05,19.05,755540.0,17.5335,17.6523,17.4056,17.4056,755540.0
2016-03-09 09:40:00,19.06,19.09,18.89,18.92,706940.0,17.4148,17.4422,17.2594,17.2868,706940.0
2016-03-09 09:45:00,18.91,18.99,18.83,18.83,844896.0,17.2777,17.3508,17.2046,17.2046,844896.0
2016-03-09 09:50:00,18.84,18.93,18.82,18.92,627362.0,17.2137,17.296,17.1955,17.2868,627362.0
2016-03-09 09:55:00,18.93,19.03,18.92,18.93,306642.0,17.296,17.3873,17.2868,17.296,306642.0
2016-03-09 10:00:00,18.94,18.99,18.85,18.85,595873.0,17.3051,17.3508,17.2229,17.2229,595873.0
2016-03-09 10:05:00,18.85,18.91,18.82,18.85,429673.0,17.2229,17.2777,17.1955,17.2229,429673.0
2016-03-09 10:10:00,18.86,19.0,18.82,19.0,557494.0,17.232,17.3599,17.1955,17.3599,557494.0
2016-03-09 10:15:00,19.0,19.12,18.99,19.08,431544.0,17.3599,17.4696,17.3508,17.433,431544.0
2016-03-09 10:20:00,19.08,19.08,19.01,19.01,396219.0,17.433,17.433,17.3691,17.3691,396219.0
2016-03-09 10:25:00,19.0,19.08,18.98,19.06,354930.0,17.3599,17.433,17.3417,17.4148,354930.0
2016-03-09 10:30:00,19.06,19.23,19.06,19.22,295547.0,17.4148,17.5701,17.4148,17.5609,295547.0
2016-03-09 10:35:00,19.23,19.39,19.15,19.33,389682.0,17.5701,17.7163,17.497,17.6615,389682.0
2016-03-09 10:40:00,19.31,19.38,19.27,19.32,297218.0,17.6432,17.7071,17.6066,17.6523,297218.0
2016-03-09 10:45:00,19.33,19.33,19.28,19.31,211294.0,17.6615,17.6615,17.6158,17.6432,211294.0
2016-03-09 10:50:00,19.3,19.34,19.21,19.21,287336.0,17.634,17.6706,17.5518,17.5518,287336.0
2016-03-09 10:55:00,19.2,19.33,19.2,19.3,337832.0,17.5427,17.6615,17.5427,17.634,337832.0
2016-03-09 11:00:00,19.31,19.45,19.31,19.45,286682.0,17.6432,17.7711,17.6432,17.7711,286682.0
2016-03-09 11:05:00,19.45,19.61,19.43,19.57,418281.0,17.7711,17.9173,17.7528,17.8807,418281.0
2016-03-09 11:10:00,19.57,19.58,19.47,19.55,266340.0,17.8807,17.8899,17.7894,17.8625,266340.0
2016-03-09 11:15:00,19.55,19.56,19.41,19.41,168388.0,17.8625,17.8716,17.7345,17.7345,168388.0
2016-03-09 11:20:00,19.41,19.51,19.41,19.5,200609.0,17.7345,17.8259,17.7345,17.8168,200609.0
2016-03-09 11:25:00,19.51,19.55,19.47,19.47,97706.0,17.8259,17.8625,17.7894,17.7894,97706.0
2016-03-09 11:30:00,19.47,19.52,19.36,19.44,156457.0,17.7894,17.8351,17.6889,17.762,156457.0
2016-03-09 11:35:00,19.43,19.55,19.41,19.54,119834.0,17.7528,17.8625,17.7345,17.8533,119834.0
2016-03-09 11:40:00,19.54,19.54,19.46,19.51,108867.0,17.8533,17.8533,17.7802,17.8259,108867.0
2016-03-09 11:45:00,19.51,19.55,19.45,19.45,71300.0,17.8259,17.8625,17.7711,17.7711,71300.0
2016-03-09 11:50:00,19.45,19.53,19.45,19.49,40460.0,17.7711,17.8442,17.7711,17.8076,40460.0
2016-03-09 11:55:00,19.5,19.51,19.45,19.49,105105.0,17.8168,17.8259,17.7711,17.8076,105105.0
2016-03-09 12:00:00,19.5,19.55,19.42,19.53,96599.0,17.8168,17.8625,17.7437,17.8442,96599.0
2016-03-09 12:05:00,19.53,19.55,19.5,19.54,71765.0,17.8442,17.8625,17.8168,17.8533,71765.0
2016-03-09 12:10:00,19.54,19.55,19.5,19.52,83136.0,17.8533,17.8625,17.8168,17.8351,83136.0
2016-03-09 12:15:00,19.52,19.59,19.52,19.59,77938.0,17.8351,17.899,17.8351,17.899,77938.0
2016-03-09 12:20:00,19.59,19.62,19.57,19.57,65829.0,17.899,17.9264,17.8807,17.8807,65829.0
2016-03-09 12:25:00,19.58,19.61,19.57,19.58,92711.0,17.8899,17.9173,17.8807,17.8899,92711.0
2016-03-09 12:30:00,19.58,19.67,19.57,19.67,97922.0,17.8899,17.9721,17.8807,17.9721,97922.0
2016-03-09 12:35:00,19.66,19.66,19.61,19.65,78680.0,17.963,17.963,17.9173,17.9538,78680.0
2016-03-09 12:40:00,19.65,19.65,19.54,19.57,160913.0,17.9538,17.9538,17.8533,17.8807,160913.0
2016-03-09 12:45:00,19.58,19.59,19.55,19.59,90963.0,17.8899,17.899,17.8625,17.899,90963.0
2016-03-09 12:50:00,19.59,19.6,19.57,19.6,58116.0,17.899,17.9081,17.8807,17.9081,58116.0
2016-03-09 12:55:00,19.6,19.63,19.52,19.55,84334.0,17.9081,17.9356,17.8351,17.8625,84334.0
2016-03-09 13:00:00,19.55,19.56,19.5,19.55,117418.0,17.8625,17.8716,17.8168,17.8625,117418.0
2016-03-09 13:05:00,19.56,19.63,19.55,19.61,75339.0,17.8716,17.9356,17.8625,17.9173,75339.0
2016-03-09 13:10:00,19.63,19.66,19.6,19.66,54141.0,17.9356,17.963,17.9081,17.963,54141.0
2016-03-09 13:15:00,19.67,19.73,19.63,19.63,71515.0,17.9721,18.0269,17.9356,17.9356,71515.0
2016-03-09 13:20:00,19.64,19.7,19.58,19.62,101435.0,17.9447,17.9995,17.8899,17.9264,101435.0
2016-03-09 13:25:00,19.62,19.66,19.58,19.61,94139.0,17.9264,17.963,17.8899,17.9173,94139.0
2016-03-09 13:30:00,19.62,19.68,19.59,19.68,67417.0,17.9264,17.9812,17.899,17.9812,67417.0
2016-03-09 13:35:00,19.67,19.68,19.61,19.65,58639.0,17.9721,17.9812,17.9173,17.9538,58639.0
2016-03-09 13:40:00,19.66,19.67,19.61,19.62,33652.0,17.963,17.9721,17.9173,17.9264,33652.0
2016-03-09 13:45:00,19.63,19.69,19.62,19.67,57632.0,17.9356,17.9904,17.9264,17.9721,57632.0
2016-03-09 13:50:00,19.66,19.7,19.66,19.67,40603.0,17.963,17.9995,17.963,17.9721,40603.0
2016-03-09 13:55:00,19.67,19.7,19.62,19.62,50380.0,17.9721,17.9995,17.9264,17.9264,50380.0
2016-03-09 14:00:00,19.61,19.63,19.54,19.55,114611.0,17.9173,17.9356,17.8533,17.8625,114611.0
2016-03-09 14:05:00,19.55,19.61,19.53,19.54,122851.0,17.8625,17.9173,17.8442,17.8533,122851.0
2016-03-09 14:10:00,19.54,19.58,19.53,19.56,50012.0,17.8533,17.8899,17.8442,17.8716,50012.0
2016-03-09 14:15:00,19.55,19.58,19.51,19.57,64187.0,17.8625,17.8899,17.8259,17.8807,64187.0
2016-03-09 14:20:00,19.57,19.63,19.56,19.6,93291.0,17.8807,17.9356,17.8716,17.9081,93291.0
2016-03-09 14:25:00,19.61,19.64,19.6,19.64,34486.0,17.9173,17.9447,17.9081,17.9447,34486.0
2016-03-09 14:30:00,19.63,19.63,19.59,19.62,45361.0,17.9356,17.9356,17.899,17.9264,45361.0
2016-03-09 14:35:00,19.62,19.63,19.6,19.62,44639.0,17.9264,17.9356,17.9081,17.9264,44639.0
2016-03-09 14:40:00,19.62,19.64,19.61,19.64,45248.0,17.9264,17.9447,17.9173,17.9447,45248.0
2016-03-09 14:45:00,19.65,19.7,19.64,19.66,97954.0,17.9538,17.9995,17.9447,17.963,97954.0
2016-03-09 14:50:00,19.67,19.67,19.62,19.67,52061.0,17.9721,17.9721,17.9264,17.9721,52061.0
2016-03-09 14:55:00,19.67,19.67,19.64,19.65,58993.0,17.9721,17.9721,17.9447,17.9538,58993.0
2016-03-09 15:00:00,19.66,19.67,19.6,19.64,111303.0,17.963,17.9721,17.9081,17.9447,111303.0
2016-03-09 15:05:00,19.63,19.66,19.62,19.66,100012.0,17.9356,17.963,17.9264,17.963,100012.0
2016-03-09 15:10:00,19.66,19.67,19.64,19.67,74848.0,17.963,17.9721,17.9447,17.9721,74848.0
2016-03-09 15:15:00,19.67,19.7,19.67,19.67,78998.0,17.9721,17.9995,17.9721,17.9721,78998.0
2016-03-09 15:20:00,19.67,19.68,19.66,19.66,27907.0,17.9721,17.9812,17.963,17.963,27907.0
2016-03-09 15:25:00,19.66,19.69,19.66,19.69,80373.0,17.963,17.9904,17.963,17.9904,80373.0
2016-03-09 15:30:00,19.69,19.71,19.66,19.67,134073.0,17.9904,18.0087,17.963,17.9721,134073.0
2016-03-09 15:35:00,19.68,19.7,19.66,19.68,113962.0,17.9812,17.9995,17.963,17.9812,113962.0
2016-03-09 15:40:00,19.69,19.7,19.64,19.69,208626.0,17.9904,17.9995,17.9447,17.9904,208626.0
2016-03-09 15:45:00,19.68,19.68,19.59,19.59,172858.0,17.9812,17.9812,17.899,17.899,172858.0
2016-03-09 15:50:00,19.59,19.64,19.55,19.62,363370.0,17.899,17.9447,17.8625,17.9264,363370.0
2016-03-09 15:55:00,19.62,19.62,19.5,19.5,1588193.0,17.9264,17.9264,17.8168,17.8168,1588193.0
2016-03-10 09:30:00,19.84,19.94,19.75,19.92,1040357.0,18.1274,18.2188,18.0452,18.2005,1040357.0
2016-03-10 09:35:00,19.93,20.05,19.91,19.95,677894.0,18.2097,18.3193,18.1914,18.2279,677894.0
2016-03-10 09:40:00,19.95,20.05,19.94,20.03,559763.0,18.2279,18.3193,18.2188,18.301,559763.0
2016-03-10 09:45:00,20.04,20.17,19.99,20.16,508114.0,18.3102,18.4289,18.2645,18.4198,508114.0
2016-03-10 09:50:00,20.17,20.28,20.17,20.21,550615.0,18.4289,18.5294,18.4289,18.4655,550615.0
2016-03-10 09:55:00,20.21,20.21,20.06,20.13,439397.0,18.4655,18.4655,18.3284,18.3924,439397.0
2016-03-10 10:00:00,20.12,20.23,20.11,20.21,365296.0,18.3833,18.4838,18.3741,18.4655,365296.0
2016-03-10 10:05:00,20.21,20.26,20.16,20.19,429688.0,18.4655,18.5112,18.4198,18.4472,429688.0
2016-03-10 10:10:00,20.19,20.19,20.01,20.07,307019.0,18.4472,18.4472,18.2828,18.3376,307019.0
2016-03-10 10:15:00,20.06,20.16,20.06,20.1,245024.0,18.3284,18.4198,18.3284,18.365,245024.0
2016-03-10 10:20:00,20.1,20.17,20.09,20.16,154869.0,18.365,18.4289,18.3559,18.4198,154869.0
2016-03-10 10:25:00,20.15,20.16,20.05,20.05,252740.0,18.4107,18.4198,18.3193,18.3193,252740.0
2016-03-10 10:30:00,20.05,20.15,20.05,20.08,209121.0,18.3193,18.4107,18.3193,18.3467,209121.0
2016-03-10 10:35:00,20.08,20.08,19.98,19.99,242453.0,18.3467,18.3467,18.2553,18.2645,242453.0
2016-03-10 10:40:00,19.99,20.02,19.9,19.92,238774.0,18.2645,18.2919,18.1823,18.2005,238774.0
2016-03-10 10:45:00,19.92,20.0,19.91,20.0,157248.0,18.2005,18.2736,18.1914,18.2736,157248.0
2016-03-10 10:50:00,20.0,20.0,19.92,19.96,150055.0,18.2736,18.2736,18.2005,18.2371,150055.0
2016-03-10 10:55:00,19.98,20.05,19.98,20.04,167257.0,18.2553,18.3193,18.2553,18.3102,167257.0
2016-03-10 11:00:00,20.04,20.06,20.0,20.05,152479.0,18.3102,18.3284,18.2736,18.3193,152479.0
2016-03-10 11:05:00,20.05,20.06,19.95,19.97,195988.0,18.3193,18.3284,18.2279,18.2462,195988.0
2016-03-10 11:10:00,19.96,20.04,19.95,20.04,147317.0,18.2371,18.3102,18.2279,18.3102,147317.0
2016-03-10 11:15:00,20.03,20.06,20.02,20.06,143207.0,18.301,18.3284,18.2919,18.3284,143207.0
2016-03-10 11:20:00,20.06,20.09,20.02,20.09,176660.0,18.3284,18.3559,18.2919,18.3559,176660.0
2016-03-10 11:25:00,20.08,20.08,19.97,20.02,143728.0,18.3467,18.3467,18.2462,18.2919,143728.0
2016-03-10 11:30:00,20.03,20.05,20.0,20.05,156362.0,18.301,18.3193,18.2736,18.3193,156362.0
2016-03-10 11:35:00,20.05,20.09,20.03,20.08,185461.0,18.3193,18.3559,18.301,18.3467,185461.0
2016-03-10 11:40:00,20.08,20.16,20.07,20.16,123774.0,18.3467,18.4198,18.3376,18.4198,123774.0
2016-03-10 11:45:00,20.16,20.17,20.13,20.16,138027.0,18.4198,18.4289,18.3924,18.4198,138027.0
2016-03-10 11:50:00,20.16,20.17,20.12,20.17,153081.0,18.4198,18.4289,18.3833,18.4289,153081.0
2016-03-10 11:55:00,20.17,20.24,20.14,20.24,107741.0,18.4289,18.4929,18.4015,18.4929,107741.0
2016-03-10 12:00:00,20.24,20.24,20.18,20.21,218104.0,18.4929,18.4929,18.4381,18.4655,218104.0
2016-03-10 12:05:00,20.21,20.24,20.19,20.21,149437.0,18.4655,18.4929,18.4472,18.4655,149437.0
2016-03-10 12:10:00,20.21,20.22,20.19,20.21,124376.0,18.4655,18.4746,18.4472,18.4655,124376.0
2016-03-10 12:15:00,20.21,20.26,20.19,20.24,64384.0,18.4655,18.5112,18.4472,18.4929,64384.0
2016-03-10 12:20:00,20.25,20.29,20.25,20.29,95072.0,18.502,18.5386,18.502,18.5386,95072.0
2016-03-10 12:25:00,20.29,20.29,20.26,20.29,103926.0,18.5386,18.5386,18.5112,18.5386,103926.0
2016-03-10 12:30:00,20.28,20.35,20.28,20.35,147442.0,18.5294,18.5934,18.5294,18.5934,147442.0
2016-03-10 12:35:00,20.35,20.41,20.34,20.4,159062.0,18.5934,18.6482,18.5843,18.6391,159062.0
2016-03-10 12:40:00,20.4,20.42,20.35,20.39,153056.0,18.6391,18.6574,18.5934,18.63,153056.0
2016-03-10 12:45:00,20.39,20.39,20.28,20.33,178378.0,18.63,18.63,18.5294,18.5751,178378.0
2016-03-10 12:50:00,20.33,20.35,20.31,20.33,133345.0,18.5751,18.5934,18.5569,18.5751,133345.0
2016-03-10 12:55:00,20.34,20.34,20.29,20.32,87729.0,18.5843,18.5843,18.5386,18.566,87729.0
2016-03-10 13:00:00,20.32,20.33,20.27,20.29,142615.0,18.566,18.5751,18.5203,18.5386,142615.0
2016-03-10 13:05:00,20.31,20.33,20.28,20.29,130310.0,18.5569,18.5751,18.5294,18.5386,130310.0
2016-03-10 13:10:00,20.29,20.34,20.29,20.33,93108.0,18.5386,18.5843,18.5386,18.5751,93108.0
2016-03-10 13:15:00,20.33,20.34,20.28,20.34,133845.0,18.5751,18.5843,18.5294,18.5843,133845.0
2016-03-10 13:20:00,20.34,20.36,20.33,20.35,65152.0,18.5843,18.6025,18.5751,18.5934,65152.0
2016-03-10 13:25:00,20.34,20.38,20.33,20.36,120757.0,18.5843,18.6208,18.5751,18.6025,120757.0
2016-03-10 13:30:00,20.37,20.4,20.36,20.4,84930.0,18.6117,18.6391,18.6025,18.6391,84930.0
2016-03-10 13:35:00,20.4,20.44,20.39,20.43,97076.0,18.6391,18.6756,18.63,18.6665,97076.0
2016-03-10 13:40:00,20.43,20.43,20.38,20.4,61157.0,18.6665,18.6665,18.6208,18.6391,61157.0
2016-03-10 13:45:00,20.41,20.43,20.41,20.42,88538.0,18.6482,18.6665,18.6482,18.6574,88538.0
2016-03-10 13:50:00,20.42,20.42,20.37,20.37,57375.0,18.6574,18.6574,18.6117,18.6117,57375.0
2016-03-10 13:55:00,20.37,20.37,20.24,20.26,166595.0,18.6117,18.6117,18.4929,18.5112,166595.0
2016-03-10 14:00:00,20.27,20.32,20.26,20.3,100444.0,18.5203,18.566,18.5112,18.5477,100444.0
2016-03-10 14:05:00,20.3,20.33,20.29,20.3,43437.0,18.5477,18.5751,18.5386,18.5477,43437.0
2016-03-10 14:10:00,20.29,20.34,20.29,20.34,107410.0,18.5386,18.5843,18.5386,18.5843,107410.0
2016-03-10 14:15:00,20.34,20.4,20.33,20.37,68378.0,18.5843,18.6391,18.5751,18.6117,68378.0
2016-03-10 14:20:00,20.37,20.4,20.37,20.37,82933.0,18.6117,18.6391,18.6117,18.6117,82933.0
2016-03-10 14:25:00,20.38,20.39,20.28,20.28,107629.0,18.6208,18.63,18.5294,18.5294,107629.0
2016-03-10 14:30:00,20.28,20.3,20.25,20.26,111662.0,18.5294,18.5477,18.502,18.5112,111662.0
2016-03-10 14:35:00,20.27,20.32,20.24,20.31,134620.0,18.5203,18.566,18.4929,18.5569,134620.0
2016-03-10 14:40:00,20.31,20.31,20.2,20.2,130903.0,18.5569,18.5569,18.4564,18.4564,130903.0
2016-03-10 14:45:00,20.2,20.22,20.05,20.06,179053.0,18.4564,18.4746,18.3193,18.3284,179053.0
2016-03-10 14:50:00,20.06,20.08,20.03,20.04,129057.0,18.3284,18.3467,18.301,18.3102,129057.0
2016-03-10 14:55:00,20.05,20.13,20.05,20.11,159864.0,18.3193,18.3924,18.3193,18.3741,159864.0
2016-03-10 15:00:00,20.11,20.15,20.05,20.15,162969.0,18.3741,18.4107,18.3193,18.4107,162969.0
2016-03-10 15:05:00,20.16,20.22,20.16,20.18,168347.0,18.4198,18.4746,18.4198,18.4381,168347.0
2016-03-10 15:10:00,20.18,20.25,20.17,20.17,221198.0,18.4381,18.502,18.4289,18.4289,221198.0
2016-03-10 15:15:00,20.18,20.21,20.15,20.18,145012.0,18.4381,18.4655,18.4107,18.4381,145012.0
2016-03-10 15:20:00,20.17,20.25,20.17,20.22,191851.0,18.4289,18.502,18.4289,18.4746,191851.0
2016-03-10 15:25:00,20.21,20.22,20.15,20.17,103581.0,18.4655,18.4746,18.4107,18.4289,103581.0
2016-03-10 15:30:00,20.17,20.17,20.12,20.13,142414.0,18.4289,18.4289,18.3833,18.3924,142414.0
2016-03-10 15:35:00,20.13,20.22,20.12,20.2,94018.0,18.3924,18.4746,18.3833,18.4564,94018.0
2016-03-10 15:40:00,20.2,20.29,20.2,20.29,217975.0,18.4564,18.5386,18.4564,18.5386,217975.0
2016-03-10 15:45:00,20.28,20.28,20.23,20.25,150206.0,18.5294,18.5294,18.4838,18.502,150206.0
2016-03-10 15:50:00,20.25,20.32,20.24,20.3,445584.0,18.502,18.566,18.4929,18.5477,445584.0
2016-03-10 15:55:00,20.3,20.41,20.3,20.4,2476159.0,18.5477,18.6482,18.5477,18.6391,2476159.0
2016-03-11 09:30:00,20.24,20.48,20.22,20.45,653432.0,18.4929,18.7122,18.4746,18.6848,653432.0
2016-03-11 09:35:00,20.45,20.56,20.36,20.42,400436.0,18.6848,18.7853,18.6025,18.6574,400436.0
2016-03-11 09:40:00,20.42,20.52,20.38,20.52,272444.0,18.6574,18.7487,18.6208,18.7487,272444.0
2016-03-11 09:45:00,20.52,20.58,20.45,20.55,354635.0,18.7487,18.8036,18.6848,18.7761,354635.0
2016-03-11 09:50:00,20.55,20.57,20.49,20.5,293249.0,18.7761,18.7944,18.7213,18.7305,293249.0
2016-03-11 09:55:00,20.5,20.54,20.35,20.36,359136.0,18.7305,18.767,18.5934,18.6025,359136.0
2016-03-11 10:00:00,20.36,20.45,20.32,20.45,325692.0,18.6025,18.6848,18.566,18.6848,325692.0
2016-03-11 10:05:00,20.44,20.5,20.42,20.49,211430.0,18.6756,18.7305,18.6574,18.7213,211430.0
2016-03-11 10:10:00,20.49,20.49,20.36,20.37,356212.0,18.7213,18.7213,18.6025,18.6117,356212.0
2016-03-11 10:15:00,20.37,20.47,20.33,20.36,254912.0,18.6117,18.703,18.5751,18.6025,254912.0
2016-03-11 10:20:00,20.36,20.36,20.16,20.16,411904.0,18.6025,18.6025,18.4198,18.4198,411904.0
2016-03-11 10:25:00,20.16,20.27,20.14,20.21,343853.0,18.4198,18.5203,18.4015,18.4655,343853.0
2016-03-11 10:30:00,20.2,20.28,20.18,20.22,235490.0,18.4564,18.5294,18.4381,18.4746,235490.0
2016-03-11 10:35:00,20.22,20.23,20.18,20.2,171570.0,18.4746,18.4838,18.4381,18.4564,171570.0
2016-03-11 10:40:00,20.21,20.28,20.19,20.2,272292.0,18.4655,18.5294,18.4472,18.4564,272292.0
2016-03-11 10:45:00,20.2,20.2,20.15,20.15,177997.0,18.4564,18.4564,18.4107,18.4107,177997.0
2016-03-11 10:50:00,20.15,20.17,20.09,20.12,185608.0,18.4107,18.4289,18.3559,18.3833,185608.0
2016-03-11 10:55:00,20.13,20.2,20.12,20.13,196276.0,18.3924,18.4564,18.3833,18.3924,196276.0
2016-03-11 11:00:00,20.13,20.13,20.07,20.07,200187.0,18.3924,18.3924,18.3376,18.3376,200187.0
2016-03-11 11:05:00,20.08,20.1,20.01,20.01,231516.0,18.3467,18.365,18.2828,18.2828,231516.0
2016-03-11 11:10:00,20.0,20.08,20.0,20.04,132731.0,18.2736,18.3467,18.2736,18.3102,132731.0
2016-03-11 11:15:00,20.04,20.13,20.02,20.12,140811.0,18.3102,18.3924,18.2919,18.3833,140811.0
2016-03-11 11:20:00,20.11,20.18,20.08,20.16,136834.0,18.3741,18.4381,18.3467,18.4198,136834.0
2016-03-11 11:25:00,20.17,20.17,20.11,20.15,144089.0,18.4289,18.4289,18.3741,18.4107,144089.0
2016-03-11 11:30:00,20.15,20.25,20.14,20.22,186540.0,18.4107,18.502,18.4015,18.4746,186540.0
2016-03-11 11:35:00,20.23,20.24,20.16,20.22,121011.0,18.4838,18.4929,18.4198,18.4746,121011.0
2016-03-11 11:40:00,20.21,20.21,20.09,20.1,132670.0,18.4655,18.4655,18.3559,18.365,132670.0
2016-03-11 11:45:00,20.1,20.18,20.1,20.16,111603.0,18.365,18.4381,18.365,18.4198,111603.0
2016-03-11 11:50:00,20.16,20.22,20.15,20.17,68774.0,18.4198,18.4746,18.4107,18.4289,68774.0
2016-03-11 11:55:00,20.18,20.22,20.14,20.14,107021.0,18.4381,18.4746,18.4015,18.4015,107021.0
2016-03-11 12:00:00,20.15,20.16,20.09,20.12,111141.0,18.4107,18.4198,18.3559,18.3833,111141.0
2016-03-11 12:05:00,20.11,20.12,20.06,20.09,122228.0,18.3741,18.3833,18.3284,18.3559,122228.0
2016-03-11 12:10:00,20.09,20.12,20.08,20.1,131434.0,18.3559,18.3833,18.3467,18.365,131434.0
2016-03-11 12:15:00,20.09,20.16,20.06,20.16,137100.0,18.3559,18.4198,18.3284,18.4198,137100.0
2016-03-11 12:20:00,20.16,20.16,20.1,20.1,41494.0,18.4198,18.4198,18.365,18.365,41494.0
2016-03-11 12:25:00,20.1,20.11,20.08,20.1,67795.0,18.365,18.3741,18.3467,18.365,67795.0
2016-03-11 12:30:00,20.09,20.11,20.08,20.11,39212.0,18.3559,18.3741,18.3467,18.3741,39212.0
2016-03-11 12:35:00,20.11,20.12,20.07,20.07,66784.0,18.3741,18.3833,18.3376,18.3376,66784.0
2016-03-11 12:40:00,20.07,20.14,20.07,20.13,93826.0,18.3376,18.4015,18.3376,18.3924,93826.0
2016-03-11 12:45:00,20.13,20.17,20.12,20.14,73082.0,18.3924,18.4289,18.3833,18.4015,73082.0
2016-03-11 12:50:00,20.14,20.14,20.1,20.13,49095.0,18.4015,18.4015,18.365,18.3924,49095.0
2016-03-11 12:55:00,20.12,20.18,20.1,20.17,56166.0,18.3833,18.4381,18.365,18.4289,56166.0
2016-03-11 13:00:00,20.17,20.18,20.14,20.15,50675.0,18.4289,18.4381,18.4015,18.4107,50675.0
2016-03-11 13:05:00,20.15,20.15,20.1,20.12,71799.0,18.4107,18.4107,18.365,18.3833,71799.0
2016-03-11 13:10:00,20.12,20.13,20.1,20.1,26862.0,18.3833,18.3924,18.365,18.365,26862.0
2016-03-11 13:15:00,20.1,20.12,20.08,20.08,69135.0,18.365,18.3833,18.3467,18.3467,69135.0
2016-03-11 13:20:00,20.08,20.1,20.07,20.08,61119.0,18.3467,18.365,18.3376,18.3467,61119.0
2016-03-11 13:25:00,20.08,20.1,20.07,20.08,77640.0,18.3467,18.365,18.3376,18.3467,77640.0
2016-03-11 13:30:00,20.08,20.09,20.07,20.08,53691.0,18.3467,18.3559,18.3376,18.3467,53691.0
2016-03-11 13:35:00,20.08,20.09,20.06,20.07,46147.0,18.3467,18.3559,18.3284,18.3376,46147.0
2016-03-11 13:40:00,20.08,20.1,20.07,20.08,49646.0,18.3467,18.365,18.3376,18.3467,49646.0
2016-03-11 13:45:00,20.08,20.12,20.07,20.12,45942.0,18.3467,18.3833,18.3376,18.3833,45942.0
2016-03-11 13:50:00,20.11,20.11,20.08,20.08,47359.0,18.3741,18.3741,18.3467,18.3467,47359.0
2016-03-11 13:55:00,20.08,20.09,20.08,20.08,34110.0,18.3467,18.3559,18.3467,18.3467,34110.0
2016-03-11 14:00:00,20.08,20.11,20.08,20.11,64656.0,18.3467,18.3741,18.3467,18.3741,64656.0
2016-03-11 14:05:00,20.11,20.12,20.1,20.12,58179.0,18.3741,18.3833,18.365,18.3833,58179.0
2016-03-11 14:10:00,20.12,20.16,20.12,20.16,81393.0,18.3833,18.4198,18.3833,18.4198,81393.0
2016-03-11 14:15:00,20.15,20.16,20.12,20.12,49133.0,18.4107,18.4198,18.3833,18.3833,49133.0
2016-03-11 14:20:00,20.12,20.17,20.12,20.17,86105.0,18.3833,18.4289,18.3833,18.4289,86105.0
2016-03-11 14:25:00,20.16,20.17,20.13,20.14,28455.0,18.4198,18.4289,18.3924,18.4015,28455.0
2016-03-11 14:30:00,20.14,20.14,20.11,20.14,42009.0,18.4015,18.4015,18.3741,18.4015,42009.0
2016-03-11 14:35:00,20.14,20.14,20.1,20.11,43152.0,18.4015,18.4015,18.365,18.3741,43152.0
2016-03-11 14:40:00,20.11,20.13,20.11,20.12,52899.0,18.3741,18.3924,18.3741,18.3833,52899.0
2016-03-11 14:45:00,20.12,20.12,20.11,20.11,23515.0,18.3833,18.3833,18.3741,18.3741,23515.0
2016-03-11 14:50:00,20.11,20.11,20.1,20.1,49553.0,18.3741,18.3741,18.365,18.365,49553.0
2016-03-11 14:55:00,20.1,20.11,20.08,20.09,54579.0,18.365,18.3741,18.3467,18.3559,54579.0
2016-03-11 15:00:00,20.09,20.11,20.08,20.11,53242.0,18.3559,18.3741,18.3467,18.3741,53242.0
2016-03-11 15:05:00,20.1,20.1,20.02,20.02,111754.0,18.365,18.365,18.2919,18.2919,111754.0
2016-03-11 15:10:00,20.02,20.04,20.0,20.0,198433.0,18.2919,18.3102,18.2736,18.2736,198433.0
2016-03-11 15:15:00,20.0,20.0,19.95,19.96,196419.0,18.2736,18.2736,18.2279,18.2371,196419.0
2016-03-11 15:20:00,19.96,20.01,19.92,19.94,352804.0,18.2371,18.2828,18.2005,18.2188,352804.0
2016-03-11 15:25:00,19.93,19.94,19.88,19.91,318097.0,18.2097,18.2188,18.164,18.1914,318097.0
2016-03-11 15:30:00,19.91,19.97,19.91,19.93,236254.0,18.1914,18.2462,18.1914,18.2097,236254.0
2016-03-11 15:35:00,19.93,19.94,19.88,19.9,226355.0,18.2097,18.2188,18.164,18.1823,226355.0
2016-03-11 15:40:00,19.9,19.93,19.88,19.88,244551.0,18.1823,18.2097,18.164,18.164,244551.0
2016-03-11 15:45:00,19.88,19.91,19.87,19.89,345402.0,18.164,18.1914,18.1548,18.1731,345402.0
2016-03-11 15:50:00,19.89,19.89,19.85,19.85,357893.0,18.1731,18.1731,18.1366,18.1366,357893.0
2016-03-11 15:55:00,19.85,19.97,19.84,19.97,650155.0,18.1366,18.2462,18.1274,18.2462,650155.0
2016-03-14 09:30:00,20.15,20.18,20.07,20.16,594456.0,18.4107,18.4381,18.3376,18.4198,594456.0
2016-03-14 09:35:00,20.16,20.23,19.87,19.89,634059.0,18.4198,18.4838,18.1548,18.1731,634059.0
2016-03-14 09:40:00,19.89,19.9,19.74,19.75,377735.0,18.1731,18.1823,18.0361,18.0452,377735.0
2016-03-14 09:45:00,19.74,19.75,19.6,19.64,403360.0,18.0361,18.0452,17.9081,17.9447,403360.0
2016-03-14 09:50:00,19.62,19.64,19.47,19.47,316993.0,17.9264,17.9447,17.7894,17.7894,316993.0
2016-03-14 09:55:00,19.47,19.58,19.44,19.53,316509.0,17.7894,17.8899,17.762,17.8442,316509.0
2016-03-14 10:00:00,19.52,19.52,19.42,19.46,301208.0,17.8351,17.8351,17.7437,17.7802,301208.0
2016-03-14 10:05:00,19.45,19.64,19.43,19.63,296873.0,17.7711,17.9447,17.7528,17.9356,296873.0
2016-03-14 10:10:00,19.62,19.7,19.57,19.7,278225.0,17.9264,17.9995,17.8807,17.9995,278225.0
2016-03-14 10:15:00,19.7,19.7,19.6,19.62,198399.0,17.9995,17.9995,17.9081,17.9264,198399.0
2016-03-14 10:20:00,19.62,19.65,19.56,19.57,304767.0,17.9264,17.9538,17.8716,17.8807,304767.0
2016-03-14 10:25:00,19.58,19.7,19.58,19.68,490243.0,17.8899,17.9995,17.8899,17.9812,490243.0
2016-03-14 10:30:00,19.68,19.75,19.65,19.71,228355.0,17.9812,18.0452,17.9538,18.0087,228355.0
2016-03-14 10:35:00,19.71,19.74,19.67,19.68,189734.0,18.0087,18.0361,17.9721,17.9812,189734.0
2016-03-14 10:40:00,19.68,19.74,19.67,19.7,196394.0,17.9812,18.0361,17.9721,17.9995,196394.0
2016-03-14 10:45:00,19.71,19.73,19.64,19.66,226055.0,18.0087,18.0269,17.9447,17.963,226055.0
2016-03-14 10:50:00,19.65,19.66,19.54,19.59,201952.0,17.9538,17.963,17.8533,17.899,201952.0
2016-03-14 10:55:00,19.58,19.6,19.51,19.51,199761.0,17.8899,17.9081,17.8259,17.8259,199761.0
2016-03-14 11:00:00,19.51,19.54,19.46,19.46,200739.0,17.8259,17.8533,17.7802,17.7802,200739.0
2016-03-14 11:05:00,19.45,19.54,19.45,19.48,196486.0,17.7711,17.8533,17.7711,17.7985,196486.0
2016-03-14 11:10:00,19.48,19.51,19.42,19.43,213254.0,17.7985,17.8259,17.7437,17.7528,213254.0
2016-03-14 11:15:00,19.43,19.53,19.43,19.49,149812.0,17.7528,17.8442,17.7528,17.8076,149812.0
2016-03-14 11:20:00,19.49,19.51,19.47,19.51,251884.0,17.8076,17.8259,17.7894,17.8259,251884.0
2016-03-14 11:25:00,19.51,19.52,19.45,19.47,165173.0,17.8259,17.8351,17.7711,17.7894,165173.0
2016-03-14 11:30:00,19.48,19.48,19.42,19.42,126664.0,17.7985,17.7985,17.7437,17.7437,126664.0
2016-03-14 11:35:00,19.42,19.45,19.4,19.43,140629.0,17.7437,17.7711,17.7254,17.7528,140629.0
2016-03-14 11:40:00,19.43,19.43,19.4,19.4,103817.0,17.7528,17.7528,17.7254,17.7254,103817.0
2016-03-14 11:45:00,19.4,19.4,19.34,19.36,169885.0,17.7254,17.7254,17.6706,17.6889,169885.0
2016-03-14 11:50:00,19.36,19.4,19.35,19.4,161589.0,17.6889,17.7254,17.6797,17.7254,161589.0
2016-03-14 11:55:00,19.4,19.41,19.36,19.41,179825.0,17.7254,17.7345,17.6889,17.7345,179825.0
2016-03-14 12:00:00,19.41,19.47,19.33,19.33,192145.0,17.7345,17.7894,17.6615,17.6615,192145.0
2016-03-14 12:05:00,19.33,19.39,19.33,19.38,132853.0,17.6615,17.7163,17.6615,17.7071,132853.0
2016-03-14 12:10:00,19.38,19.39,19.34,19.34,241268.0,17.7071,17.7163,17.6706,17.6706,241268.0
2016-03-14 12:15:00,19.34,19.34,19.27,19.27,257514.0,17.6706,17.6706,17.6066,17.6066,257514.0
2016-03-14 12:20:00,19.27,19.28,19.24,19.24,189958.0,17.6066,17.6158,17.5792,17.5792,189958.0
2016-03-14 12:25:00,19.24,19.29,19.24,19.25,183020.0,17.5792,17.6249,17.5792,17.5884,183020.0
2016-03-14 12:30:00,19.25,19.3,19.25,19.26,220408.0,17.5884,17.634,17.5884,17.5975,220408.0
2016-03-14 12:35:00,19.26,19.33,19.26,19.31,134554.0,17.5975,17.6615,17.5975,17.6432,134554.0
2016-03-14 12:40:00,19.3,19.33,19.28,19.32,88720.0,17.634,17.6615,17.6158,17.6523,88720.0
2016-03-14 12:45:00,19.33,19.42,19.31,19.42,91332.0,17.6615,17.7437,17.6432,17.7437,91332.0
2016-03-14 12:50:00,19.42,19.48,19.42,19.45,126794.0,17.7437,17.7985,17.7437,17.7711,126794.0
2016-03-14 12:55:00,19.45,19.45,19.41,19.44,82626.0,17.7711,17.7711,17.7345,17.762,82626.0
2016-03-14 13:00:00,19.44,19.45,19.42,19.42,85350.0,17.762,17.7711,17.7437,17.7437,85350.0
2016-03-14 13:05:00,19.42,19.42,19.38,19.38,73651.0,17.7437,17.7437,17.7071,17.7071,73651.0
2016-03-14 13:10:00,19.39,19.41,19.33,19.36,124250.0,17.7163,17.7345,17.6615,17.6889,124250.0
2016-03-14 13:15:00,19.35,19.39,19.34,19.38,114398.0,17.6797,17.7163,17.6706,17.7071,114398.0
2016-03-14 13:20:00,19.39,19.46,19.38,19.46,71101.0,17.7163,17.7802,17.7071,17.7802,71101.0
2016-03-14 13:25:00,19.46,19.5,19.45,19.49,122103.0,17.7802,17.8168,17.7711,17.8076,122103.0
2016-03-14 13:30:00,19.49,19.5,19.44,19.48,88286.0,17.8076,17.8168,17.762,17.7985,88286.0
2016-03-14 13:35:00,19.49,19.49,19.42,19.43,43485.0,17.8076,17.8076,17.7437,17.7528,43485.0
2016-03-14 13:40:00,19.43,19.45,19.36,19.38,128245.0,17.7528,17.7711,17.6889,17.7071,128245.0
2016-03-14 13:45:00,19.38,19.43,19.37,19.39,244907.0,17.7071,17.7528,17.698,17.7163,244907.0
2016-03-14 13:50:00,19.38,19.39,19.28,19.29,162936.0,17.7071,17.7163,17.6158,17.6249,162936.0
2016-03-14 13:55:00,19.28,19.29,19.24,19.25,165243.0,17.6158,17.6249,17.5792,17.5884,165243.0
2016-03-14 14:00:00,19.25,19.29,19.24,19.24,221492.0,17.5884,17.6249,17.5792,17.5792,221492.0
2016-03-14 14:05:00,19.24,19.28,19.24,19.26,158264.0,17.5792,17.6158,17.5792,17.5975,158264.0
2016-03-14 14:10:00,19.26,19.26,19.23,19.24,116671.0,17.5975,17.5975,17.5701,17.5792,116671.0
2016-03-14 14:15:00,19.24,19.25,19.15,19.16,328930.0,17.5792,17.5884,17.497,17.5061,328930.0
2016-03-14 14:20:00,19.16,19.22,19.16,19.16,167805.0,17.5061,17.5609,17.5061,17.5061,167805.0
2016-03-14 14:25:00,19.16,19.18,19.14,19.17,117870.0,17.5061,17.5244,17.4879,17.5153,117870.0
2016-03-14 14:30:00,19.17,19.28,19.17,19.28,104691.0,17.5153,17.6158,17.5153,17.6158,104691.0
2016-03-14 14:35:00,19.27,19.3,19.25,19.25,159249.0,17.6066,17.634,17.5884,17.5884,159249.0
2016-03-14 14:40:00,19.26,19.3,19.22,19.25,193122.0,17.5975,17.634,17.5609,17.5884,193122.0
2016-03-14 14:45:00,19.25,19.25,19.2,19.2,106507.0,17.5884,17.5884,17.5427,17.5427,106507.0
2016-03-14 14:50:00,19.2,19.22,19.18,19.19,135504.0,17.5427,17.5609,17.5244,17.5335,135504.0
2016-03-14 14:55:00,19.19,19.2,19.16,19.18,228089.0,17.5335,17.5427,17.5061,17.5244,228089.0
2016-03-14 15:00:00,19.18,19.18,19.16,19.17,115504.0,17.5244,17.5244,17.5061,17.5153,115504.0
2016-03-14 15:05:00,19.17,19.17,19.12,19.14,232665.0,17.5153,17.5153,17.4696,17.4879,232665.0
2016-03-14 15:10:00,19.15,19.17,19.13,19.15,295570.0,17.497,17.5153,17.4787,17.497,295570.0
2016-03-14 15:15:00,19.15,19.21,19.14,19.19,126606.0,17.497,17.5518,17.4879,17.5335,126606.0
2016-03-14 15:20:00,19.19,19.2,19.17,19.18,116716.0,17.5335,17.5427,17.5153,17.5244,116716.0
2016-03-14 15:25:00,19.18,19.19,19.16,19.16,127758.0,17.5244,17.5335,17.5061,17.5061,127758.0
2016-03-14 15:30:00,19.16,19.26,19.15,19.23,323199.0,17.5061,17.5975,17.497,17.5701,323199.0
2016-03-14 15:35:00,19.24,19.25,19.17,19.18,250815.0,17.5792,17.5884,17.5153,17.5244,250815.0
2016-03-14 15:40:00,19.18,19.2,19.16,19.19,270442.0,17.5244,17.5427,17.5061,17.5335,270442.0
2016-03-14 15:45:00,19.19,19.19,19.15,19.15,402147.0,17.5335,17.5335,17.497,17.497,402147.0
2016-03-14 15:50:00,19.15,19.17,19.14,19.16,373354.0,17.497,17.5153,17.4879,17.5061,373354.0
2016-03-14 15:55:00,19.16,19.19,19.11,19.11,2141820.0,17.5061,17.5335,17.4604,17.4604,2141820.0
2016-03-15 09:30:00,19.11,19.17,19.0,19.07,781568.0,17.4604,17.5153,17.3599,17.4239,781568.0
2016-03-15 09:35:00,19.08,19.22,19.05,19.18,468780.0,17.433,17.5609,17.4056,17.5244,468780.0
2016-03-15 09:40:00,19.18,19.3,19.12,19.12,498548.0,17.5244,17.634,17.4696,17.4696,498548.0
2016-03-15 09:45:00,19.11,19.15,18.89,18.91,678751.0,17.4604,17.497,17.2594,17.2777,678751.0
2016-03-15 09:50:00,18.92,18.98,18.87,18.96,304562.0,17.2868,17.3417,17.2412,17.3234,304562.0
2016-03-15 09:55:00,18.96,19.01,18.9,18.91,273911.0,17.3234,17.3691,17.2686,17.2777,273911.0
2016-03-15 10:00:00,18.9,19.0,18.9,18.98,225674.0,17.2686,17.3599,17.2686,17.3417,225674.0
2016-03-15 10:05:00,18.99,19.07,18.97,18.97,224852.0,17.3508,17.4239,17.3325,17.3325,224852.0
2016-03-15 10:10:00,18.97,19.02,18.93,18.99,180618.0,17.3325,17.3782,17.296,17.3508,180618.0
2016-03-15 10:15:00,18.99,18.99,18.93,18.99,133343.0,17.3508,17.3508,17.296,17.3508,133343.0
2016-03-15 10:20:00,18.99,19.09,18.98,19.07,136013.0,17.3508,17.4422,17.3417,17.4239,136013.0
2016-03-15 10:25:00,19.06,19.07,19.02,19.03,145351.0,17.4148,17.4239,17.3782,17.3873,145351.0
2016-03-15 10:30:00,19.03,19.07,18.96,18.99,181677.0,17.3873,17.4239,17.3234,17.3508,181677.0
2016-03-15 10:35:00,18.99,19.01,18.96,18.99,176731.0,17.3508,17.3691,17.3234,17.3508,176731.0
2016-03-15 10:40:00,18.99,19.05,18.99,19.04,147295.0,17.3508,17.4056,17.3508,17.3965,147295.0
2016-03-15 10:45:00,19.04,19.07,19.02,19.06,155168.0,17.3965,17.4239,17.3782,17.4148,155168.0
2016-03-15 10:50:00,19.07,19.11,19.03,19.09,137586.0,17.4239,17.4604,17.3873,17.4422,137586.0
2016-03-15 10:55:00,19.1,19.14,19.09,19.1,129198.0,17.4513,17.4879,17.4422,17.4513,129198.0
2016-03-15 11:00:00,19.1,19.13,19.07,19.12,59747.0,17.4513,17.4787,17.4239,17.4696,59747.0
2016-03-15 11:05:00,19.12,19.12,19.05,19.07,185325.0,17.4696,17.4696,17.4056,17.4239,185325.0
2016-03-15 11:10:00,19.07,19.07,19.02,19.05,155893.0,17.4239,17.4239,17.3782,17.4056,155893.0
2016-03-15 11:15:00,19.05,19.05,18.98,19.0,101559.0,17.4056,17.4056,17.3417,17.3599,101559.0
2016-03-15 11:20:00,18.99,19.0,18.94,19.0,85213.0,17.3508,17.3599,17.3051,17.3599,85213.0
2016-03-15 11:25:00,19.0,19.04,18.97,19.04,88454.0,17.3599,17.3965,17.3325,17.3965,88454.0
2016-03-15 11:30:00,19.04,19.06,19.03,19.04,115288.0,17.3965,17.4148,17.3873,17.3965,115288.0
2016-03-15 11:35:00,19.05,19.08,19.05,19.05,69966.0,17.4056,17.433,17.4056,17.4056,69966.0
2016-03-15 11:40:00,19.04,19.1,19.03,19.09,82434.0,17.3965,17.4513,17.3873,17.4422,82434.0
2016-03-15 11:45:00,19.09,19.13,19.09,19.11,105775.0,17.4422,17.4787,17.4422,17.4604,105775.0
2016-03-15 11:50:00,19.11,19.14,19.1,19.14,65390.0,17.4604,17.4879,17.4513,17.4879,65390.0
2016-03-15 11:55:00,19.14,19.19,19.14,19.19,122827.0,17.4879,17.5335,17.4879,17.5335,122827.0
2016-03-15 12:00:00,19.2,19.2,19.16,19.17,86779.0,17.5427,17.5427,17.5061,17.5153,86779.0
2016-03-15 12:05:00,19.18,19.2,19.17,19.17,182523.0,17.5244,17.5427,17.5153,17.5153,182523.0
2016-03-15 12:10:00,19.17,19.18,19.16,19.16,81418.0,17.5153,17.5244,17.5061,17.5061,81418.0
2016-03-15 12:15:00,19.17,19.18,19.16,19.16,97903.0,17.5153,17.5244,17.5061,17.5061,97903.0
2016-03-15 12:20:00,19.16,19.17,19.14,19.17,59772.0,17.5061,17.5153,17.4879,17.5153,59772.0
2016-03-15 12:25:00,19.17,19.17,19.08,19.11,91423.0,17.5153,17.5153,17.433,17.4604,91423.0
2016-03-15 12:30:00,19.12,19.15,19.09,19.12,143532.0,17.4696,17.497,17.4422,17.4696,143532.0
2016-03-15 12:35:00,19.12,19.15,19.11,19.15,63118.0,17.4696,17.497,17.4604,17.497,63118.0
2016-03-15 12:40:00,19.16,19.19,19.14,19.18,76556.0,17.5061,17.5335,17.4879,17.5244,76556.0
2016-03-15 12:45:00,19.18,19.19,19.17,19.18,62954.0,17.5244,17.5335,17.5153,17.5244,62954.0
2016-03-15 12:50:00,19.18,19.19,19.18,19.19,39982.0,17.5244,17.5335,17.5244,17.5335,39982.0
2016-03-15 12:55:00,19.19,19.26,19.18,19.26,101660.0,17.5335,17.5975,17.5244,17.5975,101660.0
2016-03-15 13:00:00,19.25,19.32,19.24,19.32,110177.0,17.5884,17.6523,17.5792,17.6523,110177.0
2016-03-15 13:05:00,19.32,19.33,19.24,19.26,84089.0,17.6523,17.6615,17.5792,17.5975,84089.0
2016-03-15 13:10:00,19.27,19.3,19.26,19.29,127345.0,17.6066,17.634,17.5975,17.6249,127345.0
2016-03-15 13:15:00,19.3,19.32,19.29,19.31,51582.0,17.634,17.6523,17.6249,17.6432,51582.0
2016-03-15 13:20:00,19.31,19.36,19.31,19.36,94890.0,17.6432,17.6889,17.6432,17.6889,94890.0
2016-03-15 13:25:00,19.36,19.4,19.33,19.33,128000.0,17.6889,17.7254,17.6615,17.6615,128000.0
2016-03-15 13:30:00,19.33,19.33,19.27,19.32,72291.0,17.6615,17.6615,17.6066,17.6523,72291.0
2016-03-15 13:35:00,19.32,19.35,19.32,19.34,57331.0,17.6523,17.6797,17.6523,17.6706,57331.0
2016-03-15 13:40:00,19.35,19.35,19.33,19.34,62556.0,17.6797,17.6797,17.6615,17.6706,62556.0
2016-03-15 13:45:00,19.34,19.34,19.28,19.28,85286.0,17.6706,17.6706,17.6158,17.6158,85286.0
2016-03-15 13:50:00,19.28,19.32,19.27,19.32,60320.0,17.6158,17.6523,17.6066,17.6523,60320.0
2016-03-15 13:55:00,19.32,19.35,19.31,19.33,82950.0,17.6523,17.6797,17.6432,17.6615,82950.0
2016-03-15 14:00:00,19.33,19.34,19.32,19.32,76900.0,17.6615,17.6706,17.6523,17.6523,76900.0
2016-03-15 14:05:00,19.32,19.35,19.32,19.35,105851.0,17.6523,17.6797,17.6523,17.6797,105851.0
2016-03-15 14:10:00,19.35,19.35,19.26,19.27,138945.0,17.6797,17.6797,17.5975,17.6066,138945.0
2016-03-15 14:15:00,19.27,19.3,19.27,19.29,148959.0,17.6066,17.634,17.6066,17.6249,148959.0
2016-03-15 14:20:00,19.28,19.28,19.22,19.23,122658.0,17.6158,17.6158,17.5609,17.5701,122658.0
2016-03-15 14:25:00,19.23,19.27,19.23,19.25,88418.0,17.5701,17.6066,17.5701,17.5884,88418.0
2016-03-15 14:30:00,19.26,19.3,19.26,19.3,67164.0,17.5975,17.634,17.5975,17.634,67164.0
2016-03-15 14:35:00,19.29,19.3,19.28,19.28,33151.0,17.6249,17.634,17.6158,17.6158,33151.0
2016-03-15 14:40:00,19.27,19.31,19.27,19.31,96504.0,17.6066,17.6432,17.6066,17.6432,96504.0
2016-03-15 14:45:00,19.31,19.32,19.31,19.32,78622.0,17.6432,17.6523,17.6432,17.6523,78622.0
2016-03-15 14:50:00,19.32,19.33,19.31,19.32,75426.0,17.6523,17.6615,17.6432,17.6523,75426.0
2016-03-15 14:55:00,19.32,19.34,19.31,19.33,110661.0,17.6523,17.6706,17.6432,17.6615,110661.0
2016-03-15 15:00:00,19.33,19.39,19.33,19.39,106474.0,17.6615,17.7163,17.6615,17.7163,106474.0
2016-03-15 15:05:00,19.4,19.44,19.4,19.44,118580.0,17.7254,17.762,17.7254,17.762,118580.0
2016-03-15 15:10:00,19.44,19.48,19.44,19.47,110178.0,17.762,17.7985,17.762,17.7894,110178.0
2016-03-15 15:15:00,19.47,19.47,19.43,19.43,48304.0,17.7894,17.7894,17.7528,17.7528,48304.0
2016-03-15 15:20:00,19.43,19.46,19.43,19.45,122243.0,17.7528,17.7802,17.7528,17.7711,122243.0
2016-03-15 15:25:00,19.45,19.47,19.38,19.41,116955.0,17.7711,17.7894,17.7071,17.7345,116955.0
2016-03-15 15:30:00,19.42,19.47,19.42,19.47,190281.0,17.7437,17.7894,17.7437,17.7894,190281.0
2016-03-15 15:35:00,19.48,19.52,19.47,19.51,171905.0,17.7985,17.8351,17.7894,17.8259,171905.0
2016-03-15 15:40:00,19.51,19.54,19.5,19.53,172423.0,17.8259,17.8533,17.8168,17.8442,172423.0
2016-03-15 15:45:00,19.53,19.54,19.51,19.54,251041.0,17.8442,17.8533,17.8259,17.8533,251041.0
2016-03-15 15:50:00,19.53,19.55,19.51,19.53,455557.0,17.8442,17.8625,17.8259,17.8442,455557.0
2016-03-15 15:55:00,19.52,19.53,19.46,19.53,1143825.0,17.8351,17.8442,17.7802,17.8442,1143825.0
2016-03-16 09:30:00,19.21,19.4,19.17,19.34,390319.0,17.5518,17.7254,17.5153,17.6706,390319.0
2016-03-16 09:35:00,19.35,19.51,19.35,19.37,349849.0,17.6797,17.8259,17.6797,17.698,349849.0
2016-03-16 09:40:00,19.38,19.45,19.31,19.44,307812.0,17.7071,17.7711,17.6432,17.762,307812.0
2016-03-16 09:45:00,19.44,19.48,19.34,19.38,304198.0,17.762,17.7985,17.6706,17.7071,304198.0
2016-03-16 09:50:00,19.39,19.44,19.35,19.38,206467.0,17.7163,17.762,17.6797,17.7071,206467.0
2016-03-16 09:55:00,19.39,19.4,19.32,19.36,148159.0,17.7163,17.7254,17.6523,17.6889,148159.0
2016-03-16 10:00:00,19.36,19.42,19.32,19.37,198923.0,17.6889,17.7437,17.6523,17.698,198923.0
2016-03-16 10:05:00,19.38,19.4,19.32,19.37,194837.0,17.7071,17.7254,17.6523,17.698,194837.0
2016-03-16 10:10:00,19.37,19.45,19.37,19.41,344396.0,17.698,17.7711,17.698,17.7345,344396.0
2016-03-16 10:15:00,19.41,19.41,19.33,19.36,117473.0,17.7345,17.7345,17.6615,17.6889,117473.0
2016-03-16 10:20:00,19.36,19.36,19.26,19.33,293383.0,17.6889,17.6889,17.5975,17.6615,293383.0
2016-03-16 10:25:00,19.34,19.34,19.31,19.32,201203.0,17.6706,17.6706,17.6432,17.6523,201203.0
2016-03-16 10:30:00,19.32,19.36,19.28,19.29,176546.0,17.6523,17.6889,17.6158,17.6249,176546.0
2016-03-16 10:35:00,19.29,19.34,19.28,19.31,178795.0,17.6249,17.6706,17.6158,17.6432,178795.0
2016-03-16 10:40:00,19.32,19.35,19.31,19.32,176543.0,17.6523,17.6797,17.6432,17.6523,176543.0
2016-03-16 10:45:00,19.32,19.34,19.28,19.29,217048.0,17.6523,17.6706,17.6158,17.6249,217048.0
2016-03-16 10:50:00,19.29,19.29,19.2,19.22,187215.0,17.6249,17.6249,17.5427,17.5609,187215.0
2016-03-16 10:55:00,19.22,19.27,19.21,19.25,141302.0,17.5609,17.6066,17.5518,17.5884,141302.0
2016-03-16 11:00:00,19.26,19.27,19.16,19.17,108907.0,17.5975,17.6066,17.5061,17.5153,108907.0
2016-03-16 11:05:00,19.16,19.17,19.08,19.17,150719.0,17.5061,17.5153,17.433,17.5153,150719.0
2016-03-16 11:10:00,19.17,19.19,19.12,19.14,125944.0,17.5153,17.5335,17.4696,17.4879,125944.0
2016-03-16 11:15:00,19.15,19.17,19.14,19.17,111871.0,17.497,17.5153,17.4879,17.5153,111871.0
2016-03-16 11:20:00,19.17,19.19,19.16,19.16,65379.0,17.5153,17.5335,17.5061,17.5061,65379.0
2016-03-16 11:25:00,19.17,19.18,19.09,19.09,111016.0,17.5153,17.5244,17.4422,17.4422,111016.0
2016-03-16 11:30:00,19.09,19.1,19.04,19.08,147658.0,17.4422,17.4513,17.3965,17.433,147658.0
2016-03-16 11:35:00,19.08,19.14,19.07,19.14,107040.0,17.433,17.4879,17.4239,17.4879,107040.0
2016-03-16 11:40:00,19.14,19.14,19.03,19.04,250288.0,17.4879,17.4879,17.3873,17.3965,250288.0
2016-03-16 11:45:00,19.04,19.06,19.02,19.06,167468.0,17.3965,17.4148,17.3782,17.4148,167468.0
2016-03-16 11:50:00,19.06,19.06,18.99,19.01,144924.0,17.4148,17.4148,17.3508,17.3691,144924.0
2016-03-16 11:55:00,19.01,19.02,18.98,18.98,56014.0,17.3691,17.3782,17.3417,17.3417,56014.0
2016-03-16 12:00:00,18.98,19.02,18.98,19.02,85029.0,17.3417,17.3782,17.3417,17.3782,85029.0
2016-03-16 12:05:00,19.03,19.13,19.03,19.09,146121.0,17.3873,17.4787,17.3873,17.4422,146121.0
2016-03-16 12:10:00,19.09,19.1,19.06,19.07,93184.0,17.4422,17.4513,17.4148,17.4239,93184.0
2016-03-16 12:15:00,19.08,19.11,19.08,19.1,52772.0,17.433,17.4604,17.433,17.4513,52772.0
2016-03-16 12:20:00,19.11,19.11,19.04,19.04,90323.0,17.4604,17.4604,17.3965,17.3965,90323.0
2016-03-16 12:25:00,19.05,19.07,19.03,19.05,100835.0,17.4056,17.4239,17.3873,17.4056,100835.0
2016-03-16 12:30:00,19.05,19.05,19.01,19.02,67753.0,17.4056,17.4056,17.3691,17.3782,67753.0
2016-03-16 12:35:00,19.02,19.1,19.02,19.09,87313.0,17.3782,17.4513,17.3782,17.4422,87313.0
2016-03-16 12:40:00,19.1,19.1,19.05,19.06,69391.0,17.4513,17.4513,17.4056,17.4148,69391.0
2016-03-16 12:45:00,19.06,19.1,19.06,19.1,83802.0,17.4148,17.4513,17.4148,17.4513,83802.0
2016-03-16 12:50:00,19.1,19.15,19.09,19.12,155721.0,17.4513,17.497,17.4422,17.4696,155721.0
2016-03-16 12:55:00,19.13,19.13,19.09,19.1,100648.0,17.4787,17.4787,17.4422,17.4513,100648.0
2016-03-16 13:00:00,19.1,19.1,19.08,19.08,77328.0,17.4513,17.4513,17.433,17.433,77328.0
2016-03-16 13:05:00,19.08,19.09,19.04,19.06,57787.0,17.433,17.4422,17.3965,17.4148,57787.0
2016-03-16 13:10:00,19.06,19.08,19.05,19.05,69208.0,17.4148,17.433,17.4056,17.4056,69208.0
2016-03-16 13:15:00,19.06,19.08,19.04,19.05,51755.0,17.4148,17.433,17.3965,17.4056,51755.0
2016-03-16 13:20:00,19.04,19.07,19.04,19.05,53161.0,17.3965,17.4239,17.3965,17.4056,53161.0
2016-03-16 13:25:00,19.06,19.08,19.05,19.06,39962.0,17.4148,17.433,17.4056,17.4148,39962.0
2016-03-16 13:30:00,19.06,19.11,19.06,19.08,84077.0,17.4148,17.4604,17.4148,17.433,84077.0
2016-03-16 13:35:00,19.08,19.08,19.06,19.06,39956.0,17.433,17.433,17.4148,17.4148,39956.0
2016-03-16 13:40:00,19.05,19.06,19.04,19.05,47583.0,17.4056,17.4148,17.3965,17.4056,47583.0
2016-03-16 13:45:00,19.05,19.11,19.05,19.09,62013.0,17.4056,17.4604,17.4056,17.4422,62013.0
2016-03-16 13:50:00,19.09,19.22,19.09,19.21,135281.0,17.4422,17.5609,17.4422,17.5518,135281.0
2016-03-16 13:55:00,19.22,19.26,19.17,19.18,141882.0,17.5609,17.5975,17.5153,17.5244,141882.0
2016-03-16 14:00:00,19.19,19.76,19.19,19.66,1011192.0,17.5335,18.0543,17.5335,17.963,1011192.0
2016-03-16 14:05:00,19.67,19.88,19.67,19.85,848322.0,17.9721,18.164,17.9721,18.1366,848322.0
2016-03-16 14:10:00,19.84,20.1,19.83,20.09,1169817.0,18.1274,18.365,18.1183,18.3559,1169817.0
2016-03-16 14:15:00,20.09,20.17,19.99,20.12,1001618.0,18.3559,18.4289,18.2645,18.3833,1001618.0
2016-03-16 14:20:00,20.12,20.35,20.09,20.35,659059.0,18.3833,18.5934,18.3559,18.5934,659059.0
2016-03-16 14:25:00,20.35,20.39,20.25,20.37,836679.0,18.5934,18.63,18.502,18.6117,836679.0
2016-03-16 14:30:00,20.36,20.38,20.17,20.21,833576.0,18.6025,18.6208,18.4289,18.4655,833576.0
2016-03-16 14:35:00,20.22,20.36,20.19,20.34,522457.0,18.4746,18.6025,18.4472,18.5843,522457.0
2016-03-16 14:40:00,20.34,20.44,20.32,20.42,786264.0,18.5843,18.6756,18.566,18.6574,786264.0
2016-03-16 14:45:00,20.43,20.48,20.35,20.45,661288.0,18.6665,18.7122,18.5934,18.6848,661288.0
2016-03-16 14:50:00,20.45,20.5,20.42,20.45,483331.0,18.6848,18.7305,18.6574,18.6848,483331.0
2016-03-16 14:55:00,20.45,20.55,20.44,20.47,491431.0,18.6848,18.7761,18.6756,18.703,491431.0
2016-03-16 15:00:00,20.46,20.55,20.41,20.5,467164.0,18.6939,18.7761,18.6482,18.7305,467164.0
2016-03-16 15:05:00,20.5,20.56,20.48,20.55,460880.0,18.7305,18.7853,18.7122,18.7761,460880.0
2016-03-16 15:10:00,20.56,20.61,20.56,20.61,463446.0,18.7853,18.831,18.7853,18.831,463446.0
2016-03-16 15:15:00,20.61,20.67,20.6,20.65,357066.0,18.831,18.8858,18.8218,18.8675,357066.0
2016-03-16 15:20:00,20.65,20.69,20.6,20.66,423414.0,18.8675,18.9041,18.8218,18.8766,423414.0
2016-03-16 15:25:00,20.65,20.7,20.65,20.69,481555.0,18.8675,18.9132,18.8675,18.9041,481555.0
2016-03-16 15:30:00,20.69,20.73,20.65,20.68,887383.0,18.9041,18.9406,18.8675,18.8949,887383.0
2016-03-16 15:35:00,20.68,20.75,20.67,20.75,589187.0,18.8949,18.9589,18.8858,18.9589,589187.0
2016-03-16 15:40:00,20.75,20.83,20.75,20.81,1041250.0,18.9589,19.032,18.9589,19.0137,1041250.0
2016-03-16 15:45:00,20.8,20.89,20.77,20.89,997962.0,19.0046,19.0868,18.9772,19.0868,997962.0
2016-03-16 15:50:00,20.89,20.95,20.89,20.91,1482292.0,19.0868,19.1416,19.0868,19.1051,1482292.0
2016-03-16 15:55:00,20.91,20.95,20.84,20.85,1805515.0,19.1051,19.1416,19.0411,19.0502,1805515.0
2016-03-17 09:30:00,21.05,21.3,21.03,21.28,1284379.0,19.233,19.4614,19.2147,19.4431,1284379.0
2016-03-17 09:35:00,21.27,21.28,21.04,21.04,647891.0,19.434,19.4431,19.2238,19.2238,647891.0
2016-03-17 09:40:00,21.04,21.05,20.74,20.74,566036.0,19.2238,19.233,18.9497,18.9497,566036.0
2016-03-17 09:45:00,20.74,20.94,20.73,20.94,602142.0,18.9497,19.1325,18.9406,19.1325,602142.0
2016-03-17 09:50:00,20.94,21.02,20.93,20.98,367919.0,19.1325,19.2056,19.1233,19.169,367919.0
2016-03-17 09:55:00,20.98,21.03,20.93,21.0,259671.0,19.169,19.2147,19.1233,19.1873,259671.0
2016-03-17 10:00:00,21.0,21.15,21.0,21.15,382717.0,19.1873,19.3244,19.1873,19.3244,382717.0
2016-03-17 10:05:00,21.15,21.19,21.08,21.17,356968.0,19.3244,19.3609,19.2604,19.3426,356968.0
2016-03-17 10:10:00,21.17,21.21,21.02,21.02,309848.0,19.3426,19.3792,19.2056,19.2056,309848.0
2016-03-17 10:15:00,21.02,21.16,21.02,21.12,310768.0,19.2056,19.3335,19.2056,19.2969,310768.0
2016-03-17 10:20:00,21.12,21.14,21.02,21.08,199547.0,19.2969,19.3152,19.2056,19.2604,199547.0
2016-03-17 10:25:00,21.08,21.08,20.94,20.99,316299.0,19.2604,19.2604,19.1325,19.1782,316299.0
2016-03-17 10:30:00,20.99,21.05,20.98,21.03,200759.0,19.1782,19.233,19.169,19.2147,200759.0
2016-03-17 10:35:00,21.03,21.15,21.03,21.15,258310.0,19.2147,19.3244,19.2147,19.3244,258310.0
2016-03-17 10:40:00,21.15,21.24,21.11,21.2,375181.0,19.3244,19.4066,19.2878,19.37,375181.0
2016-03-17 10:45:00,21.21,21.26,21.16,21.19,329576.0,19.3792,19.4249,19.3335,19.3609,329576.0
2016-03-17 10:50:00,21.18,21.26,21.18,21.23,287669.0,19.3518,19.4249,19.3518,19.3974,287669.0
2016-03-17 10:55:00,21.23,21.34,21.22,21.34,377511.0,19.3974,19.498,19.3883,19.498,377511.0
2016-03-17 11:00:00,21.34,21.4,21.33,21.4,284701.0,19.498,19.5528,19.4888,19.5528,284701.0
2016-03-17 11:05:00,21.4,21.42,21.32,21.34,403541.0,19.5528,19.571,19.4797,19.498,403541.0
2016-03-17 11:10:00,21.34,21.34,21.25,21.26,232986.0,19.498,19.498,19.4157,19.4249,232986.0
2016-03-17 11:15:00,21.26,21.33,21.24,21.29,212576.0,19.4249,19.4888,19.4066,19.4523,212576.0
2016-03-17 11:20:00,21.3,21.39,21.3,21.32,277143.0,19.4614,19.5436,19.4614,19.4797,277143.0
2016-03-17 11:25:00,21.31,21.33,21.24,21.25,158029.0,19.4705,19.4888,19.4066,19.4157,158029.0
2016-03-17 11:30:00,21.24,21.29,21.23,21.23,155935.0,19.4066,19.4523,19.3974,19.3974,155935.0
2016-03-17 11:35:00,21.24,21.24,21.16,21.19,181200.0,19.4066,19.4066,19.3335,19.3609,181200.0
2016-03-17 11:40:00,21.19,21.21,21.14,21.18,163636.0,19.3609,19.3792,19.3152,19.3518,163636.0
2016-03-17 11:45:00,21.18,21.22,21.17,21.19,155478.0,19.3518,19.3883,19.3426,19.3609,155478.0
2016-03-17 11:50:00,21.19,21.25,21.17,21.22,178601.0,19.3609,19.4157,19.3426,19.3883,178601.0
2016-03-17 11:55:00,21.22,21.3,21.22,21.28,315513.0,19.3883,19.4614,19.3883,19.4431,315513.0
2016-03-17 12:00:00,21.27,21.32,21.27,21.32,94861.0,19.434,19.4797,19.434,19.4797,94861.0
2016-03-17 12:05:00,21.32,21.32,21.26,21.29,102047.0,19.4797,19.4797,19.4249,19.4523,102047.0
2016-03-17 12:10:00,21.29,21.3,21.24,21.24,141337.0,19.4523,19.4614,19.4066,19.4066,141337.0
2016-03-17 12:15:00,21.25,21.29,21.23,21.27,96846.0,19.4157,19.4523,19.3974,19.434,96846.0
2016-03-17 12:20:00,21.28,21.31,21.27,21.28,101967.0,19.4431,19.4705,19.434,19.4431,101967.0
2016-03-17 12:25:00,21.29,21.3,21.27,21.28,105109.0,19.4523,19.4614,19.434,19.4431,105109.0
2016-03-17 12:30:00,21.28,21.31,21.24,21.29,102570.0,19.4431,19.4705,19.4066,19.4523,102570.0
2016-03-17 12:35:00,21.29,21.32,21.26,21.32,94234.0,19.4523,19.4797,19.4249,19.4797,94234.0
2016-03-17 12:40:00,21.32,21.34,21.31,21.33,76979.0,19.4797,19.498,19.4705,19.4888,76979.0
2016-03-17 12:45:00,21.33,21.38,21.33,21.34,202853.0,19.4888,19.5345,19.4888,19.498,202853.0
2016-03-17 12:50:00,21.34,21.37,21.33,21.33,115263.0,19.498,19.5254,19.4888,19.4888,115263.0
2016-03-17 12:55:00,21.33,21.38,21.33,21.34,97202.0,19.4888,19.5345,19.4888,19.498,97202.0
2016-03-17 13:00:00,21.34,21.34,21.28,21.33,131717.0,19.498,19.498,19.4431,19.4888,131717.0
2016-03-17 13:05:00,21.33,21.35,21.31,21.31,135854.0,19.4888,19.5071,19.4705,19.4705,135854.0
2016-03-17 13:10:00,21.3,21.31,21.26,21.27,130337.0,19.4614,19.4705,19.4249,19.434,130337.0
2016-03-17 13:15:00,21.26,21.28,21.16,21.17,140045.0,19.4249,19.4431,19.3335,19.3426,140045.0
2016-03-17 13:20:00,21.17,21.23,21.14,21.21,180429.0,19.3426,19.3974,19.3152,19.3792,180429.0
2016-03-17 13:25:00,21.2,21.25,21.2,21.25,132919.0,19.37,19.4157,19.37,19.4157,132919.0
2016-03-17 13:30:00,21.25,21.27,21.22,21.25,141257.0,19.4157,19.434,19.3883,19.4157,141257.0
2016-03-17 13:35:00,21.25,21.25,21.17,21.18,75275.0,19.4157,19.4157,19.3426,19.3518,75275.0
2016-03-17 13:40:00,21.18,21.18,21.09,21.09,109732.0,19.3518,19.3518,19.2695,19.2695,109732.0
2016-03-17 13:45:00,21.09,21.14,21.08,21.14,161981.0,19.2695,19.3152,19.2604,19.3152,161981.0
2016-03-17 13:50:00,21.14,21.17,21.13,21.16,97435.0,19.3152,19.3426,19.3061,19.3335,97435.0
2016-03-17 13:55:00,21.16,21.16,21.02,21.06,169242.0,19.3335,19.3335,19.2056,19.2421,169242.0
2016-03-17 14:00:00,21.06,21.06,20.99,21.03,153834.0,19.2421,19.2421,19.1782,19.2147,153834.0
2016-03-17 14:05:00,21.03,21.08,20.99,21.08,123215.0,19.2147,19.2604,19.1782,19.2604,123215.0
2016-03-17 14:10:00,21.07,21.13,21.05,21.1,113786.0,19.2513,19.3061,19.233,19.2787,113786.0
2016-03-17 14:15:00,21.1,21.14,21.07,21.1,126091.0,19.2787,19.3152,19.2513,19.2787,126091.0
2016-03-17 14:20:00,21.09,21.11,21.08,21.11,95361.0,19.2695,19.2878,19.2604,19.2878,95361.0
2016-03-17 14:25:00,21.11,21.11,21.02,21.03,98550.0,19.2878,19.2878,19.2056,19.2147,98550.0
2016-03-17 14:30:00,21.03,21.05,20.99,21.01,106472.0,19.2147,19.233,19.1782,19.1964,106472.0
2016-03-17 14:35:00,21.0,21.01,20.81,20.87,442060.0,19.1873,19.1964,19.0137,19.0685,442060.0
2016-03-17 14:40:00,20.87,20.87,20.68,20.68,427369.0,19.0685,19.0685,18.8949,18.8949,427369.0
2016-03-17 14:45:00,20.68,20.74,20.67,20.7,297881.0,18.8949,18.9497,18.8858,18.9132,297881.0
2016-03-17 14:50:00,20.7,20.75,20.64,20.72,275613.0,18.9132,18.9589,18.8584,18.9315,275613.0
2016-03-17 14:55:00,20.72,20.74,20.65,20.68,233951.0,18.9315,18.9497,18.8675,18.8949,233951.0
2016-03-17 15:00:00,20.68,20.68,20.59,20.63,257756.0,18.8949,18.8949,18.8127,18.8492,257756.0
2016-03-17 15:05:00,20.63,20.69,20.59,20.59,246394.0,18.8492,18.9041,18.8127,18.8127,246394.0
2016-03-17 15:10:00,20.59,20.66,20.58,20.58,176365.0,18.8127,18.8766,18.8036,18.8036,176365.0
2016-03-17 15:15:00,20.58,20.58,20.52,20.55,240586.0,18.8036,18.8036,18.7487,18.7761,240586.0
2016-03-17 15:20:00,20.55,20.57,20.5,20.52,321726.0,18.7761,18.7944,18.7305,18.7487,321726.0
2016-03-17 15:25:00,20.52,20.56,20.5,20.52,162609.0,18.7487,18.7853,18.7305,18.7487,162609.0
2016-03-17 15:30:00,20.52,20.56,20.48,20.52,331112.0,18.7487,18.7853,18.7122,18.7487,331112.0
2016-03-17 15:35:00,20.52,20.53,20.5,20.51,332203.0,18.7487,18.7579,18.7305,18.7396,332203.0
2016-03-17 15:40:00,20.51,20.51,20.39,20.4,492329.0,18.7396,18.7396,18.63,18.6391,492329.0
2016-03-17 15:45:00,20.41,20.43,20.38,20.38,417571.0,18.6482,18.6665,18.6208,18.6208,417571.0
2016-03-17 15:50:00,20.38,20.42,20.37,20.41,408387.0,18.6208,18.6574,18.6117,18.6482,408387.0
2016-03-17 15:55:00,20.41,20.46,20.38,20.43,1153712.0,18.6482,18.6939,18.6208,18.6665,1153712.0
2016-03-18 09:30:00,20.36,20.65,20.35,20.65,624113.0,18.6025,18.8675,18.5934,18.8675,624113.0
2016-03-18 09:35:00,20.66,20.8,20.65,20.7,470103.0,18.8766,19.0046,18.8675,18.9132,470103.0
2016-03-18 09:40:00,20.7,20.72,20.59,20.65,331001.0,18.9132,18.9315,18.8127,18.8675,331001.0
2016-03-18 09:45:00,20.64,20.89,20.64,20.89,320514.0,18.8584,19.0868,18.8584,19.0868,320514.0
2016-03-18 09:50:00,20.89,20.89,20.71,20.71,198088.0,19.0868,19.0868,18.9223,18.9223,198088.0
2016-03-18 09:55:00,20.71,20.81,20.67,20.8,152364.0,18.9223,19.0137,18.8858,19.0046,152364.0
2016-03-18 10:00:00,20.8,20.81,20.7,20.74,215351.0,19.0046,19.0137,18.9132,18.9497,215351.0
2016-03-18 10:05:00,20.74,20.8,20.7,20.74,167230.0,18.9497,19.0046,18.9132,18.9497,167230.0
2016-03-18 10:10:00,20.74,20.75,20.62,20.64,240745.0,18.9497,18.9589,18.8401,18.8584,240745.0
2016-03-18 10:15:00,20.63,20.65,20.57,20.57,215623.0,18.8492,18.8675,18.7944,18.7944,215623.0
2016-03-18 10:20:00,20.57,20.6,20.49,20.57,232191.0,18.7944,18.8218,18.7213,18.7944,232191.0
2016-03-18 10:25:00,20.57,20.58,20.5,20.52,164290.0,18.7944,18.8036,18.7305,18.7487,164290.0
2016-03-18 10:30:00,20.53,20.63,20.52,20.63,228114.0,18.7579,18.8492,18.7487,18.8492,228114.0
2016-03-18 10:35:00,20.63,20.7,20.63,20.64,162096.0,18.8492,18.9132,18.8492,18.8584,162096.0
2016-03-18 10:40:00,20.63,20.63,20.56,20.57,140086.0,18.8492,18.8492,18.7853,18.7944,140086.0
2016-03-18 10:45:00,20.57,20.64,20.56,20.61,130643.0,18.7944,18.8584,18.7853,18.831,130643.0
2016-03-18 10:50:00,20.6,20.66,20.58,20.62,102460.0,18.8218,18.8766,18.8036,18.8401,102460.0
2016-03-18 10:55:00,20.62,20.62,20.51,20.53,109782.0,18.8401,18.8401,18.7396,18.7579,109782.0
2016-03-18 11:00:00,20.53,20.56,20.51,20.52,83088.0,18.7579,18.7853,18.7396,18.7487,83088.0
2016-03-18 11:05:00,20.53,20.55,20.51,20.54,50358.0,18.7579,18.7761,18.7396,18.767,50358.0
2016-03-18 11:10:00,20.54,20.56,20.5,20.52,69985.0,18.767,18.7853,18.7305,18.7487,69985.0
2016-03-18 11:15:00,20.51,20.57,20.5,20.56,70591.0,18.7396,18.7944,18.7305,18.7853,70591.0
2016-03-18 11:20:00,20.56,20.62,20.56,20.6,53295.0,18.7853,18.8401,18.7853,18.8218,53295.0
2016-03-18 11:25:00,20.59,20.6,20.53,20.54,83630.0,18.8127,18.8218,18.7579,18.767,83630.0
2016-03-18 11:30:00,20.54,20.59,20.53,20.56,42823.0,18.767,18.8127,18.7579,18.7853,42823.0
2016-03-18 11:35:00,20.57,20.64,20.57,20.63,59468.0,18.7944,18.8584,18.7944,18.8492,59468.0
2016-03-18 11:40:00,20.64,20.65,20.54,20.56,79695.0,18.8584,18.8675,18.767,18.7853,79695.0
2016-03-18 11:45:00,20.56,20.62,20.56,20.6,78474.0,18.7853,18.8401,18.7853,18.8218,78474.0
2016-03-18 11:50:00,20.6,20.74,20.6,20.72,121787.0,18.8218,18.9497,18.8218,18.9315,121787.0
2016-03-18 11:55:00,20.72,20.76,20.71,20.75,83626.0,18.9315,18.968,18.9223,18.9589,83626.0
2016-03-18 12:00:00,20.75,20.75,20.72,20.74,75919.0,18.9589,18.9589,18.9315,18.9497,75919.0
2016-03-18 12:05:00,20.75,20.8,20.75,20.79,96409.0,18.9589,19.0046,18.9589,18.9954,96409.0
2016-03-18 12:10:00,20.8,20.8,20.78,20.79,54264.0,19.0046,19.0046,18.9863,18.9954,54264.0
2016-03-18 12:15:00,20.78,20.78,20.74,20.76,117280.0,18.9863,18.9863,18.9497,18.968,117280.0
2016-03-18 12:20:00,20.77,20.79,20.77,20.77,84136.0,18.9772,18.9954,18.9772,18.9772,84136.0
2016-03-18 12:25:00,20.78,20.79,20.7,20.72,108021.0,18.9863,18.9954,18.9132,18.9315,108021.0
2016-03-18 12:30:00,20.71,20.75,20.68,20.74,88619.0,18.9223,18.9589,18.8949,18.9497,88619.0
2016-03-18 12:35:00,20.73,20.73,20.71,20.73,89344.0,18.9406,18.9406,18.9223,18.9406,89344.0
2016-03-18 12:40:00,20.73,20.74,20.69,20.69,35635.0,18.9406,18.9497,18.9041,18.9041,35635.0
2016-03-18 12:45:00,20.69,20.72,20.67,20.67,62587.0,18.9041,18.9315,18.8858,18.8858,62587.0
2016-03-18 12:50:00,20.67,20.7,20.61,20.61,61782.0,18.8858,18.9132,18.831,18.831,61782.0
2016-03-18 12:55:00,20.6,20.67,20.59,20.65,85951.0,18.8218,18.8858,18.8127,18.8675,85951.0
2016-03-18 13:00:00,20.65,20.68,20.65,20.66,50936.0,18.8675,18.8949,18.8675,18.8766,50936.0
2016-03-18 13:05:00,20.66,20.66,20.57,20.57,84279.0,18.8766,18.8766,18.7944,18.7944,84279.0
2016-03-18 13:10:00,20.57,20.58,20.52,20.53,71674.0,18.7944,18.8036,18.7487,18.7579,71674.0
2016-03-18 13:15:00,20.53,20.58,20.53,20.55,61767.0,18.7579,18.8036,18.7579,18.7761,61767.0
2016-03-18 13:20:00,20.55,20.61,20.55,20.6,65403.0,18.7761,18.831,18.7761,18.8218,65403.0
2016-03-18 13:25:00,20.6,20.68,20.58,20.65,93000.0,18.8218,18.8949,18.8036,18.8675,93000.0
2016-03-18 13:30:00,20.65,20.69,20.64,20.67,57318.0,18.8675,18.9041,18.8584,18.8858,57318.0
2016-03-18 13:35:00,20.68,20.73,20.67,20.72,75858.0,18.8949,18.9406,18.8858,18.9315,75858.0
2016-03-18 13:40:00,20.72,20.72,20.66,20.7,83771.0,18.9315,18.9315,18.8766,18.9132,83771.0
2016-03-18 13:45:00,20.7,20.86,20.7,20.83,256739.0,18.9132,19.0594,18.9132,19.032,256739.0
2016-03-18 13:50:00,20.83,20.87,20.8,20.86,219932.0,19.032,19.0685,19.0046,19.0594,219932.0
2016-03-18 13:55:00,20.87,20.88,20.81,20.83,165410.0,19.0685,19.0777,19.0137,19.032,165410.0
2016-03-18 14:00:00,20.83,20.88,20.82,20.85,160594.0,19.032,19.0777,19.0228,19.0502,160594.0
2016-03-18 14:05:00,20.86,20.86,20.83,20.84,212885.0,19.0594,19.0594,19.032,19.0411,212885.0
2016-03-18 14:10:00,20.85,20.93,20.84,20.93,128493.0,19.0502,19.1233,19.0411,19.1233,128493.0
2016-03-18 14:15:00,20.93,20.93,20.79,20.87,231855.0,19.1233,19.1233,18.9954,19.0685,231855.0
2016-03-18 14:20:00,20.86,20.86,20.82,20.83,142156.0,19.0594,19.0594,19.0228,19.032,142156.0
2016-03-18 14:25:00,20.83,20.84,20.75,20.82,158269.0,19.032,19.0411,18.9589,19.0228,158269.0
2016-03-18 14:30:00,20.82,20.83,20.8,20.81,195374.0,19.0228,19.032,19.0046,19.0137,195374.0
2016-03-18 14:35:00,20.81,20.85,20.77,20.77,141624.0,19.0137,19.0502,18.9772,18.9772,141624.0
2016-03-18 14:40:00,20.77,20.8,20.74,20.8,173411.0,18.9772,19.0046,18.9497,19.0046,173411.0
2016-03-18 14:45:00,20.8,20.83,20.77,20.83,147801.0,19.0046,19.032,18.9772,19.032,147801.0
2016-03-18 14:50:00,20.82,20.82,20.77,20.79,158422.0,19.0228,19.0228,18.9772,18.9954,158422.0
2016-03-18 14:55:00,20.79,20.82,20.75,20.82,105202.0,18.9954,19.0228,18.9589,19.0228,105202.0
2016-03-18 15:00:00,20.81,20.81,20.72,20.75,131065.0,19.0137,19.0137,18.9315,18.9589,131065.0
2016-03-18 15:05:00,20.75,20.77,20.73,20.76,60869.0,18.9589,18.9772,18.9406,18.968,60869.0
2016-03-18 15:10:00,20.76,20.79,20.75,20.77,73680.0,18.968,18.9954,18.9589,18.9772,73680.0
2016-03-18 15:15:00,20.77,20.84,20.76,20.83,108675.0,18.9772,19.0411,18.968,19.032,108675.0
2016-03-18 15:20:00,20.83,20.89,20.83,20.86,71500.0,19.032,19.0868,19.032,19.0594,71500.0
2016-03-18 15:25:00,20.87,20.87,20.81,20.82,170007.0,19.0685,19.0685,19.0137,19.0228,170007.0
2016-03-18 15:30:00,20.83,20.85,20.79,20.81,170263.0,19.032,19.0502,18.9954,19.0137,170263.0
2016-03-18 15:35:00,20.81,20.81,20.77,20.81,165444.0,19.0137,19.0137,18.9772,19.0137,165444.0
2016-03-18 15:40:00,20.81,20.82,20.78,20.81,204843.0,19.0137,19.0228,18.9863,19.0137,204843.0
2016-03-18 15:45:00,20.8,20.8,20.69,20.71,225905.0,19.0046,19.0046,18.9041,18.9223,225905.0
2016-03-18 15:50:00,20.71,20.71,20.65,20.65,258809.0,18.9223,18.9223,18.8675,18.8675,258809.0
2016-03-18 15:55:00,20.65,20.67,20.58,20.59,735982.0,18.8675,18.8858,18.8036,18.8127,735982.0
2016-03-21 09:30:00,20.5,20.57,20.42,20.47,713828.0,18.7305,18.7944,18.6574,18.703,713828.0
2016-03-21 09:35:00,20.46,20.65,20.43,20.57,399173.0,18.6939,18.8675,18.6665,18.7944,399173.0
2016-03-21 09:40:00,20.57,20.73,20.57,20.63,201986.0,18.7944,18.9406,18.7944,18.8492,201986.0
2016-03-21 09:45:00,20.63,20.65,20.54,20.6,235248.0,18.8492,18.8675,18.767,18.8218,235248.0
2016-03-21 09:50:00,20.6,20.75,20.6,20.69,224371.0,18.8218,18.9589,18.8218,18.9041,224371.0
2016-03-21 09:55:00,20.7,20.78,20.7,20.75,128523.0,18.9132,18.9863,18.9132,18.9589,128523.0
2016-03-21 10:00:00,20.76,20.76,20.63,20.63,242730.0,18.968,18.968,18.8492,18.8492,242730.0
2016-03-21 10:05:00,20.63,20.76,20.61,20.73,224367.0,18.8492,18.968,18.831,18.9406,224367.0
2016-03-21 10:10:00,20.73,20.76,20.68,20.71,169592.0,18.9406,18.968,18.8949,18.9223,169592.0
2016-03-21 10:15:00,20.7,20.7,20.65,20.68,112342.0,18.9132,18.9132,18.8675,18.8949,112342.0
2016-03-21 10:20:00,20.68,20.68,20.57,20.64,189261.0,18.8949,18.8949,18.7944,18.8584,189261.0
2016-03-21 10:25:00,20.64,20.67,20.57,20.61,102751.0,18.8584,18.8858,18.7944,18.831,102751.0
2016-03-21 10:30:00,20.61,20.63,20.53,20.56,141463.0,18.831,18.8492,18.7579,18.7853,141463.0
2016-03-21 10:35:00,20.55,20.57,20.53,20.54,102317.0,18.7761,18.7944,18.7579,18.767,102317.0
2016-03-21 10:40:00,20.54,20.54,20.42,20.42,126094.0,18.767,18.767,18.6574,18.6574,126094.0
2016-03-21 10:45:00,20.41,20.45,20.36,20.42,140290.0,18.6482,18.6848,18.6025,18.6574,140290.0
2016-03-21 10:50:00,20.42,20.42,20.33,20.34,169188.0,18.6574,18.6574,18.5751,18.5843,169188.0
2016-03-21 10:55:00,20.34,20.39,20.32,20.36,122277.0,18.5843,18.63,18.566,18.6025,122277.0
2016-03-21 11:00:00,20.36,20.42,20.34,20.39,149593.0,18.6025,18.6574,18.5843,18.63,149593.0
2016-03-21 11:05:00,20.4,20.45,20.4,20.44,144784.0,18.6391,18.6848,18.6391,18.6756,144784.0
2016-03-21 11:10:00,20.44,20.47,20.43,20.47,91709.0,18.6756,18.703,18.6665,18.703,91709.0
2016-03-21 11:15:00,20.47,20.57,20.47,20.53,97571.0,18.703,18.7944,18.703,18.7579,97571.0
2016-03-21 11:20:00,20.53,20.55,20.45,20.5,79952.0,18.7579,18.7761,18.6848,18.7305,79952.0
2016-03-21 11:25:00,20.51,20.53,20.41,20.42,105068.0,18.7396,18.7579,18.6482,18.6574,105068.0
2016-03-21 11:30:00,20.42,20.48,20.41,20.47,123847.0,18.6574,18.7122,18.6482,18.703,123847.0
2016-03-21 11:35:00,20.47,20.51,20.47,20.49,83369.0,18.703,18.7396,18.703,18.7213,83369.0
2016-03-21 11:40:00,20.49,20.49,20.46,20.49,86525.0,18.7213,18.7213,18.6939,18.7213,86525.0
2016-03-21 11:45:00,20.5,20.5,20.42,20.46,96710.0,18.7305,18.7305,18.6574,18.6939,96710.0
2016-03-21 11:50:00,20.47,20.53,20.46,20.53,84299.0,18.703,18.7579,18.6939,18.7579,84299.0
2016-03-21 11:55:00,20.53,20.6,20.53,20.56,132216.0,18.7579,18.8218,18.7579,18.7853,132216.0
2016-03-21 12:00:00,20.57,20.58,20.55,20.58,85148.0,18.7944,18.8036,18.7761,18.8036,85148.0
2016-03-21 12:05:00,20.58,20.67,20.56,20.64,74312.0,18.8036,18.8858,18.7853,18.8584,74312.0
2016-03-21 12:10:00,20.64,20.65,20.62,20.63,40311.0,18.8584,18.8675,18.8401,18.8492,40311.0
2016-03-21 12:15:00,20.63,20.64,20.62,20.62,76597.0,18.8492,18.8584,18.8401,18.8401,76597.0
2016-03-21 12:20:00,20.62,20.66,20.61,20.63,44425.0,18.8401,18.8766,18.831,18.8492,44425.0
2016-03-21 12:25:00,20.62,20.62,20.57,20.62,58116.0,18.8401,18.8401,18.7944,18.8401,58116.0
2016-03-21 12:30:00,20.62,20.63,20.55,20.58,58291.0,18.8401,18.8492,18.7761,18.8036,58291.0
2016-03-21 12:35:00,20.57,20.59,20.56,20.57,61920.0,18.7944,18.8127,18.7853,18.7944,61920.0
2016-03-21 12:40:00,20.57,20.57,20.47,20.5,111410.0,18.7944,18.7944,18.703,18.7305,111410.0
2016-03-21 12:45:00,20.49,20.5,20.45,20.48,52579.0,18.7213,18.7305,18.6848,18.7122,52579.0
2016-03-21 12:50:00,20.49,20.52,20.49,20.51,45576.0,18.7213,18.7487,18.7213,18.7396,45576.0
2016-03-21 12:55:00,20.5,20.56,20.5,20.54,58059.0,18.7305,18.7853,18.7305,18.767,58059.0
2016-03-21 13:00:00,20.53,20.55,20.5,20.52,61476.0,18.7579,18.7761,18.7305,18.7487,61476.0
2016-03-21 13:05:00,20.51,20.52,20.48,20.5,69401.0,18.7396,18.7487,18.7122,18.7305,69401.0
2016-03-21 13:10:00,20.49,20.53,20.47,20.51,48437.0,18.7213,18.7579,18.703,18.7396,48437.0
2016-03-21 13:15:00,20.51,20.51,20.45,20.48,47317.0,18.7396,18.7396,18.6848,18.7122,47317.0
2016-03-21 13:20:00,20.48,20.48,20.42,20.45,53372.0,18.7122,18.7122,18.6574,18.6848,53372.0
2016-03-21 13:25:00,20.46,20.47,20.42,20.44,56159.0,18.6939,18.703,18.6574,18.6756,56159.0
2016-03-21 13:30:00,20.44,20.46,20.41,20.42,85606.0,18.6756,18.6939,18.6482,18.6574,85606.0
2016-03-21 13:35:00,20.43,20.46,20.42,20.43,40816.0,18.6665,18.6939,18.6574,18.6665,40816.0
2016-03-21 13:40:00,20.43,20.5,20.42,20.48,78201.0,18.6665,18.7305,18.6574,18.7122,78201.0
2016-03-21 13:45:00,20.48,20.5,20.48,20.49,43645.0,18.7122,18.7305,18.7122,18.7213,43645.0
2016-03-21 13:50:00,20.49,20.49,20.47,20.48,12940.0,18.7213,18.7213,18.703,18.7122,12940.0
2016-03-21 13:55:00,20.49,20.53,20.48,20.5,34377.0,18.7213,18.7579,18.7122,18.7305,34377.0
2016-03-21 14:00:00,20.5,20.5,20.46,20.49,25483.0,18.7305,18.7305,18.6939,18.7213,25483.0
2016-03-21 14:05:00,20.49,20.53,20.48,20.5,38132.0,18.7213,18.7579,18.7122,18.7305,38132.0
2016-03-21 14:10:00,20.5,20.5,20.43,20.44,29960.0,18.7305,18.7305,18.6665,18.6756,29960.0
2016-03-21 14:15:00,20.43,20.45,20.41,20.44,49009.0,18.6665,18.6848,18.6482,18.6756,49009.0
2016-03-21 14:20:00,20.44,20.44,20.39,20.4,58680.0,18.6756,18.6756,18.63,18.6391,58680.0
2016-03-21 14:25:00,20.4,20.4,20.37,20.39,60154.0,18.6391,18.6391,18.6117,18.63,60154.0
2016-03-21 14:30:00,20.38,20.39,20.35,20.39,89116.0,18.6208,18.63,18.5934,18.63,89116.0
2016-03-21 14:35:00,20.39,20.42,20.39,20.41,26263.0,18.63,18.6574,18.63,18.6482,26263.0
2016-03-21 14:40:00,20.41,20.43,20.41,20.42,58780.0,18.6482,18.6665,18.6482,18.6574,58780.0
2016-03-21 14:45:00,20.42,20.44,20.41,20.42,63662.0,18.6574,18.6756,18.6482,18.6574,63662.0
2016-03-21 14:50:00,20.42,20.42,20.39,20.4,78663.0,18.6574,18.6574,18.63,18.6391,78663.0
2016-03-21 14:55:00,20.39,20.47,20.39,20.47,73840.0,18.63,18.703,18.63,18.703,73840.0
2016-03-21 15:00:00,20.47,20.5,20.45,20.45,74272.0,18.703,18.7305,18.6848,18.6848,74272.0
2016-03-21 15:05:00,20.44,20.47,20.42,20.47,43018.0,18.6756,18.703,18.6574,18.703,43018.0
2016-03-21 15:10:00,20.47,20.5,20.44,20.44,39747.0,18.703,18.7305,18.6756,18.6756,39747.0
2016-03-21 15:15:00,20.45,20.5,20.43,20.49,29643.0,18.6848,18.7305,18.6665,18.7213,29643.0
2016-03-21 15:20:00,20.49,20.5,20.47,20.47,41875.0,18.7213,18.7305,18.703,18.703,41875.0
2016-03-21 15:25:00,20.47,20.57,20.47,20.53,142328.0,18.703,18.7944,18.703,18.7579,142328.0
2016-03-21 15:30:00,20.53,20.57,20.53,20.55,121873.0,18.7579,18.7944,18.7579,18.7761,121873.0
2016-03-21 15:35:00,20.55,20.57,20.53,20.56,107776.0,18.7761,18.7944,18.7579,18.7853,107776.0
2016-03-21 15:40:00,20.56,20.56,20.52,20.55,86933.0,18.7853,18.7853,18.7487,18.7761,86933.0
2016-03-21 15:45:00,20.54,20.54,20.47,20.47,81361.0,18.767,18.767,18.703,18.703,81361.0
2016-03-21 15:50:00,20.47,20.5,20.46,20.49,162723.0,18.703,18.7305,18.6939,18.7213,162723.0
2016-03-21 15:55:00,20.5,20.58,20.47,20.58,577827.0,18.7305,18.8036,18.703,18.8036,577827.0
2016-03-22 09:30:00,20.91,20.99,20.83,20.85,625070.0,19.1051,19.1782,19.032,19.0502,625070.0
2016-03-22 09:35:00,20.83,20.92,20.78,20.85,377556.0,19.032,19.1142,18.9863,19.0502,377556.0
2016-03-22 09:40:00,20.84,20.91,20.84,20.88,258801.0,19.0411,19.1051,19.0411,19.0777,258801.0
2016-03-22 09:45:00,20.88,20.97,20.88,20.92,395716.0,19.0777,19.1599,19.0777,19.1142,395716.0
2016-03-22 09:50:00,20.92,21.0,20.87,20.87,417183.0,19.1142,19.1873,19.0685,19.0685,417183.0
2016-03-22 09:55:00,20.87,20.93,20.84,20.88,255744.0,19.0685,19.1233,19.0411,19.0777,255744.0
2016-03-22 10:00:00,20.88,20.89,20.79,20.84,375089.0,19.0777,19.0868,18.9954,19.0411,375089.0
2016-03-22 10:05:00,20.84,20.85,20.8,20.84,184783.0,19.0411,19.0502,19.0046,19.0411,184783.0
2016-03-22 10:10:00,20.84,20.84,20.72,20.75,241839.0,19.0411,19.0411,18.9315,18.9589,241839.0
2016-03-22 10:15:00,20.75,20.76,20.7,20.73,187998.0,18.9589,18.968,18.9132,18.9406,187998.0
2016-03-22 10:20:00,20.73,20.84,20.73,20.83,156585.0,18.9406,19.0411,18.9406,19.032,156585.0
2016-03-22 10:25:00,20.82,20.83,20.78,20.83,226623.0,19.0228,19.032,18.9863,19.032,226623.0
2016-03-22 10:30:00,20.83,20.86,20.77,20.82,231318.0,19.032,19.0594,18.9772,19.0228,231318.0
2016-03-22 10:35:00,20.82,20.82,20.78,20.82,215532.0,19.0228,19.0228,18.9863,19.0228,215532.0
2016-03-22 10:40:00,20.81,20.81,20.77,20.81,132257.0,19.0137,19.0137,18.9772,19.0137,132257.0
2016-03-22 10:45:00,20.8,20.85,20.8,20.83,185328.0,19.0046,19.0502,19.0046,19.032,185328.0
2016-03-22 10:50:00,20.83,20.83,20.76,20.79,65431.0,19.032,19.032,18.968,18.9954,65431.0
2016-03-22 10:55:00,20.77,20.82,20.77,20.79,80809.0,18.9772,19.0228,18.9772,18.9954,80809.0
2016-03-22 11:00:00,20.79,20.83,20.76,20.83,71596.0,18.9954,19.032,18.968,19.032,71596.0
2016-03-22 11:05:00,20.82,20.84,20.76,20.77,90441.0,19.0228,19.0411,18.968,18.9772,90441.0
2016-03-22 11:10:00,20.77,20.84,20.77,20.79,85279.0,18.9772,19.0411,18.9772,18.9954,85279.0
2016-03-22 11:15:00,20.79,20.81,20.77,20.77,75007.0,18.9954,19.0137,18.9772,18.9772,75007.0
2016-03-22 11:20:00,20.76,20.78,20.7,20.72,97854.0,18.968,18.9863,18.9132,18.9315,97854.0
2016-03-22 11:25:00,20.72,20.75,20.71,20.72,94797.0,18.9315,18.9589,18.9223,18.9315,94797.0
2016-03-22 11:30:00,20.72,20.73,20.68,20.68,108502.0,18.9315,18.9406,18.8949,18.8949,108502.0
2016-03-22 11:35:00,20.67,20.69,20.67,20.67,41276.0,18.8858,18.9041,18.8858,18.8858,41276.0
2016-03-22 11:40:00,20.67,20.67,20.6,20.63,120854.0,18.8858,18.8858,18.8218,18.8492,120854.0
2016-03-22 11:45:00,20.62,20.62,20.51,20.52,125188.0,18.8401,18.8401,18.7396,18.7487,125188.0
2016-03-22 11:50:00,20.53,20.54,20.48,20.49,86395.0,18.7579,18.767,18.7122,18.7213,86395.0
2016-03-22 11:55:00,20.49,20.55,20.49,20.55,86811.0,18.7213,18.7761,18.7213,18.7761,86811.0
2016-03-22 12:00:00,20.56,20.63,20.56,20.62,92237.0,18.7853,18.8492,18.7853,18.8401,92237.0
2016-03-22 12:05:00,20.62,20.65,20.57,20.58,99566.0,18.8401,18.8675,18.7944,18.8036,99566.0
2016-03-22 12:10:00,20.58,20.59,20.53,20.53,37676.0,18.8036,18.8127,18.7579,18.7579,37676.0
2016-03-22 12:15:00,20.53,20.57,20.52,20.54,94667.0,18.7579,18.7944,18.7487,18.767,94667.0
2016-03-22 12:20:00,20.54,20.6,20.54,20.57,53332.0,18.767,18.8218,18.767,18.7944,53332.0
2016-03-22 12:25:00,20.56,20.58,20.54,20.57,50991.0,18.7853,18.8036,18.767,18.7944,50991.0
2016-03-22 12:30:00,20.57,20.58,20.53,20.53,40047.0,18.7944,18.8036,18.7579,18.7579,40047.0
2016-03-22 12:35:00,20.53,20.56,20.52,20.53,29188.0,18.7579,18.7853,18.7487,18.7579,29188.0
2016-03-22 12:40:00,20.52,20.53,20.43,20.45,110816.0,18.7487,18.7579,18.6665,18.6848,110816.0
2016-03-22 12:45:00,20.45,20.45,20.36,20.37,128238.0,18.6848,18.6848,18.6025,18.6117,128238.0
2016-03-22 12:50:00,20.36,20.45,20.35,20.41,222906.0,18.6025,18.6848,18.5934,18.6482,222906.0
2016-03-22 12:55:00,20.41,20.45,20.4,20.45,100826.0,18.6482,18.6848,18.6391,18.6848,100826.0
2016-03-22 13:00:00,20.45,20.47,20.43,20.44,76078.0,18.6848,18.703,18.6665,18.6756,76078.0
2016-03-22 13:05:00,20.44,20.48,20.44,20.47,56465.0,18.6756,18.7122,18.6756,18.703,56465.0
2016-03-22 13:10:00,20.47,20.48,20.41,20.45,74965.0,18.703,18.7122,18.6482,18.6848,74965.0
2016-03-22 13:15:00,20.45,20.49,20.45,20.47,47515.0,18.6848,18.7213,18.6848,18.703,47515.0
2016-03-22 13:20:00,20.48,20.53,20.48,20.52,59966.0,18.7122,18.7579,18.7122,18.7487,59966.0
2016-03-22 13:25:00,20.51,20.53,20.5,20.52,28607.0,18.7396,18.7579,18.7305,18.7487,28607.0
2016-03-22 13:30:00,20.51,20.51,20.48,20.48,39741.0,18.7396,18.7396,18.7122,18.7122,39741.0
2016-03-22 13:35:00,20.47,20.48,20.45,20.48,33273.0,18.703,18.7122,18.6848,18.7122,33273.0
2016-03-22 13:40:00,20.48,20.48,20.42,20.42,39609.0,18.7122,18.7122,18.6574,18.6574,39609.0
2016-03-22 13:45:00,20.43,20.43,20.41,20.42,44700.0,18.6665,18.6665,18.6482,18.6574,44700.0
2016-03-22 13:50:00,20.43,20.46,20.42,20.44,52494.0,18.6665,18.6939,18.6574,18.6756,52494.0
2016-03-22 13:55:00,20.43,20.44,20.41,20.41,52492.0,18.6665,18.6756,18.6482,18.6482,52492.0
2016-03-22 14:00:00,20.41,20.42,20.4,20.4,34476.0,18.6482,18.6574,18.6391,18.6391,34476.0
2016-03-22 14:05:00,20.4,20.4,20.36,20.4,42045.0,18.6391,18.6391,18.6025,18.6391,42045.0
2016-03-22 14:10:00,20.4,20.45,20.38,20.44,66141.0,18.6391,18.6848,18.6208,18.6756,66141.0
2016-03-22 14:15:00,20.43,20.46,20.42,20.44,82854.0,18.6665,18.6939,18.6574,18.6756,82854.0
2016-03-22 14:20:00,20.44,20.48,20.44,20.45,43906.0,18.6756,18.7122,18.6756,18.6848,43906.0
2016-03-22 14:25:00,20.46,20.48,20.45,20.46,41086.0,18.6939,18.7122,18.6848,18.6939,41086.0
2016-03-22 14:30:00,20.44,20.45,20.42,20.45,55204.0,18.6756,18.6848,18.6574,18.6848,55204.0
2016-03-22 14:35:00,20.45,20.46,20.44,20.46,52016.0,18.6848,18.6939,18.6756,18.6939,52016.0
2016-03-22 14:40:00,20.46,20.53,20.46,20.52,45996.0,18.6939,18.7579,18.6939,18.7487,45996.0
2016-03-22 14:45:00,20.52,20.53,20.51,20.51,48349.0,18.7487,18.7579,18.7396,18.7396,48349.0
2016-03-22 14:50:00,20.5,20.51,20.48,20.51,37430.0,18.7305,18.7396,18.7122,18.7396,37430.0
2016-03-22 14:55:00,20.5,20.53,20.5,20.53,83073.0,18.7305,18.7579,18.7305,18.7579,83073.0
2016-03-22 15:00:00,20.53,20.58,20.53,20.58,52752.0,18.7579,18.8036,18.7579,18.8036,52752.0
2016-03-22 15:05:00,20.59,20.64,20.59,20.61,161215.0,18.8127,18.8584,18.8127,18.831,161215.0
2016-03-22 15:10:00,20.61,20.63,20.6,20.6,84921.0,18.831,18.8492,18.8218,18.8218,84921.0
2016-03-22 15:15:00,20.6,20.61,20.56,20.6,103779.0,18.8218,18.831,18.7853,18.8218,103779.0
2016-03-22 15:20:00,20.6,20.62,20.59,20.61,77118.0,18.8218,18.8401,18.8127,18.831,77118.0
2016-03-22 15:25:00,20.6,20.6,20.56,20.57,72853.0,18.8218,18.8218,18.7853,18.7944,72853.0
2016-03-22 15:30:00,20.57,20.59,20.55,20.58,71433.0,18.7944,18.8127,18.7761,18.8036,71433.0
2016-03-22 15:35:00,20.58,20.6,20.58,20.58,105822.0,18.8036,18.8218,18.8036,18.8036,105822.0
2016-03-22 15:40:00,20.57,20.59,20.56,20.59,121450.0,18.7944,18.8127,18.7853,18.8127,121450.0
2016-03-22 15:45:00,20.58,20.58,20.56,20.56,69100.0,18.8036,18.8036,18.7853,18.7853,69100.0
2016-03-22 15:50:00,20.57,20.57,20.54,20.56,171957.0,18.7944,18.7944,18.767,18.7853,171957.0
2016-03-22 15:55:00,20.56,20.6,20.52,20.58,779066.0,18.7853,18.8218,18.7487,18.8036,779066.0
2016-03-23 09:30:00,19.77,19.78,19.6,19.67,1337716.0,18.0635,18.0726,17.9081,17.9721,1337716.0
2016-03-23 09:35:00,19.67,19.74,19.58,19.61,961573.0,17.9721,18.0361,17.8899,17.9173,961573.0
2016-03-23 09:40:00,19.61,19.61,19.48,19.55,853517.0,17.9173,17.9173,17.7985,17.8625,853517.0
2016-03-23 09:45:00,19.54,19.61,19.39,19.39,747410.0,17.8533,17.9173,17.7163,17.7163,747410.0
2016-03-23 09:50:00,19.4,19.4,19.26,19.34,497696.0,17.7254,17.7254,17.5975,17.6706,497696.0
2016-03-23 09:55:00,19.33,19.38,19.27,19.32,560193.0,17.6615,17.7071,17.6066,17.6523,560193.0
2016-03-23 10:00:00,19.33,19.35,19.25,19.35,351105.0,17.6615,17.6797,17.5884,17.6797,351105.0
2016-03-23 10:05:00,19.35,19.38,19.31,19.31,378487.0,17.6797,17.7071,17.6432,17.6432,378487.0
2016-03-23 10:10:00,19.31,19.41,19.29,19.4,405613.0,17.6432,17.7345,17.6249,17.7254,405613.0
2016-03-23 10:15:00,19.39,19.4,19.35,19.37,360163.0,17.7163,17.7254,17.6797,17.698,360163.0
2016-03-23 10:20:00,19.38,19.38,19.3,19.32,296224.0,17.7071,17.7071,17.634,17.6523,296224.0
2016-03-23 10:25:00,19.32,19.36,19.31,19.36,213939.0,17.6523,17.6889,17.6432,17.6889,213939.0
2016-03-23 10:30:00,19.35,19.36,19.29,19.31,393851.0,17.6797,17.6889,17.6249,17.6432,393851.0
2016-03-23 10:35:00,19.31,19.35,19.31,19.34,234910.0,17.6432,17.6797,17.6432,17.6706,234910.0
2016-03-23 10:40:00,19.34,19.48,19.32,19.42,236499.0,17.6706,17.7985,17.6523,17.7437,236499.0
2016-03-23 10:45:00,19.42,19.45,19.37,19.44,298431.0,17.7437,17.7711,17.698,17.762,298431.0
2016-03-23 10:50:00,19.44,19.47,19.4,19.45,325510.0,17.762,17.7894,17.7254,17.7711,325510.0
2016-03-23 10:55:00,19.45,19.48,19.42,19.45,200048.0,17.7711,17.7985,17.7437,17.7711,200048.0
2016-03-23 11:00:00,19.45,19.45,19.36,19.38,197988.0,17.7711,17.7711,17.6889,17.7071,197988.0
2016-03-23 11:05:00,19.38,19.41,19.34,19.4,99353.0,17.7071,17.7345,17.6706,17.7254,99353.0
2016-03-23 11:10:00,19.41,19.45,19.4,19.45,143486.0,17.7345,17.7711,17.7254,17.7711,143486.0
2016-03-23 11:15:00,19.44,19.47,19.41,19.44,119044.0,17.762,17.7894,17.7345,17.762,119044.0
2016-03-23 11:20:00,19.43,19.54,19.42,19.52,205410.0,17.7528,17.8533,17.7437,17.8351,205410.0
2016-03-23 11:25:00,19.51,19.55,19.51,19.54,72950.0,17.8259,17.8625,17.8259,17.8533,72950.0
2016-03-23 11:30:00,19.54,19.58,19.51,19.58,114699.0,17.8533,17.8899,17.8259,17.8899,114699.0
2016-03-23 11:35:00,19.57,19.61,19.56,19.59,191259.0,17.8807,17.9173,17.8716,17.899,191259.0
2016-03-23 11:40:00,19.58,19.61,19.55,19.6,76408.0,17.8899,17.9173,17.8625,17.9081,76408.0
2016-03-23 11:45:00,19.6,19.69,19.59,19.67,159261.0,17.9081,17.9904,17.899,17.9721,159261.0
2016-03-23 11:50:00,19.68,19.77,19.68,19.76,151605.0,17.9812,18.0635,17.9812,18.0543,151605.0
2016-03-23 11:55:00,19.76,19.85,19.76,19.85,207810.0,18.0543,18.1366,18.0543,18.1366,207810.0
2016-03-23 12:00:00,19.85,19.88,19.71,19.71,311875.0,18.1366,18.164,18.0087,18.0087,311875.0
2016-03-23 12:05:00,19.7,19.76,19.69,19.73,208500.0,17.9995,18.0543,17.9904,18.0269,208500.0
2016-03-23 12:10:00,19.74,19.75,19.7,19.7,99867.0,18.0361,18.0452,17.9995,17.9995,99867.0
2016-03-23 12:15:00,19.71,19.75,19.7,19.75,65982.0,18.0087,18.0452,17.9995,18.0452,65982.0
2016-03-23 12:20:00,19.75,19.77,19.72,19.72,115774.0,18.0452,18.0635,18.0178,18.0178,115774.0
2016-03-23 12:25:00,19.72,19.74,19.69,19.7,140926.0,18.0178,18.0361,17.9904,17.9995,140926.0
2016-03-23 12:30:00,19.69,19.69,19.61,19.62,222231.0,17.9904,17.9904,17.9173,17.9264,222231.0
2016-03-23 12:35:00,19.61,19.64,19.58,19.61,103430.0,17.9173,17.9447,17.8899,17.9173,103430.0
2016-03-23 12:40:00,19.61,19.7,19.61,19.67,57704.0,17.9173,17.9995,17.9173,17.9721,57704.0
2016-03-23 12:45:00,19.67,19.67,19.58,19.61,102636.0,17.9721,17.9721,17.8899,17.9173,102636.0
2016-03-23 12:50:00,19.61,19.64,19.6,19.61,51046.0,17.9173,17.9447,17.9081,17.9173,51046.0
2016-03-23 12:55:00,19.61,19.67,19.58,19.65,42238.0,17.9173,17.9721,17.8899,17.9538,42238.0
2016-03-23 13:00:00,19.66,19.67,19.62,19.63,58565.0,17.963,17.9721,17.9264,17.9356,58565.0
2016-03-23 13:05:00,19.63,19.65,19.6,19.65,59261.0,17.9356,17.9538,17.9081,17.9538,59261.0
2016-03-23 13:10:00,19.65,19.65,19.61,19.63,94308.0,17.9538,17.9538,17.9173,17.9356,94308.0
2016-03-23 13:15:00,19.63,19.68,19.6,19.67,62169.0,17.9356,17.9812,17.9081,17.9721,62169.0
2016-03-23 13:20:00,19.67,19.68,19.64,19.65,60346.0,17.9721,17.9812,17.9447,17.9538,60346.0
2016-03-23 13:25:00,19.66,19.67,19.63,19.64,50424.0,17.963,17.9721,17.9356,17.9447,50424.0
2016-03-23 13:30:00,19.64,19.64,19.58,19.59,45420.0,17.9447,17.9447,17.8899,17.899,45420.0
2016-03-23 13:35:00,19.59,19.62,19.54,19.56,114028.0,17.899,17.9264,17.8533,17.8716,114028.0
2016-03-23 13:40:00,19.57,19.57,19.53,19.56,53100.0,17.8807,17.8807,17.8442,17.8716,53100.0
2016-03-23 13:45:00,19.57,19.57,19.51,19.51,66467.0,17.8807,17.8807,17.8259,17.8259,66467.0
2016-03-23 13:50:00,19.5,19.55,19.49,19.53,115061.0,17.8168,17.8625,17.8076,17.8442,115061.0
2016-03-23 13:55:00,19.52,19.57,19.52,19.53,65993.0,17.8351,17.8807,17.8351,17.8442,65993.0
2016-03-23 14:00:00,19.53,19.53,19.48,19.48,78359.0,17.8442,17.8442,17.7985,17.7985,78359.0
2016-03-23 14:05:00,19.47,19.5,19.45,19.5,65375.0,17.7894,17.8168,17.7711,17.8168,65375.0
2016-03-23 14:10:00,19.5,19.5,19.46,19.49,74101.0,17.8168,17.8168,17.7802,17.8076,74101.0
2016-03-23 14:15:00,19.49,19.51,19.49,19.5,69900.0,17.8076,17.8259,17.8076,17.8168,69900.0
2016-03-23 14:20:00,19.5,19.58,19.5,19.55,92858.0,17.8168,17.8899,17.8168,17.8625,92858.0
2016-03-23 14:25:00,19.55,19.55,19.49,19.52,74959.0,17.8625,17.8625,17.8076,17.8351,74959.0
2016-03-23 14:30:00,19.52,19.56,19.52,19.54,44539.0,17.8351,17.8716,17.8351,17.8533,44539.0
2016-03-23 14:35:00,19.55,19.57,19.53,19.53,55091.0,17.8625,17.8807,17.8442,17.8442,55091.0
2016-03-23 14:40:00,19.53,19.57,19.52,19.52,70025.0,17.8442,17.8807,17.8351,17.8351,70025.0
2016-03-23 14:45:00,19.53,19.54,19.5,19.5,95113.0,17.8442,17.8533,17.8168,17.8168,95113.0
2016-03-23 14:50:00,19.51,19.52,19.5,19.5,47274.0,17.8259,17.8351,17.8168,17.8168,47274.0
2016-03-23 14:55:00,19.5,19.5,19.44,19.44,110507.0,17.8168,17.8168,17.762,17.762,110507.0
2016-03-23 15:00:00,19.43,19.44,19.42,19.43,62688.0,17.7528,17.762,17.7437,17.7528,62688.0
2016-03-23 15:05:00,19.44,19.44,19.41,19.42,105277.0,17.762,17.762,17.7345,17.7437,105277.0
2016-03-23 15:10:00,19.42,19.42,19.36,19.36,184152.0,17.7437,17.7437,17.6889,17.6889,184152.0
2016-03-23 15:15:00,19.36,19.37,19.33,19.33,205414.0,17.6889,17.698,17.6615,17.6615,205414.0
2016-03-23 15:20:00,19.33,19.35,19.31,19.32,189551.0,17.6615,17.6797,17.6432,17.6523,189551.0
2016-03-23 15:25:00,19.32,19.32,19.3,19.31,120779.0,17.6523,17.6523,17.634,17.6432,120779.0
2016-03-23 15:30:00,19.31,19.31,19.26,19.27,221415.0,17.6432,17.6432,17.5975,17.6066,221415.0
2016-03-23 15:35:00,19.27,19.27,19.25,19.25,174623.0,17.6066,17.6066,17.5884,17.5884,174623.0
2016-03-23 15:40:00,19.25,19.26,19.21,19.21,425557.0,17.5884,17.5975,17.5518,17.5518,425557.0
2016-03-23 15:45:00,19.21,19.21,19.16,19.18,342602.0,17.5518,17.5518,17.5061,17.5244,342602.0
2016-03-23 15:50:00,19.18,19.24,19.18,19.24,551125.0,17.5244,17.5792,17.5244,17.5792,551125.0
2016-03-23 15:55:00,19.24,19.24,19.02,19.03,3876558.0,17.5792,17.5792,17.3782,17.3873,3876558.0
2016-03-24 09:30:00,19.25,19.25,19.08,19.18,718349.0,17.5884,17.5884,17.433,17.5244,718349.0
2016-03-24 09:35:00,19.18,19.42,19.15,19.42,617346.0,17.5244,17.7437,17.497,17.7437,617346.0
2016-03-24 09:40:00,19.42,19.5,19.35,19.36,449901.0,17.7437,17.8168,17.6797,17.6889,449901.0
2016-03-24 09:45:00,19.36,19.41,19.28,19.31,365156.0,17.6889,17.7345,17.6158,17.6432,365156.0
2016-03-24 09:50:00,19.31,19.32,19.22,19.24,279272.0,17.6432,17.6523,17.5609,17.5792,279272.0
2016-03-24 09:55:00,19.24,19.24,19.1,19.2,467215.0,17.5792,17.5792,17.4513,17.5427,467215.0
2016-03-24 10:00:00,19.22,19.27,19.14,19.15,168624.0,17.5609,17.6066,17.4879,17.497,168624.0
2016-03-24 10:05:00,19.15,19.22,19.14,19.15,221265.0,17.497,17.5609,17.4879,17.497,221265.0
2016-03-24 10:10:00,19.15,19.18,19.14,19.18,154297.0,17.497,17.5244,17.4879,17.5244,154297.0
2016-03-24 10:15:00,19.18,19.26,19.16,19.21,148982.0,17.5244,17.5975,17.5061,17.5518,148982.0
2016-03-24 10:20:00,19.21,19.31,19.21,19.25,119537.0,17.5518,17.6432,17.5518,17.5884,119537.0
2016-03-24 10:25:00,19.25,19.39,19.25,19.35,255024.0,17.5884,17.7163,17.5884,17.6797,255024.0
2016-03-24 10:30:00,19.35,19.45,19.35,19.41,195201.0,17.6797,17.7711,17.6797,17.7345,195201.0
2016-03-24 10:35:00,19.41,19.43,19.34,19.37,139884.0,17.7345,17.7528,17.6706,17.698,139884.0
2016-03-24 10:40:00,19.37,19.42,19.35,19.37,141144.0,17.698,17.7437,17.6797,17.698,141144.0
2016-03-24 10:45:00,19.38,19.39,19.33,19.36,107634.0,17.7071,17.7163,17.6615,17.6889,107634.0
2016-03-24 10:50:00,19.36,19.38,19.31,19.37,98193.0,17.6889,17.7071,17.6432,17.698,98193.0
2016-03-24 10:55:00,19.37,19.38,19.34,19.35,76354.0,17.698,17.7071,17.6706,17.6797,76354.0
2016-03-24 11:00:00,19.36,19.41,19.36,19.39,58118.0,17.6889,17.7345,17.6889,17.7163,58118.0
2016-03-24 11:05:00,19.39,19.45,19.38,19.45,89140.0,17.7163,17.7711,17.7071,17.7711,89140.0
2016-03-24 11:10:00,19.45,19.48,19.4,19.41,97833.0,17.7711,17.7985,17.7254,17.7345,97833.0
2016-03-24 11:15:00,19.42,19.43,19.39,19.42,65300.0,17.7437,17.7528,17.7163,17.7437,65300.0
2016-03-24 11:20:00,19.42,19.43,19.4,19.42,61961.0,17.7437,17.7528,17.7254,17.7437,61961.0
2016-03-24 11:25:00,19.42,19.45,19.41,19.45,82093.0,17.7437,17.7711,17.7345,17.7711,82093.0
2016-03-24 11:30:00,19.44,19.46,19.41,19.43,85220.0,17.762,17.7802,17.7345,17.7528,85220.0
2016-03-24 11:35:00,19.44,19.47,19.39,19.41,131526.0,17.762,17.7894,17.7163,17.7345,131526.0
2016-03-24 11:40:00,19.41,19.47,19.41,19.45,70957.0,17.7345,17.7894,17.7345,17.7711,70957.0
2016-03-24 11:45:00,19.45,19.47,19.43,19.46,63079.0,17.7711,17.7894,17.7528,17.7802,63079.0
2016-03-24 11:50:00,19.47,19.52,19.47,19.51,157964.0,17.7894,17.8351,17.7894,17.8259,157964.0
2016-03-24 11:55:00,19.51,19.52,19.48,19.5,105955.0,17.8259,17.8351,17.7985,17.8168,105955.0
2016-03-24 12:00:00,19.49,19.5,19.44,19.44,105612.0,17.8076,17.8168,17.762,17.762,105612.0
2016-03-24 12:05:00,19.44,19.45,19.42,19.45,105854.0,17.762,17.7711,17.7437,17.7711,105854.0
2016-03-24 12:10:00,19.45,19.49,19.45,19.46,94819.0,17.7711,17.8076,17.7711,17.7802,94819.0
2016-03-24 12:15:00,19.46,19.47,19.42,19.43,55013.0,17.7802,17.7894,17.7437,17.7528,55013.0
2016-03-24 12:20:00,19.43,19.43,19.4,19.4,76868.0,17.7528,17.7528,17.7254,17.7254,76868.0
2016-03-24 12:25:00,19.4,19.42,19.38,19.41,108418.0,17.7254,17.7437,17.7071,17.7345,108418.0
2016-03-24 12:30:00,19.41,19.42,19.39,19.42,59187.0,17.7345,17.7437,17.7163,17.7437,59187.0
2016-03-24 12:35:00,19.42,19.45,19.41,19.42,52793.0,17.7437,17.7711,17.7345,17.7437,52793.0
2016-03-24 12:40:00,19.42,19.49,19.42,19.49,39454.0,17.7437,17.8076,17.7437,17.8076,39454.0
2016-03-24 12:45:00,19.48,19.5,19.48,19.49,42511.0,17.7985,17.8168,17.7985,17.8076,42511.0
2016-03-24 12:50:00,19.49,19.49,19.44,19.46,46227.0,17.8076,17.8076,17.762,17.7802,46227.0
2016-03-24 12:55:00,19.46,19.46,19.43,19.45,54256.0,17.7802,17.7802,17.7528,17.7711,54256.0
2016-03-24 13:00:00,19.44,19.44,19.41,19.42,59647.0,17.762,17.762,17.7345,17.7437,59647.0
2016-03-24 13:05:00,19.42,19.45,19.42,19.45,31468.0,17.7437,17.7711,17.7437,17.7711,31468.0
2016-03-24 13:10:00,19.45,19.45,19.39,19.4,47867.0,17.7711,17.7711,17.7163,17.7254,47867.0
2016-03-24 13:15:00,19.4,19.46,19.4,19.45,57289.0,17.7254,17.7802,17.7254,17.7711,57289.0
2016-03-24 13:20:00,19.45,19.47,19.43,19.44,39539.0,17.7711,17.7894,17.7528,17.762,39539.0
2016-03-24 13:25:00,19.44,19.48,19.43,19.48,60654.0,17.762,17.7985,17.7528,17.7985,60654.0
2016-03-24 13:30:00,19.49,19.5,19.43,19.46,72108.0,17.8076,17.8168,17.7528,17.7802,72108.0
2016-03-24 13:35:00,19.46,19.47,19.44,19.47,32747.0,17.7802,17.7894,17.762,17.7894,32747.0
2016-03-24 13:40:00,19.48,19.49,19.45,19.47,47081.0,17.7985,17.8076,17.7711,17.7894,47081.0
2016-03-24 13:45:00,19.47,19.47,19.42,19.45,60622.0,17.7894,17.7894,17.7437,17.7711,60622.0
2016-03-24 13:50:00,19.45,19.47,19.42,19.42,40169.0,17.7711,17.7894,17.7437,17.7437,40169.0
2016-03-24 13:55:00,19.43,19.44,19.42,19.44,51816.0,17.7528,17.762,17.7437,17.762,51816.0
2016-03-24 14:00:00,19.44,19.44,19.39,19.39,63815.0,17.762,17.762,17.7163,17.7163,63815.0
2016-03-24 14:05:00,19.39,19.39,19.33,19.35,69387.0,17.7163,17.7163,17.6615,17.6797,69387.0
2016-03-24 14:10:00,19.35,19.41,19.35,19.4,71957.0,17.6797,17.7345,17.6797,17.7254,71957.0
2016-03-24 14:15:00,19.4,19.41,19.36,19.36,44380.0,17.7254,17.7345,17.6889,17.6889,44380.0
2016-03-24 14:20:00,19.36,19.37,19.28,19.3,76359.0,17.6889,17.698,17.6158,17.634,76359.0
2016-03-24 14:25:00,19.3,19.36,19.3,19.32,85954.0,17.634,17.6889,17.634,17.6523,85954.0
2016-03-24 14:30:00,19.31,19.34,19.31,19.34,107360.0,17.6432,17.6706,17.6432,17.6706,107360.0
2016-03-24 14:35:00,19.34,19.38,19.34,19.34,74697.0,17.6706,17.7071,17.6706,17.6706,74697.0
2016-03-24 14:40:00,19.34,19.37,19.31,19.37,67811.0,17.6706,17.698,17.6432,17.698,67811.0
2016-03-24 14:45:00,19.36,19.41,19.35,19.41,49104.0,17.6889,17.7345,17.6797,17.7345,49104.0
2016-03-24 14:50:00,19.4,19.42,19.38,19.38,57780.0,17.7254,17.7437,17.7071,17.7071,57780.0
2016-03-24 14:55:00,19.38,19.43,19.38,19.42,65170.0,17.7071,17.7528,17.7071,17.7437,65170.0
2016-03-24 15:00:00,19.42,19.48,19.42,19.48,84245.0,17.7437,17.7985,17.7437,17.7985,84245.0
2016-03-24 15:05:00,19.49,19.52,19.48,19.52,96676.0,17.8076,17.8351,17.7985,17.8351,96676.0
2016-03-24 15:10:00,19.52,19.59,19.52,19.58,119001.0,17.8351,17.899,17.8351,17.8899,119001.0
2016-03-24 15:15:00,19.58,19.58,19.5,19.52,98693.0,17.8899,17.8899,17.8168,17.8351,98693.0
2016-03-24 15:20:00,19.52,19.52,19.44,19.46,138879.0,17.8351,17.8351,17.762,17.7802,138879.0
2016-03-24 15:25:00,19.46,19.48,19.43,19.43,114571.0,17.7802,17.7985,17.7528,17.7528,114571.0
2016-03-24 15:30:00,19.43,19.43,19.4,19.41,174464.0,17.7528,17.7528,17.7254,17.7345,174464.0
2016-03-24 15:35:00,19.4,19.43,19.39,19.41,142614.0,17.7254,17.7528,17.7163,17.7345,142614.0
2016-03-24 15:40:00,19.41,19.43,19.41,19.42,122002.0,17.7345,17.7528,17.7345,17.7437,122002.0
2016-03-24 15:45:00,19.42,19.45,19.4,19.45,107509.0,17.7437,17.7711,17.7254,17.7711,107509.0
2016-03-24 15:50:00,19.45,19.45,19.42,19.42,203594.0,17.7711,17.7711,17.7437,17.7437,203594.0
2016-03-24 15:55:00,19.42,19.48,19.4,19.47,1392430.0,17.7437,17.7985,17.7254,17.7894,1392430.0
2016-03-28 09:30:00,19.64,19.66,19.52,19.57,368006.0,17.9447,17.963,17.8351,17.8807,368006.0
2016-03-28 09:35:00,19.57,19.57,19.34,19.37,423869.0,17.8807,17.8807,17.6706,17.698,423869.0
2016-03-28 09:40:00,19.36,19.44,19.34,19.34,314836.0,17.6889,17.762,17.6706,17.6706,314836.0
2016-03-28 09:45:00,19.33,19.34,19.19,19.26,346284.0,17.6615,17.6706,17.5335,17.5975,346284.0
2016-03-28 09:50:00,19.25,19.33,19.23,19.28,229910.0,17.5884,17.6615,17.5701,17.6158,229910.0
2016-03-28 09:55:00,19.27,19.35,19.26,19.31,130691.0,17.6066,17.6797,17.5975,17.6432,130691.0
2016-03-28 10:00:00,19.31,19.31,19.17,19.22,204035.0,17.6432,17.6432,17.5153,17.5609,204035.0
2016-03-28 10:05:00,19.22,19.34,19.22,19.22,172090.0,17.5609,17.6706,17.5609,17.5609,172090.0
2016-03-28 10:10:00,19.23,19.28,19.19,19.19,148655.0,17.5701,17.6158,17.5335,17.5335,148655.0
2016-03-28 10:15:00,19.19,19.29,19.17,19.24,214691.0,17.5335,17.6249,17.5153,17.5792,214691.0
2016-03-28 10:20:00,19.24,19.29,19.23,19.29,128427.0,17.5792,17.6249,17.5701,17.6249,128427.0
2016-03-28 10:25:00,19.29,19.31,19.26,19.27,126362.0,17.6249,17.6432,17.5975,17.6066,126362.0
2016-03-28 10:30:00,19.27,19.31,19.26,19.28,105939.0,17.6066,17.6432,17.5975,17.6158,105939.0
2016-03-28 10:35:00,19.27,19.27,19.2,19.21,182128.0,17.6066,17.6066,17.5427,17.5518,182128.0
2016-03-28 10:40:00,19.21,19.23,19.17,19.19,125934.0,17.5518,17.5701,17.5153,17.5335,125934.0
2016-03-28 10:45:00,19.19,19.23,19.17,19.19,144223.0,17.5335,17.5701,17.5153,17.5335,144223.0
2016-03-28 10:50:00,19.19,19.21,19.19,19.2,86188.0,17.5335,17.5518,17.5335,17.5427,86188.0
2016-03-28 10:55:00,19.2,19.23,19.18,19.23,72566.0,17.5427,17.5701,17.5244,17.5701,72566.0
2016-03-28 11:00:00,19.23,19.29,19.2,19.22,103308.0,17.5701,17.6249,17.5427,17.5609,103308.0
2016-03-28 11:05:00,19.22,19.27,19.2,19.23,94222.0,17.5609,17.6066,17.5427,17.5701,94222.0
2016-03-28 11:10:00,19.22,19.24,19.2,19.21,78596.0,17.5609,17.5792,17.5427,17.5518,78596.0
2016-03-28 11:15:00,19.2,19.2,19.11,19.11,107864.0,17.5427,17.5427,17.4604,17.4604,107864.0
2016-03-28 11:20:00,19.11,19.13,19.1,19.11,86466.0,17.4604,17.4787,17.4513,17.4604,86466.0
2016-03-28 11:25:00,19.1,19.16,19.1,19.13,85246.0,17.4513,17.5061,17.4513,17.4787,85246.0
2016-03-28 11:30:00,19.14,19.14,19.11,19.12,72500.0,17.4879,17.4879,17.4604,17.4696,72500.0
2016-03-28 11:35:00,19.12,19.16,19.11,19.13,69559.0,17.4696,17.5061,17.4604,17.4787,69559.0
2016-03-28 11:40:00,19.13,19.15,19.11,19.13,65322.0,17.4787,17.497,17.4604,17.4787,65322.0
2016-03-28 11:45:00,19.13,19.16,19.12,19.15,69504.0,17.4787,17.5061,17.4696,17.497,69504.0
2016-03-28 11:50:00,19.15,19.2,19.15,19.19,57060.0,17.497,17.5427,17.497,17.5335,57060.0
2016-03-28 11:55:00,19.19,19.21,19.17,19.17,55435.0,17.5335,17.5518,17.5153,17.5153,55435.0
2016-03-28 12:00:00,19.17,19.19,19.17,19.17,69987.0,17.5153,17.5335,17.5153,17.5153,69987.0
2016-03-28 12:05:00,19.17,19.19,19.16,19.17,83821.0,17.5153,17.5335,17.5061,17.5153,83821.0
2016-03-28 12:10:00,19.16,19.23,19.16,19.2,84176.0,17.5061,17.5701,17.5061,17.5427,84176.0
2016-03-28 12:15:00,19.19,19.19,19.16,19.18,93378.0,17.5335,17.5335,17.5061,17.5244,93378.0
2016-03-28 12:20:00,19.17,19.17,19.12,19.13,105229.0,17.5153,17.5153,17.4696,17.4787,105229.0
2016-03-28 12:25:00,19.13,19.16,19.12,19.13,44234.0,17.4787,17.5061,17.4696,17.4787,44234.0
2016-03-28 12:30:00,19.13,19.14,19.11,19.13,59412.0,17.4787,17.4879,17.4604,17.4787,59412.0
2016-03-28 12:35:00,19.12,19.15,19.12,19.12,52382.0,17.4696,17.497,17.4696,17.4696,52382.0
2016-03-28 12:40:00,19.12,19.14,19.1,19.11,56124.0,17.4696,17.4879,17.4513,17.4604,56124.0
2016-03-28 12:45:00,19.11,19.19,19.11,19.18,77490.0,17.4604,17.5335,17.4604,17.5244,77490.0
2016-03-28 12:50:00,19.17,19.21,19.17,19.2,36943.0,17.5153,17.5518,17.5153,17.5427,36943.0
2016-03-28 12:55:00,19.2,19.22,19.18,19.22,64255.0,17.5427,17.5609,17.5244,17.5609,64255.0
2016-03-28 13:00:00,19.22,19.26,19.22,19.26,59269.0,17.5609,17.5975,17.5609,17.5975,59269.0
2016-03-28 13:05:00,19.26,19.28,19.24,19.28,78712.0,17.5975,17.6158,17.5792,17.6158,78712.0
2016-03-28 13:10:00,19.27,19.29,19.24,19.25,40731.0,17.6066,17.6249,17.5792,17.5884,40731.0
2016-03-28 13:15:00,19.24,19.28,19.24,19.28,52131.0,17.5792,17.6158,17.5792,17.6158,52131.0
2016-03-28 13:20:00,19.28,19.3,19.26,19.28,39711.0,17.6158,17.634,17.5975,17.6158,39711.0
2016-03-28 13:25:00,19.29,19.3,19.27,19.27,37564.0,17.6249,17.634,17.6066,17.6066,37564.0
2016-03-28 13:30:00,19.27,19.28,19.22,19.22,53218.0,17.6066,17.6158,17.5609,17.5609,53218.0
2016-03-28 13:35:00,19.22,19.25,19.22,19.24,49251.0,17.5609,17.5884,17.5609,17.5792,49251.0
2016-03-28 13:40:00,19.25,19.26,19.22,19.23,45996.0,17.5884,17.5975,17.5609,17.5701,45996.0
2016-03-28 13:45:00,19.24,19.25,19.23,19.25,21036.0,17.5792,17.5884,17.5701,17.5884,21036.0
2016-03-28 13:50:00,19.25,19.25,19.24,19.25,35514.0,17.5884,17.5884,17.5792,17.5884,35514.0
2016-03-28 13:55:00,19.25,19.26,19.23,19.24,44230.0,17.5884,17.5975,17.5701,17.5792,44230.0
2016-03-28 14:00:00,19.24,19.25,19.24,19.24,27094.0,17.5792,17.5884,17.5792,17.5792,27094.0
2016-03-28 14:05:00,19.23,19.24,19.21,19.22,79722.0,17.5701,17.5792,17.5518,17.5609,79722.0
2016-03-28 14:10:00,19.21,19.22,19.18,19.19,56368.0,17.5518,17.5609,17.5244,17.5335,56368.0
2016-03-28 14:15:00,19.19,19.21,19.18,19.19,51380.0,17.5335,17.5518,17.5244,17.5335,51380.0
2016-03-28 14:20:00,19.18,19.22,19.17,19.2,40471.0,17.5244,17.5609,17.5153,17.5427,40471.0
2016-03-28 14:25:00,19.2,19.26,19.2,19.25,67963.0,17.5427,17.5975,17.5427,17.5884,67963.0
2016-03-28 14:30:00,19.24,19.28,19.23,19.28,49845.0,17.5792,17.6158,17.5701,17.6158,49845.0
2016-03-28 14:35:00,19.29,19.32,19.29,19.31,64360.0,17.6249,17.6523,17.6249,17.6432,64360.0
2016-03-28 14:40:00,19.31,19.31,19.28,19.31,36400.0,17.6432,17.6432,17.6158,17.6432,36400.0
2016-03-28 14:45:00,19.31,19.32,19.29,19.31,47728.0,17.6432,17.6523,17.6249,17.6432,47728.0
2016-03-28 14:50:00,19.31,19.36,19.3,19.36,81354.0,17.6432,17.6889,17.634,17.6889,81354.0
2016-03-28 14:55:00,19.36,19.37,19.33,19.37,121595.0,17.6889,17.698,17.6615,17.698,121595.0
2016-03-28 15:00:00,19.37,19.38,19.33,19.34,93195.0,17.698,17.7071,17.6615,17.6706,93195.0
2016-03-28 15:05:00,19.33,19.33,19.32,19.33,32136.0,17.6615,17.6615,17.6523,17.6615,32136.0
2016-03-28 15:10:00,19.33,19.34,19.32,19.34,56874.0,17.6615,17.6706,17.6523,17.6706,56874.0
2016-03-28 15:15:00,19.34,19.37,19.34,19.37,26335.0,17.6706,17.698,17.6706,17.698,26335.0
2016-03-28 15:20:00,19.38,19.41,19.38,19.4,78764.0,17.7071,17.7345,17.7071,17.7254,78764.0
2016-03-28 15:25:00,19.4,19.44,19.39,19.43,111648.0,17.7254,17.762,17.7163,17.7528,111648.0
2016-03-28 15:30:00,19.44,19.49,19.43,19.48,190346.0,17.762,17.8076,17.7528,17.7985,190346.0
2016-03-28 15:35:00,19.48,19.49,19.44,19.46,155638.0,17.7985,17.8076,17.762,17.7802,155638.0
2016-03-28 15:40:00,19.46,19.47,19.4,19.41,127239.0,17.7802,17.7894,17.7254,17.7345,127239.0
2016-03-28 15:45:00,19.4,19.43,19.4,19.43,81393.0,17.7254,17.7528,17.7254,17.7528,81393.0
2016-03-28 15:50:00,19.43,19.43,19.41,19.41,42463.0,17.7528,17.7528,17.7345,17.7345,42463.0
2016-03-28 15:55:00,19.41,19.44,19.4,19.43,190875.0,17.7345,17.762,17.7254,17.7528,190875.0
2016-03-29 09:30:00,19.63,19.63,19.53,19.61,465656.0,17.9356,17.9356,17.8442,17.9173,465656.0
2016-03-29 09:35:00,19.61,19.72,19.61,19.67,542731.0,17.9173,18.0178,17.9173,17.9721,542731.0
2016-03-29 09:40:00,19.66,19.66,19.46,19.54,597034.0,17.963,17.963,17.7802,17.8533,597034.0
2016-03-29 09:45:00,19.55,19.57,19.48,19.52,229221.0,17.8625,17.8807,17.7985,17.8351,229221.0
2016-03-29 09:50:00,19.52,19.55,19.46,19.49,134020.0,17.8351,17.8625,17.7802,17.8076,134020.0
2016-03-29 09:55:00,19.5,19.5,19.41,19.42,162320.0,17.8168,17.8168,17.7345,17.7437,162320.0
2016-03-29 10:00:00,19.42,19.53,19.41,19.49,283535.0,17.7437,17.8442,17.7345,17.8076,283535.0
2016-03-29 10:05:00,19.49,19.52,19.45,19.46,150516.0,17.8076,17.8351,17.7711,17.7802,150516.0
2016-03-29 10:10:00,19.47,19.48,19.41,19.46,140097.0,17.7894,17.7985,17.7345,17.7802,140097.0
2016-03-29 10:15:00,19.46,19.49,19.46,19.47,74415.0,17.7802,17.8076,17.7802,17.7894,74415.0
2016-03-29 10:20:00,19.47,19.55,19.46,19.52,114555.0,17.7894,17.8625,17.7802,17.8351,114555.0
2016-03-29 10:25:00,19.52,19.58,19.51,19.57,169110.0,17.8351,17.8899,17.8259,17.8807,169110.0
2016-03-29 10:30:00,19.58,19.61,19.49,19.53,192310.0,17.8899,17.9173,17.8076,17.8442,192310.0
2016-03-29 10:35:00,19.52,19.53,19.48,19.5,61528.0,17.8351,17.8442,17.7985,17.8168,61528.0
2016-03-29 10:40:00,19.5,19.52,19.48,19.52,73511.0,17.8168,17.8351,17.7985,17.8351,73511.0
2016-03-29 10:45:00,19.53,19.57,19.53,19.57,85459.0,17.8442,17.8807,17.8442,17.8807,85459.0
2016-03-29 10:50:00,19.56,19.58,19.53,19.55,88781.0,17.8716,17.8899,17.8442,17.8625,88781.0
2016-03-29 10:55:00,19.55,19.55,19.51,19.51,54576.0,17.8625,17.8625,17.8259,17.8259,54576.0
2016-03-29 11:00:00,19.5,19.5,19.45,19.5,92077.0,17.8168,17.8168,17.7711,17.8168,92077.0
2016-03-29 11:05:00,19.5,19.53,19.5,19.5,64820.0,17.8168,17.8442,17.8168,17.8168,64820.0
2016-03-29 11:10:00,19.5,19.52,19.5,19.51,60456.0,17.8168,17.8351,17.8168,17.8259,60456.0
2016-03-29 11:15:00,19.51,19.52,19.48,19.52,55381.0,17.8259,17.8351,17.7985,17.8351,55381.0
2016-03-29 11:20:00,19.52,19.52,19.51,19.51,70495.0,17.8351,17.8351,17.8259,17.8259,70495.0
2016-03-29 11:25:00,19.51,19.52,19.49,19.49,66298.0,17.8259,17.8351,17.8076,17.8076,66298.0
2016-03-29 11:30:00,19.49,19.52,19.49,19.51,44632.0,17.8076,17.8351,17.8076,17.8259,44632.0
2016-03-29 11:35:00,19.51,19.55,19.5,19.55,60726.0,17.8259,17.8625,17.8168,17.8625,60726.0
2016-03-29 11:40:00,19.55,19.59,19.55,19.59,66860.0,17.8625,17.899,17.8625,17.899,66860.0
2016-03-29 11:45:00,19.59,19.61,19.57,19.58,58690.0,17.899,17.9173,17.8807,17.8899,58690.0
2016-03-29 11:50:00,19.58,19.6,19.56,19.6,98278.0,17.8899,17.9081,17.8716,17.9081,98278.0
2016-03-29 11:55:00,19.59,19.6,19.57,19.57,45108.0,17.899,17.9081,17.8807,17.8807,45108.0
2016-03-29 12:00:00,19.57,19.58,19.56,19.57,31057.0,17.8807,17.8899,17.8716,17.8807,31057.0
2016-03-29 12:05:00,19.57,19.59,19.57,19.58,52007.0,17.8807,17.899,17.8807,17.8899,52007.0
2016-03-29 12:10:00,19.58,19.58,19.55,19.57,24562.0,17.8899,17.8899,17.8625,17.8807,24562.0
2016-03-29 12:15:00,19.57,19.57,19.54,19.55,39799.0,17.8807,17.8807,17.8533,17.8625,39799.0
2016-03-29 12:20:00,19.55,19.87,19.55,19.84,740943.0,17.8625,18.1548,17.8625,18.1274,740943.0
2016-03-29 12:25:00,19.84,19.93,19.83,19.9,341780.0,18.1274,18.2097,18.1183,18.1823,341780.0
2016-03-29 12:30:00,19.91,20.11,19.91,20.09,574622.0,18.1914,18.3741,18.1914,18.3559,574622.0
2016-03-29 12:35:00,20.1,20.19,20.08,20.09,435969.0,18.365,18.4472,18.3467,18.3559,435969.0
2016-03-29 12:40:00,20.09,20.14,20.07,20.12,285799.0,18.3559,18.4015,18.3376,18.3833,285799.0
2016-03-29 12:45:00,20.12,20.18,20.11,20.15,258394.0,18.3833,18.4381,18.3741,18.4107,258394.0
2016-03-29 12:50:00,20.16,20.32,20.16,20.25,637474.0,18.4198,18.566,18.4198,18.502,637474.0
2016-03-29 12:55:00,20.24,20.25,20.13,20.14,359841.0,18.4929,18.502,18.3924,18.4015,359841.0
2016-03-29 13:00:00,20.14,20.16,20.02,20.05,311484.0,18.4015,18.4198,18.2919,18.3193,311484.0
2016-03-29 13:05:00,20.04,20.06,19.97,20.01,191417.0,18.3102,18.3284,18.2462,18.2828,191417.0
2016-03-29 13:10:00,20.0,20.07,20.0,20.04,258586.0,18.2736,18.3376,18.2736,18.3102,258586.0
2016-03-29 13:15:00,20.05,20.08,20.03,20.07,106983.0,18.3193,18.3467,18.301,18.3376,106983.0
2016-03-29 13:20:00,20.07,20.11,20.06,20.07,206439.0,18.3376,18.3741,18.3284,18.3376,206439.0
2016-03-29 13:25:00,20.07,20.15,20.07,20.13,185315.0,18.3376,18.4107,18.3376,18.3924,185315.0
2016-03-29 13:30:00,20.12,20.2,20.12,20.19,181481.0,18.3833,18.4564,18.3833,18.4472,181481.0
2016-03-29 13:35:00,20.19,20.19,20.13,20.15,125860.0,18.4472,18.4472,18.3924,18.4107,125860.0
2016-03-29 13:40:00,20.15,20.16,20.13,20.16,109854.0,18.4107,18.4198,18.3924,18.4198,109854.0
2016-03-29 13:45:00,20.16,20.2,20.16,20.2,56174.0,18.4198,18.4564,18.4198,18.4564,56174.0
2016-03-29 13:50:00,20.2,20.26,20.18,20.26,126585.0,18.4564,18.5112,18.4381,18.5112,126585.0
2016-03-29 13:55:00,20.26,20.33,20.26,20.31,262721.0,18.5112,18.5751,18.5112,18.5569,262721.0
2016-03-29 14:00:00,20.31,20.32,20.27,20.31,179253.0,18.5569,18.566,18.5203,18.5569,179253.0
2016-03-29 14:05:00,20.3,20.34,20.27,20.32,206307.0,18.5477,18.5843,18.5203,18.566,206307.0
2016-03-29 14:10:00,20.32,20.38,20.32,20.36,221677.0,18.566,18.6208,18.566,18.6025,221677.0
2016-03-29 14:15:00,20.36,20.4,20.33,20.39,155898.0,18.6025,18.6391,18.5751,18.63,155898.0
2016-03-29 14:20:00,20.39,20.48,20.39,20.48,206346.0,18.63,18.7122,18.63,18.7122,206346.0
2016-03-29 14:25:00,20.47,20.53,20.45,20.46,281831.0,18.703,18.7579,18.6848,18.6939,281831.0
2016-03-29 14:30:00,20.46,20.46,20.42,20.44,115899.0,18.6939,18.6939,18.6574,18.6756,115899.0
2016-03-29 14:35:00,20.45,20.5,20.43,20.49,246581.0,18.6848,18.7305,18.6665,18.7213,246581.0
2016-03-29 14:40:00,20.5,20.54,20.48,20.52,385197.0,18.7305,18.767,18.7122,18.7487,385197.0
2016-03-29 14:45:00,20.53,20.59,20.53,20.58,375738.0,18.7579,18.8127,18.7579,18.8036,375738.0
2016-03-29 14:50:00,20.58,20.59,20.52,20.52,203940.0,18.8036,18.8127,18.7487,18.7487,203940.0
2016-03-29 14:55:00,20.52,20.55,20.49,20.53,208174.0,18.7487,18.7761,18.7213,18.7579,208174.0
2016-03-29 15:00:00,20.53,20.55,20.49,20.5,209753.0,18.7579,18.7761,18.7213,18.7305,209753.0
2016-03-29 15:05:00,20.49,20.51,20.41,20.42,153230.0,18.7213,18.7396,18.6482,18.6574,153230.0
2016-03-29 15:10:00,20.42,20.5,20.42,20.5,224123.0,18.6574,18.7305,18.6574,18.7305,224123.0
2016-03-29 15:15:00,20.5,20.5,20.45,20.46,189801.0,18.7305,18.7305,18.6848,18.6939,189801.0
2016-03-29 15:20:00,20.46,20.48,20.42,20.42,319902.0,18.6939,18.7122,18.6574,18.6574,319902.0
2016-03-29 15:25:00,20.43,20.48,20.43,20.47,179227.0,18.6665,18.7122,18.6665,18.703,179227.0
2016-03-29 15:30:00,20.47,20.47,20.4,20.4,177288.0,18.703,18.703,18.6391,18.6391,177288.0
2016-03-29 15:35:00,20.4,20.42,20.38,20.4,230250.0,18.6391,18.6574,18.6208,18.6391,230250.0
2016-03-29 15:40:00,20.4,20.47,20.39,20.47,261746.0,18.6391,18.703,18.63,18.703,261746.0
2016-03-29 15:45:00,20.47,20.49,20.41,20.49,338010.0,18.703,18.7213,18.6482,18.7213,338010.0
2016-03-29 15:50:00,20.49,20.49,20.44,20.47,262847.0,18.7213,18.7213,18.6756,18.703,262847.0
2016-03-29 15:55:00,20.47,20.54,20.47,20.52,1807471.0,18.703,18.767,18.703,18.7487,1807471.0
2016-03-30 09:30:00,20.25,20.32,20.19,20.27,1007567.0,18.502,18.566,18.4472,18.5203,1007567.0
2016-03-30 09:35:00,20.27,20.29,20.1,20.22,431819.0,18.5203,18.5386,18.365,18.4746,431819.0
2016-03-30 09:40:00,20.23,20.33,20.18,20.3,328094.0,18.4838,18.5751,18.4381,18.5477,328094.0
2016-03-30 09:45:00,20.3,20.39,20.3,20.33,484780.0,18.5477,18.63,18.5477,18.5751,484780.0
2016-03-30 09:50:00,20.34,20.38,20.31,20.32,161105.0,18.5843,18.6208,18.5569,18.566,161105.0
2016-03-30 09:55:00,20.32,20.32,20.25,20.29,138336.0,18.566,18.566,18.502,18.5386,138336.0
2016-03-30 10:00:00,20.29,20.39,20.23,20.24,268725.0,18.5386,18.63,18.4838,18.4929,268725.0
2016-03-30 10:05:00,20.24,20.29,20.22,20.27,192137.0,18.4929,18.5386,18.4746,18.5203,192137.0
2016-03-30 10:10:00,20.27,20.36,20.26,20.32,128106.0,18.5203,18.6025,18.5112,18.566,128106.0
2016-03-30 10:15:00,20.33,20.36,20.31,20.35,106465.0,18.5751,18.6025,18.5569,18.5934,106465.0
2016-03-30 10:20:00,20.36,20.38,20.34,20.37,186517.0,18.6025,18.6208,18.5843,18.6117,186517.0
2016-03-30 10:25:00,20.36,20.38,20.3,20.31,199831.0,18.6025,18.6208,18.5477,18.5569,199831.0
2016-03-30 10:30:00,20.31,20.36,20.31,20.33,208230.0,18.5569,18.6025,18.5569,18.5751,208230.0
2016-03-30 10:35:00,20.34,20.37,20.33,20.36,130531.0,18.5843,18.6117,18.5751,18.6025,130531.0
2016-03-30 10:40:00,20.35,20.48,20.35,20.47,195573.0,18.5934,18.7122,18.5934,18.703,195573.0
2016-03-30 10:45:00,20.47,20.49,20.39,20.41,127712.0,18.703,18.7213,18.63,18.6482,127712.0
2016-03-30 10:50:00,20.41,20.41,20.37,20.39,66804.0,18.6482,18.6482,18.6117,18.63,66804.0
2016-03-30 10:55:00,20.4,20.41,20.37,20.38,117795.0,18.6391,18.6482,18.6117,18.6208,117795.0
2016-03-30 11:00:00,20.38,20.4,20.25,20.27,201078.0,18.6208,18.6391,18.502,18.5203,201078.0
2016-03-30 11:05:00,20.27,20.27,20.14,20.17,267715.0,18.5203,18.5203,18.4015,18.4289,267715.0
2016-03-30 11:10:00,20.17,20.19,20.09,20.09,179744.0,18.4289,18.4472,18.3559,18.3559,179744.0
2016-03-30 11:15:00,20.09,20.14,20.07,20.09,167082.0,18.3559,18.4015,18.3376,18.3559,167082.0
2016-03-30 11:20:00,20.09,20.09,20.01,20.03,266789.0,18.3559,18.3559,18.2828,18.301,266789.0
2016-03-30 11:25:00,20.03,20.05,20.0,20.04,163657.0,18.301,18.3193,18.2736,18.3102,163657.0
2016-03-30 11:30:00,20.04,20.05,20.01,20.01,95198.0,18.3102,18.3193,18.2828,18.2828,95198.0
2016-03-30 11:35:00,20.01,20.01,19.88,19.88,227264.0,18.2828,18.2828,18.164,18.164,227264.0
2016-03-30 11:40:00,19.87,19.93,19.85,19.91,132441.0,18.1548,18.2097,18.1366,18.1914,132441.0
2016-03-30 11:45:00,19.91,19.97,19.89,19.95,101249.0,18.1914,18.2462,18.1731,18.2279,101249.0
2016-03-30 11:50:00,19.95,20.0,19.93,19.96,132394.0,18.2279,18.2736,18.2097,18.2371,132394.0
2016-03-30 11:55:00,19.95,20.0,19.94,20.0,72222.0,18.2279,18.2736,18.2188,18.2736,72222.0
2016-03-30 12:00:00,19.99,20.02,19.98,20.02,128450.0,18.2645,18.2919,18.2553,18.2919,128450.0
2016-03-30 12:05:00,20.02,20.07,20.01,20.07,97788.0,18.2919,18.3376,18.2828,18.3376,97788.0
2016-03-30 12:10:00,20.06,20.13,20.06,20.09,147484.0,18.3284,18.3924,18.3284,18.3559,147484.0
2016-03-30 12:15:00,20.09,20.09,20.05,20.06,49166.0,18.3559,18.3559,18.3193,18.3284,49166.0
2016-03-30 12:20:00,20.06,20.06,19.99,19.99,79193.0,18.3284,18.3284,18.2645,18.2645,79193.0
2016-03-30 12:25:00,19.99,20.08,19.99,20.06,140360.0,18.2645,18.3467,18.2645,18.3284,140360.0
2016-03-30 12:30:00,20.06,20.12,20.05,20.09,108231.0,18.3284,18.3833,18.3193,18.3559,108231.0
2016-03-30 12:35:00,20.09,20.18,20.07,20.18,78802.0,18.3559,18.4381,18.3376,18.4381,78802.0
2016-03-30 12:40:00,20.18,20.21,20.15,20.21,109957.0,18.4381,18.4655,18.4107,18.4655,109957.0
2016-03-30 12:45:00,20.22,20.25,20.17,20.22,129533.0,18.4746,18.502,18.4289,18.4746,129533.0
2016-03-30 12:50:00,20.21,20.23,20.16,20.19,101870.0,18.4655,18.4838,18.4198,18.4472,101870.0
2016-03-30 12:55:00,20.19,20.2,20.17,20.18,79559.0,18.4472,18.4564,18.4289,18.4381,79559.0
2016-03-30 13:00:00,20.18,20.2,20.14,20.16,70662.0,18.4381,18.4564,18.4015,18.4198,70662.0
2016-03-30 13:05:00,20.17,20.17,20.1,20.1,76235.0,18.4289,18.4289,18.365,18.365,76235.0
2016-03-30 13:10:00,20.11,20.13,20.08,20.1,77337.0,18.3741,18.3924,18.3467,18.365,77337.0
2016-03-30 13:15:00,20.09,20.11,20.06,20.11,66669.0,18.3559,18.3741,18.3284,18.3741,66669.0
2016-03-30 13:20:00,20.11,20.11,20.03,20.04,95307.0,18.3741,18.3741,18.301,18.3102,95307.0
2016-03-30 13:25:00,20.04,20.05,20.0,20.04,98044.0,18.3102,18.3193,18.2736,18.3102,98044.0
2016-03-30 13:30:00,20.04,20.06,20.02,20.04,65082.0,18.3102,18.3284,18.2919,18.3102,65082.0
2016-03-30 13:35:00,20.04,20.04,19.99,20.01,64000.0,18.3102,18.3102,18.2645,18.2828,64000.0
2016-03-30 13:40:00,20.01,20.06,20.0,20.04,110016.0,18.2828,18.3284,18.2736,18.3102,110016.0
2016-03-30 13:45:00,20.04,20.09,20.02,20.09,72974.0,18.3102,18.3559,18.2919,18.3559,72974.0
2016-03-30 13:50:00,20.1,20.11,20.07,20.09,107542.0,18.365,18.3741,18.3376,18.3559,107542.0
2016-03-30 13:55:00,20.1,20.13,20.05,20.06,88684.0,18.365,18.3924,18.3193,18.3284,88684.0
2016-03-30 14:00:00,20.05,20.06,20.02,20.06,78173.0,18.3193,18.3284,18.2919,18.3284,78173.0
2016-03-30 14:05:00,20.06,20.09,20.05,20.08,122691.0,18.3284,18.3559,18.3193,18.3467,122691.0
2016-03-30 14:10:00,20.08,20.08,20.04,20.04,163356.0,18.3467,18.3467,18.3102,18.3102,163356.0
2016-03-30 14:15:00,20.04,20.05,20.01,20.03,77220.0,18.3102,18.3193,18.2828,18.301,77220.0
2016-03-30 14:20:00,20.03,20.07,20.02,20.06,43713.0,18.301,18.3376,18.2919,18.3284,43713.0
2016-03-30 14:25:00,20.06,20.1,20.05,20.1,94066.0,18.3284,18.365,18.3193,18.365,94066.0
2016-03-30 14:30:00,20.1,20.1,20.08,20.09,89408.0,18.365,18.365,18.3467,18.3559,89408.0
2016-03-30 14:35:00,20.09,20.09,20.08,20.08,81315.0,18.3559,18.3559,18.3467,18.3467,81315.0
2016-03-30 14:40:00,20.09,20.11,20.09,20.11,203641.0,18.3559,18.3741,18.3559,18.3741,203641.0
2016-03-30 14:45:00,20.11,20.17,20.11,20.15,181804.0,18.3741,18.4289,18.3741,18.4107,181804.0
2016-03-30 14:50:00,20.15,20.22,20.15,20.2,91994.0,18.4107,18.4746,18.4107,18.4564,91994.0
2016-03-30 14:55:00,20.21,20.22,20.19,20.2,92002.0,18.4655,18.4746,18.4472,18.4564,92002.0
2016-03-30 15:00:00,20.19,20.19,20.12,20.12,157370.0,18.4472,18.4472,18.3833,18.3833,157370.0
2016-03-30 15:05:00,20.13,20.17,20.13,20.17,117747.0,18.3924,18.4289,18.3924,18.4289,117747.0
2016-03-30 15:10:00,20.16,20.17,20.15,20.17,86843.0,18.4198,18.4289,18.4107,18.4289,86843.0
2016-03-30 15:15:00,20.17,20.19,20.17,20.17,48125.0,18.4289,18.4472,18.4289,18.4289,48125.0
2016-03-30 15:20:00,20.17,20.18,20.17,20.18,40356.0,18.4289,18.4381,18.4289,18.4381,40356.0
2016-03-30 15:25:00,20.18,20.23,20.18,20.21,41225.0,18.4381,18.4838,18.4381,18.4655,41225.0
2016-03-30 15:30:00,20.21,20.29,20.21,20.26,127217.0,18.4655,18.5386,18.4655,18.5112,127217.0
2016-03-30 15:35:00,20.25,20.25,20.16,20.19,241537.0,18.502,18.502,18.4198,18.4472,241537.0
2016-03-30 15:40:00,20.19,20.19,20.13,20.14,106101.0,18.4472,18.4472,18.3924,18.4015,106101.0
2016-03-30 15:45:00,20.14,20.17,20.13,20.17,109160.0,18.4015,18.4289,18.3924,18.4289,109160.0
2016-03-30 15:50:00,20.16,20.19,20.16,20.17,159673.0,18.4198,18.4472,18.4198,18.4289,159673.0
2016-03-30 15:55:00,20.17,20.23,20.17,20.21,481167.0,18.4289,18.4838,18.4289,18.4655,481167.0
2016-03-31 09:30:00,20.48,20.56,20.43,20.51,454622.0,18.7122,18.7853,18.6665,18.7396,454622.0
2016-03-31 09:35:00,20.51,20.56,20.45,20.49,370496.0,18.7396,18.7853,18.6848,18.7213,370496.0
2016-03-31 09:40:00,20.49,20.51,20.38,20.41,256604.0,18.7213,18.7396,18.6208,18.6482,256604.0
2016-03-31 09:45:00,20.4,20.43,20.28,20.28,388143.0,18.6391,18.6665,18.5294,18.5294,388143.0
2016-03-31 09:50:00,20.28,20.41,20.28,20.37,279107.0,18.5294,18.6482,18.5294,18.6117,279107.0
2016-03-31 09:55:00,20.38,20.43,20.37,20.39,272933.0,18.6208,18.6665,18.6117,18.63,272933.0
2016-03-31 10:00:00,20.38,20.45,20.38,20.42,186711.0,18.6208,18.6848,18.6208,18.6574,186711.0
2016-03-31 10:05:00,20.42,20.42,20.33,20.34,153733.0,18.6574,18.6574,18.5751,18.5843,153733.0
2016-03-31 10:10:00,20.34,20.4,20.32,20.33,200646.0,18.5843,18.6391,18.566,18.5751,200646.0
2016-03-31 10:15:00,20.32,20.32,20.26,20.27,197897.0,18.566,18.566,18.5112,18.5203,197897.0
2016-03-31 10:20:00,20.26,20.31,20.25,20.27,144891.0,18.5112,18.5569,18.502,18.5203,144891.0
2016-03-31 10:25:00,20.27,20.3,20.21,20.25,182226.0,18.5203,18.5477,18.4655,18.502,182226.0
2016-03-31 10:30:00,20.25,20.26,20.18,20.18,138612.0,18.502,18.5112,18.4381,18.4381,138612.0
2016-03-31 10:35:00,20.18,20.21,20.1,20.12,280317.0,18.4381,18.4655,18.365,18.3833,280317.0
2016-03-31 10:40:00,20.13,20.2,20.12,20.19,157229.0,18.3924,18.4564,18.3833,18.4472,157229.0
2016-03-31 10:45:00,20.19,20.22,20.18,20.22,81216.0,18.4472,18.4746,18.4381,18.4746,81216.0
2016-03-31 10:50:00,20.22,20.24,20.19,20.23,78057.0,18.4746,18.4929,18.4472,18.4838,78057.0
2016-03-31 10:55:00,20.23,20.24,20.18,20.2,104907.0,18.4838,18.4929,18.4381,18.4564,104907.0
2016-03-31 11:00:00,20.21,20.23,20.19,20.2,87270.0,18.4655,18.4838,18.4472,18.4564,87270.0
2016-03-31 11:05:00,20.19,20.19,20.13,20.13,96887.0,18.4472,18.4472,18.3924,18.3924,96887.0
2016-03-31 11:10:00,20.14,20.2,20.14,20.19,105323.0,18.4015,18.4564,18.4015,18.4472,105323.0
2016-03-31 11:15:00,20.19,20.19,20.17,20.18,51925.0,18.4472,18.4472,18.4289,18.4381,51925.0
2016-03-31 11:20:00,20.19,20.24,20.18,20.24,109067.0,18.4472,18.4929,18.4381,18.4929,109067.0
2016-03-31 11:25:00,20.25,20.28,20.24,20.25,107846.0,18.502,18.5294,18.4929,18.502,107846.0
2016-03-31 11:30:00,20.24,20.24,20.19,20.19,56406.0,18.4929,18.4929,18.4472,18.4472,56406.0
2016-03-31 11:35:00,20.2,20.24,20.2,20.23,39922.0,18.4564,18.4929,18.4564,18.4838,39922.0
2016-03-31 11:40:00,20.23,20.25,20.19,20.19,55411.0,18.4838,18.502,18.4472,18.4472,55411.0
2016-03-31 11:45:00,20.2,20.2,20.14,20.15,65433.0,18.4564,18.4564,18.4015,18.4107,65433.0
2016-03-31 11:50:00,20.16,20.17,20.15,20.15,49091.0,18.4198,18.4289,18.4107,18.4107,49091.0
2016-03-31 11:55:00,20.16,20.22,20.16,20.22,52886.0,18.4198,18.4746,18.4198,18.4746,52886.0
2016-03-31 12:00:00,20.22,20.22,20.17,20.22,53201.0,18.4746,18.4746,18.4289,18.4746,53201.0
2016-03-31 12:05:00,20.23,20.23,20.19,20.22,34818.0,18.4838,18.4838,18.4472,18.4746,34818.0
2016-03-31 12:10:00,20.21,20.21,20.19,20.19,24210.0,18.4655,18.4655,18.4472,18.4472,24210.0
2016-03-31 12:15:00,20.18,20.19,20.16,20.17,42264.0,18.4381,18.4472,18.4198,18.4289,42264.0
2016-03-31 12:20:00,20.17,20.19,20.17,20.18,20976.0,18.4289,18.4472,18.4289,18.4381,20976.0
2016-03-31 12:25:00,20.18,20.18,20.16,20.16,24641.0,18.4381,18.4381,18.4198,18.4198,24641.0
2016-03-31 12:30:00,20.16,20.17,20.14,20.15,56660.0,18.4198,18.4289,18.4015,18.4107,56660.0
2016-03-31 12:35:00,20.15,20.15,20.08,20.09,153783.0,18.4107,18.4107,18.3467,18.3559,153783.0
2016-03-31 12:40:00,20.09,20.09,20.01,20.04,125739.0,18.3559,18.3559,18.2828,18.3102,125739.0
2016-03-31 12:45:00,20.04,20.11,20.03,20.09,46363.0,18.3102,18.3741,18.301,18.3559,46363.0
2016-03-31 12:50:00,20.09,20.13,20.08,20.13,60121.0,18.3559,18.3924,18.3467,18.3924,60121.0
2016-03-31 12:55:00,20.14,20.16,20.12,20.16,28935.0,18.4015,18.4198,18.3833,18.4198,28935.0
2016-03-31 13:00:00,20.16,20.17,20.14,20.16,41857.0,18.4198,18.4289,18.4015,18.4198,41857.0
2016-03-31 13:05:00,20.17,20.19,20.16,20.17,57838.0,18.4289,18.4472,18.4198,18.4289,57838.0
2016-03-31 13:10:00,20.17,20.17,20.14,20.14,24693.0,18.4289,18.4289,18.4015,18.4015,24693.0
2016-03-31 13:15:00,20.13,20.18,20.13,20.17,45240.0,18.3924,18.4381,18.3924,18.4289,45240.0
2016-03-31 13:20:00,20.17,20.17,20.15,20.17,41254.0,18.4289,18.4289,18.4107,18.4289,41254.0
2016-03-31 13:25:00,20.16,20.16,20.12,20.13,87790.0,18.4198,18.4198,18.3833,18.3924,87790.0
2016-03-31 13:30:00,20.13,20.17,20.13,20.17,98294.0,18.3924,18.4289,18.3924,18.4289,98294.0
2016-03-31 13:35:00,20.17,20.2,20.17,20.17,55815.0,18.4289,18.4564,18.4289,18.4289,55815.0
2016-03-31 13:40:00,20.16,20.16,20.15,20.15,70137.0,18.4198,18.4198,18.4107,18.4107,70137.0
2016-03-31 13:45:00,20.14,20.14,20.1,20.1,85068.0,18.4015,18.4015,18.365,18.365,85068.0
2016-03-31 13:50:00,20.11,20.12,20.09,20.11,44575.0,18.3741,18.3833,18.3559,18.3741,44575.0
2016-03-31 13:55:00,20.11,20.13,20.11,20.12,54090.0,18.3741,18.3924,18.3741,18.3833,54090.0
2016-03-31 14:00:00,20.11,20.11,20.07,20.07,32233.0,18.3741,18.3741,18.3376,18.3376,32233.0
2016-03-31 14:05:00,20.06,20.07,20.05,20.05,43830.0,18.3284,18.3376,18.3193,18.3193,43830.0
2016-03-31 14:10:00,20.06,20.09,20.05,20.08,56234.0,18.3284,18.3559,18.3193,18.3467,56234.0
2016-03-31 14:15:00,20.09,20.11,20.08,20.08,42543.0,18.3559,18.3741,18.3467,18.3467,42543.0
2016-03-31 14:20:00,20.08,20.09,20.07,20.07,25340.0,18.3467,18.3559,18.3376,18.3376,25340.0
2016-03-31 14:25:00,20.06,20.08,20.06,20.06,32020.0,18.3284,18.3467,18.3284,18.3284,32020.0
2016-03-31 14:30:00,20.06,20.08,20.04,20.07,35765.0,18.3284,18.3467,18.3102,18.3376,35765.0
2016-03-31 14:35:00,20.05,20.07,20.03,20.03,43213.0,18.3193,18.3376,18.301,18.301,43213.0
2016-03-31 14:40:00,20.03,20.03,20.0,20.03,90850.0,18.301,18.301,18.2736,18.301,90850.0
2016-03-31 14:45:00,20.03,20.07,20.03,20.03,54536.0,18.301,18.3376,18.301,18.301,54536.0
2016-03-31 14:50:00,20.03,20.06,20.01,20.05,49194.0,18.301,18.3284,18.2828,18.3193,49194.0
2016-03-31 14:55:00,20.04,20.06,20.03,20.04,35639.0,18.3102,18.3284,18.301,18.3102,35639.0
2016-03-31 15:00:00,20.04,20.1,20.03,20.09,84249.0,18.3102,18.365,18.301,18.3559,84249.0
2016-03-31 15:05:00,20.1,20.12,20.08,20.1,55530.0,18.365,18.3833,18.3467,18.365,55530.0
2016-03-31 15:10:00,20.1,20.1,20.07,20.07,46202.0,18.365,18.365,18.3376,18.3376,46202.0
2016-03-31 15:15:00,20.07,20.1,20.07,20.09,38851.0,18.3376,18.365,18.3376,18.3559,38851.0
2016-03-31 15:20:00,20.09,20.09,20.06,20.08,63338.0,18.3559,18.3559,18.3284,18.3467,63338.0
2016-03-31 15:25:00,20.08,20.12,20.08,20.1,82036.0,18.3467,18.3833,18.3467,18.365,82036.0
2016-03-31 15:30:00,20.1,20.15,20.1,20.1,137604.0,18.365,18.4107,18.365,18.365,137604.0
2016-03-31 15:35:00,20.11,20.11,20.08,20.08,126581.0,18.3741,18.3741,18.3467,18.3467,126581.0
2016-03-31 15:40:00,20.08,20.08,20.03,20.04,121530.0,18.3467,18.3467,18.301,18.3102,121530.0
2016-03-31 15:45:00,20.04,20.07,20.04,20.06,98451.0,18.3102,18.3376,18.3102,18.3284,98451.0
2016-03-31 15:50:00,20.05,20.06,20.03,20.06,119183.0,18.3193,18.3284,18.301,18.3284,119183.0
2016-03-31 15:55:00,20.06,20.06,19.97,19.97,523599.0,18.3284,18.3284,18.2462,18.2462,523599.0
2016-04-01 09:30:00,19.47,19.47,19.37,19.47,784280.0,17.7894,17.7894,17.698,17.7894,784280.0
2016-04-01 09:35:00,19.47,19.58,19.45,19.55,557426.0,17.7894,17.8899,17.7711,17.8625,557426.0
2016-04-01 09:40:00,19.55,19.63,19.53,19.56,298134.0,17.8625,17.9356,17.8442,17.8716,298134.0
2016-04-01 09:45:00,19.56,19.69,19.56,19.69,311411.0,17.8716,17.9904,17.8716,17.9904,311411.0
2016-04-01 09:50:00,19.69,19.7,19.55,19.55,209575.0,17.9904,17.9995,17.8625,17.8625,209575.0
2016-04-01 09:55:00,19.55,19.56,19.47,19.5,154519.0,17.8625,17.8716,17.7894,17.8168,154519.0
2016-04-01 10:00:00,19.5,19.51,19.39,19.4,338810.0,17.8168,17.8259,17.7163,17.7254,338810.0
2016-04-01 10:05:00,19.4,19.43,19.35,19.36,367802.0,17.7254,17.7528,17.6797,17.6889,367802.0
2016-04-01 10:10:00,19.36,19.42,19.33,19.35,543003.0,17.6889,17.7437,17.6615,17.6797,543003.0
2016-04-01 10:15:00,19.34,19.48,19.33,19.48,221967.0,17.6706,17.7985,17.6615,17.7985,221967.0
2016-04-01 10:20:00,19.48,19.52,19.45,19.47,231288.0,17.7985,17.8351,17.7711,17.7894,231288.0
2016-04-01 10:25:00,19.47,19.53,19.46,19.49,165634.0,17.7894,17.8442,17.7802,17.8076,165634.0
2016-04-01 10:30:00,19.49,19.51,19.45,19.5,132126.0,17.8076,17.8259,17.7711,17.8168,132126.0
2016-04-01 10:35:00,19.5,19.56,19.47,19.5,191966.0,17.8168,17.8716,17.7894,17.8168,191966.0
2016-04-01 10:40:00,19.51,19.53,19.47,19.47,98414.0,17.8259,17.8442,17.7894,17.7894,98414.0
2016-04-01 10:45:00,19.47,19.53,19.43,19.52,166741.0,17.7894,17.8442,17.7528,17.8351,166741.0
2016-04-01 10:50:00,19.52,19.52,19.44,19.45,192541.0,17.8351,17.8351,17.762,17.7711,192541.0
2016-04-01 10:55:00,19.45,19.51,19.45,19.51,139897.0,17.7711,17.8259,17.7711,17.8259,139897.0
2016-04-01 11:00:00,19.5,19.5,19.43,19.5,116687.0,17.8168,17.8168,17.7528,17.8168,116687.0
2016-04-01 11:05:00,19.5,19.61,19.48,19.61,133021.0,17.8168,17.9173,17.7985,17.9173,133021.0
2016-04-01 11:10:00,19.61,19.61,19.54,19.55,117260.0,17.9173,17.9173,17.8533,17.8625,117260.0
2016-04-01 11:15:00,19.55,19.57,19.51,19.51,121549.0,17.8625,17.8807,17.8259,17.8259,121549.0
2016-04-01 11:20:00,19.51,19.52,19.48,19.52,95679.0,17.8259,17.8351,17.7985,17.8351,95679.0
2016-04-01 11:25:00,19.51,19.51,19.46,19.47,68104.0,17.8259,17.8259,17.7802,17.7894,68104.0
2016-04-01 11:30:00,19.47,19.49,19.41,19.49,110153.0,17.7894,17.8076,17.7345,17.8076,110153.0
2016-04-01 11:35:00,19.49,19.53,19.49,19.5,82790.0,17.8076,17.8442,17.8076,17.8168,82790.0
2016-04-01 11:40:00,19.5,19.55,19.49,19.51,68432.0,17.8168,17.8625,17.8076,17.8259,68432.0
2016-04-01 11:45:00,19.51,19.51,19.48,19.5,76387.0,17.8259,17.8259,17.7985,17.8168,76387.0
2016-04-01 11:50:00,19.5,19.53,19.47,19.51,74246.0,17.8168,17.8442,17.7894,17.8259,74246.0
2016-04-01 11:55:00,19.51,19.52,19.49,19.52,36956.0,17.8259,17.8351,17.8076,17.8351,36956.0
2016-04-01 12:00:00,19.52,19.53,19.46,19.52,68229.0,17.8351,17.8442,17.7802,17.8351,68229.0
2016-04-01 12:05:00,19.52,19.58,19.5,19.56,94423.0,17.8351,17.8899,17.8168,17.8716,94423.0
2016-04-01 12:10:00,19.56,19.61,19.55,19.58,91599.0,17.8716,17.9173,17.8625,17.8899,91599.0
2016-04-01 12:15:00,19.58,19.64,19.58,19.62,96269.0,17.8899,17.9447,17.8899,17.9264,96269.0
2016-04-01 12:20:00,19.62,19.63,19.59,19.62,114630.0,17.9264,17.9356,17.899,17.9264,114630.0
2016-04-01 12:25:00,19.62,19.62,19.59,19.6,42420.0,17.9264,17.9264,17.899,17.9081,42420.0
2016-04-01 12:30:00,19.6,19.62,19.51,19.53,88722.0,17.9081,17.9264,17.8259,17.8442,88722.0
2016-04-01 12:35:00,19.53,19.64,19.52,19.64,132711.0,17.8442,17.9447,17.8351,17.9447,132711.0
2016-04-01 12:40:00,19.65,19.66,19.62,19.62,116037.0,17.9538,17.963,17.9264,17.9264,116037.0
2016-04-01 12:45:00,19.62,19.74,19.62,19.74,204943.0,17.9264,18.0361,17.9264,18.0361,204943.0
2016-04-01 12:50:00,19.74,19.74,19.67,19.7,127809.0,18.0361,18.0361,17.9721,17.9995,127809.0
2016-04-01 12:55:00,19.69,19.7,19.66,19.67,79816.0,17.9904,17.9995,17.963,17.9721,79816.0
2016-04-01 13:00:00,19.67,19.71,19.67,19.71,67209.0,17.9721,18.0087,17.9721,18.0087,67209.0
2016-04-01 13:05:00,19.7,19.77,19.69,19.77,56507.0,17.9995,18.0635,17.9904,18.0635,56507.0
2016-04-01 13:10:00,19.77,19.92,19.77,19.9,275210.0,18.0635,18.2005,18.0635,18.1823,275210.0
2016-04-01 13:15:00,19.9,19.92,19.85,19.89,181654.0,18.1823,18.2005,18.1366,18.1731,181654.0
2016-04-01 13:20:00,19.89,19.93,19.89,19.92,80089.0,18.1731,18.2097,18.1731,18.2005,80089.0
2016-04-01 13:25:00,19.92,19.96,19.87,19.91,125018.0,18.2005,18.2371,18.1548,18.1914,125018.0
2016-04-01 13:30:00,19.91,19.95,19.88,19.92,111910.0,18.1914,18.2279,18.164,18.2005,111910.0
2016-04-01 13:35:00,19.92,19.92,19.85,19.89,68079.0,18.2005,18.2005,18.1366,18.1731,68079.0
2016-04-01 13:40:00,19.89,19.89,19.85,19.87,79608.0,18.1731,18.1731,18.1366,18.1548,79608.0
2016-04-01 13:45:00,19.87,19.89,19.86,19.88,71024.0,18.1548,18.1731,18.1457,18.164,71024.0
2016-04-01 13:50:00,19.88,19.88,19.83,19.85,65127.0,18.164,18.164,18.1183,18.1366,65127.0
2016-04-01 13:55:00,19.85,19.88,19.83,19.83,57226.0,18.1366,18.164,18.1183,18.1183,57226.0
2016-04-01 14:00:00,19.84,19.89,19.83,19.89,52980.0,18.1274,18.1731,18.1183,18.1731,52980.0
2016-04-01 14:05:00,19.89,19.94,19.88,19.93,56889.0,18.1731,18.2188,18.164,18.2097,56889.0
2016-04-01 14:10:00,19.93,19.94,19.86,19.86,99669.0,18.2097,18.2188,18.1457,18.1457,99669.0
2016-04-01 14:15:00,19.85,19.89,19.83,19.88,65748.0,18.1366,18.1731,18.1183,18.164,65748.0
2016-04-01 14:20:00,19.89,19.91,19.88,19.9,47587.0,18.1731,18.1914,18.164,18.1823,47587.0
2016-04-01 14:25:00,19.9,19.93,19.9,19.92,44703.0,18.1823,18.2097,18.1823,18.2005,44703.0
2016-04-01 14:30:00,19.93,19.95,19.92,19.95,100795.0,18.2097,18.2279,18.2005,18.2279,100795.0
2016-04-01 14:35:00,19.95,20.0,19.94,20.0,86075.0,18.2279,18.2736,18.2188,18.2736,86075.0
2016-04-01 14:40:00,20.0,20.02,19.98,20.0,100163.0,18.2736,18.2919,18.2553,18.2736,100163.0
2016-04-01 14:45:00,20.0,20.03,20.0,20.02,56539.0,18.2736,18.301,18.2736,18.2919,56539.0
2016-04-01 14:50:00,20.01,20.01,19.96,19.97,77646.0,18.2828,18.2828,18.2371,18.2462,77646.0
2016-04-01 14:55:00,19.97,20.01,19.97,19.97,70308.0,18.2462,18.2828,18.2462,18.2462,70308.0
2016-04-01 15:00:00,19.97,20.0,19.97,20.0,50423.0,18.2462,18.2736,18.2462,18.2736,50423.0
2016-04-01 15:05:00,19.99,20.0,19.95,19.99,85101.0,18.2645,18.2736,18.2279,18.2645,85101.0
2016-04-01 15:10:00,19.99,19.99,19.94,19.96,76683.0,18.2645,18.2645,18.2188,18.2371,76683.0
2016-04-01 15:15:00,19.97,20.02,19.97,20.02,70839.0,18.2462,18.2919,18.2462,18.2919,70839.0
2016-04-01 15:20:00,20.02,20.02,19.97,19.98,48263.0,18.2919,18.2919,18.2462,18.2553,48263.0
2016-04-01 15:25:00,19.98,19.98,19.94,19.94,53226.0,18.2553,18.2553,18.2188,18.2188,53226.0
2016-04-01 15:30:00,19.94,20.0,19.94,20.0,277590.0,18.2188,18.2736,18.2188,18.2736,277590.0
2016-04-01 15:35:00,20.0,20.08,20.0,20.04,230849.0,18.2736,18.3467,18.2736,18.3102,230849.0
2016-04-01 15:40:00,20.05,20.07,20.01,20.07,289462.0,18.3193,18.3376,18.2828,18.3376,289462.0
2016-04-01 15:45:00,20.08,20.1,20.07,20.09,166006.0,18.3467,18.365,18.3376,18.3559,166006.0
2016-04-01 15:50:00,20.09,20.09,20.03,20.07,267122.0,18.3559,18.3559,18.301,18.3376,267122.0
2016-04-01 15:55:00,20.07,20.11,20.07,20.11,709812.0,18.3376,18.3741,18.3376,18.3741,709812.0
2016-04-04 09:30:00,20.05,20.05,19.83,19.85,430341.0,18.3193,18.3193,18.1183,18.1366,430341.0
2016-04-04 09:35:00,19.85,19.85,19.68,19.83,351991.0,18.1366,18.1366,17.9812,18.1183,351991.0
2016-04-04 09:40:00,19.82,19.91,19.77,19.91,391747.0,18.1092,18.1914,18.0635,18.1914,391747.0
2016-04-04 09:45:00,19.9,19.9,19.79,19.84,340622.0,18.1823,18.1823,18.0817,18.1274,340622.0
2016-04-04 09:50:00,19.85,19.9,19.82,19.84,215335.0,18.1366,18.1823,18.1092,18.1274,215335.0
2016-04-04 09:55:00,19.85,19.89,19.82,19.86,144458.0,18.1366,18.1731,18.1092,18.1457,144458.0
2016-04-04 10:00:00,19.85,19.97,19.85,19.96,172268.0,18.1366,18.2462,18.1366,18.2371,172268.0
2016-04-04 10:05:00,19.96,19.96,19.89,19.93,129183.0,18.2371,18.2371,18.1731,18.2097,129183.0
2016-04-04 10:10:00,19.9,19.93,19.82,19.82,152998.0,18.1823,18.2097,18.1092,18.1092,152998.0
2016-04-04 10:15:00,19.83,19.87,19.78,19.8,224345.0,18.1183,18.1548,18.0726,18.0909,224345.0
2016-04-04 10:20:00,19.8,19.83,19.77,19.77,133727.0,18.0909,18.1183,18.0635,18.0635,133727.0
2016-04-04 10:25:00,19.76,19.8,19.73,19.78,153925.0,18.0543,18.0909,18.0269,18.0726,153925.0
2016-04-04 10:30:00,19.78,19.82,19.78,19.78,108155.0,18.0726,18.1092,18.0726,18.0726,108155.0
2016-04-04 10:35:00,19.77,19.78,19.73,19.76,130187.0,18.0635,18.0726,18.0269,18.0543,130187.0
2016-04-04 10:40:00,19.76,19.82,19.76,19.82,67896.0,18.0543,18.1092,18.0543,18.1092,67896.0
2016-04-04 10:45:00,19.82,19.82,19.78,19.78,95924.0,18.1092,18.1092,18.0726,18.0726,95924.0
2016-04-04 10:50:00,19.78,19.8,19.76,19.78,50982.0,18.0726,18.0909,18.0543,18.0726,50982.0
2016-04-04 10:55:00,19.77,19.81,19.76,19.81,79805.0,18.0635,18.1,18.0543,18.1,79805.0
2016-04-04 11:00:00,19.82,19.83,19.8,19.81,69521.0,18.1092,18.1183,18.0909,18.1,69521.0
2016-04-04 11:05:00,19.8,19.82,19.77,19.79,93637.0,18.0909,18.1092,18.0635,18.0817,93637.0
2016-04-04 11:10:00,19.78,19.89,19.78,19.89,110476.0,18.0726,18.1731,18.0726,18.1731,110476.0
2016-04-04 11:15:00,19.89,19.92,19.87,19.92,47966.0,18.1731,18.2005,18.1548,18.2005,47966.0
2016-04-04 11:20:00,19.91,19.91,19.86,19.86,47717.0,18.1914,18.1914,18.1457,18.1457,47717.0
2016-04-04 11:25:00,19.86,19.87,19.82,19.83,62766.0,18.1457,18.1548,18.1092,18.1183,62766.0
2016-04-04 11:30:00,19.83,19.84,19.78,19.78,51164.0,18.1183,18.1274,18.0726,18.0726,51164.0
2016-04-04 11:35:00,19.78,19.82,19.77,19.81,104666.0,18.0726,18.1092,18.0635,18.1,104666.0
2016-04-04 11:40:00,19.82,19.84,19.82,19.82,65724.0,18.1092,18.1274,18.1092,18.1092,65724.0
2016-04-04 11:45:00,19.83,19.85,19.83,19.84,52136.0,18.1183,18.1366,18.1183,18.1274,52136.0
2016-04-04 11:50:00,19.84,19.84,19.8,19.8,40911.0,18.1274,18.1274,18.0909,18.0909,40911.0
2016-04-04 11:55:00,19.8,19.81,19.78,19.78,57412.0,18.0909,18.1,18.0726,18.0726,57412.0
2016-04-04 12:00:00,19.78,19.78,19.75,19.76,76707.0,18.0726,18.0726,18.0452,18.0543,76707.0
2016-04-04 12:05:00,19.76,19.78,19.75,19.75,45513.0,18.0543,18.0726,18.0452,18.0452,45513.0
2016-04-04 12:10:00,19.75,19.76,19.75,19.76,22076.0,18.0452,18.0543,18.0452,18.0543,22076.0
2016-04-04 12:15:00,19.76,19.77,19.72,19.72,56381.0,18.0543,18.0635,18.0178,18.0178,56381.0
2016-04-04 12:20:00,19.72,19.72,19.66,19.67,124508.0,18.0178,18.0178,17.963,17.9721,124508.0
2016-04-04 12:25:00,19.67,19.72,19.67,19.71,97714.0,17.9721,18.0178,17.9721,18.0087,97714.0
2016-04-04 12:30:00,19.71,19.73,19.69,19.72,83350.0,18.0087,18.0269,17.9904,18.0178,83350.0
2016-04-04 12:35:00,19.72,19.72,19.65,19.65,85934.0,18.0178,18.0178,17.9538,17.9538,85934.0
2016-04-04 12:40:00,19.65,19.68,19.65,19.67,68682.0,17.9538,17.9812,17.9538,17.9721,68682.0
2016-04-04 12:45:00,19.67,19.69,19.66,19.68,81644.0,17.9721,17.9904,17.963,17.9812,81644.0
2016-04-04 12:50:00,19.68,19.68,19.65,19.65,67166.0,17.9812,17.9812,17.9538,17.9538,67166.0
2016-04-04 12:55:00,19.65,19.67,19.63,19.65,80634.0,17.9538,17.9721,17.9356,17.9538,80634.0
2016-04-04 13:00:00,19.65,19.67,19.63,19.63,37044.0,17.9538,17.9721,17.9356,17.9356,37044.0
2016-04-04 13:05:00,19.63,19.64,19.6,19.61,78919.0,17.9356,17.9447,17.9081,17.9173,78919.0
2016-04-04 13:10:00,19.61,19.67,19.61,19.66,42952.0,17.9173,17.9721,17.9173,17.963,42952.0
2016-04-04 13:15:00,19.67,19.7,19.65,19.7,56482.0,17.9721,17.9995,17.9538,17.9995,56482.0
2016-04-04 13:20:00,19.71,19.72,19.67,19.67,63337.0,18.0087,18.0178,17.9721,17.9721,63337.0
2016-04-04 13:25:00,19.67,19.69,19.67,19.69,43988.0,17.9721,17.9904,17.9721,17.9904,43988.0
2016-04-04 13:30:00,19.69,19.75,19.68,19.72,92977.0,17.9904,18.0452,17.9812,18.0178,92977.0
2016-04-04 13:35:00,19.71,19.73,19.7,19.72,45654.0,18.0087,18.0269,17.9995,18.0178,45654.0
2016-04-04 13:40:00,19.72,19.73,19.7,19.72,64421.0,18.0178,18.0269,17.9995,18.0178,64421.0
2016-04-04 13:45:00,19.72,19.73,19.7,19.7,39448.0,18.0178,18.0269,17.9995,17.9995,39448.0
2016-04-04 13:50:00,19.7,19.7,19.66,19.67,41463.0,17.9995,17.9995,17.963,17.9721,41463.0
2016-04-04 13:55:00,19.67,19.67,19.64,19.66,57986.0,17.9721,17.9721,17.9447,17.963,57986.0
2016-04-04 14:00:00,19.67,19.7,19.66,19.7,44960.0,17.9721,17.9995,17.963,17.9995,44960.0
2016-04-04 14:05:00,19.69,19.69,19.66,19.66,51841.0,17.9904,17.9904,17.963,17.963,51841.0
2016-04-04 14:10:00,19.66,19.67,19.64,19.65,55386.0,17.963,17.9721,17.9447,17.9538,55386.0
2016-04-04 14:15:00,19.65,19.66,19.63,19.65,44289.0,17.9538,17.963,17.9356,17.9538,44289.0
2016-04-04 14:20:00,19.66,19.67,19.63,19.64,45855.0,17.963,17.9721,17.9356,17.9447,45855.0
2016-04-04 14:25:00,19.64,19.64,19.59,19.59,79195.0,17.9447,17.9447,17.899,17.899,79195.0
2016-04-04 14:30:00,19.59,19.63,19.57,19.61,61987.0,17.899,17.9356,17.8807,17.9173,61987.0
2016-04-04 14:35:00,19.61,19.64,19.6,19.64,75892.0,17.9173,17.9447,17.9081,17.9447,75892.0
2016-04-04 14:40:00,19.63,19.64,19.6,19.6,70559.0,17.9356,17.9447,17.9081,17.9081,70559.0
2016-04-04 14:45:00,19.59,19.59,19.58,19.59,81451.0,17.899,17.899,17.8899,17.899,81451.0
2016-04-04 14:50:00,19.59,19.6,19.57,19.59,88808.0,17.899,17.9081,17.8807,17.899,88808.0
2016-04-04 14:55:00,19.59,19.6,19.57,19.59,83912.0,17.899,17.9081,17.8807,17.899,83912.0
2016-04-04 15:00:00,19.6,19.6,19.58,19.58,125004.0,17.9081,17.9081,17.8899,17.8899,125004.0
2016-04-04 15:05:00,19.58,19.59,19.56,19.56,89582.0,17.8899,17.899,17.8716,17.8716,89582.0
2016-04-04 15:10:00,19.56,19.57,19.56,19.56,97705.0,17.8716,17.8807,17.8716,17.8716,97705.0
2016-04-04 15:15:00,19.56,19.58,19.55,19.57,108943.0,17.8716,17.8899,17.8625,17.8807,108943.0
2016-04-04 15:20:00,19.57,19.57,19.56,19.56,74634.0,17.8807,17.8807,17.8716,17.8716,74634.0
2016-04-04 15:25:00,19.55,19.55,19.52,19.54,86794.0,17.8625,17.8625,17.8351,17.8533,86794.0
2016-04-04 15:30:00,19.54,19.56,19.51,19.56,100937.0,17.8533,17.8716,17.8259,17.8716,100937.0
2016-04-04 15:35:00,19.57,19.58,19.53,19.53,121720.0,17.8807,17.8899,17.8442,17.8442,121720.0
2016-04-04 15:40:00,19.54,19.64,19.54,19.59,154321.0,17.8533,17.9447,17.8533,17.899,154321.0
2016-04-04 15:45:00,19.59,19.63,19.59,19.59,144259.0,17.899,17.9356,17.899,17.899,144259.0
2016-04-04 15:50:00,19.59,19.59,19.56,19.58,196846.0,17.899,17.899,17.8716,17.8899,196846.0
2016-04-04 15:55:00,19.57,19.61,19.55,19.55,1662317.0,17.8807,17.9173,17.8625,17.8625,1662317.0
2016-04-05 09:30:00,20.06,20.07,19.95,19.96,482571.0,18.3284,18.3376,18.2279,18.2371,482571.0
2016-04-05 09:35:00,19.97,19.97,19.85,19.92,677895.0,18.2462,18.2462,18.1366,18.2005,677895.0
2016-04-05 09:40:00,19.92,19.94,19.81,19.88,326101.0,18.2005,18.2188,18.1,18.164,326101.0
2016-04-05 09:45:00,19.87,19.9,19.82,19.84,295961.0,18.1548,18.1823,18.1092,18.1274,295961.0
2016-04-05 09:50:00,19.83,19.86,19.78,19.8,266226.0,18.1183,18.1457,18.0726,18.0909,266226.0
2016-04-05 09:55:00,19.8,19.8,19.68,19.69,373568.0,18.0909,18.0909,17.9812,17.9904,373568.0
2016-04-05 10:00:00,19.69,19.71,19.6,19.63,510301.0,17.9904,18.0087,17.9081,17.9356,510301.0
2016-04-05 10:05:00,19.63,19.71,19.56,19.69,430469.0,17.9356,18.0087,17.8716,17.9904,430469.0
2016-04-05 10:10:00,19.69,19.75,19.68,19.69,224525.0,17.9904,18.0452,17.9812,17.9904,224525.0
2016-04-05 10:15:00,19.69,19.8,19.69,19.75,143277.0,17.9904,18.0909,17.9904,18.0452,143277.0
2016-04-05 10:20:00,19.75,19.8,19.74,19.77,148185.0,18.0452,18.0909,18.0361,18.0635,148185.0
2016-04-05 10:25:00,19.77,19.81,19.76,19.81,105710.0,18.0635,18.1,18.0543,18.1,105710.0
2016-04-05 10:30:00,19.82,19.88,19.78,19.88,125416.0,18.1092,18.164,18.0726,18.164,125416.0
2016-04-05 10:35:00,19.88,19.9,19.84,19.88,77815.0,18.164,18.1823,18.1274,18.164,77815.0
2016-04-05 10:40:00,19.88,19.89,19.83,19.85,69633.0,18.164,18.1731,18.1183,18.1366,69633.0
2016-04-05 10:45:00,19.86,19.88,19.83,19.86,57933.0,18.1457,18.164,18.1183,18.1457,57933.0
2016-04-05 10:50:00,19.85,19.92,19.83,19.92,78572.0,18.1366,18.2005,18.1183,18.2005,78572.0
2016-04-05 10:55:00,19.92,19.96,19.91,19.94,84710.0,18.2005,18.2371,18.1914,18.2188,84710.0
2016-04-05 11:00:00,19.94,19.97,19.93,19.97,91065.0,18.2188,18.2462,18.2097,18.2462,91065.0
2016-04-05 11:05:00,19.98,20.0,19.96,19.97,83809.0,18.2553,18.2736,18.2371,18.2462,83809.0
2016-04-05 11:10:00,19.98,19.98,19.94,19.97,106065.0,18.2553,18.2553,18.2188,18.2462,106065.0
2016-04-05 11:15:00,19.96,20.0,19.96,19.99,75536.0,18.2371,18.2736,18.2371,18.2645,75536.0
2016-04-05 11:20:00,19.98,20.04,19.98,20.03,87344.0,18.2553,18.3102,18.2553,18.301,87344.0
2016-04-05 11:25:00,20.03,20.06,20.0,20.06,90922.0,18.301,18.3284,18.2736,18.3284,90922.0
2016-04-05 11:30:00,20.06,20.06,20.0,20.0,177659.0,18.3284,18.3284,18.2736,18.2736,177659.0
2016-04-05 11:35:00,20.0,20.03,20.0,20.01,97944.0,18.2736,18.301,18.2736,18.2828,97944.0
2016-04-05 11:40:00,20.01,20.01,19.97,20.0,164631.0,18.2828,18.2828,18.2462,18.2736,164631.0
2016-04-05 11:45:00,20.0,20.03,19.99,20.03,119715.0,18.2736,18.301,18.2645,18.301,119715.0
2016-04-05 11:50:00,20.03,20.05,20.02,20.04,111756.0,18.301,18.3193,18.2919,18.3102,111756.0
2016-04-05 11:55:00,20.04,20.05,19.99,19.99,91093.0,18.3102,18.3193,18.2645,18.2645,91093.0
2016-04-05 12:00:00,19.98,20.02,19.92,20.02,99584.0,18.2553,18.2919,18.2005,18.2919,99584.0
2016-04-05 12:05:00,20.02,20.02,19.98,20.0,90401.0,18.2919,18.2919,18.2553,18.2736,90401.0
2016-04-05 12:10:00,20.01,20.03,19.99,20.0,33339.0,18.2828,18.301,18.2645,18.2736,33339.0
2016-04-05 12:15:00,20.0,20.01,19.96,19.96,65421.0,18.2736,18.2828,18.2371,18.2371,65421.0
2016-04-05 12:20:00,19.96,20.0,19.94,19.99,47116.0,18.2371,18.2736,18.2188,18.2645,47116.0
2016-04-05 12:25:00,20.0,20.0,19.95,19.99,87524.0,18.2736,18.2736,18.2279,18.2645,87524.0
2016-04-05 12:30:00,19.99,20.02,19.98,20.01,80525.0,18.2645,18.2919,18.2553,18.2828,80525.0
2016-04-05 12:35:00,20.01,20.05,20.0,20.03,57354.0,18.2828,18.3193,18.2736,18.301,57354.0
2016-04-05 12:40:00,20.04,20.05,20.01,20.04,66495.0,18.3102,18.3193,18.2828,18.3102,66495.0
2016-04-05 12:45:00,20.05,20.05,20.0,20.0,48770.0,18.3193,18.3193,18.2736,18.2736,48770.0
2016-04-05 12:50:00,20.0,20.02,19.99,20.0,51203.0,18.2736,18.2919,18.2645,18.2736,51203.0
2016-04-05 12:55:00,19.99,20.0,19.97,20.0,58442.0,18.2645,18.2736,18.2462,18.2736,58442.0
2016-04-05 13:00:00,20.0,20.0,19.98,19.99,53132.0,18.2736,18.2736,18.2553,18.2645,53132.0
2016-04-05 13:05:00,19.99,20.05,19.99,20.04,44982.0,18.2645,18.3193,18.2645,18.3102,44982.0
2016-04-05 13:10:00,20.04,20.05,20.02,20.04,46952.0,18.3102,18.3193,18.2919,18.3102,46952.0
2016-04-05 13:15:00,20.03,20.06,20.02,20.06,58839.0,18.301,18.3284,18.2919,18.3284,58839.0
2016-04-05 13:20:00,20.06,20.06,20.05,20.05,66077.0,18.3284,18.3284,18.3193,18.3193,66077.0
2016-04-05 13:25:00,20.06,20.06,20.03,20.05,106754.0,18.3284,18.3284,18.301,18.3193,106754.0
2016-04-05 13:30:00,20.05,20.05,19.97,20.0,119180.0,18.3193,18.3193,18.2462,18.2736,119180.0
2016-04-05 13:35:00,20.0,20.03,20.0,20.03,89913.0,18.2736,18.301,18.2736,18.301,89913.0
2016-04-05 13:40:00,20.03,20.05,20.0,20.02,51395.0,18.301,18.3193,18.2736,18.2919,51395.0
2016-04-05 13:45:00,20.02,20.03,20.01,20.03,33496.0,18.2919,18.301,18.2828,18.301,33496.0
2016-04-05 13:50:00,20.02,20.03,19.99,20.0,51762.0,18.2919,18.301,18.2645,18.2736,51762.0
2016-04-05 13:55:00,20.0,20.05,19.98,20.03,145835.0,18.2736,18.3193,18.2553,18.301,145835.0
2016-04-05 14:00:00,20.03,20.05,20.0,20.03,98692.0,18.301,18.3193,18.2736,18.301,98692.0
2016-04-05 14:05:00,20.03,20.05,20.01,20.05,99830.0,18.301,18.3193,18.2828,18.3193,99830.0
2016-04-05 14:10:00,20.05,20.05,20.01,20.05,38300.0,18.3193,18.3193,18.2828,18.3193,38300.0
2016-04-05 14:15:00,20.04,20.05,20.03,20.04,51189.0,18.3102,18.3193,18.301,18.3102,51189.0
2016-04-05 14:20:00,20.03,20.04,20.01,20.03,48295.0,18.301,18.3102,18.2828,18.301,48295.0
2016-04-05 14:25:00,20.03,20.03,20.0,20.03,44540.0,18.301,18.301,18.2736,18.301,44540.0
2016-04-05 14:30:00,20.03,20.05,20.02,20.05,79606.0,18.301,18.3193,18.2919,18.3193,79606.0
2016-04-05 14:35:00,20.04,20.07,20.03,20.06,67096.0,18.3102,18.3376,18.301,18.3284,67096.0
2016-04-05 14:40:00,20.06,20.09,20.06,20.08,55001.0,18.3284,18.3559,18.3284,18.3467,55001.0
2016-04-05 14:45:00,20.09,20.1,20.08,20.09,80433.0,18.3559,18.365,18.3467,18.3559,80433.0
2016-04-05 14:50:00,20.09,20.09,20.05,20.08,117503.0,18.3559,18.3559,18.3193,18.3467,117503.0
2016-04-05 14:55:00,20.08,20.08,20.06,20.07,82596.0,18.3467,18.3467,18.3284,18.3376,82596.0
2016-04-05 15:00:00,20.07,20.1,20.06,20.09,88590.0,18.3376,18.365,18.3284,18.3559,88590.0
2016-04-05 15:05:00,20.1,20.19,20.1,20.16,162040.0,18.365,18.4472,18.365,18.4198,162040.0
2016-04-05 15:10:00,20.16,20.17,20.11,20.14,155454.0,18.4198,18.4289,18.3741,18.4015,155454.0
2016-04-05 15:15:00,20.14,20.15,20.13,20.15,77484.0,18.4015,18.4107,18.3924,18.4107,77484.0
2016-04-05 15:20:00,20.15,20.17,20.14,20.15,111878.0,18.4107,18.4289,18.4015,18.4107,111878.0
2016-04-05 15:25:00,20.15,20.18,20.15,20.18,91078.0,18.4107,18.4381,18.4107,18.4381,91078.0
2016-04-05 15:30:00,20.18,20.19,20.17,20.17,114171.0,18.4381,18.4472,18.4289,18.4289,114171.0
2016-04-05 15:35:00,20.18,20.18,20.11,20.15,114571.0,18.4381,18.4381,18.3741,18.4107,114571.0
2016-04-05 15:40:00,20.15,20.16,20.05,20.11,207017.0,18.4107,18.4198,18.3193,18.3741,207017.0
2016-04-05 15:45:00,20.11,20.14,20.1,20.13,135473.0,18.3741,18.4015,18.365,18.3924,135473.0
2016-04-05 15:50:00,20.12,20.17,20.12,20.17,187090.0,18.3833,18.4289,18.3833,18.4289,187090.0
2016-04-05 15:55:00,20.17,20.18,20.11,20.13,871825.0,18.4289,18.4381,18.3741,18.3924,871825.0
2016-04-06 09:30:00,19.9,19.98,19.87,19.96,333551.0,18.1823,18.2553,18.1548,18.2371,333551.0
2016-04-06 09:35:00,19.97,20.07,19.97,20.02,274903.0,18.2462,18.3376,18.2462,18.2919,274903.0
2016-04-06 09:40:00,20.01,20.09,20.0,20.09,340108.0,18.2828,18.3559,18.2736,18.3559,340108.0
2016-04-06 09:45:00,20.09,20.09,19.96,19.99,186013.0,18.3559,18.3559,18.2371,18.2645,186013.0
2016-04-06 09:50:00,19.99,19.99,19.9,19.95,230683.0,18.2645,18.2645,18.1823,18.2279,230683.0
2016-04-06 09:55:00,19.95,19.96,19.89,19.92,231757.0,18.2279,18.2371,18.1731,18.2005,231757.0
2016-04-06 10:00:00,19.92,19.95,19.9,19.95,185823.0,18.2005,18.2279,18.1823,18.2279,185823.0
2016-04-06 10:05:00,19.95,19.97,19.91,19.92,169539.0,18.2279,18.2462,18.1914,18.2005,169539.0
2016-04-06 10:10:00,19.92,19.97,19.91,19.95,151839.0,18.2005,18.2462,18.1914,18.2279,151839.0
2016-04-06 10:15:00,19.95,20.0,19.95,19.99,135581.0,18.2279,18.2736,18.2279,18.2645,135581.0
2016-04-06 10:20:00,19.99,20.0,19.9,19.92,208116.0,18.2645,18.2736,18.1823,18.2005,208116.0
2016-04-06 10:25:00,19.92,19.97,19.91,19.96,111311.0,18.2005,18.2462,18.1914,18.2371,111311.0
2016-04-06 10:30:00,19.95,20.01,19.91,19.97,217333.0,18.2279,18.2828,18.1914,18.2462,217333.0
2016-04-06 10:35:00,19.95,19.95,19.91,19.91,179769.0,18.2279,18.2279,18.1914,18.1914,179769.0
2016-04-06 10:40:00,19.91,19.98,19.91,19.97,136203.0,18.1914,18.2553,18.1914,18.2462,136203.0
2016-04-06 10:45:00,19.97,19.99,19.96,19.96,107768.0,18.2462,18.2645,18.2371,18.2371,107768.0
2016-04-06 10:50:00,19.96,20.0,19.96,19.97,121802.0,18.2371,18.2736,18.2371,18.2462,121802.0
2016-04-06 10:55:00,19.97,19.99,19.96,19.98,67843.0,18.2462,18.2645,18.2371,18.2553,67843.0
2016-04-06 11:00:00,19.98,20.0,19.96,19.97,73572.0,18.2553,18.2736,18.2371,18.2462,73572.0
2016-04-06 11:05:00,19.96,19.98,19.94,19.98,58863.0,18.2371,18.2553,18.2188,18.2553,58863.0
2016-04-06 11:10:00,19.99,19.99,19.97,19.98,63029.0,18.2645,18.2645,18.2462,18.2553,63029.0
2016-04-06 11:15:00,19.99,20.0,19.95,19.95,56034.0,18.2645,18.2736,18.2279,18.2279,56034.0
2016-04-06 11:20:00,19.94,19.96,19.92,19.95,73836.0,18.2188,18.2371,18.2005,18.2279,73836.0
2016-04-06 11:25:00,19.95,19.99,19.95,19.97,67778.0,18.2279,18.2645,18.2279,18.2462,67778.0
2016-04-06 11:30:00,19.96,19.98,19.96,19.98,58590.0,18.2371,18.2553,18.2371,18.2553,58590.0
2016-04-06 11:35:00,19.98,20.07,19.97,20.06,134247.0,18.2553,18.3376,18.2462,18.3284,134247.0
2016-04-06 11:40:00,20.06,20.13,20.06,20.12,196569.0,18.3284,18.3924,18.3284,18.3833,196569.0
2016-04-06 11:45:00,20.13,20.19,20.12,20.17,187109.0,18.3924,18.4472,18.3833,18.4289,187109.0
2016-04-06 11:50:00,20.17,20.23,20.17,20.2,101919.0,18.4289,18.4838,18.4289,18.4564,101919.0
2016-04-06 11:55:00,20.2,20.2,20.15,20.17,80571.0,18.4564,18.4564,18.4107,18.4289,80571.0
2016-04-06 12:00:00,20.17,20.19,20.14,20.14,128963.0,18.4289,18.4472,18.4015,18.4015,128963.0
2016-04-06 12:05:00,20.15,20.15,20.11,20.12,55188.0,18.4107,18.4107,18.3741,18.3833,55188.0
2016-04-06 12:10:00,20.13,20.13,20.08,20.11,98029.0,18.3924,18.3924,18.3467,18.3741,98029.0
2016-04-06 12:15:00,20.11,20.11,20.06,20.09,44819.0,18.3741,18.3741,18.3284,18.3559,44819.0
2016-04-06 12:20:00,20.1,20.11,20.08,20.08,50557.0,18.365,18.3741,18.3467,18.3467,50557.0
2016-04-06 12:25:00,20.08,20.09,20.06,20.06,40602.0,18.3467,18.3559,18.3284,18.3284,40602.0
2016-04-06 12:30:00,20.05,20.06,20.03,20.05,59077.0,18.3193,18.3284,18.301,18.3193,59077.0
2016-04-06 12:35:00,20.06,20.06,20.03,20.03,26552.0,18.3284,18.3284,18.301,18.301,26552.0
2016-04-06 12:40:00,20.02,20.04,20.01,20.03,21155.0,18.2919,18.3102,18.2828,18.301,21155.0
2016-04-06 12:45:00,20.03,20.05,20.01,20.02,72320.0,18.301,18.3193,18.2828,18.2919,72320.0
2016-04-06 12:50:00,20.02,20.03,20.0,20.01,47636.0,18.2919,18.301,18.2736,18.2828,47636.0
2016-04-06 12:55:00,20.01,20.01,19.99,20.0,34492.0,18.2828,18.2828,18.2645,18.2736,34492.0
2016-04-06 13:00:00,20.0,20.05,20.0,20.04,52942.0,18.2736,18.3193,18.2736,18.3102,52942.0
2016-04-06 13:05:00,20.04,20.05,20.03,20.05,38038.0,18.3102,18.3193,18.301,18.3193,38038.0
2016-04-06 13:10:00,20.05,20.05,20.02,20.03,46334.0,18.3193,18.3193,18.2919,18.301,46334.0
2016-04-06 13:15:00,20.04,20.04,20.0,20.0,27768.0,18.3102,18.3102,18.2736,18.2736,27768.0
2016-04-06 13:20:00,20.01,20.04,20.01,20.03,29703.0,18.2828,18.3102,18.2828,18.301,29703.0
2016-04-06 13:25:00,20.02,20.02,20.0,20.01,33132.0,18.2919,18.2919,18.2736,18.2828,33132.0
2016-04-06 13:30:00,20.02,20.06,20.02,20.06,36488.0,18.2919,18.3284,18.2919,18.3284,36488.0
2016-04-06 13:35:00,20.06,20.07,20.03,20.03,28277.0,18.3284,18.3376,18.301,18.301,28277.0
2016-04-06 13:40:00,20.03,20.04,20.01,20.03,33197.0,18.301,18.3102,18.2828,18.301,33197.0
2016-04-06 13:45:00,20.02,20.02,19.98,19.98,36330.0,18.2919,18.2919,18.2553,18.2553,36330.0
2016-04-06 13:50:00,19.98,19.99,19.96,19.96,84732.0,18.2553,18.2645,18.2371,18.2371,84732.0
2016-04-06 13:55:00,19.97,19.99,19.96,19.98,26605.0,18.2462,18.2645,18.2371,18.2553,26605.0
2016-04-06 14:00:00,19.99,20.11,19.81,20.04,702066.0,18.2645,18.3741,18.1,18.3102,702066.0
2016-04-06 14:05:00,20.04,20.05,19.97,19.97,197745.0,18.3102,18.3193,18.2462,18.2462,197745.0
2016-04-06 14:10:00,19.99,20.02,19.96,20.0,99421.0,18.2645,18.2919,18.2371,18.2736,99421.0
2016-04-06 14:15:00,20.01,20.06,20.0,20.05,81208.0,18.2828,18.3284,18.2736,18.3193,81208.0
2016-04-06 14:20:00,20.04,20.04,19.99,19.99,77420.0,18.3102,18.3102,18.2645,18.2645,77420.0
2016-04-06 14:25:00,20.0,20.03,19.99,20.03,66677.0,18.2736,18.301,18.2645,18.301,66677.0
2016-04-06 14:30:00,20.04,20.08,20.02,20.08,86414.0,18.3102,18.3467,18.2919,18.3467,86414.0
2016-04-06 14:35:00,20.08,20.11,20.03,20.06,77737.0,18.3467,18.3741,18.301,18.3284,77737.0
2016-04-06 14:40:00,20.06,20.06,20.01,20.01,60349.0,18.3284,18.3284,18.2828,18.2828,60349.0
2016-04-06 14:45:00,20.01,20.01,19.95,19.98,104884.0,18.2828,18.2828,18.2279,18.2553,104884.0
2016-04-06 14:50:00,19.98,20.01,19.97,20.0,42394.0,18.2553,18.2828,18.2462,18.2736,42394.0
2016-04-06 14:55:00,20.0,20.03,19.99,20.02,57792.0,18.2736,18.301,18.2645,18.2919,57792.0
2016-04-06 15:00:00,20.03,20.04,20.01,20.03,55953.0,18.301,18.3102,18.2828,18.301,55953.0
2016-04-06 15:05:00,20.03,20.04,20.0,20.0,45024.0,18.301,18.3102,18.2736,18.2736,45024.0
2016-04-06 15:10:00,20.0,20.01,19.97,20.0,90123.0,18.2736,18.2828,18.2462,18.2736,90123.0
2016-04-06 15:15:00,19.99,20.04,19.99,19.99,62473.0,18.2645,18.3102,18.2645,18.2645,62473.0
2016-04-06 15:20:00,20.0,20.01,19.99,20.0,57687.0,18.2736,18.2828,18.2645,18.2736,57687.0
2016-04-06 15:25:00,19.99,20.01,19.98,20.01,52723.0,18.2645,18.2828,18.2553,18.2828,52723.0
2016-04-06 15:30:00,20.02,20.05,20.02,20.05,197662.0,18.2919,18.3193,18.2919,18.3193,197662.0
2016-04-06 15:35:00,20.06,20.06,20.03,20.05,76320.0,18.3284,18.3284,18.301,18.3193,76320.0
2016-04-06 15:40:00,20.05,20.07,20.05,20.06,124935.0,18.3193,18.3376,18.3193,18.3284,124935.0
2016-04-06 15:45:00,20.06,20.07,20.05,20.06,84624.0,18.3284,18.3376,18.3193,18.3284,84624.0
2016-04-06 15:50:00,20.06,20.1,20.06,20.09,181686.0,18.3284,18.365,18.3284,18.3559,181686.0
2016-04-06 15:55:00,20.1,20.17,20.09,20.17,662830.0,18.365,18.4289,18.3559,18.4289,662830.0
2016-04-07 09:30:00,20.59,20.65,20.52,20.58,712297.0,18.8127,18.8675,18.7487,18.8036,712297.0
2016-04-07 09:35:00,20.58,20.73,20.58,20.71,936477.0,18.8036,18.9406,18.8036,18.9223,936477.0
2016-04-07 09:40:00,20.71,20.77,20.71,20.73,644238.0,18.9223,18.9772,18.9223,18.9406,644238.0
2016-04-07 09:45:00,20.72,20.75,20.7,20.71,343652.0,18.9315,18.9589,18.9132,18.9223,343652.0
2016-04-07 09:50:00,20.72,20.75,20.69,20.74,360627.0,18.9315,18.9589,18.9041,18.9497,360627.0
2016-04-07 09:55:00,20.75,20.75,20.69,20.69,314694.0,18.9589,18.9589,18.9041,18.9041,314694.0
2016-04-07 10:00:00,20.69,20.72,20.65,20.65,315305.0,18.9041,18.9315,18.8675,18.8675,315305.0
2016-04-07 10:05:00,20.65,20.67,20.63,20.67,161585.0,18.8675,18.8858,18.8492,18.8858,161585.0
2016-04-07 10:10:00,20.67,20.72,20.67,20.72,156888.0,18.8858,18.9315,18.8858,18.9315,156888.0
2016-04-07 10:15:00,20.72,20.74,20.7,20.74,124378.0,18.9315,18.9497,18.9132,18.9497,124378.0
2016-04-07 10:20:00,20.73,20.74,20.7,20.73,124737.0,18.9406,18.9497,18.9132,18.9406,124737.0
2016-04-07 10:25:00,20.74,20.74,20.68,20.7,148612.0,18.9497,18.9497,18.8949,18.9132,148612.0
2016-04-07 10:30:00,20.71,20.73,20.67,20.69,129563.0,18.9223,18.9406,18.8858,18.9041,129563.0
2016-04-07 10:35:00,20.69,20.7,20.64,20.65,173890.0,18.9041,18.9132,18.8584,18.8675,173890.0
2016-04-07 10:40:00,20.65,20.67,20.64,20.65,117742.0,18.8675,18.8858,18.8584,18.8675,117742.0
2016-04-07 10:45:00,20.65,20.65,20.59,20.63,121267.0,18.8675,18.8675,18.8127,18.8492,121267.0
2016-04-07 10:50:00,20.63,20.7,20.63,20.7,99919.0,18.8492,18.9132,18.8492,18.9132,99919.0
2016-04-07 10:55:00,20.7,20.72,20.67,20.71,108542.0,18.9132,18.9315,18.8858,18.9223,108542.0
2016-04-07 11:00:00,20.71,20.76,20.71,20.75,256085.0,18.9223,18.968,18.9223,18.9589,256085.0
2016-04-07 11:05:00,20.76,20.8,20.76,20.78,242441.0,18.968,19.0046,18.968,18.9863,242441.0
2016-04-07 11:10:00,20.77,20.78,20.75,20.76,113883.0,18.9772,18.9863,18.9589,18.968,113883.0
2016-04-07 11:15:00,20.76,20.78,20.73,20.78,105390.0,18.968,18.9863,18.9406,18.9863,105390.0
2016-04-07 11:20:00,20.78,20.81,20.77,20.81,68142.0,18.9863,19.0137,18.9772,19.0137,68142.0
2016-04-07 11:25:00,20.81,20.81,20.78,20.81,96208.0,19.0137,19.0137,18.9863,19.0137,96208.0
2016-04-07 11:30:00,20.81,20.82,20.75,20.78,77476.0,19.0137,19.0228,18.9589,18.9863,77476.0
2016-04-07 11:35:00,20.77,20.79,20.75,20.78,116246.0,18.9772,18.9954,18.9589,18.9863,116246.0
2016-04-07 11:40:00,20.78,20.78,20.75,20.77,45980.0,18.9863,18.9863,18.9589,18.9772,45980.0
2016-04-07 11:45:00,20.77,20.79,20.77,20.78,53648.0,18.9772,18.9954,18.9772,18.9863,53648.0
2016-04-07 11:50:00,20.77,20.79,20.73,20.74,55053.0,18.9772,18.9954,18.9406,18.9497,55053.0
2016-04-07 11:55:00,20.73,20.76,20.68,20.69,72547.0,18.9406,18.968,18.8949,18.9041,72547.0
2016-04-07 12:00:00,20.68,20.74,20.68,20.74,56048.0,18.8949,18.9497,18.8949,18.9497,56048.0
2016-04-07 12:05:00,20.74,20.75,20.7,20.73,95386.0,18.9497,18.9589,18.9132,18.9406,95386.0
2016-04-07 12:10:00,20.73,20.77,20.73,20.75,50145.0,18.9406,18.9772,18.9406,18.9589,50145.0
2016-04-07 12:15:00,20.74,20.74,20.69,20.7,112641.0,18.9497,18.9497,18.9041,18.9132,112641.0
2016-04-07 12:20:00,20.7,20.74,20.69,20.74,69769.0,18.9132,18.9497,18.9041,18.9497,69769.0
2016-04-07 12:25:00,20.74,20.74,20.7,20.73,55376.0,18.9497,18.9497,18.9132,18.9406,55376.0
2016-04-07 12:30:00,20.73,20.75,20.73,20.75,84776.0,18.9406,18.9589,18.9406,18.9589,84776.0
2016-04-07 12:35:00,20.75,20.79,20.75,20.76,87922.0,18.9589,18.9954,18.9589,18.968,87922.0
2016-04-07 12:40:00,20.76,20.79,20.76,20.78,48649.0,18.968,18.9954,18.968,18.9863,48649.0
2016-04-07 12:45:00,20.77,20.78,20.74,20.75,58675.0,18.9772,18.9863,18.9497,18.9589,58675.0
2016-04-07 12:50:00,20.74,20.76,20.73,20.73,62845.0,18.9497,18.968,18.9406,18.9406,62845.0
2016-04-07 12:55:00,20.73,20.73,20.67,20.71,102949.0,18.9406,18.9406,18.8858,18.9223,102949.0
2016-04-07 13:00:00,20.7,20.74,20.68,20.72,55571.0,18.9132,18.9497,18.8949,18.9315,55571.0
2016-04-07 13:05:00,20.72,20.73,20.7,20.72,65611.0,18.9315,18.9406,18.9132,18.9315,65611.0
2016-04-07 13:10:00,20.72,20.72,20.68,20.69,35028.0,18.9315,18.9315,18.8949,18.9041,35028.0
2016-04-07 13:15:00,20.69,20.72,20.69,20.7,53643.0,18.9041,18.9315,18.9041,18.9132,53643.0
2016-04-07 13:20:00,20.71,20.72,20.69,20.72,75602.0,18.9223,18.9315,18.9041,18.9315,75602.0
2016-04-07 13:25:00,20.72,20.75,20.7,20.74,75955.0,18.9315,18.9589,18.9132,18.9497,75955.0
2016-04-07 13:30:00,20.73,20.76,20.73,20.76,92207.0,18.9406,18.968,18.9406,18.968,92207.0
2016-04-07 13:35:00,20.76,20.77,20.75,20.76,64165.0,18.968,18.9772,18.9589,18.968,64165.0
2016-04-07 13:40:00,20.76,20.78,20.75,20.75,63317.0,18.968,18.9863,18.9589,18.9589,63317.0
2016-04-07 13:45:00,20.75,20.78,20.75,20.78,71339.0,18.9589,18.9863,18.9589,18.9863,71339.0
2016-04-07 13:50:00,20.77,20.8,20.77,20.78,63118.0,18.9772,19.0046,18.9772,18.9863,63118.0
2016-04-07 13:55:00,20.78,20.8,20.75,20.75,60729.0,18.9863,19.0046,18.9589,18.9589,60729.0
2016-04-07 14:00:00,20.75,20.77,20.75,20.75,61187.0,18.9589,18.9772,18.9589,18.9589,61187.0
2016-04-07 14:05:00,20.75,20.78,20.74,20.75,83752.0,18.9589,18.9863,18.9497,18.9589,83752.0
2016-04-07 14:10:00,20.75,20.78,20.75,20.77,76869.0,18.9589,18.9863,18.9589,18.9772,76869.0
2016-04-07 14:15:00,20.77,20.77,20.74,20.75,57627.0,18.9772,18.9772,18.9497,18.9589,57627.0
2016-04-07 14:20:00,20.75,20.77,20.75,20.77,47350.0,18.9589,18.9772,18.9589,18.9772,47350.0
2016-04-07 14:25:00,20.77,20.83,20.77,20.81,102901.0,18.9772,19.032,18.9772,19.0137,102901.0
2016-04-07 14:30:00,20.82,20.83,20.81,20.83,94108.0,19.0228,19.032,19.0137,19.032,94108.0
2016-04-07 14:35:00,20.83,20.83,20.81,20.83,113668.0,19.032,19.032,19.0137,19.032,113668.0
2016-04-07 14:40:00,20.83,20.84,20.83,20.84,105430.0,19.032,19.0411,19.032,19.0411,105430.0
2016-04-07 14:45:00,20.84,20.85,20.82,20.84,87924.0,19.0411,19.0502,19.0228,19.0411,87924.0
2016-04-07 14:50:00,20.84,20.85,20.83,20.83,114013.0,19.0411,19.0502,19.032,19.032,114013.0
2016-04-07 14:55:00,20.83,20.84,20.81,20.83,84047.0,19.032,19.0411,19.0137,19.032,84047.0
2016-04-07 15:00:00,20.83,20.83,20.77,20.77,82515.0,19.032,19.032,18.9772,18.9772,82515.0
2016-04-07 15:05:00,20.77,20.81,20.76,20.78,52489.0,18.9772,19.0137,18.968,18.9863,52489.0
2016-04-07 15:10:00,20.78,20.81,20.78,20.81,68466.0,18.9863,19.0137,18.9863,19.0137,68466.0
2016-04-07 15:15:00,20.81,20.81,20.76,20.79,73156.0,19.0137,19.0137,18.968,18.9954,73156.0
2016-04-07 15:20:00,20.79,20.83,20.78,20.83,136153.0,18.9954,19.032,18.9863,19.032,136153.0
2016-04-07 15:25:00,20.83,20.83,20.81,20.82,116941.0,19.032,19.032,19.0137,19.0228,116941.0
2016-04-07 15:30:00,20.81,20.83,20.77,20.77,167692.0,19.0137,19.032,18.9772,18.9772,167692.0
2016-04-07 15:35:00,20.76,20.8,20.76,20.8,105972.0,18.968,19.0046,18.968,19.0046,105972.0
2016-04-07 15:40:00,20.8,20.81,20.77,20.79,121161.0,19.0046,19.0137,18.9772,18.9954,121161.0
2016-04-07 15:45:00,20.8,20.8,20.76,20.77,158752.0,19.0046,19.0046,18.968,18.9772,158752.0
2016-04-07 15:50:00,20.77,20.77,20.7,20.73,214791.0,18.9772,18.9772,18.9132,18.9406,214791.0
2016-04-07 15:55:00,20.73,20.79,20.68,20.78,1995451.0,18.9406,18.9954,18.8949,18.9863,1995451.0
2016-04-08 09:30:00,20.73,20.85,20.7,20.85,349510.0,18.9406,19.0502,18.9132,19.0502,349510.0
2016-04-08 09:35:00,20.85,20.95,20.84,20.92,199382.0,19.0502,19.1416,19.0411,19.1142,199382.0
2016-04-08 09:40:00,20.92,21.05,20.92,21.02,446400.0,19.1142,19.233,19.1142,19.2056,446400.0
2016-04-08 09:45:00,21.04,21.07,20.99,21.01,371818.0,19.2238,19.2513,19.1782,19.1964,371818.0
2016-04-08 09:50:00,21.01,21.02,20.98,20.98,287596.0,19.1964,19.2056,19.169,19.169,287596.0
2016-04-08 09:55:00,20.98,21.01,20.94,20.99,205595.0,19.169,19.1964,19.1325,19.1782,205595.0
2016-04-08 10:00:00,21.0,21.14,21.0,21.09,315776.0,19.1873,19.3152,19.1873,19.2695,315776.0
2016-04-08 10:05:00,21.09,21.11,21.06,21.08,186710.0,19.2695,19.2878,19.2421,19.2604,186710.0
2016-04-08 10:10:00,21.09,21.11,21.04,21.05,209364.0,19.2695,19.2878,19.2238,19.233,209364.0
2016-04-08 10:15:00,21.05,21.1,21.03,21.1,169346.0,19.233,19.2787,19.2147,19.2787,169346.0
2016-04-08 10:20:00,21.1,21.16,21.09,21.14,225378.0,19.2787,19.3335,19.2695,19.3152,225378.0
2016-04-08 10:25:00,21.14,21.16,21.09,21.11,177864.0,19.3152,19.3335,19.2695,19.2878,177864.0
2016-04-08 10:30:00,21.1,21.17,21.1,21.16,129264.0,19.2787,19.3426,19.2787,19.3335,129264.0
2016-04-08 10:35:00,21.17,21.19,21.11,21.12,127523.0,19.3426,19.3609,19.2878,19.2969,127523.0
2016-04-08 10:40:00,21.12,21.16,21.12,21.13,131348.0,19.2969,19.3335,19.2969,19.3061,131348.0
2016-04-08 10:45:00,21.13,21.17,21.13,21.14,100140.0,19.3061,19.3426,19.3061,19.3152,100140.0
2016-04-08 10:50:00,21.14,21.2,21.13,21.18,150104.0,19.3152,19.37,19.3061,19.3518,150104.0
2016-04-08 10:55:00,21.2,21.22,21.18,21.18,159287.0,19.37,19.3883,19.3518,19.3518,159287.0
2016-04-08 11:00:00,21.17,21.24,21.17,21.24,146936.0,19.3426,19.4066,19.3426,19.4066,146936.0
2016-04-08 11:05:00,21.24,21.24,21.2,21.24,59414.0,19.4066,19.4066,19.37,19.4066,59414.0
2016-04-08 11:10:00,21.24,21.3,21.23,21.3,296480.0,19.4066,19.4614,19.3974,19.4614,296480.0
2016-04-08 11:15:00,21.31,21.32,21.26,21.28,161886.0,19.4705,19.4797,19.4249,19.4431,161886.0
2016-04-08 11:20:00,21.28,21.35,21.28,21.33,162983.0,19.4431,19.5071,19.4431,19.4888,162983.0
2016-04-08 11:25:00,21.33,21.37,21.33,21.36,134274.0,19.4888,19.5254,19.4888,19.5162,134274.0
2016-04-08 11:30:00,21.35,21.35,21.3,21.31,158148.0,19.5071,19.5071,19.4614,19.4705,158148.0
2016-04-08 11:35:00,21.32,21.33,21.26,21.3,174294.0,19.4797,19.4888,19.4249,19.4614,174294.0
2016-04-08 11:40:00,21.29,21.3,21.25,21.25,120939.0,19.4523,19.4614,19.4157,19.4157,120939.0
2016-04-08 11:45:00,21.25,21.31,21.25,21.3,95388.0,19.4157,19.4705,19.4157,19.4614,95388.0
2016-04-08 11:50:00,21.31,21.33,21.27,21.3,96766.0,19.4705,19.4888,19.434,19.4614,96766.0
2016-04-08 11:55:00,21.3,21.33,21.29,21.31,84884.0,19.4614,19.4888,19.4523,19.4705,84884.0
2016-04-08 12:00:00,21.31,21.34,21.31,21.33,101850.0,19.4705,19.498,19.4705,19.4888,101850.0
2016-04-08 12:05:00,21.33,21.33,21.31,21.32,86655.0,19.4888,19.4888,19.4705,19.4797,86655.0
2016-04-08 12:10:00,21.32,21.33,21.3,21.3,150085.0,19.4797,19.4888,19.4614,19.4614,150085.0
2016-04-08 12:15:00,21.3,21.32,21.28,21.31,114298.0,19.4614,19.4797,19.4431,19.4705,114298.0
2016-04-08 12:20:00,21.31,21.35,21.3,21.35,100014.0,19.4705,19.5071,19.4614,19.5071,100014.0
2016-04-08 12:25:00,21.35,21.41,21.34,21.41,206715.0,19.5071,19.5619,19.498,19.5619,206715.0
2016-04-08 12:30:00,21.41,21.44,21.38,21.39,169132.0,19.5619,19.5893,19.5345,19.5436,169132.0
2016-04-08 12:35:00,21.38,21.42,21.38,21.41,73202.0,19.5345,19.571,19.5345,19.5619,73202.0
2016-04-08 12:40:00,21.4,21.42,21.4,21.42,82829.0,19.5528,19.571,19.5528,19.571,82829.0
2016-04-08 12:45:00,21.42,21.43,21.4,21.4,87452.0,19.571,19.5802,19.5528,19.5528,87452.0
2016-04-08 12:50:00,21.4,21.42,21.39,21.4,86706.0,19.5528,19.571,19.5436,19.5528,86706.0
2016-04-08 12:55:00,21.4,21.42,21.37,21.42,120280.0,19.5528,19.571,19.5254,19.571,120280.0
2016-04-08 13:00:00,21.42,21.48,21.42,21.46,122321.0,19.571,19.6259,19.571,19.6076,122321.0
2016-04-08 13:05:00,21.46,21.47,21.42,21.43,114838.0,19.6076,19.6167,19.571,19.5802,114838.0
2016-04-08 13:10:00,21.43,21.43,21.4,21.43,132485.0,19.5802,19.5802,19.5528,19.5802,132485.0
2016-04-08 13:15:00,21.43,21.44,21.4,21.41,89313.0,19.5802,19.5893,19.5528,19.5619,89313.0
2016-04-08 13:20:00,21.4,21.46,21.4,21.45,50613.0,19.5528,19.6076,19.5528,19.5985,50613.0
2016-04-08 13:25:00,21.44,21.45,21.42,21.45,87532.0,19.5893,19.5985,19.571,19.5985,87532.0
2016-04-08 13:30:00,21.45,21.47,21.44,21.47,78834.0,19.5985,19.6167,19.5893,19.6167,78834.0
2016-04-08 13:35:00,21.47,21.49,21.46,21.47,164892.0,19.6167,19.635,19.6076,19.6167,164892.0
2016-04-08 13:40:00,21.48,21.53,21.48,21.53,215183.0,19.6259,19.6716,19.6259,19.6716,215183.0
2016-04-08 13:45:00,21.53,21.55,21.49,21.51,114791.0,19.6716,19.6898,19.635,19.6533,114791.0
2016-04-08 13:50:00,21.51,21.52,21.46,21.48,181028.0,19.6533,19.6624,19.6076,19.6259,181028.0
2016-04-08 13:55:00,21.48,21.49,21.42,21.44,160595.0,19.6259,19.635,19.571,19.5893,160595.0
2016-04-08 14:00:00,21.45,21.46,21.43,21.44,50492.0,19.5985,19.6076,19.5802,19.5893,50492.0
2016-04-08 14:05:00,21.44,21.46,21.42,21.43,83662.0,19.5893,19.6076,19.571,19.5802,83662.0
2016-04-08 14:10:00,21.42,21.42,21.33,21.35,127531.0,19.571,19.571,19.4888,19.5071,127531.0
2016-04-08 14:15:00,21.35,21.39,21.33,21.36,197177.0,19.5071,19.5436,19.4888,19.5162,197177.0
2016-04-08 14:20:00,21.36,21.39,21.35,21.36,97623.0,19.5162,19.5436,19.5071,19.5162,97623.0
2016-04-08 14:25:00,21.36,21.4,21.36,21.39,58686.0,19.5162,19.5528,19.5162,19.5436,58686.0
2016-04-08 14:30:00,21.39,21.4,21.35,21.38,66318.0,19.5436,19.5528,19.5071,19.5345,66318.0
2016-04-08 14:35:00,21.39,21.44,21.39,21.39,114502.0,19.5436,19.5893,19.5436,19.5436,114502.0
2016-04-08 14:40:00,21.4,21.42,21.4,21.41,116934.0,19.5528,19.571,19.5528,19.5619,116934.0
2016-04-08 14:45:00,21.42,21.42,21.4,21.42,87851.0,19.571,19.571,19.5528,19.571,87851.0
2016-04-08 14:50:00,21.42,21.43,21.39,21.39,106677.0,19.571,19.5802,19.5436,19.5436,106677.0
2016-04-08 14:55:00,21.4,21.4,21.35,21.37,119170.0,19.5528,19.5528,19.5071,19.5254,119170.0
2016-04-08 15:00:00,21.38,21.38,21.35,21.35,118702.0,19.5345,19.5345,19.5071,19.5071,118702.0
2016-04-08 15:05:00,21.36,21.38,21.35,21.38,75556.0,19.5162,19.5345,19.5071,19.5345,75556.0
2016-04-08 15:10:00,21.38,21.45,21.37,21.44,274091.0,19.5345,19.5985,19.5254,19.5893,274091.0
2016-04-08 15:15:00,21.44,21.45,21.4,21.41,153551.0,19.5893,19.5985,19.5528,19.5619,153551.0
2016-04-08 15:20:00,21.41,21.42,21.4,21.41,125489.0,19.5619,19.571,19.5528,19.5619,125489.0
2016-04-08 15:25:00,21.41,21.42,21.39,21.41,123768.0,19.5619,19.571,19.5436,19.5619,123768.0
2016-04-08 15:30:00,21.41,21.41,21.36,21.39,163285.0,19.5619,19.5619,19.5162,19.5436,163285.0
2016-04-08 15:35:00,21.39,21.41,21.36,21.41,176986.0,19.5436,19.5619,19.5162,19.5619,176986.0
2016-04-08 15:40:00,21.42,21.45,21.42,21.45,143088.0,19.571,19.5985,19.571,19.5985,143088.0
2016-04-08 15:45:00,21.45,21.45,21.43,21.43,300199.0,19.5985,19.5985,19.5802,19.5802,300199.0
2016-04-08 15:50:00,21.43,21.43,21.4,21.41,187528.0,19.5802,19.5802,19.5528,19.5619,187528.0
2016-04-08 15:55:00,21.41,21.45,21.41,21.42,841326.0,19.5619,19.5985,19.5619,19.571,841326.0
2016-04-11 09:30:00,21.93,22.08,21.87,22.07,1092920.0,20.037,20.1741,19.9822,20.1649,1092920.0
2016-04-11 09:35:00,22.07,22.15,22.05,22.14,906729.0,20.1649,20.238,20.1467,20.2289,906729.0
2016-04-11 09:40:00,22.14,22.24,22.09,22.24,659565.0,20.2289,20.3203,20.1832,20.3203,659565.0
2016-04-11 09:45:00,22.24,22.34,22.24,22.34,631774.0,20.3203,20.4116,20.3203,20.4116,631774.0
2016-04-11 09:50:00,22.33,22.41,22.32,22.35,386510.0,20.4025,20.4756,20.3934,20.4208,386510.0
2016-04-11 09:55:00,22.34,22.34,22.25,22.3,438022.0,20.4116,20.4116,20.3294,20.3751,438022.0
2016-04-11 10:00:00,22.3,22.39,22.3,22.34,425346.0,20.3751,20.4573,20.3751,20.4116,425346.0
2016-04-11 10:05:00,22.34,22.38,22.33,22.35,214648.0,20.4116,20.4482,20.4025,20.4208,214648.0
2016-04-11 10:10:00,22.35,22.4,22.34,22.39,239908.0,20.4208,20.4665,20.4116,20.4573,239908.0
2016-04-11 10:15:00,22.39,22.39,22.26,22.28,193287.0,20.4573,20.4573,20.3385,20.3568,193287.0
2016-04-11 10:20:00,22.28,22.31,22.24,22.26,154572.0,20.3568,20.3842,20.3203,20.3385,154572.0
2016-04-11 10:25:00,22.25,22.34,22.23,22.34,128034.0,20.3294,20.4116,20.3111,20.4116,128034.0
2016-04-11 10:30:00,22.33,22.36,22.28,22.28,216144.0,20.4025,20.4299,20.3568,20.3568,216144.0
2016-04-11 10:35:00,22.29,22.33,22.25,22.32,278316.0,20.3659,20.4025,20.3294,20.3934,278316.0
2016-04-11 10:40:00,22.32,22.33,22.28,22.32,137060.0,20.3934,20.4025,20.3568,20.3934,137060.0
2016-04-11 10:45:00,22.31,22.34,22.27,22.33,144966.0,20.3842,20.4116,20.3477,20.4025,144966.0
2016-04-11 10:50:00,22.33,22.37,22.31,22.37,168467.0,20.4025,20.439,20.3842,20.439,168467.0
2016-04-11 10:55:00,22.37,22.43,22.34,22.4,259723.0,20.439,20.4939,20.4116,20.4665,259723.0
2016-04-11 11:00:00,22.41,22.45,22.4,22.44,473786.0,20.4756,20.5121,20.4665,20.503,473786.0
2016-04-11 11:05:00,22.45,22.49,22.44,22.48,203381.0,20.5121,20.5487,20.503,20.5395,203381.0
2016-04-11 11:10:00,22.48,22.48,22.43,22.44,99436.0,20.5395,20.5395,20.4939,20.503,99436.0
2016-04-11 11:15:00,22.44,22.45,22.4,22.44,117227.0,20.503,20.5121,20.4665,20.503,117227.0
2016-04-11 11:20:00,22.44,22.52,22.44,22.52,188852.0,20.503,20.5761,20.503,20.5761,188852.0
2016-04-11 11:25:00,22.51,22.56,22.5,22.52,207780.0,20.567,20.6126,20.5578,20.5761,207780.0
2016-04-11 11:30:00,22.52,22.6,22.52,22.6,158884.0,20.5761,20.6492,20.5761,20.6492,158884.0
2016-04-11 11:35:00,22.61,22.63,22.57,22.62,110278.0,20.6583,20.6766,20.6218,20.6675,110278.0
2016-04-11 11:40:00,22.63,22.64,22.55,22.56,167457.0,20.6766,20.6857,20.6035,20.6126,167457.0
2016-04-11 11:45:00,22.56,22.57,22.54,22.56,117660.0,20.6126,20.6218,20.5944,20.6126,117660.0
2016-04-11 11:50:00,22.56,22.59,22.55,22.56,146988.0,20.6126,20.6401,20.6035,20.6126,146988.0
2016-04-11 11:55:00,22.56,22.59,22.52,22.56,153905.0,20.6126,20.6401,20.5761,20.6126,153905.0
2016-04-11 12:00:00,22.56,22.57,22.49,22.53,184582.0,20.6126,20.6218,20.5487,20.5852,184582.0
2016-04-11 12:05:00,22.52,22.55,22.42,22.46,219716.0,20.5761,20.6035,20.4847,20.5213,219716.0
2016-04-11 12:10:00,22.46,22.47,22.43,22.45,144345.0,20.5213,20.5304,20.4939,20.5121,144345.0
2016-04-11 12:15:00,22.45,22.47,22.42,22.44,97070.0,20.5121,20.5304,20.4847,20.503,97070.0
2016-04-11 12:20:00,22.43,22.48,22.41,22.47,97616.0,20.4939,20.5395,20.4756,20.5304,97616.0
2016-04-11 12:25:00,22.48,22.5,22.47,22.47,103745.0,20.5395,20.5578,20.5304,20.5304,103745.0
2016-04-11 12:30:00,22.48,22.51,22.48,22.49,76170.0,20.5395,20.567,20.5395,20.5487,76170.0
2016-04-11 12:35:00,22.49,22.51,22.48,22.5,92133.0,20.5487,20.567,20.5395,20.5578,92133.0
2016-04-11 12:40:00,22.5,22.54,22.47,22.47,220961.0,20.5578,20.5944,20.5304,20.5304,220961.0
2016-04-11 12:45:00,22.48,22.5,22.46,22.48,97378.0,20.5395,20.5578,20.5213,20.5395,97378.0
2016-04-11 12:50:00,22.49,22.49,22.46,22.49,62772.0,20.5487,20.5487,20.5213,20.5487,62772.0
2016-04-11 12:55:00,22.49,22.57,22.49,22.54,97250.0,20.5487,20.6218,20.5487,20.5944,97250.0
2016-04-11 13:00:00,22.55,22.58,22.53,22.57,117770.0,20.6035,20.6309,20.5852,20.6218,117770.0
2016-04-11 13:05:00,22.57,22.58,22.54,22.55,120473.0,20.6218,20.6309,20.5944,20.6035,120473.0
2016-04-11 13:10:00,22.56,22.61,22.56,22.61,185086.0,20.6126,20.6583,20.6126,20.6583,185086.0
2016-04-11 13:15:00,22.61,22.63,22.57,22.62,269071.0,20.6583,20.6766,20.6218,20.6675,269071.0
2016-04-11 13:20:00,22.61,22.65,22.61,22.61,164996.0,20.6583,20.6949,20.6583,20.6583,164996.0
2016-04-11 13:25:00,22.61,22.61,22.55,22.55,215663.0,20.6583,20.6583,20.6035,20.6035,215663.0
2016-04-11 13:30:00,22.55,22.6,22.54,22.6,125266.0,20.6035,20.6492,20.5944,20.6492,125266.0
2016-04-11 13:35:00,22.61,22.61,22.57,22.58,144049.0,20.6583,20.6583,20.6218,20.6309,144049.0
2016-04-11 13:40:00,22.58,22.6,22.55,22.55,148052.0,20.6309,20.6492,20.6035,20.6035,148052.0
2016-04-11 13:45:00,22.56,22.59,22.56,22.58,113136.0,20.6126,20.6401,20.6126,20.6309,113136.0
2016-04-11 13:50:00,22.57,22.59,22.56,22.59,98960.0,20.6218,20.6401,20.6126,20.6401,98960.0
2016-04-11 13:55:00,22.59,22.61,22.57,22.58,148684.0,20.6401,20.6583,20.6218,20.6309,148684.0
2016-04-11 14:00:00,22.58,22.59,22.57,22.58,162602.0,20.6309,20.6401,20.6218,20.6309,162602.0
2016-04-11 14:05:00,22.57,22.6,22.57,22.59,124951.0,20.6218,20.6492,20.6218,20.6401,124951.0
2016-04-11 14:10:00,22.59,22.6,22.58,22.58,119322.0,20.6401,20.6492,20.6309,20.6309,119322.0
2016-04-11 14:15:00,22.58,22.59,22.57,22.57,88581.0,20.6309,20.6401,20.6218,20.6218,88581.0
2016-04-11 14:20:00,22.57,22.58,22.55,22.58,107576.0,20.6218,20.6309,20.6035,20.6309,107576.0
2016-04-11 14:25:00,22.58,22.6,22.57,22.6,165882.0,20.6309,20.6492,20.6218,20.6492,165882.0
2016-04-11 14:30:00,22.59,22.61,22.58,22.6,154530.0,20.6401,20.6583,20.6309,20.6492,154530.0
2016-04-11 14:35:00,22.59,22.63,22.59,22.63,175167.0,20.6401,20.6766,20.6401,20.6766,175167.0
2016-04-11 14:40:00,22.63,22.67,22.61,22.67,209974.0,20.6766,20.7131,20.6583,20.7131,209974.0
2016-04-11 14:45:00,22.66,22.69,22.66,22.68,198093.0,20.704,20.7314,20.704,20.7223,198093.0
2016-04-11 14:50:00,22.68,22.74,22.67,22.73,249180.0,20.7223,20.7771,20.7131,20.768,249180.0
2016-04-11 14:55:00,22.73,22.76,22.69,22.75,292208.0,20.768,20.7954,20.7314,20.7862,292208.0
2016-04-11 15:00:00,22.75,22.75,22.72,22.74,196034.0,20.7862,20.7862,20.7588,20.7771,196034.0
2016-04-11 15:05:00,22.75,22.75,22.72,22.74,124368.0,20.7862,20.7862,20.7588,20.7771,124368.0
2016-04-11 15:10:00,22.74,22.75,22.73,22.74,135056.0,20.7771,20.7862,20.768,20.7771,135056.0
2016-04-11 15:15:00,22.73,22.74,22.71,22.73,186830.0,20.768,20.7771,20.7497,20.768,186830.0
2016-04-11 15:20:00,22.74,22.77,22.72,22.77,237532.0,20.7771,20.8045,20.7588,20.8045,237532.0
2016-04-11 15:25:00,22.77,22.78,22.74,22.75,134072.0,20.8045,20.8137,20.7771,20.7862,134072.0
2016-04-11 15:30:00,22.75,22.76,22.71,22.75,218985.0,20.7862,20.7954,20.7497,20.7862,218985.0
2016-04-11 15:35:00,22.75,22.78,22.74,22.75,341657.0,20.7862,20.8137,20.7771,20.7862,341657.0
2016-04-11 15:40:00,22.76,22.77,22.72,22.72,338830.0,20.7954,20.8045,20.7588,20.7588,338830.0
2016-04-11 15:45:00,22.72,22.75,22.7,22.75,260790.0,20.7588,20.7862,20.7406,20.7862,260790.0
2016-04-11 15:50:00,22.75,22.75,22.73,22.75,294420.0,20.7862,20.7862,20.768,20.7862,294420.0
2016-04-11 15:55:00,22.75,22.78,22.71,22.71,1385994.0,20.7862,20.8137,20.7497,20.7497,1385994.0
2016-04-12 09:30:00,22.78,22.85,22.59,22.67,783153.0,20.8137,20.8776,20.6401,20.7131,783153.0
2016-04-12 09:35:00,22.66,22.7,22.4,22.42,621179.0,20.704,20.7406,20.4665,20.4847,621179.0
2016-04-12 09:40:00,22.42,22.6,22.42,22.56,449697.0,20.4847,20.6492,20.4847,20.6126,449697.0
2016-04-12 09:45:00,22.56,22.63,22.51,22.62,253315.0,20.6126,20.6766,20.567,20.6675,253315.0
2016-04-12 09:50:00,22.62,22.67,22.52,22.54,332027.0,20.6675,20.7131,20.5761,20.5944,332027.0
2016-04-12 09:55:00,22.53,22.53,22.37,22.37,273436.0,20.5852,20.5852,20.439,20.439,273436.0
2016-04-12 10:00:00,22.36,22.47,22.36,22.43,285453.0,20.4299,20.5304,20.4299,20.4939,285453.0
2016-04-12 10:05:00,22.43,22.47,22.37,22.43,180232.0,20.4939,20.5304,20.439,20.4939,180232.0
2016-04-12 10:10:00,22.44,22.55,22.39,22.52,317750.0,20.503,20.6035,20.4573,20.5761,317750.0
2016-04-12 10:15:00,22.52,22.53,22.44,22.52,197631.0,20.5761,20.5852,20.503,20.5761,197631.0
2016-04-12 10:20:00,22.53,22.57,22.52,22.56,126328.0,20.5852,20.6218,20.5761,20.6126,126328.0
2016-04-12 10:25:00,22.57,22.6,22.55,22.56,143120.0,20.6218,20.6492,20.6035,20.6126,143120.0
2016-04-12 10:30:00,22.55,22.64,22.53,22.61,257054.0,20.6035,20.6857,20.5852,20.6583,257054.0
2016-04-12 10:35:00,22.6,22.63,22.53,22.53,180598.0,20.6492,20.6766,20.5852,20.5852,180598.0
2016-04-12 10:40:00,22.52,22.58,22.51,22.57,202508.0,20.5761,20.6309,20.567,20.6218,202508.0
2016-04-12 10:45:00,22.56,22.59,22.54,22.59,134243.0,20.6126,20.6401,20.5944,20.6401,134243.0
2016-04-12 10:50:00,22.59,22.59,22.49,22.54,157844.0,20.6401,20.6401,20.5487,20.5944,157844.0
2016-04-12 10:55:00,22.53,22.59,22.51,22.58,245079.0,20.5852,20.6401,20.567,20.6309,245079.0
2016-04-12 11:00:00,22.58,22.63,22.56,22.62,187717.0,20.6309,20.6766,20.6126,20.6675,187717.0
2016-04-12 11:05:00,22.61,22.61,22.54,22.55,106407.0,20.6583,20.6583,20.5944,20.6035,106407.0
2016-04-12 11:10:00,22.56,22.71,22.55,22.67,250773.0,20.6126,20.7497,20.6035,20.7131,250773.0
2016-04-12 11:15:00,22.66,22.73,22.64,22.71,148320.0,20.704,20.768,20.6857,20.7497,148320.0
2016-04-12 11:20:00,22.72,22.81,22.72,22.8,163540.0,20.7588,20.8411,20.7588,20.8319,163540.0
2016-04-12 11:25:00,22.81,22.82,22.77,22.82,97757.0,20.8411,20.8502,20.8045,20.8502,97757.0
2016-04-12 11:30:00,22.81,22.9,22.8,22.87,107796.0,20.8411,20.9233,20.8319,20.8959,107796.0
2016-04-12 11:35:00,22.88,22.98,22.88,22.96,192117.0,20.905,20.9964,20.905,20.9781,192117.0
2016-04-12 11:40:00,22.97,23.04,22.97,23.02,188149.0,20.9873,21.0512,20.9873,21.0329,188149.0
2016-04-12 11:45:00,23.03,23.06,23.0,23.02,142867.0,21.0421,21.0695,21.0147,21.0329,142867.0
2016-04-12 11:50:00,23.01,23.02,22.92,22.95,154296.0,21.0238,21.0329,20.9416,20.969,154296.0
2016-04-12 11:55:00,22.95,22.95,22.9,22.9,123938.0,20.969,20.969,20.9233,20.9233,123938.0
2016-04-12 12:00:00,22.91,22.92,22.8,22.84,290343.0,20.9324,20.9416,20.8319,20.8685,290343.0
2016-04-12 12:05:00,22.84,22.84,22.75,22.76,112449.0,20.8685,20.8685,20.7862,20.7954,112449.0
2016-04-12 12:10:00,22.75,22.81,22.74,22.79,196016.0,20.7862,20.8411,20.7771,20.8228,196016.0
2016-04-12 12:15:00,22.79,22.86,22.79,22.84,85803.0,20.8228,20.8867,20.8228,20.8685,85803.0
2016-04-12 12:20:00,22.84,22.89,22.84,22.89,67207.0,20.8685,20.9142,20.8685,20.9142,67207.0
2016-04-12 12:25:00,22.88,22.89,22.84,22.85,71383.0,20.905,20.9142,20.8685,20.8776,71383.0
2016-04-12 12:30:00,22.85,22.91,22.85,22.91,59637.0,20.8776,20.9324,20.8776,20.9324,59637.0
2016-04-12 12:35:00,22.91,22.94,22.91,22.91,73867.0,20.9324,20.9598,20.9324,20.9324,73867.0
2016-04-12 12:40:00,22.9,22.92,22.85,22.87,88617.0,20.9233,20.9416,20.8776,20.8959,88617.0
2016-04-12 12:45:00,22.86,22.89,22.84,22.88,84943.0,20.8867,20.9142,20.8685,20.905,84943.0
2016-04-12 12:50:00,22.88,22.88,22.82,22.83,54022.0,20.905,20.905,20.8502,20.8593,54022.0
2016-04-12 12:55:00,22.83,22.85,22.8,22.82,62153.0,20.8593,20.8776,20.8319,20.8502,62153.0
2016-04-12 13:00:00,22.84,22.89,22.83,22.88,86219.0,20.8685,20.9142,20.8593,20.905,86219.0
2016-04-12 13:05:00,22.88,22.93,22.88,22.91,88877.0,20.905,20.9507,20.905,20.9324,88877.0
2016-04-12 13:10:00,22.91,22.93,22.89,22.9,62419.0,20.9324,20.9507,20.9142,20.9233,62419.0
2016-04-12 13:15:00,22.89,22.95,22.88,22.94,77993.0,20.9142,20.969,20.905,20.9598,77993.0
2016-04-12 13:20:00,22.94,22.94,22.91,22.94,62121.0,20.9598,20.9598,20.9324,20.9598,62121.0
2016-04-12 13:25:00,22.93,23.0,22.93,22.99,165683.0,20.9507,21.0147,20.9507,21.0055,165683.0
2016-04-12 13:30:00,22.99,23.0,22.94,22.94,112861.0,21.0055,21.0147,20.9598,20.9598,112861.0
2016-04-12 13:35:00,22.94,22.98,22.94,22.97,60022.0,20.9598,20.9964,20.9598,20.9873,60022.0
2016-04-12 13:40:00,22.97,22.99,22.9,22.92,125364.0,20.9873,21.0055,20.9233,20.9416,125364.0
2016-04-12 13:45:00,22.92,22.92,22.88,22.88,141784.0,20.9416,20.9416,20.905,20.905,141784.0
2016-04-12 13:50:00,22.88,22.88,22.81,22.83,149679.0,20.905,20.905,20.8411,20.8593,149679.0
2016-04-12 13:55:00,22.84,22.89,22.84,22.88,88613.0,20.8685,20.9142,20.8685,20.905,88613.0
2016-04-12 14:00:00,22.89,22.9,22.85,22.88,57388.0,20.9142,20.9233,20.8776,20.905,57388.0
2016-04-12 14:05:00,22.88,22.9,22.87,22.89,49720.0,20.905,20.9233,20.8959,20.9142,49720.0
2016-04-12 14:10:00,22.89,22.93,22.89,22.93,73818.0,20.9142,20.9507,20.9142,20.9507,73818.0
2016-04-12 14:15:00,22.92,22.92,22.85,22.85,75099.0,20.9416,20.9416,20.8776,20.8776,75099.0
2016-04-12 14:20:00,22.84,22.92,22.83,22.9,113130.0,20.8685,20.9416,20.8593,20.9233,113130.0
2016-04-12 14:25:00,22.91,22.92,22.9,22.9,61683.0,20.9324,20.9416,20.9233,20.9233,61683.0
2016-04-12 14:30:00,22.9,22.91,22.87,22.89,56716.0,20.9233,20.9324,20.8959,20.9142,56716.0
2016-04-12 14:35:00,22.89,22.89,22.84,22.84,54664.0,20.9142,20.9142,20.8685,20.8685,54664.0
2016-04-12 14:40:00,22.83,22.91,22.81,22.81,145260.0,20.8593,20.9324,20.8411,20.8411,145260.0
2016-04-12 14:45:00,22.81,22.82,22.76,22.76,82007.0,20.8411,20.8502,20.7954,20.7954,82007.0
2016-04-12 14:50:00,22.77,22.85,22.77,22.84,109648.0,20.8045,20.8776,20.8045,20.8685,109648.0
2016-04-12 14:55:00,22.83,22.89,22.83,22.86,71816.0,20.8593,20.9142,20.8593,20.8867,71816.0
2016-04-12 15:00:00,22.86,22.89,22.86,22.86,53870.0,20.8867,20.9142,20.8867,20.8867,53870.0
2016-04-12 15:05:00,22.86,22.88,22.85,22.86,90439.0,20.8867,20.905,20.8776,20.8867,90439.0
2016-04-12 15:10:00,22.86,22.9,22.86,22.9,51855.0,20.8867,20.9233,20.8867,20.9233,51855.0
2016-04-12 15:15:00,22.9,22.92,22.88,22.91,83011.0,20.9233,20.9416,20.905,20.9324,83011.0
2016-04-12 15:20:00,22.91,22.92,22.87,22.89,111803.0,20.9324,20.9416,20.8959,20.9142,111803.0
2016-04-12 15:25:00,22.89,22.89,22.85,22.87,56097.0,20.9142,20.9142,20.8776,20.8959,56097.0
2016-04-12 15:30:00,22.87,22.89,22.86,22.89,129260.0,20.8959,20.9142,20.8867,20.9142,129260.0
2016-04-12 15:35:00,22.88,22.91,22.87,22.88,90598.0,20.905,20.9324,20.8959,20.905,90598.0
2016-04-12 15:40:00,22.89,22.9,22.87,22.89,72927.0,20.9142,20.9233,20.8959,20.9142,72927.0
2016-04-12 15:45:00,22.89,22.89,22.83,22.83,106292.0,20.9142,20.9142,20.8593,20.8593,106292.0
2016-04-12 15:50:00,22.83,22.83,22.79,22.81,127151.0,20.8593,20.8593,20.8228,20.8411,127151.0
2016-04-12 15:55:00,22.81,22.88,22.78,22.87,590232.0,20.8411,20.905,20.8137,20.8959,590232.0
2016-04-13 09:30:00,22.48,22.6,22.42,22.48,799186.0,20.5395,20.6492,20.4847,20.5395,799186.0
2016-04-13 09:35:00,22.48,22.5,22.37,22.37,449166.0,20.5395,20.5578,20.439,20.439,449166.0
2016-04-13 09:40:00,22.38,22.45,22.31,22.44,382273.0,20.4482,20.5121,20.3842,20.503,382273.0
2016-04-13 09:45:00,22.43,22.48,22.36,22.36,255142.0,20.4939,20.5395,20.4299,20.4299,255142.0
2016-04-13 09:50:00,22.36,22.38,22.3,22.37,190894.0,20.4299,20.4482,20.3751,20.439,190894.0
2016-04-13 09:55:00,22.37,22.5,22.37,22.46,230355.0,20.439,20.5578,20.439,20.5213,230355.0
2016-04-13 10:00:00,22.46,22.63,22.46,22.61,281862.0,20.5213,20.6766,20.5213,20.6583,281862.0
2016-04-13 10:05:00,22.59,22.68,22.58,22.62,299974.0,20.6401,20.7223,20.6309,20.6675,299974.0
2016-04-13 10:10:00,22.61,22.73,22.6,22.69,208938.0,20.6583,20.768,20.6492,20.7314,208938.0
2016-04-13 10:15:00,22.69,22.77,22.65,22.74,267609.0,20.7314,20.8045,20.6949,20.7771,267609.0
2016-04-13 10:20:00,22.73,22.73,22.68,22.71,257255.0,20.768,20.768,20.7223,20.7497,257255.0
2016-04-13 10:25:00,22.7,22.72,22.64,22.67,199807.0,20.7406,20.7588,20.6857,20.7131,199807.0
2016-04-13 10:30:00,22.66,22.71,22.56,22.59,376129.0,20.704,20.7497,20.6126,20.6401,376129.0
2016-04-13 10:35:00,22.58,22.58,22.53,22.58,209306.0,20.6309,20.6309,20.5852,20.6309,209306.0
2016-04-13 10:40:00,22.58,22.61,22.56,22.6,101461.0,20.6309,20.6583,20.6126,20.6492,101461.0
2016-04-13 10:45:00,22.6,22.67,22.59,22.62,134073.0,20.6492,20.7131,20.6401,20.6675,134073.0
2016-04-13 10:50:00,22.62,22.67,22.58,22.66,163276.0,20.6675,20.7131,20.6309,20.704,163276.0
2016-04-13 10:55:00,22.66,22.67,22.58,22.64,141791.0,20.704,20.7131,20.6309,20.6857,141791.0
2016-04-13 11:00:00,22.64,22.73,22.63,22.71,101583.0,20.6857,20.768,20.6766,20.7497,101583.0
2016-04-13 11:05:00,22.7,22.73,22.67,22.7,117053.0,20.7406,20.768,20.7131,20.7406,117053.0
2016-04-13 11:10:00,22.7,22.7,22.62,22.66,115504.0,20.7406,20.7406,20.6675,20.704,115504.0
2016-04-13 11:15:00,22.65,22.65,22.56,22.58,107527.0,20.6949,20.6949,20.6126,20.6309,107527.0
2016-04-13 11:20:00,22.58,22.59,22.52,22.52,97152.0,20.6309,20.6401,20.5761,20.5761,97152.0
2016-04-13 11:25:00,22.53,22.56,22.49,22.5,193600.0,20.5852,20.6126,20.5487,20.5578,193600.0
2016-04-13 11:30:00,22.5,22.52,22.45,22.46,126408.0,20.5578,20.5761,20.5121,20.5213,126408.0
2016-04-13 11:35:00,22.46,22.47,22.43,22.46,133496.0,20.5213,20.5304,20.4939,20.5213,133496.0
2016-04-13 11:40:00,22.45,22.5,22.43,22.5,84022.0,20.5121,20.5578,20.4939,20.5578,84022.0
2016-04-13 11:45:00,22.5,22.52,22.49,22.5,85710.0,20.5578,20.5761,20.5487,20.5578,85710.0
2016-04-13 11:50:00,22.5,22.51,22.47,22.49,53548.0,20.5578,20.567,20.5304,20.5487,53548.0
2016-04-13 11:55:00,22.5,22.55,22.5,22.51,51925.0,20.5578,20.6035,20.5578,20.567,51925.0
2016-04-13 12:00:00,22.5,22.51,22.49,22.5,61082.0,20.5578,20.567,20.5487,20.5578,61082.0
2016-04-13 12:05:00,22.5,22.52,22.48,22.48,42604.0,20.5578,20.5761,20.5395,20.5395,42604.0
2016-04-13 12:10:00,22.48,22.53,22.48,22.51,61245.0,20.5395,20.5852,20.5395,20.567,61245.0
2016-04-13 12:15:00,22.51,22.51,22.43,22.48,72632.0,20.567,20.567,20.4939,20.5395,72632.0
2016-04-13 12:20:00,22.48,22.52,22.48,22.49,76723.0,20.5395,20.5761,20.5395,20.5487,76723.0
2016-04-13 12:25:00,22.49,22.52,22.48,22.5,55829.0,20.5487,20.5761,20.5395,20.5578,55829.0
2016-04-13 12:30:00,22.5,22.52,22.49,22.51,68416.0,20.5578,20.5761,20.5487,20.567,68416.0
2016-04-13 12:35:00,22.51,22.52,22.48,22.49,78696.0,20.567,20.5761,20.5395,20.5487,78696.0
2016-04-13 12:40:00,22.49,22.49,22.42,22.42,76639.0,20.5487,20.5487,20.4847,20.4847,76639.0
2016-04-13 12:45:00,22.43,22.49,22.43,22.48,82186.0,20.4939,20.5487,20.4939,20.5395,82186.0
2016-04-13 12:50:00,22.47,22.55,22.47,22.55,82368.0,20.5304,20.6035,20.5304,20.6035,82368.0
2016-04-13 12:55:00,22.56,22.56,22.52,22.55,84688.0,20.6126,20.6126,20.5761,20.6035,84688.0
2016-04-13 13:00:00,22.55,22.58,22.53,22.53,61664.0,20.6035,20.6309,20.5852,20.5852,61664.0
2016-04-13 13:05:00,22.52,22.52,22.49,22.5,92677.0,20.5761,20.5761,20.5487,20.5578,92677.0
2016-04-13 13:10:00,22.5,22.51,22.48,22.5,44126.0,20.5578,20.567,20.5395,20.5578,44126.0
2016-04-13 13:15:00,22.49,22.5,22.45,22.47,73828.0,20.5487,20.5578,20.5121,20.5304,73828.0
2016-04-13 13:20:00,22.47,22.47,22.42,22.42,80234.0,20.5304,20.5304,20.4847,20.4847,80234.0
2016-04-13 13:25:00,22.42,22.49,22.42,22.45,79769.0,20.4847,20.5487,20.4847,20.5121,79769.0
2016-04-13 13:30:00,22.45,22.48,22.43,22.44,77190.0,20.5121,20.5395,20.4939,20.503,77190.0
2016-04-13 13:35:00,22.44,22.48,22.43,22.46,76579.0,20.503,20.5395,20.4939,20.5213,76579.0
2016-04-13 13:40:00,22.46,22.46,22.42,22.43,67921.0,20.5213,20.5213,20.4847,20.4939,67921.0
2016-04-13 13:45:00,22.43,22.45,22.42,22.43,67419.0,20.4939,20.5121,20.4847,20.4939,67419.0
2016-04-13 13:50:00,22.43,22.47,22.42,22.46,59928.0,20.4939,20.5304,20.4847,20.5213,59928.0
2016-04-13 13:55:00,22.46,22.48,22.45,22.47,54238.0,20.5213,20.5395,20.5121,20.5304,54238.0
2016-04-13 14:00:00,22.47,22.47,22.43,22.45,103536.0,20.5304,20.5304,20.4939,20.5121,103536.0
2016-04-13 14:05:00,22.45,22.46,22.42,22.43,99192.0,20.5121,20.5213,20.4847,20.4939,99192.0
2016-04-13 14:10:00,22.42,22.43,22.39,22.4,108821.0,20.4847,20.4939,20.4573,20.4665,108821.0
2016-04-13 14:15:00,22.39,22.4,22.38,22.39,86395.0,20.4573,20.4665,20.4482,20.4573,86395.0
2016-04-13 14:20:00,22.4,22.42,22.37,22.4,112167.0,20.4665,20.4847,20.439,20.4665,112167.0
2016-04-13 14:25:00,22.4,22.41,22.37,22.37,63247.0,20.4665,20.4756,20.439,20.439,63247.0
2016-04-13 14:30:00,22.37,22.39,22.35,22.35,70112.0,20.439,20.4573,20.4208,20.4208,70112.0
2016-04-13 14:35:00,22.35,22.41,22.35,22.37,130701.0,20.4208,20.4756,20.4208,20.439,130701.0
2016-04-13 14:40:00,22.37,22.39,22.34,22.35,141244.0,20.439,20.4573,20.4116,20.4208,141244.0
2016-04-13 14:45:00,22.35,22.37,22.35,22.35,97158.0,20.4208,20.439,20.4208,20.4208,97158.0
2016-04-13 14:50:00,22.36,22.4,22.36,22.36,126828.0,20.4299,20.4665,20.4299,20.4299,126828.0
2016-04-13 14:55:00,22.36,22.38,22.34,22.34,130811.0,20.4299,20.4482,20.4116,20.4116,130811.0
2016-04-13 15:00:00,22.34,22.34,22.3,22.3,414777.0,20.4116,20.4116,20.3751,20.3751,414777.0
2016-04-13 15:05:00,22.31,22.33,22.26,22.26,241724.0,20.3842,20.4025,20.3385,20.3385,241724.0
2016-04-13 15:10:00,22.26,22.26,22.2,22.2,266773.0,20.3385,20.3385,20.2837,20.2837,266773.0
2016-04-13 15:15:00,22.2,22.24,22.19,22.24,216990.0,20.2837,20.3203,20.2746,20.3203,216990.0
2016-04-13 15:20:00,22.24,22.25,22.17,22.19,237577.0,20.3203,20.3294,20.2563,20.2746,237577.0
2016-04-13 15:25:00,22.19,22.22,22.18,22.19,196637.0,20.2746,20.302,20.2654,20.2746,196637.0
2016-04-13 15:30:00,22.19,22.21,22.18,22.2,223910.0,20.2746,20.2929,20.2654,20.2837,223910.0
2016-04-13 15:35:00,22.2,22.25,22.2,22.23,195038.0,20.2837,20.3294,20.2837,20.3111,195038.0
2016-04-13 15:40:00,22.22,22.25,22.2,22.25,191563.0,20.302,20.3294,20.2837,20.3294,191563.0
2016-04-13 15:45:00,22.25,22.28,22.23,22.23,269899.0,20.3294,20.3568,20.3111,20.3111,269899.0
2016-04-13 15:50:00,22.23,22.27,22.22,22.23,487882.0,20.3111,20.3477,20.302,20.3111,487882.0
2016-04-13 15:55:00,22.23,22.28,22.19,22.24,1291228.0,20.3111,20.3568,20.2746,20.3203,1291228.0
2016-04-14 09:30:00,22.15,22.27,22.15,22.18,366345.0,20.238,20.3477,20.238,20.2654,366345.0
2016-04-14 09:35:00,22.18,22.33,22.15,22.29,224705.0,20.2654,20.4025,20.238,20.3659,224705.0
2016-04-14 09:40:00,22.29,22.33,22.21,22.22,177665.0,20.3659,20.4025,20.2929,20.302,177665.0
2016-04-14 09:45:00,22.21,22.24,22.15,22.16,205185.0,20.2929,20.3203,20.238,20.2472,205185.0
2016-04-14 09:50:00,22.16,22.17,22.1,22.15,139397.0,20.2472,20.2563,20.1923,20.238,139397.0
2016-04-14 09:55:00,22.16,22.29,22.16,22.25,133988.0,20.2472,20.3659,20.2472,20.3294,133988.0
2016-04-14 10:00:00,22.25,22.27,22.16,22.18,133987.0,20.3294,20.3477,20.2472,20.2654,133987.0
2016-04-14 10:05:00,22.17,22.2,22.14,22.14,110029.0,20.2563,20.2837,20.2289,20.2289,110029.0
2016-04-14 10:10:00,22.13,22.13,22.08,22.08,111677.0,20.2198,20.2198,20.1741,20.1741,111677.0
2016-04-14 10:15:00,22.08,22.15,22.07,22.14,97050.0,20.1741,20.238,20.1649,20.2289,97050.0
2016-04-14 10:20:00,22.15,22.16,22.12,22.15,67806.0,20.238,20.2472,20.2106,20.238,67806.0
2016-04-14 10:25:00,22.16,22.16,22.08,22.1,61662.0,20.2472,20.2472,20.1741,20.1923,61662.0
2016-04-14 10:30:00,22.1,22.11,22.06,22.06,142449.0,20.1923,20.2015,20.1558,20.1558,142449.0
2016-04-14 10:35:00,22.06,22.08,22.01,22.03,223199.0,20.1558,20.1741,20.1101,20.1284,223199.0
2016-04-14 10:40:00,22.04,22.08,22.03,22.08,140969.0,20.1375,20.1741,20.1284,20.1741,140969.0
2016-04-14 10:45:00,22.08,22.1,22.06,22.09,126678.0,20.1741,20.1923,20.1558,20.1832,126678.0
2016-04-14 10:50:00,22.08,22.09,22.03,22.05,104866.0,20.1741,20.1832,20.1284,20.1467,104866.0
2016-04-14 10:55:00,22.05,22.06,22.0,22.02,131594.0,20.1467,20.1558,20.101,20.1193,131594.0
2016-04-14 11:00:00,22.02,22.03,21.96,22.0,246076.0,20.1193,20.1284,20.0644,20.101,246076.0
2016-04-14 11:05:00,22.01,22.01,21.95,21.95,137587.0,20.1101,20.1101,20.0553,20.0553,137587.0
2016-04-14 11:10:00,21.95,21.96,21.88,21.89,231819.0,20.0553,20.0644,19.9913,20.0005,231819.0
2016-04-14 11:15:00,21.89,21.91,21.86,21.87,205420.0,20.0005,20.0187,19.9731,19.9822,205420.0
2016-04-14 11:20:00,21.87,21.88,21.8,21.8,242518.0,19.9822,19.9913,19.9182,19.9182,242518.0
2016-04-14 11:25:00,21.8,21.84,21.77,21.84,143382.0,19.9182,19.9548,19.8908,19.9548,143382.0
2016-04-14 11:30:00,21.85,21.86,21.78,21.81,207336.0,19.9639,19.9731,19.9,19.9274,207336.0
2016-04-14 11:35:00,21.8,21.8,21.74,21.74,96659.0,19.9182,19.9182,19.8634,19.8634,96659.0
2016-04-14 11:40:00,21.74,21.74,21.65,21.66,203398.0,19.8634,19.8634,19.7812,19.7903,203398.0
2016-04-14 11:45:00,21.66,21.66,21.54,21.55,608279.0,19.7903,19.7903,19.6807,19.6898,608279.0
2016-04-14 11:50:00,21.55,21.56,21.48,21.49,296314.0,19.6898,19.699,19.6259,19.635,296314.0
2016-04-14 11:55:00,21.5,21.52,21.45,21.49,250751.0,19.6441,19.6624,19.5985,19.635,250751.0
2016-04-14 12:00:00,21.49,21.49,21.42,21.45,170815.0,19.635,19.635,19.571,19.5985,170815.0
2016-04-14 12:05:00,21.45,21.5,21.45,21.5,259499.0,19.5985,19.6441,19.5985,19.6441,259499.0
2016-04-14 12:10:00,21.5,21.5,21.45,21.45,147619.0,19.6441,19.6441,19.5985,19.5985,147619.0
2016-04-14 12:15:00,21.45,21.45,21.37,21.37,434913.0,19.5985,19.5985,19.5254,19.5254,434913.0
2016-04-14 12:20:00,21.37,21.39,21.33,21.37,312567.0,19.5254,19.5436,19.4888,19.5254,312567.0
2016-04-14 12:25:00,21.36,21.41,21.33,21.35,305830.0,19.5162,19.5619,19.4888,19.5071,305830.0
2016-04-14 12:30:00,21.36,21.36,21.32,21.33,136845.0,19.5162,19.5162,19.4797,19.4888,136845.0
2016-04-14 12:35:00,21.33,21.34,21.32,21.33,188389.0,19.4888,19.498,19.4797,19.4888,188389.0
2016-04-14 12:40:00,21.33,21.38,21.33,21.36,216166.0,19.4888,19.5345,19.4888,19.5162,216166.0
2016-04-14 12:45:00,21.36,21.38,21.33,21.33,153028.0,19.5162,19.5345,19.4888,19.4888,153028.0
2016-04-14 12:50:00,21.33,21.36,21.32,21.34,234554.0,19.4888,19.5162,19.4797,19.498,234554.0
2016-04-14 12:55:00,21.34,21.34,21.3,21.31,223581.0,19.498,19.498,19.4614,19.4705,223581.0
2016-04-14 13:00:00,21.31,21.35,21.3,21.35,183434.0,19.4705,19.5071,19.4614,19.5071,183434.0
2016-04-14 13:05:00,21.36,21.4,21.34,21.4,101031.0,19.5162,19.5528,19.498,19.5528,101031.0
2016-04-14 13:10:00,21.39,21.46,21.39,21.42,182783.0,19.5436,19.6076,19.5436,19.571,182783.0
2016-04-14 13:15:00,21.42,21.43,21.36,21.37,257329.0,19.571,19.5802,19.5162,19.5254,257329.0
2016-04-14 13:20:00,21.37,21.39,21.35,21.38,178087.0,19.5254,19.5436,19.5071,19.5345,178087.0
2016-04-14 13:25:00,21.38,21.38,21.32,21.33,169059.0,19.5345,19.5345,19.4797,19.4888,169059.0
2016-04-14 13:30:00,21.33,21.34,21.32,21.33,126112.0,19.4888,19.498,19.4797,19.4888,126112.0
2016-04-14 13:35:00,21.33,21.34,21.33,21.34,79461.0,19.4888,19.498,19.4888,19.498,79461.0
2016-04-14 13:40:00,21.34,21.41,21.34,21.41,124841.0,19.498,19.5619,19.498,19.5619,124841.0
2016-04-14 13:45:00,21.4,21.41,21.38,21.41,77796.0,19.5528,19.5619,19.5345,19.5619,77796.0
2016-04-14 13:50:00,21.42,21.48,21.41,21.47,171087.0,19.571,19.6259,19.5619,19.6167,171087.0
2016-04-14 13:55:00,21.48,21.48,21.43,21.43,109521.0,19.6259,19.6259,19.5802,19.5802,109521.0
2016-04-14 14:00:00,21.44,21.44,21.42,21.42,148955.0,19.5893,19.5893,19.571,19.571,148955.0
2016-04-14 14:05:00,21.42,21.43,21.42,21.43,100257.0,19.571,19.5802,19.571,19.5802,100257.0
2016-04-14 14:10:00,21.43,21.57,21.43,21.55,231065.0,19.5802,19.7081,19.5802,19.6898,231065.0
2016-04-14 14:15:00,21.55,21.55,21.45,21.48,156977.0,19.6898,19.6898,19.5985,19.6259,156977.0
2016-04-14 14:20:00,21.48,21.55,21.48,21.52,88345.0,19.6259,19.6898,19.6259,19.6624,88345.0
2016-04-14 14:25:00,21.51,21.62,21.49,21.6,203100.0,19.6533,19.7538,19.635,19.7355,203100.0
2016-04-14 14:30:00,21.6,21.75,21.58,21.75,262286.0,19.7355,19.8726,19.7172,19.8726,262286.0
2016-04-14 14:35:00,21.75,21.75,21.69,21.7,189969.0,19.8726,19.8726,19.8177,19.8269,189969.0
2016-04-14 14:40:00,21.69,21.7,21.67,21.67,112631.0,19.8177,19.8269,19.7995,19.7995,112631.0
2016-04-14 14:45:00,21.67,21.69,21.6,21.63,184711.0,19.7995,19.8177,19.7355,19.7629,184711.0
2016-04-14 14:50:00,21.63,21.63,21.56,21.58,97280.0,19.7629,19.7629,19.699,19.7172,97280.0
2016-04-14 14:55:00,21.59,21.63,21.58,21.63,151115.0,19.7264,19.7629,19.7172,19.7629,151115.0
2016-04-14 15:00:00,21.64,21.66,21.61,21.62,153787.0,19.7721,19.7903,19.7446,19.7538,153787.0
2016-04-14 15:05:00,21.62,21.62,21.55,21.56,113385.0,19.7538,19.7538,19.6898,19.699,113385.0
2016-04-14 15:10:00,21.57,21.58,21.55,21.57,77413.0,19.7081,19.7172,19.6898,19.7081,77413.0
2016-04-14 15:15:00,21.58,21.6,21.55,21.55,93894.0,19.7172,19.7355,19.6898,19.6898,93894.0
2016-04-14 15:20:00,21.56,21.57,21.52,21.52,140079.0,19.699,19.7081,19.6624,19.6624,140079.0
2016-04-14 15:25:00,21.52,21.52,21.5,21.52,124317.0,19.6624,19.6624,19.6441,19.6624,124317.0
2016-04-14 15:30:00,21.52,21.56,21.52,21.55,171352.0,19.6624,19.699,19.6624,19.6898,171352.0
2016-04-14 15:35:00,21.55,21.57,21.52,21.57,128941.0,19.6898,19.7081,19.6624,19.7081,128941.0
2016-04-14 15:40:00,21.57,21.59,21.56,21.57,250635.0,19.7081,19.7264,19.699,19.7081,250635.0
2016-04-14 15:45:00,21.57,21.57,21.55,21.56,240625.0,19.7081,19.7081,19.6898,19.699,240625.0
2016-04-14 15:50:00,21.56,21.57,21.53,21.55,269532.0,19.699,19.7081,19.6716,19.6898,269532.0
2016-04-14 15:55:00,21.55,21.61,21.51,21.6,1960069.0,19.6898,19.7446,19.6533,19.7355,1960069.0
2016-04-15 09:30:00,21.75,21.75,21.63,21.64,436619.0,19.8726,19.8726,19.7629,19.7721,436619.0
2016-04-15 09:35:00,21.65,21.74,21.56,21.71,377627.0,19.7812,19.8634,19.699,19.836,377627.0
2016-04-15 09:40:00,21.71,21.71,21.62,21.62,192924.0,19.836,19.836,19.7538,19.7538,192924.0
2016-04-15 09:45:00,21.62,21.63,21.51,21.56,209743.0,19.7538,19.7629,19.6533,19.699,209743.0
2016-04-15 09:50:00,21.56,21.56,21.46,21.5,158172.0,19.699,19.699,19.6076,19.6441,158172.0
2016-04-15 09:55:00,21.51,21.56,21.5,21.51,118184.0,19.6533,19.699,19.6441,19.6533,118184.0
2016-04-15 10:00:00,21.51,21.7,21.51,21.69,206500.0,19.6533,19.8269,19.6533,19.8177,206500.0
2016-04-15 10:05:00,21.7,21.81,21.7,21.74,283597.0,19.8269,19.9274,19.8269,19.8634,283597.0
2016-04-15 10:10:00,21.75,21.86,21.73,21.83,162744.0,19.8726,19.9731,19.8543,19.9457,162744.0
2016-04-15 10:15:00,21.83,21.89,21.8,21.89,113327.0,19.9457,20.0005,19.9182,20.0005,113327.0
2016-04-15 10:20:00,21.89,21.94,21.87,21.91,203078.0,20.0005,20.0462,19.9822,20.0187,203078.0
2016-04-15 10:25:00,21.91,21.91,21.83,21.88,148589.0,20.0187,20.0187,19.9457,19.9913,148589.0
2016-04-15 10:30:00,21.88,21.92,21.84,21.86,114400.0,19.9913,20.0279,19.9548,19.9731,114400.0
2016-04-15 10:35:00,21.85,21.88,21.82,21.88,114768.0,19.9639,19.9913,19.9365,19.9913,114768.0
2016-04-15 10:40:00,21.88,21.89,21.8,21.81,167045.0,19.9913,20.0005,19.9182,19.9274,167045.0
2016-04-15 10:45:00,21.82,21.84,21.79,21.79,102433.0,19.9365,19.9548,19.9091,19.9091,102433.0
2016-04-15 10:50:00,21.78,21.86,21.78,21.85,89293.0,19.9,19.9731,19.9,19.9639,89293.0
2016-04-15 10:55:00,21.85,21.85,21.8,21.81,145332.0,19.9639,19.9639,19.9182,19.9274,145332.0
2016-04-15 11:00:00,21.81,21.83,21.81,21.83,70844.0,19.9274,19.9457,19.9274,19.9457,70844.0
2016-04-15 11:05:00,21.83,21.85,21.83,21.85,97027.0,19.9457,19.9639,19.9457,19.9639,97027.0
2016-04-15 11:10:00,21.84,21.85,21.81,21.82,90605.0,19.9548,19.9639,19.9274,19.9365,90605.0
2016-04-15 11:15:00,21.82,21.89,21.82,21.87,64346.0,19.9365,20.0005,19.9365,19.9822,64346.0
2016-04-15 11:20:00,21.88,21.93,21.88,21.92,126287.0,19.9913,20.037,19.9913,20.0279,126287.0
2016-04-15 11:25:00,21.92,21.93,21.87,21.91,94392.0,20.0279,20.037,19.9822,20.0187,94392.0
2016-04-15 11:30:00,21.91,21.98,21.9,21.98,116920.0,20.0187,20.0827,20.0096,20.0827,116920.0
2016-04-15 11:35:00,21.98,22.0,21.95,21.98,174421.0,20.0827,20.101,20.0553,20.0827,174421.0
2016-04-15 11:40:00,21.98,22.11,21.97,22.1,270986.0,20.0827,20.2015,20.0736,20.1923,270986.0
2016-04-15 11:45:00,22.1,22.11,22.06,22.11,126297.0,20.1923,20.2015,20.1558,20.2015,126297.0
2016-04-15 11:50:00,22.11,22.12,22.08,22.09,100806.0,20.2015,20.2106,20.1741,20.1832,100806.0
2016-04-15 11:55:00,22.09,22.09,22.06,22.08,106074.0,20.1832,20.1832,20.1558,20.1741,106074.0
2016-04-15 12:00:00,22.07,22.19,22.07,22.16,150864.0,20.1649,20.2746,20.1649,20.2472,150864.0
2016-04-15 12:05:00,22.16,22.18,22.14,22.15,103992.0,20.2472,20.2654,20.2289,20.238,103992.0
2016-04-15 12:10:00,22.15,22.19,22.15,22.19,91426.0,20.238,20.2746,20.238,20.2746,91426.0
2016-04-15 12:15:00,22.19,22.22,22.15,22.15,147933.0,20.2746,20.302,20.238,20.238,147933.0
2016-04-15 12:20:00,22.15,22.22,22.15,22.22,72259.0,20.238,20.302,20.238,20.302,72259.0
2016-04-15 12:25:00,22.22,22.25,22.19,22.25,122474.0,20.302,20.3294,20.2746,20.3294,122474.0
2016-04-15 12:30:00,22.25,22.31,22.25,22.29,120263.0,20.3294,20.3842,20.3294,20.3659,120263.0
2016-04-15 12:35:00,22.28,22.28,22.24,22.26,143142.0,20.3568,20.3568,20.3203,20.3385,143142.0
2016-04-15 12:40:00,22.26,22.27,22.17,22.21,177130.0,20.3385,20.3477,20.2563,20.2929,177130.0
2016-04-15 12:45:00,22.21,22.25,22.19,22.21,109521.0,20.2929,20.3294,20.2746,20.2929,109521.0
2016-04-15 12:50:00,22.2,22.22,22.15,22.15,88748.0,20.2837,20.302,20.238,20.238,88748.0
2016-04-15 12:55:00,22.15,22.18,22.12,22.17,105437.0,20.238,20.2654,20.2106,20.2563,105437.0
2016-04-15 13:00:00,22.17,22.23,22.17,22.22,113000.0,20.2563,20.3111,20.2563,20.302,113000.0
2016-04-15 13:05:00,22.23,22.25,22.21,22.25,110857.0,20.3111,20.3294,20.2929,20.3294,110857.0
2016-04-15 13:10:00,22.25,22.26,22.19,22.19,132206.0,20.3294,20.3385,20.2746,20.2746,132206.0
2016-04-15 13:15:00,22.18,22.2,22.16,22.19,97062.0,20.2654,20.2837,20.2472,20.2746,97062.0
2016-04-15 13:20:00,22.19,22.21,22.17,22.21,65196.0,20.2746,20.2929,20.2563,20.2929,65196.0
2016-04-15 13:25:00,22.21,22.23,22.17,22.18,102089.0,20.2929,20.3111,20.2563,20.2654,102089.0
2016-04-15 13:30:00,22.17,22.17,22.08,22.15,125009.0,20.2563,20.2563,20.1741,20.238,125009.0
2016-04-15 13:35:00,22.16,22.16,22.1,22.11,124177.0,20.2472,20.2472,20.1923,20.2015,124177.0
2016-04-15 13:40:00,22.1,22.1,22.01,22.03,128942.0,20.1923,20.1923,20.1101,20.1284,128942.0
2016-04-15 13:45:00,22.02,22.08,22.01,22.08,78134.0,20.1193,20.1741,20.1101,20.1741,78134.0
2016-04-15 13:50:00,22.08,22.13,22.08,22.13,64963.0,20.1741,20.2198,20.1741,20.2198,64963.0
2016-04-15 13:55:00,22.13,22.15,22.1,22.1,72845.0,20.2198,20.238,20.1923,20.1923,72845.0
2016-04-15 14:00:00,22.1,22.13,22.08,22.08,39888.0,20.1923,20.2198,20.1741,20.1741,39888.0
2016-04-15 14:05:00,22.08,22.1,22.07,22.09,82206.0,20.1741,20.1923,20.1649,20.1832,82206.0
2016-04-15 14:10:00,22.1,22.16,22.1,22.11,89565.0,20.1923,20.2472,20.1923,20.2015,89565.0
2016-04-15 14:15:00,22.11,22.16,22.1,22.15,70756.0,20.2015,20.2472,20.1923,20.238,70756.0
2016-04-15 14:20:00,22.15,22.17,22.13,22.17,131220.0,20.238,20.2563,20.2198,20.2563,131220.0
2016-04-15 14:25:00,22.18,22.22,22.17,22.22,62922.0,20.2654,20.302,20.2563,20.302,62922.0
2016-04-15 14:30:00,22.21,22.22,22.17,22.18,63474.0,20.2929,20.302,20.2563,20.2654,63474.0
2016-04-15 14:35:00,22.18,22.2,22.18,22.19,76912.0,20.2654,20.2837,20.2654,20.2746,76912.0
2016-04-15 14:40:00,22.19,22.19,22.14,22.15,110328.0,20.2746,20.2746,20.2289,20.238,110328.0
2016-04-15 14:45:00,22.15,22.2,22.13,22.2,67994.0,20.238,20.2837,20.2198,20.2837,67994.0
2016-04-15 14:50:00,22.2,22.2,22.17,22.18,103482.0,20.2837,20.2837,20.2563,20.2654,103482.0
2016-04-15 14:55:00,22.18,22.21,22.18,22.2,77716.0,20.2654,20.2929,20.2654,20.2837,77716.0
2016-04-15 15:00:00,22.2,22.22,22.17,22.19,185386.0,20.2837,20.302,20.2563,20.2746,185386.0
2016-04-15 15:05:00,22.19,22.22,22.16,22.17,145946.0,20.2746,20.302,20.2472,20.2563,145946.0
2016-04-15 15:10:00,22.18,22.2,22.15,22.19,123302.0,20.2654,20.2837,20.238,20.2746,123302.0
2016-04-15 15:15:00,22.19,22.19,22.17,22.19,42820.0,20.2746,20.2746,20.2563,20.2746,42820.0
2016-04-15 15:20:00,22.19,22.2,22.18,22.2,78336.0,20.2746,20.2837,20.2654,20.2837,78336.0
2016-04-15 15:25:00,22.2,22.22,22.19,22.2,98749.0,20.2837,20.302,20.2746,20.2837,98749.0
2016-04-15 15:30:00,22.19,22.2,22.16,22.16,100866.0,20.2746,20.2837,20.2472,20.2472,100866.0
2016-04-15 15:35:00,22.17,22.18,22.17,22.18,78349.0,20.2563,20.2654,20.2563,20.2654,78349.0
2016-04-15 15:40:00,22.19,22.22,22.17,22.22,103051.0,20.2746,20.302,20.2563,20.302,103051.0
2016-04-15 15:45:00,22.21,22.22,22.18,22.2,203733.0,20.2929,20.302,20.2654,20.2837,203733.0
2016-04-15 15:50:00,22.19,22.2,22.16,22.17,174911.0,20.2746,20.2837,20.2472,20.2563,174911.0
2016-04-15 15:55:00,22.17,22.23,22.16,22.23,1940642.0,20.2563,20.3111,20.2472,20.3111,1940642.0
2016-04-18 09:30:00,22.47,22.48,22.27,22.33,356542.0,20.5304,20.5395,20.3477,20.4025,356542.0
2016-04-18 09:35:00,22.33,22.39,22.28,22.33,284420.0,20.4025,20.4573,20.3568,20.4025,284420.0
2016-04-18 09:40:00,22.33,22.39,22.18,22.19,362928.0,20.4025,20.4573,20.2654,20.2746,362928.0
2016-04-18 09:45:00,22.19,22.26,22.19,22.21,198414.0,20.2746,20.3385,20.2746,20.2929,198414.0
2016-04-18 09:50:00,22.2,22.2,22.08,22.11,196665.0,20.2837,20.2837,20.1741,20.2015,196665.0
2016-04-18 09:55:00,22.12,22.12,21.99,21.99,196517.0,20.2106,20.2106,20.0918,20.0918,196517.0
2016-04-18 10:00:00,21.99,22.0,21.92,21.93,274900.0,20.0918,20.101,20.0279,20.037,274900.0
2016-04-18 10:05:00,21.93,22.08,21.93,22.06,208519.0,20.037,20.1741,20.037,20.1558,208519.0
2016-04-18 10:10:00,22.07,22.16,22.06,22.15,120193.0,20.1649,20.2472,20.1558,20.238,120193.0
2016-04-18 10:15:00,22.14,22.14,22.03,22.03,105119.0,20.2289,20.2289,20.1284,20.1284,105119.0
2016-04-18 10:20:00,22.03,22.14,21.99,22.13,159325.0,20.1284,20.2289,20.0918,20.2198,159325.0
2016-04-18 10:25:00,22.13,22.16,22.1,22.15,197460.0,20.2198,20.2472,20.1923,20.238,197460.0
2016-04-18 10:30:00,22.15,22.23,22.14,22.19,189465.0,20.238,20.3111,20.2289,20.2746,189465.0
2016-04-18 10:35:00,22.18,22.25,22.16,22.24,202214.0,20.2654,20.3294,20.2472,20.3203,202214.0
2016-04-18 10:40:00,22.24,22.27,22.21,22.24,197181.0,20.3203,20.3477,20.2929,20.3203,197181.0
2016-04-18 10:45:00,22.25,22.27,22.19,22.21,106731.0,20.3294,20.3477,20.2746,20.2929,106731.0
2016-04-18 10:50:00,22.2,22.28,22.19,22.23,154466.0,20.2837,20.3568,20.2746,20.3111,154466.0
2016-04-18 10:55:00,22.24,22.3,22.21,22.28,171319.0,20.3203,20.3751,20.2929,20.3568,171319.0
2016-04-18 11:00:00,22.28,22.3,22.22,22.22,122271.0,20.3568,20.3751,20.302,20.302,122271.0
2016-04-18 11:05:00,22.21,22.22,22.17,22.18,111372.0,20.2929,20.302,20.2563,20.2654,111372.0
2016-04-18 11:10:00,22.17,22.26,22.17,22.25,99636.0,20.2563,20.3385,20.2563,20.3294,99636.0
2016-04-18 11:15:00,22.24,22.25,22.23,22.25,50230.0,20.3203,20.3294,20.3111,20.3294,50230.0
2016-04-18 11:20:00,22.26,22.29,22.25,22.28,90118.0,20.3385,20.3659,20.3294,20.3568,90118.0
2016-04-18 11:25:00,22.28,22.32,22.27,22.3,109173.0,20.3568,20.3934,20.3477,20.3751,109173.0
2016-04-18 11:30:00,22.31,22.36,22.3,22.36,82378.0,20.3842,20.4299,20.3751,20.4299,82378.0
2016-04-18 11:35:00,22.37,22.39,22.33,22.34,121794.0,20.439,20.4573,20.4025,20.4116,121794.0
2016-04-18 11:40:00,22.34,22.36,22.33,22.35,77773.0,20.4116,20.4299,20.4025,20.4208,77773.0
2016-04-18 11:45:00,22.35,22.36,22.28,22.29,88196.0,20.4208,20.4299,20.3568,20.3659,88196.0
2016-04-18 11:50:00,22.29,22.32,22.24,22.26,88507.0,20.3659,20.3934,20.3203,20.3385,88507.0
2016-04-18 11:55:00,22.26,22.29,22.22,22.22,69647.0,20.3385,20.3659,20.302,20.302,69647.0
2016-04-18 12:00:00,22.22,22.24,22.19,22.2,108142.0,20.302,20.3203,20.2746,20.2837,108142.0
2016-04-18 12:05:00,22.2,22.22,22.15,22.15,89216.0,20.2837,20.302,20.238,20.238,89216.0
2016-04-18 12:10:00,22.15,22.23,22.15,22.23,54165.0,20.238,20.3111,20.238,20.3111,54165.0
2016-04-18 12:15:00,22.24,22.26,22.22,22.23,50973.0,20.3203,20.3385,20.302,20.3111,50973.0
2016-04-18 12:20:00,22.24,22.25,22.24,22.24,18091.0,20.3203,20.3294,20.3203,20.3203,18091.0
2016-04-18 12:25:00,22.24,22.24,22.19,22.19,59046.0,20.3203,20.3203,20.2746,20.2746,59046.0
2016-04-18 12:30:00,22.18,22.18,22.13,22.17,93986.0,20.2654,20.2654,20.2198,20.2563,93986.0
2016-04-18 12:35:00,22.17,22.17,22.13,22.13,130319.0,20.2563,20.2563,20.2198,20.2198,130319.0
2016-04-18 12:40:00,22.13,22.15,22.13,22.13,51483.0,20.2198,20.238,20.2198,20.2198,51483.0
2016-04-18 12:45:00,22.13,22.15,22.11,22.15,70646.0,20.2198,20.238,20.2015,20.238,70646.0
2016-04-18 12:50:00,22.14,22.17,22.13,22.17,30975.0,20.2289,20.2563,20.2198,20.2563,30975.0
2016-04-18 12:55:00,22.17,22.22,22.17,22.19,64506.0,20.2563,20.302,20.2563,20.2746,64506.0
2016-04-18 13:00:00,22.19,22.28,22.19,22.25,58483.0,20.2746,20.3568,20.2746,20.3294,58483.0
2016-04-18 13:05:00,22.25,22.28,22.24,22.26,55359.0,20.3294,20.3568,20.3203,20.3385,55359.0
2016-04-18 13:10:00,22.25,22.27,22.23,22.23,40014.0,20.3294,20.3477,20.3111,20.3111,40014.0
2016-04-18 13:15:00,22.23,22.25,22.22,22.24,40406.0,20.3111,20.3294,20.302,20.3203,40406.0
2016-04-18 13:20:00,22.23,22.25,22.23,22.24,46632.0,20.3111,20.3294,20.3111,20.3203,46632.0
2016-04-18 13:25:00,22.24,22.25,22.23,22.23,35393.0,20.3203,20.3294,20.3111,20.3111,35393.0
2016-04-18 13:30:00,22.23,22.26,22.23,22.26,48116.0,20.3111,20.3385,20.3111,20.3385,48116.0
2016-04-18 13:35:00,22.27,22.29,22.25,22.25,77527.0,20.3477,20.3659,20.3294,20.3294,77527.0
2016-04-18 13:40:00,22.26,22.26,22.22,22.22,60831.0,20.3385,20.3385,20.302,20.302,60831.0
2016-04-18 13:45:00,22.23,22.23,22.19,22.19,41767.0,20.3111,20.3111,20.2746,20.2746,41767.0
2016-04-18 13:50:00,22.19,22.24,22.19,22.24,55675.0,20.2746,20.3203,20.2746,20.3203,55675.0
2016-04-18 13:55:00,22.24,22.26,22.23,22.26,35263.0,20.3203,20.3385,20.3111,20.3385,35263.0
2016-04-18 14:00:00,22.25,22.25,22.2,22.23,79026.0,20.3294,20.3294,20.2837,20.3111,79026.0
2016-04-18 14:05:00,22.23,22.24,22.18,22.19,60936.0,20.3111,20.3203,20.2654,20.2746,60936.0
2016-04-18 14:10:00,22.19,22.19,22.15,22.15,52415.0,20.2746,20.2746,20.238,20.238,52415.0
2016-04-18 14:15:00,22.15,22.17,22.1,22.1,77827.0,20.238,20.2563,20.1923,20.1923,77827.0
2016-04-18 14:20:00,22.1,22.13,22.1,22.11,90237.0,20.1923,20.2198,20.1923,20.2015,90237.0
2016-04-18 14:25:00,22.11,22.14,22.11,22.12,63757.0,20.2015,20.2289,20.2015,20.2106,63757.0
2016-04-18 14:30:00,22.11,22.12,22.11,22.11,49051.0,20.2015,20.2106,20.2015,20.2015,49051.0
2016-04-18 14:35:00,22.12,22.16,22.12,22.15,88202.0,20.2106,20.2472,20.2106,20.238,88202.0
2016-04-18 14:40:00,22.15,22.15,22.13,22.14,38013.0,20.238,20.238,20.2198,20.2289,38013.0
2016-04-18 14:45:00,22.15,22.17,22.13,22.15,49849.0,20.238,20.2563,20.2198,20.238,49849.0
2016-04-18 14:50:00,22.15,22.17,22.15,22.17,62666.0,20.238,20.2563,20.238,20.2563,62666.0
2016-04-18 14:55:00,22.17,22.22,22.16,22.2,70346.0,20.2563,20.302,20.2472,20.2837,70346.0
2016-04-18 15:00:00,22.2,22.22,22.19,22.2,53405.0,20.2837,20.302,20.2746,20.2837,53405.0
2016-04-18 15:05:00,22.19,22.2,22.19,22.2,71062.0,20.2746,20.2837,20.2746,20.2837,71062.0
2016-04-18 15:10:00,22.19,22.19,22.17,22.18,79750.0,20.2746,20.2746,20.2563,20.2654,79750.0
2016-04-18 15:15:00,22.18,22.18,22.17,22.18,10884.0,20.2654,20.2654,20.2563,20.2654,10884.0
2016-04-18 15:20:00,22.18,22.2,22.17,22.2,43248.0,20.2654,20.2837,20.2563,20.2837,43248.0
2016-04-18 15:25:00,22.2,22.22,22.2,22.22,42145.0,20.2837,20.302,20.2837,20.302,42145.0
2016-04-18 15:30:00,22.22,22.23,22.2,22.22,52458.0,20.302,20.3111,20.2837,20.302,52458.0
2016-04-18 15:35:00,22.22,22.22,22.19,22.2,38751.0,20.302,20.302,20.2746,20.2837,38751.0
2016-04-18 15:40:00,22.21,22.22,22.21,22.21,63674.0,20.2929,20.302,20.2929,20.2929,63674.0
2016-04-18 15:45:00,22.22,22.22,22.19,22.19,44068.0,20.302,20.302,20.2746,20.2746,44068.0
2016-04-18 15:50:00,22.19,22.2,22.18,22.19,44078.0,20.2746,20.2837,20.2654,20.2746,44078.0
2016-04-18 15:55:00,22.19,22.24,22.19,22.2,442634.0,20.2746,20.3203,20.2746,20.2837,442634.0
2016-04-19 09:30:00,23.1,23.18,23.02,23.18,942655.0,21.106,21.1791,21.0329,21.1791,942655.0
2016-04-19 09:35:00,23.18,23.19,22.99,23.0,500389.0,21.1791,21.1883,21.0055,21.0147,500389.0
2016-04-19 09:40:00,22.99,23.02,22.92,23.0,488447.0,21.0055,21.0329,20.9416,21.0147,488447.0
2016-04-19 09:45:00,23.0,23.05,22.97,23.05,326543.0,21.0147,21.0603,20.9873,21.0603,326543.0
2016-04-19 09:50:00,23.05,23.15,23.04,23.13,402591.0,21.0603,21.1517,21.0512,21.1334,402591.0
2016-04-19 09:55:00,23.14,23.18,23.09,23.16,310426.0,21.1426,21.1791,21.0969,21.1609,310426.0
2016-04-19 10:00:00,23.16,23.23,23.16,23.21,325782.0,21.1609,21.2248,21.1609,21.2065,325782.0
2016-04-19 10:05:00,23.21,23.23,23.15,23.19,180773.0,21.2065,21.2248,21.1517,21.1883,180773.0
2016-04-19 10:10:00,23.19,23.23,23.15,23.15,270559.0,21.1883,21.2248,21.1517,21.1517,270559.0
2016-04-19 10:15:00,23.16,23.16,23.05,23.06,311087.0,21.1609,21.1609,21.0603,21.0695,311087.0
2016-04-19 10:20:00,23.06,23.1,23.02,23.08,181839.0,21.0695,21.106,21.0329,21.0878,181839.0
2016-04-19 10:25:00,23.08,23.11,23.08,23.09,181103.0,21.0878,21.1152,21.0878,21.0969,181103.0
2016-04-19 10:30:00,23.09,23.12,23.02,23.04,238127.0,21.0969,21.1243,21.0329,21.0512,238127.0
2016-04-19 10:35:00,23.05,23.12,23.05,23.11,203744.0,21.0603,21.1243,21.0603,21.1152,203744.0
2016-04-19 10:40:00,23.11,23.13,23.07,23.11,207946.0,21.1152,21.1334,21.0786,21.1152,207946.0
2016-04-19 10:45:00,23.11,23.13,23.07,23.08,210724.0,21.1152,21.1334,21.0786,21.0878,210724.0
2016-04-19 10:50:00,23.08,23.13,23.06,23.11,199518.0,21.0878,21.1334,21.0695,21.1152,199518.0
2016-04-19 10:55:00,23.1,23.11,23.08,23.09,174333.0,21.106,21.1152,21.0878,21.0969,174333.0
2016-04-19 11:00:00,23.09,23.17,23.09,23.16,270519.0,21.0969,21.17,21.0969,21.1609,270519.0
2016-04-19 11:05:00,23.17,23.17,23.15,23.15,153357.0,21.17,21.17,21.1517,21.1517,153357.0
2016-04-19 11:10:00,23.15,23.18,23.13,23.16,170614.0,21.1517,21.1791,21.1334,21.1609,170614.0
2016-04-19 11:15:00,23.15,23.2,23.15,23.2,137115.0,21.1517,21.1974,21.1517,21.1974,137115.0
2016-04-19 11:20:00,23.2,23.22,23.18,23.19,161579.0,21.1974,21.2157,21.1791,21.1883,161579.0
2016-04-19 11:25:00,23.2,23.22,23.2,23.22,181562.0,21.1974,21.2157,21.1974,21.2157,181562.0
2016-04-19 11:30:00,23.22,23.23,23.16,23.23,214485.0,21.2157,21.2248,21.1609,21.2248,214485.0
2016-04-19 11:35:00,23.24,23.31,23.23,23.29,236902.0,21.2339,21.2979,21.2248,21.2796,236902.0
2016-04-19 11:40:00,23.29,23.31,23.26,23.28,152980.0,21.2796,21.2979,21.2522,21.2705,152980.0
2016-04-19 11:45:00,23.27,23.27,23.24,23.25,113072.0,21.2614,21.2614,21.2339,21.2431,113072.0
2016-04-19 11:50:00,23.26,23.28,23.2,23.22,167792.0,21.2522,21.2705,21.1974,21.2157,167792.0
2016-04-19 11:55:00,23.22,23.23,23.2,23.22,112256.0,21.2157,21.2248,21.1974,21.2157,112256.0
2016-04-19 12:00:00,23.22,23.24,23.2,23.22,123315.0,21.2157,21.2339,21.1974,21.2157,123315.0
2016-04-19 12:05:00,23.22,23.22,23.17,23.19,112516.0,21.2157,21.2157,21.17,21.1883,112516.0
2016-04-19 12:10:00,23.19,23.19,23.05,23.05,151614.0,21.1883,21.1883,21.0603,21.0603,151614.0
2016-04-19 12:15:00,23.04,23.06,23.03,23.05,118509.0,21.0512,21.0695,21.0421,21.0603,118509.0
2016-04-19 12:20:00,23.04,23.04,22.97,23.03,213728.0,21.0512,21.0512,20.9873,21.0421,213728.0
2016-04-19 12:25:00,23.05,23.08,23.05,23.06,83669.0,21.0603,21.0878,21.0603,21.0695,83669.0
2016-04-19 12:30:00,23.06,23.08,23.04,23.07,69289.0,21.0695,21.0878,21.0512,21.0786,69289.0
2016-04-19 12:35:00,23.07,23.08,23.03,23.07,95216.0,21.0786,21.0878,21.0421,21.0786,95216.0
2016-04-19 12:40:00,23.07,23.11,23.07,23.11,118989.0,21.0786,21.1152,21.0786,21.1152,118989.0
2016-04-19 12:45:00,23.1,23.11,23.08,23.11,73350.0,21.106,21.1152,21.0878,21.1152,73350.0
2016-04-19 12:50:00,23.11,23.16,23.11,23.15,142941.0,21.1152,21.1609,21.1152,21.1517,142941.0
2016-04-19 12:55:00,23.15,23.18,23.15,23.18,84809.0,21.1517,21.1791,21.1517,21.1791,84809.0
2016-04-19 13:00:00,23.17,23.19,23.16,23.18,109709.0,21.17,21.1883,21.1609,21.1791,109709.0
2016-04-19 13:05:00,23.18,23.18,23.17,23.17,33171.0,21.1791,21.1791,21.17,21.17,33171.0
2016-04-19 13:10:00,23.17,23.18,23.15,23.18,85995.0,21.17,21.1791,21.1517,21.1791,85995.0
2016-04-19 13:15:00,23.18,23.18,23.14,23.17,125602.0,21.1791,21.1791,21.1426,21.17,125602.0
2016-04-19 13:20:00,23.17,23.18,23.16,23.17,82357.0,21.17,21.1791,21.1609,21.17,82357.0
2016-04-19 13:25:00,23.17,23.17,23.13,23.15,155375.0,21.17,21.17,21.1334,21.1517,155375.0
2016-04-19 13:30:00,23.14,23.16,23.11,23.16,84673.0,21.1426,21.1609,21.1152,21.1609,84673.0
2016-04-19 13:35:00,23.15,23.18,23.14,23.18,85240.0,21.1517,21.1791,21.1426,21.1791,85240.0
2016-04-19 13:40:00,23.19,23.23,23.19,23.23,84919.0,21.1883,21.2248,21.1883,21.2248,84919.0
2016-04-19 13:45:00,23.24,23.24,23.19,23.19,77014.0,21.2339,21.2339,21.1883,21.1883,77014.0
2016-04-19 13:50:00,23.18,23.2,23.16,23.2,134576.0,21.1791,21.1974,21.1609,21.1974,134576.0
2016-04-19 13:55:00,23.2,23.23,23.17,23.21,111148.0,21.1974,21.2248,21.17,21.2065,111148.0
2016-04-19 14:00:00,23.2,23.24,23.2,23.24,132755.0,21.1974,21.2339,21.1974,21.2339,132755.0
2016-04-19 14:05:00,23.24,23.27,23.22,23.27,200652.0,21.2339,21.2614,21.2157,21.2614,200652.0
2016-04-19 14:10:00,23.28,23.28,23.24,23.25,127112.0,21.2705,21.2705,21.2339,21.2431,127112.0
2016-04-19 14:15:00,23.25,23.26,23.21,23.26,80596.0,21.2431,21.2522,21.2065,21.2522,80596.0
2016-04-19 14:20:00,23.26,23.28,23.17,23.24,179100.0,21.2522,21.2705,21.17,21.2339,179100.0
2016-04-19 14:25:00,23.25,23.3,23.25,23.3,107174.0,21.2431,21.2888,21.2431,21.2888,107174.0
2016-04-19 14:30:00,23.29,23.33,23.27,23.33,179761.0,21.2796,21.3162,21.2614,21.3162,179761.0
2016-04-19 14:35:00,23.33,23.34,23.32,23.34,125362.0,21.3162,21.3253,21.307,21.3253,125362.0
2016-04-19 14:40:00,23.34,23.39,23.33,23.39,197860.0,21.3253,21.371,21.3162,21.371,197860.0
2016-04-19 14:45:00,23.39,23.42,23.37,23.42,133415.0,21.371,21.3984,21.3527,21.3984,133415.0
2016-04-19 14:50:00,23.42,23.43,23.39,23.41,120783.0,21.3984,21.4075,21.371,21.3893,120783.0
2016-04-19 14:55:00,23.41,23.41,23.36,23.39,129911.0,21.3893,21.3893,21.3436,21.371,129911.0
2016-04-19 15:00:00,23.39,23.42,23.38,23.42,222762.0,21.371,21.3984,21.3619,21.3984,222762.0
2016-04-19 15:05:00,23.41,23.42,23.39,23.4,114698.0,21.3893,21.3984,21.371,21.3801,114698.0
2016-04-19 15:10:00,23.4,23.41,23.38,23.41,164924.0,21.3801,21.3893,21.3619,21.3893,164924.0
2016-04-19 15:15:00,23.41,23.42,23.38,23.4,155366.0,21.3893,21.3984,21.3619,21.3801,155366.0
2016-04-19 15:20:00,23.4,23.43,23.4,23.43,197066.0,21.3801,21.4075,21.3801,21.4075,197066.0
2016-04-19 15:25:00,23.43,23.44,23.43,23.43,199230.0,21.4075,21.4167,21.4075,21.4075,199230.0
2016-04-19 15:30:00,23.43,23.44,23.42,23.42,173576.0,21.4075,21.4167,21.3984,21.3984,173576.0
2016-04-19 15:35:00,23.42,23.45,23.42,23.45,224294.0,21.3984,21.4258,21.3984,21.4258,224294.0
2016-04-19 15:40:00,23.46,23.47,23.38,23.39,498113.0,21.435,21.4441,21.3619,21.371,498113.0
2016-04-19 15:45:00,23.39,23.39,23.3,23.3,372597.0,21.371,21.371,21.2888,21.2888,372597.0
2016-04-19 15:50:00,23.31,23.36,23.3,23.35,842613.0,21.2979,21.3436,21.2888,21.3345,842613.0
2016-04-19 15:55:00,23.34,23.37,23.24,23.24,1840467.0,21.3253,21.3527,21.2339,21.2339,1840467.0
2016-04-20 09:30:00,23.26,23.34,23.2,23.34,556738.0,21.2522,21.3253,21.1974,21.3253,556738.0
2016-04-20 09:35:00,23.34,23.42,23.27,23.3,472215.0,21.3253,21.3984,21.2614,21.2888,472215.0
2016-04-20 09:40:00,23.31,23.42,23.3,23.41,379054.0,21.2979,21.3984,21.2888,21.3893,379054.0
2016-04-20 09:45:00,23.41,23.45,23.34,23.45,408031.0,21.3893,21.4258,21.3253,21.4258,408031.0
2016-04-20 09:50:00,23.44,23.62,23.43,23.6,322143.0,21.4167,21.5811,21.4075,21.5629,322143.0
2016-04-20 09:55:00,23.61,23.67,23.57,23.6,336483.0,21.572,21.6268,21.5355,21.5629,336483.0
2016-04-20 10:00:00,23.61,23.62,23.41,23.42,491719.0,21.572,21.5811,21.3893,21.3984,491719.0
2016-04-20 10:05:00,23.42,23.42,23.24,23.32,469642.0,21.3984,21.3984,21.2339,21.307,469642.0
2016-04-20 10:10:00,23.32,23.38,23.3,23.35,287383.0,21.307,21.3619,21.2888,21.3345,287383.0
2016-04-20 10:15:00,23.34,23.34,23.18,23.18,384603.0,21.3253,21.3253,21.1791,21.1791,384603.0
2016-04-20 10:20:00,23.17,23.26,23.16,23.26,329332.0,21.17,21.2522,21.1609,21.2522,329332.0
2016-04-20 10:25:00,23.26,23.34,23.25,23.33,170802.0,21.2522,21.3253,21.2431,21.3162,170802.0
2016-04-20 10:30:00,23.33,23.37,23.29,23.31,204930.0,21.3162,21.3527,21.2796,21.2979,204930.0
2016-04-20 10:35:00,23.31,23.38,23.31,23.38,225994.0,21.2979,21.3619,21.2979,21.3619,225994.0
2016-04-20 10:40:00,23.38,23.44,23.36,23.44,165176.0,21.3619,21.4167,21.3436,21.4167,165176.0
2016-04-20 10:45:00,23.44,23.44,23.39,23.42,87077.0,21.4167,21.4167,21.371,21.3984,87077.0
2016-04-20 10:50:00,23.43,23.48,23.42,23.45,188404.0,21.4075,21.4532,21.3984,21.4258,188404.0
2016-04-20 10:55:00,23.45,23.5,23.43,23.48,104027.0,21.4258,21.4715,21.4075,21.4532,104027.0
2016-04-20 11:00:00,23.48,23.5,23.47,23.49,100126.0,21.4532,21.4715,21.4441,21.4624,100126.0
2016-04-20 11:05:00,23.49,23.57,23.49,23.57,231549.0,21.4624,21.5355,21.4624,21.5355,231549.0
2016-04-20 11:10:00,23.57,23.64,23.57,23.64,434495.0,21.5355,21.5994,21.5355,21.5994,434495.0
2016-04-20 11:15:00,23.65,23.69,23.63,23.63,414904.0,21.6086,21.6451,21.5903,21.5903,414904.0
2016-04-20 11:20:00,23.63,23.64,23.59,23.6,179406.0,21.5903,21.5994,21.5537,21.5629,179406.0
2016-04-20 11:25:00,23.59,23.6,23.56,23.57,152975.0,21.5537,21.5629,21.5263,21.5355,152975.0
2016-04-20 11:30:00,23.56,23.57,23.51,23.54,191398.0,21.5263,21.5355,21.4806,21.508,191398.0
2016-04-20 11:35:00,23.53,23.53,23.49,23.51,85876.0,21.4989,21.4989,21.4624,21.4806,85876.0
2016-04-20 11:40:00,23.51,23.63,23.5,23.59,150037.0,21.4806,21.5903,21.4715,21.5537,150037.0
2016-04-20 11:45:00,23.6,23.64,23.58,23.62,117976.0,21.5629,21.5994,21.5446,21.5811,117976.0
2016-04-20 11:50:00,23.62,23.64,23.6,23.62,101246.0,21.5811,21.5994,21.5629,21.5811,101246.0
2016-04-20 11:55:00,23.62,23.63,23.55,23.56,125239.0,21.5811,21.5903,21.5172,21.5263,125239.0
2016-04-20 12:00:00,23.56,23.58,23.49,23.49,118445.0,21.5263,21.5446,21.4624,21.4624,118445.0
2016-04-20 12:05:00,23.5,23.63,23.49,23.62,240516.0,21.4715,21.5903,21.4624,21.5811,240516.0
2016-04-20 12:10:00,23.62,23.64,23.58,23.63,117879.0,21.5811,21.5994,21.5446,21.5903,117879.0
2016-04-20 12:15:00,23.64,23.72,23.63,23.7,491748.0,21.5994,21.6725,21.5903,21.6542,491748.0
2016-04-20 12:20:00,23.7,23.72,23.63,23.66,265245.0,21.6542,21.6725,21.5903,21.6177,265245.0
2016-04-20 12:25:00,23.67,23.71,23.67,23.71,254724.0,21.6268,21.6634,21.6268,21.6634,254724.0
2016-04-20 12:30:00,23.72,23.75,23.7,23.75,179621.0,21.6725,21.6999,21.6542,21.6999,179621.0
2016-04-20 12:35:00,23.74,23.75,23.69,23.74,125018.0,21.6908,21.6999,21.6451,21.6908,125018.0
2016-04-20 12:40:00,23.74,23.75,23.73,23.75,129452.0,21.6908,21.6999,21.6816,21.6999,129452.0
2016-04-20 12:45:00,23.75,23.76,23.71,23.75,151120.0,21.6999,21.7091,21.6634,21.6999,151120.0
2016-04-20 12:50:00,23.75,23.8,23.75,23.79,307662.0,21.6999,21.7456,21.6999,21.7365,307662.0
2016-04-20 12:55:00,23.79,23.79,23.65,23.67,210297.0,21.7365,21.7365,21.6086,21.6268,210297.0
2016-04-20 13:00:00,23.67,23.74,23.66,23.73,152389.0,21.6268,21.6908,21.6177,21.6816,152389.0
2016-04-20 13:05:00,23.72,23.77,23.7,23.77,228510.0,21.6725,21.7182,21.6542,21.7182,228510.0
2016-04-20 13:10:00,23.76,23.82,23.76,23.82,328057.0,21.7091,21.7639,21.7091,21.7639,328057.0
2016-04-20 13:15:00,23.81,23.82,23.72,23.72,178211.0,21.7547,21.7639,21.6725,21.6725,178211.0
2016-04-20 13:20:00,23.72,23.72,23.63,23.66,304451.0,21.6725,21.6725,21.5903,21.6177,304451.0
2016-04-20 13:25:00,23.66,23.71,23.66,23.71,136309.0,21.6177,21.6634,21.6177,21.6634,136309.0
2016-04-20 13:30:00,23.72,23.74,23.66,23.67,167514.0,21.6725,21.6908,21.6177,21.6268,167514.0
2016-04-20 13:35:00,23.67,23.67,23.61,23.63,164870.0,21.6268,21.6268,21.572,21.5903,164870.0
2016-04-20 13:40:00,23.63,23.67,23.61,23.65,173710.0,21.5903,21.6268,21.572,21.6086,173710.0
2016-04-20 13:45:00,23.65,23.69,23.64,23.67,164083.0,21.6086,21.6451,21.5994,21.6268,164083.0
2016-04-20 13:50:00,23.67,23.68,23.65,23.65,185764.0,21.6268,21.636,21.6086,21.6086,185764.0
2016-04-20 13:55:00,23.66,23.67,23.65,23.66,128946.0,21.6177,21.6268,21.6086,21.6177,128946.0
2016-04-20 14:00:00,23.66,23.72,23.66,23.71,165153.0,21.6177,21.6725,21.6177,21.6634,165153.0
2016-04-20 14:05:00,23.71,23.73,23.69,23.71,129356.0,21.6634,21.6816,21.6451,21.6634,129356.0
2016-04-20 14:10:00,23.71,23.72,23.67,23.69,71401.0,21.6634,21.6725,21.6268,21.6451,71401.0
2016-04-20 14:15:00,23.69,23.69,23.64,23.66,120134.0,21.6451,21.6451,21.5994,21.6177,120134.0
2016-04-20 14:20:00,23.66,23.67,23.63,23.66,69161.0,21.6177,21.6268,21.5903,21.6177,69161.0
2016-04-20 14:25:00,23.66,23.68,23.66,23.67,94819.0,21.6177,21.636,21.6177,21.6268,94819.0
2016-04-20 14:30:00,23.66,23.67,23.64,23.66,107505.0,21.6177,21.6268,21.5994,21.6177,107505.0
2016-04-20 14:35:00,23.65,23.65,23.56,23.58,143986.0,21.6086,21.6086,21.5263,21.5446,143986.0
2016-04-20 14:40:00,23.58,23.58,23.5,23.54,199055.0,21.5446,21.5446,21.4715,21.508,199055.0
2016-04-20 14:45:00,23.54,23.54,23.46,23.46,143489.0,21.508,21.508,21.435,21.435,143489.0
2016-04-20 14:50:00,23.46,23.51,23.44,23.5,122417.0,21.435,21.4806,21.4167,21.4715,122417.0
2016-04-20 14:55:00,23.5,23.52,23.48,23.49,98765.0,21.4715,21.4898,21.4532,21.4624,98765.0
2016-04-20 15:00:00,23.49,23.5,23.34,23.35,159600.0,21.4624,21.4715,21.3253,21.3345,159600.0
2016-04-20 15:05:00,23.35,23.35,23.1,23.1,408590.0,21.3345,21.3345,21.106,21.106,408590.0
2016-04-20 15:10:00,23.1,23.1,22.95,22.95,584515.0,21.106,21.106,20.969,20.969,584515.0
2016-04-20 15:15:00,22.95,22.95,22.76,22.78,758782.0,20.969,20.969,20.7954,20.8137,758782.0
2016-04-20 15:20:00,22.78,22.94,22.78,22.83,807646.0,20.8137,20.9598,20.8137,20.8593,807646.0
2016-04-20 15:25:00,22.82,22.84,22.72,22.72,722923.0,20.8502,20.8685,20.7588,20.7588,722923.0
2016-04-20 15:30:00,22.73,22.91,22.72,22.89,624811.0,20.768,20.9324,20.7588,20.9142,624811.0
2016-04-20 15:35:00,22.89,23.0,22.83,22.86,587401.0,20.9142,21.0147,20.8593,20.8867,587401.0
2016-04-20 15:40:00,22.86,22.86,22.75,22.76,420990.0,20.8867,20.8867,20.7862,20.7954,420990.0
2016-04-20 15:45:00,22.75,22.79,22.72,22.73,304311.0,20.7862,20.8228,20.7588,20.768,304311.0
2016-04-20 15:50:00,22.73,22.84,22.73,22.8,475061.0,20.768,20.8685,20.768,20.8319,475061.0
2016-04-20 15:55:00,22.79,22.87,22.78,22.81,1341175.0,20.8228,20.8959,20.8137,20.8411,1341175.0
2016-04-21 09:30:00,23.46,23.52,23.34,23.37,817018.0,21.435,21.4898,21.3253,21.3527,817018.0
2016-04-21 09:35:00,23.37,23.38,23.23,23.34,1099232.0,21.3527,21.3619,21.2248,21.3253,1099232.0
2016-04-21 09:40:00,23.33,23.35,23.02,23.22,1032342.0,21.3162,21.3345,21.0329,21.2157,1032342.0
2016-04-21 09:45:00,23.22,23.23,23.07,23.2,864571.0,21.2157,21.2248,21.0786,21.1974,864571.0
2016-04-21 09:50:00,23.21,23.23,22.97,23.0,898113.0,21.2065,21.2248,20.9873,21.0147,898113.0
2016-04-21 09:55:00,23.0,23.03,22.92,22.94,483634.0,21.0147,21.0421,20.9416,20.9598,483634.0
2016-04-21 10:00:00,22.94,23.16,22.93,23.15,550138.0,20.9598,21.1609,20.9507,21.1517,550138.0
2016-04-21 10:05:00,23.15,23.22,23.03,23.21,401429.0,21.1517,21.2157,21.0421,21.2065,401429.0
2016-04-21 10:10:00,23.21,23.39,23.2,23.36,357233.0,21.2065,21.371,21.1974,21.3436,357233.0
2016-04-21 10:15:00,23.36,23.37,23.25,23.32,385500.0,21.3436,21.3527,21.2431,21.307,385500.0
2016-04-21 10:20:00,23.32,23.35,23.28,23.33,242577.0,21.307,21.3345,21.2705,21.3162,242577.0
2016-04-21 10:25:00,23.32,23.33,23.15,23.17,361973.0,21.307,21.3162,21.1517,21.17,361973.0
2016-04-21 10:30:00,23.17,23.17,22.98,23.01,385266.0,21.17,21.17,20.9964,21.0238,385266.0
2016-04-21 10:35:00,23.01,23.21,23.01,23.18,369697.0,21.0238,21.2065,21.0238,21.1791,369697.0
2016-04-21 10:40:00,23.18,23.31,23.16,23.22,294656.0,21.1791,21.2979,21.1609,21.2157,294656.0
2016-04-21 10:45:00,23.21,23.21,23.11,23.11,206305.0,21.2065,21.2065,21.1152,21.1152,206305.0
2016-04-21 10:50:00,23.12,23.25,23.11,23.25,234025.0,21.1243,21.2431,21.1152,21.2431,234025.0
2016-04-21 10:55:00,23.26,23.32,23.22,23.24,231598.0,21.2522,21.307,21.2157,21.2339,231598.0
2016-04-21 11:00:00,23.24,23.28,23.18,23.28,162694.0,21.2339,21.2705,21.1791,21.2705,162694.0
2016-04-21 11:05:00,23.28,23.34,23.28,23.29,235273.0,21.2705,21.3253,21.2705,21.2796,235273.0
2016-04-21 11:10:00,23.29,23.29,23.22,23.29,212846.0,21.2796,21.2796,21.2157,21.2796,212846.0
2016-04-21 11:15:00,23.29,23.38,23.28,23.38,255614.0,21.2796,21.3619,21.2705,21.3619,255614.0
2016-04-21 11:20:00,23.39,23.46,23.39,23.45,231001.0,21.371,21.435,21.371,21.4258,231001.0
2016-04-21 11:25:00,23.45,23.48,23.37,23.42,270405.0,21.4258,21.4532,21.3527,21.3984,270405.0
2016-04-21 11:30:00,23.43,23.43,23.37,23.37,224335.0,21.4075,21.4075,21.3527,21.3527,224335.0
2016-04-21 11:35:00,23.38,23.41,23.34,23.4,204026.0,21.3619,21.3893,21.3253,21.3801,204026.0
2016-04-21 11:40:00,23.4,23.42,23.31,23.33,165456.0,21.3801,21.3984,21.2979,21.3162,165456.0
2016-04-21 11:45:00,23.34,23.39,23.34,23.37,161505.0,21.3253,21.371,21.3253,21.3527,161505.0
2016-04-21 11:50:00,23.36,23.45,23.36,23.43,187240.0,21.3436,21.4258,21.3436,21.4075,187240.0
2016-04-21 11:55:00,23.43,23.44,23.38,23.4,132250.0,21.4075,21.4167,21.3619,21.3801,132250.0
2016-04-21 12:00:00,23.39,23.41,23.34,23.37,202067.0,21.371,21.3893,21.3253,21.3527,202067.0
2016-04-21 12:05:00,23.37,23.38,23.35,23.37,148205.0,21.3527,21.3619,21.3345,21.3527,148205.0
2016-04-21 12:10:00,23.37,23.39,23.35,23.36,123862.0,21.3527,21.371,21.3345,21.3436,123862.0
2016-04-21 12:15:00,23.36,23.36,23.23,23.28,182349.0,21.3436,21.3436,21.2248,21.2705,182349.0
2016-04-21 12:20:00,23.28,23.29,23.19,23.19,139355.0,21.2705,21.2796,21.1883,21.1883,139355.0
2016-04-21 12:25:00,23.18,23.21,23.17,23.19,160802.0,21.1791,21.2065,21.17,21.1883,160802.0
2016-04-21 12:30:00,23.18,23.25,23.18,23.2,183289.0,21.1791,21.2431,21.1791,21.1974,183289.0
2016-04-21 12:35:00,23.19,23.23,23.15,23.16,109518.0,21.1883,21.2248,21.1517,21.1609,109518.0
2016-04-21 12:40:00,23.17,23.24,23.17,23.22,138305.0,21.17,21.2339,21.17,21.2157,138305.0
2016-04-21 12:45:00,23.23,23.31,23.21,23.3,147590.0,21.2248,21.2979,21.2065,21.2888,147590.0
2016-04-21 12:50:00,23.3,23.34,23.27,23.33,118888.0,21.2888,21.3253,21.2614,21.3162,118888.0
2016-04-21 12:55:00,23.33,23.34,23.28,23.29,124984.0,21.3162,21.3253,21.2705,21.2796,124984.0
2016-04-21 13:00:00,23.29,23.32,23.24,23.24,119569.0,21.2796,21.307,21.2339,21.2339,119569.0
2016-04-21 13:05:00,23.24,23.24,23.19,23.22,105745.0,21.2339,21.2339,21.1883,21.2157,105745.0
2016-04-21 13:10:00,23.22,23.25,23.21,23.23,113994.0,21.2157,21.2431,21.2065,21.2248,113994.0
2016-04-21 13:15:00,23.22,23.25,23.2,23.22,95329.0,21.2157,21.2431,21.1974,21.2157,95329.0
2016-04-21 13:20:00,23.22,23.3,23.22,23.28,70328.0,21.2157,21.2888,21.2157,21.2705,70328.0
2016-04-21 13:25:00,23.28,23.28,23.19,23.19,75310.0,21.2705,21.2705,21.1883,21.1883,75310.0
2016-04-21 13:30:00,23.19,23.22,23.17,23.17,86239.0,21.1883,21.2157,21.17,21.17,86239.0
2016-04-21 13:35:00,23.18,23.19,23.14,23.17,68273.0,21.1791,21.1883,21.1426,21.17,68273.0
2016-04-21 13:40:00,23.17,23.23,23.15,23.23,69818.0,21.17,21.2248,21.1517,21.2248,69818.0
2016-04-21 13:45:00,23.22,23.22,23.1,23.11,87778.0,21.2157,21.2157,21.106,21.1152,87778.0
2016-04-21 13:50:00,23.1,23.19,23.1,23.1,117386.0,21.106,21.1883,21.106,21.106,117386.0
2016-04-21 13:55:00,23.1,23.11,23.07,23.11,130179.0,21.106,21.1152,21.0786,21.1152,130179.0
2016-04-21 14:00:00,23.1,23.17,23.09,23.15,90193.0,21.106,21.17,21.0969,21.1517,90193.0
2016-04-21 14:05:00,23.16,23.17,23.11,23.15,106720.0,21.1609,21.17,21.1152,21.1517,106720.0
2016-04-21 14:10:00,23.16,23.18,23.13,23.17,92900.0,21.1609,21.1791,21.1334,21.17,92900.0
2016-04-21 14:15:00,23.17,23.17,23.1,23.1,57259.0,21.17,21.17,21.106,21.106,57259.0
2016-04-21 14:20:00,23.1,23.11,23.0,23.02,134326.0,21.106,21.1152,21.0147,21.0329,134326.0
2016-04-21 14:25:00,23.02,23.05,23.0,23.01,116631.0,21.0329,21.0603,21.0147,21.0238,116631.0
2016-04-21 14:30:00,23.02,23.02,22.95,22.97,154412.0,21.0329,21.0329,20.969,20.9873,154412.0
2016-04-21 14:35:00,22.96,22.97,22.88,22.94,145308.0,20.9781,20.9873,20.905,20.9598,145308.0
2016-04-21 14:40:00,22.93,23.04,22.93,23.02,120945.0,20.9507,21.0512,20.9507,21.0329,120945.0
2016-04-21 14:45:00,23.03,23.07,23.02,23.03,85112.0,21.0421,21.0786,21.0329,21.0421,85112.0
2016-04-21 14:50:00,23.03,23.14,23.03,23.14,153995.0,21.0421,21.1426,21.0421,21.1426,153995.0
2016-04-21 14:55:00,23.15,23.17,23.11,23.16,90995.0,21.1517,21.17,21.1152,21.1609,90995.0
2016-04-21 15:00:00,23.15,23.2,23.13,23.14,113239.0,21.1517,21.1974,21.1334,21.1426,113239.0
2016-04-21 15:05:00,23.13,23.16,23.11,23.12,79556.0,21.1334,21.1609,21.1152,21.1243,79556.0
2016-04-21 15:10:00,23.13,23.19,23.13,23.16,74180.0,21.1334,21.1883,21.1334,21.1609,74180.0
2016-04-21 15:15:00,23.17,23.18,23.13,23.13,75730.0,21.17,21.1791,21.1334,21.1334,75730.0
2016-04-21 15:20:00,23.13,23.14,23.1,23.14,108334.0,21.1334,21.1426,21.106,21.1426,108334.0
2016-04-21 15:25:00,23.14,23.14,23.1,23.13,62386.0,21.1426,21.1426,21.106,21.1334,62386.0
2016-04-21 15:30:00,23.14,23.16,23.11,23.15,109669.0,21.1426,21.1609,21.1152,21.1517,109669.0
2016-04-21 15:35:00,23.15,23.24,23.15,23.23,168221.0,21.1517,21.2339,21.1517,21.2248,168221.0
2016-04-21 15:40:00,23.23,23.28,23.22,23.27,164894.0,21.2248,21.2705,21.2157,21.2614,164894.0
2016-04-21 15:45:00,23.26,23.26,23.2,23.21,142866.0,21.2522,21.2522,21.1974,21.2065,142866.0
2016-04-21 15:50:00,23.2,23.22,23.18,23.22,170950.0,21.1974,21.2157,21.1791,21.2157,170950.0
2016-04-21 15:55:00,23.21,23.26,23.18,23.26,696031.0,21.2065,21.2522,21.1791,21.2522,696031.0
2016-04-22 09:30:00,22.92,23.19,22.91,23.17,541645.0,20.9416,21.1883,20.9324,21.17,541645.0
2016-04-22 09:35:00,23.17,23.19,23.03,23.06,359047.0,21.17,21.1883,21.0421,21.0695,359047.0
2016-04-22 09:40:00,23.06,23.13,23.05,23.07,237735.0,21.0695,21.1334,21.0603,21.0786,237735.0
2016-04-22 09:45:00,23.07,23.16,23.07,23.09,238699.0,21.0786,21.1609,21.0786,21.0969,238699.0
2016-04-22 09:50:00,23.09,23.2,23.07,23.2,267989.0,21.0969,21.1974,21.0786,21.1974,267989.0
2016-04-22 09:55:00,23.21,23.3,23.17,23.24,293900.0,21.2065,21.2888,21.17,21.2339,293900.0
2016-04-22 10:00:00,23.23,23.28,23.19,23.28,150568.0,21.2248,21.2705,21.1883,21.2705,150568.0
2016-04-22 10:05:00,23.28,23.31,23.22,23.26,176823.0,21.2705,21.2979,21.2157,21.2522,176823.0
2016-04-22 10:10:00,23.26,23.34,23.25,23.33,172505.0,21.2522,21.3253,21.2431,21.3162,172505.0
2016-04-22 10:15:00,23.33,23.36,23.22,23.22,166228.0,21.3162,21.3436,21.2157,21.2157,166228.0
2016-04-22 10:20:00,23.22,23.33,23.22,23.31,163437.0,21.2157,21.3162,21.2157,21.2979,163437.0
2016-04-22 10:25:00,23.32,23.4,23.31,23.34,127008.0,21.307,21.3801,21.2979,21.3253,127008.0
2016-04-22 10:30:00,23.35,23.41,23.32,23.34,151489.0,21.3345,21.3893,21.307,21.3253,151489.0
2016-04-22 10:35:00,23.34,23.34,23.24,23.27,155072.0,21.3253,21.3253,21.2339,21.2614,155072.0
2016-04-22 10:40:00,23.26,23.28,23.23,23.26,312563.0,21.2522,21.2705,21.2248,21.2522,312563.0
2016-04-22 10:45:00,23.26,23.3,23.2,23.27,129328.0,21.2522,21.2888,21.1974,21.2614,129328.0
2016-04-22 10:50:00,23.26,23.3,23.26,23.3,88185.0,21.2522,21.2888,21.2522,21.2888,88185.0
2016-04-22 10:55:00,23.3,23.33,23.2,23.21,105753.0,21.2888,21.3162,21.1974,21.2065,105753.0
2016-04-22 11:00:00,23.21,23.26,23.21,23.22,130789.0,21.2065,21.2522,21.2065,21.2157,130789.0
2016-04-22 11:05:00,23.22,23.23,23.14,23.14,160138.0,21.2157,21.2248,21.1426,21.1426,160138.0
2016-04-22 11:10:00,23.14,23.17,23.08,23.08,165176.0,21.1426,21.17,21.0878,21.0878,165176.0
2016-04-22 11:15:00,23.08,23.1,23.04,23.09,169738.0,21.0878,21.106,21.0512,21.0969,169738.0
2016-04-22 11:20:00,23.08,23.1,23.01,23.03,142884.0,21.0878,21.106,21.0238,21.0421,142884.0
2016-04-22 11:25:00,23.03,23.05,23.01,23.02,72566.0,21.0421,21.0603,21.0238,21.0329,72566.0
2016-04-22 11:30:00,23.01,23.1,22.99,22.99,195244.0,21.0238,21.106,21.0055,21.0055,195244.0
2016-04-22 11:35:00,22.99,23.0,22.93,22.94,147762.0,21.0055,21.0147,20.9507,20.9598,147762.0
2016-04-22 11:40:00,22.95,22.96,22.9,22.9,161514.0,20.969,20.9781,20.9233,20.9233,161514.0
2016-04-22 11:45:00,22.9,22.9,22.83,22.87,289747.0,20.9233,20.9233,20.8593,20.8959,289747.0
2016-04-22 11:50:00,22.88,22.95,22.84,22.95,156694.0,20.905,20.969,20.8685,20.969,156694.0
2016-04-22 11:55:00,22.96,22.96,22.9,22.93,144610.0,20.9781,20.9781,20.9233,20.9507,144610.0
2016-04-22 12:00:00,22.92,22.93,22.83,22.84,145994.0,20.9416,20.9507,20.8593,20.8685,145994.0
2016-04-22 12:05:00,22.83,22.87,22.8,22.86,217178.0,20.8593,20.8959,20.8319,20.8867,217178.0
2016-04-22 12:10:00,22.85,22.87,22.83,22.83,182794.0,20.8776,20.8959,20.8593,20.8593,182794.0
2016-04-22 12:15:00,22.83,22.83,22.69,22.69,213906.0,20.8593,20.8593,20.7314,20.7314,213906.0
2016-04-22 12:20:00,22.69,22.7,22.6,22.61,445460.0,20.7314,20.7406,20.6492,20.6583,445460.0
2016-04-22 12:25:00,22.62,22.72,22.59,22.61,322139.0,20.6675,20.7588,20.6401,20.6583,322139.0
2016-04-22 12:30:00,22.6,22.63,22.58,22.59,222484.0,20.6492,20.6766,20.6309,20.6401,222484.0
2016-04-22 12:35:00,22.59,22.74,22.59,22.71,192735.0,20.6401,20.7771,20.6401,20.7497,192735.0
2016-04-22 12:40:00,22.71,22.72,22.64,22.7,107704.0,20.7497,20.7588,20.6857,20.7406,107704.0
2016-04-22 12:45:00,22.7,22.7,22.61,22.62,209887.0,20.7406,20.7406,20.6583,20.6675,209887.0
2016-04-22 12:50:00,22.63,22.63,22.5,22.5,252877.0,20.6766,20.6766,20.5578,20.5578,252877.0
2016-04-22 12:55:00,22.49,22.53,22.48,22.5,212452.0,20.5487,20.5852,20.5395,20.5578,212452.0
2016-04-22 13:00:00,22.5,22.58,22.48,22.58,137186.0,20.5578,20.6309,20.5395,20.6309,137186.0
2016-04-22 13:05:00,22.57,22.61,22.56,22.59,133365.0,20.6218,20.6583,20.6126,20.6401,133365.0
2016-04-22 13:10:00,22.59,22.64,22.56,22.61,141163.0,20.6401,20.6857,20.6126,20.6583,141163.0
2016-04-22 13:15:00,22.61,22.61,22.53,22.58,162709.0,20.6583,20.6583,20.5852,20.6309,162709.0
2016-04-22 13:20:00,22.58,22.58,22.52,22.53,126443.0,20.6309,20.6309,20.5761,20.5852,126443.0
2016-04-22 13:25:00,22.53,22.56,22.48,22.48,118151.0,20.5852,20.6126,20.5395,20.5395,118151.0
2016-04-22 13:30:00,22.49,22.51,22.44,22.51,368477.0,20.5487,20.567,20.503,20.567,368477.0
2016-04-22 13:35:00,22.51,22.58,22.49,22.57,375897.0,20.567,20.6309,20.5487,20.6218,375897.0
2016-04-22 13:40:00,22.58,22.68,22.57,22.66,241771.0,20.6309,20.7223,20.6218,20.704,241771.0
2016-04-22 13:45:00,22.66,22.71,22.64,22.66,147764.0,20.704,20.7497,20.6857,20.704,147764.0
2016-04-22 13:50:00,22.66,22.66,22.59,22.59,100429.0,20.704,20.704,20.6401,20.6401,100429.0
2016-04-22 13:55:00,22.59,22.59,22.56,22.57,212596.0,20.6401,20.6401,20.6126,20.6218,212596.0
2016-04-22 14:00:00,22.57,22.67,22.56,22.64,85576.0,20.6218,20.7131,20.6126,20.6857,85576.0
2016-04-22 14:05:00,22.63,22.63,22.56,22.56,305068.0,20.6766,20.6766,20.6126,20.6126,305068.0
2016-04-22 14:10:00,22.57,22.61,22.53,22.58,374830.0,20.6218,20.6583,20.5852,20.6309,374830.0
2016-04-22 14:15:00,22.58,22.64,22.57,22.63,254871.0,20.6309,20.6857,20.6218,20.6766,254871.0
2016-04-22 14:20:00,22.63,22.63,22.59,22.6,263431.0,20.6766,20.6766,20.6401,20.6492,263431.0
2016-04-22 14:25:00,22.59,22.62,22.57,22.57,137503.0,20.6401,20.6675,20.6218,20.6218,137503.0
2016-04-22 14:30:00,22.58,22.59,22.57,22.58,118841.0,20.6309,20.6401,20.6218,20.6309,118841.0
2016-04-22 14:35:00,22.58,22.66,22.58,22.63,154380.0,20.6309,20.704,20.6309,20.6766,154380.0
2016-04-22 14:40:00,22.62,22.63,22.59,22.59,135879.0,20.6675,20.6766,20.6401,20.6401,135879.0
2016-04-22 14:45:00,22.59,22.62,22.58,22.58,183108.0,20.6401,20.6675,20.6309,20.6309,183108.0
2016-04-22 14:50:00,22.58,22.58,22.54,22.55,282291.0,20.6309,20.6309,20.5944,20.6035,282291.0
2016-04-22 14:55:00,22.55,22.58,22.55,22.57,216672.0,20.6035,20.6309,20.6035,20.6218,216672.0
2016-04-22 15:00:00,22.58,22.59,22.55,22.58,265353.0,20.6309,20.6401,20.6035,20.6309,265353.0
2016-04-22 15:05:00,22.58,22.58,22.57,22.58,142708.0,20.6309,20.6309,20.6218,20.6309,142708.0
2016-04-22 15:10:00,22.58,22.59,22.54,22.56,276074.0,20.6309,20.6401,20.5944,20.6126,276074.0
2016-04-22 15:15:00,22.56,22.57,22.55,22.56,75263.0,20.6126,20.6218,20.6035,20.6126,75263.0
2016-04-22 15:20:00,22.56,22.58,22.56,22.57,94165.0,20.6126,20.6309,20.6126,20.6218,94165.0
2016-04-22 15:25:00,22.57,22.64,22.57,22.57,217359.0,20.6218,20.6857,20.6218,20.6218,217359.0
2016-04-22 15:30:00,22.57,22.61,22.55,22.61,149906.0,20.6218,20.6583,20.6035,20.6583,149906.0
2016-04-22 15:35:00,22.61,22.64,22.59,22.59,252498.0,20.6583,20.6857,20.6401,20.6401,252498.0
2016-04-22 15:40:00,22.59,22.59,22.56,22.58,178366.0,20.6401,20.6401,20.6126,20.6309,178366.0
2016-04-22 15:45:00,22.59,22.6,22.58,22.59,107603.0,20.6401,20.6492,20.6309,20.6401,107603.0
2016-04-22 15:50:00,22.59,22.6,22.58,22.59,161704.0,20.6401,20.6492,20.6309,20.6401,161704.0
2016-04-22 15:55:00,22.6,22.64,22.58,22.59,1470858.0,20.6492,20.6857,20.6309,20.6401,1470858.0
2016-04-25 09:30:00,22.72,22.78,22.64,22.76,614986.0,20.7588,20.8137,20.6857,20.7954,614986.0
2016-04-25 09:35:00,22.77,22.78,22.66,22.66,439547.0,20.8045,20.8137,20.704,20.704,439547.0
2016-04-25 09:40:00,22.65,22.75,22.54,22.74,598010.0,20.6949,20.7862,20.5944,20.7771,598010.0
2016-04-25 09:45:00,22.74,22.84,22.74,22.78,419914.0,20.7771,20.8685,20.7771,20.8137,419914.0
2016-04-25 09:50:00,22.79,22.8,22.69,22.73,224022.0,20.8228,20.8319,20.7314,20.768,224022.0
2016-04-25 09:55:00,22.73,22.76,22.69,22.71,213792.0,20.768,20.7954,20.7314,20.7497,213792.0
2016-04-25 10:00:00,22.72,22.77,22.7,22.77,236407.0,20.7588,20.8045,20.7406,20.8045,236407.0
2016-04-25 10:05:00,22.77,22.83,22.72,22.74,292221.0,20.8045,20.8593,20.7588,20.7771,292221.0
2016-04-25 10:10:00,22.74,22.78,22.7,22.74,167138.0,20.7771,20.8137,20.7406,20.7771,167138.0
2016-04-25 10:15:00,22.74,22.88,22.72,22.85,208808.0,20.7771,20.905,20.7588,20.8776,208808.0
2016-04-25 10:20:00,22.85,22.88,22.82,22.84,157563.0,20.8776,20.905,20.8502,20.8685,157563.0
2016-04-25 10:25:00,22.85,22.86,22.8,22.8,125088.0,20.8776,20.8867,20.8319,20.8319,125088.0
2016-04-25 10:30:00,22.8,22.85,22.77,22.77,175787.0,20.8319,20.8776,20.8045,20.8045,175787.0
2016-04-25 10:35:00,22.77,22.81,22.76,22.8,166809.0,20.8045,20.8411,20.7954,20.8319,166809.0
2016-04-25 10:40:00,22.79,22.79,22.73,22.78,139042.0,20.8228,20.8228,20.768,20.8137,139042.0
2016-04-25 10:45:00,22.78,22.78,22.7,22.71,140874.0,20.8137,20.8137,20.7406,20.7497,140874.0
2016-04-25 10:50:00,22.72,22.72,22.64,22.67,208155.0,20.7588,20.7588,20.6857,20.7131,208155.0
2016-04-25 10:55:00,22.68,22.72,22.63,22.71,156312.0,20.7223,20.7588,20.6766,20.7497,156312.0
2016-04-25 11:00:00,22.71,22.73,22.67,22.67,104699.0,20.7497,20.768,20.7131,20.7131,104699.0
2016-04-25 11:05:00,22.67,22.73,22.67,22.71,111900.0,20.7131,20.768,20.7131,20.7497,111900.0
2016-04-25 11:10:00,22.7,22.7,22.65,22.68,123192.0,20.7406,20.7406,20.6949,20.7223,123192.0
2016-04-25 11:15:00,22.67,22.68,22.6,22.6,105243.0,20.7131,20.7223,20.6492,20.6492,105243.0
2016-04-25 11:20:00,22.6,22.63,22.58,22.63,116423.0,20.6492,20.6766,20.6309,20.6766,116423.0
2016-04-25 11:25:00,22.62,22.64,22.58,22.59,80982.0,20.6675,20.6857,20.6309,20.6401,80982.0
2016-04-25 11:30:00,22.59,22.65,22.59,22.63,92869.0,20.6401,20.6949,20.6401,20.6766,92869.0
2016-04-25 11:35:00,22.64,22.65,22.59,22.59,50569.0,20.6857,20.6949,20.6401,20.6401,50569.0
2016-04-25 11:40:00,22.59,22.63,22.58,22.61,112649.0,20.6401,20.6766,20.6309,20.6583,112649.0
2016-04-25 11:45:00,22.6,22.6,22.57,22.58,76397.0,20.6492,20.6492,20.6218,20.6309,76397.0
2016-04-25 11:50:00,22.57,22.58,22.54,22.54,45287.0,20.6218,20.6309,20.5944,20.5944,45287.0
2016-04-25 11:55:00,22.54,22.54,22.44,22.48,65442.0,20.5944,20.5944,20.503,20.5395,65442.0
2016-04-25 12:00:00,22.49,22.53,22.49,22.53,52404.0,20.5487,20.5852,20.5487,20.5852,52404.0
2016-04-25 12:05:00,22.52,22.54,22.49,22.49,58040.0,20.5761,20.5944,20.5487,20.5487,58040.0
2016-04-25 12:10:00,22.48,22.51,22.47,22.51,60688.0,20.5395,20.567,20.5304,20.567,60688.0
2016-04-25 12:15:00,22.51,22.56,22.5,22.55,41713.0,20.567,20.6126,20.5578,20.6035,41713.0
2016-04-25 12:20:00,22.56,22.6,22.56,22.59,61170.0,20.6126,20.6492,20.6126,20.6401,61170.0
2016-04-25 12:25:00,22.59,22.59,22.56,22.59,33348.0,20.6401,20.6401,20.6126,20.6401,33348.0
2016-04-25 12:30:00,22.6,22.6,22.54,22.56,55786.0,20.6492,20.6492,20.5944,20.6126,55786.0
2016-04-25 12:35:00,22.56,22.57,22.53,22.54,66597.0,20.6126,20.6218,20.5852,20.5944,66597.0
2016-04-25 12:40:00,22.55,22.59,22.53,22.58,39849.0,20.6035,20.6401,20.5852,20.6309,39849.0
2016-04-25 12:45:00,22.58,22.59,22.57,22.59,76503.0,20.6309,20.6401,20.6218,20.6401,76503.0
2016-04-25 12:50:00,22.59,22.6,22.59,22.59,62067.0,20.6401,20.6492,20.6401,20.6401,62067.0
2016-04-25 12:55:00,22.58,22.58,22.54,22.55,56064.0,20.6309,20.6309,20.5944,20.6035,56064.0
2016-04-25 13:00:00,22.56,22.59,22.56,22.58,34555.0,20.6126,20.6401,20.6126,20.6309,34555.0
2016-04-25 13:05:00,22.58,22.6,22.57,22.6,68044.0,20.6309,20.6492,20.6218,20.6492,68044.0
2016-04-25 13:10:00,22.59,22.68,22.59,22.66,54208.0,20.6401,20.7223,20.6401,20.704,54208.0
2016-04-25 13:15:00,22.67,22.69,22.63,22.65,66128.0,20.7131,20.7314,20.6766,20.6949,66128.0
2016-04-25 13:20:00,22.66,22.66,22.65,22.65,44653.0,20.704,20.704,20.6949,20.6949,44653.0
2016-04-25 13:25:00,22.65,22.66,22.56,22.56,98487.0,20.6949,20.704,20.6126,20.6126,98487.0
2016-04-25 13:30:00,22.57,22.58,22.53,22.54,68497.0,20.6218,20.6309,20.5852,20.5944,68497.0
2016-04-25 13:35:00,22.53,22.55,22.5,22.53,41504.0,20.5852,20.6035,20.5578,20.5852,41504.0
2016-04-25 13:40:00,22.52,22.56,22.5,22.56,67981.0,20.5761,20.6126,20.5578,20.6126,67981.0
2016-04-25 13:45:00,22.56,22.63,22.56,22.62,89253.0,20.6126,20.6766,20.6126,20.6675,89253.0
2016-04-25 13:50:00,22.61,22.61,22.52,22.52,42044.0,20.6583,20.6583,20.5761,20.5761,42044.0
2016-04-25 13:55:00,22.52,22.53,22.5,22.5,77213.0,20.5761,20.5852,20.5578,20.5578,77213.0
2016-04-25 14:00:00,22.5,22.55,22.5,22.52,59820.0,20.5578,20.6035,20.5578,20.5761,59820.0
2016-04-25 14:05:00,22.52,22.52,22.5,22.51,63784.0,20.5761,20.5761,20.5578,20.567,63784.0
2016-04-25 14:10:00,22.52,22.52,22.47,22.48,49621.0,20.5761,20.5761,20.5304,20.5395,49621.0
2016-04-25 14:15:00,22.48,22.48,22.47,22.48,31226.0,20.5395,20.5395,20.5304,20.5395,31226.0
2016-04-25 14:20:00,22.47,22.47,22.39,22.39,91402.0,20.5304,20.5304,20.4573,20.4573,91402.0
2016-04-25 14:25:00,22.39,22.42,22.39,22.41,60153.0,20.4573,20.4847,20.4573,20.4756,60153.0
2016-04-25 14:30:00,22.41,22.49,22.41,22.49,44689.0,20.4756,20.5487,20.4756,20.5487,44689.0
2016-04-25 14:35:00,22.5,22.5,22.44,22.45,49441.0,20.5578,20.5578,20.503,20.5121,49441.0
2016-04-25 14:40:00,22.45,22.48,22.45,22.46,49657.0,20.5121,20.5395,20.5121,20.5213,49657.0
2016-04-25 14:45:00,22.47,22.48,22.46,22.46,26628.0,20.5304,20.5395,20.5213,20.5213,26628.0
2016-04-25 14:50:00,22.45,22.46,22.42,22.42,56074.0,20.5121,20.5213,20.4847,20.4847,56074.0
2016-04-25 14:55:00,22.43,22.45,22.4,22.4,119139.0,20.4939,20.5121,20.4665,20.4665,119139.0
2016-04-25 15:00:00,22.4,22.43,22.4,22.42,67600.0,20.4665,20.4939,20.4665,20.4847,67600.0
2016-04-25 15:05:00,22.41,22.44,22.38,22.43,94229.0,20.4756,20.503,20.4482,20.4939,94229.0
2016-04-25 15:10:00,22.43,22.45,22.42,22.43,47830.0,20.4939,20.5121,20.4847,20.4939,47830.0
2016-04-25 15:15:00,22.44,22.44,22.42,22.43,59611.0,20.503,20.503,20.4847,20.4939,59611.0
2016-04-25 15:20:00,22.42,22.44,22.42,22.42,71842.0,20.4847,20.503,20.4847,20.4847,71842.0
2016-04-25 15:25:00,22.41,22.41,22.39,22.41,102382.0,20.4756,20.4756,20.4573,20.4756,102382.0
2016-04-25 15:30:00,22.41,22.43,22.39,22.39,179598.0,20.4756,20.4939,20.4573,20.4573,179598.0
2016-04-25 15:35:00,22.4,22.44,22.4,22.43,118128.0,20.4665,20.503,20.4665,20.4939,118128.0
2016-04-25 15:40:00,22.43,22.49,22.43,22.48,71216.0,20.4939,20.5487,20.4939,20.5395,71216.0
2016-04-25 15:45:00,22.48,22.5,22.48,22.49,56390.0,20.5395,20.5578,20.5395,20.5487,56390.0
2016-04-25 15:50:00,22.5,22.5,22.49,22.49,47781.0,20.5578,20.5578,20.5487,20.5487,47781.0
2016-04-25 15:55:00,22.49,22.5,22.45,22.46,612240.0,20.5487,20.5578,20.5121,20.5213,612240.0
2016-04-26 09:30:00,22.71,22.75,22.64,22.71,660912.0,20.7497,20.7862,20.6857,20.7497,660912.0
2016-04-26 09:35:00,22.72,22.75,22.57,22.6,334397.0,20.7588,20.7862,20.6218,20.6492,334397.0
2016-04-26 09:40:00,22.61,22.67,22.53,22.55,537728.0,20.6583,20.7131,20.5852,20.6035,537728.0
2016-04-26 09:45:00,22.56,22.57,22.47,22.5,345516.0,20.6126,20.6218,20.5304,20.5578,345516.0
2016-04-26 09:50:00,22.49,22.55,22.4,22.41,244468.0,20.5487,20.6035,20.4665,20.4756,244468.0
2016-04-26 09:55:00,22.41,22.53,22.41,22.52,145034.0,20.4756,20.5852,20.4756,20.5761,145034.0
2016-04-26 10:00:00,22.52,22.65,22.5,22.62,393117.0,20.5761,20.6949,20.5578,20.6675,393117.0
2016-04-26 10:05:00,22.63,22.67,22.61,22.65,246763.0,20.6766,20.7131,20.6583,20.6949,246763.0
2016-04-26 10:10:00,22.66,22.67,22.59,22.66,266398.0,20.704,20.7131,20.6401,20.704,266398.0
2016-04-26 10:15:00,22.67,22.67,22.6,22.63,150126.0,20.7131,20.7131,20.6492,20.6766,150126.0
2016-04-26 10:20:00,22.63,22.65,22.56,22.58,156121.0,20.6766,20.6949,20.6126,20.6309,156121.0
2016-04-26 10:25:00,22.57,22.58,22.54,22.54,116703.0,20.6218,20.6309,20.5944,20.5944,116703.0
2016-04-26 10:30:00,22.54,22.55,22.51,22.55,156883.0,20.5944,20.6035,20.567,20.6035,156883.0
2016-04-26 10:35:00,22.55,22.6,22.55,22.6,91848.0,20.6035,20.6492,20.6035,20.6492,91848.0
2016-04-26 10:40:00,22.59,22.62,22.57,22.62,46739.0,20.6401,20.6675,20.6218,20.6675,46739.0
2016-04-26 10:45:00,22.61,22.68,22.61,22.68,112802.0,20.6583,20.7223,20.6583,20.7223,112802.0
2016-04-26 10:50:00,22.67,22.7,22.62,22.63,186900.0,20.7131,20.7406,20.6675,20.6766,186900.0
2016-04-26 10:55:00,22.64,22.72,22.64,22.69,103817.0,20.6857,20.7588,20.6857,20.7314,103817.0
2016-04-26 11:00:00,22.7,22.72,22.69,22.7,78528.0,20.7406,20.7588,20.7314,20.7406,78528.0
2016-04-26 11:05:00,22.7,22.7,22.64,22.66,70716.0,20.7406,20.7406,20.6857,20.704,70716.0
2016-04-26 11:10:00,22.66,22.67,22.64,22.67,68414.0,20.704,20.7131,20.6857,20.7131,68414.0
2016-04-26 11:15:00,22.66,22.67,22.65,22.67,37417.0,20.704,20.7131,20.6949,20.7131,37417.0
2016-04-26 11:20:00,22.68,22.72,22.68,22.72,69960.0,20.7223,20.7588,20.7223,20.7588,69960.0
2016-04-26 11:25:00,22.72,22.74,22.7,22.73,68860.0,20.7588,20.7771,20.7406,20.768,68860.0
2016-04-26 11:30:00,22.73,22.77,22.73,22.76,117021.0,20.768,20.8045,20.768,20.7954,117021.0
2016-04-26 11:35:00,22.76,22.8,22.76,22.8,61855.0,20.7954,20.8319,20.7954,20.8319,61855.0
2016-04-26 11:40:00,22.79,22.84,22.79,22.84,150257.0,20.8228,20.8685,20.8228,20.8685,150257.0
2016-04-26 11:45:00,22.85,22.94,22.85,22.94,198624.0,20.8776,20.9598,20.8776,20.9598,198624.0
2016-04-26 11:50:00,22.94,22.97,22.87,22.87,108849.0,20.9598,20.9873,20.8959,20.8959,108849.0
2016-04-26 11:55:00,22.87,22.9,22.82,22.84,77870.0,20.8959,20.9233,20.8502,20.8685,77870.0
2016-04-26 12:00:00,22.84,22.84,22.77,22.77,119666.0,20.8685,20.8685,20.8045,20.8045,119666.0
2016-04-26 12:05:00,22.77,22.81,22.77,22.8,70433.0,20.8045,20.8411,20.8045,20.8319,70433.0
2016-04-26 12:10:00,22.8,22.83,22.8,22.82,48808.0,20.8319,20.8593,20.8319,20.8502,48808.0
2016-04-26 12:15:00,22.81,22.88,22.81,22.87,90583.0,20.8411,20.905,20.8411,20.8959,90583.0
2016-04-26 12:20:00,22.87,22.88,22.82,22.83,86720.0,20.8959,20.905,20.8502,20.8593,86720.0
2016-04-26 12:25:00,22.83,22.84,22.81,22.81,33688.0,20.8593,20.8685,20.8411,20.8411,33688.0
2016-04-26 12:30:00,22.81,22.81,22.76,22.79,70552.0,20.8411,20.8411,20.7954,20.8228,70552.0
2016-04-26 12:35:00,22.8,22.8,22.78,22.78,29426.0,20.8319,20.8319,20.8137,20.8137,29426.0
2016-04-26 12:40:00,22.78,22.83,22.78,22.83,43535.0,20.8137,20.8593,20.8137,20.8593,43535.0
2016-04-26 12:45:00,22.83,22.84,22.79,22.79,66739.0,20.8593,20.8685,20.8228,20.8228,66739.0
2016-04-26 12:50:00,22.79,22.84,22.79,22.83,79272.0,20.8228,20.8685,20.8228,20.8593,79272.0
2016-04-26 12:55:00,22.83,22.83,22.76,22.8,45052.0,20.8593,20.8593,20.7954,20.8319,45052.0
2016-04-26 13:00:00,22.79,22.83,22.77,22.82,64602.0,20.8228,20.8593,20.8045,20.8502,64602.0
2016-04-26 13:05:00,22.82,22.83,22.8,22.82,27966.0,20.8502,20.8593,20.8319,20.8502,27966.0
2016-04-26 13:10:00,22.82,22.82,22.78,22.78,33874.0,20.8502,20.8502,20.8137,20.8137,33874.0
2016-04-26 13:15:00,22.77,22.77,22.71,22.73,54029.0,20.8045,20.8045,20.7497,20.768,54029.0
2016-04-26 13:20:00,22.73,22.77,22.68,22.76,87183.0,20.768,20.8045,20.7223,20.7954,87183.0
2016-04-26 13:25:00,22.75,22.78,22.73,22.78,47264.0,20.7862,20.8137,20.768,20.8137,47264.0
2016-04-26 13:30:00,22.78,22.8,22.78,22.79,29558.0,20.8137,20.8319,20.8137,20.8228,29558.0
2016-04-26 13:35:00,22.78,22.84,22.78,22.81,103675.0,20.8137,20.8685,20.8137,20.8411,103675.0
2016-04-26 13:40:00,22.82,22.82,22.77,22.77,40295.0,20.8502,20.8502,20.8045,20.8045,40295.0
2016-04-26 13:45:00,22.77,22.8,22.77,22.8,39816.0,20.8045,20.8319,20.8045,20.8319,39816.0
2016-04-26 13:50:00,22.79,22.81,22.78,22.78,49789.0,20.8228,20.8411,20.8137,20.8137,49789.0
2016-04-26 13:55:00,22.79,22.8,22.76,22.77,45045.0,20.8228,20.8319,20.7954,20.8045,45045.0
2016-04-26 14:00:00,22.78,22.83,22.78,22.83,28444.0,20.8137,20.8593,20.8137,20.8593,28444.0
2016-04-26 14:05:00,22.84,22.88,22.83,22.88,65093.0,20.8685,20.905,20.8593,20.905,65093.0
2016-04-26 14:10:00,22.88,22.89,22.86,22.88,81478.0,20.905,20.9142,20.8867,20.905,81478.0
2016-04-26 14:15:00,22.88,22.89,22.86,22.89,29337.0,20.905,20.9142,20.8867,20.9142,29337.0
2016-04-26 14:20:00,22.89,22.95,22.89,22.95,125390.0,20.9142,20.969,20.9142,20.969,125390.0
2016-04-26 14:25:00,22.94,22.95,22.88,22.88,182106.0,20.9598,20.969,20.905,20.905,182106.0
2016-04-26 14:30:00,22.88,22.92,22.88,22.91,93079.0,20.905,20.9416,20.905,20.9324,93079.0
2016-04-26 14:35:00,22.91,22.91,22.84,22.85,83798.0,20.9324,20.9324,20.8685,20.8776,83798.0
2016-04-26 14:40:00,22.85,22.91,22.84,22.91,63954.0,20.8776,20.9324,20.8685,20.9324,63954.0
2016-04-26 14:45:00,22.91,22.91,22.9,22.9,54841.0,20.9324,20.9324,20.9233,20.9233,54841.0
2016-04-26 14:50:00,22.9,22.9,22.86,22.89,85471.0,20.9233,20.9233,20.8867,20.9142,85471.0
2016-04-26 14:55:00,22.89,22.94,22.88,22.94,108869.0,20.9142,20.9598,20.905,20.9598,108869.0
2016-04-26 15:00:00,22.94,22.95,22.92,22.93,96861.0,20.9598,20.969,20.9416,20.9507,96861.0
2016-04-26 15:05:00,22.93,22.93,22.88,22.9,117732.0,20.9507,20.9507,20.905,20.9233,117732.0
2016-04-26 15:10:00,22.9,22.93,22.9,22.92,54378.0,20.9233,20.9507,20.9233,20.9416,54378.0
2016-04-26 15:15:00,22.92,22.93,22.91,22.92,94423.0,20.9416,20.9507,20.9324,20.9416,94423.0
2016-04-26 15:20:00,22.92,22.94,22.92,22.93,112591.0,20.9416,20.9598,20.9416,20.9507,112591.0
2016-04-26 15:25:00,22.93,22.95,22.92,22.95,85416.0,20.9507,20.969,20.9416,20.969,85416.0
2016-04-26 15:30:00,22.95,22.97,22.94,22.97,179912.0,20.969,20.9873,20.9598,20.9873,179912.0
2016-04-26 15:35:00,22.97,22.99,22.95,22.98,137051.0,20.9873,21.0055,20.969,20.9964,137051.0
2016-04-26 15:40:00,22.98,22.99,22.94,22.95,138531.0,20.9964,21.0055,20.9598,20.969,138531.0
2016-04-26 15:45:00,22.95,22.97,22.93,22.97,149958.0,20.969,20.9873,20.9507,20.9873,149958.0
2016-04-26 15:50:00,22.97,22.98,22.94,22.95,221522.0,20.9873,20.9964,20.9598,20.969,221522.0
2016-04-26 15:55:00,22.94,23.0,22.93,23.0,1063770.0,20.9598,21.0147,20.9507,21.0147,1063770.0
2016-04-27 09:30:00,23.16,23.16,23.02,23.14,448546.0,21.1609,21.1609,21.0329,21.1426,448546.0
2016-04-27 09:35:00,23.15,23.18,22.99,23.0,294700.0,21.1517,21.1791,21.0055,21.0147,294700.0
2016-04-27 09:40:00,23.0,23.05,22.92,22.92,326930.0,21.0147,21.0603,20.9416,20.9416,326930.0
2016-04-27 09:45:00,22.92,23.1,22.91,23.09,234936.0,20.9416,21.106,20.9324,21.0969,234936.0
2016-04-27 09:50:00,23.1,23.14,23.07,23.08,194348.0,21.106,21.1426,21.0786,21.0878,194348.0
2016-04-27 09:55:00,23.08,23.12,23.08,23.09,137447.0,21.0878,21.1243,21.0878,21.0969,137447.0
2016-04-27 10:00:00,23.1,23.11,23.06,23.08,113233.0,21.106,21.1152,21.0695,21.0878,113233.0
2016-04-27 10:05:00,23.08,23.19,23.08,23.17,134734.0,21.0878,21.1883,21.0878,21.17,134734.0
2016-04-27 10:10:00,23.16,23.25,23.11,23.22,201440.0,21.1609,21.2431,21.1152,21.2157,201440.0
2016-04-27 10:15:00,23.22,23.27,23.19,23.24,162401.0,21.2157,21.2614,21.1883,21.2339,162401.0
2016-04-27 10:20:00,23.24,23.25,23.22,23.24,91553.0,21.2339,21.2431,21.2157,21.2339,91553.0
2016-04-27 10:25:00,23.24,23.28,23.24,23.28,73870.0,21.2339,21.2705,21.2339,21.2705,73870.0
2016-04-27 10:30:00,23.28,23.28,23.16,23.17,211349.0,21.2705,21.2705,21.1609,21.17,211349.0
2016-04-27 10:35:00,23.17,23.17,23.03,23.06,255303.0,21.17,21.17,21.0421,21.0695,255303.0
2016-04-27 10:40:00,23.06,23.16,23.06,23.14,267961.0,21.0695,21.1609,21.0695,21.1426,267961.0
2016-04-27 10:45:00,23.15,23.18,23.13,23.13,100783.0,21.1517,21.1791,21.1334,21.1334,100783.0
2016-04-27 10:50:00,23.13,23.13,23.0,23.02,266754.0,21.1334,21.1334,21.0147,21.0329,266754.0
2016-04-27 10:55:00,23.01,23.02,22.96,23.01,155594.0,21.0238,21.0329,20.9781,21.0238,155594.0
2016-04-27 11:00:00,23.01,23.07,23.0,23.05,89099.0,21.0238,21.0786,21.0147,21.0603,89099.0
2016-04-27 11:05:00,23.06,23.09,23.03,23.09,112920.0,21.0695,21.0969,21.0421,21.0969,112920.0
2016-04-27 11:10:00,23.08,23.14,23.08,23.14,90863.0,21.0878,21.1426,21.0878,21.1426,90863.0
2016-04-27 11:15:00,23.14,23.15,23.11,23.14,80709.0,21.1426,21.1517,21.1152,21.1426,80709.0
2016-04-27 11:20:00,23.14,23.15,23.13,23.15,67497.0,21.1426,21.1517,21.1334,21.1517,67497.0
2016-04-27 11:25:00,23.16,23.19,23.12,23.15,104481.0,21.1609,21.1883,21.1243,21.1517,104481.0
2016-04-27 11:30:00,23.14,23.15,23.08,23.1,129125.0,21.1426,21.1517,21.0878,21.106,129125.0
2016-04-27 11:35:00,23.11,23.13,23.07,23.08,77140.0,21.1152,21.1334,21.0786,21.0878,77140.0
2016-04-27 11:40:00,23.07,23.1,23.06,23.09,55877.0,21.0786,21.106,21.0695,21.0969,55877.0
2016-04-27 11:45:00,23.1,23.18,23.1,23.16,79888.0,21.106,21.1791,21.106,21.1609,79888.0
2016-04-27 11:50:00,23.17,23.2,23.15,23.18,85791.0,21.17,21.1974,21.1517,21.1791,85791.0
2016-04-27 11:55:00,23.18,23.2,23.15,23.17,79520.0,21.1791,21.1974,21.1517,21.17,79520.0
2016-04-27 12:00:00,23.17,23.18,23.13,23.13,72561.0,21.17,21.1791,21.1334,21.1334,72561.0
2016-04-27 12:05:00,23.12,23.16,23.12,23.15,31718.0,21.1243,21.1609,21.1243,21.1517,31718.0
2016-04-27 12:10:00,23.16,23.17,23.15,23.17,41222.0,21.1609,21.17,21.1517,21.17,41222.0
2016-04-27 12:15:00,23.17,23.18,23.16,23.16,42205.0,21.17,21.1791,21.1609,21.1609,42205.0
2016-04-27 12:20:00,23.17,23.19,23.17,23.17,24193.0,21.17,21.1883,21.17,21.17,24193.0
2016-04-27 12:25:00,23.17,23.2,23.17,23.19,64003.0,21.17,21.1974,21.17,21.1883,64003.0
2016-04-27 12:30:00,23.2,23.22,23.2,23.21,50928.0,21.1974,21.2157,21.1974,21.2065,50928.0
2016-04-27 12:35:00,23.21,23.21,23.18,23.18,30981.0,21.2065,21.2065,21.1791,21.1791,30981.0
2016-04-27 12:40:00,23.17,23.22,23.17,23.21,23642.0,21.17,21.2157,21.17,21.2065,23642.0
2016-04-27 12:45:00,23.22,23.24,23.22,23.22,53079.0,21.2157,21.2339,21.2157,21.2157,53079.0
2016-04-27 12:50:00,23.21,23.25,23.2,23.25,45510.0,21.2065,21.2431,21.1974,21.2431,45510.0
2016-04-27 12:55:00,23.25,23.26,23.24,23.25,30814.0,21.2431,21.2522,21.2339,21.2431,30814.0
2016-04-27 13:00:00,23.24,23.24,23.19,23.2,48023.0,21.2339,21.2339,21.1883,21.1974,48023.0
2016-04-27 13:05:00,23.2,23.2,23.14,23.17,46698.0,21.1974,21.1974,21.1426,21.17,46698.0
2016-04-27 13:10:00,23.17,23.22,23.16,23.21,25800.0,21.17,21.2157,21.1609,21.2065,25800.0
2016-04-27 13:15:00,23.22,23.24,23.2,23.21,43028.0,21.2157,21.2339,21.1974,21.2065,43028.0
2016-04-27 13:20:00,23.2,23.2,23.15,23.17,68046.0,21.1974,21.1974,21.1517,21.17,68046.0
2016-04-27 13:25:00,23.17,23.18,23.11,23.14,28514.0,21.17,21.1791,21.1152,21.1426,28514.0
2016-04-27 13:30:00,23.14,23.16,23.11,23.14,28994.0,21.1426,21.1609,21.1152,21.1426,28994.0
2016-04-27 13:35:00,23.15,23.18,23.12,23.16,77734.0,21.1517,21.1791,21.1243,21.1609,77734.0
2016-04-27 13:40:00,23.16,23.19,23.15,23.19,30911.0,21.1609,21.1883,21.1517,21.1883,30911.0
2016-04-27 13:45:00,23.19,23.22,23.19,23.22,117073.0,21.1883,21.2157,21.1883,21.2157,117073.0
2016-04-27 13:50:00,23.22,23.22,23.16,23.17,21876.0,21.2157,21.2157,21.1609,21.17,21876.0
2016-04-27 13:55:00,23.17,23.19,23.14,23.19,37868.0,21.17,21.1883,21.1426,21.1883,37868.0
2016-04-27 14:00:00,23.18,23.18,22.59,23.07,1057754.0,21.1791,21.1791,20.6401,21.0786,1057754.0
2016-04-27 14:05:00,23.07,23.31,23.06,23.11,750349.0,21.0786,21.2979,21.0695,21.1152,750349.0
2016-04-27 14:10:00,23.11,23.12,22.85,22.99,428105.0,21.1152,21.1243,20.8776,21.0055,428105.0
2016-04-27 14:15:00,22.99,23.06,22.87,23.03,492839.0,21.0055,21.0695,20.8959,21.0421,492839.0
2016-04-27 14:20:00,23.03,23.11,23.01,23.07,295469.0,21.0421,21.1152,21.0238,21.0786,295469.0
2016-04-27 14:25:00,23.06,23.11,22.96,22.96,153068.0,21.0695,21.1152,20.9781,20.9781,153068.0
2016-04-27 14:30:00,22.96,23.11,22.94,23.08,226785.0,20.9781,21.1152,20.9598,21.0878,226785.0
2016-04-27 14:35:00,23.08,23.16,23.08,23.12,117731.0,21.0878,21.1609,21.0878,21.1243,117731.0
2016-04-27 14:40:00,23.13,23.25,23.13,23.18,180659.0,21.1334,21.2431,21.1334,21.1791,180659.0
2016-04-27 14:45:00,23.19,23.2,23.06,23.14,151180.0,21.1883,21.1974,21.0695,21.1426,151180.0
2016-04-27 14:50:00,23.15,23.19,23.09,23.15,222446.0,21.1517,21.1883,21.0969,21.1517,222446.0
2016-04-27 14:55:00,23.16,23.23,23.12,23.21,152116.0,21.1609,21.2248,21.1243,21.2065,152116.0
2016-04-27 15:00:00,23.22,23.22,23.16,23.21,111208.0,21.2157,21.2157,21.1609,21.2065,111208.0
2016-04-27 15:05:00,23.2,23.22,23.18,23.19,85856.0,21.1974,21.2157,21.1791,21.1883,85856.0
2016-04-27 15:10:00,23.19,23.19,23.1,23.11,96064.0,21.1883,21.1883,21.106,21.1152,96064.0
2016-04-27 15:15:00,23.11,23.14,23.07,23.14,135831.0,21.1152,21.1426,21.0786,21.1426,135831.0
2016-04-27 15:20:00,23.15,23.2,23.14,23.18,142106.0,21.1517,21.1974,21.1426,21.1791,142106.0
2016-04-27 15:25:00,23.17,23.18,23.16,23.17,91147.0,21.17,21.1791,21.1609,21.17,91147.0
2016-04-27 15:30:00,23.16,23.19,23.15,23.19,72911.0,21.1609,21.1883,21.1517,21.1883,72911.0
2016-04-27 15:35:00,23.19,23.22,23.19,23.22,78846.0,21.1883,21.2157,21.1883,21.2157,78846.0
2016-04-27 15:40:00,23.22,23.23,23.17,23.19,83664.0,21.2157,21.2248,21.17,21.1883,83664.0
2016-04-27 15:45:00,23.19,23.22,23.19,23.2,61575.0,21.1883,21.2157,21.1883,21.1974,61575.0
2016-04-27 15:50:00,23.19,23.22,23.18,23.22,93115.0,21.1883,21.2157,21.1791,21.2157,93115.0
2016-04-27 15:55:00,23.22,23.28,23.18,23.25,1390449.0,21.2157,21.2705,21.1791,21.2431,1390449.0
2016-04-28 09:30:00,23.5,23.56,23.45,23.55,320481.0,21.4715,21.5263,21.4258,21.5172,320481.0
2016-04-28 09:35:00,23.55,23.65,23.42,23.46,418792.0,21.5172,21.6086,21.3984,21.435,418792.0
2016-04-28 09:40:00,23.47,23.61,23.47,23.6,277767.0,21.4441,21.572,21.4441,21.5629,277767.0
2016-04-28 09:45:00,23.59,23.6,23.55,23.58,290799.0,21.5537,21.5629,21.5172,21.5446,290799.0
2016-04-28 09:50:00,23.57,23.63,23.57,23.62,184744.0,21.5355,21.5903,21.5355,21.5811,184744.0
2016-04-28 09:55:00,23.61,23.62,23.55,23.62,208350.0,21.572,21.5811,21.5172,21.5811,208350.0
2016-04-28 10:00:00,23.62,23.67,23.61,23.64,175683.0,21.5811,21.6268,21.572,21.5994,175683.0
2016-04-28 10:05:00,23.65,23.67,23.62,23.63,127797.0,21.6086,21.6268,21.5811,21.5903,127797.0
2016-04-28 10:10:00,23.62,23.63,23.57,23.6,91720.0,21.5811,21.5903,21.5355,21.5629,91720.0
2016-04-28 10:15:00,23.6,23.65,23.6,23.62,89339.0,21.5629,21.6086,21.5629,21.5811,89339.0
2016-04-28 10:20:00,23.62,23.62,23.58,23.61,67377.0,21.5811,21.5811,21.5446,21.572,67377.0
2016-04-28 10:25:00,23.6,23.66,23.59,23.64,172050.0,21.5629,21.6177,21.5537,21.5994,172050.0
2016-04-28 10:30:00,23.65,23.66,23.61,23.63,136948.0,21.6086,21.6177,21.572,21.5903,136948.0
2016-04-28 10:35:00,23.63,23.67,23.61,23.67,140145.0,21.5903,21.6268,21.572,21.6268,140145.0
2016-04-28 10:40:00,23.67,23.7,23.67,23.69,76758.0,21.6268,21.6542,21.6268,21.6451,76758.0
2016-04-28 10:45:00,23.69,23.73,23.69,23.72,124738.0,21.6451,21.6816,21.6451,21.6725,124738.0
2016-04-28 10:50:00,23.72,23.78,23.72,23.78,164892.0,21.6725,21.7273,21.6725,21.7273,164892.0
2016-04-28 10:55:00,23.79,23.82,23.78,23.8,137986.0,21.7365,21.7639,21.7273,21.7456,137986.0
2016-04-28 11:00:00,23.8,23.87,23.8,23.87,219440.0,21.7456,21.8096,21.7456,21.8096,219440.0
2016-04-28 11:05:00,23.87,23.88,23.82,23.84,165528.0,21.8096,21.8187,21.7639,21.7822,165528.0
2016-04-28 11:10:00,23.84,23.99,23.82,23.98,344941.0,21.7822,21.9192,21.7639,21.9101,344941.0
2016-04-28 11:15:00,23.98,24.05,23.97,24.04,364448.0,21.9101,21.974,21.9009,21.9649,364448.0
2016-04-28 11:20:00,24.05,24.17,24.03,24.12,456892.0,21.974,22.0837,21.9558,22.038,456892.0
2016-04-28 11:25:00,24.13,24.23,24.11,24.2,244648.0,22.0471,22.1385,22.0288,22.1111,244648.0
2016-04-28 11:30:00,24.2,24.23,24.16,24.17,204205.0,22.1111,22.1385,22.0745,22.0837,204205.0
2016-04-28 11:35:00,24.16,24.24,24.15,24.22,136129.0,22.0745,22.1476,22.0654,22.1294,136129.0
2016-04-28 11:40:00,24.22,24.27,24.22,24.26,128388.0,22.1294,22.175,22.1294,22.1659,128388.0
2016-04-28 11:45:00,24.25,24.29,24.22,24.25,244452.0,22.1568,22.1933,22.1294,22.1568,244452.0
2016-04-28 11:50:00,24.25,24.36,24.25,24.35,185311.0,22.1568,22.2573,22.1568,22.2481,185311.0
2016-04-28 11:55:00,24.34,24.39,24.28,24.3,523004.0,22.239,22.2847,22.1842,22.2024,523004.0
2016-04-28 12:00:00,24.3,24.38,24.28,24.31,302609.0,22.2024,22.2755,22.1842,22.2116,302609.0
2016-04-28 12:05:00,24.3,24.3,24.17,24.23,210533.0,22.2024,22.2024,22.0837,22.1385,210533.0
2016-04-28 12:10:00,24.23,24.23,24.11,24.17,161605.0,22.1385,22.1385,22.0288,22.0837,161605.0
2016-04-28 12:15:00,24.17,24.22,24.11,24.11,103672.0,22.0837,22.1294,22.0288,22.0288,103672.0
2016-04-28 12:20:00,24.11,24.15,24.1,24.15,105899.0,22.0288,22.0654,22.0197,22.0654,105899.0
2016-04-28 12:25:00,24.15,24.15,24.04,24.1,155837.0,22.0654,22.0654,21.9649,22.0197,155837.0
2016-04-28 12:30:00,24.11,24.17,24.08,24.15,183142.0,22.0288,22.0837,22.0014,22.0654,183142.0
2016-04-28 12:35:00,24.16,24.22,24.16,24.21,288408.0,22.0745,22.1294,22.0745,22.1202,288408.0
2016-04-28 12:40:00,24.2,24.22,24.17,24.18,115271.0,22.1111,22.1294,22.0837,22.0928,115271.0
2016-04-28 12:45:00,24.18,24.2,24.13,24.2,189762.0,22.0928,22.1111,22.0471,22.1111,189762.0
2016-04-28 12:50:00,24.2,24.24,24.19,24.22,178881.0,22.1111,22.1476,22.1019,22.1294,178881.0
2016-04-28 12:55:00,24.22,24.23,24.18,24.19,66006.0,22.1294,22.1385,22.0928,22.1019,66006.0
2016-04-28 13:00:00,24.2,24.25,24.18,24.21,123611.0,22.1111,22.1568,22.0928,22.1202,123611.0
2016-04-28 13:05:00,24.2,24.25,24.2,24.23,179758.0,22.1111,22.1568,22.1111,22.1385,179758.0
2016-04-28 13:10:00,24.23,24.24,24.11,24.12,100450.0,22.1385,22.1476,22.0288,22.038,100450.0
2016-04-28 13:15:00,24.13,24.18,24.12,24.15,133351.0,22.0471,22.0928,22.038,22.0654,133351.0
2016-04-28 13:20:00,24.15,24.21,24.13,24.18,137699.0,22.0654,22.1202,22.0471,22.0928,137699.0
2016-04-28 13:25:00,24.18,24.19,24.09,24.11,205986.0,22.0928,22.1019,22.0106,22.0288,205986.0
2016-04-28 13:30:00,24.1,24.16,24.1,24.16,167218.0,22.0197,22.0745,22.0197,22.0745,167218.0
2016-04-28 13:35:00,24.16,24.21,24.13,24.21,82719.0,22.0745,22.1202,22.0471,22.1202,82719.0
2016-04-28 13:40:00,24.21,24.22,24.16,24.18,98284.0,22.1202,22.1294,22.0745,22.0928,98284.0
2016-04-28 13:45:00,24.18,24.24,24.17,24.22,92483.0,22.0928,22.1476,22.0837,22.1294,92483.0
2016-04-28 13:50:00,24.22,24.27,24.21,24.23,217262.0,22.1294,22.175,22.1202,22.1385,217262.0
2016-04-28 13:55:00,24.23,24.26,24.23,24.25,71520.0,22.1385,22.1659,22.1385,22.1568,71520.0
2016-04-28 14:00:00,24.25,24.25,24.22,24.23,81145.0,22.1568,22.1568,22.1294,22.1385,81145.0
2016-04-28 14:05:00,24.23,24.23,24.18,24.19,172933.0,22.1385,22.1385,22.0928,22.1019,172933.0
2016-04-28 14:10:00,24.2,24.2,24.15,24.19,78951.0,22.1111,22.1111,22.0654,22.1019,78951.0
2016-04-28 14:15:00,24.2,24.21,24.18,24.2,95402.0,22.1111,22.1202,22.0928,22.1111,95402.0
2016-04-28 14:20:00,24.2,24.22,24.17,24.18,123980.0,22.1111,22.1294,22.0837,22.0928,123980.0
2016-04-28 14:25:00,24.18,24.19,24.16,24.18,123133.0,22.0928,22.1019,22.0745,22.0928,123133.0
2016-04-28 14:30:00,24.18,24.2,24.18,24.2,135524.0,22.0928,22.1111,22.0928,22.1111,135524.0
2016-04-28 14:35:00,24.2,24.27,24.19,24.27,167195.0,22.1111,22.175,22.1019,22.175,167195.0
2016-04-28 14:40:00,24.26,24.28,24.25,24.28,134952.0,22.1659,22.1842,22.1568,22.1842,134952.0
2016-04-28 14:45:00,24.28,24.32,24.28,24.31,178864.0,22.1842,22.2207,22.1842,22.2116,178864.0
2016-04-28 14:50:00,24.31,24.31,24.22,24.23,109608.0,22.2116,22.2116,22.1294,22.1385,109608.0
2016-04-28 14:55:00,24.23,24.24,24.19,24.2,76839.0,22.1385,22.1476,22.1019,22.1111,76839.0
2016-04-28 15:00:00,24.19,24.25,24.17,24.25,170628.0,22.1019,22.1568,22.0837,22.1568,170628.0
2016-04-28 15:05:00,24.24,24.25,24.22,24.23,163878.0,22.1476,22.1568,22.1294,22.1385,163878.0
2016-04-28 15:10:00,24.23,24.23,24.16,24.18,289005.0,22.1385,22.1385,22.0745,22.0928,289005.0
2016-04-28 15:15:00,24.18,24.18,24.11,24.14,200781.0,22.0928,22.0928,22.0288,22.0563,200781.0
2016-04-28 15:20:00,24.14,24.15,24.03,24.07,173851.0,22.0563,22.0654,21.9558,21.9923,173851.0
2016-04-28 15:25:00,24.08,24.09,24.05,24.06,134065.0,22.0014,22.0106,21.974,21.9832,134065.0
2016-04-28 15:30:00,24.05,24.06,23.97,24.01,213642.0,21.974,21.9832,21.9009,21.9375,213642.0
2016-04-28 15:35:00,24.01,24.13,24.0,24.12,187836.0,21.9375,22.0471,21.9283,22.038,187836.0
2016-04-28 15:40:00,24.13,24.18,24.13,24.14,173403.0,22.0471,22.0928,22.0471,22.0563,173403.0
2016-04-28 15:45:00,24.15,24.18,24.15,24.18,165565.0,22.0654,22.0928,22.0654,22.0928,165565.0
2016-04-28 15:50:00,24.18,24.19,24.15,24.17,247686.0,22.0928,22.1019,22.0654,22.0837,247686.0
2016-04-28 15:55:00,24.17,24.28,24.16,24.27,1625463.0,22.0837,22.1842,22.0745,22.175,1625463.0
2016-04-29 09:30:00,24.72,24.98,24.72,24.98,809974.0,22.5862,22.8238,22.5862,22.8238,809974.0
2016-04-29 09:35:00,24.98,24.99,24.86,24.94,638955.0,22.8238,22.8329,22.7141,22.7872,638955.0
2016-04-29 09:40:00,24.95,25.16,24.95,25.1,558685.0,22.7963,22.9882,22.7963,22.9334,558685.0
2016-04-29 09:45:00,25.1,25.28,25.09,25.27,429515.0,22.9334,23.0979,22.9243,23.0887,429515.0
2016-04-29 09:50:00,25.27,25.32,25.07,25.07,402161.0,23.0887,23.1344,22.906,22.906,402161.0
2016-04-29 09:55:00,25.07,25.09,24.92,25.03,413496.0,22.906,22.9243,22.7689,22.8694,413496.0
2016-04-29 10:00:00,25.04,25.17,25.02,25.08,329386.0,22.8786,22.9973,22.8603,22.9151,329386.0
2016-04-29 10:05:00,25.08,25.17,25.08,25.1,225578.0,22.9151,22.9973,22.9151,22.9334,225578.0
2016-04-29 10:10:00,25.11,25.13,25.03,25.09,236556.0,22.9425,22.9608,22.8694,22.9243,236556.0
2016-04-29 10:15:00,25.09,25.18,25.06,25.18,150645.0,22.9243,23.0065,22.8968,23.0065,150645.0
2016-04-29 10:20:00,25.18,25.22,25.17,25.18,188357.0,23.0065,23.043,22.9973,23.0065,188357.0
2016-04-29 10:25:00,25.17,25.21,25.12,25.18,203173.0,22.9973,23.0339,22.9517,23.0065,203173.0
2016-04-29 10:30:00,25.19,25.2,25.16,25.2,123448.0,23.0156,23.0248,22.9882,23.0248,123448.0
2016-04-29 10:35:00,25.21,25.28,25.19,25.27,317043.0,23.0339,23.0979,23.0156,23.0887,317043.0
2016-04-29 10:40:00,25.26,25.27,25.18,25.21,226117.0,23.0796,23.0887,23.0065,23.0339,226117.0
2016-04-29 10:45:00,25.21,25.28,25.18,25.28,288914.0,23.0339,23.0979,23.0065,23.0979,288914.0
2016-04-29 10:50:00,25.28,25.33,25.24,25.31,283614.0,23.0979,23.1435,23.0613,23.1253,283614.0
2016-04-29 10:55:00,25.31,25.32,25.26,25.28,97075.0,23.1253,23.1344,23.0796,23.0979,97075.0
2016-04-29 11:00:00,25.28,25.29,25.22,25.25,145258.0,23.0979,23.107,23.043,23.0704,145258.0
2016-04-29 11:05:00,25.25,25.34,25.25,25.3,213996.0,23.0704,23.1527,23.0704,23.1161,213996.0
2016-04-29 11:10:00,25.32,25.42,25.32,25.35,255977.0,23.1344,23.2258,23.1344,23.1618,255977.0
2016-04-29 11:15:00,25.35,25.43,25.35,25.41,242079.0,23.1618,23.2349,23.1618,23.2166,242079.0
2016-04-29 11:20:00,25.41,25.48,25.41,25.44,333537.0,23.2166,23.2806,23.2166,23.244,333537.0
2016-04-29 11:25:00,25.45,25.47,25.38,25.38,127633.0,23.2532,23.2715,23.1892,23.1892,127633.0
2016-04-29 11:30:00,25.38,25.44,25.38,25.43,229633.0,23.1892,23.244,23.1892,23.2349,229633.0
2016-04-29 11:35:00,25.43,25.47,25.37,25.38,338842.0,23.2349,23.2715,23.1801,23.1892,338842.0
2016-04-29 11:40:00,25.38,25.41,25.33,25.35,175353.0,23.1892,23.2166,23.1435,23.1618,175353.0
2016-04-29 11:45:00,25.35,25.39,25.3,25.35,145265.0,23.1618,23.1984,23.1161,23.1618,145265.0
2016-04-29 11:50:00,25.35,25.39,25.24,25.27,166552.0,23.1618,23.1984,23.0613,23.0887,166552.0
2016-04-29 11:55:00,25.27,25.33,25.22,25.3,151458.0,23.0887,23.1435,23.043,23.1161,151458.0
2016-04-29 12:00:00,25.3,25.32,25.24,25.24,105243.0,23.1161,23.1344,23.0613,23.0613,105243.0
2016-04-29 12:05:00,25.26,25.28,25.24,25.27,118006.0,23.0796,23.0979,23.0613,23.0887,118006.0
2016-04-29 12:10:00,25.28,25.29,25.25,25.25,131813.0,23.0979,23.107,23.0704,23.0704,131813.0
2016-04-29 12:15:00,25.25,25.34,25.24,25.33,125888.0,23.0704,23.1527,23.0613,23.1435,125888.0
2016-04-29 12:20:00,25.33,25.41,25.33,25.39,82936.0,23.1435,23.2166,23.1435,23.1984,82936.0
2016-04-29 12:25:00,25.4,25.44,25.4,25.4,180509.0,23.2075,23.244,23.2075,23.2075,180509.0
2016-04-29 12:30:00,25.4,25.48,25.39,25.47,136929.0,23.2075,23.2806,23.1984,23.2715,136929.0
2016-04-29 12:35:00,25.47,25.52,25.46,25.48,259514.0,23.2715,23.3171,23.2623,23.2806,259514.0
2016-04-29 12:40:00,25.47,25.49,25.44,25.48,86793.0,23.2715,23.2897,23.244,23.2806,86793.0
2016-04-29 12:45:00,25.48,25.48,25.4,25.42,138093.0,23.2806,23.2806,23.2075,23.2258,138093.0
2016-04-29 12:50:00,25.42,25.44,25.4,25.42,110677.0,23.2258,23.244,23.2075,23.2258,110677.0
2016-04-29 12:55:00,25.42,25.42,25.33,25.38,179094.0,23.2258,23.2258,23.1435,23.1892,179094.0
2016-04-29 13:00:00,25.39,25.4,25.34,25.35,89468.0,23.1984,23.2075,23.1527,23.1618,89468.0
2016-04-29 13:05:00,25.34,25.35,25.3,25.33,143774.0,23.1527,23.1618,23.1161,23.1435,143774.0
2016-04-29 13:10:00,25.33,25.4,25.3,25.38,89517.0,23.1435,23.2075,23.1161,23.1892,89517.0
2016-04-29 13:15:00,25.38,25.39,25.36,25.36,129848.0,23.1892,23.1984,23.1709,23.1709,129848.0
2016-04-29 13:20:00,25.35,25.38,25.26,25.32,135591.0,23.1618,23.1892,23.0796,23.1344,135591.0
2016-04-29 13:25:00,25.31,25.34,25.3,25.33,87030.0,23.1253,23.1527,23.1161,23.1435,87030.0
2016-04-29 13:30:00,25.33,25.35,25.29,25.33,111409.0,23.1435,23.1618,23.107,23.1435,111409.0
2016-04-29 13:35:00,25.33,25.41,25.33,25.38,201305.0,23.1435,23.2166,23.1435,23.1892,201305.0
2016-04-29 13:40:00,25.39,25.42,25.35,25.35,79484.0,23.1984,23.2258,23.1618,23.1618,79484.0
2016-04-29 13:45:00,25.35,25.38,25.32,25.38,122401.0,23.1618,23.1892,23.1344,23.1892,122401.0
2016-04-29 13:50:00,25.38,25.45,25.38,25.41,195782.0,23.1892,23.2532,23.1892,23.2166,195782.0
2016-04-29 13:55:00,25.42,25.47,25.4,25.47,144210.0,23.2258,23.2715,23.2075,23.2715,144210.0
2016-04-29 14:00:00,25.47,25.5,25.46,25.5,147336.0,23.2715,23.2989,23.2623,23.2989,147336.0
2016-04-29 14:05:00,25.5,25.56,25.5,25.52,185723.0,23.2989,23.3537,23.2989,23.3171,185723.0
2016-04-29 14:10:00,25.52,25.58,25.51,25.51,114629.0,23.3171,23.372,23.308,23.308,114629.0
2016-04-29 14:15:00,25.52,25.6,25.5,25.59,246764.0,23.3171,23.3902,23.2989,23.3811,246764.0
2016-04-29 14:20:00,25.58,25.63,25.54,25.58,145649.0,23.372,23.4176,23.3354,23.372,145649.0
2016-04-29 14:25:00,25.59,25.66,25.59,25.63,133640.0,23.3811,23.4451,23.3811,23.4176,133640.0
2016-04-29 14:30:00,25.63,25.63,25.56,25.57,104066.0,23.4176,23.4176,23.3537,23.3628,104066.0
2016-04-29 14:35:00,25.57,25.62,25.55,25.61,165526.0,23.3628,23.4085,23.3445,23.3994,165526.0
2016-04-29 14:40:00,25.61,25.64,25.58,25.6,207284.0,23.3994,23.4268,23.372,23.3902,207284.0
2016-04-29 14:45:00,25.6,25.63,25.6,25.61,87296.0,23.3902,23.4176,23.3902,23.3994,87296.0
2016-04-29 14:50:00,25.61,25.61,25.5,25.59,142271.0,23.3994,23.3994,23.2989,23.3811,142271.0
2016-04-29 14:55:00,25.59,25.61,25.56,25.61,91769.0,23.3811,23.3994,23.3537,23.3994,91769.0
2016-04-29 15:00:00,25.62,25.64,25.6,25.63,132911.0,23.4085,23.4268,23.3902,23.4176,132911.0
2016-04-29 15:05:00,25.63,25.71,25.63,25.66,249378.0,23.4176,23.4907,23.4176,23.4451,249378.0
2016-04-29 15:10:00,25.66,25.7,25.65,25.7,135068.0,23.4451,23.4816,23.4359,23.4816,135068.0
2016-04-29 15:15:00,25.7,25.72,25.66,25.72,182408.0,23.4816,23.4999,23.4451,23.4999,182408.0
2016-04-29 15:20:00,25.72,25.75,25.71,25.72,271197.0,23.4999,23.5273,23.4907,23.4999,271197.0
2016-04-29 15:25:00,25.72,25.73,25.67,25.72,193590.0,23.4999,23.509,23.4542,23.4999,193590.0
2016-04-29 15:30:00,25.73,25.75,25.7,25.7,218849.0,23.509,23.5273,23.4816,23.4816,218849.0
2016-04-29 15:35:00,25.7,25.7,25.61,25.62,386113.0,23.4816,23.4816,23.3994,23.4085,386113.0
2016-04-29 15:40:00,25.61,25.7,25.61,25.69,212169.0,23.3994,23.4816,23.3994,23.4725,212169.0
2016-04-29 15:45:00,25.7,25.74,25.69,25.72,222656.0,23.4816,23.5181,23.4725,23.4999,222656.0
2016-04-29 15:50:00,25.72,25.75,25.7,25.75,312833.0,23.4999,23.5273,23.4816,23.5273,312833.0
2016-04-29 15:55:00,25.75,25.83,25.74,25.81,1312385.0,23.5273,23.6004,23.5181,23.5821,1312385.0
2016-05-02 09:30:00,26.12,26.16,25.89,25.9,1159707.0,23.8653,23.9019,23.6552,23.6643,1159707.0
2016-05-02 09:35:00,25.9,25.9,25.63,25.81,818134.0,23.6643,23.6643,23.4176,23.5821,818134.0
2016-05-02 09:40:00,25.81,25.81,25.67,25.71,510337.0,23.5821,23.5821,23.4542,23.4907,510337.0
2016-05-02 09:45:00,25.72,25.91,25.64,25.83,724560.0,23.4999,23.6735,23.4268,23.6004,724560.0
2016-05-02 09:50:00,25.83,25.95,25.83,25.91,424007.0,23.6004,23.71,23.6004,23.6735,424007.0
2016-05-02 09:55:00,25.91,25.94,25.83,25.83,364109.0,23.6735,23.7009,23.6004,23.6004,364109.0
2016-05-02 10:00:00,25.84,25.9,25.7,25.79,750824.0,23.6095,23.6643,23.4816,23.5638,750824.0
2016-05-02 10:05:00,25.8,25.81,25.56,25.59,553779.0,23.573,23.5821,23.3537,23.3811,553779.0
2016-05-02 10:10:00,25.6,25.7,25.57,25.62,431445.0,23.3902,23.4816,23.3628,23.4085,431445.0
2016-05-02 10:15:00,25.63,25.67,25.4,25.45,610888.0,23.4176,23.4542,23.2075,23.2532,610888.0
2016-05-02 10:20:00,25.44,25.55,25.4,25.52,453771.0,23.244,23.3445,23.2075,23.3171,453771.0
2016-05-02 10:25:00,25.52,25.67,25.44,25.64,524717.0,23.3171,23.4542,23.244,23.4268,524717.0
2016-05-02 10:30:00,25.64,25.67,25.5,25.54,313211.0,23.4268,23.4542,23.2989,23.3354,313211.0
2016-05-02 10:35:00,25.54,25.68,25.54,25.68,263626.0,23.3354,23.4633,23.3354,23.4633,263626.0
2016-05-02 10:40:00,25.69,25.75,25.64,25.71,271006.0,23.4725,23.5273,23.4268,23.4907,271006.0
2016-05-02 10:45:00,25.7,25.71,25.49,25.5,311082.0,23.4816,23.4907,23.2897,23.2989,311082.0
2016-05-02 10:50:00,25.5,25.58,25.48,25.54,249858.0,23.2989,23.372,23.2806,23.3354,249858.0
2016-05-02 10:55:00,25.54,25.72,25.54,25.68,324445.0,23.3354,23.4999,23.3354,23.4633,324445.0
2016-05-02 11:00:00,25.69,25.78,25.69,25.76,318718.0,23.4725,23.5547,23.4725,23.5364,318718.0
2016-05-02 11:05:00,25.76,25.77,25.7,25.73,353953.0,23.5364,23.5456,23.4816,23.509,353953.0
2016-05-02 11:10:00,25.73,25.73,25.65,25.71,257553.0,23.509,23.509,23.4359,23.4907,257553.0
2016-05-02 11:15:00,25.7,25.72,25.64,25.66,162151.0,23.4816,23.4999,23.4268,23.4451,162151.0
2016-05-02 11:20:00,25.67,25.73,25.66,25.73,181383.0,23.4542,23.509,23.4451,23.509,181383.0
2016-05-02 11:25:00,25.72,25.76,25.72,25.73,195173.0,23.4999,23.5364,23.4999,23.509,195173.0
2016-05-02 11:30:00,25.74,25.8,25.72,25.77,111075.0,23.5181,23.573,23.4999,23.5456,111075.0
2016-05-02 11:35:00,25.76,25.8,25.72,25.77,143580.0,23.5364,23.573,23.4999,23.5456,143580.0
2016-05-02 11:40:00,25.77,25.87,25.75,25.8,345138.0,23.5456,23.6369,23.5273,23.573,345138.0
2016-05-02 11:45:00,25.81,25.82,25.74,25.78,171511.0,23.5821,23.5912,23.5181,23.5547,171511.0
2016-05-02 11:50:00,25.77,25.81,25.74,25.74,117561.0,23.5456,23.5821,23.5181,23.5181,117561.0
2016-05-02 11:55:00,25.73,25.74,25.6,25.7,296437.0,23.509,23.5181,23.3902,23.4816,296437.0
2016-05-02 12:00:00,25.69,25.7,25.6,25.63,191935.0,23.4725,23.4816,23.3902,23.4176,191935.0
2016-05-02 12:05:00,25.64,25.64,25.57,25.6,125324.0,23.4268,23.4268,23.3628,23.3902,125324.0
2016-05-02 12:10:00,25.61,25.65,25.59,25.64,83885.0,23.3994,23.4359,23.3811,23.4268,83885.0
2016-05-02 12:15:00,25.64,25.64,25.57,25.59,105241.0,23.4268,23.4268,23.3628,23.3811,105241.0
2016-05-02 12:20:00,25.6,25.62,25.52,25.54,156413.0,23.3902,23.4085,23.3171,23.3354,156413.0
2016-05-02 12:25:00,25.53,25.55,25.46,25.47,140319.0,23.3263,23.3445,23.2623,23.2715,140319.0
2016-05-02 12:30:00,25.47,25.52,25.46,25.49,121329.0,23.2715,23.3171,23.2623,23.2897,121329.0
2016-05-02 12:35:00,25.49,25.62,25.47,25.58,179392.0,23.2897,23.4085,23.2715,23.372,179392.0
2016-05-02 12:40:00,25.59,25.62,25.55,25.57,117235.0,23.3811,23.4085,23.3445,23.3628,117235.0
2016-05-02 12:45:00,25.56,25.58,25.55,25.56,72463.0,23.3537,23.372,23.3445,23.3537,72463.0
2016-05-02 12:50:00,25.56,25.67,25.55,25.65,124457.0,23.3537,23.4542,23.3445,23.4359,124457.0
2016-05-02 12:55:00,25.64,25.65,25.58,25.62,178959.0,23.4268,23.4359,23.372,23.4085,178959.0
2016-05-02 13:00:00,25.62,25.66,25.61,25.63,123196.0,23.4085,23.4451,23.3994,23.4176,123196.0
2016-05-02 13:05:00,25.64,25.64,25.56,25.57,65681.0,23.4268,23.4268,23.3537,23.3628,65681.0
2016-05-02 13:10:00,25.57,25.61,25.52,25.54,157967.0,23.3628,23.3994,23.3171,23.3354,157967.0
2016-05-02 13:15:00,25.53,25.58,25.52,25.56,77957.0,23.3263,23.372,23.3171,23.3537,77957.0
2016-05-02 13:20:00,25.57,25.57,25.48,25.55,179601.0,23.3628,23.3628,23.2806,23.3445,179601.0
2016-05-02 13:25:00,25.54,25.62,25.53,25.61,126450.0,23.3354,23.4085,23.3263,23.3994,126450.0
2016-05-02 13:30:00,25.62,25.62,25.52,25.55,94014.0,23.4085,23.4085,23.3171,23.3445,94014.0
2016-05-02 13:35:00,25.55,25.55,25.5,25.52,98637.0,23.3445,23.3445,23.2989,23.3171,98637.0
2016-05-02 13:40:00,25.51,25.53,25.47,25.49,103383.0,23.308,23.3263,23.2715,23.2897,103383.0
2016-05-02 13:45:00,25.49,25.53,25.48,25.52,74461.0,23.2897,23.3263,23.2806,23.3171,74461.0
2016-05-02 13:50:00,25.51,25.52,25.45,25.48,148628.0,23.308,23.3171,23.2532,23.2806,148628.0
2016-05-02 13:55:00,25.48,25.48,25.35,25.37,169127.0,23.2806,23.2806,23.1618,23.1801,169127.0
2016-05-02 14:00:00,25.35,25.36,25.31,25.33,191114.0,23.1618,23.1709,23.1253,23.1435,191114.0
2016-05-02 14:05:00,25.33,25.36,25.24,25.26,292710.0,23.1435,23.1709,23.0613,23.0796,292710.0
2016-05-02 14:10:00,25.26,25.32,25.2,25.21,225072.0,23.0796,23.1344,23.0248,23.0339,225072.0
2016-05-02 14:15:00,25.22,25.3,25.17,25.28,236871.0,23.043,23.1161,22.9973,23.0979,236871.0
2016-05-02 14:20:00,25.28,25.34,25.26,25.27,166083.0,23.0979,23.1527,23.0796,23.0887,166083.0
2016-05-02 14:25:00,25.27,25.3,25.21,25.22,189975.0,23.0887,23.1161,23.0339,23.043,189975.0
2016-05-02 14:30:00,25.22,25.26,25.19,25.25,186913.0,23.043,23.0796,23.0156,23.0704,186913.0
2016-05-02 14:35:00,25.25,25.31,25.21,25.3,203079.0,23.0704,23.1253,23.0339,23.1161,203079.0
2016-05-02 14:40:00,25.3,25.32,25.24,25.25,178344.0,23.1161,23.1344,23.0613,23.0704,178344.0
2016-05-02 14:45:00,25.25,25.26,25.2,25.22,169953.0,23.0704,23.0796,23.0248,23.043,169953.0
2016-05-02 14:50:00,25.22,25.23,25.12,25.13,233208.0,23.043,23.0522,22.9517,22.9608,233208.0
2016-05-02 14:55:00,25.13,25.19,25.13,25.18,262968.0,22.9608,23.0156,22.9608,23.0065,262968.0
2016-05-02 15:00:00,25.18,25.18,25.1,25.13,205035.0,23.0065,23.0065,22.9334,22.9608,205035.0
2016-05-02 15:05:00,25.13,25.17,25.11,25.13,140828.0,22.9608,22.9973,22.9425,22.9608,140828.0
2016-05-02 15:10:00,25.12,25.25,25.12,25.24,253918.0,22.9517,23.0704,22.9517,23.0613,253918.0
2016-05-02 15:15:00,25.25,25.25,25.2,25.21,136922.0,23.0704,23.0704,23.0248,23.0339,136922.0
2016-05-02 15:20:00,25.22,25.27,25.19,25.22,128073.0,23.043,23.0887,23.0156,23.043,128073.0
2016-05-02 15:25:00,25.22,25.23,25.2,25.2,118099.0,23.043,23.0522,23.0248,23.0248,118099.0
2016-05-02 15:30:00,25.21,25.25,25.2,25.25,144874.0,23.0339,23.0704,23.0248,23.0704,144874.0
2016-05-02 15:35:00,25.25,25.35,25.24,25.33,278704.0,23.0704,23.1618,23.0613,23.1435,278704.0
2016-05-02 15:40:00,25.33,25.38,25.32,25.38,81999.0,23.1435,23.1892,23.1344,23.1892,81999.0
2016-05-02 15:45:00,25.38,25.38,25.35,25.35,122346.0,23.1892,23.1892,23.1618,23.1618,122346.0
2016-05-02 15:50:00,25.35,25.38,25.33,25.38,153239.0,23.1618,23.1892,23.1435,23.1892,153239.0
2016-05-02 15:55:00,25.38,25.4,25.32,25.36,1603729.0,23.1892,23.2075,23.1344,23.1709,1603729.0
2016-05-03 09:30:00,25.49,25.5,25.11,25.14,840047.0,23.2897,23.2989,22.9425,22.9699,840047.0
2016-05-03 09:35:00,25.14,25.26,25.06,25.17,522978.0,22.9699,23.0796,22.8968,22.9973,522978.0
2016-05-03 09:40:00,25.17,25.37,25.14,25.27,420923.0,22.9973,23.1801,22.9699,23.0887,420923.0
2016-05-03 09:45:00,25.27,25.44,25.26,25.39,390030.0,23.0887,23.244,23.0796,23.1984,390030.0
2016-05-03 09:50:00,25.39,25.4,25.17,25.25,370126.0,23.1984,23.2075,22.9973,23.0704,370126.0
2016-05-03 09:55:00,25.25,25.25,25.08,25.08,237327.0,23.0704,23.0704,22.9151,22.9151,237327.0
2016-05-03 10:00:00,25.09,25.19,25.07,25.16,256582.0,22.9243,23.0156,22.906,22.9882,256582.0
2016-05-03 10:05:00,25.15,25.17,24.99,24.99,280060.0,22.9791,22.9973,22.8329,22.8329,280060.0
2016-05-03 10:10:00,24.99,25.01,24.8,24.8,427327.0,22.8329,22.8512,22.6593,22.6593,427327.0
2016-05-03 10:15:00,24.81,24.89,24.78,24.89,320349.0,22.6684,22.7415,22.641,22.7415,320349.0
2016-05-03 10:20:00,24.89,24.95,24.81,24.82,344745.0,22.7415,22.7963,22.6684,22.6776,344745.0
2016-05-03 10:25:00,24.82,24.82,24.67,24.72,365867.0,22.6776,22.6776,22.5405,22.5862,365867.0
2016-05-03 10:30:00,24.72,24.72,24.63,24.64,321616.0,22.5862,22.5862,22.504,22.5131,321616.0
2016-05-03 10:35:00,24.64,24.71,24.57,24.57,632642.0,22.5131,22.5771,22.4491,22.4491,632642.0
2016-05-03 10:40:00,24.57,24.67,24.53,24.6,575924.0,22.4491,22.5405,22.4126,22.4766,575924.0
2016-05-03 10:45:00,24.6,24.71,24.6,24.68,243823.0,22.4766,22.5771,22.4766,22.5496,243823.0
2016-05-03 10:50:00,24.69,24.8,24.68,24.7,326684.0,22.5588,22.6593,22.5496,22.5679,326684.0
2016-05-03 10:55:00,24.7,24.71,24.59,24.6,344381.0,22.5679,22.5771,22.4674,22.4766,344381.0
2016-05-03 11:00:00,24.59,24.61,24.5,24.54,353038.0,22.4674,22.4857,22.3852,22.4217,353038.0
2016-05-03 11:05:00,24.54,24.54,24.47,24.51,422548.0,22.4217,22.4217,22.3578,22.3943,422548.0
2016-05-03 11:10:00,24.51,24.56,24.48,24.52,199132.0,22.3943,22.44,22.3669,22.4035,199132.0
2016-05-03 11:15:00,24.53,24.57,24.49,24.56,234024.0,22.4126,22.4491,22.376,22.44,234024.0
2016-05-03 11:20:00,24.55,24.56,24.51,24.53,159394.0,22.4309,22.44,22.3943,22.4126,159394.0
2016-05-03 11:25:00,24.53,24.65,24.5,24.64,290362.0,22.4126,22.5222,22.3852,22.5131,290362.0
2016-05-03 11:30:00,24.64,24.67,24.59,24.67,320000.0,22.5131,22.5405,22.4674,22.5405,320000.0
2016-05-03 11:35:00,24.68,24.81,24.67,24.76,202596.0,22.5496,22.6684,22.5405,22.6227,202596.0
2016-05-03 11:40:00,24.76,24.78,24.72,24.75,162548.0,22.6227,22.641,22.5862,22.6136,162548.0
2016-05-03 11:45:00,24.75,24.78,24.7,24.74,134895.0,22.6136,22.641,22.5679,22.6045,134895.0
2016-05-03 11:50:00,24.74,24.77,24.68,24.69,173055.0,22.6045,22.6319,22.5496,22.5588,173055.0
2016-05-03 11:55:00,24.69,24.7,24.62,24.62,169264.0,22.5588,22.5679,22.4948,22.4948,169264.0
2016-05-03 12:00:00,24.63,24.65,24.6,24.6,259204.0,22.504,22.5222,22.4766,22.4766,259204.0
2016-05-03 12:05:00,24.59,24.63,24.58,24.61,239357.0,22.4674,22.504,22.4583,22.4857,239357.0
2016-05-03 12:10:00,24.62,24.65,24.59,24.61,126534.0,22.4948,22.5222,22.4674,22.4857,126534.0
2016-05-03 12:15:00,24.61,24.61,24.58,24.59,90678.0,22.4857,22.4857,22.4583,22.4674,90678.0
2016-05-03 12:20:00,24.59,24.66,24.59,24.61,129850.0,22.4674,22.5314,22.4674,22.4857,129850.0
2016-05-03 12:25:00,24.6,24.6,24.58,24.58,95798.0,22.4766,22.4766,22.4583,22.4583,95798.0
2016-05-03 12:30:00,24.58,24.65,24.58,24.61,81689.0,22.4583,22.5222,22.4583,22.4857,81689.0
2016-05-03 12:35:00,24.61,24.65,24.58,24.64,84717.0,22.4857,22.5222,22.4583,22.5131,84717.0
2016-05-03 12:40:00,24.63,24.63,24.6,24.6,64211.0,22.504,22.504,22.4766,22.4766,64211.0
2016-05-03 12:45:00,24.6,24.62,24.59,24.62,80095.0,22.4766,22.4948,22.4674,22.4948,80095.0
2016-05-03 12:50:00,24.62,24.63,24.58,24.63,86280.0,22.4948,22.504,22.4583,22.504,86280.0
2016-05-03 12:55:00,24.62,24.64,24.6,24.64,82684.0,22.4948,22.5131,22.4766,22.5131,82684.0
2016-05-03 13:00:00,24.65,24.65,24.6,24.61,52112.0,22.5222,22.5222,22.4766,22.4857,52112.0
2016-05-03 13:05:00,24.61,24.74,24.61,24.7,147065.0,22.4857,22.6045,22.4857,22.5679,147065.0
2016-05-03 13:10:00,24.7,24.83,24.7,24.78,255940.0,22.5679,22.6867,22.5679,22.641,255940.0
2016-05-03 13:15:00,24.78,24.86,24.76,24.85,108890.0,22.641,22.7141,22.6227,22.705,108890.0
2016-05-03 13:20:00,24.85,24.88,24.82,24.82,125405.0,22.705,22.7324,22.6776,22.6776,125405.0
2016-05-03 13:25:00,24.82,24.92,24.82,24.92,108361.0,22.6776,22.7689,22.6776,22.7689,108361.0
2016-05-03 13:30:00,24.91,24.92,24.88,24.89,113645.0,22.7598,22.7689,22.7324,22.7415,113645.0
2016-05-03 13:35:00,24.89,24.92,24.86,24.91,107138.0,22.7415,22.7689,22.7141,22.7598,107138.0
2016-05-03 13:40:00,24.91,24.92,24.9,24.92,49324.0,22.7598,22.7689,22.7507,22.7689,49324.0
2016-05-03 13:45:00,24.91,24.91,24.83,24.83,155943.0,22.7598,22.7598,22.6867,22.6867,155943.0
2016-05-03 13:50:00,24.82,24.82,24.73,24.73,148562.0,22.6776,22.6776,22.5953,22.5953,148562.0
2016-05-03 13:55:00,24.73,24.75,24.72,24.73,103007.0,22.5953,22.6136,22.5862,22.5953,103007.0
2016-05-03 14:00:00,24.73,24.78,24.71,24.72,87675.0,22.5953,22.641,22.5771,22.5862,87675.0
2016-05-03 14:05:00,24.72,24.78,24.7,24.76,101180.0,22.5862,22.641,22.5679,22.6227,101180.0
2016-05-03 14:10:00,24.76,24.78,24.7,24.7,79027.0,22.6227,22.641,22.5679,22.5679,79027.0
2016-05-03 14:15:00,24.7,24.74,24.66,24.66,94114.0,22.5679,22.6045,22.5314,22.5314,94114.0
2016-05-03 14:20:00,24.66,24.67,24.64,24.66,136482.0,22.5314,22.5405,22.5131,22.5314,136482.0
2016-05-03 14:25:00,24.66,24.66,24.58,24.61,132935.0,22.5314,22.5314,22.4583,22.4857,132935.0
2016-05-03 14:30:00,24.6,24.67,24.6,24.62,141266.0,22.4766,22.5405,22.4766,22.4948,141266.0
2016-05-03 14:35:00,24.61,24.64,24.56,24.58,144220.0,22.4857,22.5131,22.44,22.4583,144220.0
2016-05-03 14:40:00,24.57,24.58,24.55,24.56,121545.0,22.4491,22.4583,22.4309,22.44,121545.0
2016-05-03 14:45:00,24.56,24.58,24.54,24.56,132748.0,22.44,22.4583,22.4217,22.44,132748.0
2016-05-03 14:50:00,24.55,24.61,24.55,24.57,167844.0,22.4309,22.4857,22.4309,22.4491,167844.0
2016-05-03 14:55:00,24.56,24.58,24.54,24.55,150718.0,22.44,22.4583,22.4217,22.4309,150718.0
2016-05-03 15:00:00,24.55,24.57,24.52,24.55,75756.0,22.4309,22.4491,22.4035,22.4309,75756.0
2016-05-03 15:05:00,24.55,24.65,24.55,24.62,92656.0,22.4309,22.5222,22.4309,22.4948,92656.0
2016-05-03 15:10:00,24.62,24.63,24.59,24.62,88693.0,22.4948,22.504,22.4674,22.4948,88693.0
2016-05-03 15:15:00,24.61,24.63,24.58,24.59,70697.0,22.4857,22.504,22.4583,22.4674,70697.0
2016-05-03 15:20:00,24.58,24.64,24.58,24.64,136494.0,22.4583,22.5131,22.4583,22.5131,136494.0
2016-05-03 15:25:00,24.63,24.68,24.61,24.67,157342.0,22.504,22.5496,22.4857,22.5405,157342.0
2016-05-03 15:30:00,24.67,24.69,24.6,24.61,143706.0,22.5405,22.5588,22.4766,22.4857,143706.0
2016-05-03 15:35:00,24.61,24.64,24.58,24.58,128479.0,22.4857,22.5131,22.4583,22.4583,128479.0
2016-05-03 15:40:00,24.58,24.63,24.58,24.6,152617.0,22.4583,22.504,22.4583,22.4766,152617.0
2016-05-03 15:45:00,24.61,24.64,24.59,24.64,143548.0,22.4857,22.5131,22.4674,22.5131,143548.0
2016-05-03 15:50:00,24.63,24.69,24.63,24.67,196501.0,22.504,22.5588,22.504,22.5405,196501.0
2016-05-03 15:55:00,24.67,24.68,24.61,24.67,617753.0,22.5405,22.5496,22.4857,22.5405,617753.0
2016-05-04 09:30:00,24.2,24.36,24.15,24.35,968746.0,22.1111,22.2573,22.0654,22.2481,968746.0
2016-05-04 09:35:00,24.34,24.57,24.32,24.47,512726.0,22.239,22.4491,22.2207,22.3578,512726.0
2016-05-04 09:40:00,24.47,24.64,24.41,24.61,503271.0,22.3578,22.5131,22.303,22.4857,503271.0
2016-05-04 09:45:00,24.62,24.62,24.39,24.42,616566.0,22.4948,22.4948,22.2847,22.3121,616566.0
2016-05-04 09:50:00,24.43,24.44,24.35,24.38,277165.0,22.3212,22.3304,22.2481,22.2755,277165.0
2016-05-04 09:55:00,24.39,24.39,24.33,24.33,166881.0,22.2847,22.2847,22.2299,22.2299,166881.0
2016-05-04 10:00:00,24.32,24.32,24.07,24.07,600914.0,22.2207,22.2207,21.9923,21.9923,600914.0
2016-05-04 10:05:00,24.06,24.2,24.02,24.1,444888.0,21.9832,22.1111,21.9466,22.0197,444888.0
2016-05-04 10:10:00,24.1,24.1,23.93,23.94,526171.0,22.0197,22.0197,21.8644,21.8735,526171.0
2016-05-04 10:15:00,23.94,24.03,23.88,23.99,344125.0,21.8735,21.9558,21.8187,21.9192,344125.0
2016-05-04 10:20:00,23.98,24.06,23.96,24.05,291191.0,21.9101,21.9832,21.8918,21.974,291191.0
2016-05-04 10:25:00,24.05,24.13,24.04,24.12,258808.0,21.974,22.0471,21.9649,22.038,258808.0
2016-05-04 10:30:00,24.12,24.12,23.99,24.0,323517.0,22.038,22.038,21.9192,21.9283,323517.0
2016-05-04 10:35:00,23.99,24.02,23.94,23.96,222143.0,21.9192,21.9466,21.8735,21.8918,222143.0
2016-05-04 10:40:00,23.95,24.0,23.91,23.92,179173.0,21.8827,21.9283,21.8461,21.8552,179173.0
2016-05-04 10:45:00,23.92,23.97,23.85,23.85,245025.0,21.8552,21.9009,21.7913,21.7913,245025.0
2016-05-04 10:50:00,23.85,23.87,23.78,23.8,319992.0,21.7913,21.8096,21.7273,21.7456,319992.0
2016-05-04 10:55:00,23.81,23.89,23.76,23.89,309045.0,21.7547,21.8278,21.7091,21.8278,309045.0
2016-05-04 11:00:00,23.9,23.93,23.8,23.8,209329.0,21.837,21.8644,21.7456,21.7456,209329.0
2016-05-04 11:05:00,23.8,23.84,23.78,23.79,196724.0,21.7456,21.7822,21.7273,21.7365,196724.0
2016-05-04 11:10:00,23.79,23.83,23.74,23.74,216914.0,21.7365,21.773,21.6908,21.6908,216914.0
2016-05-04 11:15:00,23.74,23.75,23.61,23.65,288318.0,21.6908,21.6999,21.572,21.6086,288318.0
2016-05-04 11:20:00,23.65,23.68,23.57,23.6,334700.0,21.6086,21.636,21.5355,21.5629,334700.0
2016-05-04 11:25:00,23.6,23.67,23.59,23.65,275124.0,21.5629,21.6268,21.5537,21.6086,275124.0
2016-05-04 11:30:00,23.65,23.67,23.6,23.61,196940.0,21.6086,21.6268,21.5629,21.572,196940.0
2016-05-04 11:35:00,23.6,23.63,23.55,23.61,287481.0,21.5629,21.5903,21.5172,21.572,287481.0
2016-05-04 11:40:00,23.61,23.65,23.58,23.58,220906.0,21.572,21.6086,21.5446,21.5446,220906.0
2016-05-04 11:45:00,23.57,23.64,23.56,23.62,164446.0,21.5355,21.5994,21.5263,21.5811,164446.0
2016-05-04 11:50:00,23.62,23.64,23.59,23.6,151192.0,21.5811,21.5994,21.5537,21.5629,151192.0
2016-05-04 11:55:00,23.61,23.73,23.61,23.69,245952.0,21.572,21.6816,21.572,21.6451,245952.0
2016-05-04 12:00:00,23.69,23.77,23.68,23.73,188401.0,21.6451,21.7182,21.636,21.6816,188401.0
2016-05-04 12:05:00,23.74,23.8,23.74,23.76,118673.0,21.6908,21.7456,21.6908,21.7091,118673.0
2016-05-04 12:10:00,23.76,23.81,23.76,23.79,119332.0,21.7091,21.7547,21.7091,21.7365,119332.0
2016-05-04 12:15:00,23.79,23.88,23.76,23.84,187385.0,21.7365,21.8187,21.7091,21.7822,187385.0
2016-05-04 12:20:00,23.84,23.86,23.79,23.79,94964.0,21.7822,21.8004,21.7365,21.7365,94964.0
2016-05-04 12:25:00,23.79,23.82,23.77,23.77,133866.0,21.7365,21.7639,21.7182,21.7182,133866.0
2016-05-04 12:30:00,23.77,23.77,23.67,23.7,94420.0,21.7182,21.7182,21.6268,21.6542,94420.0
2016-05-04 12:35:00,23.7,23.74,23.68,23.73,105192.0,21.6542,21.6908,21.636,21.6816,105192.0
2016-05-04 12:40:00,23.72,23.74,23.67,23.67,76747.0,21.6725,21.6908,21.6268,21.6268,76747.0
2016-05-04 12:45:00,23.66,23.76,23.66,23.72,219697.0,21.6177,21.7091,21.6177,21.6725,219697.0
2016-05-04 12:50:00,23.72,23.72,23.66,23.67,102501.0,21.6725,21.6725,21.6177,21.6268,102501.0
2016-05-04 12:55:00,23.67,23.69,23.61,23.61,119514.0,21.6268,21.6451,21.572,21.572,119514.0
2016-05-04 13:00:00,23.61,23.61,23.56,23.56,198560.0,21.572,21.572,21.5263,21.5263,198560.0
2016-05-04 13:05:00,23.56,23.56,23.44,23.48,561535.0,21.5263,21.5263,21.4167,21.4532,561535.0
2016-05-04 13:10:00,23.48,23.5,23.43,23.5,179062.0,21.4532,21.4715,21.4075,21.4715,179062.0
2016-05-04 13:15:00,23.51,23.52,23.48,23.5,131179.0,21.4806,21.4898,21.4532,21.4715,131179.0
2016-05-04 13:20:00,23.5,23.54,23.47,23.47,161063.0,21.4715,21.508,21.4441,21.4441,161063.0
2016-05-04 13:25:00,23.47,23.5,23.45,23.47,134362.0,21.4441,21.4715,21.4258,21.4441,134362.0
2016-05-04 13:30:00,23.47,23.48,23.43,23.46,131362.0,21.4441,21.4532,21.4075,21.435,131362.0
2016-05-04 13:35:00,23.47,23.5,23.47,23.47,102061.0,21.4441,21.4715,21.4441,21.4441,102061.0
2016-05-04 13:40:00,23.46,23.47,23.43,23.44,139395.0,21.435,21.4441,21.4075,21.4167,139395.0
2016-05-04 13:45:00,23.44,23.44,23.38,23.39,279343.0,21.4167,21.4167,21.3619,21.371,279343.0
2016-05-04 13:50:00,23.39,23.48,23.39,23.48,113414.0,21.371,21.4532,21.371,21.4532,113414.0
2016-05-04 13:55:00,23.48,23.48,23.41,23.42,167212.0,21.4532,21.4532,21.3893,21.3984,167212.0
2016-05-04 14:00:00,23.41,23.43,23.39,23.41,166672.0,21.3893,21.4075,21.371,21.3893,166672.0
2016-05-04 14:05:00,23.42,23.42,23.38,23.39,115026.0,21.3984,21.3984,21.3619,21.371,115026.0
2016-05-04 14:10:00,23.39,23.39,23.35,23.36,155840.0,21.371,21.371,21.3345,21.3436,155840.0
2016-05-04 14:15:00,23.36,23.38,23.33,23.36,205319.0,21.3436,21.3619,21.3162,21.3436,205319.0
2016-05-04 14:20:00,23.35,23.35,23.3,23.33,181495.0,21.3345,21.3345,21.2888,21.3162,181495.0
2016-05-04 14:25:00,23.33,23.36,23.29,23.35,207931.0,21.3162,21.3436,21.2796,21.3345,207931.0
2016-05-04 14:30:00,23.35,23.42,23.31,23.41,182612.0,21.3345,21.3984,21.2979,21.3893,182612.0
2016-05-04 14:35:00,23.42,23.44,23.39,23.39,96957.0,21.3984,21.4167,21.371,21.371,96957.0
2016-05-04 14:40:00,23.4,23.5,23.4,23.48,174811.0,21.3801,21.4715,21.3801,21.4532,174811.0
2016-05-04 14:45:00,23.48,23.49,23.42,23.46,104383.0,21.4532,21.4624,21.3984,21.435,104383.0
2016-05-04 14:50:00,23.47,23.47,23.43,23.46,139488.0,21.4441,21.4441,21.4075,21.435,139488.0
2016-05-04 14:55:00,23.46,23.58,23.46,23.58,154541.0,21.435,21.5446,21.435,21.5446,154541.0
2016-05-04 15:00:00,23.59,23.7,23.57,23.68,288159.0,21.5537,21.6542,21.5355,21.636,288159.0
2016-05-04 15:05:00,23.68,23.68,23.6,23.61,153431.0,21.636,21.636,21.5629,21.572,153431.0
2016-05-04 15:10:00,23.61,23.65,23.59,23.61,93798.0,21.572,21.6086,21.5537,21.572,93798.0
2016-05-04 15:15:00,23.61,23.66,23.6,23.65,137768.0,21.572,21.6177,21.5629,21.6086,137768.0
2016-05-04 15:20:00,23.65,23.7,23.64,23.64,128961.0,21.6086,21.6542,21.5994,21.5994,128961.0
2016-05-04 15:25:00,23.64,23.67,23.61,23.62,106250.0,21.5994,21.6268,21.572,21.5811,106250.0
2016-05-04 15:30:00,23.61,23.63,23.58,23.6,120309.0,21.572,21.5903,21.5446,21.5629,120309.0
2016-05-04 15:35:00,23.59,23.64,23.55,23.61,169789.0,21.5537,21.5994,21.5172,21.572,169789.0
2016-05-04 15:40:00,23.61,23.63,23.56,23.57,195730.0,21.572,21.5903,21.5263,21.5355,195730.0
2016-05-04 15:45:00,23.57,23.58,23.53,23.53,185815.0,21.5355,21.5446,21.4989,21.4989,185815.0
2016-05-04 15:50:00,23.54,23.58,23.51,23.51,251497.0,21.508,21.5446,21.4806,21.4806,251497.0
2016-05-04 15:55:00,23.51,23.52,23.39,23.4,1520551.0,21.4806,21.4898,21.371,21.3801,1520551.0
2016-05-05 09:30:00,23.81,24.06,23.81,24.03,1122123.0,21.7547,21.9832,21.7547,21.9558,1122123.0
2016-05-05 09:35:00,24.03,24.17,23.99,24.13,826941.0,21.9558,22.0837,21.9192,22.0471,826941.0
2016-05-05 09:40:00,24.14,24.3,24.12,24.16,943223.0,22.0563,22.2024,22.038,22.0745,943223.0
2016-05-05 09:45:00,24.17,24.24,24.05,24.24,905648.0,22.0837,22.1476,21.974,22.1476,905648.0
2016-05-05 09:50:00,24.23,24.32,24.17,24.3,457345.0,22.1385,22.2207,22.0837,22.2024,457345.0
2016-05-05 09:55:00,24.29,24.29,24.11,24.13,514125.0,22.1933,22.1933,22.0288,22.0471,514125.0
2016-05-05 10:00:00,24.12,24.17,24.01,24.16,646574.0,22.038,22.0837,21.9375,22.0745,646574.0
2016-05-05 10:05:00,24.16,24.22,24.1,24.19,427796.0,22.0745,22.1294,22.0197,22.1019,427796.0
2016-05-05 10:10:00,24.18,24.28,24.16,24.26,285163.0,22.0928,22.1842,22.0745,22.1659,285163.0
2016-05-05 10:15:00,24.25,24.28,24.2,24.25,284423.0,22.1568,22.1842,22.1111,22.1568,284423.0
2016-05-05 10:20:00,24.25,24.27,24.16,24.18,303521.0,22.1568,22.175,22.0745,22.0928,303521.0
2016-05-05 10:25:00,24.18,24.25,24.17,24.21,287834.0,22.0928,22.1568,22.0837,22.1202,287834.0
2016-05-05 10:30:00,24.21,24.22,24.14,24.14,149811.0,22.1202,22.1294,22.0563,22.0563,149811.0
2016-05-05 10:35:00,24.14,24.15,23.88,23.92,402910.0,22.0563,22.0654,21.8187,21.8552,402910.0
2016-05-05 10:40:00,23.92,23.98,23.83,23.83,306220.0,21.8552,21.9101,21.773,21.773,306220.0
2016-05-05 10:45:00,23.83,23.96,23.82,23.94,301616.0,21.773,21.8918,21.7639,21.8735,301616.0
2016-05-05 10:50:00,23.93,24.04,23.92,24.0,209369.0,21.8644,21.9649,21.8552,21.9283,209369.0
2016-05-05 10:55:00,24.0,24.0,23.94,23.95,143595.0,21.9283,21.9283,21.8735,21.8827,143595.0
2016-05-05 11:00:00,23.96,23.98,23.89,23.91,140458.0,21.8918,21.9101,21.8278,21.8461,140458.0
2016-05-05 11:05:00,23.91,23.97,23.89,23.9,164821.0,21.8461,21.9009,21.8278,21.837,164821.0
2016-05-05 11:10:00,23.89,23.93,23.82,23.82,188278.0,21.8278,21.8644,21.7639,21.7639,188278.0
2016-05-05 11:15:00,23.83,23.88,23.82,23.85,202374.0,21.773,21.8187,21.7639,21.7913,202374.0
2016-05-05 11:20:00,23.85,23.85,23.78,23.82,189613.0,21.7913,21.7913,21.7273,21.7639,189613.0
2016-05-05 11:25:00,23.82,23.9,23.82,23.87,148710.0,21.7639,21.837,21.7639,21.8096,148710.0
2016-05-05 11:30:00,23.86,23.92,23.83,23.83,131494.0,21.8004,21.8552,21.773,21.773,131494.0
2016-05-05 11:35:00,23.83,23.89,23.81,23.83,144603.0,21.773,21.8278,21.7547,21.773,144603.0
2016-05-05 11:40:00,23.82,23.86,23.78,23.85,122182.0,21.7639,21.8004,21.7273,21.7913,122182.0
2016-05-05 11:45:00,23.85,23.92,23.85,23.9,128457.0,21.7913,21.8552,21.7913,21.837,128457.0
2016-05-05 11:50:00,23.9,23.98,23.89,23.97,78373.0,21.837,21.9101,21.8278,21.9009,78373.0
2016-05-05 11:55:00,23.97,23.99,23.93,23.94,110296.0,21.9009,21.9192,21.8644,21.8735,110296.0
2016-05-05 12:00:00,23.93,24.04,23.92,24.0,175775.0,21.8644,21.9649,21.8552,21.9283,175775.0
2016-05-05 12:05:00,24.01,24.05,24.01,24.01,176222.0,21.9375,21.974,21.9375,21.9375,176222.0
2016-05-05 12:10:00,24.01,24.08,23.98,24.08,119353.0,21.9375,22.0014,21.9101,22.0014,119353.0
2016-05-05 12:15:00,24.08,24.1,24.06,24.09,133107.0,22.0014,22.0197,21.9832,22.0106,133107.0
2016-05-05 12:20:00,24.09,24.11,24.06,24.07,166816.0,22.0106,22.0288,21.9832,21.9923,166816.0
2016-05-05 12:25:00,24.07,24.07,23.95,23.98,145167.0,21.9923,21.9923,21.8827,21.9101,145167.0
2016-05-05 12:30:00,23.98,24.01,23.98,23.99,97252.0,21.9101,21.9375,21.9101,21.9192,97252.0
2016-05-05 12:35:00,23.99,23.99,23.95,23.98,53988.0,21.9192,21.9192,21.8827,21.9101,53988.0
2016-05-05 12:40:00,23.98,23.99,23.95,23.99,70714.0,21.9101,21.9192,21.8827,21.9192,70714.0
2016-05-05 12:45:00,23.99,24.03,23.97,24.03,104247.0,21.9192,21.9558,21.9009,21.9558,104247.0
2016-05-05 12:50:00,24.03,24.09,24.03,24.09,99726.0,21.9558,22.0106,21.9558,22.0106,99726.0
2016-05-05 12:55:00,24.09,24.23,24.09,24.22,197506.0,22.0106,22.1385,22.0106,22.1294,197506.0
2016-05-05 13:00:00,24.22,24.22,24.14,24.14,182938.0,22.1294,22.1294,22.0563,22.0563,182938.0
2016-05-05 13:05:00,24.14,24.14,24.05,24.06,153781.0,22.0563,22.0563,21.974,21.9832,153781.0
2016-05-05 13:10:00,24.05,24.05,23.94,23.97,130877.0,21.974,21.974,21.8735,21.9009,130877.0
2016-05-05 13:15:00,23.97,24.0,23.92,23.94,92442.0,21.9009,21.9283,21.8552,21.8735,92442.0
2016-05-05 13:20:00,23.93,23.98,23.86,23.88,122221.0,21.8644,21.9101,21.8004,21.8187,122221.0
2016-05-05 13:25:00,23.88,23.9,23.75,23.76,257540.0,21.8187,21.837,21.6999,21.7091,257540.0
2016-05-05 13:30:00,23.75,23.85,23.72,23.84,260464.0,21.6999,21.7913,21.6725,21.7822,260464.0
2016-05-05 13:35:00,23.85,23.91,23.82,23.91,215338.0,21.7913,21.8461,21.7639,21.8461,215338.0
2016-05-05 13:40:00,23.91,23.95,23.87,23.93,184876.0,21.8461,21.8827,21.8096,21.8644,184876.0
2016-05-05 13:45:00,23.93,23.98,23.92,23.96,107465.0,21.8644,21.9101,21.8552,21.8918,107465.0
2016-05-05 13:50:00,23.95,23.98,23.94,23.98,75387.0,21.8827,21.9101,21.8735,21.9101,75387.0
2016-05-05 13:55:00,23.98,23.98,23.87,23.91,96839.0,21.9101,21.9101,21.8096,21.8461,96839.0
2016-05-05 14:00:00,23.91,23.92,23.83,23.92,93759.0,21.8461,21.8552,21.773,21.8552,93759.0
2016-05-05 14:05:00,23.92,23.96,23.91,23.91,96043.0,21.8552,21.8918,21.8461,21.8461,96043.0
2016-05-05 14:10:00,23.91,23.95,23.88,23.93,87507.0,21.8461,21.8827,21.8187,21.8644,87507.0
2016-05-05 14:15:00,23.93,23.93,23.86,23.86,68845.0,21.8644,21.8644,21.8004,21.8004,68845.0
2016-05-05 14:20:00,23.86,24.03,23.86,24.02,155699.0,21.8004,21.9558,21.8004,21.9466,155699.0
2016-05-05 14:25:00,24.03,24.06,23.99,24.06,121401.0,21.9558,21.9832,21.9192,21.9832,121401.0
2016-05-05 14:30:00,24.05,24.07,24.04,24.05,50379.0,21.974,21.9923,21.9649,21.974,50379.0
2016-05-05 14:35:00,24.05,24.14,24.05,24.1,108314.0,21.974,22.0563,21.974,22.0197,108314.0
2016-05-05 14:40:00,24.09,24.13,24.09,24.12,76214.0,22.0106,22.0471,22.0106,22.038,76214.0
2016-05-05 14:45:00,24.13,24.14,24.08,24.08,61009.0,22.0471,22.0563,22.0014,22.0014,61009.0
2016-05-05 14:50:00,24.09,24.1,24.05,24.05,62397.0,22.0106,22.0197,21.974,21.974,62397.0
2016-05-05 14:55:00,24.03,24.03,23.97,23.97,98186.0,21.9558,21.9558,21.9009,21.9009,98186.0
2016-05-05 15:00:00,23.97,23.99,23.89,23.89,86244.0,21.9009,21.9192,21.8278,21.8278,86244.0
2016-05-05 15:05:00,23.89,23.98,23.85,23.98,169802.0,21.8278,21.9101,21.7913,21.9101,169802.0
2016-05-05 15:10:00,23.99,24.05,23.98,24.04,95818.0,21.9192,21.974,21.9101,21.9649,95818.0
2016-05-05 15:15:00,24.05,24.08,24.02,24.08,93956.0,21.974,22.0014,21.9466,22.0014,93956.0
2016-05-05 15:20:00,24.07,24.07,24.02,24.05,79999.0,21.9923,21.9923,21.9466,21.974,79999.0
2016-05-05 15:25:00,24.06,24.09,24.03,24.09,58045.0,21.9832,22.0106,21.9558,22.0106,58045.0
2016-05-05 15:30:00,24.1,24.1,24.04,24.08,137722.0,22.0197,22.0197,21.9649,22.0014,137722.0
2016-05-05 15:35:00,24.07,24.1,24.07,24.07,89688.0,21.9923,22.0197,21.9923,21.9923,89688.0
2016-05-05 15:40:00,24.08,24.19,24.08,24.17,397254.0,22.0014,22.1019,22.0014,22.0837,397254.0
2016-05-05 15:45:00,24.17,24.17,24.11,24.12,159231.0,22.0837,22.0837,22.0288,22.038,159231.0
2016-05-05 15:50:00,24.12,24.15,24.09,24.14,166232.0,22.038,22.0654,22.0106,22.0563,166232.0
2016-05-05 15:55:00,24.15,24.19,24.1,24.19,1567999.0,22.0654,22.1019,22.0197,22.1019,1567999.0
2016-05-06 09:30:00,24.69,24.89,24.66,24.8,1057570.0,22.5588,22.7415,22.5314,22.6593,1057570.0
2016-05-06 09:35:00,24.8,24.81,24.58,24.58,678946.0,22.6593,22.6684,22.4583,22.4583,678946.0
2016-05-06 09:40:00,24.58,24.77,24.56,24.71,392095.0,22.4583,22.6319,22.44,22.5771,392095.0
2016-05-06 09:45:00,24.71,24.84,24.65,24.82,365582.0,22.5771,22.6958,22.5222,22.6776,365582.0
2016-05-06 09:50:00,24.83,25.0,24.8,24.99,380466.0,22.6867,22.842,22.6593,22.8329,380466.0
2016-05-06 09:55:00,25.0,25.03,24.92,25.02,228457.0,22.842,22.8694,22.7689,22.8603,228457.0
2016-05-06 10:00:00,25.01,25.06,24.94,25.01,245983.0,22.8512,22.8968,22.7872,22.8512,245983.0
2016-05-06 10:05:00,25.0,25.02,24.85,24.89,324455.0,22.842,22.8603,22.705,22.7415,324455.0
2016-05-06 10:10:00,24.88,24.96,24.85,24.93,178444.0,22.7324,22.8055,22.705,22.7781,178444.0
2016-05-06 10:15:00,24.93,24.96,24.9,24.94,179336.0,22.7781,22.8055,22.7507,22.7872,179336.0
2016-05-06 10:20:00,24.94,25.05,24.92,25.02,244496.0,22.7872,22.8877,22.7689,22.8603,244496.0
2016-05-06 10:25:00,25.03,25.04,24.98,25.02,161775.0,22.8694,22.8786,22.8238,22.8603,161775.0
2016-05-06 10:30:00,25.02,25.07,24.96,25.07,247573.0,22.8603,22.906,22.8055,22.906,247573.0
2016-05-06 10:35:00,25.07,25.22,25.05,25.18,531050.0,22.906,23.043,22.8877,23.0065,531050.0
2016-05-06 10:40:00,25.17,25.2,25.13,25.18,175473.0,22.9973,23.0248,22.9608,23.0065,175473.0
2016-05-06 10:45:00,25.18,25.26,25.17,25.24,260884.0,23.0065,23.0796,22.9973,23.0613,260884.0
2016-05-06 10:50:00,25.24,25.26,25.12,25.18,252339.0,23.0613,23.0796,22.9517,23.0065,252339.0
2016-05-06 10:55:00,25.17,25.21,25.13,25.19,144767.0,22.9973,23.0339,22.9608,23.0156,144767.0
2016-05-06 11:00:00,25.19,25.19,25.14,25.17,203964.0,23.0156,23.0156,22.9699,22.9973,203964.0
2016-05-06 11:05:00,25.18,25.24,25.17,25.21,222345.0,23.0065,23.0613,22.9973,23.0339,222345.0
2016-05-06 11:10:00,25.21,25.24,25.17,25.22,228762.0,23.0339,23.0613,22.9973,23.043,228762.0
2016-05-06 11:15:00,25.22,25.3,25.22,25.26,216892.0,23.043,23.1161,23.043,23.0796,216892.0
2016-05-06 11:20:00,25.26,25.32,25.26,25.3,189695.0,23.0796,23.1344,23.0796,23.1161,189695.0
2016-05-06 11:25:00,25.29,25.33,25.22,25.26,185891.0,23.107,23.1435,23.043,23.0796,185891.0
2016-05-06 11:30:00,25.27,25.33,25.25,25.29,224587.0,23.0887,23.1435,23.0704,23.107,224587.0
2016-05-06 11:35:00,25.3,25.4,25.29,25.4,240932.0,23.1161,23.2075,23.107,23.2075,240932.0
2016-05-06 11:40:00,25.4,25.43,25.37,25.42,166616.0,23.2075,23.2349,23.1801,23.2258,166616.0
2016-05-06 11:45:00,25.42,25.43,25.38,25.39,115240.0,23.2258,23.2349,23.1892,23.1984,115240.0
2016-05-06 11:50:00,25.38,25.39,25.33,25.34,184424.0,23.1892,23.1984,23.1435,23.1527,184424.0
2016-05-06 11:55:00,25.34,25.35,25.27,25.29,139809.0,23.1527,23.1618,23.0887,23.107,139809.0
2016-05-06 12:00:00,25.29,25.33,25.23,25.32,171604.0,23.107,23.1435,23.0522,23.1344,171604.0
2016-05-06 12:05:00,25.31,25.38,25.3,25.31,195866.0,23.1253,23.1892,23.1161,23.1253,195866.0
2016-05-06 12:10:00,25.31,25.36,25.28,25.35,198136.0,23.1253,23.1709,23.0979,23.1618,198136.0
2016-05-06 12:15:00,25.36,25.39,25.35,25.37,219030.0,23.1709,23.1984,23.1618,23.1801,219030.0
2016-05-06 12:20:00,25.37,25.42,25.37,25.4,102534.0,23.1801,23.2258,23.1801,23.2075,102534.0
2016-05-06 12:25:00,25.39,25.39,25.27,25.31,175074.0,23.1984,23.1984,23.0887,23.1253,175074.0
2016-05-06 12:30:00,25.31,25.35,25.31,25.34,81800.0,23.1253,23.1618,23.1253,23.1527,81800.0
2016-05-06 12:35:00,25.35,25.38,25.34,25.37,103448.0,23.1618,23.1892,23.1527,23.1801,103448.0
2016-05-06 12:40:00,25.36,25.42,25.35,25.42,164503.0,23.1709,23.2258,23.1618,23.2258,164503.0
2016-05-06 12:45:00,25.42,25.43,25.39,25.39,143000.0,23.2258,23.2349,23.1984,23.1984,143000.0
2016-05-06 12:50:00,25.38,25.42,25.37,25.38,116801.0,23.1892,23.2258,23.1801,23.1892,116801.0
2016-05-06 12:55:00,25.38,25.42,25.37,25.4,96717.0,23.1892,23.2258,23.1801,23.2075,96717.0
2016-05-06 13:00:00,25.4,25.41,25.34,25.35,69937.0,23.2075,23.2166,23.1527,23.1618,69937.0
2016-05-06 13:05:00,25.35,25.35,25.25,25.25,204731.0,23.1618,23.1618,23.0704,23.0704,204731.0
2016-05-06 13:10:00,25.25,25.3,25.23,25.27,101568.0,23.0704,23.1161,23.0522,23.0887,101568.0
2016-05-06 13:15:00,25.26,25.27,25.18,25.22,105447.0,23.0796,23.0887,23.0065,23.043,105447.0
2016-05-06 13:20:00,25.21,25.28,25.2,25.28,112133.0,23.0339,23.0979,23.0248,23.0979,112133.0
2016-05-06 13:25:00,25.27,25.33,25.26,25.28,147402.0,23.0887,23.1435,23.0796,23.0979,147402.0
2016-05-06 13:30:00,25.27,25.33,25.27,25.3,115089.0,23.0887,23.1435,23.0887,23.1161,115089.0
2016-05-06 13:35:00,25.3,25.33,25.25,25.25,134280.0,23.1161,23.1435,23.0704,23.0704,134280.0
2016-05-06 13:40:00,25.25,25.3,25.23,25.27,112350.0,23.0704,23.1161,23.0522,23.0887,112350.0
2016-05-06 13:45:00,25.26,25.27,25.21,25.25,142268.0,23.0796,23.0887,23.0339,23.0704,142268.0
2016-05-06 13:50:00,25.24,25.28,25.24,25.28,67089.0,23.0613,23.0979,23.0613,23.0979,67089.0
2016-05-06 13:55:00,25.28,25.31,25.26,25.31,116734.0,23.0979,23.1253,23.0796,23.1253,116734.0
2016-05-06 14:00:00,25.31,25.32,25.27,25.27,386908.0,23.1253,23.1344,23.0887,23.0887,386908.0
2016-05-06 14:05:00,25.28,25.28,25.11,25.13,406443.0,23.0979,23.0979,22.9425,22.9608,406443.0
2016-05-06 14:10:00,25.12,25.12,25.02,25.04,205476.0,22.9517,22.9517,22.8603,22.8786,205476.0
2016-05-06 14:15:00,25.03,25.1,25.02,25.08,168906.0,22.8694,22.9334,22.8603,22.9151,168906.0
2016-05-06 14:20:00,25.09,25.14,25.08,25.09,131081.0,22.9243,22.9699,22.9151,22.9243,131081.0
2016-05-06 14:25:00,25.08,25.1,25.04,25.05,204298.0,22.9151,22.9334,22.8786,22.8877,204298.0
2016-05-06 14:30:00,25.06,25.11,25.05,25.06,172021.0,22.8968,22.9425,22.8877,22.8968,172021.0
2016-05-06 14:35:00,25.07,25.08,24.94,24.97,221406.0,22.906,22.9151,22.7872,22.8146,221406.0
2016-05-06 14:40:00,24.97,25.01,24.96,25.0,121689.0,22.8146,22.8512,22.8055,22.842,121689.0
2016-05-06 14:45:00,24.99,25.06,24.99,25.04,169845.0,22.8329,22.8968,22.8329,22.8786,169845.0
2016-05-06 14:50:00,25.04,25.08,25.03,25.07,125161.0,22.8786,22.9151,22.8694,22.906,125161.0
2016-05-06 14:55:00,25.07,25.17,25.06,25.15,172031.0,22.906,22.9973,22.8968,22.9791,172031.0
2016-05-06 15:00:00,25.15,25.25,25.12,25.24,141687.0,22.9791,23.0704,22.9517,23.0613,141687.0
2016-05-06 15:05:00,25.24,25.3,25.2,25.3,150790.0,23.0613,23.1161,23.0248,23.1161,150790.0
2016-05-06 15:10:00,25.3,25.3,25.24,25.25,154316.0,23.1161,23.1161,23.0613,23.0704,154316.0
2016-05-06 15:15:00,25.25,25.25,25.18,25.18,178464.0,23.0704,23.0704,23.0065,23.0065,178464.0
2016-05-06 15:20:00,25.17,25.18,25.15,25.16,127964.0,22.9973,23.0065,22.9791,22.9882,127964.0
2016-05-06 15:25:00,25.16,25.25,25.16,25.22,89054.0,22.9882,23.0704,22.9882,23.043,89054.0
2016-05-06 15:30:00,25.22,25.22,25.14,25.15,151499.0,23.043,23.043,22.9699,22.9791,151499.0
2016-05-06 15:35:00,25.14,25.17,25.12,25.13,149680.0,22.9699,22.9973,22.9517,22.9608,149680.0
2016-05-06 15:40:00,25.13,25.18,25.13,25.17,227701.0,22.9608,23.0065,22.9608,22.9973,227701.0
2016-05-06 15:45:00,25.17,25.21,25.17,25.18,164825.0,22.9973,23.0339,22.9973,23.0065,164825.0
2016-05-06 15:50:00,25.18,25.18,25.15,25.16,307605.0,23.0065,23.0065,22.9791,22.9882,307605.0
2016-05-06 15:55:00,25.17,25.18,25.11,25.13,781009.0,22.9973,23.0065,22.9425,22.9608,781009.0
2016-05-09 09:30:00,24.02,24.18,23.96,24.13,1084173.0,21.9466,22.0928,21.8918,22.0471,1084173.0
2016-05-09 09:35:00,24.13,24.16,23.91,24.02,957690.0,22.0471,22.0745,21.8461,21.9466,957690.0
2016-05-09 09:40:00,24.01,24.01,23.86,23.86,585419.0,21.9375,21.9375,21.8004,21.8004,585419.0
2016-05-09 09:45:00,23.85,23.9,23.77,23.84,414573.0,21.7913,21.837,21.7182,21.7822,414573.0
2016-05-09 09:50:00,23.84,23.93,23.77,23.9,350647.0,21.7822,21.8644,21.7182,21.837,350647.0
2016-05-09 09:55:00,23.9,23.92,23.86,23.86,318875.0,21.837,21.8552,21.8004,21.8004,318875.0
2016-05-09 10:00:00,23.86,23.98,23.84,23.96,355575.0,21.8004,21.9101,21.7822,21.8918,355575.0
2016-05-09 10:05:00,23.95,24.02,23.94,23.95,305054.0,21.8827,21.9466,21.8735,21.8827,305054.0
2016-05-09 10:10:00,23.94,24.04,23.91,23.92,324355.0,21.8735,21.9649,21.8461,21.8552,324355.0
2016-05-09 10:15:00,23.91,23.91,23.83,23.86,387218.0,21.8461,21.8461,21.773,21.8004,387218.0
2016-05-09 10:20:00,23.86,23.93,23.85,23.87,243814.0,21.8004,21.8644,21.7913,21.8096,243814.0
2016-05-09 10:25:00,23.88,23.9,23.83,23.9,303579.0,21.8187,21.837,21.773,21.837,303579.0
2016-05-09 10:30:00,23.9,23.9,23.84,23.84,162114.0,21.837,21.837,21.7822,21.7822,162114.0
2016-05-09 10:35:00,23.84,23.95,23.83,23.94,130176.0,21.7822,21.8827,21.773,21.8735,130176.0
2016-05-09 10:40:00,23.95,23.95,23.91,23.92,132394.0,21.8827,21.8827,21.8461,21.8552,132394.0
2016-05-09 10:45:00,23.92,23.92,23.85,23.86,136328.0,21.8552,21.8552,21.7913,21.8004,136328.0
2016-05-09 10:50:00,23.86,23.89,23.85,23.87,188066.0,21.8004,21.8278,21.7913,21.8096,188066.0
2016-05-09 10:55:00,23.87,23.92,23.86,23.92,159075.0,21.8096,21.8552,21.8004,21.8552,159075.0
2016-05-09 11:00:00,23.91,23.91,23.83,23.84,237884.0,21.8461,21.8461,21.773,21.7822,237884.0
2016-05-09 11:05:00,23.84,23.84,23.77,23.78,308951.0,21.7822,21.7822,21.7182,21.7273,308951.0
2016-05-09 11:10:00,23.78,23.78,23.73,23.73,385010.0,21.7273,21.7273,21.6816,21.6816,385010.0
2016-05-09 11:15:00,23.73,23.74,23.67,23.69,241615.0,21.6816,21.6908,21.6268,21.6451,241615.0
2016-05-09 11:20:00,23.68,23.74,23.63,23.69,347131.0,21.636,21.6908,21.5903,21.6451,347131.0
2016-05-09 11:25:00,23.68,23.71,23.65,23.69,174703.0,21.636,21.6634,21.6086,21.6451,174703.0
2016-05-09 11:30:00,23.69,23.72,23.66,23.66,148226.0,21.6451,21.6725,21.6177,21.6177,148226.0
2016-05-09 11:35:00,23.65,23.66,23.59,23.59,182832.0,21.6086,21.6177,21.5537,21.5537,182832.0
2016-05-09 11:40:00,23.6,23.6,23.56,23.58,208537.0,21.5629,21.5629,21.5263,21.5446,208537.0
2016-05-09 11:45:00,23.58,23.58,23.53,23.58,174372.0,21.5446,21.5446,21.4989,21.5446,174372.0
2016-05-09 11:50:00,23.57,23.63,23.57,23.63,97312.0,21.5355,21.5903,21.5355,21.5903,97312.0
2016-05-09 11:55:00,23.62,23.64,23.61,23.62,111788.0,21.5811,21.5994,21.572,21.5811,111788.0
2016-05-09 12:00:00,23.63,23.64,23.6,23.6,88687.0,21.5903,21.5994,21.5629,21.5629,88687.0
2016-05-09 12:05:00,23.61,23.61,23.55,23.55,151461.0,21.572,21.572,21.5172,21.5172,151461.0
2016-05-09 12:10:00,23.55,23.59,23.53,23.57,166651.0,21.5172,21.5537,21.4989,21.5355,166651.0
2016-05-09 12:15:00,23.56,23.61,23.54,23.61,114336.0,21.5263,21.572,21.508,21.572,114336.0
2016-05-09 12:20:00,23.61,23.61,23.56,23.59,106518.0,21.572,21.572,21.5263,21.5537,106518.0
2016-05-09 12:25:00,23.6,23.67,23.6,23.63,93726.0,21.5629,21.6268,21.5629,21.5903,93726.0
2016-05-09 12:30:00,23.63,23.66,23.59,23.6,114635.0,21.5903,21.6177,21.5537,21.5629,114635.0
2016-05-09 12:35:00,23.6,23.68,23.6,23.68,114857.0,21.5629,21.636,21.5629,21.636,114857.0
2016-05-09 12:40:00,23.68,23.75,23.67,23.74,171560.0,21.636,21.6999,21.6268,21.6908,171560.0
2016-05-09 12:45:00,23.74,23.74,23.69,23.72,79917.0,21.6908,21.6908,21.6451,21.6725,79917.0
2016-05-09 12:50:00,23.72,23.72,23.67,23.7,82933.0,21.6725,21.6725,21.6268,21.6542,82933.0
2016-05-09 12:55:00,23.7,23.71,23.67,23.68,120585.0,21.6542,21.6634,21.6268,21.636,120585.0
2016-05-09 13:00:00,23.68,23.7,23.67,23.7,112737.0,21.636,21.6542,21.6268,21.6542,112737.0
2016-05-09 13:05:00,23.7,23.8,23.7,23.79,121815.0,21.6542,21.7456,21.6542,21.7365,121815.0
2016-05-09 13:10:00,23.8,23.83,23.79,23.83,124241.0,21.7456,21.773,21.7365,21.773,124241.0
2016-05-09 13:15:00,23.83,23.83,23.75,23.75,132119.0,21.773,21.773,21.6999,21.6999,132119.0
2016-05-09 13:20:00,23.75,23.79,23.73,23.73,133142.0,21.6999,21.7365,21.6816,21.6816,133142.0
2016-05-09 13:25:00,23.72,23.73,23.7,23.71,98474.0,21.6725,21.6816,21.6542,21.6634,98474.0
2016-05-09 13:30:00,23.71,23.73,23.67,23.69,99431.0,21.6634,21.6816,21.6268,21.6451,99431.0
2016-05-09 13:35:00,23.69,23.69,23.67,23.69,84765.0,21.6451,21.6451,21.6268,21.6451,84765.0
2016-05-09 13:40:00,23.69,23.75,23.69,23.75,108043.0,21.6451,21.6999,21.6451,21.6999,108043.0
2016-05-09 13:45:00,23.74,23.74,23.68,23.7,115857.0,21.6908,21.6908,21.636,21.6542,115857.0
2016-05-09 13:50:00,23.71,23.72,23.69,23.7,94430.0,21.6634,21.6725,21.6451,21.6542,94430.0
2016-05-09 13:55:00,23.7,23.7,23.66,23.67,113411.0,21.6542,21.6542,21.6177,21.6268,113411.0
2016-05-09 14:00:00,23.67,23.67,23.61,23.61,98928.0,21.6268,21.6268,21.572,21.572,98928.0
2016-05-09 14:05:00,23.61,23.64,23.6,23.6,112980.0,21.572,21.5994,21.5629,21.5629,112980.0
2016-05-09 14:10:00,23.61,23.65,23.6,23.63,95312.0,21.572,21.6086,21.5629,21.5903,95312.0
2016-05-09 14:15:00,23.64,23.64,23.6,23.6,120592.0,21.5994,21.5994,21.5629,21.5629,120592.0
2016-05-09 14:20:00,23.59,23.63,23.59,23.6,67494.0,21.5537,21.5903,21.5537,21.5629,67494.0
2016-05-09 14:25:00,23.6,23.66,23.58,23.61,138633.0,21.5629,21.6177,21.5446,21.572,138633.0
2016-05-09 14:30:00,23.62,23.65,23.61,23.63,161428.0,21.5811,21.6086,21.572,21.5903,161428.0
2016-05-09 14:35:00,23.64,23.64,23.6,23.63,114193.0,21.5994,21.5994,21.5629,21.5903,114193.0
2016-05-09 14:40:00,23.63,23.63,23.58,23.58,172648.0,21.5903,21.5903,21.5446,21.5446,172648.0
2016-05-09 14:45:00,23.58,23.59,23.55,23.59,154601.0,21.5446,21.5537,21.5172,21.5537,154601.0
2016-05-09 14:50:00,23.6,23.63,23.58,23.63,103966.0,21.5629,21.5903,21.5446,21.5903,103966.0
2016-05-09 14:55:00,23.62,23.63,23.59,23.63,133290.0,21.5811,21.5903,21.5537,21.5903,133290.0
2016-05-09 15:00:00,23.63,23.64,23.6,23.61,116758.0,21.5903,21.5994,21.5629,21.572,116758.0
2016-05-09 15:05:00,23.61,23.65,23.6,23.61,113792.0,21.572,21.6086,21.5629,21.572,113792.0
2016-05-09 15:10:00,23.61,23.64,23.6,23.61,109334.0,21.572,21.5994,21.5629,21.572,109334.0
2016-05-09 15:15:00,23.61,23.61,23.58,23.58,181694.0,21.572,21.572,21.5446,21.5446,181694.0
2016-05-09 15:20:00,23.58,23.59,23.57,23.58,151890.0,21.5446,21.5537,21.5355,21.5446,151890.0
2016-05-09 15:25:00,23.57,23.59,23.56,23.59,164595.0,21.5355,21.5537,21.5263,21.5537,164595.0
2016-05-09 15:30:00,23.59,23.67,23.59,23.66,149751.0,21.5537,21.6268,21.5537,21.6177,149751.0
2016-05-09 15:35:00,23.65,23.65,23.61,23.62,229415.0,21.6086,21.6086,21.572,21.5811,229415.0
2016-05-09 15:40:00,23.61,23.61,23.57,23.58,160851.0,21.572,21.572,21.5355,21.5446,160851.0
2016-05-09 15:45:00,23.58,23.58,23.55,23.55,160530.0,21.5446,21.5446,21.5172,21.5172,160530.0
2016-05-09 15:50:00,23.55,23.57,23.54,23.55,297684.0,21.5172,21.5355,21.508,21.5172,297684.0
2016-05-09 15:55:00,23.55,23.59,23.51,23.52,2294644.0,21.5172,21.5537,21.4806,21.4898,2294644.0
2016-05-10 09:30:00,23.67,23.73,23.51,23.56,612492.0,21.6268,21.6816,21.4806,21.5263,612492.0
2016-05-10 09:35:00,23.58,23.66,23.49,23.57,417685.0,21.5446,21.6177,21.4624,21.5355,417685.0
2016-05-10 09:40:00,23.58,23.6,23.44,23.44,323036.0,21.5446,21.5629,21.4167,21.4167,323036.0
2016-05-10 09:45:00,23.44,23.51,23.34,23.5,388847.0,21.4167,21.4806,21.3253,21.4715,388847.0
2016-05-10 09:50:00,23.5,23.6,23.49,23.55,326206.0,21.4715,21.5629,21.4624,21.5172,326206.0
2016-05-10 09:55:00,23.56,23.56,23.48,23.51,191187.0,21.5263,21.5263,21.4532,21.4806,191187.0
2016-05-10 10:00:00,23.51,23.51,23.42,23.43,276375.0,21.4806,21.4806,21.3984,21.4075,276375.0
2016-05-10 10:05:00,23.44,23.61,23.44,23.61,290653.0,21.4167,21.572,21.4167,21.572,290653.0
2016-05-10 10:10:00,23.61,23.71,23.61,23.7,229544.0,21.572,21.6634,21.572,21.6542,229544.0
2016-05-10 10:15:00,23.71,23.74,23.67,23.67,255898.0,21.6634,21.6908,21.6268,21.6268,255898.0
2016-05-10 10:20:00,23.67,23.67,23.49,23.49,335159.0,21.6268,21.6268,21.4624,21.4624,335159.0
2016-05-10 10:25:00,23.5,23.51,23.42,23.48,409632.0,21.4715,21.4806,21.3984,21.4532,409632.0
2016-05-10 10:30:00,23.47,23.55,23.43,23.55,214372.0,21.4441,21.5172,21.4075,21.5172,214372.0
2016-05-10 10:35:00,23.55,23.56,23.5,23.52,195552.0,21.5172,21.5263,21.4715,21.4898,195552.0
2016-05-10 10:40:00,23.53,23.61,23.47,23.59,212017.0,21.4989,21.572,21.4441,21.5537,212017.0
2016-05-10 10:45:00,23.58,23.69,23.58,23.69,131387.0,21.5446,21.6451,21.5446,21.6451,131387.0
2016-05-10 10:50:00,23.68,23.69,23.58,23.6,143016.0,21.636,21.6451,21.5446,21.5629,143016.0
2016-05-10 10:55:00,23.61,23.7,23.6,23.64,113769.0,21.572,21.6542,21.5629,21.5994,113769.0
2016-05-10 11:00:00,23.64,23.72,23.64,23.69,111169.0,21.5994,21.6725,21.5994,21.6451,111169.0
2016-05-10 11:05:00,23.69,23.69,23.61,23.63,112643.0,21.6451,21.6451,21.572,21.5903,112643.0
2016-05-10 11:10:00,23.63,23.64,23.58,23.58,65085.0,21.5903,21.5994,21.5446,21.5446,65085.0
2016-05-10 11:15:00,23.58,23.6,23.55,23.58,95325.0,21.5446,21.5629,21.5172,21.5446,95325.0
2016-05-10 11:20:00,23.58,23.58,23.5,23.53,115501.0,21.5446,21.5446,21.4715,21.4989,115501.0
2016-05-10 11:25:00,23.53,23.57,23.49,23.56,112334.0,21.4989,21.5355,21.4624,21.5263,112334.0
2016-05-10 11:30:00,23.55,23.58,23.52,23.52,77561.0,21.5172,21.5446,21.4898,21.4898,77561.0
2016-05-10 11:35:00,23.52,23.54,23.51,23.52,40886.0,21.4898,21.508,21.4806,21.4898,40886.0
2016-05-10 11:40:00,23.53,23.56,23.52,23.54,46269.0,21.4989,21.5263,21.4898,21.508,46269.0
2016-05-10 11:45:00,23.53,23.64,23.53,23.61,75187.0,21.4989,21.5994,21.4989,21.572,75187.0
2016-05-10 11:50:00,23.6,23.64,23.6,23.62,41657.0,21.5629,21.5994,21.5629,21.5811,41657.0
2016-05-10 11:55:00,23.61,23.61,23.56,23.57,65864.0,21.572,21.572,21.5263,21.5355,65864.0
2016-05-10 12:00:00,23.56,23.61,23.56,23.61,63749.0,21.5263,21.572,21.5263,21.572,63749.0
2016-05-10 12:05:00,23.6,23.69,23.6,23.67,68063.0,21.5629,21.6451,21.5629,21.6268,68063.0
2016-05-10 12:10:00,23.68,23.68,23.65,23.68,54104.0,21.636,21.636,21.6086,21.636,54104.0
2016-05-10 12:15:00,23.68,23.72,23.68,23.7,66549.0,21.636,21.6725,21.636,21.6542,66549.0
2016-05-10 12:20:00,23.71,23.73,23.69,23.7,109638.0,21.6634,21.6816,21.6451,21.6542,109638.0
2016-05-10 12:25:00,23.7,23.72,23.68,23.71,65297.0,21.6542,21.6725,21.636,21.6634,65297.0
2016-05-10 12:30:00,23.71,23.73,23.68,23.72,85537.0,21.6634,21.6816,21.636,21.6725,85537.0
2016-05-10 12:35:00,23.73,23.77,23.73,23.77,69829.0,21.6816,21.7182,21.6816,21.7182,69829.0
2016-05-10 12:40:00,23.77,23.78,23.74,23.76,85636.0,21.7182,21.7273,21.6908,21.7091,85636.0
2016-05-10 12:45:00,23.77,23.77,23.74,23.75,35505.0,21.7182,21.7182,21.6908,21.6999,35505.0
2016-05-10 12:50:00,23.75,23.75,23.72,23.73,48554.0,21.6999,21.6999,21.6725,21.6816,48554.0
2016-05-10 12:55:00,23.74,23.75,23.73,23.75,52348.0,21.6908,21.6999,21.6816,21.6999,52348.0
2016-05-10 13:00:00,23.76,23.79,23.76,23.77,85362.0,21.7091,21.7365,21.7091,21.7182,85362.0
2016-05-10 13:05:00,23.77,23.83,23.77,23.79,114715.0,21.7182,21.773,21.7182,21.7365,114715.0
2016-05-10 13:10:00,23.78,23.8,23.76,23.78,39559.0,21.7273,21.7456,21.7091,21.7273,39559.0
2016-05-10 13:15:00,23.78,23.84,23.77,23.84,32041.0,21.7273,21.7822,21.7182,21.7822,32041.0
2016-05-10 13:20:00,23.84,23.85,23.82,23.83,97215.0,21.7822,21.7913,21.7639,21.773,97215.0
2016-05-10 13:25:00,23.84,23.91,23.84,23.91,125967.0,21.7822,21.8461,21.7822,21.8461,125967.0
2016-05-10 13:30:00,23.9,24.02,23.9,24.0,101172.0,21.837,21.9466,21.837,21.9283,101172.0
2016-05-10 13:35:00,24.0,24.06,24.0,24.05,89896.0,21.9283,21.9832,21.9283,21.974,89896.0
2016-05-10 13:40:00,24.06,24.08,24.02,24.03,85721.0,21.9832,22.0014,21.9466,21.9558,85721.0
2016-05-10 13:45:00,24.03,24.06,24.02,24.04,81260.0,21.9558,21.9832,21.9466,21.9649,81260.0
2016-05-10 13:50:00,24.04,24.12,24.03,24.11,84289.0,21.9649,22.038,21.9558,22.0288,84289.0
2016-05-10 13:55:00,24.11,24.22,24.11,24.19,199041.0,22.0288,22.1294,22.0288,22.1019,199041.0
2016-05-10 14:00:00,24.18,24.19,24.11,24.13,139099.0,22.0928,22.1019,22.0288,22.0471,139099.0
2016-05-10 14:05:00,24.13,24.13,24.02,24.06,145218.0,22.0471,22.0471,21.9466,21.9832,145218.0
2016-05-10 14:10:00,24.06,24.17,24.06,24.15,158387.0,21.9832,22.0837,21.9832,22.0654,158387.0
2016-05-10 14:15:00,24.14,24.2,24.14,24.2,115434.0,22.0563,22.1111,22.0563,22.1111,115434.0
2016-05-10 14:20:00,24.2,24.23,24.18,24.22,139794.0,22.1111,22.1385,22.0928,22.1294,139794.0
2016-05-10 14:25:00,24.23,24.23,24.17,24.21,112804.0,22.1385,22.1385,22.0837,22.1202,112804.0
2016-05-10 14:30:00,24.2,24.29,24.2,24.26,195636.0,22.1111,22.1933,22.1111,22.1659,195636.0
2016-05-10 14:35:00,24.26,24.26,24.19,24.19,109665.0,22.1659,22.1659,22.1019,22.1019,109665.0
2016-05-10 14:40:00,24.19,24.26,24.18,24.25,180263.0,22.1019,22.1659,22.0928,22.1568,180263.0
2016-05-10 14:45:00,24.25,24.34,24.25,24.34,140506.0,22.1568,22.239,22.1568,22.239,140506.0
2016-05-10 14:50:00,24.34,24.38,24.32,24.37,218394.0,22.239,22.2755,22.2207,22.2664,218394.0
2016-05-10 14:55:00,24.38,24.38,24.31,24.33,151561.0,22.2755,22.2755,22.2116,22.2299,151561.0
2016-05-10 15:00:00,24.33,24.34,24.29,24.32,156832.0,22.2299,22.239,22.1933,22.2207,156832.0
2016-05-10 15:05:00,24.32,24.41,24.32,24.38,227332.0,22.2207,22.303,22.2207,22.2755,227332.0
2016-05-10 15:10:00,24.38,24.43,24.38,24.43,144635.0,22.2755,22.3212,22.2755,22.3212,144635.0
2016-05-10 15:15:00,24.43,24.5,24.42,24.49,200170.0,22.3212,22.3852,22.3121,22.376,200170.0
2016-05-10 15:20:00,24.49,24.5,24.38,24.45,192890.0,22.376,22.3852,22.2755,22.3395,192890.0
2016-05-10 15:25:00,24.45,24.48,24.41,24.42,163505.0,22.3395,22.3669,22.303,22.3121,163505.0
2016-05-10 15:30:00,24.42,24.49,24.41,24.44,246324.0,22.3121,22.376,22.303,22.3304,246324.0
2016-05-10 15:35:00,24.44,24.48,24.44,24.47,108996.0,22.3304,22.3669,22.3304,22.3578,108996.0
2016-05-10 15:40:00,24.47,24.48,24.4,24.41,189770.0,22.3578,22.3669,22.2938,22.303,189770.0
2016-05-10 15:45:00,24.41,24.41,24.35,24.38,154326.0,22.303,22.303,22.2481,22.2755,154326.0
2016-05-10 15:50:00,24.38,24.4,24.36,24.36,178877.0,22.2755,22.2938,22.2573,22.2573,178877.0
2016-05-10 15:55:00,24.36,24.4,24.34,24.4,956094.0,22.2573,22.2938,22.239,22.2938,956094.0
2016-05-11 09:30:00,24.93,25.11,24.8,25.08,1048083.0,22.7781,22.9425,22.6593,22.9151,1048083.0
2016-05-11 09:35:00,25.08,25.2,25.08,25.14,570427.0,22.9151,23.0248,22.9151,22.9699,570427.0
2016-05-11 09:40:00,25.14,25.26,25.11,25.17,472913.0,22.9699,23.0796,22.9425,22.9973,472913.0
2016-05-11 09:45:00,25.17,25.3,25.17,25.25,364905.0,22.9973,23.1161,22.9973,23.0704,364905.0
2016-05-11 09:50:00,25.25,25.33,25.21,25.23,297151.0,23.0704,23.1435,23.0339,23.0522,297151.0
2016-05-11 09:55:00,25.24,25.29,25.13,25.16,268918.0,23.0613,23.107,22.9608,22.9882,268918.0
2016-05-11 10:00:00,25.15,25.19,25.08,25.15,356661.0,22.9791,23.0156,22.9151,22.9791,356661.0
2016-05-11 10:05:00,25.14,25.16,24.95,25.02,374290.0,22.9699,22.9882,22.7963,22.8603,374290.0
2016-05-11 10:10:00,25.01,25.06,24.85,24.86,338361.0,22.8512,22.8968,22.705,22.7141,338361.0
2016-05-11 10:15:00,24.86,24.94,24.84,24.84,240436.0,22.7141,22.7872,22.6958,22.6958,240436.0
2016-05-11 10:20:00,24.83,24.94,24.82,24.89,200705.0,22.6867,22.7872,22.6776,22.7415,200705.0
2016-05-11 10:25:00,24.89,24.89,24.81,24.84,174579.0,22.7415,22.7415,22.6684,22.6958,174579.0
2016-05-11 10:30:00,24.84,24.98,24.73,24.74,398015.0,22.6958,22.8238,22.5953,22.6045,398015.0
2016-05-11 10:35:00,24.74,24.82,24.57,24.63,326028.0,22.6045,22.6776,22.4491,22.504,326028.0
2016-05-11 10:40:00,24.62,24.74,24.62,24.72,213754.0,22.4948,22.6045,22.4948,22.5862,213754.0
2016-05-11 10:45:00,24.71,24.81,24.7,24.77,207657.0,22.5771,22.6684,22.5679,22.6319,207657.0
2016-05-11 10:50:00,24.78,24.78,24.68,24.73,201612.0,22.641,22.641,22.5496,22.5953,201612.0
2016-05-11 10:55:00,24.74,24.78,24.71,24.73,135929.0,22.6045,22.641,22.5771,22.5953,135929.0
2016-05-11 11:00:00,24.73,24.74,24.57,24.57,201557.0,22.5953,22.6045,22.4491,22.4491,201557.0
2016-05-11 11:05:00,24.57,24.59,24.51,24.51,177748.0,22.4491,22.4674,22.3943,22.3943,177748.0
2016-05-11 11:10:00,24.5,24.58,24.5,24.51,368219.0,22.3852,22.4583,22.3852,22.3943,368219.0
2016-05-11 11:15:00,24.5,24.51,24.33,24.33,384044.0,22.3852,22.3943,22.2299,22.2299,384044.0
2016-05-11 11:20:00,24.34,24.35,24.21,24.3,395866.0,22.239,22.2481,22.1202,22.2024,395866.0
2016-05-11 11:25:00,24.31,24.32,24.2,24.23,264667.0,22.2116,22.2207,22.1111,22.1385,264667.0
2016-05-11 11:30:00,24.23,24.28,24.2,24.26,182711.0,22.1385,22.1842,22.1111,22.1659,182711.0
2016-05-11 11:35:00,24.25,24.34,24.25,24.29,245081.0,22.1568,22.239,22.1568,22.1933,245081.0
2016-05-11 11:40:00,24.3,24.41,24.3,24.4,175654.0,22.2024,22.303,22.2024,22.2938,175654.0
2016-05-11 11:45:00,24.4,24.49,24.4,24.42,210271.0,22.2938,22.376,22.2938,22.3121,210271.0
2016-05-11 11:50:00,24.43,24.58,24.42,24.57,155165.0,22.3212,22.4583,22.3121,22.4491,155165.0
2016-05-11 11:55:00,24.57,24.65,24.54,24.62,138631.0,22.4491,22.5222,22.4217,22.4948,138631.0
2016-05-11 12:00:00,24.62,24.65,24.58,24.64,104272.0,22.4948,22.5222,22.4583,22.5131,104272.0
2016-05-11 12:05:00,24.65,24.66,24.51,24.55,130014.0,22.5222,22.5314,22.3943,22.4309,130014.0
2016-05-11 12:10:00,24.55,24.56,24.49,24.5,87035.0,22.4309,22.44,22.376,22.3852,87035.0
2016-05-11 12:15:00,24.5,24.54,24.45,24.53,79277.0,22.3852,22.4217,22.3395,22.4126,79277.0
2016-05-11 12:20:00,24.53,24.59,24.52,24.55,48587.0,22.4126,22.4674,22.4035,22.4309,48587.0
2016-05-11 12:25:00,24.55,24.56,24.47,24.52,82256.0,22.4309,22.44,22.3578,22.4035,82256.0
2016-05-11 12:30:00,24.52,24.52,24.45,24.47,54967.0,22.4035,22.4035,22.3395,22.3578,54967.0
2016-05-11 12:35:00,24.47,24.55,24.4,24.55,98864.0,22.3578,22.4309,22.2938,22.4309,98864.0
2016-05-11 12:40:00,24.53,24.62,24.52,24.6,59007.0,22.4126,22.4948,22.4035,22.4766,59007.0
2016-05-11 12:45:00,24.6,24.6,24.5,24.51,80394.0,22.4766,22.4766,22.3852,22.3943,80394.0
2016-05-11 12:50:00,24.5,24.55,24.48,24.55,78504.0,22.3852,22.4309,22.3669,22.4309,78504.0
2016-05-11 12:55:00,24.56,24.56,24.48,24.51,101864.0,22.44,22.44,22.3669,22.3943,101864.0
2016-05-11 13:00:00,24.51,24.61,24.5,24.6,77939.0,22.3943,22.4857,22.3852,22.4766,77939.0
2016-05-11 13:05:00,24.6,24.72,24.6,24.69,84680.0,22.4766,22.5862,22.4766,22.5588,84680.0
2016-05-11 13:10:00,24.69,24.71,24.64,24.65,69455.0,22.5588,22.5771,22.5131,22.5222,69455.0
2016-05-11 13:15:00,24.64,24.64,24.58,24.63,94378.0,22.5131,22.5131,22.4583,22.504,94378.0
2016-05-11 13:20:00,24.64,24.76,24.63,24.75,116647.0,22.5131,22.6227,22.504,22.6136,116647.0
2016-05-11 13:25:00,24.75,24.81,24.74,24.76,106339.0,22.6136,22.6684,22.6045,22.6227,106339.0
2016-05-11 13:30:00,24.76,24.8,24.73,24.73,87366.0,22.6227,22.6593,22.5953,22.5953,87366.0
2016-05-11 13:35:00,24.73,24.79,24.73,24.76,103750.0,22.5953,22.6502,22.5953,22.6227,103750.0
2016-05-11 13:40:00,24.75,24.85,24.74,24.85,170178.0,22.6136,22.705,22.6045,22.705,170178.0
2016-05-11 13:45:00,24.84,24.93,24.82,24.93,165397.0,22.6958,22.7781,22.6776,22.7781,165397.0
2016-05-11 13:50:00,24.93,25.01,24.93,24.97,192268.0,22.7781,22.8512,22.7781,22.8146,192268.0
2016-05-11 13:55:00,24.98,25.0,24.91,24.94,128918.0,22.8238,22.842,22.7598,22.7872,128918.0
2016-05-11 14:00:00,24.94,25.07,24.93,25.05,219263.0,22.7872,22.906,22.7781,22.8877,219263.0
2016-05-11 14:05:00,25.05,25.06,24.97,25.02,223094.0,22.8877,22.8968,22.8146,22.8603,223094.0
2016-05-11 14:10:00,25.02,25.04,24.96,24.97,143214.0,22.8603,22.8786,22.8055,22.8146,143214.0
2016-05-11 14:15:00,24.96,25.03,24.95,25.02,149401.0,22.8055,22.8694,22.7963,22.8603,149401.0
2016-05-11 14:20:00,25.02,25.02,24.86,24.89,184516.0,22.8603,22.8603,22.7141,22.7415,184516.0
2016-05-11 14:25:00,24.89,24.97,24.88,24.95,121149.0,22.7415,22.8146,22.7324,22.7963,121149.0
2016-05-11 14:30:00,24.94,25.04,24.94,25.03,140096.0,22.7872,22.8786,22.7872,22.8694,140096.0
2016-05-11 14:35:00,25.03,25.03,24.94,24.98,133458.0,22.8694,22.8694,22.7872,22.8238,133458.0
2016-05-11 14:40:00,24.98,25.06,24.97,25.06,175030.0,22.8238,22.8968,22.8146,22.8968,175030.0
2016-05-11 14:45:00,25.06,25.08,25.02,25.04,153804.0,22.8968,22.9151,22.8603,22.8786,153804.0
2016-05-11 14:50:00,25.05,25.05,24.99,25.01,159804.0,22.8877,22.8877,22.8329,22.8512,159804.0
2016-05-11 14:55:00,25.01,25.02,24.96,25.01,116604.0,22.8512,22.8603,22.8055,22.8512,116604.0
2016-05-11 15:00:00,25.01,25.04,25.0,25.01,109827.0,22.8512,22.8786,22.842,22.8512,109827.0
2016-05-11 15:05:00,25.01,25.02,24.95,24.97,126830.0,22.8512,22.8603,22.7963,22.8146,126830.0
2016-05-11 15:10:00,24.97,25.01,24.97,25.01,113807.0,22.8146,22.8512,22.8146,22.8512,113807.0
2016-05-11 15:15:00,25.01,25.05,25.01,25.04,92276.0,22.8512,22.8877,22.8512,22.8786,92276.0
2016-05-11 15:20:00,25.05,25.05,25.0,25.0,123891.0,22.8877,22.8877,22.842,22.842,123891.0
2016-05-11 15:25:00,25.0,25.03,24.98,25.02,117965.0,22.842,22.8694,22.8238,22.8603,117965.0
2016-05-11 15:30:00,25.02,25.03,24.99,25.01,119172.0,22.8603,22.8694,22.8329,22.8512,119172.0
2016-05-11 15:35:00,25.0,25.0,24.93,24.94,126857.0,22.842,22.842,22.7781,22.7872,126857.0
2016-05-11 15:40:00,24.95,24.98,24.93,24.98,104586.0,22.7963,22.8238,22.7781,22.8238,104586.0
2016-05-11 15:45:00,24.98,25.02,24.98,25.0,119786.0,22.8238,22.8603,22.8238,22.842,119786.0
2016-05-11 15:50:00,25.0,25.01,24.98,24.99,282149.0,22.842,22.8512,22.8238,22.8329,282149.0
2016-05-11 15:55:00,24.99,25.07,24.98,25.06,1331897.0,22.8329,22.906,22.8238,22.8968,1331897.0
2016-05-12 09:30:00,25.06,25.2,25.01,25.17,843866.0,22.8968,23.0248,22.8512,22.9973,843866.0
2016-05-12 09:35:00,25.17,25.2,24.91,25.01,464767.0,22.9973,23.0248,22.7598,22.8512,464767.0
2016-05-12 09:40:00,25.01,25.09,24.98,25.06,343231.0,22.8512,22.9243,22.8238,22.8968,343231.0
2016-05-12 09:45:00,25.07,25.25,25.05,25.17,585833.0,22.906,23.0704,22.8877,22.9973,585833.0
2016-05-12 09:50:00,25.17,25.4,25.13,25.33,648203.0,22.9973,23.2075,22.9608,23.1435,648203.0
2016-05-12 09:55:00,25.33,25.38,25.24,25.3,332614.0,23.1435,23.1892,23.0613,23.1161,332614.0
2016-05-12 10:00:00,25.29,25.36,25.21,25.21,326387.0,23.107,23.1709,23.0339,23.0339,326387.0
2016-05-12 10:05:00,25.2,25.23,25.13,25.17,274315.0,23.0248,23.0522,22.9608,22.9973,274315.0
2016-05-12 10:10:00,25.17,25.26,25.15,25.21,215148.0,22.9973,23.0796,22.9791,23.0339,215148.0
2016-05-12 10:15:00,25.2,25.21,25.08,25.08,191253.0,23.0248,23.0339,22.9151,22.9151,191253.0
2016-05-12 10:20:00,25.08,25.12,24.98,25.01,242659.0,22.9151,22.9517,22.8238,22.8512,242659.0
2016-05-12 10:25:00,25.01,25.07,24.99,25.05,204829.0,22.8512,22.906,22.8329,22.8877,204829.0
2016-05-12 10:30:00,25.05,25.12,24.96,25.1,220714.0,22.8877,22.9517,22.8055,22.9334,220714.0
2016-05-12 10:35:00,25.09,25.09,25.01,25.04,270261.0,22.9243,22.9243,22.8512,22.8786,270261.0
2016-05-12 10:40:00,25.04,25.07,25.01,25.01,182038.0,22.8786,22.906,22.8512,22.8512,182038.0
2016-05-12 10:45:00,25.0,25.0,24.94,24.94,142889.0,22.842,22.842,22.7872,22.7872,142889.0
2016-05-12 10:50:00,24.94,24.94,24.75,24.79,267376.0,22.7872,22.7872,22.6136,22.6502,267376.0
2016-05-12 10:55:00,24.78,24.83,24.74,24.83,136573.0,22.641,22.6867,22.6045,22.6867,136573.0
2016-05-12 11:00:00,24.82,24.82,24.56,24.58,382297.0,22.6776,22.6776,22.44,22.4583,382297.0
2016-05-12 11:05:00,24.58,24.59,24.5,24.5,330289.0,22.4583,22.4674,22.3852,22.3852,330289.0
2016-05-12 11:10:00,24.5,24.5,24.42,24.48,237846.0,22.3852,22.3852,22.3121,22.3669,237846.0
2016-05-12 11:15:00,24.48,24.57,24.43,24.57,336681.0,22.3669,22.4491,22.3212,22.4491,336681.0
2016-05-12 11:20:00,24.58,24.62,24.49,24.59,191618.0,22.4583,22.4948,22.376,22.4674,191618.0
2016-05-12 11:25:00,24.59,24.7,24.58,24.68,201224.0,22.4674,22.5679,22.4583,22.5496,201224.0
2016-05-12 11:30:00,24.68,24.68,24.63,24.65,151992.0,22.5496,22.5496,22.504,22.5222,151992.0
2016-05-12 11:35:00,24.66,24.74,24.66,24.68,179296.0,22.5314,22.6045,22.5314,22.5496,179296.0
2016-05-12 11:40:00,24.68,24.68,24.61,24.62,149398.0,22.5496,22.5496,22.4857,22.4948,149398.0
2016-05-12 11:45:00,24.61,24.64,24.57,24.59,141437.0,22.4857,22.5131,22.4491,22.4674,141437.0
2016-05-12 11:50:00,24.59,24.72,24.59,24.69,157114.0,22.4674,22.5862,22.4674,22.5588,157114.0
2016-05-12 11:55:00,24.69,24.69,24.6,24.6,207612.0,22.5588,22.5588,22.4766,22.4766,207612.0
2016-05-12 12:00:00,24.61,24.61,24.55,24.58,102837.0,22.4857,22.4857,22.4309,22.4583,102837.0
2016-05-12 12:05:00,24.58,24.65,24.58,24.65,86646.0,22.4583,22.5222,22.4583,22.5222,86646.0
2016-05-12 12:10:00,24.65,24.66,24.6,24.63,87281.0,22.5222,22.5314,22.4766,22.504,87281.0
2016-05-12 12:15:00,24.63,24.63,24.6,24.63,68656.0,22.504,22.504,22.4766,22.504,68656.0
2016-05-12 12:20:00,24.63,24.64,24.58,24.58,62611.0,22.504,22.5131,22.4583,22.4583,62611.0
2016-05-12 12:25:00,24.58,24.63,24.56,24.59,67408.0,22.4583,22.504,22.44,22.4674,67408.0
2016-05-12 12:30:00,24.58,24.71,24.58,24.71,80933.0,22.4583,22.5771,22.4583,22.5771,80933.0
2016-05-12 12:35:00,24.71,24.8,24.7,24.78,141643.0,22.5771,22.6593,22.5679,22.641,141643.0
2016-05-12 12:40:00,24.78,24.79,24.7,24.73,129731.0,22.641,22.6502,22.5679,22.5953,129731.0
2016-05-12 12:45:00,24.74,24.83,24.74,24.82,116216.0,22.6045,22.6867,22.6045,22.6776,116216.0
2016-05-12 12:50:00,24.83,24.84,24.8,24.81,71561.0,22.6867,22.6958,22.6593,22.6684,71561.0
2016-05-12 12:55:00,24.81,24.81,24.77,24.78,82982.0,22.6684,22.6684,22.6319,22.641,82982.0
2016-05-12 13:00:00,24.78,24.8,24.72,24.72,146149.0,22.641,22.6593,22.5862,22.5862,146149.0
2016-05-12 13:05:00,24.72,24.79,24.72,24.77,56252.0,22.5862,22.6502,22.5862,22.6319,56252.0
2016-05-12 13:10:00,24.76,24.77,24.73,24.73,60575.0,22.6227,22.6319,22.5953,22.5953,60575.0
2016-05-12 13:15:00,24.73,24.77,24.73,24.75,59271.0,22.5953,22.6319,22.5953,22.6136,59271.0
2016-05-12 13:20:00,24.75,24.76,24.71,24.71,109915.0,22.6136,22.6227,22.5771,22.5771,109915.0
2016-05-12 13:25:00,24.71,24.74,24.65,24.65,62058.0,22.5771,22.6045,22.5222,22.5222,62058.0
2016-05-12 13:30:00,24.65,24.74,24.65,24.74,66985.0,22.5222,22.6045,22.5222,22.6045,66985.0
2016-05-12 13:35:00,24.74,24.75,24.69,24.7,76594.0,22.6045,22.6136,22.5588,22.5679,76594.0
2016-05-12 13:40:00,24.7,24.76,24.7,24.72,74081.0,22.5679,22.6227,22.5679,22.5862,74081.0
2016-05-12 13:45:00,24.71,24.71,24.61,24.61,69679.0,22.5771,22.5771,22.4857,22.4857,69679.0
2016-05-12 13:50:00,24.61,24.64,24.6,24.63,66757.0,22.4857,22.5131,22.4766,22.504,66757.0
2016-05-12 13:55:00,24.63,24.7,24.62,24.68,103735.0,22.504,22.5679,22.4948,22.5496,103735.0
2016-05-12 14:00:00,24.68,24.69,24.67,24.68,72898.0,22.5496,22.5588,22.5405,22.5496,72898.0
2016-05-12 14:05:00,24.68,24.76,24.68,24.73,116521.0,22.5496,22.6227,22.5496,22.5953,116521.0
2016-05-12 14:10:00,24.72,24.79,24.7,24.78,92985.0,22.5862,22.6502,22.5679,22.641,92985.0
2016-05-12 14:15:00,24.78,24.81,24.76,24.79,66330.0,22.641,22.6684,22.6227,22.6502,66330.0
2016-05-12 14:20:00,24.79,24.83,24.78,24.78,71977.0,22.6502,22.6867,22.641,22.641,71977.0
2016-05-12 14:25:00,24.78,24.81,24.77,24.78,85879.0,22.641,22.6684,22.6319,22.641,85879.0
2016-05-12 14:30:00,24.77,24.81,24.76,24.79,90806.0,22.6319,22.6684,22.6227,22.6502,90806.0
2016-05-12 14:35:00,24.79,24.79,24.72,24.73,84881.0,22.6502,22.6502,22.5862,22.5953,84881.0
2016-05-12 14:40:00,24.73,24.73,24.7,24.72,75911.0,22.5953,22.5953,22.5679,22.5862,75911.0
2016-05-12 14:45:00,24.73,24.78,24.73,24.76,84766.0,22.5953,22.641,22.5953,22.6227,84766.0
2016-05-12 14:50:00,24.75,24.76,24.73,24.73,39916.0,22.6136,22.6227,22.5953,22.5953,39916.0
2016-05-12 14:55:00,24.73,24.73,24.66,24.67,88592.0,22.5953,22.5953,22.5314,22.5405,88592.0
2016-05-12 15:00:00,24.67,24.69,24.66,24.66,86375.0,22.5405,22.5588,22.5314,22.5314,86375.0
2016-05-12 15:05:00,24.66,24.7,24.66,24.67,96174.0,22.5314,22.5679,22.5314,22.5405,96174.0
2016-05-12 15:10:00,24.67,24.75,24.67,24.75,111983.0,22.5405,22.6136,22.5405,22.6136,111983.0
2016-05-12 15:15:00,24.75,24.76,24.69,24.7,60372.0,22.6136,22.6227,22.5588,22.5679,60372.0
2016-05-12 15:20:00,24.7,24.71,24.67,24.69,48205.0,22.5679,22.5771,22.5405,22.5588,48205.0
2016-05-12 15:25:00,24.69,24.74,24.69,24.7,113152.0,22.5588,22.6045,22.5588,22.5679,113152.0
2016-05-12 15:30:00,24.7,24.73,24.64,24.65,229022.0,22.5679,22.5953,22.5131,22.5222,229022.0
2016-05-12 15:35:00,24.65,24.66,24.59,24.63,313350.0,22.5222,22.5314,22.4674,22.504,313350.0
2016-05-12 15:40:00,24.63,24.63,24.58,24.58,234019.0,22.504,22.504,22.4583,22.4583,234019.0
2016-05-12 15:45:00,24.58,24.6,24.53,24.57,217005.0,22.4583,22.4766,22.4126,22.4491,217005.0
2016-05-12 15:50:00,24.57,24.6,24.56,24.58,200369.0,22.4491,22.4766,22.44,22.4583,200369.0
2016-05-12 15:55:00,24.58,24.66,24.5,24.52,1806154.0,22.4583,22.5314,22.3852,22.4035,1806154.0
2016-05-13 09:30:00,24.62,24.68,24.44,24.67,528116.0,22.4948,22.5496,22.3304,22.5405,528116.0
2016-05-13 09:35:00,24.67,24.76,24.6,24.67,488926.0,22.5405,22.6227,22.4766,22.5405,488926.0
2016-05-13 09:40:00,24.67,24.73,24.57,24.7,396218.0,22.5405,22.5953,22.4491,22.5679,396218.0
2016-05-13 09:45:00,24.7,24.87,24.7,24.72,251621.0,22.5679,22.7232,22.5679,22.5862,251621.0
2016-05-13 09:50:00,24.73,24.87,24.65,24.77,319606.0,22.5953,22.7232,22.5222,22.6319,319606.0
2016-05-13 09:55:00,24.77,24.8,24.69,24.75,163791.0,22.6319,22.6593,22.5588,22.6136,163791.0
2016-05-13 10:00:00,24.75,24.75,24.55,24.55,286115.0,22.6136,22.6136,22.4309,22.4309,286115.0
2016-05-13 10:05:00,24.54,24.64,24.5,24.53,326838.0,22.4217,22.5131,22.3852,22.4126,326838.0
2016-05-13 10:10:00,24.52,24.65,24.5,24.6,298256.0,22.4035,22.5222,22.3852,22.4766,298256.0
2016-05-13 10:15:00,24.59,24.71,24.58,24.65,202280.0,22.4674,22.5771,22.4583,22.5222,202280.0
2016-05-13 10:20:00,24.65,24.68,24.6,24.65,122475.0,22.5222,22.5496,22.4766,22.5222,122475.0
2016-05-13 10:25:00,24.64,24.68,24.6,24.68,113572.0,22.5131,22.5496,22.4766,22.5496,113572.0
2016-05-13 10:30:00,24.69,24.75,24.67,24.72,285467.0,22.5588,22.6136,22.5405,22.5862,285467.0
2016-05-13 10:35:00,24.72,24.84,24.72,24.82,166416.0,22.5862,22.6958,22.5862,22.6776,166416.0
2016-05-13 10:40:00,24.83,24.85,24.79,24.83,141922.0,22.6867,22.705,22.6502,22.6867,141922.0
2016-05-13 10:45:00,24.83,24.83,24.78,24.79,64736.0,22.6867,22.6867,22.641,22.6502,64736.0
2016-05-13 10:50:00,24.79,24.91,24.79,24.9,179764.0,22.6502,22.7598,22.6502,22.7507,179764.0
2016-05-13 10:55:00,24.91,24.95,24.85,24.94,149980.0,22.7598,22.7963,22.705,22.7872,149980.0
2016-05-13 11:00:00,24.94,24.94,24.88,24.94,145201.0,22.7872,22.7872,22.7324,22.7872,145201.0
2016-05-13 11:05:00,24.94,24.99,24.9,24.98,111371.0,22.7872,22.8329,22.7507,22.8238,111371.0
2016-05-13 11:10:00,24.98,25.0,24.94,24.94,85971.0,22.8238,22.842,22.7872,22.7872,85971.0
2016-05-13 11:15:00,24.95,24.95,24.86,24.86,130140.0,22.7963,22.7963,22.7141,22.7141,130140.0
2016-05-13 11:20:00,24.87,24.89,24.83,24.85,117122.0,22.7232,22.7415,22.6867,22.705,117122.0
2016-05-13 11:25:00,24.85,24.91,24.81,24.9,107770.0,22.705,22.7598,22.6684,22.7507,107770.0
2016-05-13 11:30:00,24.91,24.94,24.88,24.88,56061.0,22.7598,22.7872,22.7324,22.7324,56061.0
2016-05-13 11:35:00,24.88,24.88,24.82,24.85,55498.0,22.7324,22.7324,22.6776,22.705,55498.0
2016-05-13 11:40:00,24.85,24.86,24.81,24.82,57856.0,22.705,22.7141,22.6684,22.6776,57856.0
2016-05-13 11:45:00,24.82,24.89,24.81,24.88,67186.0,22.6776,22.7415,22.6684,22.7324,67186.0
2016-05-13 11:50:00,24.87,24.91,24.86,24.88,69483.0,22.7232,22.7598,22.7141,22.7324,69483.0
2016-05-13 11:55:00,24.89,24.9,24.83,24.86,114332.0,22.7415,22.7507,22.6867,22.7141,114332.0
2016-05-13 12:00:00,24.87,24.88,24.82,24.83,67718.0,22.7232,22.7324,22.6776,22.6867,67718.0
2016-05-13 12:05:00,24.84,24.87,24.83,24.84,66405.0,22.6958,22.7232,22.6867,22.6958,66405.0
2016-05-13 12:10:00,24.84,24.84,24.78,24.8,53550.0,22.6958,22.6958,22.641,22.6593,53550.0
2016-05-13 12:15:00,24.8,24.8,24.76,24.79,57936.0,22.6593,22.6593,22.6227,22.6502,57936.0
2016-05-13 12:20:00,24.79,24.83,24.79,24.83,34951.0,22.6502,22.6867,22.6502,22.6867,34951.0
2016-05-13 12:25:00,24.83,24.83,24.82,24.83,36758.0,22.6867,22.6867,22.6776,22.6867,36758.0
2016-05-13 12:30:00,24.83,24.89,24.83,24.87,60327.0,22.6867,22.7415,22.6867,22.7232,60327.0
2016-05-13 12:35:00,24.87,24.9,24.86,24.89,61318.0,22.7232,22.7507,22.7141,22.7415,61318.0
2016-05-13 12:40:00,24.88,24.91,24.88,24.9,31773.0,22.7324,22.7598,22.7324,22.7507,31773.0
2016-05-13 12:45:00,24.89,24.89,24.82,24.85,29098.0,22.7415,22.7415,22.6776,22.705,29098.0
2016-05-13 12:50:00,24.86,24.89,24.86,24.87,58777.0,22.7141,22.7415,22.7141,22.7232,58777.0
2016-05-13 12:55:00,24.86,24.87,24.84,24.84,32736.0,22.7141,22.7232,22.6958,22.6958,32736.0
2016-05-13 13:00:00,24.84,24.87,24.84,24.86,22594.0,22.6958,22.7232,22.6958,22.7141,22594.0
2016-05-13 13:05:00,24.86,24.92,24.86,24.92,66277.0,22.7141,22.7689,22.7141,22.7689,66277.0
2016-05-13 13:10:00,24.92,24.96,24.9,24.95,75704.0,22.7689,22.8055,22.7507,22.7963,75704.0
2016-05-13 13:15:00,24.95,24.98,24.92,24.92,80730.0,22.7963,22.8238,22.7689,22.7689,80730.0
2016-05-13 13:20:00,24.93,24.93,24.89,24.91,65836.0,22.7781,22.7781,22.7415,22.7598,65836.0
2016-05-13 13:25:00,24.91,24.97,24.87,24.89,53352.0,22.7598,22.8146,22.7232,22.7415,53352.0
2016-05-13 13:30:00,24.9,24.92,24.9,24.92,37280.0,22.7507,22.7689,22.7507,22.7689,37280.0
2016-05-13 13:35:00,24.93,24.97,24.93,24.95,78341.0,22.7781,22.8146,22.7781,22.7963,78341.0
2016-05-13 13:40:00,24.95,24.97,24.95,24.96,35476.0,22.7963,22.8146,22.7963,22.8055,35476.0
2016-05-13 13:45:00,24.95,24.96,24.92,24.94,55035.0,22.7963,22.8055,22.7689,22.7872,55035.0
2016-05-13 13:50:00,24.93,24.93,24.9,24.93,56959.0,22.7781,22.7781,22.7507,22.7781,56959.0
2016-05-13 13:55:00,24.93,24.96,24.91,24.91,47621.0,22.7781,22.8055,22.7598,22.7598,47621.0
2016-05-13 14:00:00,24.91,24.95,24.91,24.95,78281.0,22.7598,22.7963,22.7598,22.7963,78281.0
2016-05-13 14:05:00,24.94,24.96,24.91,24.93,58618.0,22.7872,22.8055,22.7598,22.7781,58618.0
2016-05-13 14:10:00,24.92,24.92,24.86,24.9,48162.0,22.7689,22.7689,22.7141,22.7507,48162.0
2016-05-13 14:15:00,24.91,24.92,24.85,24.86,79691.0,22.7598,22.7689,22.705,22.7141,79691.0
2016-05-13 14:20:00,24.85,24.87,24.82,24.83,68348.0,22.705,22.7232,22.6776,22.6867,68348.0
2016-05-13 14:25:00,24.83,24.85,24.82,24.83,64839.0,22.6867,22.705,22.6776,22.6867,64839.0
2016-05-13 14:30:00,24.82,24.82,24.73,24.74,172192.0,22.6776,22.6776,22.5953,22.6045,172192.0
2016-05-13 14:35:00,24.73,24.73,24.68,24.72,85917.0,22.5953,22.5953,22.5496,22.5862,85917.0
2016-05-13 14:40:00,24.71,24.72,24.69,24.72,53167.0,22.5771,22.5862,22.5588,22.5862,53167.0
2016-05-13 14:45:00,24.72,24.77,24.72,24.77,79921.0,22.5862,22.6319,22.5862,22.6319,79921.0
2016-05-13 14:50:00,24.78,24.79,24.73,24.75,50907.0,22.641,22.6502,22.5953,22.6136,50907.0
2016-05-13 14:55:00,24.74,24.75,24.69,24.72,43524.0,22.6045,22.6136,22.5588,22.5862,43524.0
2016-05-13 15:00:00,24.72,24.73,24.67,24.73,63823.0,22.5862,22.5953,22.5405,22.5953,63823.0
2016-05-13 15:05:00,24.74,24.74,24.68,24.7,94186.0,22.6045,22.6045,22.5496,22.5679,94186.0
2016-05-13 15:10:00,24.71,24.71,24.64,24.65,54273.0,22.5771,22.5771,22.5131,22.5222,54273.0
2016-05-13 15:15:00,24.66,24.67,24.63,24.64,34027.0,22.5314,22.5405,22.504,22.5131,34027.0
2016-05-13 15:20:00,24.64,24.67,24.64,24.66,74116.0,22.5131,22.5405,22.5131,22.5314,74116.0
2016-05-13 15:25:00,24.66,24.67,24.6,24.6,77510.0,22.5314,22.5405,22.4766,22.4766,77510.0
2016-05-13 15:30:00,24.6,24.63,24.6,24.6,107329.0,22.4766,22.504,22.4766,22.4766,107329.0
2016-05-13 15:35:00,24.6,24.6,24.57,24.58,156699.0,22.4766,22.4766,22.4491,22.4583,156699.0
2016-05-13 15:40:00,24.59,24.61,24.56,24.6,166486.0,22.4674,22.4857,22.44,22.4766,166486.0
2016-05-13 15:45:00,24.6,24.65,24.6,24.63,101201.0,22.4766,22.5222,22.4766,22.504,101201.0
2016-05-13 15:50:00,24.63,24.69,24.63,24.68,193699.0,22.504,22.5588,22.504,22.5496,193699.0
2016-05-13 15:55:00,24.68,24.8,24.68,24.79,1024106.0,22.5496,22.6593,22.5496,22.6502,1024106.0
2016-05-16 09:30:00,25.31,25.52,25.29,25.42,839279.0,23.1253,23.3171,23.107,23.2258,839279.0
2016-05-16 09:35:00,25.42,25.44,25.27,25.3,443325.0,23.2258,23.244,23.0887,23.1161,443325.0
2016-05-16 09:40:00,25.3,25.44,25.3,25.39,360836.0,23.1161,23.244,23.1161,23.1984,360836.0
2016-05-16 09:45:00,25.39,25.48,25.36,25.4,359618.0,23.1984,23.2806,23.1709,23.2075,359618.0
2016-05-16 09:50:00,25.4,25.41,25.34,25.38,229507.0,23.2075,23.2166,23.1527,23.1892,229507.0
2016-05-16 09:55:00,25.39,25.46,25.38,25.44,212768.0,23.1984,23.2623,23.1892,23.244,212768.0
2016-05-16 10:00:00,25.45,25.51,25.44,25.51,276872.0,23.2532,23.308,23.244,23.308,276872.0
2016-05-16 10:05:00,25.51,25.56,25.5,25.53,281058.0,23.308,23.3537,23.2989,23.3263,281058.0
2016-05-16 10:10:00,25.53,25.58,25.5,25.57,226475.0,23.3263,23.372,23.2989,23.3628,226475.0
2016-05-16 10:15:00,25.56,25.6,25.53,25.54,245807.0,23.3537,23.3902,23.3263,23.3354,245807.0
2016-05-16 10:20:00,25.54,25.56,25.39,25.42,240256.0,23.3354,23.3537,23.1984,23.2258,240256.0
2016-05-16 10:25:00,25.42,25.48,25.3,25.3,155427.0,23.2258,23.2806,23.1161,23.1161,155427.0
2016-05-16 10:30:00,25.31,25.32,25.13,25.19,596636.0,23.1253,23.1344,22.9608,23.0156,596636.0
2016-05-16 10:35:00,25.19,25.2,25.06,25.09,377499.0,23.0156,23.0248,22.8968,22.9243,377499.0
2016-05-16 10:40:00,25.09,25.15,25.09,25.14,233857.0,22.9243,22.9791,22.9243,22.9699,233857.0
2016-05-16 10:45:00,25.14,25.15,25.05,25.11,255175.0,22.9699,22.9791,22.8877,22.9425,255175.0
2016-05-16 10:50:00,25.11,25.18,25.06,25.1,255186.0,22.9425,23.0065,22.8968,22.9334,255186.0
2016-05-16 10:55:00,25.1,25.11,25.03,25.09,205092.0,22.9334,22.9425,22.8694,22.9243,205092.0
2016-05-16 11:00:00,25.1,25.18,25.1,25.18,186731.0,22.9334,23.0065,22.9334,23.0065,186731.0
2016-05-16 11:05:00,25.18,25.24,25.17,25.21,223810.0,23.0065,23.0613,22.9973,23.0339,223810.0
2016-05-16 11:10:00,25.21,25.26,25.2,25.23,138521.0,23.0339,23.0796,23.0248,23.0522,138521.0
2016-05-16 11:15:00,25.23,25.25,25.15,25.15,114827.0,23.0522,23.0704,22.9791,22.9791,114827.0
2016-05-16 11:20:00,25.16,25.18,25.12,25.12,140651.0,22.9882,23.0065,22.9517,22.9517,140651.0
2016-05-16 11:25:00,25.12,25.18,25.11,25.17,88133.0,22.9517,23.0065,22.9425,22.9973,88133.0
2016-05-16 11:30:00,25.17,25.23,25.17,25.2,77345.0,22.9973,23.0522,22.9973,23.0248,77345.0
2016-05-16 11:35:00,25.2,25.2,25.17,25.17,73789.0,23.0248,23.0248,22.9973,22.9973,73789.0
2016-05-16 11:40:00,25.18,25.24,25.18,25.24,87140.0,23.0065,23.0613,23.0065,23.0613,87140.0
2016-05-16 11:45:00,25.23,25.26,25.2,25.22,132308.0,23.0522,23.0796,23.0248,23.043,132308.0
2016-05-16 11:50:00,25.22,25.3,25.22,25.3,114622.0,23.043,23.1161,23.043,23.1161,114622.0
2016-05-16 11:55:00,25.31,25.31,25.25,25.28,73311.0,23.1253,23.1253,23.0704,23.0979,73311.0
2016-05-16 12:00:00,25.28,25.29,25.26,25.26,71249.0,23.0979,23.107,23.0796,23.0796,71249.0
2016-05-16 12:05:00,25.27,25.31,25.25,25.26,56864.0,23.0887,23.1253,23.0704,23.0796,56864.0
2016-05-16 12:10:00,25.26,25.32,25.24,25.31,116398.0,23.0796,23.1344,23.0613,23.1253,116398.0
2016-05-16 12:15:00,25.31,25.31,25.25,25.26,52697.0,23.1253,23.1253,23.0704,23.0796,52697.0
2016-05-16 12:20:00,25.25,25.3,25.25,25.29,56842.0,23.0704,23.1161,23.0704,23.107,56842.0
2016-05-16 12:25:00,25.29,25.3,25.27,25.27,114848.0,23.107,23.1161,23.0887,23.0887,114848.0
2016-05-16 12:30:00,25.27,25.3,25.26,25.28,65356.0,23.0887,23.1161,23.0796,23.0979,65356.0
2016-05-16 12:35:00,25.28,25.31,25.27,25.29,42561.0,23.0979,23.1253,23.0887,23.107,42561.0
2016-05-16 12:40:00,25.28,25.33,25.28,25.32,85347.0,23.0979,23.1435,23.0979,23.1344,85347.0
2016-05-16 12:45:00,25.32,25.35,25.31,25.34,58392.0,23.1344,23.1618,23.1253,23.1527,58392.0
2016-05-16 12:50:00,25.34,25.38,25.34,25.35,79790.0,23.1527,23.1892,23.1527,23.1618,79790.0
2016-05-16 12:55:00,25.36,25.38,25.33,25.35,105110.0,23.1709,23.1892,23.1435,23.1618,105110.0
2016-05-16 13:00:00,25.35,25.35,25.14,25.14,167474.0,23.1618,23.1618,22.9699,22.9699,167474.0
2016-05-16 13:05:00,25.14,25.14,25.05,25.1,174042.0,22.9699,22.9699,22.8877,22.9334,174042.0
2016-05-16 13:10:00,25.09,25.15,25.09,25.14,100133.0,22.9243,22.9791,22.9243,22.9699,100133.0
2016-05-16 13:15:00,25.13,25.15,25.11,25.15,47952.0,22.9608,22.9791,22.9425,22.9791,47952.0
2016-05-16 13:20:00,25.14,25.15,25.1,25.1,80799.0,22.9699,22.9791,22.9334,22.9334,80799.0
2016-05-16 13:25:00,25.1,25.14,25.06,25.14,83219.0,22.9334,22.9699,22.8968,22.9699,83219.0
2016-05-16 13:30:00,25.14,25.19,25.12,25.15,75587.0,22.9699,23.0156,22.9517,22.9791,75587.0
2016-05-16 13:35:00,25.14,25.17,25.14,25.16,70635.0,22.9699,22.9973,22.9699,22.9882,70635.0
2016-05-16 13:40:00,25.15,25.19,25.15,25.18,53537.0,22.9791,23.0156,22.9791,23.0065,53537.0
2016-05-16 13:45:00,25.19,25.19,25.13,25.13,52200.0,23.0156,23.0156,22.9608,22.9608,52200.0
2016-05-16 13:50:00,25.13,25.18,25.11,25.16,59043.0,22.9608,23.0065,22.9425,22.9882,59043.0
2016-05-16 13:55:00,25.17,25.21,25.16,25.19,33257.0,22.9973,23.0339,22.9882,23.0156,33257.0
2016-05-16 14:00:00,25.19,25.22,25.17,25.17,50631.0,23.0156,23.043,22.9973,22.9973,50631.0
2016-05-16 14:05:00,25.17,25.19,25.14,25.18,71513.0,22.9973,23.0156,22.9699,23.0065,71513.0
2016-05-16 14:10:00,25.17,25.17,25.09,25.12,88541.0,22.9973,22.9973,22.9243,22.9517,88541.0
2016-05-16 14:15:00,25.11,25.14,25.07,25.07,51044.0,22.9425,22.9699,22.906,22.906,51044.0
2016-05-16 14:20:00,25.07,25.1,25.05,25.1,67355.0,22.906,22.9334,22.8877,22.9334,67355.0
2016-05-16 14:25:00,25.1,25.18,25.1,25.13,103686.0,22.9334,23.0065,22.9334,22.9608,103686.0
2016-05-16 14:30:00,25.14,25.17,25.13,25.15,48593.0,22.9699,22.9973,22.9608,22.9791,48593.0
2016-05-16 14:35:00,25.16,25.17,25.11,25.14,69425.0,22.9882,22.9973,22.9425,22.9699,69425.0
2016-05-16 14:40:00,25.14,25.15,25.11,25.12,62547.0,22.9699,22.9791,22.9425,22.9517,62547.0
2016-05-16 14:45:00,25.12,25.15,25.1,25.14,67109.0,22.9517,22.9791,22.9334,22.9699,67109.0
2016-05-16 14:50:00,25.14,25.16,25.13,25.16,89949.0,22.9699,22.9882,22.9608,22.9882,89949.0
2016-05-16 14:55:00,25.16,25.18,25.16,25.17,97663.0,22.9882,23.0065,22.9882,22.9973,97663.0
2016-05-16 15:00:00,25.17,25.22,25.17,25.21,106708.0,22.9973,23.043,22.9973,23.0339,106708.0
2016-05-16 15:05:00,25.21,25.24,25.21,25.24,107712.0,23.0339,23.0613,23.0339,23.0613,107712.0
2016-05-16 15:10:00,25.24,25.27,25.22,25.27,82111.0,23.0613,23.0887,23.043,23.0887,82111.0
2016-05-16 15:15:00,25.27,25.3,25.26,25.28,158534.0,23.0887,23.1161,23.0796,23.0979,158534.0
2016-05-16 15:20:00,25.28,25.33,25.27,25.27,195497.0,23.0979,23.1435,23.0887,23.0887,195497.0
2016-05-16 15:25:00,25.26,25.27,25.23,25.25,116398.0,23.0796,23.0887,23.0522,23.0704,116398.0
2016-05-16 15:30:00,25.25,25.3,25.24,25.27,108032.0,23.0704,23.1161,23.0613,23.0887,108032.0
2016-05-16 15:35:00,25.27,25.29,25.25,25.28,88549.0,23.0887,23.107,23.0704,23.0979,88549.0
2016-05-16 15:40:00,25.28,25.32,25.27,25.3,125427.0,23.0979,23.1344,23.0887,23.1161,125427.0
2016-05-16 15:45:00,25.3,25.31,25.28,25.28,138446.0,23.1161,23.1253,23.0979,23.0979,138446.0
2016-05-16 15:50:00,25.28,25.28,25.23,25.26,230776.0,23.0979,23.0979,23.0522,23.0796,230776.0
2016-05-16 15:55:00,25.25,25.28,25.22,25.25,826373.0,23.0704,23.0979,23.043,23.0704,826373.0
2016-05-17 09:30:00,25.2,25.26,25.08,25.11,734214.0,23.0248,23.0796,22.9151,22.9425,734214.0
2016-05-17 09:35:00,25.12,25.15,24.98,25.0,390777.0,22.9517,22.9791,22.8238,22.842,390777.0
2016-05-17 09:40:00,24.99,25.14,24.92,25.09,562075.0,22.8329,22.9699,22.7689,22.9243,562075.0
2016-05-17 09:45:00,25.1,25.2,25.04,25.15,446201.0,22.9334,23.0248,22.8786,22.9791,446201.0
2016-05-17 09:50:00,25.15,25.31,25.15,25.28,259157.0,22.9791,23.1253,22.9791,23.0979,259157.0
2016-05-17 09:55:00,25.28,25.31,25.23,25.27,230589.0,23.0979,23.1253,23.0522,23.0887,230589.0
2016-05-17 10:00:00,25.27,25.41,25.26,25.39,366316.0,23.0887,23.2166,23.0796,23.1984,366316.0
2016-05-17 10:05:00,25.38,25.42,25.33,25.35,220488.0,23.1892,23.2258,23.1435,23.1618,220488.0
2016-05-17 10:10:00,25.36,25.43,25.34,25.39,178605.0,23.1709,23.2349,23.1527,23.1984,178605.0
2016-05-17 10:15:00,25.39,25.46,25.33,25.41,252344.0,23.1984,23.2623,23.1435,23.2166,252344.0
2016-05-17 10:20:00,25.4,25.47,25.38,25.47,182997.0,23.2075,23.2715,23.1892,23.2715,182997.0
2016-05-17 10:25:00,25.48,25.52,25.45,25.48,235484.0,23.2806,23.3171,23.2532,23.2806,235484.0
2016-05-17 10:30:00,25.48,25.48,25.42,25.45,304187.0,23.2806,23.2806,23.2258,23.2532,304187.0
2016-05-17 10:35:00,25.45,25.58,25.45,25.58,282179.0,23.2532,23.372,23.2532,23.372,282179.0
2016-05-17 10:40:00,25.57,25.66,25.57,25.66,369897.0,23.3628,23.4451,23.3628,23.4451,369897.0
2016-05-17 10:45:00,25.66,25.67,25.58,25.58,201655.0,23.4451,23.4542,23.372,23.372,201655.0
2016-05-17 10:50:00,25.59,25.65,25.59,25.63,139109.0,23.3811,23.4359,23.3811,23.4176,139109.0
2016-05-17 10:55:00,25.63,25.73,25.62,25.73,153418.0,23.4176,23.509,23.4085,23.509,153418.0
2016-05-17 11:00:00,25.74,25.83,25.73,25.83,218538.0,23.5181,23.6004,23.509,23.6004,218538.0
2016-05-17 11:05:00,25.83,25.84,25.72,25.73,174384.0,23.6004,23.6095,23.4999,23.509,174384.0
2016-05-17 11:10:00,25.73,25.74,25.61,25.65,166512.0,23.509,23.5181,23.3994,23.4359,166512.0
2016-05-17 11:15:00,25.65,25.72,25.61,25.65,145586.0,23.4359,23.4999,23.3994,23.4359,145586.0
2016-05-17 11:20:00,25.66,25.73,25.65,25.69,157197.0,23.4451,23.509,23.4359,23.4725,157197.0
2016-05-17 11:25:00,25.7,25.75,25.69,25.71,100372.0,23.4816,23.5273,23.4725,23.4907,100372.0
2016-05-17 11:30:00,25.71,25.77,25.66,25.68,150534.0,23.4907,23.5456,23.4451,23.4633,150534.0
2016-05-17 11:35:00,25.69,25.71,25.67,25.69,77424.0,23.4725,23.4907,23.4542,23.4725,77424.0
2016-05-17 11:40:00,25.7,25.72,25.65,25.7,79817.0,23.4816,23.4999,23.4359,23.4816,79817.0
2016-05-17 11:45:00,25.71,25.72,25.66,25.67,127331.0,23.4907,23.4999,23.4451,23.4542,127331.0
2016-05-17 11:50:00,25.67,25.67,25.59,25.65,142673.0,23.4542,23.4542,23.3811,23.4359,142673.0
2016-05-17 11:55:00,25.64,25.67,25.61,25.65,88043.0,23.4268,23.4542,23.3994,23.4359,88043.0
2016-05-17 12:00:00,25.66,25.71,25.65,25.7,71900.0,23.4451,23.4907,23.4359,23.4816,71900.0
2016-05-17 12:05:00,25.7,25.7,25.67,25.67,66719.0,23.4816,23.4816,23.4542,23.4542,66719.0
2016-05-17 12:10:00,25.67,25.67,25.62,25.67,112767.0,23.4542,23.4542,23.4085,23.4542,112767.0
2016-05-17 12:15:00,25.68,25.69,25.61,25.63,57905.0,23.4633,23.4725,23.3994,23.4176,57905.0
2016-05-17 12:20:00,25.63,25.67,25.61,25.64,53993.0,23.4176,23.4542,23.3994,23.4268,53993.0
2016-05-17 12:25:00,25.65,25.66,25.55,25.57,81539.0,23.4359,23.4451,23.3445,23.3628,81539.0
2016-05-17 12:30:00,25.57,25.57,25.38,25.4,335287.0,23.3628,23.3628,23.1892,23.2075,335287.0
2016-05-17 12:35:00,25.4,25.44,25.31,25.31,187557.0,23.2075,23.244,23.1253,23.1253,187557.0
2016-05-17 12:40:00,25.3,25.37,25.29,25.37,181971.0,23.1161,23.1801,23.107,23.1801,181971.0
2016-05-17 12:45:00,25.37,25.39,25.34,25.36,95727.0,23.1801,23.1984,23.1527,23.1709,95727.0
2016-05-17 12:50:00,25.36,25.37,25.33,25.36,49334.0,23.1709,23.1801,23.1435,23.1709,49334.0
2016-05-17 12:55:00,25.36,25.42,25.36,25.36,65099.0,23.1709,23.2258,23.1709,23.1709,65099.0
2016-05-17 13:00:00,25.37,25.38,25.3,25.31,94075.0,23.1801,23.1892,23.1161,23.1253,94075.0
2016-05-17 13:05:00,25.31,25.38,25.31,25.38,63801.0,23.1253,23.1892,23.1253,23.1892,63801.0
2016-05-17 13:10:00,25.38,25.43,25.38,25.42,61816.0,23.1892,23.2349,23.1892,23.2258,61816.0
2016-05-17 13:15:00,25.42,25.49,25.41,25.48,102895.0,23.2258,23.2897,23.2166,23.2806,102895.0
2016-05-17 13:20:00,25.47,25.55,25.46,25.51,93982.0,23.2715,23.3445,23.2623,23.308,93982.0
2016-05-17 13:25:00,25.52,25.56,25.51,25.51,89753.0,23.3171,23.3537,23.308,23.308,89753.0
2016-05-17 13:30:00,25.51,25.58,25.5,25.56,99622.0,23.308,23.372,23.2989,23.3537,99622.0
2016-05-17 13:35:00,25.56,25.63,25.56,25.6,79638.0,23.3537,23.4176,23.3537,23.3902,79638.0
2016-05-17 13:40:00,25.59,25.6,25.57,25.59,50111.0,23.3811,23.3902,23.3628,23.3811,50111.0
2016-05-17 13:45:00,25.6,25.6,25.54,25.57,72500.0,23.3902,23.3902,23.3354,23.3628,72500.0
2016-05-17 13:50:00,25.57,25.58,25.54,25.55,51707.0,23.3628,23.372,23.3354,23.3445,51707.0
2016-05-17 13:55:00,25.56,25.57,25.44,25.46,103883.0,23.3537,23.3628,23.244,23.2623,103883.0
2016-05-17 14:00:00,25.46,25.48,25.35,25.38,119447.0,23.2623,23.2806,23.1618,23.1892,119447.0
2016-05-17 14:05:00,25.38,25.44,25.35,25.43,96143.0,23.1892,23.244,23.1618,23.2349,96143.0
2016-05-17 14:10:00,25.42,25.42,25.39,25.4,51637.0,23.2258,23.2258,23.1984,23.2075,51637.0
2016-05-17 14:15:00,25.41,25.42,25.38,25.38,59637.0,23.2166,23.2258,23.1892,23.1892,59637.0
2016-05-17 14:20:00,25.39,25.42,25.38,25.39,77111.0,23.1984,23.2258,23.1892,23.1984,77111.0
2016-05-17 14:25:00,25.39,25.47,25.36,25.47,70900.0,23.1984,23.2715,23.1709,23.2715,70900.0
2016-05-17 14:30:00,25.47,25.55,25.45,25.54,92982.0,23.2715,23.3445,23.2532,23.3354,92982.0
2016-05-17 14:35:00,25.54,25.59,25.52,25.56,115747.0,23.3354,23.3811,23.3171,23.3537,115747.0
2016-05-17 14:40:00,25.56,25.56,25.5,25.52,111390.0,23.3537,23.3537,23.2989,23.3171,111390.0
2016-05-17 14:45:00,25.53,25.56,25.49,25.49,72757.0,23.3263,23.3537,23.2897,23.2897,72757.0
2016-05-17 14:50:00,25.5,25.51,25.45,25.51,71040.0,23.2989,23.308,23.2532,23.308,71040.0
2016-05-17 14:55:00,25.51,25.54,25.5,25.54,88438.0,23.308,23.3354,23.2989,23.3354,88438.0
2016-05-17 15:00:00,25.54,25.58,25.5,25.57,128860.0,23.3354,23.372,23.2989,23.3628,128860.0
2016-05-17 15:05:00,25.58,25.71,25.58,25.68,146998.0,23.372,23.4907,23.372,23.4633,146998.0
2016-05-17 15:10:00,25.68,25.7,25.65,25.69,109973.0,23.4633,23.4816,23.4359,23.4725,109973.0
2016-05-17 15:15:00,25.69,25.7,25.61,25.62,71821.0,23.4725,23.4816,23.3994,23.4085,71821.0
2016-05-17 15:20:00,25.62,25.62,25.58,25.59,74044.0,23.4085,23.4085,23.372,23.3811,74044.0
2016-05-17 15:25:00,25.58,25.64,25.57,25.63,58243.0,23.372,23.4268,23.3628,23.4176,58243.0
2016-05-17 15:30:00,25.63,25.66,25.62,25.63,77812.0,23.4176,23.4451,23.4085,23.4176,77812.0
2016-05-17 15:35:00,25.63,25.63,25.57,25.59,86121.0,23.4176,23.4176,23.3628,23.3811,86121.0
2016-05-17 15:40:00,25.59,25.61,25.58,25.6,113535.0,23.3811,23.3994,23.372,23.3902,113535.0
2016-05-17 15:45:00,25.6,25.65,25.59,25.64,96250.0,23.3902,23.4359,23.3811,23.4268,96250.0
2016-05-17 15:50:00,25.64,25.64,25.6,25.63,144643.0,23.4268,23.4268,23.3902,23.4176,144643.0
2016-05-17 15:55:00,25.62,25.63,25.58,25.59,577719.0,23.4085,23.4176,23.372,23.3811,577719.0
2016-05-18 09:30:00,25.06,25.17,24.99,25.04,727844.0,22.8968,22.9973,22.8329,22.8786,727844.0
2016-05-18 09:35:00,25.03,25.2,24.92,25.19,568846.0,22.8694,23.0248,22.7689,23.0156,568846.0
2016-05-18 09:40:00,25.2,25.32,25.2,25.25,562403.0,23.0248,23.1344,23.0248,23.0704,562403.0
2016-05-18 09:45:00,25.25,25.26,25.16,25.2,294001.0,23.0704,23.0796,22.9882,23.0248,294001.0
2016-05-18 09:50:00,25.2,25.25,25.19,25.25,154416.0,23.0248,23.0704,23.0156,23.0704,154416.0
2016-05-18 09:55:00,25.25,25.29,25.16,25.29,264588.0,23.0704,23.107,22.9882,23.107,264588.0
2016-05-18 10:00:00,25.3,25.33,25.17,25.19,311401.0,23.1161,23.1435,22.9973,23.0156,311401.0
2016-05-18 10:05:00,25.18,25.21,25.11,25.18,235087.0,23.0065,23.0339,22.9425,23.0065,235087.0
2016-05-18 10:10:00,25.17,25.29,25.15,25.29,152625.0,22.9973,23.107,22.9791,23.107,152625.0
2016-05-18 10:15:00,25.3,25.32,25.25,25.29,196513.0,23.1161,23.1344,23.0704,23.107,196513.0
2016-05-18 10:20:00,25.3,25.38,25.25,25.35,272424.0,23.1161,23.1892,23.0704,23.1618,272424.0
2016-05-18 10:25:00,25.35,25.4,25.31,25.39,163117.0,23.1618,23.2075,23.1253,23.1984,163117.0
2016-05-18 10:30:00,25.38,25.38,25.25,25.35,275229.0,23.1892,23.1892,23.0704,23.1618,275229.0
2016-05-18 10:35:00,25.34,25.35,25.28,25.31,256666.0,23.1527,23.1618,23.0979,23.1253,256666.0
2016-05-18 10:40:00,25.3,25.33,25.27,25.31,177352.0,23.1161,23.1435,23.0887,23.1253,177352.0
2016-05-18 10:45:00,25.32,25.34,25.25,25.26,211563.0,23.1344,23.1527,23.0704,23.0796,211563.0
2016-05-18 10:50:00,25.27,25.31,25.26,25.3,202536.0,23.0887,23.1253,23.0796,23.1161,202536.0
2016-05-18 10:55:00,25.3,25.32,25.21,25.22,182646.0,23.1161,23.1344,23.0339,23.043,182646.0
2016-05-18 11:00:00,25.22,25.31,25.21,25.26,119438.0,23.043,23.1253,23.0339,23.0796,119438.0
2016-05-18 11:05:00,25.25,25.27,25.23,25.23,60414.0,23.0704,23.0887,23.0522,23.0522,60414.0
2016-05-18 11:10:00,25.23,25.26,25.23,25.25,80701.0,23.0522,23.0796,23.0522,23.0704,80701.0
2016-05-18 11:15:00,25.25,25.28,25.24,25.27,86459.0,23.0704,23.0979,23.0613,23.0887,86459.0
2016-05-18 11:20:00,25.27,25.28,25.21,25.23,95887.0,23.0887,23.0979,23.0339,23.0522,95887.0
2016-05-18 11:25:00,25.24,25.31,25.24,25.29,68087.0,23.0613,23.1253,23.0613,23.107,68087.0
2016-05-18 11:30:00,25.29,25.33,25.29,25.3,97628.0,23.107,23.1435,23.107,23.1161,97628.0
2016-05-18 11:35:00,25.3,25.35,25.3,25.33,96084.0,23.1161,23.1618,23.1161,23.1435,96084.0
2016-05-18 11:40:00,25.33,25.42,25.33,25.36,143356.0,23.1435,23.2258,23.1435,23.1709,143356.0
2016-05-18 11:45:00,25.36,25.36,25.28,25.31,98503.0,23.1709,23.1709,23.0979,23.1253,98503.0
2016-05-18 11:50:00,25.31,25.31,25.26,25.26,86300.0,23.1253,23.1253,23.0796,23.0796,86300.0
2016-05-18 11:55:00,25.26,25.3,25.24,25.3,111860.0,23.0796,23.1161,23.0613,23.1161,111860.0
2016-05-18 12:00:00,25.3,25.3,25.26,25.27,52559.0,23.1161,23.1161,23.0796,23.0887,52559.0
2016-05-18 12:05:00,25.26,25.27,25.23,25.27,37069.0,23.0796,23.0887,23.0522,23.0887,37069.0
2016-05-18 12:10:00,25.28,25.3,25.26,25.26,36812.0,23.0979,23.1161,23.0796,23.0796,36812.0
2016-05-18 12:15:00,25.26,25.28,25.23,25.24,39761.0,23.0796,23.0979,23.0522,23.0613,39761.0
2016-05-18 12:20:00,25.24,25.24,25.21,25.23,49243.0,23.0613,23.0613,23.0339,23.0522,49243.0
2016-05-18 12:25:00,25.23,25.23,25.15,25.16,138438.0,23.0522,23.0522,22.9791,22.9882,138438.0
2016-05-18 12:30:00,25.16,25.17,25.11,25.12,109203.0,22.9882,22.9973,22.9425,22.9517,109203.0
2016-05-18 12:35:00,25.13,25.19,25.13,25.17,82792.0,22.9608,23.0156,22.9608,22.9973,82792.0
2016-05-18 12:40:00,25.16,25.17,25.11,25.11,69688.0,22.9882,22.9973,22.9425,22.9425,69688.0
2016-05-18 12:45:00,25.12,25.17,25.11,25.12,109823.0,22.9517,22.9973,22.9425,22.9517,109823.0
2016-05-18 12:50:00,25.12,25.13,25.09,25.1,81694.0,22.9517,22.9608,22.9243,22.9334,81694.0
2016-05-18 12:55:00,25.11,25.14,25.11,25.14,60967.0,22.9425,22.9699,22.9425,22.9699,60967.0
2016-05-18 13:00:00,25.14,25.15,25.12,25.13,58339.0,22.9699,22.9791,22.9517,22.9608,58339.0
2016-05-18 13:05:00,25.14,25.17,25.14,25.17,31308.0,22.9699,22.9973,22.9699,22.9973,31308.0
2016-05-18 13:10:00,25.17,25.18,25.13,25.15,72678.0,22.9973,23.0065,22.9608,22.9791,72678.0
2016-05-18 13:15:00,25.14,25.14,25.1,25.14,35251.0,22.9699,22.9699,22.9334,22.9699,35251.0
2016-05-18 13:20:00,25.13,25.14,25.1,25.1,49141.0,22.9608,22.9699,22.9334,22.9334,49141.0
2016-05-18 13:25:00,25.1,25.15,25.07,25.15,100071.0,22.9334,22.9791,22.906,22.9791,100071.0
2016-05-18 13:30:00,25.15,25.19,25.14,25.16,61286.0,22.9791,23.0156,22.9699,22.9882,61286.0
2016-05-18 13:35:00,25.16,25.17,25.12,25.13,76176.0,22.9882,22.9973,22.9517,22.9608,76176.0
2016-05-18 13:40:00,25.14,25.16,25.1,25.12,80376.0,22.9699,22.9882,22.9334,22.9517,80376.0
2016-05-18 13:45:00,25.13,25.15,25.13,25.13,65826.0,22.9608,22.9791,22.9608,22.9608,65826.0
2016-05-18 13:50:00,25.14,25.24,25.14,25.22,82115.0,22.9699,23.0613,22.9699,23.043,82115.0
2016-05-18 13:55:00,25.21,25.23,25.18,25.22,75117.0,23.0339,23.0522,23.0065,23.043,75117.0
2016-05-18 14:00:00,25.21,25.21,24.82,24.82,886510.0,23.0339,23.0339,22.6776,22.6776,886510.0
2016-05-18 14:05:00,24.82,24.83,24.67,24.75,981593.0,22.6776,22.6867,22.5405,22.6136,981593.0
2016-05-18 14:10:00,24.75,24.75,24.44,24.45,737007.0,22.6136,22.6136,22.3304,22.3395,737007.0
2016-05-18 14:15:00,24.45,24.46,24.19,24.33,1258053.0,22.3395,22.3486,22.1019,22.2299,1258053.0
2016-05-18 14:20:00,24.32,24.38,24.23,24.33,581733.0,22.2207,22.2755,22.1385,22.2299,581733.0
2016-05-18 14:25:00,24.32,24.35,24.21,24.25,598086.0,22.2207,22.2481,22.1202,22.1568,598086.0
2016-05-18 14:30:00,24.25,24.26,24.13,24.13,613939.0,22.1568,22.1659,22.0471,22.0471,613939.0
2016-05-18 14:35:00,24.14,24.31,24.14,24.31,428032.0,22.0563,22.2116,22.0563,22.2116,428032.0
2016-05-18 14:40:00,24.31,24.35,24.25,24.25,264867.0,22.2116,22.2481,22.1568,22.1568,264867.0
2016-05-18 14:45:00,24.25,24.3,24.23,24.25,278443.0,22.1568,22.2024,22.1385,22.1568,278443.0
2016-05-18 14:50:00,24.25,24.3,24.18,24.19,395288.0,22.1568,22.2024,22.0928,22.1019,395288.0
2016-05-18 14:55:00,24.19,24.19,24.13,24.14,365527.0,22.1019,22.1019,22.0471,22.0563,365527.0
2016-05-18 15:00:00,24.15,24.23,24.13,24.14,357554.0,22.0654,22.1385,22.0471,22.0563,357554.0
2016-05-18 15:05:00,24.13,24.15,23.95,23.98,728034.0,22.0471,22.0654,21.8827,21.9101,728034.0
2016-05-18 15:10:00,23.98,23.99,23.88,23.92,597412.0,21.9101,21.9192,21.8187,21.8552,597412.0
2016-05-18 15:15:00,23.91,23.92,23.82,23.88,643626.0,21.8461,21.8552,21.7639,21.8187,643626.0
2016-05-18 15:20:00,23.89,23.89,23.8,23.83,422584.0,21.8278,21.8278,21.7456,21.773,422584.0
2016-05-18 15:25:00,23.82,23.88,23.78,23.83,379311.0,21.7639,21.8187,21.7273,21.773,379311.0
2016-05-18 15:30:00,23.83,23.84,23.74,23.77,567257.0,21.773,21.7822,21.6908,21.7182,567257.0
2016-05-18 15:35:00,23.77,23.77,23.65,23.65,581170.0,21.7182,21.7182,21.6086,21.6086,581170.0
2016-05-18 15:40:00,23.65,23.72,23.63,23.68,562925.0,21.6086,21.6725,21.5903,21.636,562925.0
2016-05-18 15:45:00,23.68,23.75,23.64,23.64,816321.0,21.636,21.6999,21.5994,21.5994,816321.0
2016-05-18 15:50:00,23.65,23.65,23.58,23.58,785193.0,21.6086,21.6086,21.5446,21.5446,785193.0
2016-05-18 15:55:00,23.58,23.64,23.55,23.56,2722732.0,21.5446,21.5994,21.5172,21.5263,2722732.0
2016-05-19 09:30:00,23.0,23.0,22.78,22.81,1700560.0,21.0147,21.0147,20.8137,20.8411,1700560.0
2016-05-19 09:35:00,22.82,23.1,22.79,23.03,869688.0,20.8502,21.106,20.8228,21.0421,869688.0
2016-05-19 09:40:00,23.03,23.26,23.03,23.26,922532.0,21.0421,21.2522,21.0421,21.2522,922532.0
2016-05-19 09:45:00,23.25,23.41,23.22,23.41,835615.0,21.2431,21.3893,21.2157,21.3893,835615.0
2016-05-19 09:50:00,23.42,23.53,23.4,23.47,647794.0,21.3984,21.4989,21.3801,21.4441,647794.0
2016-05-19 09:55:00,23.47,23.51,23.26,23.34,594086.0,21.4441,21.4806,21.2522,21.3253,594086.0
2016-05-19 10:00:00,23.34,23.41,23.3,23.32,510206.0,21.3253,21.3893,21.2888,21.307,510206.0
2016-05-19 10:05:00,23.31,23.32,23.15,23.19,347778.0,21.2979,21.307,21.1517,21.1883,347778.0
2016-05-19 10:10:00,23.18,23.2,23.12,23.17,319162.0,21.1791,21.1974,21.1243,21.17,319162.0
2016-05-19 10:15:00,23.17,23.25,23.11,23.18,256830.0,21.17,21.2431,21.1152,21.1791,256830.0
2016-05-19 10:20:00,23.18,23.41,23.17,23.39,301148.0,21.1791,21.3893,21.17,21.371,301148.0
2016-05-19 10:25:00,23.4,23.46,23.32,23.46,282708.0,21.3801,21.435,21.307,21.435,282708.0
2016-05-19 10:30:00,23.47,23.64,23.47,23.59,349335.0,21.4441,21.5994,21.4441,21.5537,349335.0
2016-05-19 10:35:00,23.6,23.67,23.46,23.54,492353.0,21.5629,21.6268,21.435,21.508,492353.0
2016-05-19 10:40:00,23.55,23.62,23.48,23.58,266395.0,21.5172,21.5811,21.4532,21.5446,266395.0
2016-05-19 10:45:00,23.58,23.63,23.52,23.6,225498.0,21.5446,21.5903,21.4898,21.5629,225498.0
2016-05-19 10:50:00,23.6,23.6,23.35,23.41,389431.0,21.5629,21.5629,21.3345,21.3893,389431.0
2016-05-19 10:55:00,23.4,23.52,23.4,23.5,317544.0,21.3801,21.4898,21.3801,21.4715,317544.0
2016-05-19 11:00:00,23.5,23.66,23.49,23.62,266315.0,21.4715,21.6177,21.4624,21.5811,266315.0
2016-05-19 11:05:00,23.61,23.72,23.6,23.66,273791.0,21.572,21.6725,21.5629,21.6177,273791.0
2016-05-19 11:10:00,23.65,23.67,23.57,23.57,223340.0,21.6086,21.6268,21.5355,21.5355,223340.0
2016-05-19 11:15:00,23.58,23.79,23.57,23.79,270274.0,21.5446,21.7365,21.5355,21.7365,270274.0
2016-05-19 11:20:00,23.78,23.85,23.76,23.85,302727.0,21.7273,21.7913,21.7091,21.7913,302727.0
2016-05-19 11:25:00,23.85,23.94,23.84,23.85,393175.0,21.7913,21.8735,21.7822,21.7913,393175.0
2016-05-19 11:30:00,23.85,23.9,23.81,23.89,168449.0,21.7913,21.837,21.7547,21.8278,168449.0
2016-05-19 11:35:00,23.9,24.0,23.9,23.92,370059.0,21.837,21.9283,21.837,21.8552,370059.0
2016-05-19 11:40:00,23.93,23.99,23.91,23.97,123408.0,21.8644,21.9192,21.8461,21.9009,123408.0
2016-05-19 11:45:00,23.97,24.09,23.97,24.04,261635.0,21.9009,22.0106,21.9009,21.9649,261635.0
2016-05-19 11:50:00,24.05,24.06,23.96,23.98,211116.0,21.974,21.9832,21.8918,21.9101,211116.0
2016-05-19 11:55:00,23.98,24.05,23.97,24.02,203398.0,21.9101,21.974,21.9009,21.9466,203398.0
2016-05-19 12:00:00,24.02,24.03,23.91,23.91,213171.0,21.9466,21.9558,21.8461,21.8461,213171.0
2016-05-19 12:05:00,23.91,23.92,23.83,23.84,220536.0,21.8461,21.8552,21.773,21.7822,220536.0
2016-05-19 12:10:00,23.83,23.83,23.73,23.74,202984.0,21.773,21.773,21.6816,21.6908,202984.0
2016-05-19 12:15:00,23.74,23.91,23.74,23.89,192595.0,21.6908,21.8461,21.6908,21.8278,192595.0
2016-05-19 12:20:00,23.89,23.91,23.81,23.9,158628.0,21.8278,21.8461,21.7547,21.837,158628.0
2016-05-19 12:25:00,23.91,23.92,23.89,23.89,99051.0,21.8461,21.8552,21.8278,21.8278,99051.0
2016-05-19 12:30:00,23.89,23.89,23.8,23.8,279846.0,21.8278,21.8278,21.7456,21.7456,279846.0
2016-05-19 12:35:00,23.8,23.88,23.75,23.88,167308.0,21.7456,21.8187,21.6999,21.8187,167308.0
2016-05-19 12:40:00,23.88,23.88,23.79,23.84,105368.0,21.8187,21.8187,21.7365,21.7822,105368.0
2016-05-19 12:45:00,23.84,23.86,23.76,23.79,128078.0,21.7822,21.8004,21.7091,21.7365,128078.0
2016-05-19 12:50:00,23.79,23.8,23.75,23.78,83504.0,21.7365,21.7456,21.6999,21.7273,83504.0
2016-05-19 12:55:00,23.78,23.78,23.68,23.7,107398.0,21.7273,21.7273,21.636,21.6542,107398.0
2016-05-19 13:00:00,23.71,23.77,23.71,23.71,99945.0,21.6634,21.7182,21.6634,21.6634,99945.0
2016-05-19 13:05:00,23.72,23.82,23.72,23.77,85967.0,21.6725,21.7639,21.6725,21.7182,85967.0
2016-05-19 13:10:00,23.77,23.88,23.77,23.88,93563.0,21.7182,21.8187,21.7182,21.8187,93563.0
2016-05-19 13:15:00,23.88,23.91,23.87,23.88,97812.0,21.8187,21.8461,21.8096,21.8187,97812.0
2016-05-19 13:20:00,23.88,23.89,23.8,23.8,95278.0,21.8187,21.8278,21.7456,21.7456,95278.0
2016-05-19 13:25:00,23.81,23.81,23.74,23.76,103534.0,21.7547,21.7547,21.6908,21.7091,103534.0
2016-05-19 13:30:00,23.77,23.8,23.75,23.78,97337.0,21.7182,21.7456,21.6999,21.7273,97337.0
2016-05-19 13:35:00,23.79,23.88,23.79,23.81,129692.0,21.7365,21.8187,21.7365,21.7547,129692.0
2016-05-19 13:40:00,23.81,23.83,23.78,23.8,77422.0,21.7547,21.773,21.7273,21.7456,77422.0
2016-05-19 13:45:00,23.79,23.82,23.78,23.82,67205.0,21.7365,21.7639,21.7273,21.7639,67205.0
2016-05-19 13:50:00,23.82,23.87,23.82,23.83,69446.0,21.7639,21.8096,21.7639,21.773,69446.0
2016-05-19 13:55:00,23.83,23.91,23.83,23.88,99679.0,21.773,21.8461,21.773,21.8187,99679.0
2016-05-19 14:00:00,23.89,23.99,23.89,23.94,130130.0,21.8278,21.9192,21.8278,21.8735,130130.0
2016-05-19 14:05:00,23.95,24.0,23.95,23.98,72047.0,21.8827,21.9283,21.8827,21.9101,72047.0
2016-05-19 14:10:00,23.98,23.99,23.86,23.92,119531.0,21.9101,21.9192,21.8004,21.8552,119531.0
2016-05-19 14:15:00,23.92,23.96,23.91,23.95,110932.0,21.8552,21.8918,21.8461,21.8827,110932.0
2016-05-19 14:20:00,23.94,23.95,23.89,23.94,78812.0,21.8735,21.8827,21.8278,21.8735,78812.0
2016-05-19 14:25:00,23.94,23.96,23.92,23.96,81304.0,21.8735,21.8918,21.8552,21.8918,81304.0
2016-05-19 14:30:00,23.95,23.95,23.92,23.92,53868.0,21.8827,21.8827,21.8552,21.8552,53868.0
2016-05-19 14:35:00,23.92,23.95,23.89,23.9,67608.0,21.8552,21.8827,21.8278,21.837,67608.0
2016-05-19 14:40:00,23.89,23.92,23.88,23.9,75028.0,21.8278,21.8552,21.8187,21.837,75028.0
2016-05-19 14:45:00,23.89,23.89,23.84,23.85,109275.0,21.8278,21.8278,21.7822,21.7913,109275.0
2016-05-19 14:50:00,23.85,23.88,23.8,23.81,70842.0,21.7913,21.8187,21.7456,21.7547,70842.0
2016-05-19 14:55:00,23.8,23.82,23.74,23.74,99272.0,21.7456,21.7639,21.6908,21.6908,99272.0
2016-05-19 15:00:00,23.75,23.8,23.72,23.79,73984.0,21.6999,21.7456,21.6725,21.7365,73984.0
2016-05-19 15:05:00,23.78,23.81,23.72,23.73,114485.0,21.7273,21.7547,21.6725,21.6816,114485.0
2016-05-19 15:10:00,23.73,23.83,23.73,23.81,117011.0,21.6816,21.773,21.6816,21.7547,117011.0
2016-05-19 15:15:00,23.81,23.81,23.75,23.77,115154.0,21.7547,21.7547,21.6999,21.7182,115154.0
2016-05-19 15:20:00,23.78,23.8,23.72,23.72,129743.0,21.7273,21.7456,21.6725,21.6725,129743.0
2016-05-19 15:25:00,23.73,23.76,23.72,23.75,82054.0,21.6816,21.7091,21.6725,21.6999,82054.0
2016-05-19 15:30:00,23.75,23.76,23.67,23.68,175902.0,21.6999,21.7091,21.6268,21.636,175902.0
2016-05-19 15:35:00,23.68,23.75,23.66,23.72,184075.0,21.636,21.6999,21.6177,21.6725,184075.0
2016-05-19 15:40:00,23.73,23.85,23.73,23.8,166113.0,21.6816,21.7913,21.6816,21.7456,166113.0
2016-05-19 15:45:00,23.8,23.8,23.77,23.78,124125.0,21.7456,21.7456,21.7182,21.7273,124125.0
2016-05-19 15:50:00,23.78,23.85,23.77,23.85,206014.0,21.7273,21.7913,21.7182,21.7913,206014.0
2016-05-19 15:55:00,23.85,23.99,23.85,23.96,1253690.0,21.7913,21.9192,21.7913,21.8918,1253690.0
2016-05-20 09:30:00,24.24,24.26,24.15,24.16,642219.0,22.1476,22.1659,22.0654,22.0745,642219.0
2016-05-20 09:35:00,24.15,24.17,23.89,23.9,904644.0,22.0654,22.0837,21.8278,21.837,904644.0
2016-05-20 09:40:00,23.9,24.02,23.83,23.93,467968.0,21.837,21.9466,21.773,21.8644,467968.0
2016-05-20 09:45:00,23.93,23.94,23.8,23.88,505201.0,21.8644,21.8735,21.7456,21.8187,505201.0
2016-05-20 09:50:00,23.87,23.92,23.79,23.79,484246.0,21.8096,21.8552,21.7365,21.7365,484246.0
2016-05-20 09:55:00,23.79,23.79,23.7,23.74,304462.0,21.7365,21.7365,21.6542,21.6908,304462.0
2016-05-20 10:00:00,23.74,23.87,23.64,23.87,425131.0,21.6908,21.8096,21.5994,21.8096,425131.0
2016-05-20 10:05:00,23.88,23.93,23.84,23.87,453817.0,21.8187,21.8644,21.7822,21.8096,453817.0
2016-05-20 10:10:00,23.87,23.92,23.84,23.87,272092.0,21.8096,21.8552,21.7822,21.8096,272092.0
2016-05-20 10:15:00,23.87,23.88,23.75,23.79,251025.0,21.8096,21.8187,21.6999,21.7365,251025.0
2016-05-20 10:20:00,23.79,23.83,23.68,23.69,306551.0,21.7365,21.773,21.636,21.6451,306551.0
2016-05-20 10:25:00,23.69,23.73,23.6,23.62,338404.0,21.6451,21.6816,21.5629,21.5811,338404.0
2016-05-20 10:30:00,23.61,23.66,23.57,23.63,187910.0,21.572,21.6177,21.5355,21.5903,187910.0
2016-05-20 10:35:00,23.62,23.71,23.62,23.64,163680.0,21.5811,21.6634,21.5811,21.5994,163680.0
2016-05-20 10:40:00,23.64,23.69,23.63,23.67,127846.0,21.5994,21.6451,21.5903,21.6268,127846.0
2016-05-20 10:45:00,23.67,23.71,23.65,23.66,161551.0,21.6268,21.6634,21.6086,21.6177,161551.0
2016-05-20 10:50:00,23.66,23.7,23.59,23.59,181866.0,21.6177,21.6542,21.5537,21.5537,181866.0
2016-05-20 10:55:00,23.58,23.66,23.56,23.65,249879.0,21.5446,21.6177,21.5263,21.6086,249879.0
2016-05-20 11:00:00,23.65,23.68,23.63,23.68,85716.0,21.6086,21.636,21.5903,21.636,85716.0
2016-05-20 11:05:00,23.69,23.77,23.69,23.77,166298.0,21.6451,21.7182,21.6451,21.7182,166298.0
2016-05-20 11:10:00,23.78,23.79,23.69,23.69,107174.0,21.7273,21.7365,21.6451,21.6451,107174.0
2016-05-20 11:15:00,23.69,23.72,23.66,23.67,110940.0,21.6451,21.6725,21.6177,21.6268,110940.0
2016-05-20 11:20:00,23.67,23.71,23.56,23.59,307254.0,21.6268,21.6634,21.5263,21.5537,307254.0
2016-05-20 11:25:00,23.58,23.58,23.48,23.52,310522.0,21.5446,21.5446,21.4532,21.4898,310522.0
2016-05-20 11:30:00,23.52,23.52,23.43,23.48,262172.0,21.4898,21.4898,21.4075,21.4532,262172.0
2016-05-20 11:35:00,23.49,23.53,23.46,23.5,133347.0,21.4624,21.4989,21.435,21.4715,133347.0
2016-05-20 11:40:00,23.5,23.51,23.44,23.47,93032.0,21.4715,21.4806,21.4167,21.4441,93032.0
2016-05-20 11:45:00,23.47,23.49,23.45,23.49,119316.0,21.4441,21.4624,21.4258,21.4624,119316.0
2016-05-20 11:50:00,23.49,23.49,23.38,23.38,181971.0,21.4624,21.4624,21.3619,21.3619,181971.0
2016-05-20 11:55:00,23.38,23.47,23.38,23.45,183326.0,21.3619,21.4441,21.3619,21.4258,183326.0
2016-05-20 12:00:00,23.44,23.48,23.43,23.48,112563.0,21.4167,21.4532,21.4075,21.4532,112563.0
2016-05-20 12:05:00,23.48,23.59,23.48,23.58,176127.0,21.4532,21.5537,21.4532,21.5446,176127.0
2016-05-20 12:10:00,23.59,23.59,23.53,23.53,105962.0,21.5537,21.5537,21.4989,21.4989,105962.0
2016-05-20 12:15:00,23.52,23.61,23.52,23.6,96972.0,21.4898,21.572,21.4898,21.5629,96972.0
2016-05-20 12:20:00,23.6,23.67,23.58,23.61,139309.0,21.5629,21.6268,21.5446,21.572,139309.0
2016-05-20 12:25:00,23.61,23.68,23.61,23.67,99050.0,21.572,21.636,21.572,21.6268,99050.0
2016-05-20 12:30:00,23.67,23.67,23.6,23.6,86601.0,21.6268,21.6268,21.5629,21.5629,86601.0
2016-05-20 12:35:00,23.6,23.68,23.6,23.68,119540.0,21.5629,21.636,21.5629,21.636,119540.0
2016-05-20 12:40:00,23.69,23.74,23.68,23.71,99046.0,21.6451,21.6908,21.636,21.6634,99046.0
2016-05-20 12:45:00,23.71,23.75,23.7,23.73,185733.0,21.6634,21.6999,21.6542,21.6816,185733.0
2016-05-20 12:50:00,23.74,23.74,23.71,23.73,156313.0,21.6908,21.6908,21.6634,21.6816,156313.0
2016-05-20 12:55:00,23.72,23.76,23.72,23.73,59014.0,21.6725,21.7091,21.6725,21.6816,59014.0
2016-05-20 13:00:00,23.73,23.73,23.68,23.69,105727.0,21.6816,21.6816,21.636,21.6451,105727.0
2016-05-20 13:05:00,23.68,23.72,23.66,23.67,53050.0,21.636,21.6725,21.6177,21.6268,53050.0
2016-05-20 13:10:00,23.67,23.76,23.67,23.74,124288.0,21.6268,21.7091,21.6268,21.6908,124288.0
2016-05-20 13:15:00,23.75,23.78,23.72,23.78,130436.0,21.6999,21.7273,21.6725,21.7273,130436.0
2016-05-20 13:20:00,23.78,23.88,23.78,23.86,179112.0,21.7273,21.8187,21.7273,21.8004,179112.0
2016-05-20 13:25:00,23.86,23.88,23.83,23.86,59623.0,21.8004,21.8187,21.773,21.8004,59623.0
2016-05-20 13:30:00,23.85,23.9,23.85,23.89,78499.0,21.7913,21.837,21.7913,21.8278,78499.0
2016-05-20 13:35:00,23.89,23.92,23.88,23.92,101721.0,21.8278,21.8552,21.8187,21.8552,101721.0
2016-05-20 13:40:00,23.93,23.99,23.93,23.94,125422.0,21.8644,21.9192,21.8644,21.8735,125422.0
2016-05-20 13:45:00,23.93,23.93,23.87,23.9,88816.0,21.8644,21.8644,21.8096,21.837,88816.0
2016-05-20 13:50:00,23.9,23.94,23.88,23.9,69038.0,21.837,21.8735,21.8187,21.837,69038.0
2016-05-20 13:55:00,23.9,23.91,23.85,23.91,65891.0,21.837,21.8461,21.7913,21.8461,65891.0
2016-05-20 14:00:00,23.91,23.94,23.89,23.92,100225.0,21.8461,21.8735,21.8278,21.8552,100225.0
2016-05-20 14:05:00,23.92,23.98,23.92,23.98,142346.0,21.8552,21.9101,21.8552,21.9101,142346.0
2016-05-20 14:10:00,23.98,23.99,23.91,23.91,99493.0,21.9101,21.9192,21.8461,21.8461,99493.0
2016-05-20 14:15:00,23.92,23.97,23.92,23.93,84444.0,21.8552,21.9009,21.8552,21.8644,84444.0
2016-05-20 14:20:00,23.94,24.01,23.94,23.94,118800.0,21.8735,21.9375,21.8735,21.8735,118800.0
2016-05-20 14:25:00,23.94,24.01,23.94,24.01,157830.0,21.8735,21.9375,21.8735,21.9375,157830.0
2016-05-20 14:30:00,24.0,24.01,23.96,23.98,78393.0,21.9283,21.9375,21.8918,21.9101,78393.0
2016-05-20 14:35:00,23.99,24.0,23.95,23.98,60325.0,21.9192,21.9283,21.8827,21.9101,60325.0
2016-05-20 14:40:00,23.98,23.98,23.95,23.97,68721.0,21.9101,21.9101,21.8827,21.9009,68721.0
2016-05-20 14:45:00,23.97,24.0,23.96,23.96,74315.0,21.9009,21.9283,21.8918,21.8918,74315.0
2016-05-20 14:50:00,23.96,23.97,23.89,23.89,63855.0,21.8918,21.9009,21.8278,21.8278,63855.0
2016-05-20 14:55:00,23.9,23.92,23.87,23.89,117101.0,21.837,21.8552,21.8096,21.8278,117101.0
2016-05-20 15:00:00,23.89,23.92,23.87,23.87,91524.0,21.8278,21.8552,21.8096,21.8096,91524.0
2016-05-20 15:05:00,23.87,23.91,23.85,23.9,93780.0,21.8096,21.8461,21.7913,21.837,93780.0
2016-05-20 15:10:00,23.9,23.92,23.88,23.9,190647.0,21.837,21.8552,21.8187,21.837,190647.0
2016-05-20 15:15:00,23.9,23.9,23.83,23.83,87266.0,21.837,21.837,21.773,21.773,87266.0
2016-05-20 15:20:00,23.83,23.84,23.8,23.84,118607.0,21.773,21.7822,21.7456,21.7822,118607.0
2016-05-20 15:25:00,23.85,23.89,23.84,23.88,63068.0,21.7913,21.8278,21.7822,21.8187,63068.0
2016-05-20 15:30:00,23.87,23.92,23.87,23.92,95660.0,21.8096,21.8552,21.8096,21.8552,95660.0
2016-05-20 15:35:00,23.92,24.03,23.92,24.03,257637.0,21.8552,21.9558,21.8552,21.9558,257637.0
2016-05-20 15:40:00,24.03,24.03,23.98,23.98,270118.0,21.9558,21.9558,21.9101,21.9101,270118.0
2016-05-20 15:45:00,23.99,24.0,23.97,24.0,178840.0,21.9192,21.9283,21.9009,21.9283,178840.0
2016-05-20 15:50:00,24.0,24.0,23.95,23.95,228137.0,21.9283,21.9283,21.8827,21.8827,228137.0
2016-05-20 15:55:00,23.95,24.08,23.95,24.04,1185439.0,21.8827,22.0014,21.8827,21.9649,1185439.0
2016-05-23 09:30:00,23.47,23.52,23.36,23.5,921177.0,21.4441,21.4898,21.3436,21.4715,921177.0
2016-05-23 09:35:00,23.5,23.62,23.45,23.56,634825.0,21.4715,21.5811,21.4258,21.5263,634825.0
2016-05-23 09:40:00,23.55,23.6,23.51,23.52,570459.0,21.5172,21.5629,21.4806,21.4898,570459.0
2016-05-23 09:45:00,23.52,23.65,23.5,23.62,399127.0,21.4898,21.6086,21.4715,21.5811,399127.0
2016-05-23 09:50:00,23.63,23.71,23.6,23.71,374521.0,21.5903,21.6634,21.5629,21.6634,374521.0
2016-05-23 09:55:00,23.72,23.77,23.71,23.77,375490.0,21.6725,21.7182,21.6634,21.7182,375490.0
2016-05-23 10:00:00,23.77,23.85,23.72,23.82,418186.0,21.7182,21.7913,21.6725,21.7639,418186.0
2016-05-23 10:05:00,23.83,23.86,23.75,23.76,460771.0,21.773,21.8004,21.6999,21.7091,460771.0
2016-05-23 10:10:00,23.76,23.76,23.64,23.68,288146.0,21.7091,21.7091,21.5994,21.636,288146.0
2016-05-23 10:15:00,23.69,23.71,23.62,23.64,237666.0,21.6451,21.6634,21.5811,21.5994,237666.0
2016-05-23 10:20:00,23.64,23.75,23.64,23.75,264540.0,21.5994,21.6999,21.5994,21.6999,264540.0
2016-05-23 10:25:00,23.76,23.8,23.72,23.75,308434.0,21.7091,21.7456,21.6725,21.6999,308434.0
2016-05-23 10:30:00,23.75,23.86,23.75,23.85,155221.0,21.6999,21.8004,21.6999,21.7913,155221.0
2016-05-23 10:35:00,23.85,23.88,23.81,23.88,126633.0,21.7913,21.8187,21.7547,21.8187,126633.0
2016-05-23 10:40:00,23.88,23.92,23.84,23.85,106860.0,21.8187,21.8552,21.7822,21.7913,106860.0
2016-05-23 10:45:00,23.85,23.86,23.78,23.81,97158.0,21.7913,21.8004,21.7273,21.7547,97158.0
2016-05-23 10:50:00,23.81,23.83,23.79,23.8,70219.0,21.7547,21.773,21.7365,21.7456,70219.0
2016-05-23 10:55:00,23.79,23.83,23.75,23.83,81898.0,21.7365,21.773,21.6999,21.773,81898.0
2016-05-23 11:00:00,23.83,23.89,23.82,23.88,57949.0,21.773,21.8278,21.7639,21.8187,57949.0
2016-05-23 11:05:00,23.87,23.89,23.82,23.82,63627.0,21.8096,21.8278,21.7639,21.7639,63627.0
2016-05-23 11:10:00,23.82,23.82,23.72,23.74,149559.0,21.7639,21.7639,21.6725,21.6908,149559.0
2016-05-23 11:15:00,23.74,23.78,23.74,23.78,165967.0,21.6908,21.7273,21.6908,21.7273,165967.0
2016-05-23 11:20:00,23.79,23.86,23.79,23.86,106345.0,21.7365,21.8004,21.7365,21.8004,106345.0
2016-05-23 11:25:00,23.85,23.91,23.84,23.9,153560.0,21.7913,21.8461,21.7822,21.837,153560.0
2016-05-23 11:30:00,23.9,23.91,23.75,23.79,172879.0,21.837,21.8461,21.6999,21.7365,172879.0
2016-05-23 11:35:00,23.78,23.87,23.76,23.87,121102.0,21.7273,21.8096,21.7091,21.8096,121102.0
2016-05-23 11:40:00,23.87,23.88,23.82,23.84,80342.0,21.8096,21.8187,21.7639,21.7822,80342.0
2016-05-23 11:45:00,23.84,23.84,23.74,23.75,73824.0,21.7822,21.7822,21.6908,21.6999,73824.0
2016-05-23 11:50:00,23.74,23.74,23.7,23.73,82297.0,21.6908,21.6908,21.6542,21.6816,82297.0
2016-05-23 11:55:00,23.74,23.78,23.71,23.78,69730.0,21.6908,21.7273,21.6634,21.7273,69730.0
2016-05-23 12:00:00,23.77,23.81,23.76,23.76,71492.0,21.7182,21.7547,21.7091,21.7091,71492.0
2016-05-23 12:05:00,23.76,23.82,23.76,23.8,72487.0,21.7091,21.7639,21.7091,21.7456,72487.0
2016-05-23 12:10:00,23.81,23.83,23.78,23.83,38436.0,21.7547,21.773,21.7273,21.773,38436.0
2016-05-23 12:15:00,23.83,23.85,23.83,23.85,55918.0,21.773,21.7913,21.773,21.7913,55918.0
2016-05-23 12:20:00,23.85,23.86,23.81,23.81,58981.0,21.7913,21.8004,21.7547,21.7547,58981.0
2016-05-23 12:25:00,23.81,23.83,23.79,23.81,55703.0,21.7547,21.773,21.7365,21.7547,55703.0
2016-05-23 12:30:00,23.82,23.86,23.82,23.86,72094.0,21.7639,21.8004,21.7639,21.8004,72094.0
2016-05-23 12:35:00,23.86,23.88,23.83,23.83,53309.0,21.8004,21.8187,21.773,21.773,53309.0
2016-05-23 12:40:00,23.83,23.9,23.82,23.89,84637.0,21.773,21.837,21.7639,21.8278,84637.0
2016-05-23 12:45:00,23.89,23.89,23.87,23.88,47292.0,21.8278,21.8278,21.8096,21.8187,47292.0
2016-05-23 12:50:00,23.88,23.97,23.88,23.97,137261.0,21.8187,21.9009,21.8187,21.9009,137261.0
2016-05-23 12:55:00,23.98,24.06,23.97,24.05,113839.0,21.9101,21.9832,21.9009,21.974,113839.0
2016-05-23 13:00:00,24.05,24.05,24.0,24.01,40491.0,21.974,21.974,21.9283,21.9375,40491.0
2016-05-23 13:05:00,24.01,24.05,24.0,24.02,133578.0,21.9375,21.974,21.9283,21.9466,133578.0
2016-05-23 13:10:00,24.02,24.07,24.01,24.07,75598.0,21.9466,21.9923,21.9375,21.9923,75598.0
2016-05-23 13:15:00,24.07,24.08,24.03,24.08,164876.0,21.9923,22.0014,21.9558,22.0014,164876.0
2016-05-23 13:20:00,24.07,24.08,24.05,24.08,81150.0,21.9923,22.0014,21.974,22.0014,81150.0
2016-05-23 13:25:00,24.08,24.15,24.08,24.13,182980.0,22.0014,22.0654,22.0014,22.0471,182980.0
2016-05-23 13:30:00,24.13,24.17,24.12,24.15,177266.0,22.0471,22.0837,22.038,22.0654,177266.0
2016-05-23 13:35:00,24.14,24.2,24.14,24.15,230881.0,22.0563,22.1111,22.0563,22.0654,230881.0
2016-05-23 13:40:00,24.15,24.18,24.09,24.13,179907.0,22.0654,22.0928,22.0106,22.0471,179907.0
2016-05-23 13:45:00,24.14,24.14,24.09,24.12,68698.0,22.0563,22.0563,22.0106,22.038,68698.0
2016-05-23 13:50:00,24.12,24.14,24.11,24.14,38761.0,22.038,22.0563,22.0288,22.0563,38761.0
2016-05-23 13:55:00,24.14,24.16,24.07,24.08,147427.0,22.0563,22.0745,21.9923,22.0014,147427.0
2016-05-23 14:00:00,24.09,24.15,24.09,24.13,68241.0,22.0106,22.0654,22.0106,22.0471,68241.0
2016-05-23 14:05:00,24.14,24.19,24.13,24.18,50269.0,22.0563,22.1019,22.0471,22.0928,50269.0
2016-05-23 14:10:00,24.19,24.19,24.16,24.17,44317.0,22.1019,22.1019,22.0745,22.0837,44317.0
2016-05-23 14:15:00,24.17,24.17,24.13,24.14,58694.0,22.0837,22.0837,22.0471,22.0563,58694.0
2016-05-23 14:20:00,24.15,24.15,24.13,24.13,38201.0,22.0654,22.0654,22.0471,22.0471,38201.0
2016-05-23 14:25:00,24.14,24.17,24.08,24.15,60304.0,22.0563,22.0837,22.0014,22.0654,60304.0
2016-05-23 14:30:00,24.15,24.17,24.14,24.16,84083.0,22.0654,22.0837,22.0563,22.0745,84083.0
2016-05-23 14:35:00,24.17,24.22,24.15,24.21,105192.0,22.0837,22.1294,22.0654,22.1202,105192.0
2016-05-23 14:40:00,24.21,24.24,24.21,24.23,90118.0,22.1202,22.1476,22.1202,22.1385,90118.0
2016-05-23 14:45:00,24.24,24.24,24.18,24.2,92318.0,22.1476,22.1476,22.0928,22.1111,92318.0
2016-05-23 14:50:00,24.2,24.21,24.16,24.17,59497.0,22.1111,22.1202,22.0745,22.0837,59497.0
2016-05-23 14:55:00,24.18,24.21,24.17,24.19,69516.0,22.0928,22.1202,22.0837,22.1019,69516.0
2016-05-23 15:00:00,24.19,24.2,24.17,24.17,42711.0,22.1019,22.1111,22.0837,22.0837,42711.0
2016-05-23 15:05:00,24.17,24.17,24.13,24.13,68935.0,22.0837,22.0837,22.0471,22.0471,68935.0
2016-05-23 15:10:00,24.12,24.19,24.11,24.19,38039.0,22.038,22.1019,22.0288,22.1019,38039.0
2016-05-23 15:15:00,24.19,24.2,24.18,24.19,63379.0,22.1019,22.1111,22.0928,22.1019,63379.0
2016-05-23 15:20:00,24.18,24.18,24.15,24.15,75105.0,22.0928,22.0928,22.0654,22.0654,75105.0
2016-05-23 15:25:00,24.15,24.17,24.12,24.13,55814.0,22.0654,22.0837,22.038,22.0471,55814.0
2016-05-23 15:30:00,24.13,24.17,24.13,24.17,78668.0,22.0471,22.0837,22.0471,22.0837,78668.0
2016-05-23 15:35:00,24.17,24.19,24.15,24.15,80143.0,22.0837,22.1019,22.0654,22.0654,80143.0
2016-05-23 15:40:00,24.15,24.15,24.06,24.06,105405.0,22.0654,22.0654,21.9832,21.9832,105405.0
2016-05-23 15:45:00,24.06,24.06,23.97,24.0,187246.0,21.9832,21.9832,21.9009,21.9283,187246.0
2016-05-23 15:50:00,24.0,24.0,23.84,23.84,228435.0,21.9283,21.9283,21.7822,21.7822,228435.0
2016-05-23 15:55:00,23.85,23.9,23.76,23.77,1593610.0,21.7913,21.837,21.7091,21.7182,1593610.0
2016-05-24 09:30:00,23.23,23.42,23.23,23.36,975103.0,21.2248,21.3984,21.2248,21.3436,975103.0
2016-05-24 09:35:00,23.36,23.47,23.33,23.42,348417.0,21.3436,21.4441,21.3162,21.3984,348417.0
2016-05-24 09:40:00,23.41,23.45,23.25,23.25,337602.0,21.3893,21.4258,21.2431,21.2431,337602.0
2016-05-24 09:45:00,23.25,23.39,23.21,23.26,430591.0,21.2431,21.371,21.2065,21.2522,430591.0
2016-05-24 09:50:00,23.26,23.31,23.18,23.28,242782.0,21.2522,21.2979,21.1791,21.2705,242782.0
2016-05-24 09:55:00,23.27,23.34,23.19,23.33,358209.0,21.2614,21.3253,21.1883,21.3162,358209.0
2016-05-24 10:00:00,23.32,23.32,23.21,23.22,333903.0,21.307,21.307,21.2065,21.2157,333903.0
2016-05-24 10:05:00,23.22,23.24,23.1,23.16,374806.0,21.2157,21.2339,21.106,21.1609,374806.0
2016-05-24 10:10:00,23.16,23.16,23.04,23.06,312079.0,21.1609,21.1609,21.0512,21.0695,312079.0
2016-05-24 10:15:00,23.07,23.11,23.05,23.11,163268.0,21.0786,21.1152,21.0603,21.1152,163268.0
2016-05-24 10:20:00,23.11,23.17,23.09,23.12,319401.0,21.1152,21.17,21.0969,21.1243,319401.0
2016-05-24 10:25:00,23.12,23.13,23.0,23.0,340583.0,21.1243,21.1334,21.0147,21.0147,340583.0
2016-05-24 10:30:00,23.0,23.03,22.95,23.0,498346.0,21.0147,21.0421,20.969,21.0147,498346.0
2016-05-24 10:35:00,23.0,23.06,23.0,23.04,389096.0,21.0147,21.0695,21.0147,21.0512,389096.0
2016-05-24 10:40:00,23.05,23.2,23.05,23.17,189437.0,21.0603,21.1974,21.0603,21.17,189437.0
2016-05-24 10:45:00,23.17,23.19,23.07,23.1,256324.0,21.17,21.1883,21.0786,21.106,256324.0
2016-05-24 10:50:00,23.1,23.11,23.0,23.0,227041.0,21.106,21.1152,21.0147,21.0147,227041.0
2016-05-24 10:55:00,23.0,23.09,23.0,23.06,162175.0,21.0147,21.0969,21.0147,21.0695,162175.0
2016-05-24 11:00:00,23.06,23.08,23.0,23.05,225456.0,21.0695,21.0878,21.0147,21.0603,225456.0
2016-05-24 11:05:00,23.05,23.08,23.04,23.08,77184.0,21.0603,21.0878,21.0512,21.0878,77184.0
2016-05-24 11:10:00,23.08,23.11,23.04,23.08,93795.0,21.0878,21.1152,21.0512,21.0878,93795.0
2016-05-24 11:15:00,23.09,23.11,23.05,23.07,75988.0,21.0969,21.1152,21.0603,21.0786,75988.0
2016-05-24 11:20:00,23.07,23.09,23.04,23.07,106806.0,21.0786,21.0969,21.0512,21.0786,106806.0
2016-05-24 11:25:00,23.07,23.09,23.03,23.06,109899.0,21.0786,21.0969,21.0421,21.0695,109899.0
2016-05-24 11:30:00,23.06,23.07,22.93,22.93,475210.0,21.0695,21.0786,20.9507,20.9507,475210.0
2016-05-24 11:35:00,22.93,22.99,22.93,22.95,194821.0,20.9507,21.0055,20.9507,20.969,194821.0
2016-05-24 11:40:00,22.95,22.95,22.88,22.89,201606.0,20.969,20.969,20.905,20.9142,201606.0
2016-05-24 11:45:00,22.89,22.89,22.83,22.85,233735.0,20.9142,20.9142,20.8593,20.8776,233735.0
2016-05-24 11:50:00,22.85,22.91,22.84,22.9,116384.0,20.8776,20.9324,20.8685,20.9233,116384.0
2016-05-24 11:55:00,22.9,22.9,22.83,22.83,106717.0,20.9233,20.9233,20.8593,20.8593,106717.0
2016-05-24 12:00:00,22.84,22.92,22.84,22.92,99745.0,20.8685,20.9416,20.8685,20.9416,99745.0
2016-05-24 12:05:00,22.92,22.92,22.86,22.9,121550.0,20.9416,20.9416,20.8867,20.9233,121550.0
2016-05-24 12:10:00,22.9,22.94,22.87,22.87,89020.0,20.9233,20.9598,20.8959,20.8959,89020.0
2016-05-24 12:15:00,22.88,22.9,22.83,22.84,198498.0,20.905,20.9233,20.8593,20.8685,198498.0
2016-05-24 12:20:00,22.85,22.87,22.83,22.84,137200.0,20.8776,20.8959,20.8593,20.8685,137200.0
2016-05-24 12:25:00,22.84,22.86,22.82,22.82,96994.0,20.8685,20.8867,20.8502,20.8502,96994.0
2016-05-24 12:30:00,22.82,22.85,22.81,22.85,115675.0,20.8502,20.8776,20.8411,20.8776,115675.0
2016-05-24 12:35:00,22.86,22.9,22.85,22.86,71530.0,20.8867,20.9233,20.8776,20.8867,71530.0
2016-05-24 12:40:00,22.86,22.89,22.84,22.88,127752.0,20.8867,20.9142,20.8685,20.905,127752.0
2016-05-24 12:45:00,22.88,22.89,22.85,22.87,93482.0,20.905,20.9142,20.8776,20.8959,93482.0
2016-05-24 12:50:00,22.86,22.91,22.85,22.9,76325.0,20.8867,20.9324,20.8776,20.9233,76325.0
2016-05-24 12:55:00,22.9,22.91,22.86,22.87,116262.0,20.9233,20.9324,20.8867,20.8959,116262.0
2016-05-24 13:00:00,22.86,22.9,22.85,22.86,83874.0,20.8867,20.9233,20.8776,20.8867,83874.0
2016-05-24 13:05:00,22.87,22.89,22.85,22.86,96512.0,20.8959,20.9142,20.8776,20.8867,96512.0
2016-05-24 13:10:00,22.86,22.89,22.84,22.87,133795.0,20.8867,20.9142,20.8685,20.8959,133795.0
2016-05-24 13:15:00,22.86,22.87,22.83,22.83,95318.0,20.8867,20.8959,20.8593,20.8593,95318.0
2016-05-24 13:20:00,22.83,22.84,22.81,22.81,97686.0,20.8593,20.8685,20.8411,20.8411,97686.0
2016-05-24 13:25:00,22.81,22.87,22.8,22.85,82881.0,20.8411,20.8959,20.8319,20.8776,82881.0
2016-05-24 13:30:00,22.84,22.89,22.84,22.87,107931.0,20.8685,20.9142,20.8685,20.8959,107931.0
2016-05-24 13:35:00,22.86,22.88,22.85,22.85,96525.0,20.8867,20.905,20.8776,20.8776,96525.0
2016-05-24 13:40:00,22.85,22.85,22.82,22.83,72147.0,20.8776,20.8776,20.8502,20.8593,72147.0
2016-05-24 13:45:00,22.83,22.9,22.83,22.88,55449.0,20.8593,20.9233,20.8593,20.905,55449.0
2016-05-24 13:50:00,22.88,22.91,22.86,22.88,78100.0,20.905,20.9324,20.8867,20.905,78100.0
2016-05-24 13:55:00,22.89,22.9,22.86,22.87,80584.0,20.9142,20.9233,20.8867,20.8959,80584.0
2016-05-24 14:00:00,22.88,22.89,22.81,22.82,109111.0,20.905,20.9142,20.8411,20.8502,109111.0
2016-05-24 14:05:00,22.82,22.83,22.77,22.77,196091.0,20.8502,20.8593,20.8045,20.8045,196091.0
2016-05-24 14:10:00,22.77,22.78,22.76,22.76,160538.0,20.8045,20.8137,20.7954,20.7954,160538.0
2016-05-24 14:15:00,22.76,22.76,22.67,22.68,573138.0,20.7954,20.7954,20.7131,20.7223,573138.0
2016-05-24 14:20:00,22.69,22.72,22.64,22.64,140604.0,20.7314,20.7588,20.6857,20.6857,140604.0
2016-05-24 14:25:00,22.64,22.7,22.64,22.67,84646.0,20.6857,20.7406,20.6857,20.7131,84646.0
2016-05-24 14:30:00,22.67,22.68,22.66,22.67,110685.0,20.7131,20.7223,20.704,20.7131,110685.0
2016-05-24 14:35:00,22.67,22.68,22.65,22.67,76018.0,20.7131,20.7223,20.6949,20.7131,76018.0
2016-05-24 14:40:00,22.67,22.76,22.66,22.7,157527.0,20.7131,20.7954,20.704,20.7406,157527.0
2016-05-24 14:45:00,22.69,22.73,22.67,22.73,140746.0,20.7314,20.768,20.7131,20.768,140746.0
2016-05-24 14:50:00,22.74,22.75,22.69,22.69,105143.0,20.7771,20.7862,20.7314,20.7314,105143.0
2016-05-24 14:55:00,22.69,22.69,22.64,22.67,234057.0,20.7314,20.7314,20.6857,20.7131,234057.0
2016-05-24 15:00:00,22.67,22.67,22.62,22.63,130211.0,20.7131,20.7131,20.6675,20.6766,130211.0
2016-05-24 15:05:00,22.63,22.64,22.58,22.58,291508.0,20.6766,20.6857,20.6309,20.6309,291508.0
2016-05-24 15:10:00,22.58,22.61,22.56,22.6,159019.0,20.6309,20.6583,20.6126,20.6492,159019.0
2016-05-24 15:15:00,22.6,22.6,22.56,22.56,191555.0,20.6492,20.6492,20.6126,20.6126,191555.0
2016-05-24 15:20:00,22.57,22.61,22.56,22.6,237195.0,20.6218,20.6583,20.6126,20.6492,237195.0
2016-05-24 15:25:00,22.6,22.66,22.6,22.61,197396.0,20.6492,20.704,20.6492,20.6583,197396.0
2016-05-24 15:30:00,22.61,22.64,22.58,22.58,190508.0,20.6583,20.6857,20.6309,20.6309,190508.0
2016-05-24 15:35:00,22.57,22.63,22.57,22.58,290389.0,20.6218,20.6766,20.6218,20.6309,290389.0
2016-05-24 15:40:00,22.58,22.61,22.57,22.58,291113.0,20.6309,20.6583,20.6218,20.6309,291113.0
2016-05-24 15:45:00,22.58,22.6,22.56,22.58,391699.0,20.6309,20.6492,20.6126,20.6309,391699.0
2016-05-24 15:50:00,22.58,22.58,22.49,22.49,961235.0,20.6309,20.6309,20.5487,20.5487,961235.0
2016-05-24 15:55:00,22.49,22.52,22.44,22.47,2200941.0,20.5487,20.5761,20.503,20.5304,2200941.0
2016-05-25 09:30:00,22.36,22.37,22.17,22.17,1179156.0,20.4299,20.439,20.2563,20.2563,1179156.0
2016-05-25 09:35:00,22.16,22.19,22.09,22.09,421675.0,20.2472,20.2746,20.1832,20.1832,421675.0
2016-05-25 09:40:00,22.09,22.13,21.94,21.95,686446.0,20.1832,20.2198,20.0462,20.0553,686446.0
2016-05-25 09:45:00,21.95,22.16,21.95,22.14,468008.0,20.0553,20.2472,20.0553,20.2289,468008.0
2016-05-25 09:50:00,22.14,22.28,22.12,22.22,336550.0,20.2289,20.3568,20.2106,20.302,336550.0
2016-05-25 09:55:00,22.22,22.22,22.13,22.17,206111.0,20.302,20.302,20.2198,20.2563,206111.0
2016-05-25 10:00:00,22.16,22.46,22.16,22.42,389231.0,20.2472,20.5213,20.2472,20.4847,389231.0
2016-05-25 10:05:00,22.42,22.43,22.35,22.37,224044.0,20.4847,20.4939,20.4208,20.439,224044.0
2016-05-25 10:10:00,22.37,22.42,22.33,22.35,193541.0,20.439,20.4847,20.4025,20.4208,193541.0
2016-05-25 10:15:00,22.34,22.52,22.33,22.51,183314.0,20.4116,20.5761,20.4025,20.567,183314.0
2016-05-25 10:20:00,22.52,22.58,22.49,22.55,418994.0,20.5761,20.6309,20.5487,20.6035,418994.0
2016-05-25 10:25:00,22.54,22.55,22.49,22.5,178640.0,20.5944,20.6035,20.5487,20.5578,178640.0
2016-05-25 10:30:00,22.5,22.56,22.4,22.4,355393.0,20.5578,20.6126,20.4665,20.4665,355393.0
2016-05-25 10:35:00,22.41,22.46,22.37,22.37,222742.0,20.4756,20.5213,20.439,20.439,222742.0
2016-05-25 10:40:00,22.37,22.37,22.29,22.3,199719.0,20.439,20.439,20.3659,20.3751,199719.0
2016-05-25 10:45:00,22.31,22.33,22.21,22.32,184043.0,20.3842,20.4025,20.2929,20.3934,184043.0
2016-05-25 10:50:00,22.33,22.45,22.33,22.42,129814.0,20.4025,20.5121,20.4025,20.4847,129814.0
2016-05-25 10:55:00,22.43,22.5,22.41,22.47,133173.0,20.4939,20.5578,20.4756,20.5304,133173.0
2016-05-25 11:00:00,22.47,22.56,22.45,22.55,168638.0,20.5304,20.6126,20.5121,20.6035,168638.0
2016-05-25 11:05:00,22.55,22.62,22.53,22.59,123208.0,20.6035,20.6675,20.5852,20.6401,123208.0
2016-05-25 11:10:00,22.6,22.61,22.57,22.58,133635.0,20.6492,20.6583,20.6218,20.6309,133635.0
2016-05-25 11:15:00,22.58,22.72,22.57,22.72,154837.0,20.6309,20.7588,20.6218,20.7588,154837.0
2016-05-25 11:20:00,22.73,22.74,22.66,22.66,173982.0,20.768,20.7771,20.704,20.704,173982.0
2016-05-25 11:25:00,22.67,22.78,22.67,22.74,191036.0,20.7131,20.8137,20.7131,20.7771,191036.0
2016-05-25 11:30:00,22.75,22.76,22.66,22.69,146542.0,20.7862,20.7954,20.704,20.7314,146542.0
2016-05-25 11:35:00,22.7,22.78,22.69,22.76,94111.0,20.7406,20.8137,20.7314,20.7954,94111.0
2016-05-25 11:40:00,22.75,22.8,22.73,22.73,76251.0,20.7862,20.8319,20.768,20.768,76251.0
2016-05-25 11:45:00,22.74,22.75,22.7,22.75,103185.0,20.7771,20.7862,20.7406,20.7862,103185.0
2016-05-25 11:50:00,22.75,22.77,22.67,22.69,88458.0,20.7862,20.8045,20.7131,20.7314,88458.0
2016-05-25 11:55:00,22.7,22.71,22.59,22.6,109783.0,20.7406,20.7497,20.6401,20.6492,109783.0
2016-05-25 12:00:00,22.6,22.71,22.6,22.7,79449.0,20.6492,20.7497,20.6492,20.7406,79449.0
2016-05-25 12:05:00,22.69,22.76,22.68,22.72,106338.0,20.7314,20.7954,20.7223,20.7588,106338.0
2016-05-25 12:10:00,22.72,22.75,22.7,22.75,66737.0,20.7588,20.7862,20.7406,20.7862,66737.0
2016-05-25 12:15:00,22.74,22.75,22.68,22.68,61886.0,20.7771,20.7862,20.7223,20.7223,61886.0
2016-05-25 12:20:00,22.67,22.74,22.67,22.71,49377.0,20.7131,20.7771,20.7131,20.7497,49377.0
2016-05-25 12:25:00,22.7,22.73,22.69,22.72,45686.0,20.7406,20.768,20.7314,20.7588,45686.0
2016-05-25 12:30:00,22.72,22.74,22.7,22.73,42949.0,20.7588,20.7771,20.7406,20.768,42949.0
2016-05-25 12:35:00,22.73,22.77,22.73,22.77,63334.0,20.768,20.8045,20.768,20.8045,63334.0
2016-05-25 12:40:00,22.77,22.8,22.76,22.78,65515.0,20.8045,20.8319,20.7954,20.8137,65515.0
2016-05-25 12:45:00,22.77,22.77,22.72,22.74,79785.0,20.8045,20.8045,20.7588,20.7771,79785.0
2016-05-25 12:50:00,22.74,22.76,22.74,22.76,28931.0,20.7771,20.7954,20.7771,20.7954,28931.0
2016-05-25 12:55:00,22.77,22.82,22.76,22.82,80975.0,20.8045,20.8502,20.7954,20.8502,80975.0
2016-05-25 13:00:00,22.82,22.9,22.81,22.85,128489.0,20.8502,20.9233,20.8411,20.8776,128489.0
2016-05-25 13:05:00,22.86,22.89,22.86,22.87,95423.0,20.8867,20.9142,20.8867,20.8959,95423.0
2016-05-25 13:10:00,22.87,22.92,22.86,22.91,54366.0,20.8959,20.9416,20.8867,20.9324,54366.0
2016-05-25 13:15:00,22.92,22.94,22.87,22.91,111725.0,20.9416,20.9598,20.8959,20.9324,111725.0
2016-05-25 13:20:00,22.91,22.91,22.84,22.84,87375.0,20.9324,20.9324,20.8685,20.8685,87375.0
2016-05-25 13:25:00,22.84,22.91,22.81,22.9,114141.0,20.8685,20.9324,20.8411,20.9233,114141.0
2016-05-25 13:30:00,22.9,22.92,22.85,22.85,92845.0,20.9233,20.9416,20.8776,20.8776,92845.0
2016-05-25 13:35:00,22.86,22.88,22.82,22.84,77067.0,20.8867,20.905,20.8502,20.8685,77067.0
2016-05-25 13:40:00,22.84,22.87,22.83,22.87,35271.0,20.8685,20.8959,20.8593,20.8959,35271.0
2016-05-25 13:45:00,22.88,22.93,22.88,22.92,116603.0,20.905,20.9507,20.905,20.9416,116603.0
2016-05-25 13:50:00,22.93,22.95,22.89,22.9,53378.0,20.9507,20.969,20.9142,20.9233,53378.0
2016-05-25 13:55:00,22.91,22.93,22.9,22.92,46774.0,20.9324,20.9507,20.9233,20.9416,46774.0
2016-05-25 14:00:00,22.92,22.95,22.9,22.95,93519.0,20.9416,20.969,20.9233,20.969,93519.0
2016-05-25 14:05:00,22.95,22.96,22.93,22.96,153491.0,20.969,20.9781,20.9507,20.9781,153491.0
2016-05-25 14:10:00,22.95,22.95,22.92,22.94,184664.0,20.969,20.969,20.9416,20.9598,184664.0
2016-05-25 14:15:00,22.94,22.97,22.94,22.96,277295.0,20.9598,20.9873,20.9598,20.9781,277295.0
2016-05-25 14:20:00,22.95,22.97,22.93,22.97,90873.0,20.969,20.9873,20.9507,20.9873,90873.0
2016-05-25 14:25:00,22.96,22.99,22.94,22.98,132160.0,20.9781,21.0055,20.9598,20.9964,132160.0
2016-05-25 14:30:00,22.98,23.03,22.98,23.02,154841.0,20.9964,21.0421,20.9964,21.0329,154841.0
2016-05-25 14:35:00,23.03,23.07,23.0,23.05,106324.0,21.0421,21.0786,21.0147,21.0603,106324.0
2016-05-25 14:40:00,23.06,23.06,23.0,23.0,87229.0,21.0695,21.0695,21.0147,21.0147,87229.0
2016-05-25 14:45:00,23.0,23.07,23.0,23.06,146019.0,21.0147,21.0786,21.0147,21.0695,146019.0
2016-05-25 14:50:00,23.06,23.12,23.06,23.11,227011.0,21.0695,21.1243,21.0695,21.1152,227011.0
2016-05-25 14:55:00,23.12,23.17,23.1,23.16,261264.0,21.1243,21.17,21.106,21.1609,261264.0
2016-05-25 15:00:00,23.17,23.18,23.08,23.1,225075.0,21.17,21.1791,21.0878,21.106,225075.0
2016-05-25 15:05:00,23.09,23.13,23.08,23.1,169499.0,21.0969,21.1334,21.0878,21.106,169499.0
2016-05-25 15:10:00,23.1,23.12,23.03,23.06,174201.0,21.106,21.1243,21.0421,21.0695,174201.0
2016-05-25 15:15:00,23.06,23.1,23.06,23.08,212466.0,21.0695,21.106,21.0695,21.0878,212466.0
2016-05-25 15:20:00,23.08,23.08,23.02,23.06,182245.0,21.0878,21.0878,21.0329,21.0695,182245.0
2016-05-25 15:25:00,23.06,23.08,23.06,23.08,102879.0,21.0695,21.0878,21.0695,21.0878,102879.0
2016-05-25 15:30:00,23.08,23.08,22.99,23.03,170095.0,21.0878,21.0878,21.0055,21.0421,170095.0
2016-05-25 15:35:00,23.03,23.04,22.96,22.96,171788.0,21.0421,21.0512,20.9781,20.9781,171788.0
2016-05-25 15:40:00,22.97,23.03,22.97,23.01,160284.0,20.9873,21.0421,20.9873,21.0238,160284.0
2016-05-25 15:45:00,23.02,23.03,22.99,23.0,146356.0,21.0329,21.0421,21.0055,21.0147,146356.0
2016-05-25 15:50:00,23.0,23.09,22.99,23.06,307931.0,21.0147,21.0969,21.0055,21.0695,307931.0
2016-05-25 15:55:00,23.06,23.08,23.0,23.02,1047212.0,21.0695,21.0878,21.0147,21.0329,1047212.0
2016-05-26 09:30:00,23.33,23.55,23.32,23.37,796801.0,21.3162,21.5172,21.307,21.3527,796801.0
2016-05-26 09:35:00,23.37,23.41,23.27,23.35,504648.0,21.3527,21.3893,21.2614,21.3345,504648.0
2016-05-26 09:40:00,23.34,23.34,23.1,23.26,577071.0,21.3253,21.3253,21.106,21.2522,577071.0
2016-05-26 09:45:00,23.26,23.29,23.19,23.2,399045.0,21.2522,21.2796,21.1883,21.1974,399045.0
2016-05-26 09:50:00,23.21,23.34,23.18,23.28,271918.0,21.2065,21.3253,21.1791,21.2705,271918.0
2016-05-26 09:55:00,23.27,23.33,23.23,23.25,174215.0,21.2614,21.3162,21.2248,21.2431,174215.0
2016-05-26 10:00:00,23.25,23.28,23.13,23.2,404494.0,21.2431,21.2705,21.1334,21.1974,404494.0
2016-05-26 10:05:00,23.19,23.29,23.16,23.25,208216.0,21.1883,21.2796,21.1609,21.2431,208216.0
2016-05-26 10:10:00,23.25,23.26,23.19,23.21,152030.0,21.2431,21.2522,21.1883,21.2065,152030.0
2016-05-26 10:15:00,23.21,23.21,23.15,23.17,99555.0,21.2065,21.2065,21.1517,21.17,99555.0
2016-05-26 10:20:00,23.17,23.27,23.16,23.26,126959.0,21.17,21.2614,21.1609,21.2522,126959.0
2016-05-26 10:25:00,23.27,23.33,23.27,23.33,197512.0,21.2614,21.3162,21.2614,21.3162,197512.0
2016-05-26 10:30:00,23.33,23.34,23.2,23.2,257518.0,21.3162,21.3253,21.1974,21.1974,257518.0
2016-05-26 10:35:00,23.19,23.21,23.14,23.2,185447.0,21.1883,21.2065,21.1426,21.1974,185447.0
2016-05-26 10:40:00,23.2,23.24,23.14,23.14,104624.0,21.1974,21.2339,21.1426,21.1426,104624.0
2016-05-26 10:45:00,23.14,23.2,23.13,23.14,106898.0,21.1426,21.1974,21.1334,21.1426,106898.0
2016-05-26 10:50:00,23.13,23.13,22.98,23.02,180094.0,21.1334,21.1334,20.9964,21.0329,180094.0
2016-05-26 10:55:00,23.01,23.01,22.8,22.83,260181.0,21.0238,21.0238,20.8319,20.8593,260181.0
2016-05-26 11:00:00,22.83,22.94,22.81,22.89,293741.0,20.8593,20.9598,20.8411,20.9142,293741.0
2016-05-26 11:05:00,22.89,22.93,22.86,22.86,138817.0,20.9142,20.9507,20.8867,20.8867,138817.0
2016-05-26 11:10:00,22.86,22.91,22.83,22.9,165359.0,20.8867,20.9324,20.8593,20.9233,165359.0
2016-05-26 11:15:00,22.9,22.95,22.86,22.94,98752.0,20.9233,20.969,20.8867,20.9598,98752.0
2016-05-26 11:20:00,22.93,23.03,22.91,23.02,203842.0,20.9507,21.0421,20.9324,21.0329,203842.0
2016-05-26 11:25:00,23.02,23.02,22.95,23.02,123484.0,21.0329,21.0329,20.969,21.0329,123484.0
2016-05-26 11:30:00,23.01,23.01,22.88,22.92,189227.0,21.0238,21.0238,20.905,20.9416,189227.0
2016-05-26 11:35:00,22.92,22.95,22.89,22.93,121675.0,20.9416,20.969,20.9142,20.9507,121675.0
2016-05-26 11:40:00,22.92,22.99,22.92,22.96,86577.0,20.9416,21.0055,20.9416,20.9781,86577.0
2016-05-26 11:45:00,22.97,22.99,22.92,22.98,61638.0,20.9873,21.0055,20.9416,20.9964,61638.0
2016-05-26 11:50:00,22.99,23.01,22.95,22.98,66719.0,21.0055,21.0238,20.969,20.9964,66719.0
2016-05-26 11:55:00,22.99,23.09,22.99,23.08,93054.0,21.0055,21.0969,21.0055,21.0878,93054.0
2016-05-26 12:00:00,23.08,23.08,23.03,23.04,69401.0,21.0878,21.0878,21.0421,21.0512,69401.0
2016-05-26 12:05:00,23.04,23.04,22.98,23.03,78279.0,21.0512,21.0512,20.9964,21.0421,78279.0
2016-05-26 12:10:00,23.03,23.05,23.01,23.05,62106.0,21.0421,21.0603,21.0238,21.0603,62106.0
2016-05-26 12:15:00,23.06,23.07,22.92,22.94,66853.0,21.0695,21.0786,20.9416,20.9598,66853.0
2016-05-26 12:20:00,22.93,22.95,22.89,22.89,56483.0,20.9507,20.969,20.9142,20.9142,56483.0
2016-05-26 12:25:00,22.9,22.95,22.9,22.94,53005.0,20.9233,20.969,20.9233,20.9598,53005.0
2016-05-26 12:30:00,22.93,22.94,22.91,22.91,28415.0,20.9507,20.9598,20.9324,20.9324,28415.0
2016-05-26 12:35:00,22.91,22.91,22.87,22.91,60918.0,20.9324,20.9324,20.8959,20.9324,60918.0
2016-05-26 12:40:00,22.91,22.91,22.83,22.87,107046.0,20.9324,20.9324,20.8593,20.8959,107046.0
2016-05-26 12:45:00,22.86,22.88,22.8,22.88,98944.0,20.8867,20.905,20.8319,20.905,98944.0
2016-05-26 12:50:00,22.89,22.92,22.88,22.89,76613.0,20.9142,20.9416,20.905,20.9142,76613.0
2016-05-26 12:55:00,22.89,22.93,22.87,22.89,91552.0,20.9142,20.9507,20.8959,20.9142,91552.0
2016-05-26 13:00:00,22.89,22.91,22.86,22.87,79014.0,20.9142,20.9324,20.8867,20.8959,79014.0
2016-05-26 13:05:00,22.88,22.91,22.87,22.91,44864.0,20.905,20.9324,20.8959,20.9324,44864.0
2016-05-26 13:10:00,22.9,22.93,22.89,22.93,58131.0,20.9233,20.9507,20.9142,20.9507,58131.0
2016-05-26 13:15:00,22.94,22.97,22.93,22.93,61326.0,20.9598,20.9873,20.9507,20.9507,61326.0
2016-05-26 13:20:00,22.92,22.93,22.89,22.91,66048.0,20.9416,20.9507,20.9142,20.9324,66048.0
2016-05-26 13:25:00,22.9,22.92,22.86,22.86,59903.0,20.9233,20.9416,20.8867,20.8867,59903.0
2016-05-26 13:30:00,22.87,22.87,22.8,22.82,93351.0,20.8959,20.8959,20.8319,20.8502,93351.0
2016-05-26 13:35:00,22.82,22.86,22.82,22.83,40154.0,20.8502,20.8867,20.8502,20.8593,40154.0
2016-05-26 13:40:00,22.82,22.82,22.75,22.77,110530.0,20.8502,20.8502,20.7862,20.8045,110530.0
2016-05-26 13:45:00,22.78,22.8,22.76,22.79,45160.0,20.8137,20.8319,20.7954,20.8228,45160.0
2016-05-26 13:50:00,22.8,22.88,22.8,22.87,79084.0,20.8319,20.905,20.8319,20.8959,79084.0
2016-05-26 13:55:00,22.86,22.9,22.86,22.88,53623.0,20.8867,20.9233,20.8867,20.905,53623.0
2016-05-26 14:00:00,22.87,22.88,22.84,22.87,38919.0,20.8959,20.905,20.8685,20.8959,38919.0
2016-05-26 14:05:00,22.86,22.86,22.83,22.83,52049.0,20.8867,20.8867,20.8593,20.8593,52049.0
2016-05-26 14:10:00,22.83,22.89,22.83,22.89,49401.0,20.8593,20.9142,20.8593,20.9142,49401.0
2016-05-26 14:15:00,22.9,22.93,22.9,22.91,60256.0,20.9233,20.9507,20.9233,20.9324,60256.0
2016-05-26 14:20:00,22.92,22.97,22.91,22.96,63163.0,20.9416,20.9873,20.9324,20.9781,63163.0
2016-05-26 14:25:00,22.97,22.97,22.91,22.92,44271.0,20.9873,20.9873,20.9324,20.9416,44271.0
2016-05-26 14:30:00,22.92,22.94,22.92,22.93,54929.0,20.9416,20.9598,20.9416,20.9507,54929.0
2016-05-26 14:35:00,22.93,23.04,22.92,23.04,70442.0,20.9507,21.0512,20.9416,21.0512,70442.0
2016-05-26 14:40:00,23.03,23.04,23.0,23.01,92220.0,21.0421,21.0512,21.0147,21.0238,92220.0
2016-05-26 14:45:00,23.02,23.02,22.99,23.0,106427.0,21.0329,21.0329,21.0055,21.0147,106427.0
2016-05-26 14:50:00,23.0,23.03,22.98,22.98,65327.0,21.0147,21.0421,20.9964,20.9964,65327.0
2016-05-26 14:55:00,22.98,23.01,22.94,23.0,139031.0,20.9964,21.0238,20.9598,21.0147,139031.0
2016-05-26 15:00:00,22.99,23.05,22.99,23.05,77867.0,21.0055,21.0603,21.0055,21.0603,77867.0
2016-05-26 15:05:00,23.05,23.07,23.02,23.07,68447.0,21.0603,21.0786,21.0329,21.0786,68447.0
2016-05-26 15:10:00,23.06,23.06,22.99,23.05,76833.0,21.0695,21.0695,21.0055,21.0603,76833.0
2016-05-26 15:15:00,23.05,23.1,23.04,23.09,91005.0,21.0603,21.106,21.0512,21.0969,91005.0
2016-05-26 15:20:00,23.08,23.14,23.08,23.13,73166.0,21.0878,21.1426,21.0878,21.1334,73166.0
2016-05-26 15:25:00,23.13,23.14,23.1,23.11,75197.0,21.1334,21.1426,21.106,21.1152,75197.0
2016-05-26 15:30:00,23.11,23.12,23.08,23.08,72674.0,21.1152,21.1243,21.0878,21.0878,72674.0
2016-05-26 15:35:00,23.08,23.08,23.02,23.05,102052.0,21.0878,21.0878,21.0329,21.0603,102052.0
2016-05-26 15:40:00,23.06,23.08,23.03,23.07,150590.0,21.0695,21.0878,21.0421,21.0786,150590.0
2016-05-26 15:45:00,23.07,23.09,23.05,23.09,96310.0,21.0786,21.0969,21.0603,21.0969,96310.0
2016-05-26 15:50:00,23.09,23.09,23.02,23.02,204986.0,21.0969,21.0969,21.0329,21.0329,204986.0
2016-05-26 15:55:00,23.02,23.03,22.91,22.94,1265960.0,21.0329,21.0421,20.9324,20.9598,1265960.0
2016-05-27 09:30:00,22.76,22.9,22.73,22.79,450123.0,20.7954,20.9233,20.768,20.8228,450123.0
2016-05-27 09:35:00,22.79,22.83,22.72,22.8,257073.0,20.8228,20.8593,20.7588,20.8319,257073.0
2016-05-27 09:40:00,22.81,22.96,22.78,22.89,327457.0,20.8411,20.9781,20.8137,20.9142,327457.0
2016-05-27 09:45:00,22.9,22.92,22.8,22.87,223165.0,20.9233,20.9416,20.8319,20.8959,223165.0
2016-05-27 09:50:00,22.86,22.9,22.82,22.84,175511.0,20.8867,20.9233,20.8502,20.8685,175511.0
2016-05-27 09:55:00,22.83,22.93,22.81,22.86,148553.0,20.8593,20.9507,20.8411,20.8867,148553.0
2016-05-27 10:00:00,22.86,22.9,22.81,22.87,188387.0,20.8867,20.9233,20.8411,20.8959,188387.0
2016-05-27 10:05:00,22.87,22.91,22.83,22.89,110382.0,20.8959,20.9324,20.8593,20.9142,110382.0
2016-05-27 10:10:00,22.89,22.92,22.85,22.86,158088.0,20.9142,20.9416,20.8776,20.8867,158088.0
2016-05-27 10:15:00,22.87,22.9,22.76,22.8,155008.0,20.8959,20.9233,20.7954,20.8319,155008.0
2016-05-27 10:20:00,22.8,22.85,22.76,22.8,257271.0,20.8319,20.8776,20.7954,20.8319,257271.0
2016-05-27 10:25:00,22.8,22.83,22.78,22.81,115457.0,20.8319,20.8593,20.8137,20.8411,115457.0
2016-05-27 10:30:00,22.81,22.84,22.72,22.72,177689.0,20.8411,20.8685,20.7588,20.7588,177689.0
2016-05-27 10:35:00,22.71,22.71,22.62,22.62,223392.0,20.7497,20.7497,20.6675,20.6675,223392.0
2016-05-27 10:40:00,22.62,22.62,22.54,22.55,172519.0,20.6675,20.6675,20.5944,20.6035,172519.0
2016-05-27 10:45:00,22.55,22.64,22.54,22.58,255269.0,20.6035,20.6857,20.5944,20.6309,255269.0
2016-05-27 10:50:00,22.57,22.6,22.48,22.48,194907.0,20.6218,20.6492,20.5395,20.5395,194907.0
2016-05-27 10:55:00,22.48,22.54,22.46,22.52,131260.0,20.5395,20.5944,20.5213,20.5761,131260.0
2016-05-27 11:00:00,22.52,22.52,22.47,22.47,93091.0,20.5761,20.5761,20.5304,20.5304,93091.0
2016-05-27 11:05:00,22.48,22.48,22.31,22.33,358378.0,20.5395,20.5395,20.3842,20.4025,358378.0
2016-05-27 11:10:00,22.33,22.36,22.27,22.35,325888.0,20.4025,20.4299,20.3477,20.4208,325888.0
2016-05-27 11:15:00,22.34,22.41,22.33,22.38,160274.0,20.4116,20.4756,20.4025,20.4482,160274.0
2016-05-27 11:20:00,22.38,22.49,22.36,22.47,153099.0,20.4482,20.5487,20.4299,20.5304,153099.0
2016-05-27 11:25:00,22.48,22.58,22.47,22.58,243171.0,20.5395,20.6309,20.5304,20.6309,243171.0
2016-05-27 11:30:00,22.59,22.61,22.51,22.55,202244.0,20.6401,20.6583,20.567,20.6035,202244.0
2016-05-27 11:35:00,22.55,22.68,22.51,22.67,136924.0,20.6035,20.7223,20.567,20.7131,136924.0
2016-05-27 11:40:00,22.67,22.68,22.63,22.68,103770.0,20.7131,20.7223,20.6766,20.7223,103770.0
2016-05-27 11:45:00,22.68,22.76,22.67,22.73,149994.0,20.7223,20.7954,20.7131,20.768,149994.0
2016-05-27 11:50:00,22.73,22.75,22.67,22.69,89605.0,20.768,20.7862,20.7131,20.7314,89605.0
2016-05-27 11:55:00,22.69,22.74,22.63,22.66,118318.0,20.7314,20.7771,20.6766,20.704,118318.0
2016-05-27 12:00:00,22.65,22.65,22.58,22.58,111856.0,20.6949,20.6949,20.6309,20.6309,111856.0
2016-05-27 12:05:00,22.58,22.64,22.54,22.59,95634.0,20.6309,20.6857,20.5944,20.6401,95634.0
2016-05-27 12:10:00,22.58,22.67,22.57,22.67,65151.0,20.6309,20.7131,20.6218,20.7131,65151.0
2016-05-27 12:15:00,22.67,22.7,22.64,22.68,74713.0,20.7131,20.7406,20.6857,20.7223,74713.0
2016-05-27 12:20:00,22.67,22.73,22.67,22.7,98821.0,20.7131,20.768,20.7131,20.7406,98821.0
2016-05-27 12:25:00,22.7,22.74,22.69,22.71,74637.0,20.7406,20.7771,20.7314,20.7497,74637.0
2016-05-27 12:30:00,22.72,22.72,22.67,22.68,45917.0,20.7588,20.7588,20.7131,20.7223,45917.0
2016-05-27 12:35:00,22.69,22.78,22.68,22.75,115958.0,20.7314,20.8137,20.7223,20.7862,115958.0
2016-05-27 12:40:00,22.75,22.79,22.74,22.75,69989.0,20.7862,20.8228,20.7771,20.7862,69989.0
2016-05-27 12:45:00,22.75,22.75,22.72,22.73,55873.0,20.7862,20.7862,20.7588,20.768,55873.0
2016-05-27 12:50:00,22.74,22.77,22.73,22.75,48755.0,20.7771,20.8045,20.768,20.7862,48755.0
2016-05-27 12:55:00,22.74,22.74,22.67,22.67,69542.0,20.7771,20.7771,20.7131,20.7131,69542.0
2016-05-27 13:00:00,22.66,22.67,22.62,22.67,59401.0,20.704,20.7131,20.6675,20.7131,59401.0
2016-05-27 13:05:00,22.67,22.67,22.66,22.67,21293.0,20.7131,20.7131,20.704,20.7131,21293.0
2016-05-27 13:10:00,22.67,22.68,22.59,22.61,65743.0,20.7131,20.7223,20.6401,20.6583,65743.0
2016-05-27 13:15:00,22.62,22.73,22.62,22.72,90443.0,20.6675,20.768,20.6675,20.7588,90443.0
2016-05-27 13:20:00,22.73,22.83,22.73,22.82,122035.0,20.768,20.8593,20.768,20.8502,122035.0
2016-05-27 13:25:00,22.83,22.83,22.7,22.71,77918.0,20.8593,20.8593,20.7406,20.7497,77918.0
2016-05-27 13:30:00,22.72,22.74,22.66,22.73,137280.0,20.7588,20.7771,20.704,20.768,137280.0
2016-05-27 13:35:00,22.73,22.74,22.39,22.4,656256.0,20.768,20.7771,20.4573,20.4665,656256.0
2016-05-27 13:40:00,22.4,22.53,22.37,22.51,414117.0,20.4665,20.5852,20.439,20.567,414117.0
2016-05-27 13:45:00,22.5,22.61,22.47,22.47,389580.0,20.5578,20.6583,20.5304,20.5304,389580.0
2016-05-27 13:50:00,22.47,22.49,22.42,22.43,196816.0,20.5304,20.5487,20.4847,20.4939,196816.0
2016-05-27 13:55:00,22.44,22.47,22.38,22.38,189217.0,20.503,20.5304,20.4482,20.4482,189217.0
2016-05-27 14:00:00,22.38,22.39,22.29,22.33,256945.0,20.4482,20.4573,20.3659,20.4025,256945.0
2016-05-27 14:05:00,22.33,22.38,22.3,22.33,215098.0,20.4025,20.4482,20.3751,20.4025,215098.0
2016-05-27 14:10:00,22.33,22.36,22.29,22.3,279870.0,20.4025,20.4299,20.3659,20.3751,279870.0
2016-05-27 14:15:00,22.3,22.3,22.17,22.19,326218.0,20.3751,20.3751,20.2563,20.2746,326218.0
2016-05-27 14:20:00,22.2,22.28,22.18,22.28,352567.0,20.2837,20.3568,20.2654,20.3568,352567.0
2016-05-27 14:25:00,22.28,22.34,22.25,22.3,219847.0,20.3568,20.4116,20.3294,20.3751,219847.0
2016-05-27 14:30:00,22.3,22.33,22.23,22.24,146095.0,20.3751,20.4025,20.3111,20.3203,146095.0
2016-05-27 14:35:00,22.24,22.25,22.17,22.24,261973.0,20.3203,20.3294,20.2563,20.3203,261973.0
2016-05-27 14:40:00,22.23,22.31,22.2,22.23,209004.0,20.3111,20.3842,20.2837,20.3111,209004.0
2016-05-27 14:45:00,22.23,22.27,22.21,22.24,185327.0,20.3111,20.3477,20.2929,20.3203,185327.0
2016-05-27 14:50:00,22.24,22.26,22.2,22.26,206819.0,20.3203,20.3385,20.2837,20.3385,206819.0
2016-05-27 14:55:00,22.25,22.28,22.21,22.27,165499.0,20.3294,20.3568,20.2929,20.3477,165499.0
2016-05-27 15:00:00,22.27,22.27,22.21,22.23,233097.0,20.3477,20.3477,20.2929,20.3111,233097.0
2016-05-27 15:05:00,22.23,22.24,22.2,22.22,173163.0,20.3111,20.3203,20.2837,20.302,173163.0
2016-05-27 15:10:00,22.22,22.27,22.21,22.23,192350.0,20.302,20.3477,20.2929,20.3111,192350.0
2016-05-27 15:15:00,22.23,22.25,22.2,22.23,181212.0,20.3111,20.3294,20.2837,20.3111,181212.0
2016-05-27 15:20:00,22.24,22.25,22.21,22.22,161250.0,20.3203,20.3294,20.2929,20.302,161250.0
2016-05-27 15:25:00,22.22,22.25,22.22,22.24,179210.0,20.302,20.3294,20.302,20.3203,179210.0
2016-05-27 15:30:00,22.24,22.25,22.21,22.23,208019.0,20.3203,20.3294,20.2929,20.3111,208019.0
2016-05-27 15:35:00,22.23,22.24,22.21,22.22,220952.0,20.3111,20.3203,20.2929,20.302,220952.0
2016-05-27 15:40:00,22.22,22.27,22.22,22.27,251445.0,20.302,20.3477,20.302,20.3477,251445.0
2016-05-27 15:45:00,22.27,22.31,22.25,22.25,222958.0,20.3477,20.3842,20.3294,20.3294,222958.0
2016-05-27 15:50:00,22.26,22.3,22.25,22.26,353950.0,20.3385,20.3751,20.3294,20.3385,353950.0
2016-05-27 15:55:00,22.26,22.35,22.19,22.34,1709034.0,20.3385,20.4208,20.2746,20.4116,1709034.0
2016-05-31 09:30:00,22.31,22.33,22.13,22.19,762941.0,20.3842,20.4025,20.2198,20.2746,762941.0
2016-05-31 09:35:00,22.18,22.31,22.15,22.28,424495.0,20.2654,20.3842,20.238,20.3568,424495.0
2016-05-31 09:40:00,22.29,22.43,22.28,22.41,301540.0,20.3659,20.4939,20.3568,20.4756,301540.0
2016-05-31 09:45:00,22.41,22.61,22.4,22.59,622301.0,20.4756,20.6583,20.4665,20.6401,622301.0
2016-05-31 09:50:00,22.59,22.65,22.5,22.55,475355.0,20.6401,20.6949,20.5578,20.6035,475355.0
2016-05-31 09:55:00,22.56,22.58,22.5,22.51,309550.0,20.6126,20.6309,20.5578,20.567,309550.0
2016-05-31 10:00:00,22.52,22.74,22.52,22.72,319208.0,20.5761,20.7771,20.5761,20.7588,319208.0
2016-05-31 10:05:00,22.72,22.73,22.65,22.68,295276.0,20.7588,20.768,20.6949,20.7223,295276.0
2016-05-31 10:10:00,22.68,22.69,22.63,22.64,135052.0,20.7223,20.7314,20.6766,20.6857,135052.0
2016-05-31 10:15:00,22.65,22.73,22.62,22.7,419688.0,20.6949,20.768,20.6675,20.7406,419688.0
2016-05-31 10:20:00,22.7,22.76,22.68,22.69,214414.0,20.7406,20.7954,20.7223,20.7314,214414.0
2016-05-31 10:25:00,22.69,22.78,22.68,22.77,137333.0,20.7314,20.8137,20.7223,20.8045,137333.0
2016-05-31 10:30:00,22.77,22.87,22.75,22.76,295917.0,20.8045,20.8959,20.7862,20.7954,295917.0
2016-05-31 10:35:00,22.76,22.81,22.69,22.7,175521.0,20.7954,20.8411,20.7314,20.7406,175521.0
2016-05-31 10:40:00,22.7,22.78,22.66,22.74,145710.0,20.7406,20.8137,20.704,20.7771,145710.0
2016-05-31 10:45:00,22.75,22.75,22.68,22.72,124145.0,20.7862,20.7862,20.7223,20.7588,124145.0
2016-05-31 10:50:00,22.72,22.73,22.66,22.7,160847.0,20.7588,20.768,20.704,20.7406,160847.0
2016-05-31 10:55:00,22.7,22.7,22.6,22.6,132953.0,20.7406,20.7406,20.6492,20.6492,132953.0
2016-05-31 11:00:00,22.59,22.63,22.57,22.63,175049.0,20.6401,20.6766,20.6218,20.6766,175049.0
2016-05-31 11:05:00,22.64,22.68,22.59,22.67,147229.0,20.6857,20.7223,20.6401,20.7131,147229.0
2016-05-31 11:10:00,22.67,22.69,22.6,22.68,160886.0,20.7131,20.7314,20.6492,20.7223,160886.0
2016-05-31 11:15:00,22.69,22.7,22.64,22.65,145793.0,20.7314,20.7406,20.6857,20.6949,145793.0
2016-05-31 11:20:00,22.65,22.65,22.55,22.57,193849.0,20.6949,20.6949,20.6035,20.6218,193849.0
2016-05-31 11:25:00,22.58,22.6,22.57,22.59,101994.0,20.6309,20.6492,20.6218,20.6401,101994.0
2016-05-31 11:30:00,22.59,22.63,22.57,22.61,203626.0,20.6401,20.6766,20.6218,20.6583,203626.0
2016-05-31 11:35:00,22.61,22.67,22.6,22.6,93610.0,20.6583,20.7131,20.6492,20.6492,93610.0
2016-05-31 11:40:00,22.6,22.69,22.6,22.66,138430.0,20.6492,20.7314,20.6492,20.704,138430.0
2016-05-31 11:45:00,22.66,22.69,22.65,22.68,88610.0,20.704,20.7314,20.6949,20.7223,88610.0
2016-05-31 11:50:00,22.68,22.76,22.68,22.75,103875.0,20.7223,20.7954,20.7223,20.7862,103875.0
2016-05-31 11:55:00,22.75,22.78,22.73,22.76,131356.0,20.7862,20.8137,20.768,20.7954,131356.0
2016-05-31 12:00:00,22.76,22.81,22.75,22.81,186692.0,20.7954,20.8411,20.7862,20.8411,186692.0
2016-05-31 12:05:00,22.8,22.8,22.74,22.75,101933.0,20.8319,20.8319,20.7771,20.7862,101933.0
2016-05-31 12:10:00,22.76,22.78,22.74,22.75,105647.0,20.7954,20.8137,20.7771,20.7862,105647.0
2016-05-31 12:15:00,22.74,22.81,22.74,22.8,95063.0,20.7771,20.8411,20.7771,20.8319,95063.0
2016-05-31 12:20:00,22.81,22.81,22.77,22.8,105216.0,20.8411,20.8411,20.8045,20.8319,105216.0
2016-05-31 12:25:00,22.8,22.82,22.78,22.82,121713.0,20.8319,20.8502,20.8137,20.8502,121713.0
2016-05-31 12:30:00,22.83,22.84,22.77,22.78,139489.0,20.8593,20.8685,20.8045,20.8137,139489.0
2016-05-31 12:35:00,22.77,22.81,22.76,22.79,70014.0,20.8045,20.8411,20.7954,20.8228,70014.0
2016-05-31 12:40:00,22.79,22.83,22.77,22.83,59085.0,20.8228,20.8593,20.8045,20.8593,59085.0
2016-05-31 12:45:00,22.82,22.84,22.8,22.84,76503.0,20.8502,20.8685,20.8319,20.8685,76503.0
2016-05-31 12:50:00,22.84,22.92,22.84,22.9,278537.0,20.8685,20.9416,20.8685,20.9233,278537.0
2016-05-31 12:55:00,22.9,22.91,22.83,22.84,116357.0,20.9233,20.9324,20.8593,20.8685,116357.0
2016-05-31 13:00:00,22.84,22.86,22.83,22.86,104924.0,20.8685,20.8867,20.8593,20.8867,104924.0
2016-05-31 13:05:00,22.86,22.89,22.86,22.87,92355.0,20.8867,20.9142,20.8867,20.8959,92355.0
2016-05-31 13:10:00,22.88,22.89,22.83,22.89,112498.0,20.905,20.9142,20.8593,20.9142,112498.0
2016-05-31 13:15:00,22.89,22.9,22.83,22.86,76523.0,20.9142,20.9233,20.8593,20.8867,76523.0
2016-05-31 13:20:00,22.85,22.89,22.83,22.83,127024.0,20.8776,20.9142,20.8593,20.8593,127024.0
2016-05-31 13:25:00,22.83,22.89,22.83,22.89,102978.0,20.8593,20.9142,20.8593,20.9142,102978.0
2016-05-31 13:30:00,22.89,22.9,22.86,22.88,89550.0,20.9142,20.9233,20.8867,20.905,89550.0
2016-05-31 13:35:00,22.88,22.89,22.85,22.88,76766.0,20.905,20.9142,20.8776,20.905,76766.0
2016-05-31 13:40:00,22.87,22.91,22.87,22.9,106349.0,20.8959,20.9324,20.8959,20.9233,106349.0
2016-05-31 13:45:00,22.9,22.9,22.85,22.88,91800.0,20.9233,20.9233,20.8776,20.905,91800.0
2016-05-31 13:50:00,22.88,22.95,22.86,22.93,206222.0,20.905,20.969,20.8867,20.9507,206222.0
2016-05-31 13:55:00,22.92,23.0,22.92,22.99,178027.0,20.9416,21.0147,20.9416,21.0055,178027.0
2016-05-31 14:00:00,22.98,22.99,22.93,22.99,152580.0,20.9964,21.0055,20.9507,21.0055,152580.0
2016-05-31 14:05:00,22.99,23.05,22.99,23.01,149197.0,21.0055,21.0603,21.0055,21.0238,149197.0
2016-05-31 14:10:00,23.01,23.02,22.97,22.97,98878.0,21.0238,21.0329,20.9873,20.9873,98878.0
2016-05-31 14:15:00,22.97,23.0,22.92,22.93,103159.0,20.9873,21.0147,20.9416,20.9507,103159.0
2016-05-31 14:20:00,22.93,22.94,22.85,22.87,105540.0,20.9507,20.9598,20.8776,20.8959,105540.0
2016-05-31 14:25:00,22.87,22.87,22.8,22.83,150356.0,20.8959,20.8959,20.8319,20.8593,150356.0
2016-05-31 14:30:00,22.83,22.92,22.83,22.91,127095.0,20.8593,20.9416,20.8593,20.9324,127095.0
2016-05-31 14:35:00,22.91,22.94,22.9,22.94,115072.0,20.9324,20.9598,20.9233,20.9598,115072.0
2016-05-31 14:40:00,22.93,22.97,22.92,22.97,86895.0,20.9507,20.9873,20.9416,20.9873,86895.0
2016-05-31 14:45:00,22.97,22.97,22.87,22.91,152497.0,20.9873,20.9873,20.8959,20.9324,152497.0
2016-05-31 14:50:00,22.9,22.9,22.83,22.85,134330.0,20.9233,20.9233,20.8593,20.8776,134330.0
2016-05-31 14:55:00,22.85,22.9,22.85,22.88,114968.0,20.8776,20.9233,20.8776,20.905,114968.0
2016-05-31 15:00:00,22.88,22.89,22.83,22.87,164058.0,20.905,20.9142,20.8593,20.8959,164058.0
2016-05-31 15:05:00,22.86,22.92,22.83,22.84,196806.0,20.8867,20.9416,20.8593,20.8685,196806.0
2016-05-31 15:10:00,22.84,22.9,22.84,22.88,98874.0,20.8685,20.9233,20.8685,20.905,98874.0
2016-05-31 15:15:00,22.89,22.9,22.84,22.89,125785.0,20.9142,20.9233,20.8685,20.9142,125785.0
2016-05-31 15:20:00,22.88,22.9,22.87,22.89,146955.0,20.905,20.9233,20.8959,20.9142,146955.0
2016-05-31 15:25:00,22.89,22.89,22.84,22.87,112884.0,20.9142,20.9142,20.8685,20.8959,112884.0
2016-05-31 15:30:00,22.87,22.94,22.87,22.94,232620.0,20.8959,20.9598,20.8959,20.9598,232620.0
2016-05-31 15:35:00,22.94,22.94,22.9,22.91,161611.0,20.9598,20.9598,20.9233,20.9324,161611.0
2016-05-31 15:40:00,22.92,22.92,22.86,22.86,213554.0,20.9416,20.9416,20.8867,20.8867,213554.0
2016-05-31 15:45:00,22.86,22.86,22.82,22.84,275149.0,20.8867,20.8867,20.8502,20.8685,275149.0
2016-05-31 15:50:00,22.84,22.84,22.74,22.74,240827.0,20.8685,20.8685,20.7771,20.7771,240827.0
2016-05-31 15:55:00,22.74,22.76,22.57,22.59,1324235.0,20.7771,20.7954,20.6218,20.6401,1324235.0
2016-06-01 09:30:00,22.71,22.94,22.7,22.92,698910.0,20.7497,20.9598,20.7406,20.9416,698910.0
2016-06-01 09:35:00,22.92,23.08,22.89,23.04,520102.0,20.9416,21.0878,20.9142,21.0512,520102.0
2016-06-01 09:40:00,23.04,23.09,22.93,22.99,346986.0,21.0512,21.0969,20.9507,21.0055,346986.0
2016-06-01 09:45:00,22.99,23.04,22.9,22.98,290329.0,21.0055,21.0512,20.9233,20.9964,290329.0
2016-06-01 09:50:00,22.98,23.01,22.91,22.91,168435.0,20.9964,21.0238,20.9324,20.9324,168435.0
2016-06-01 09:55:00,22.91,22.97,22.85,22.94,296828.0,20.9324,20.9873,20.8776,20.9598,296828.0
2016-06-01 10:00:00,22.94,22.94,22.64,22.7,853231.0,20.9598,20.9598,20.6857,20.7406,853231.0
2016-06-01 10:05:00,22.69,22.76,22.65,22.7,355056.0,20.7314,20.7954,20.6949,20.7406,355056.0
2016-06-01 10:10:00,22.71,22.75,22.65,22.67,313262.0,20.7497,20.7862,20.6949,20.7131,313262.0
2016-06-01 10:15:00,22.68,22.82,22.67,22.75,405176.0,20.7223,20.8502,20.7131,20.7862,405176.0
2016-06-01 10:20:00,22.75,22.84,22.72,22.75,296681.0,20.7862,20.8685,20.7588,20.7862,296681.0
2016-06-01 10:25:00,22.75,22.84,22.73,22.81,248325.0,20.7862,20.8685,20.768,20.8411,248325.0
2016-06-01 10:30:00,22.8,22.82,22.73,22.75,249984.0,20.8319,20.8502,20.768,20.7862,249984.0
2016-06-01 10:35:00,22.75,22.75,22.65,22.66,249687.0,20.7862,20.7862,20.6949,20.704,249687.0
2016-06-01 10:40:00,22.66,22.74,22.64,22.67,154016.0,20.704,20.7771,20.6857,20.7131,154016.0
2016-06-01 10:45:00,22.67,22.67,22.54,22.58,229708.0,20.7131,20.7131,20.5944,20.6309,229708.0
2016-06-01 10:50:00,22.58,22.63,22.52,22.53,162221.0,20.6309,20.6766,20.5761,20.5852,162221.0
2016-06-01 10:55:00,22.53,22.59,22.51,22.59,143135.0,20.5852,20.6401,20.567,20.6401,143135.0
2016-06-01 11:00:00,22.58,22.58,22.48,22.51,144589.0,20.6309,20.6309,20.5395,20.567,144589.0
2016-06-01 11:05:00,22.5,22.53,22.41,22.46,132063.0,20.5578,20.5852,20.4756,20.5213,132063.0
2016-06-01 11:10:00,22.45,22.48,22.43,22.44,156113.0,20.5121,20.5395,20.4939,20.503,156113.0
2016-06-01 11:15:00,22.44,22.52,22.43,22.44,176545.0,20.503,20.5761,20.4939,20.503,176545.0
2016-06-01 11:20:00,22.44,22.46,22.38,22.41,172035.0,20.503,20.5213,20.4482,20.4756,172035.0
2016-06-01 11:25:00,22.41,22.51,22.41,22.48,175854.0,20.4756,20.567,20.4756,20.5395,175854.0
2016-06-01 11:30:00,22.47,22.57,22.47,22.54,108268.0,20.5304,20.6218,20.5304,20.5944,108268.0
2016-06-01 11:35:00,22.55,22.64,22.54,22.54,118117.0,20.6035,20.6857,20.5944,20.5944,118117.0
2016-06-01 11:40:00,22.53,22.56,22.48,22.52,135431.0,20.5852,20.6126,20.5395,20.5761,135431.0
2016-06-01 11:45:00,22.52,22.52,22.45,22.48,123197.0,20.5761,20.5761,20.5121,20.5395,123197.0
2016-06-01 11:50:00,22.48,22.48,22.42,22.43,126795.0,20.5395,20.5395,20.4847,20.4939,126795.0
2016-06-01 11:55:00,22.42,22.47,22.39,22.42,61785.0,20.4847,20.5304,20.4573,20.4847,61785.0
2016-06-01 12:00:00,22.42,22.45,22.4,22.4,65717.0,20.4847,20.5121,20.4665,20.4665,65717.0
2016-06-01 12:05:00,22.39,22.41,22.35,22.36,129933.0,20.4573,20.4756,20.4208,20.4299,129933.0
2016-06-01 12:10:00,22.36,22.44,22.35,22.44,125242.0,20.4299,20.503,20.4208,20.503,125242.0
2016-06-01 12:15:00,22.43,22.48,22.41,22.45,90089.0,20.4939,20.5395,20.4756,20.5121,90089.0
2016-06-01 12:20:00,22.45,22.46,22.42,22.43,46433.0,20.5121,20.5213,20.4847,20.4939,46433.0
2016-06-01 12:25:00,22.43,22.51,22.42,22.51,93087.0,20.4939,20.567,20.4847,20.567,93087.0
2016-06-01 12:30:00,22.51,22.58,22.49,22.54,108622.0,20.567,20.6309,20.5487,20.5944,108622.0
2016-06-01 12:35:00,22.55,22.56,22.48,22.49,67351.0,20.6035,20.6126,20.5395,20.5487,67351.0
2016-06-01 12:40:00,22.49,22.49,22.43,22.47,71220.0,20.5487,20.5487,20.4939,20.5304,71220.0
2016-06-01 12:45:00,22.47,22.53,22.47,22.52,77908.0,20.5304,20.5852,20.5304,20.5761,77908.0
2016-06-01 12:50:00,22.52,22.53,22.47,22.53,112783.0,20.5761,20.5852,20.5304,20.5852,112783.0
2016-06-01 12:55:00,22.53,22.53,22.48,22.51,57863.0,20.5852,20.5852,20.5395,20.567,57863.0
2016-06-01 13:00:00,22.51,22.57,22.5,22.53,79876.0,20.567,20.6218,20.5578,20.5852,79876.0
2016-06-01 13:05:00,22.54,22.61,22.54,22.61,96851.0,20.5944,20.6583,20.5944,20.6583,96851.0
2016-06-01 13:10:00,22.6,22.62,22.58,22.58,95114.0,20.6492,20.6675,20.6309,20.6309,95114.0
2016-06-01 13:15:00,22.58,22.58,22.51,22.53,53977.0,20.6309,20.6309,20.567,20.5852,53977.0
2016-06-01 13:20:00,22.52,22.58,22.5,22.58,63835.0,20.5761,20.6309,20.5578,20.6309,63835.0
2016-06-01 13:25:00,22.58,22.65,22.58,22.64,95580.0,20.6309,20.6949,20.6309,20.6857,95580.0
2016-06-01 13:30:00,22.65,22.67,22.63,22.63,99878.0,20.6949,20.7131,20.6766,20.6766,99878.0
2016-06-01 13:35:00,22.63,22.63,22.58,22.6,78349.0,20.6766,20.6766,20.6309,20.6492,78349.0
2016-06-01 13:40:00,22.6,22.61,22.57,22.61,48236.0,20.6492,20.6583,20.6218,20.6583,48236.0
2016-06-01 13:45:00,22.61,22.64,22.58,22.62,51178.0,20.6583,20.6857,20.6309,20.6675,51178.0
2016-06-01 13:50:00,22.63,22.63,22.58,22.58,47389.0,20.6766,20.6766,20.6309,20.6309,47389.0
2016-06-01 13:55:00,22.58,22.59,22.56,22.56,27726.0,20.6309,20.6401,20.6126,20.6126,27726.0
2016-06-01 14:00:00,22.56,22.56,22.5,22.55,100996.0,20.6126,20.6126,20.5578,20.6035,100996.0
2016-06-01 14:05:00,22.56,22.57,22.5,22.53,118506.0,20.6126,20.6218,20.5578,20.5852,118506.0
2016-06-01 14:10:00,22.52,22.56,22.52,22.52,120800.0,20.5761,20.6126,20.5761,20.5761,120800.0
2016-06-01 14:15:00,22.51,22.61,22.51,22.61,48211.0,20.567,20.6583,20.567,20.6583,48211.0
2016-06-01 14:20:00,22.6,22.62,22.59,22.61,60116.0,20.6492,20.6675,20.6401,20.6583,60116.0
2016-06-01 14:25:00,22.61,22.65,22.61,22.64,71373.0,20.6583,20.6949,20.6583,20.6857,71373.0
2016-06-01 14:30:00,22.64,22.75,22.64,22.72,104096.0,20.6857,20.7862,20.6857,20.7588,104096.0
2016-06-01 14:35:00,22.71,22.71,22.66,22.67,76992.0,20.7497,20.7497,20.704,20.7131,76992.0
2016-06-01 14:40:00,22.66,22.7,22.64,22.65,86199.0,20.704,20.7406,20.6857,20.6949,86199.0
2016-06-01 14:45:00,22.65,22.69,22.64,22.67,53666.0,20.6949,20.7314,20.6857,20.7131,53666.0
2016-06-01 14:50:00,22.67,22.67,22.61,22.62,59159.0,20.7131,20.7131,20.6583,20.6675,59159.0
2016-06-01 14:55:00,22.63,22.66,22.63,22.65,34755.0,20.6766,20.704,20.6766,20.6949,34755.0
2016-06-01 15:00:00,22.66,22.75,22.66,22.73,90630.0,20.704,20.7862,20.704,20.768,90630.0
2016-06-01 15:05:00,22.74,22.76,22.71,22.75,99925.0,20.7771,20.7954,20.7497,20.7862,99925.0
2016-06-01 15:10:00,22.75,22.81,22.75,22.77,102340.0,20.7862,20.8411,20.7862,20.8045,102340.0
2016-06-01 15:15:00,22.77,22.78,22.74,22.75,117798.0,20.8045,20.8137,20.7771,20.7862,117798.0
2016-06-01 15:20:00,22.76,22.77,22.74,22.77,70641.0,20.7954,20.8045,20.7771,20.8045,70641.0
2016-06-01 15:25:00,22.77,22.83,22.76,22.82,78906.0,20.8045,20.8593,20.7954,20.8502,78906.0
2016-06-01 15:30:00,22.83,22.83,22.77,22.77,115075.0,20.8593,20.8593,20.8045,20.8045,115075.0
2016-06-01 15:35:00,22.78,22.8,22.73,22.77,240938.0,20.8137,20.8319,20.768,20.8045,240938.0
2016-06-01 15:40:00,22.77,22.79,22.75,22.77,109990.0,20.8045,20.8228,20.7862,20.8045,109990.0
2016-06-01 15:45:00,22.78,22.79,22.75,22.79,116224.0,20.8137,20.8228,20.7862,20.8228,116224.0
2016-06-01 15:50:00,22.79,22.8,22.73,22.75,159327.0,20.8228,20.8319,20.768,20.7862,159327.0
2016-06-01 15:55:00,22.75,22.79,22.67,22.74,1721016.0,20.7862,20.8228,20.7131,20.7771,1721016.0
2016-06-02 09:30:00,22.68,22.68,22.49,22.56,527926.0,20.7223,20.7223,20.5487,20.6126,527926.0
2016-06-02 09:35:00,22.56,22.63,22.49,22.52,334556.0,20.6126,20.6766,20.5487,20.5761,334556.0
2016-06-02 09:40:00,22.51,22.61,22.51,22.59,231416.0,20.567,20.6583,20.567,20.6401,231416.0
2016-06-02 09:45:00,22.59,22.74,22.58,22.67,312394.0,20.6401,20.7771,20.6309,20.7131,312394.0
2016-06-02 09:50:00,22.67,22.77,22.66,22.75,215392.0,20.7131,20.8045,20.704,20.7862,215392.0
2016-06-02 09:55:00,22.74,22.81,22.74,22.77,150203.0,20.7771,20.8411,20.7771,20.8045,150203.0
2016-06-02 10:00:00,22.78,22.88,22.77,22.85,184977.0,20.8137,20.905,20.8045,20.8776,184977.0
2016-06-02 10:05:00,22.85,22.86,22.78,22.82,145999.0,20.8776,20.8867,20.8137,20.8502,145999.0
2016-06-02 10:10:00,22.83,22.86,22.79,22.8,187801.0,20.8593,20.8867,20.8228,20.8319,187801.0
2016-06-02 10:15:00,22.81,22.82,22.7,22.74,106173.0,20.8411,20.8502,20.7406,20.7771,106173.0
2016-06-02 10:20:00,22.74,22.75,22.66,22.75,164069.0,20.7771,20.7862,20.704,20.7862,164069.0
2016-06-02 10:25:00,22.75,22.75,22.66,22.66,66072.0,20.7862,20.7862,20.704,20.704,66072.0
2016-06-02 10:30:00,22.66,22.71,22.62,22.62,105629.0,20.704,20.7497,20.6675,20.6675,105629.0
2016-06-02 10:35:00,22.62,22.62,22.55,22.59,142610.0,20.6675,20.6675,20.6035,20.6401,142610.0
2016-06-02 10:40:00,22.6,22.61,22.55,22.57,122635.0,20.6492,20.6583,20.6035,20.6218,122635.0
2016-06-02 10:45:00,22.57,22.66,22.57,22.62,139356.0,20.6218,20.704,20.6218,20.6675,139356.0
2016-06-02 10:50:00,22.62,22.67,22.57,22.58,168040.0,20.6675,20.7131,20.6218,20.6309,168040.0
2016-06-02 10:55:00,22.59,22.61,22.57,22.6,89753.0,20.6401,20.6583,20.6218,20.6492,89753.0
2016-06-02 11:00:00,22.6,22.64,22.56,22.62,98195.0,20.6492,20.6857,20.6126,20.6675,98195.0
2016-06-02 11:05:00,22.63,22.65,22.59,22.61,68099.0,20.6766,20.6949,20.6401,20.6583,68099.0
2016-06-02 11:10:00,22.61,22.66,22.61,22.66,180761.0,20.6583,20.704,20.6583,20.704,180761.0
2016-06-02 11:15:00,22.67,22.74,22.65,22.69,124488.0,20.7131,20.7771,20.6949,20.7314,124488.0
2016-06-02 11:20:00,22.69,22.72,22.66,22.71,80195.0,20.7314,20.7588,20.704,20.7497,80195.0
2016-06-02 11:25:00,22.72,22.77,22.71,22.74,139837.0,20.7588,20.8045,20.7497,20.7771,139837.0
2016-06-02 11:30:00,22.75,22.78,22.74,22.75,116367.0,20.7862,20.8137,20.7771,20.7862,116367.0
2016-06-02 11:35:00,22.75,22.75,22.69,22.71,124574.0,20.7862,20.7862,20.7314,20.7497,124574.0
2016-06-02 11:40:00,22.72,22.74,22.7,22.73,91623.0,20.7588,20.7771,20.7406,20.768,91623.0
2016-06-02 11:45:00,22.74,22.78,22.74,22.75,52164.0,20.7771,20.8137,20.7771,20.7862,52164.0
2016-06-02 11:50:00,22.75,22.76,22.73,22.75,37378.0,20.7862,20.7954,20.768,20.7862,37378.0
2016-06-02 11:55:00,22.76,22.83,22.76,22.82,93994.0,20.7954,20.8593,20.7954,20.8502,93994.0
2016-06-02 12:00:00,22.82,22.82,22.78,22.79,45502.0,20.8502,20.8502,20.8137,20.8228,45502.0
2016-06-02 12:05:00,22.8,22.84,22.8,22.84,60694.0,20.8319,20.8685,20.8319,20.8685,60694.0
2016-06-02 12:10:00,22.84,22.89,22.83,22.89,138561.0,20.8685,20.9142,20.8593,20.9142,138561.0
2016-06-02 12:15:00,22.9,22.93,22.88,22.92,79131.0,20.9233,20.9507,20.905,20.9416,79131.0
2016-06-02 12:20:00,22.92,22.97,22.92,22.95,77070.0,20.9416,20.9873,20.9416,20.969,77070.0
2016-06-02 12:25:00,22.96,22.96,22.88,22.89,81166.0,20.9781,20.9781,20.905,20.9142,81166.0
2016-06-02 12:30:00,22.89,22.91,22.87,22.87,66294.0,20.9142,20.9324,20.8959,20.8959,66294.0
2016-06-02 12:35:00,22.87,22.87,22.83,22.84,78038.0,20.8959,20.8959,20.8593,20.8685,78038.0
2016-06-02 12:40:00,22.84,22.91,22.84,22.9,47786.0,20.8685,20.9324,20.8685,20.9233,47786.0
2016-06-02 12:45:00,22.89,22.9,22.83,22.87,57976.0,20.9142,20.9233,20.8593,20.8959,57976.0
2016-06-02 12:50:00,22.88,22.88,22.84,22.86,100922.0,20.905,20.905,20.8685,20.8867,100922.0
2016-06-02 12:55:00,22.86,22.9,22.84,22.9,55814.0,20.8867,20.9233,20.8685,20.9233,55814.0
2016-06-02 13:00:00,22.91,22.93,22.91,22.92,61423.0,20.9324,20.9507,20.9324,20.9416,61423.0
2016-06-02 13:05:00,22.92,22.92,22.86,22.87,54381.0,20.9416,20.9416,20.8867,20.8959,54381.0
2016-06-02 13:10:00,22.88,22.9,22.88,22.89,46288.0,20.905,20.9233,20.905,20.9142,46288.0
2016-06-02 13:15:00,22.89,22.93,22.89,22.92,50830.0,20.9142,20.9507,20.9142,20.9416,50830.0
2016-06-02 13:20:00,22.92,22.92,22.89,22.89,29318.0,20.9416,20.9416,20.9142,20.9142,29318.0
2016-06-02 13:25:00,22.88,22.89,22.87,22.87,56164.0,20.905,20.9142,20.8959,20.8959,56164.0
2016-06-02 13:30:00,22.88,22.91,22.88,22.9,60737.0,20.905,20.9324,20.905,20.9233,60737.0
2016-06-02 13:35:00,22.9,22.93,22.9,22.92,32642.0,20.9233,20.9507,20.9233,20.9416,32642.0
2016-06-02 13:40:00,22.92,22.92,22.9,22.9,24214.0,20.9416,20.9416,20.9233,20.9233,24214.0
2016-06-02 13:45:00,22.91,22.91,22.89,22.89,10000.0,20.9324,20.9324,20.9142,20.9142,10000.0
2016-06-02 13:50:00,22.88,22.89,22.87,22.89,56716.0,20.905,20.9142,20.8959,20.9142,56716.0
2016-06-02 13:55:00,22.89,22.9,22.89,22.89,18083.0,20.9142,20.9233,20.9142,20.9142,18083.0
2016-06-02 14:00:00,22.89,22.92,22.89,22.91,38286.0,20.9142,20.9416,20.9142,20.9324,38286.0
2016-06-02 14:05:00,22.91,22.91,22.87,22.87,25438.0,20.9324,20.9324,20.8959,20.8959,25438.0
2016-06-02 14:10:00,22.87,22.88,22.86,22.87,13623.0,20.8959,20.905,20.8867,20.8959,13623.0
2016-06-02 14:15:00,22.88,22.88,22.8,22.81,57188.0,20.905,20.905,20.8319,20.8411,57188.0
2016-06-02 14:20:00,22.8,22.81,22.76,22.78,90609.0,20.8319,20.8411,20.7954,20.8137,90609.0
2016-06-02 14:25:00,22.78,22.78,22.72,22.75,100573.0,20.8137,20.8137,20.7588,20.7862,100573.0
2016-06-02 14:30:00,22.74,22.78,22.74,22.75,68688.0,20.7771,20.8137,20.7771,20.7862,68688.0
2016-06-02 14:35:00,22.75,22.82,22.75,22.78,65702.0,20.7862,20.8502,20.7862,20.8137,65702.0
2016-06-02 14:40:00,22.78,22.84,22.77,22.83,173014.0,20.8137,20.8685,20.8045,20.8593,173014.0
2016-06-02 14:45:00,22.83,22.83,22.79,22.79,53924.0,20.8593,20.8593,20.8228,20.8228,53924.0
2016-06-02 14:50:00,22.78,22.78,22.73,22.73,47642.0,20.8137,20.8137,20.768,20.768,47642.0
2016-06-02 14:55:00,22.72,22.75,22.7,22.75,72501.0,20.7588,20.7862,20.7406,20.7862,72501.0
2016-06-02 15:00:00,22.74,22.75,22.73,22.74,58584.0,20.7771,20.7862,20.768,20.7771,58584.0
2016-06-02 15:05:00,22.74,22.74,22.7,22.71,74123.0,20.7771,20.7771,20.7406,20.7497,74123.0
2016-06-02 15:10:00,22.7,22.72,22.68,22.71,32463.0,20.7406,20.7588,20.7223,20.7497,32463.0
2016-06-02 15:15:00,22.71,22.77,22.71,22.73,96883.0,20.7497,20.8045,20.7497,20.768,96883.0
2016-06-02 15:20:00,22.73,22.76,22.73,22.73,58163.0,20.768,20.7954,20.768,20.768,58163.0
2016-06-02 15:25:00,22.73,22.74,22.7,22.72,58195.0,20.768,20.7771,20.7406,20.7588,58195.0
2016-06-02 15:30:00,22.72,22.75,22.71,22.73,64801.0,20.7588,20.7862,20.7497,20.768,64801.0
2016-06-02 15:35:00,22.73,22.73,22.68,22.68,113527.0,20.768,20.768,20.7223,20.7223,113527.0
2016-06-02 15:40:00,22.69,22.74,22.69,22.73,143910.0,20.7314,20.7771,20.7314,20.768,143910.0
2016-06-02 15:45:00,22.74,22.74,22.7,22.71,88446.0,20.7771,20.7771,20.7406,20.7497,88446.0
2016-06-02 15:50:00,22.72,22.73,22.7,22.72,103674.0,20.7588,20.768,20.7406,20.7588,103674.0
2016-06-02 15:55:00,22.72,22.78,22.7,22.78,371193.0,20.7588,20.8137,20.7406,20.8137,371193.0
2016-06-03 09:30:00,24.1,24.39,24.09,24.34,1894549.0,22.0197,22.2847,22.0106,22.239,1894549.0
2016-06-03 09:35:00,24.35,24.61,24.34,24.53,1541125.0,22.2481,22.4857,22.239,22.4126,1541125.0
2016-06-03 09:40:00,24.54,24.64,24.48,24.61,948256.0,22.4217,22.5131,22.3669,22.4857,948256.0
2016-06-03 09:45:00,24.61,24.68,24.48,24.61,835873.0,22.4857,22.5496,22.3669,22.4857,835873.0
2016-06-03 09:50:00,24.62,24.68,24.57,24.58,627116.0,22.4948,22.5496,22.4491,22.4583,627116.0
2016-06-03 09:55:00,24.57,24.65,24.57,24.59,520862.0,22.4491,22.5222,22.4491,22.4674,520862.0
2016-06-03 10:00:00,24.59,24.83,24.59,24.8,994092.0,22.4674,22.6867,22.4674,22.6593,994092.0
2016-06-03 10:05:00,24.81,24.85,24.75,24.83,796966.0,22.6684,22.705,22.6136,22.6867,796966.0
2016-06-03 10:10:00,24.84,24.87,24.75,24.76,664102.0,22.6958,22.7232,22.6136,22.6227,664102.0
2016-06-03 10:15:00,24.76,24.85,24.76,24.83,499520.0,22.6227,22.705,22.6227,22.6867,499520.0
2016-06-03 10:20:00,24.83,24.84,24.7,24.72,499812.0,22.6867,22.6958,22.5679,22.5862,499812.0
2016-06-03 10:25:00,24.72,24.81,24.71,24.78,260815.0,22.5862,22.6684,22.5771,22.641,260815.0
2016-06-03 10:30:00,24.78,24.81,24.74,24.77,371502.0,22.641,22.6684,22.6045,22.6319,371502.0
2016-06-03 10:35:00,24.76,24.77,24.7,24.73,446666.0,22.6227,22.6319,22.5679,22.5953,446666.0
2016-06-03 10:40:00,24.74,24.76,24.68,24.72,382566.0,22.6045,22.6227,22.5496,22.5862,382566.0
2016-06-03 10:45:00,24.72,24.72,24.64,24.65,324709.0,22.5862,22.5862,22.5131,22.5222,324709.0
2016-06-03 10:50:00,24.64,24.67,24.6,24.63,260326.0,22.5131,22.5405,22.4766,22.504,260326.0
2016-06-03 10:55:00,24.63,24.64,24.57,24.6,250826.0,22.504,22.5131,22.4491,22.4766,250826.0
2016-06-03 11:00:00,24.59,24.69,24.59,24.69,185620.0,22.4674,22.5588,22.4674,22.5588,185620.0
2016-06-03 11:05:00,24.7,24.74,24.67,24.7,280238.0,22.5679,22.6045,22.5405,22.5679,280238.0
2016-06-03 11:10:00,24.69,24.71,24.6,24.6,166697.0,22.5588,22.5771,22.4766,22.4766,166697.0
2016-06-03 11:15:00,24.6,24.67,24.59,24.65,124892.0,22.4766,22.5405,22.4674,22.5222,124892.0
2016-06-03 11:20:00,24.65,24.7,24.65,24.67,128226.0,22.5222,22.5679,22.5222,22.5405,128226.0
2016-06-03 11:25:00,24.67,24.73,24.67,24.7,161729.0,22.5405,22.5953,22.5405,22.5679,161729.0
2016-06-03 11:30:00,24.7,24.74,24.68,24.73,134677.0,22.5679,22.6045,22.5496,22.5953,134677.0
2016-06-03 11:35:00,24.74,24.75,24.68,24.69,168722.0,22.6045,22.6136,22.5496,22.5588,168722.0
2016-06-03 11:40:00,24.69,24.7,24.62,24.64,127373.0,22.5588,22.5679,22.4948,22.5131,127373.0
2016-06-03 11:45:00,24.64,24.67,24.59,24.65,151021.0,22.5131,22.5405,22.4674,22.5222,151021.0
2016-06-03 11:50:00,24.65,24.69,24.64,24.66,169711.0,22.5222,22.5588,22.5131,22.5314,169711.0
2016-06-03 11:55:00,24.66,24.72,24.66,24.69,148272.0,22.5314,22.5862,22.5314,22.5588,148272.0
2016-06-03 12:00:00,24.69,24.73,24.69,24.71,151226.0,22.5588,22.5953,22.5588,22.5771,151226.0
2016-06-03 12:05:00,24.71,24.71,24.66,24.66,117095.0,22.5771,22.5771,22.5314,22.5314,117095.0
2016-06-03 12:10:00,24.66,24.71,24.65,24.7,73219.0,22.5314,22.5771,22.5222,22.5679,73219.0
2016-06-03 12:15:00,24.7,24.73,24.67,24.72,120635.0,22.5679,22.5953,22.5405,22.5862,120635.0
2016-06-03 12:20:00,24.72,24.73,24.69,24.71,210848.0,22.5862,22.5953,22.5588,22.5771,210848.0
2016-06-03 12:25:00,24.71,24.76,24.7,24.75,239761.0,22.5771,22.6227,22.5679,22.6136,239761.0
2016-06-03 12:30:00,24.75,24.78,24.75,24.77,144388.0,22.6136,22.641,22.6136,22.6319,144388.0
2016-06-03 12:35:00,24.78,24.78,24.73,24.73,91942.0,22.641,22.641,22.5953,22.5953,91942.0
2016-06-03 12:40:00,24.73,24.76,24.73,24.76,89486.0,22.5953,22.6227,22.5953,22.6227,89486.0
2016-06-03 12:45:00,24.77,24.77,24.73,24.75,119741.0,22.6319,22.6319,22.5953,22.6136,119741.0
2016-06-03 12:50:00,24.76,24.77,24.72,24.76,105041.0,22.6227,22.6319,22.5862,22.6227,105041.0
2016-06-03 12:55:00,24.76,24.78,24.75,24.76,132422.0,22.6227,22.641,22.6136,22.6227,132422.0
2016-06-03 13:00:00,24.76,24.8,24.75,24.75,135250.0,22.6227,22.6593,22.6136,22.6136,135250.0
2016-06-03 13:05:00,24.75,24.75,24.72,24.75,96299.0,22.6136,22.6136,22.5862,22.6136,96299.0
2016-06-03 13:10:00,24.75,24.77,24.75,24.76,144766.0,22.6136,22.6319,22.6136,22.6227,144766.0
2016-06-03 13:15:00,24.77,24.8,24.76,24.78,179548.0,22.6319,22.6593,22.6227,22.641,179548.0
2016-06-03 13:20:00,24.78,24.8,24.75,24.79,126885.0,22.641,22.6593,22.6136,22.6502,126885.0
2016-06-03 13:25:00,24.79,24.82,24.77,24.82,176283.0,22.6502,22.6776,22.6319,22.6776,176283.0
2016-06-03 13:30:00,24.82,24.83,24.79,24.83,185797.0,22.6776,22.6867,22.6502,22.6867,185797.0
2016-06-03 13:35:00,24.83,24.84,24.8,24.83,139550.0,22.6867,22.6958,22.6593,22.6867,139550.0
2016-06-03 13:40:00,24.83,24.84,24.8,24.84,131084.0,22.6867,22.6958,22.6593,22.6958,131084.0
2016-06-03 13:45:00,24.84,24.86,24.83,24.84,163848.0,22.6958,22.7141,22.6867,22.6958,163848.0
2016-06-03 13:50:00,24.83,24.9,24.83,24.9,222143.0,22.6867,22.7507,22.6867,22.7507,222143.0
2016-06-03 13:55:00,24.91,24.93,24.89,24.92,144293.0,22.7598,22.7781,22.7415,22.7689,144293.0
2016-06-03 14:00:00,24.92,24.94,24.91,24.94,186804.0,22.7689,22.7872,22.7598,22.7872,186804.0
2016-06-03 14:05:00,24.94,24.95,24.91,24.94,137506.0,22.7872,22.7963,22.7598,22.7872,137506.0
2016-06-03 14:10:00,24.94,24.95,24.89,24.89,137440.0,22.7872,22.7963,22.7415,22.7415,137440.0
2016-06-03 14:15:00,24.9,25.0,24.9,25.0,331495.0,22.7507,22.842,22.7507,22.842,331495.0
2016-06-03 14:20:00,25.0,25.02,24.97,25.01,204558.0,22.842,22.8603,22.8146,22.8512,204558.0
2016-06-03 14:25:00,25.01,25.06,25.0,25.05,351493.0,22.8512,22.8968,22.842,22.8877,351493.0
2016-06-03 14:30:00,25.05,25.09,25.03,25.08,294040.0,22.8877,22.9243,22.8694,22.9151,294040.0
2016-06-03 14:35:00,25.08,25.1,25.05,25.07,203056.0,22.9151,22.9334,22.8877,22.906,203056.0
2016-06-03 14:40:00,25.07,25.09,25.02,25.04,210156.0,22.906,22.9243,22.8603,22.8786,210156.0
2016-06-03 14:45:00,25.05,25.07,25.02,25.04,268246.0,22.8877,22.906,22.8603,22.8786,268246.0
2016-06-03 14:50:00,25.03,25.07,25.03,25.07,201061.0,22.8694,22.906,22.8694,22.906,201061.0
2016-06-03 14:55:00,25.08,25.1,25.05,25.07,287271.0,22.9151,22.9334,22.8877,22.906,287271.0
2016-06-03 15:00:00,25.07,25.07,25.01,25.07,280315.0,22.906,22.906,22.8512,22.906,280315.0
2016-06-03 15:05:00,25.07,25.07,25.03,25.05,191210.0,22.906,22.906,22.8694,22.8877,191210.0
2016-06-03 15:10:00,25.05,25.08,25.02,25.07,262519.0,22.8877,22.9151,22.8603,22.906,262519.0
2016-06-03 15:15:00,25.07,25.08,25.03,25.06,244543.0,22.906,22.9151,22.8694,22.8968,244543.0
2016-06-03 15:20:00,25.06,25.07,25.01,25.02,235820.0,22.8968,22.906,22.8512,22.8603,235820.0
2016-06-03 15:25:00,25.02,25.08,25.02,25.08,356260.0,22.8603,22.9151,22.8603,22.9151,356260.0
2016-06-03 15:30:00,25.08,25.12,25.05,25.11,315663.0,22.9151,22.9517,22.8877,22.9425,315663.0
2016-06-03 15:35:00,25.11,25.13,25.1,25.11,220459.0,22.9425,22.9608,22.9334,22.9425,220459.0
2016-06-03 15:40:00,25.11,25.17,25.1,25.17,419488.0,22.9425,22.9973,22.9334,22.9973,419488.0
2016-06-03 15:45:00,25.17,25.26,25.17,25.25,454267.0,22.9973,23.0796,22.9973,23.0704,454267.0
2016-06-03 15:50:00,25.25,25.33,25.25,25.3,1006363.0,23.0704,23.1435,23.0704,23.1161,1006363.0
2016-06-03 15:55:00,25.3,25.35,25.29,25.3,2983207.0,23.1161,23.1618,23.107,23.1161,2983207.0
2016-06-06 09:30:00,25.27,25.4,25.27,25.4,1018038.0,23.0887,23.2075,23.0887,23.2075,1018038.0
2016-06-06 09:35:00,25.41,25.41,24.97,24.99,756206.0,23.2166,23.2166,22.8146,22.8329,756206.0
2016-06-06 09:40:00,24.99,25.09,24.99,25.08,416699.0,22.8329,22.9243,22.8329,22.9151,416699.0
2016-06-06 09:45:00,25.08,25.1,24.87,24.95,613087.0,22.9151,22.9334,22.7232,22.7963,613087.0
2016-06-06 09:50:00,24.96,25.05,24.91,25.03,283429.0,22.8055,22.8877,22.7598,22.8694,283429.0
2016-06-06 09:55:00,25.03,25.22,24.99,25.22,295802.0,22.8694,23.043,22.8329,23.043,295802.0
2016-06-06 10:00:00,25.23,25.23,25.14,25.14,199013.0,23.0522,23.0522,22.9699,22.9699,199013.0
2016-06-06 10:05:00,25.14,25.14,25.04,25.11,248729.0,22.9699,22.9699,22.8786,22.9425,248729.0
2016-06-06 10:10:00,25.1,25.11,25.02,25.06,207597.0,22.9334,22.9425,22.8603,22.8968,207597.0
2016-06-06 10:15:00,25.06,25.2,25.02,25.2,217522.0,22.8968,23.0248,22.8603,23.0248,217522.0
2016-06-06 10:20:00,25.2,25.23,25.13,25.16,215348.0,23.0248,23.0522,22.9608,22.9882,215348.0
2016-06-06 10:25:00,25.16,25.18,25.08,25.17,152075.0,22.9882,23.0065,22.9151,22.9973,152075.0
2016-06-06 10:30:00,25.18,25.19,25.13,25.14,129535.0,23.0065,23.0156,22.9608,22.9699,129535.0
2016-06-06 10:35:00,25.13,25.14,25.06,25.06,125116.0,22.9608,22.9699,22.8968,22.8968,125116.0
2016-06-06 10:40:00,25.06,25.15,25.06,25.12,193920.0,22.8968,22.9791,22.8968,22.9517,193920.0
2016-06-06 10:45:00,25.11,25.18,25.09,25.13,85740.0,22.9425,23.0065,22.9243,22.9608,85740.0
2016-06-06 10:50:00,25.13,25.17,25.11,25.15,114550.0,22.9608,22.9973,22.9425,22.9791,114550.0
2016-06-06 10:55:00,25.15,25.15,25.11,25.12,69188.0,22.9791,22.9791,22.9425,22.9517,69188.0
2016-06-06 11:00:00,25.12,25.26,25.08,25.23,184683.0,22.9517,23.0796,22.9151,23.0522,184683.0
2016-06-06 11:05:00,25.24,25.25,25.22,25.24,160695.0,23.0613,23.0704,23.043,23.0613,160695.0
2016-06-06 11:10:00,25.25,25.29,25.22,25.27,121386.0,23.0704,23.107,23.043,23.0887,121386.0
2016-06-06 11:15:00,25.27,25.31,25.24,25.3,93476.0,23.0887,23.1253,23.0613,23.1161,93476.0
2016-06-06 11:20:00,25.31,25.33,25.26,25.26,129548.0,23.1253,23.1435,23.0796,23.0796,129548.0
2016-06-06 11:25:00,25.27,25.32,25.27,25.27,265600.0,23.0887,23.1344,23.0887,23.0887,265600.0
2016-06-06 11:30:00,25.26,25.26,25.2,25.23,162762.0,23.0796,23.0796,23.0248,23.0522,162762.0
2016-06-06 11:35:00,25.24,25.25,25.15,25.16,125453.0,23.0613,23.0704,22.9791,22.9882,125453.0
2016-06-06 11:40:00,25.16,25.2,25.15,25.17,73921.0,22.9882,23.0248,22.9791,22.9973,73921.0
2016-06-06 11:45:00,25.17,25.19,25.15,25.19,64708.0,22.9973,23.0156,22.9791,23.0156,64708.0
2016-06-06 11:50:00,25.18,25.18,25.1,25.12,111815.0,23.0065,23.0065,22.9334,22.9517,111815.0
2016-06-06 11:55:00,25.11,25.15,25.1,25.12,105843.0,22.9425,22.9791,22.9334,22.9517,105843.0
2016-06-06 12:00:00,25.12,25.12,25.07,25.1,117753.0,22.9517,22.9517,22.906,22.9334,117753.0
2016-06-06 12:05:00,25.09,25.11,25.07,25.09,94713.0,22.9243,22.9425,22.906,22.9243,94713.0
2016-06-06 12:10:00,25.1,25.18,25.1,25.18,65956.0,22.9334,23.0065,22.9334,23.0065,65956.0
2016-06-06 12:15:00,25.18,25.18,25.12,25.14,166778.0,23.0065,23.0065,22.9517,22.9699,166778.0
2016-06-06 12:20:00,25.15,25.15,25.07,25.12,81968.0,22.9791,22.9791,22.906,22.9517,81968.0
2016-06-06 12:25:00,25.11,25.12,25.08,25.12,39883.0,22.9425,22.9517,22.9151,22.9517,39883.0
2016-06-06 12:30:00,25.12,25.12,24.85,24.98,821400.0,22.9517,22.9517,22.705,22.8238,821400.0
2016-06-06 12:35:00,24.97,25.12,24.96,24.97,372868.0,22.8146,22.9517,22.8055,22.8146,372868.0
2016-06-06 12:40:00,24.97,25.06,24.97,25.02,208028.0,22.8146,22.8968,22.8146,22.8603,208028.0
2016-06-06 12:45:00,25.03,25.05,24.9,25.04,313001.0,22.8694,22.8877,22.7507,22.8786,313001.0
2016-06-06 12:50:00,25.04,25.17,25.0,25.17,238665.0,22.8786,22.9973,22.842,22.9973,238665.0
2016-06-06 12:55:00,25.17,25.24,25.13,25.16,233590.0,22.9973,23.0613,22.9608,22.9882,233590.0
2016-06-06 13:00:00,25.16,25.27,25.15,25.26,215226.0,22.9882,23.0887,22.9791,23.0796,215226.0
2016-06-06 13:05:00,25.26,25.27,25.16,25.18,181884.0,23.0796,23.0887,22.9882,23.0065,181884.0
2016-06-06 13:10:00,25.19,25.23,25.18,25.18,257459.0,23.0156,23.0522,23.0065,23.0065,257459.0
2016-06-06 13:15:00,25.19,25.23,25.11,25.18,180723.0,23.0156,23.0522,22.9425,23.0065,180723.0
2016-06-06 13:20:00,25.18,25.19,25.13,25.15,115110.0,23.0065,23.0156,22.9608,22.9791,115110.0
2016-06-06 13:25:00,25.15,25.18,25.13,25.17,126842.0,22.9791,23.0065,22.9608,22.9973,126842.0
2016-06-06 13:30:00,25.16,25.18,25.14,25.18,100690.0,22.9882,23.0065,22.9699,23.0065,100690.0
2016-06-06 13:35:00,25.18,25.18,25.12,25.16,70114.0,23.0065,23.0065,22.9517,22.9882,70114.0
2016-06-06 13:40:00,25.15,25.18,25.14,25.16,88894.0,22.9791,23.0065,22.9699,22.9882,88894.0
2016-06-06 13:45:00,25.15,25.15,25.06,25.09,211443.0,22.9791,22.9791,22.8968,22.9243,211443.0
2016-06-06 13:50:00,25.1,25.13,25.08,25.13,50691.0,22.9334,22.9608,22.9151,22.9608,50691.0
2016-06-06 13:55:00,25.13,25.15,25.06,25.06,74476.0,22.9608,22.9791,22.8968,22.8968,74476.0
2016-06-06 14:00:00,25.05,25.07,25.03,25.04,88906.0,22.8877,22.906,22.8694,22.8786,88906.0
2016-06-06 14:05:00,25.04,25.09,25.04,25.07,58449.0,22.8786,22.9243,22.8786,22.906,58449.0
2016-06-06 14:10:00,25.07,25.16,25.07,25.13,73831.0,22.906,22.9882,22.906,22.9608,73831.0
2016-06-06 14:15:00,25.13,25.15,25.09,25.15,100642.0,22.9608,22.9791,22.9243,22.9791,100642.0
2016-06-06 14:20:00,25.14,25.15,25.11,25.14,72887.0,22.9699,22.9791,22.9425,22.9699,72887.0
2016-06-06 14:25:00,25.15,25.22,25.14,25.21,114598.0,22.9791,23.043,22.9699,23.0339,114598.0
2016-06-06 14:30:00,25.22,25.26,25.2,25.22,191366.0,23.043,23.0796,23.0248,23.043,191366.0
2016-06-06 14:35:00,25.22,25.25,25.17,25.22,141442.0,23.043,23.0704,22.9973,23.043,141442.0
2016-06-06 14:40:00,25.22,25.25,25.2,25.24,220160.0,23.043,23.0704,23.0248,23.0613,220160.0
2016-06-06 14:45:00,25.24,25.25,25.22,25.23,125363.0,23.0613,23.0704,23.043,23.0522,125363.0
2016-06-06 14:50:00,25.22,25.26,25.2,25.26,177092.0,23.043,23.0796,23.0248,23.0796,177092.0
2016-06-06 14:55:00,25.26,25.3,25.24,25.3,147026.0,23.0796,23.1161,23.0613,23.1161,147026.0
2016-06-06 15:00:00,25.3,25.31,25.27,25.3,167160.0,23.1161,23.1253,23.0887,23.1161,167160.0
2016-06-06 15:05:00,25.31,25.31,25.28,25.29,121928.0,23.1253,23.1253,23.0979,23.107,121928.0
2016-06-06 15:10:00,25.29,25.37,25.29,25.35,193949.0,23.107,23.1801,23.107,23.1618,193949.0
2016-06-06 15:15:00,25.35,25.36,25.33,25.33,131951.0,23.1618,23.1709,23.1435,23.1435,131951.0
2016-06-06 15:20:00,25.33,25.4,25.33,25.4,102802.0,23.1435,23.2075,23.1435,23.2075,102802.0
2016-06-06 15:25:00,25.4,25.4,25.37,25.37,113090.0,23.2075,23.2075,23.1801,23.1801,113090.0
2016-06-06 15:30:00,25.38,25.44,25.38,25.41,235316.0,23.1892,23.244,23.1892,23.2166,235316.0
2016-06-06 15:35:00,25.41,25.47,25.41,25.47,150922.0,23.2166,23.2715,23.2166,23.2715,150922.0
2016-06-06 15:40:00,25.47,25.54,25.46,25.49,418151.0,23.2715,23.3354,23.2623,23.2897,418151.0
2016-06-06 15:45:00,25.49,25.51,25.44,25.44,286087.0,23.2897,23.308,23.244,23.244,286087.0
2016-06-06 15:50:00,25.44,25.48,25.42,25.46,315760.0,23.244,23.2806,23.2258,23.2623,315760.0
2016-06-06 15:55:00,25.46,25.5,25.43,25.43,778926.0,23.2623,23.2989,23.2349,23.2349,778926.0
2016-06-07 09:30:00,25.12,25.22,25.09,25.09,708056.0,22.9517,23.043,22.9243,22.9243,708056.0
2016-06-07 09:35:00,25.09,25.26,25.09,25.2,378280.0,22.9243,23.0796,22.9243,23.0248,378280.0
2016-06-07 09:40:00,25.2,25.32,25.18,25.31,299410.0,23.0248,23.1344,23.0065,23.1253,299410.0
2016-06-07 09:45:00,25.31,25.31,25.21,25.23,296051.0,23.1253,23.1253,23.0339,23.0522,296051.0
2016-06-07 09:50:00,25.22,25.28,25.16,25.27,188912.0,23.043,23.0979,22.9882,23.0887,188912.0
2016-06-07 09:55:00,25.26,25.35,25.25,25.32,239155.0,23.0796,23.1618,23.0704,23.1344,239155.0
2016-06-07 10:00:00,25.31,25.34,25.26,25.31,154147.0,23.1253,23.1527,23.0796,23.1253,154147.0
2016-06-07 10:05:00,25.3,25.33,25.29,25.3,167127.0,23.1161,23.1435,23.107,23.1161,167127.0
2016-06-07 10:10:00,25.3,25.31,25.25,25.25,164683.0,23.1161,23.1253,23.0704,23.0704,164683.0
2016-06-07 10:15:00,25.24,25.3,25.23,25.3,148444.0,23.0613,23.1161,23.0522,23.1161,148444.0
2016-06-07 10:20:00,25.3,25.41,25.3,25.31,211398.0,23.1161,23.2166,23.1161,23.1253,211398.0
2016-06-07 10:25:00,25.31,25.33,25.27,25.33,163567.0,23.1253,23.1435,23.0887,23.1435,163567.0
2016-06-07 10:30:00,25.34,25.38,25.31,25.36,201131.0,23.1527,23.1892,23.1253,23.1709,201131.0
2016-06-07 10:35:00,25.36,25.37,25.32,25.34,96101.0,23.1709,23.1801,23.1344,23.1527,96101.0
2016-06-07 10:40:00,25.34,25.36,25.33,25.33,80254.0,23.1527,23.1709,23.1435,23.1435,80254.0
2016-06-07 10:45:00,25.33,25.34,25.29,25.33,94950.0,23.1435,23.1527,23.107,23.1435,94950.0
2016-06-07 10:50:00,25.32,25.38,25.32,25.33,61332.0,23.1344,23.1892,23.1344,23.1435,61332.0
2016-06-07 10:55:00,25.33,25.43,25.33,25.39,142514.0,23.1435,23.2349,23.1435,23.1984,142514.0
2016-06-07 11:00:00,25.38,25.4,25.32,25.33,157278.0,23.1892,23.2075,23.1344,23.1435,157278.0
2016-06-07 11:05:00,25.33,25.34,25.23,25.26,201549.0,23.1435,23.1527,23.0522,23.0796,201549.0
2016-06-07 11:10:00,25.26,25.27,25.24,25.25,114367.0,23.0796,23.0887,23.0613,23.0704,114367.0
2016-06-07 11:15:00,25.26,25.27,25.21,25.21,80783.0,23.0796,23.0887,23.0339,23.0339,80783.0
2016-06-07 11:20:00,25.2,25.25,25.19,25.25,107346.0,23.0248,23.0704,23.0156,23.0704,107346.0
2016-06-07 11:25:00,25.26,25.3,25.23,25.29,97881.0,23.0796,23.1161,23.0522,23.107,97881.0
2016-06-07 11:30:00,25.28,25.29,25.24,25.26,66854.0,23.0979,23.107,23.0613,23.0796,66854.0
2016-06-07 11:35:00,25.27,25.27,25.2,25.2,55928.0,23.0887,23.0887,23.0248,23.0248,55928.0
2016-06-07 11:40:00,25.19,25.19,25.14,25.15,172977.0,23.0156,23.0156,22.9699,22.9791,172977.0
2016-06-07 11:45:00,25.15,25.16,25.11,25.11,95079.0,22.9791,22.9882,22.9425,22.9425,95079.0
2016-06-07 11:50:00,25.11,25.13,25.07,25.12,113257.0,22.9425,22.9608,22.906,22.9517,113257.0
2016-06-07 11:55:00,25.11,25.11,25.03,25.03,115209.0,22.9425,22.9425,22.8694,22.8694,115209.0
2016-06-07 12:00:00,25.03,25.09,25.01,25.08,120552.0,22.8694,22.9243,22.8512,22.9151,120552.0
2016-06-07 12:05:00,25.08,25.13,25.08,25.13,89484.0,22.9151,22.9608,22.9151,22.9608,89484.0
2016-06-07 12:10:00,25.13,25.17,25.1,25.15,88155.0,22.9608,22.9973,22.9334,22.9791,88155.0
2016-06-07 12:15:00,25.14,25.19,25.14,25.18,64716.0,22.9699,23.0156,22.9699,23.0065,64716.0
2016-06-07 12:20:00,25.19,25.21,25.18,25.2,90936.0,23.0156,23.0339,23.0065,23.0248,90936.0
2016-06-07 12:25:00,25.2,25.26,25.2,25.24,85235.0,23.0248,23.0796,23.0248,23.0613,85235.0
2016-06-07 12:30:00,25.24,25.24,25.19,25.23,55380.0,23.0613,23.0613,23.0156,23.0522,55380.0
2016-06-07 12:35:00,25.23,25.23,25.16,25.16,53498.0,23.0522,23.0522,22.9882,22.9882,53498.0
2016-06-07 12:40:00,25.15,25.18,25.14,25.15,87092.0,22.9791,23.0065,22.9699,22.9791,87092.0
2016-06-07 12:45:00,25.14,25.15,25.11,25.13,55140.0,22.9699,22.9791,22.9425,22.9608,55140.0
2016-06-07 12:50:00,25.13,25.14,25.1,25.11,73057.0,22.9608,22.9699,22.9334,22.9425,73057.0
2016-06-07 12:55:00,25.11,25.11,25.08,25.11,101334.0,22.9425,22.9425,22.9151,22.9425,101334.0
2016-06-07 13:00:00,25.1,25.16,25.09,25.15,83900.0,22.9334,22.9882,22.9243,22.9791,83900.0
2016-06-07 13:05:00,25.14,25.14,25.1,25.13,33182.0,22.9699,22.9699,22.9334,22.9608,33182.0
2016-06-07 13:10:00,25.13,25.15,25.12,25.12,40867.0,22.9608,22.9791,22.9517,22.9517,40867.0
2016-06-07 13:15:00,25.12,25.13,25.1,25.11,35230.0,22.9517,22.9608,22.9334,22.9425,35230.0
2016-06-07 13:20:00,25.11,25.12,25.1,25.11,31043.0,22.9425,22.9517,22.9334,22.9425,31043.0
2016-06-07 13:25:00,25.11,25.21,25.11,25.18,117294.0,22.9425,23.0339,22.9425,23.0065,117294.0
2016-06-07 13:30:00,25.19,25.19,25.14,25.14,39864.0,23.0156,23.0156,22.9699,22.9699,39864.0
2016-06-07 13:35:00,25.13,25.17,25.13,25.15,27464.0,22.9608,22.9973,22.9608,22.9791,27464.0
2016-06-07 13:40:00,25.15,25.15,25.13,25.15,13950.0,22.9791,22.9791,22.9608,22.9791,13950.0
2016-06-07 13:45:00,25.15,25.18,25.15,25.17,54852.0,22.9791,23.0065,22.9791,22.9973,54852.0
2016-06-07 13:50:00,25.16,25.16,25.14,25.14,50074.0,22.9882,22.9882,22.9699,22.9699,50074.0
2016-06-07 13:55:00,25.14,25.2,25.14,25.18,34086.0,22.9699,23.0248,22.9699,23.0065,34086.0
2016-06-07 14:00:00,25.18,25.2,25.17,25.19,47617.0,23.0065,23.0248,22.9973,23.0156,47617.0
2016-06-07 14:05:00,25.18,25.19,25.17,25.18,28122.0,23.0065,23.0156,22.9973,23.0065,28122.0
2016-06-07 14:10:00,25.18,25.18,25.15,25.17,37068.0,23.0065,23.0065,22.9791,22.9973,37068.0
2016-06-07 14:15:00,25.17,25.19,25.16,25.19,73766.0,22.9973,23.0156,22.9882,23.0156,73766.0
2016-06-07 14:20:00,25.18,25.23,25.18,25.21,37317.0,23.0065,23.0522,23.0065,23.0339,37317.0
2016-06-07 14:25:00,25.21,25.23,25.21,25.22,38068.0,23.0339,23.0522,23.0339,23.043,38068.0
2016-06-07 14:30:00,25.22,25.23,25.21,25.22,52958.0,23.043,23.0522,23.0339,23.043,52958.0
2016-06-07 14:35:00,25.22,25.26,25.22,25.25,59566.0,23.043,23.0796,23.043,23.0704,59566.0
2016-06-07 14:40:00,25.25,25.25,25.21,25.21,38515.0,23.0704,23.0704,23.0339,23.0339,38515.0
2016-06-07 14:45:00,25.2,25.21,25.12,25.12,61396.0,23.0248,23.0339,22.9517,22.9517,61396.0
2016-06-07 14:50:00,25.13,25.14,25.05,25.08,118139.0,22.9608,22.9699,22.8877,22.9151,118139.0
2016-06-07 14:55:00,25.09,25.16,25.09,25.16,83017.0,22.9243,22.9882,22.9243,22.9882,83017.0
2016-06-07 15:00:00,25.15,25.15,25.1,25.1,58511.0,22.9791,22.9791,22.9334,22.9334,58511.0
2016-06-07 15:05:00,25.1,25.12,25.08,25.12,133976.0,22.9334,22.9517,22.9151,22.9517,133976.0
2016-06-07 15:10:00,25.11,25.13,25.09,25.1,59055.0,22.9425,22.9608,22.9243,22.9334,59055.0
2016-06-07 15:15:00,25.1,25.13,25.1,25.1,91553.0,22.9334,22.9608,22.9334,22.9334,91553.0
2016-06-07 15:20:00,25.09,25.1,25.06,25.08,69019.0,22.9243,22.9334,22.8968,22.9151,69019.0
2016-06-07 15:25:00,25.09,25.11,25.07,25.08,77832.0,22.9243,22.9425,22.906,22.9151,77832.0
2016-06-07 15:30:00,25.08,25.09,25.07,25.08,119873.0,22.9151,22.9243,22.906,22.9151,119873.0
2016-06-07 15:35:00,25.08,25.17,25.08,25.17,114728.0,22.9151,22.9973,22.9151,22.9973,114728.0
2016-06-07 15:40:00,25.17,25.21,25.16,25.18,149466.0,22.9973,23.0339,22.9882,23.0065,149466.0
2016-06-07 15:45:00,25.18,25.2,25.15,25.16,128944.0,23.0065,23.0248,22.9791,22.9882,128944.0
2016-06-07 15:50:00,25.16,25.16,25.13,25.15,263750.0,22.9882,22.9882,22.9608,22.9791,263750.0
2016-06-07 15:55:00,25.15,25.15,25.1,25.12,637297.0,22.9791,22.9791,22.9334,22.9517,637297.0
2016-06-08 09:30:00,26.19,26.42,26.17,26.3,1949216.0,23.9293,24.1395,23.911,24.0298,1949216.0
2016-06-08 09:35:00,26.31,26.38,26.23,26.36,590312.0,24.0389,24.1029,23.9659,24.0846,590312.0
2016-06-08 09:40:00,26.36,26.5,26.33,26.46,711108.0,24.0846,24.2125,24.0572,24.176,711108.0
2016-06-08 09:45:00,26.46,26.48,26.34,26.39,403291.0,24.176,24.1943,24.0664,24.112,403291.0
2016-06-08 09:50:00,26.39,26.47,26.38,26.45,394242.0,24.112,24.1851,24.1029,24.1669,394242.0
2016-06-08 09:55:00,26.44,26.49,26.4,26.46,361669.0,24.1577,24.2034,24.1212,24.176,361669.0
2016-06-08 10:00:00,26.45,26.48,26.37,26.38,345633.0,24.1669,24.1943,24.0938,24.1029,345633.0
2016-06-08 10:05:00,26.38,26.43,26.32,26.34,398729.0,24.1029,24.1486,24.0481,24.0664,398729.0
2016-06-08 10:10:00,26.32,26.35,26.17,26.22,371966.0,24.0481,24.0755,23.911,23.9567,371966.0
2016-06-08 10:15:00,26.22,26.34,26.19,26.31,419710.0,23.9567,24.0664,23.9293,24.0389,419710.0
2016-06-08 10:20:00,26.31,26.34,26.28,26.31,245530.0,24.0389,24.0664,24.0115,24.0389,245530.0
2016-06-08 10:25:00,26.31,26.34,26.25,26.25,186254.0,24.0389,24.0664,23.9841,23.9841,186254.0
2016-06-08 10:30:00,26.25,26.3,26.22,26.27,249688.0,23.9841,24.0298,23.9567,24.0024,249688.0
2016-06-08 10:35:00,26.27,26.28,26.14,26.18,236317.0,24.0024,24.0115,23.8836,23.9202,236317.0
2016-06-08 10:40:00,26.19,26.25,26.15,26.24,248922.0,23.9293,23.9841,23.8928,23.975,248922.0
2016-06-08 10:45:00,26.24,26.29,26.21,26.22,168908.0,23.975,24.0207,23.9476,23.9567,168908.0
2016-06-08 10:50:00,26.22,26.3,26.22,26.22,196710.0,23.9567,24.0298,23.9567,23.9567,196710.0
2016-06-08 10:55:00,26.22,26.25,26.19,26.23,145386.0,23.9567,23.9841,23.9293,23.9659,145386.0
2016-06-08 11:00:00,26.24,26.27,26.17,26.19,221591.0,23.975,24.0024,23.911,23.9293,221591.0
2016-06-08 11:05:00,26.18,26.2,26.08,26.09,253590.0,23.9202,23.9384,23.8288,23.8379,253590.0
2016-06-08 11:10:00,26.09,26.12,26.06,26.12,212816.0,23.8379,23.8653,23.8105,23.8653,212816.0
2016-06-08 11:15:00,26.12,26.17,26.11,26.14,146123.0,23.8653,23.911,23.8562,23.8836,146123.0
2016-06-08 11:20:00,26.14,26.14,26.08,26.11,134106.0,23.8836,23.8836,23.8288,23.8562,134106.0
2016-06-08 11:25:00,26.12,26.21,26.09,26.21,219735.0,23.8653,23.9476,23.8379,23.9476,219735.0
2016-06-08 11:30:00,26.21,26.22,26.17,26.2,180703.0,23.9476,23.9567,23.911,23.9384,180703.0
2016-06-08 11:35:00,26.2,26.22,26.15,26.19,168791.0,23.9384,23.9567,23.8928,23.9293,168791.0
2016-06-08 11:40:00,26.2,26.25,26.2,26.25,138048.0,23.9384,23.9841,23.9384,23.9841,138048.0
2016-06-08 11:45:00,26.25,26.25,26.18,26.21,146466.0,23.9841,23.9841,23.9202,23.9476,146466.0
2016-06-08 11:50:00,26.22,26.24,26.19,26.19,72523.0,23.9567,23.975,23.9293,23.9293,72523.0
2016-06-08 11:55:00,26.19,26.22,26.16,26.21,153827.0,23.9293,23.9567,23.9019,23.9476,153827.0
2016-06-08 12:00:00,26.21,26.22,26.14,26.16,153497.0,23.9476,23.9567,23.8836,23.9019,153497.0
2016-06-08 12:05:00,26.17,26.21,26.14,26.2,141979.0,23.911,23.9476,23.8836,23.9384,141979.0
2016-06-08 12:10:00,26.21,26.25,26.19,26.25,104070.0,23.9476,23.9841,23.9293,23.9841,104070.0
2016-06-08 12:15:00,26.25,26.26,26.23,26.24,77824.0,23.9841,23.9933,23.9659,23.975,77824.0
2016-06-08 12:20:00,26.25,26.27,26.24,26.27,88797.0,23.9841,24.0024,23.975,24.0024,88797.0
2016-06-08 12:25:00,26.27,26.28,26.25,26.26,125922.0,24.0024,24.0115,23.9841,23.9933,125922.0
2016-06-08 12:30:00,26.26,26.26,26.21,26.23,135061.0,23.9933,23.9933,23.9476,23.9659,135061.0
2016-06-08 12:35:00,26.23,26.25,26.21,26.21,88198.0,23.9659,23.9841,23.9476,23.9476,88198.0
2016-06-08 12:40:00,26.21,26.22,26.19,26.21,81782.0,23.9476,23.9567,23.9293,23.9476,81782.0
2016-06-08 12:45:00,26.2,26.22,26.18,26.2,109654.0,23.9384,23.9567,23.9202,23.9384,109654.0
2016-06-08 12:50:00,26.2,26.2,26.17,26.17,128700.0,23.9384,23.9384,23.911,23.911,128700.0
2016-06-08 12:55:00,26.18,26.19,26.17,26.18,81289.0,23.9202,23.9293,23.911,23.9202,81289.0
2016-06-08 13:00:00,26.18,26.2,26.16,26.19,108827.0,23.9202,23.9384,23.9019,23.9293,108827.0
2016-06-08 13:05:00,26.2,26.23,26.19,26.23,119412.0,23.9384,23.9659,23.9293,23.9659,119412.0
2016-06-08 13:10:00,26.24,26.24,26.2,26.2,68940.0,23.975,23.975,23.9384,23.9384,68940.0
2016-06-08 13:15:00,26.2,26.2,26.12,26.13,185309.0,23.9384,23.9384,23.8653,23.8745,185309.0
2016-06-08 13:20:00,26.13,26.14,26.06,26.08,176832.0,23.8745,23.8836,23.8105,23.8288,176832.0
2016-06-08 13:25:00,26.09,26.1,26.06,26.06,136728.0,23.8379,23.8471,23.8105,23.8105,136728.0
2016-06-08 13:30:00,26.06,26.09,26.03,26.04,84250.0,23.8105,23.8379,23.7831,23.7923,84250.0
2016-06-08 13:35:00,26.05,26.07,26.05,26.05,108974.0,23.8014,23.8197,23.8014,23.8014,108974.0
2016-06-08 13:40:00,26.06,26.1,26.05,26.09,87845.0,23.8105,23.8471,23.8014,23.8379,87845.0
2016-06-08 13:45:00,26.08,26.14,26.08,26.13,121677.0,23.8288,23.8836,23.8288,23.8745,121677.0
2016-06-08 13:50:00,26.14,26.17,26.12,26.16,80332.0,23.8836,23.911,23.8653,23.9019,80332.0
2016-06-08 13:55:00,26.16,26.17,26.14,26.17,86618.0,23.9019,23.911,23.8836,23.911,86618.0
2016-06-08 14:00:00,26.17,26.17,26.13,26.13,141899.0,23.911,23.911,23.8745,23.8745,141899.0
2016-06-08 14:05:00,26.13,26.14,26.07,26.08,133404.0,23.8745,23.8836,23.8197,23.8288,133404.0
2016-06-08 14:10:00,26.07,26.16,26.06,26.15,99241.0,23.8197,23.9019,23.8105,23.8928,99241.0
2016-06-08 14:15:00,26.15,26.15,26.12,26.14,66492.0,23.8928,23.8928,23.8653,23.8836,66492.0
2016-06-08 14:20:00,26.13,26.15,26.1,26.11,88479.0,23.8745,23.8928,23.8471,23.8562,88479.0
2016-06-08 14:25:00,26.11,26.15,26.1,26.15,77968.0,23.8562,23.8928,23.8471,23.8928,77968.0
2016-06-08 14:30:00,26.15,26.17,26.14,26.17,128057.0,23.8928,23.911,23.8836,23.911,128057.0
2016-06-08 14:35:00,26.17,26.19,26.15,26.19,73836.0,23.911,23.9293,23.8928,23.9293,73836.0
2016-06-08 14:40:00,26.19,26.22,26.17,26.17,145855.0,23.9293,23.9567,23.911,23.911,145855.0
2016-06-08 14:45:00,26.18,26.21,26.16,26.18,63321.0,23.9202,23.9476,23.9019,23.9202,63321.0
2016-06-08 14:50:00,26.18,26.19,26.15,26.17,89766.0,23.9202,23.9293,23.8928,23.911,89766.0
2016-06-08 14:55:00,26.17,26.17,26.13,26.16,99290.0,23.911,23.911,23.8745,23.9019,99290.0
2016-06-08 15:00:00,26.16,26.17,26.14,26.17,96754.0,23.9019,23.911,23.8836,23.911,96754.0
2016-06-08 15:05:00,26.16,26.17,26.14,26.14,127303.0,23.9019,23.911,23.8836,23.8836,127303.0
2016-06-08 15:10:00,26.14,26.15,26.13,26.13,33270.0,23.8836,23.8928,23.8745,23.8745,33270.0
2016-06-08 15:15:00,26.13,26.13,26.07,26.09,212924.0,23.8745,23.8745,23.8197,23.8379,212924.0
2016-06-08 15:20:00,26.09,26.1,26.07,26.08,104172.0,23.8379,23.8471,23.8197,23.8288,104172.0
2016-06-08 15:25:00,26.08,26.08,26.02,26.02,106720.0,23.8288,23.8288,23.774,23.774,106720.0
2016-06-08 15:30:00,26.02,26.02,25.84,25.85,742911.0,23.774,23.774,23.6095,23.6187,742911.0
2016-06-08 15:35:00,25.86,25.93,25.86,25.92,282517.0,23.6278,23.6917,23.6278,23.6826,282517.0
2016-06-08 15:40:00,25.92,25.99,25.92,25.98,257348.0,23.6826,23.7466,23.6826,23.7374,257348.0
2016-06-08 15:45:00,25.98,26.0,25.93,25.93,93217.0,23.7374,23.7557,23.6917,23.6917,93217.0
2016-06-08 15:50:00,25.93,25.98,25.93,25.97,186235.0,23.6917,23.7374,23.6917,23.7283,186235.0
2016-06-08 15:55:00,25.96,26.0,25.91,25.97,1349177.0,23.7192,23.7557,23.6735,23.7283,1349177.0
2016-06-09 09:30:00,25.93,26.01,25.76,25.88,703158.0,23.6917,23.7648,23.5364,23.6461,703158.0
2016-06-09 09:35:00,25.88,26.0,25.88,26.0,398825.0,23.6461,23.7557,23.6461,23.7557,398825.0
2016-06-09 09:40:00,26.0,26.06,25.97,26.01,295221.0,23.7557,23.8105,23.7283,23.7648,295221.0
2016-06-09 09:45:00,26.01,26.11,25.98,26.1,357316.0,23.7648,23.8562,23.7374,23.8471,357316.0
2016-06-09 09:50:00,26.11,26.13,26.05,26.09,324991.0,23.8562,23.8745,23.8014,23.8379,324991.0
2016-06-09 09:55:00,26.09,26.11,25.98,26.04,265070.0,23.8379,23.8562,23.7374,23.7923,265070.0
2016-06-09 10:00:00,26.04,26.04,25.9,25.91,351996.0,23.7923,23.7923,23.6643,23.6735,351996.0
2016-06-09 10:05:00,25.92,25.97,25.89,25.93,290444.0,23.6826,23.7283,23.6552,23.6917,290444.0
2016-06-09 10:10:00,25.94,26.01,25.94,25.97,223037.0,23.7009,23.7648,23.7009,23.7283,223037.0
2016-06-09 10:15:00,25.97,26.01,25.94,25.99,195479.0,23.7283,23.7648,23.7009,23.7466,195479.0
2016-06-09 10:20:00,25.98,26.08,25.97,26.08,167172.0,23.7374,23.8288,23.7283,23.8288,167172.0
2016-06-09 10:25:00,26.08,26.16,26.07,26.12,247767.0,23.8288,23.9019,23.8197,23.8653,247767.0
2016-06-09 10:30:00,26.12,26.2,26.12,26.17,441983.0,23.8653,23.9384,23.8653,23.911,441983.0
2016-06-09 10:35:00,26.16,26.18,26.03,26.05,207620.0,23.9019,23.9202,23.7831,23.8014,207620.0
2016-06-09 10:40:00,26.05,26.13,26.05,26.1,159814.0,23.8014,23.8745,23.8014,23.8471,159814.0
2016-06-09 10:45:00,26.1,26.1,26.07,26.09,143909.0,23.8471,23.8471,23.8197,23.8379,143909.0
2016-06-09 10:50:00,26.09,26.12,26.07,26.07,133537.0,23.8379,23.8653,23.8197,23.8197,133537.0
2016-06-09 10:55:00,26.06,26.06,25.99,25.99,122716.0,23.8105,23.8105,23.7466,23.7466,122716.0
2016-06-09 11:00:00,25.99,26.04,25.99,26.01,99728.0,23.7466,23.7923,23.7466,23.7648,99728.0
2016-06-09 11:05:00,26.02,26.17,26.02,26.16,166501.0,23.774,23.911,23.774,23.9019,166501.0
2016-06-09 11:10:00,26.17,26.19,26.14,26.15,106216.0,23.911,23.9293,23.8836,23.8928,106216.0
2016-06-09 11:15:00,26.15,26.17,26.12,26.17,261029.0,23.8928,23.911,23.8653,23.911,261029.0
2016-06-09 11:20:00,26.17,26.19,26.13,26.13,175468.0,23.911,23.9293,23.8745,23.8745,175468.0
2016-06-09 11:25:00,26.14,26.15,26.09,26.15,140108.0,23.8836,23.8928,23.8379,23.8928,140108.0
2016-06-09 11:30:00,26.15,26.22,26.15,26.22,193132.0,23.8928,23.9567,23.8928,23.9567,193132.0
2016-06-09 11:35:00,26.22,26.28,26.22,26.24,120691.0,23.9567,24.0115,23.9567,23.975,120691.0
2016-06-09 11:40:00,26.25,26.26,26.21,26.22,97892.0,23.9841,23.9933,23.9476,23.9567,97892.0
2016-06-09 11:45:00,26.22,26.25,26.2,26.24,75098.0,23.9567,23.9841,23.9384,23.975,75098.0
2016-06-09 11:50:00,26.24,26.27,26.24,26.25,70413.0,23.975,24.0024,23.975,23.9841,70413.0
2016-06-09 11:55:00,26.25,26.25,26.19,26.23,52635.0,23.9841,23.9841,23.9293,23.9659,52635.0
2016-06-09 12:00:00,26.23,26.24,26.19,26.24,114606.0,23.9659,23.975,23.9293,23.975,114606.0
2016-06-09 12:05:00,26.25,26.25,26.23,26.23,47095.0,23.9841,23.9841,23.9659,23.9659,47095.0
2016-06-09 12:10:00,26.23,26.27,26.23,26.26,90024.0,23.9659,24.0024,23.9659,23.9933,90024.0
2016-06-09 12:15:00,26.26,26.28,26.23,26.25,90027.0,23.9933,24.0115,23.9659,23.9841,90027.0
2016-06-09 12:20:00,26.25,26.29,26.24,26.29,107995.0,23.9841,24.0207,23.975,24.0207,107995.0
2016-06-09 12:25:00,26.29,26.31,26.25,26.31,141366.0,24.0207,24.0389,23.9841,24.0389,141366.0
2016-06-09 12:30:00,26.32,26.33,26.31,26.33,124857.0,24.0481,24.0572,24.0389,24.0572,124857.0
2016-06-09 12:35:00,26.33,26.33,26.3,26.31,85252.0,24.0572,24.0572,24.0298,24.0389,85252.0
2016-06-09 12:40:00,26.3,26.31,26.26,26.27,78195.0,24.0298,24.0389,23.9933,24.0024,78195.0
2016-06-09 12:45:00,26.26,26.26,26.19,26.19,94284.0,23.9933,23.9933,23.9293,23.9293,94284.0
2016-06-09 12:50:00,26.2,26.21,26.16,26.21,72487.0,23.9384,23.9476,23.9019,23.9476,72487.0
2016-06-09 12:55:00,26.2,26.24,26.18,26.22,93885.0,23.9384,23.975,23.9202,23.9567,93885.0
2016-06-09 13:00:00,26.22,26.26,26.21,26.25,78644.0,23.9567,23.9933,23.9476,23.9841,78644.0
2016-06-09 13:05:00,26.25,26.28,26.24,26.27,110380.0,23.9841,24.0115,23.975,24.0024,110380.0
2016-06-09 13:10:00,26.26,26.3,26.25,26.29,71501.0,23.9933,24.0298,23.9841,24.0207,71501.0
2016-06-09 13:15:00,26.28,26.3,26.24,26.24,61130.0,24.0115,24.0298,23.975,23.975,61130.0
2016-06-09 13:20:00,26.24,26.28,26.22,26.28,62494.0,23.975,24.0115,23.9567,24.0115,62494.0
2016-06-09 13:25:00,26.28,26.32,26.26,26.31,139096.0,24.0115,24.0481,23.9933,24.0389,139096.0
2016-06-09 13:30:00,26.31,26.31,26.24,26.27,68358.0,24.0389,24.0389,23.975,24.0024,68358.0
2016-06-09 13:35:00,26.27,26.27,26.25,26.25,58803.0,24.0024,24.0024,23.9841,23.9841,58803.0
2016-06-09 13:40:00,26.24,26.28,26.24,26.26,44903.0,23.975,24.0115,23.975,23.9933,44903.0
2016-06-09 13:45:00,26.26,26.3,26.26,26.3,31834.0,23.9933,24.0298,23.9933,24.0298,31834.0
2016-06-09 13:50:00,26.3,26.32,26.3,26.31,61426.0,24.0298,24.0481,24.0298,24.0389,61426.0
2016-06-09 13:55:00,26.31,26.32,26.3,26.3,46025.0,24.0389,24.0481,24.0298,24.0298,46025.0
2016-06-09 14:00:00,26.3,26.31,26.29,26.31,53048.0,24.0298,24.0389,24.0207,24.0389,53048.0
2016-06-09 14:05:00,26.31,26.34,26.31,26.34,93306.0,24.0389,24.0664,24.0389,24.0664,93306.0
2016-06-09 14:10:00,26.34,26.34,26.32,26.33,64888.0,24.0664,24.0664,24.0481,24.0572,64888.0
2016-06-09 14:15:00,26.33,26.33,26.32,26.33,36018.0,24.0572,24.0572,24.0481,24.0572,36018.0
2016-06-09 14:20:00,26.33,26.36,26.33,26.34,105592.0,24.0572,24.0846,24.0572,24.0664,105592.0
2016-06-09 14:25:00,26.35,26.36,26.32,26.32,68994.0,24.0755,24.0846,24.0481,24.0481,68994.0
2016-06-09 14:30:00,26.33,26.34,26.29,26.3,103844.0,24.0572,24.0664,24.0207,24.0298,103844.0
2016-06-09 14:35:00,26.3,26.33,26.3,26.33,29766.0,24.0298,24.0572,24.0298,24.0572,29766.0
2016-06-09 14:40:00,26.34,26.38,26.34,26.38,98398.0,24.0664,24.1029,24.0664,24.1029,98398.0
2016-06-09 14:45:00,26.38,26.38,26.33,26.33,70886.0,24.1029,24.1029,24.0572,24.0572,70886.0
2016-06-09 14:50:00,26.33,26.39,26.33,26.38,90043.0,24.0572,24.112,24.0572,24.1029,90043.0
2016-06-09 14:55:00,26.38,26.4,26.37,26.37,112669.0,24.1029,24.1212,24.0938,24.0938,112669.0
2016-06-09 15:00:00,26.36,26.4,26.36,26.4,277702.0,24.0846,24.1212,24.0846,24.1212,277702.0
2016-06-09 15:05:00,26.4,26.4,26.33,26.33,174097.0,24.1212,24.1212,24.0572,24.0572,174097.0
2016-06-09 15:10:00,26.32,26.34,26.29,26.31,95650.0,24.0481,24.0664,24.0207,24.0389,95650.0
2016-06-09 15:15:00,26.31,26.36,26.31,26.35,99738.0,24.0389,24.0846,24.0389,24.0755,99738.0
2016-06-09 15:20:00,26.34,26.36,26.33,26.34,218835.0,24.0664,24.0846,24.0572,24.0664,218835.0
2016-06-09 15:25:00,26.34,26.38,26.33,26.35,89084.0,24.0664,24.1029,24.0572,24.0755,89084.0
2016-06-09 15:30:00,26.35,26.36,26.33,26.36,95821.0,24.0755,24.0846,24.0572,24.0846,95821.0
2016-06-09 15:35:00,26.36,26.39,26.35,26.38,115767.0,24.0846,24.112,24.0755,24.1029,115767.0
2016-06-09 15:40:00,26.38,26.39,26.28,26.28,290115.0,24.1029,24.112,24.0115,24.0115,290115.0
2016-06-09 15:45:00,26.28,26.33,26.28,26.32,100892.0,24.0115,24.0572,24.0115,24.0481,100892.0
2016-06-09 15:50:00,26.32,26.34,26.31,26.33,196624.0,24.0481,24.0664,24.0389,24.0572,196624.0
2016-06-09 15:55:00,26.33,26.36,26.3,26.31,997860.0,24.0572,24.0846,24.0298,24.0389,997860.0
2016-06-10 09:30:00,26.52,26.76,26.48,26.69,870176.0,24.2308,24.4501,24.1943,24.3861,870176.0
2016-06-10 09:35:00,26.7,26.8,26.65,26.67,524046.0,24.3953,24.4866,24.3496,24.3679,524046.0
2016-06-10 09:40:00,26.67,26.72,26.55,26.68,404469.0,24.3679,24.4136,24.2582,24.377,404469.0
2016-06-10 09:45:00,26.68,26.77,26.67,26.75,349901.0,24.377,24.4592,24.3679,24.441,349901.0
2016-06-10 09:50:00,26.75,26.75,26.64,26.71,354753.0,24.441,24.441,24.3405,24.4044,354753.0
2016-06-10 09:55:00,26.71,26.76,26.69,26.75,218487.0,24.4044,24.4501,24.3861,24.441,218487.0
2016-06-10 10:00:00,26.75,26.89,26.7,26.89,363432.0,24.441,24.5689,24.3953,24.5689,363432.0
2016-06-10 10:05:00,26.89,26.9,26.79,26.81,306020.0,24.5689,24.578,24.4775,24.4958,306020.0
2016-06-10 10:10:00,26.81,26.83,26.77,26.81,184475.0,24.4958,24.5141,24.4592,24.4958,184475.0
2016-06-10 10:15:00,26.81,26.81,26.71,26.72,235996.0,24.4958,24.4958,24.4044,24.4136,235996.0
2016-06-10 10:20:00,26.72,26.76,26.71,26.72,140550.0,24.4136,24.4501,24.4044,24.4136,140550.0
2016-06-10 10:25:00,26.72,26.73,26.63,26.69,251857.0,24.4136,24.4227,24.3313,24.3861,251857.0
2016-06-10 10:30:00,26.7,26.73,26.64,26.64,131542.0,24.3953,24.4227,24.3405,24.3405,131542.0
2016-06-10 10:35:00,26.65,26.67,26.58,26.59,186415.0,24.3496,24.3679,24.2856,24.2948,186415.0
2016-06-10 10:40:00,26.6,26.65,26.58,26.65,278595.0,24.3039,24.3496,24.2856,24.3496,278595.0
2016-06-10 10:45:00,26.64,26.68,26.59,26.59,147580.0,24.3405,24.377,24.2948,24.2948,147580.0
2016-06-10 10:50:00,26.58,26.59,26.43,26.46,278099.0,24.2856,24.2948,24.1486,24.176,278099.0
2016-06-10 10:55:00,26.46,26.55,26.46,26.51,253298.0,24.176,24.2582,24.176,24.2217,253298.0
2016-06-10 11:00:00,26.51,26.51,26.43,26.47,152931.0,24.2217,24.2217,24.1486,24.1851,152931.0
2016-06-10 11:05:00,26.47,26.47,26.27,26.28,276804.0,24.1851,24.1851,24.0024,24.0115,276804.0
2016-06-10 11:10:00,26.29,26.3,26.17,26.2,289662.0,24.0207,24.0298,23.911,23.9384,289662.0
2016-06-10 11:15:00,26.2,26.21,26.04,26.07,308817.0,23.9384,23.9476,23.7923,23.8197,308817.0
2016-06-10 11:20:00,26.07,26.14,25.97,25.97,237052.0,23.8197,23.8836,23.7283,23.7283,237052.0
2016-06-10 11:25:00,25.97,25.97,25.85,25.93,402032.0,23.7283,23.7283,23.6187,23.6917,402032.0
2016-06-10 11:30:00,25.93,25.93,25.82,25.86,226050.0,23.6917,23.6917,23.5912,23.6278,226050.0
2016-06-10 11:35:00,25.86,25.97,25.85,25.91,273778.0,23.6278,23.7283,23.6187,23.6735,273778.0
2016-06-10 11:40:00,25.91,25.96,25.86,25.93,207938.0,23.6735,23.7192,23.6278,23.6917,207938.0
2016-06-10 11:45:00,25.93,25.93,25.83,25.86,161647.0,23.6917,23.6917,23.6004,23.6278,161647.0
2016-06-10 11:50:00,25.87,25.9,25.84,25.87,187412.0,23.6369,23.6643,23.6095,23.6369,187412.0
2016-06-10 11:55:00,25.86,26.02,25.86,26.01,284573.0,23.6278,23.774,23.6278,23.7648,284573.0
2016-06-10 12:00:00,26.02,26.09,26.01,26.08,354735.0,23.774,23.8379,23.7648,23.8288,354735.0
2016-06-10 12:05:00,26.07,26.07,25.99,26.04,132300.0,23.8197,23.8197,23.7466,23.7923,132300.0
2016-06-10 12:10:00,26.03,26.03,25.99,25.99,118304.0,23.7831,23.7831,23.7466,23.7466,118304.0
2016-06-10 12:15:00,25.98,26.06,25.96,26.05,149971.0,23.7374,23.8105,23.7192,23.8014,149971.0
2016-06-10 12:20:00,26.04,26.05,25.96,25.96,106543.0,23.7923,23.8014,23.7192,23.7192,106543.0
2016-06-10 12:25:00,25.97,25.98,25.91,25.93,86972.0,23.7283,23.7374,23.6735,23.6917,86972.0
2016-06-10 12:30:00,25.94,26.01,25.92,26.01,108739.0,23.7009,23.7648,23.6826,23.7648,108739.0
2016-06-10 12:35:00,26.0,26.04,25.91,25.91,149479.0,23.7557,23.7923,23.6735,23.6735,149479.0
2016-06-10 12:40:00,25.92,25.92,25.85,25.85,86705.0,23.6826,23.6826,23.6187,23.6187,86705.0
2016-06-10 12:45:00,25.85,25.88,25.82,25.82,136848.0,23.6187,23.6461,23.5912,23.5912,136848.0
2016-06-10 12:50:00,25.83,25.84,25.76,25.8,289440.0,23.6004,23.6095,23.5364,23.573,289440.0
2016-06-10 12:55:00,25.81,25.88,25.81,25.88,126191.0,23.5821,23.6461,23.5821,23.6461,126191.0
2016-06-10 13:00:00,25.88,25.9,25.83,25.84,123564.0,23.6461,23.6643,23.6004,23.6095,123564.0
2016-06-10 13:05:00,25.84,25.89,25.84,25.85,58901.0,23.6095,23.6552,23.6095,23.6187,58901.0
2016-06-10 13:10:00,25.85,25.85,25.8,25.84,65606.0,23.6187,23.6187,23.573,23.6095,65606.0
2016-06-10 13:15:00,25.83,25.97,25.83,25.97,177161.0,23.6004,23.7283,23.6004,23.7283,177161.0
2016-06-10 13:20:00,25.97,26.03,25.97,26.01,189793.0,23.7283,23.7831,23.7283,23.7648,189793.0
2016-06-10 13:25:00,26.01,26.02,25.93,25.97,193330.0,23.7648,23.774,23.6917,23.7283,193330.0
2016-06-10 13:30:00,25.96,25.96,25.89,25.9,63017.0,23.7192,23.7192,23.6552,23.6643,63017.0
2016-06-10 13:35:00,25.9,25.9,25.85,25.88,99303.0,23.6643,23.6643,23.6187,23.6461,99303.0
2016-06-10 13:40:00,25.88,25.89,25.86,25.86,42963.0,23.6461,23.6552,23.6278,23.6278,42963.0
2016-06-10 13:45:00,25.86,25.99,25.86,25.96,111668.0,23.6278,23.7466,23.6278,23.7192,111668.0
2016-06-10 13:50:00,25.97,26.0,25.97,26.0,85922.0,23.7283,23.7557,23.7283,23.7557,85922.0
2016-06-10 13:55:00,26.0,26.01,25.94,25.96,97235.0,23.7557,23.7648,23.7009,23.7192,97235.0
2016-06-10 14:00:00,25.97,25.97,25.88,25.89,83722.0,23.7283,23.7283,23.6461,23.6552,83722.0
2016-06-10 14:05:00,25.88,25.94,25.87,25.91,153816.0,23.6461,23.7009,23.6369,23.6735,153816.0
2016-06-10 14:10:00,25.92,25.93,25.9,25.93,78737.0,23.6826,23.6917,23.6643,23.6917,78737.0
2016-06-10 14:15:00,25.93,25.99,25.93,25.95,73651.0,23.6917,23.7466,23.6917,23.71,73651.0
2016-06-10 14:20:00,25.96,25.99,25.95,25.96,66283.0,23.7192,23.7466,23.71,23.7192,66283.0
2016-06-10 14:25:00,25.96,25.99,25.93,25.98,83289.0,23.7192,23.7466,23.6917,23.7374,83289.0
2016-06-10 14:30:00,25.99,25.99,25.93,25.93,95746.0,23.7466,23.7466,23.6917,23.6917,95746.0
2016-06-10 14:35:00,25.93,25.93,25.84,25.84,187091.0,23.6917,23.6917,23.6095,23.6095,187091.0
2016-06-10 14:40:00,25.83,25.89,25.83,25.87,157111.0,23.6004,23.6552,23.6004,23.6369,157111.0
2016-06-10 14:45:00,25.86,25.88,25.81,25.83,207737.0,23.6278,23.6461,23.5821,23.6004,207737.0
2016-06-10 14:50:00,25.83,25.9,25.83,25.89,132023.0,23.6004,23.6643,23.6004,23.6552,132023.0
2016-06-10 14:55:00,25.89,25.9,25.82,25.88,146945.0,23.6552,23.6643,23.5912,23.6461,146945.0
2016-06-10 15:00:00,25.87,25.92,25.87,25.89,138648.0,23.6369,23.6826,23.6369,23.6552,138648.0
2016-06-10 15:05:00,25.89,26.0,25.89,25.97,114227.0,23.6552,23.7557,23.6552,23.7283,114227.0
2016-06-10 15:10:00,25.98,25.98,25.92,25.94,84976.0,23.7374,23.7374,23.6826,23.7009,84976.0
2016-06-10 15:15:00,25.94,25.95,25.9,25.91,148087.0,23.7009,23.71,23.6643,23.6735,148087.0
2016-06-10 15:20:00,25.9,25.92,25.88,25.9,63915.0,23.6643,23.6826,23.6461,23.6643,63915.0
2016-06-10 15:25:00,25.9,25.92,25.86,25.88,114337.0,23.6643,23.6826,23.6278,23.6461,114337.0
2016-06-10 15:30:00,25.88,25.92,25.88,25.9,74920.0,23.6461,23.6826,23.6461,23.6643,74920.0
2016-06-10 15:35:00,25.9,25.95,25.89,25.93,117857.0,23.6643,23.71,23.6552,23.6917,117857.0
2016-06-10 15:40:00,25.93,25.98,25.92,25.94,135626.0,23.6917,23.7374,23.6826,23.7009,135626.0
2016-06-10 15:45:00,25.94,25.94,25.91,25.94,92717.0,23.7009,23.7009,23.6735,23.7009,92717.0
2016-06-10 15:50:00,25.93,25.94,25.9,25.92,121331.0,23.6917,23.7009,23.6643,23.6826,121331.0
2016-06-10 15:55:00,25.92,25.95,25.91,25.95,785583.0,23.6826,23.71,23.6735,23.71,785583.0
2016-06-13 09:30:00,26.6,26.65,26.31,26.36,1024351.0,24.3039,24.3496,24.0389,24.0846,1024351.0
2016-06-13 09:35:00,26.36,26.53,26.29,26.51,672944.0,24.0846,24.24,24.0207,24.2217,672944.0
2016-06-13 09:40:00,26.52,26.54,26.38,26.42,414953.0,24.2308,24.2491,24.1029,24.1395,414953.0
2016-06-13 09:45:00,26.42,26.47,26.29,26.33,388032.0,24.1395,24.1851,24.0207,24.0572,388032.0
2016-06-13 09:50:00,26.33,26.33,26.14,26.14,358597.0,24.0572,24.0572,23.8836,23.8836,358597.0
2016-06-13 09:55:00,26.15,26.29,26.09,26.29,402360.0,23.8928,24.0207,23.8379,24.0207,402360.0
2016-06-13 10:00:00,26.3,26.31,26.12,26.17,442206.0,24.0298,24.0389,23.8653,23.911,442206.0
2016-06-13 10:05:00,26.17,26.22,26.12,26.15,253934.0,23.911,23.9567,23.8653,23.8928,253934.0
2016-06-13 10:10:00,26.15,26.15,26.0,26.1,382477.0,23.8928,23.8928,23.7557,23.8471,382477.0
2016-06-13 10:15:00,26.11,26.13,26.04,26.12,202592.0,23.8562,23.8745,23.7923,23.8653,202592.0
2016-06-13 10:20:00,26.12,26.28,26.12,26.26,221295.0,23.8653,24.0115,23.8653,23.9933,221295.0
2016-06-13 10:25:00,26.25,26.28,26.21,26.25,255783.0,23.9841,24.0115,23.9476,23.9841,255783.0
2016-06-13 10:30:00,26.26,26.29,26.1,26.17,197258.0,23.9933,24.0207,23.8471,23.911,197258.0
2016-06-13 10:35:00,26.17,26.19,26.12,26.12,149192.0,23.911,23.9293,23.8653,23.8653,149192.0
2016-06-13 10:40:00,26.12,26.24,26.12,26.23,205483.0,23.8653,23.975,23.8653,23.9659,205483.0
2016-06-13 10:45:00,26.23,26.32,26.2,26.29,263930.0,23.9659,24.0481,23.9384,24.0207,263930.0
2016-06-13 10:50:00,26.3,26.31,26.19,26.2,177962.0,24.0298,24.0389,23.9293,23.9384,177962.0
2016-06-13 10:55:00,26.2,26.28,26.2,26.22,162008.0,23.9384,24.0115,23.9384,23.9567,162008.0
2016-06-13 11:00:00,26.22,26.26,26.14,26.17,144278.0,23.9567,23.9933,23.8836,23.911,144278.0
2016-06-13 11:05:00,26.17,26.2,26.04,26.07,149002.0,23.911,23.9384,23.7923,23.8197,149002.0
2016-06-13 11:10:00,26.07,26.15,26.05,26.09,164345.0,23.8197,23.8928,23.8014,23.8379,164345.0
2016-06-13 11:15:00,26.09,26.17,26.09,26.15,202693.0,23.8379,23.911,23.8379,23.8928,202693.0
2016-06-13 11:20:00,26.15,26.19,26.13,26.15,179820.0,23.8928,23.9293,23.8745,23.8928,179820.0
2016-06-13 11:25:00,26.16,26.18,26.13,26.15,127163.0,23.9019,23.9202,23.8745,23.8928,127163.0
2016-06-13 11:30:00,26.16,26.18,26.07,26.07,162379.0,23.9019,23.9202,23.8197,23.8197,162379.0
2016-06-13 11:35:00,26.06,26.06,25.96,26.03,333595.0,23.8105,23.8105,23.7192,23.7831,333595.0
2016-06-13 11:40:00,26.04,26.14,26.02,26.13,251830.0,23.7923,23.8836,23.774,23.8745,251830.0
2016-06-13 11:45:00,26.13,26.14,26.07,26.11,177127.0,23.8745,23.8836,23.8197,23.8562,177127.0
2016-06-13 11:50:00,26.11,26.13,26.1,26.1,172418.0,23.8562,23.8745,23.8471,23.8471,172418.0
2016-06-13 11:55:00,26.11,26.15,26.09,26.09,180981.0,23.8562,23.8928,23.8379,23.8379,180981.0
2016-06-13 12:00:00,26.1,26.11,26.02,26.02,167976.0,23.8471,23.8562,23.774,23.774,167976.0
2016-06-13 12:05:00,26.03,26.06,26.02,26.03,72222.0,23.7831,23.8105,23.774,23.7831,72222.0
2016-06-13 12:10:00,26.04,26.05,25.98,25.98,100812.0,23.7923,23.8014,23.7374,23.7374,100812.0
2016-06-13 12:15:00,25.98,26.01,25.93,25.98,180816.0,23.7374,23.7648,23.6917,23.7374,180816.0
2016-06-13 12:20:00,25.99,26.03,25.93,26.02,186110.0,23.7466,23.7831,23.6917,23.774,186110.0
2016-06-13 12:25:00,26.02,26.07,26.02,26.04,93428.0,23.774,23.8197,23.774,23.7923,93428.0
2016-06-13 12:30:00,26.03,26.06,26.0,26.0,108803.0,23.7831,23.8105,23.7557,23.7557,108803.0
2016-06-13 12:35:00,26.0,26.03,26.0,26.03,65231.0,23.7557,23.7831,23.7557,23.7831,65231.0
2016-06-13 12:40:00,26.03,26.04,26.0,26.04,119126.0,23.7831,23.7923,23.7557,23.7923,119126.0
2016-06-13 12:45:00,26.04,26.04,25.99,26.01,53431.0,23.7923,23.7923,23.7466,23.7648,53431.0
2016-06-13 12:50:00,26.01,26.01,25.9,25.91,110231.0,23.7648,23.7648,23.6643,23.6735,110231.0
2016-06-13 12:55:00,25.92,25.92,25.87,25.91,132077.0,23.6826,23.6826,23.6369,23.6735,132077.0
2016-06-13 13:00:00,25.91,25.96,25.9,25.95,85211.0,23.6735,23.7192,23.6643,23.71,85211.0
2016-06-13 13:05:00,25.94,25.94,25.91,25.93,64479.0,23.7009,23.7009,23.6735,23.6917,64479.0
2016-06-13 13:10:00,25.92,25.92,25.88,25.88,45904.0,23.6826,23.6826,23.6461,23.6461,45904.0
2016-06-13 13:15:00,25.89,25.89,25.81,25.82,79265.0,23.6552,23.6552,23.5821,23.5912,79265.0
2016-06-13 13:20:00,25.82,25.84,25.81,25.84,65451.0,23.5912,23.6095,23.5821,23.6095,65451.0
2016-06-13 13:25:00,25.84,25.9,25.83,25.9,60545.0,23.6095,23.6643,23.6004,23.6643,60545.0
2016-06-13 13:30:00,25.89,25.9,25.83,25.83,98860.0,23.6552,23.6643,23.6004,23.6004,98860.0
2016-06-13 13:35:00,25.82,25.84,25.81,25.81,74654.0,23.5912,23.6095,23.5821,23.5821,74654.0
2016-06-13 13:40:00,25.82,25.82,25.66,25.68,168728.0,23.5912,23.5912,23.4451,23.4633,168728.0
2016-06-13 13:45:00,25.68,25.72,25.64,25.64,111386.0,23.4633,23.4999,23.4268,23.4268,111386.0
2016-06-13 13:50:00,25.63,25.7,25.6,25.65,173643.0,23.4176,23.4816,23.3902,23.4359,173643.0
2016-06-13 13:55:00,25.65,25.71,25.64,25.69,105741.0,23.4359,23.4907,23.4268,23.4725,105741.0
2016-06-13 14:00:00,25.69,25.69,25.61,25.66,210442.0,23.4725,23.4725,23.3994,23.4451,210442.0
2016-06-13 14:05:00,25.65,25.67,25.61,25.67,90395.0,23.4359,23.4542,23.3994,23.4542,90395.0
2016-06-13 14:10:00,25.67,25.69,25.64,25.67,92888.0,23.4542,23.4725,23.4268,23.4542,92888.0
2016-06-13 14:15:00,25.67,25.68,25.63,25.64,68211.0,23.4542,23.4633,23.4176,23.4268,68211.0
2016-06-13 14:20:00,25.64,25.66,25.6,25.65,116873.0,23.4268,23.4451,23.3902,23.4359,116873.0
2016-06-13 14:25:00,25.65,25.67,25.64,25.65,117816.0,23.4359,23.4542,23.4268,23.4359,117816.0
2016-06-13 14:30:00,25.64,25.72,25.64,25.69,208050.0,23.4268,23.4999,23.4268,23.4725,208050.0
2016-06-13 14:35:00,25.7,25.77,25.7,25.74,123800.0,23.4816,23.5456,23.4816,23.5181,123800.0
2016-06-13 14:40:00,25.74,25.78,25.74,25.76,71176.0,23.5181,23.5547,23.5181,23.5364,71176.0
2016-06-13 14:45:00,25.75,25.75,25.67,25.68,159030.0,23.5273,23.5273,23.4542,23.4633,159030.0
2016-06-13 14:50:00,25.69,25.71,25.67,25.68,82720.0,23.4725,23.4907,23.4542,23.4633,82720.0
2016-06-13 14:55:00,25.68,25.68,25.61,25.63,102319.0,23.4633,23.4633,23.3994,23.4176,102319.0
2016-06-13 15:00:00,25.64,25.65,25.63,25.65,44231.0,23.4268,23.4359,23.4176,23.4359,44231.0
2016-06-13 15:05:00,25.65,25.68,25.63,25.66,43807.0,23.4359,23.4633,23.4176,23.4451,43807.0
2016-06-13 15:10:00,25.66,25.69,25.65,25.66,50836.0,23.4451,23.4725,23.4359,23.4451,50836.0
2016-06-13 15:15:00,25.65,25.67,25.62,25.62,65526.0,23.4359,23.4542,23.4085,23.4085,65526.0
2016-06-13 15:20:00,25.63,25.69,25.63,25.67,104980.0,23.4176,23.4725,23.4176,23.4542,104980.0
2016-06-13 15:25:00,25.67,25.76,25.65,25.74,160212.0,23.4542,23.5364,23.4359,23.5181,160212.0
2016-06-13 15:30:00,25.73,25.89,25.72,25.86,162471.0,23.509,23.6552,23.4999,23.6278,162471.0
2016-06-13 15:35:00,25.85,25.93,25.83,25.92,130596.0,23.6187,23.6917,23.6004,23.6826,130596.0
2016-06-13 15:40:00,25.92,26.05,25.9,26.05,451287.0,23.6826,23.8014,23.6643,23.8014,451287.0
2016-06-13 15:45:00,26.05,26.05,25.96,25.99,319301.0,23.8014,23.8014,23.7192,23.7466,319301.0
2016-06-13 15:50:00,25.99,26.0,25.96,25.98,251690.0,23.7466,23.7557,23.7192,23.7374,251690.0
2016-06-13 15:55:00,25.98,25.99,25.85,25.87,873091.0,23.7374,23.7466,23.6187,23.6369,873091.0
2016-06-14 09:30:00,26.06,26.06,25.77,25.82,740717.0,23.8105,23.8105,23.5456,23.5912,740717.0
2016-06-14 09:35:00,25.82,25.86,25.61,25.65,536968.0,23.5912,23.6278,23.3994,23.4359,536968.0
2016-06-14 09:40:00,25.65,25.68,25.55,25.62,453370.0,23.4359,23.4633,23.3445,23.4085,453370.0
2016-06-14 09:45:00,25.63,25.76,25.59,25.76,468863.0,23.4176,23.5364,23.3811,23.5364,468863.0
2016-06-14 09:50:00,25.75,25.89,25.75,25.82,398148.0,23.5273,23.6552,23.5273,23.5912,398148.0
2016-06-14 09:55:00,25.83,25.84,25.73,25.76,234865.0,23.6004,23.6095,23.509,23.5364,234865.0
2016-06-14 10:00:00,25.76,25.86,25.72,25.85,240034.0,23.5364,23.6278,23.4999,23.6187,240034.0
2016-06-14 10:05:00,25.85,25.93,25.8,25.89,236507.0,23.6187,23.6917,23.573,23.6552,236507.0
2016-06-14 10:10:00,25.89,25.93,25.75,25.75,127005.0,23.6552,23.6917,23.5273,23.5273,127005.0
2016-06-14 10:15:00,25.75,25.84,25.66,25.67,140320.0,23.5273,23.6095,23.4451,23.4542,140320.0
2016-06-14 10:20:00,25.67,25.75,25.65,25.7,147195.0,23.4542,23.5273,23.4359,23.4816,147195.0
2016-06-14 10:25:00,25.71,25.81,25.68,25.7,151237.0,23.4907,23.5821,23.4633,23.4816,151237.0
2016-06-14 10:30:00,25.7,25.74,25.63,25.73,135092.0,23.4816,23.5181,23.4176,23.509,135092.0
2016-06-14 10:35:00,25.74,25.74,25.61,25.61,171259.0,23.5181,23.5181,23.3994,23.3994,171259.0
2016-06-14 10:40:00,25.61,25.63,25.52,25.52,274105.0,23.3994,23.4176,23.3171,23.3171,274105.0
2016-06-14 10:45:00,25.53,25.59,25.44,25.56,228458.0,23.3263,23.3811,23.244,23.3537,228458.0
2016-06-14 10:50:00,25.56,25.57,25.49,25.49,125186.0,23.3537,23.3628,23.2897,23.2897,125186.0
2016-06-14 10:55:00,25.49,25.6,25.49,25.52,284030.0,23.2897,23.3902,23.2897,23.3171,284030.0
2016-06-14 11:00:00,25.52,25.56,25.48,25.53,116165.0,23.3171,23.3537,23.2806,23.3263,116165.0
2016-06-14 11:05:00,25.53,25.53,25.43,25.44,183374.0,23.3263,23.3263,23.2349,23.244,183374.0
2016-06-14 11:10:00,25.44,25.47,25.39,25.44,130721.0,23.244,23.2715,23.1984,23.244,130721.0
2016-06-14 11:15:00,25.43,25.43,25.37,25.37,152050.0,23.2349,23.2349,23.1801,23.1801,152050.0
2016-06-14 11:20:00,25.37,25.39,25.2,25.2,295949.0,23.1801,23.1984,23.0248,23.0248,295949.0
2016-06-14 11:25:00,25.2,25.27,25.15,25.16,362547.0,23.0248,23.0887,22.9791,22.9882,362547.0
2016-06-14 11:30:00,25.16,25.23,25.14,25.21,276796.0,22.9882,23.0522,22.9699,23.0339,276796.0
2016-06-14 11:35:00,25.21,25.33,25.18,25.29,297976.0,23.0339,23.1435,23.0065,23.107,297976.0
2016-06-14 11:40:00,25.29,25.32,25.25,25.29,219398.0,23.107,23.1344,23.0704,23.107,219398.0
2016-06-14 11:45:00,25.29,25.31,25.2,25.22,195529.0,23.107,23.1253,23.0248,23.043,195529.0
2016-06-14 11:50:00,25.21,25.24,25.17,25.21,163124.0,23.0339,23.0613,22.9973,23.0339,163124.0
2016-06-14 11:55:00,25.2,25.22,25.15,25.15,137410.0,23.0248,23.043,22.9791,22.9791,137410.0
2016-06-14 12:00:00,25.16,25.22,25.15,25.2,144312.0,22.9882,23.043,22.9791,23.0248,144312.0
2016-06-14 12:05:00,25.21,25.27,25.21,25.26,150488.0,23.0339,23.0887,23.0339,23.0796,150488.0
2016-06-14 12:10:00,25.25,25.25,25.19,25.23,100357.0,23.0704,23.0704,23.0156,23.0522,100357.0
2016-06-14 12:15:00,25.23,25.3,25.23,25.27,120228.0,23.0522,23.1161,23.0522,23.0887,120228.0
2016-06-14 12:20:00,25.26,25.26,25.22,25.25,64342.0,23.0796,23.0796,23.043,23.0704,64342.0
2016-06-14 12:25:00,25.25,25.25,25.16,25.24,125969.0,23.0704,23.0704,22.9882,23.0613,125969.0
2016-06-14 12:30:00,25.25,25.25,25.17,25.17,128111.0,23.0704,23.0704,22.9973,22.9973,128111.0
2016-06-14 12:35:00,25.17,25.18,25.15,25.15,121364.0,22.9973,23.0065,22.9791,22.9791,121364.0
2016-06-14 12:40:00,25.16,25.19,25.13,25.15,111604.0,22.9882,23.0156,22.9608,22.9791,111604.0
2016-06-14 12:45:00,25.16,25.23,25.16,25.18,101029.0,22.9882,23.0522,22.9882,23.0065,101029.0
2016-06-14 12:50:00,25.19,25.24,25.19,25.22,97913.0,23.0156,23.0613,23.0156,23.043,97913.0
2016-06-14 12:55:00,25.22,25.22,25.17,25.18,109998.0,23.043,23.043,22.9973,23.0065,109998.0
2016-06-14 13:00:00,25.18,25.2,25.14,25.17,156462.0,23.0065,23.0248,22.9699,22.9973,156462.0
2016-06-14 13:05:00,25.17,25.21,25.14,25.17,146462.0,22.9973,23.0339,22.9699,22.9973,146462.0
2016-06-14 13:10:00,25.17,25.2,25.15,25.2,125118.0,22.9973,23.0248,22.9791,23.0248,125118.0
2016-06-14 13:15:00,25.2,25.28,25.2,25.25,151595.0,23.0248,23.0979,23.0248,23.0704,151595.0
2016-06-14 13:20:00,25.25,25.32,25.24,25.28,81605.0,23.0704,23.1344,23.0613,23.0979,81605.0
2016-06-14 13:25:00,25.29,25.36,25.24,25.34,107026.0,23.107,23.1709,23.0613,23.1527,107026.0
2016-06-14 13:30:00,25.33,25.48,25.33,25.46,230062.0,23.1435,23.2806,23.1435,23.2623,230062.0
2016-06-14 13:35:00,25.45,25.54,25.45,25.52,177619.0,23.2532,23.3354,23.2532,23.3171,177619.0
2016-06-14 13:40:00,25.52,25.59,25.48,25.48,163033.0,23.3171,23.3811,23.2806,23.2806,163033.0
2016-06-14 13:45:00,25.47,25.52,25.44,25.48,187589.0,23.2715,23.3171,23.244,23.2806,187589.0
2016-06-14 13:50:00,25.48,25.5,25.43,25.5,111554.0,23.2806,23.2989,23.2349,23.2989,111554.0
2016-06-14 13:55:00,25.5,25.51,25.46,25.49,74106.0,23.2989,23.308,23.2623,23.2897,74106.0
2016-06-14 14:00:00,25.49,25.51,25.45,25.49,91356.0,23.2897,23.308,23.2532,23.2897,91356.0
2016-06-14 14:05:00,25.49,25.49,25.43,25.45,102293.0,23.2897,23.2897,23.2349,23.2532,102293.0
2016-06-14 14:10:00,25.45,25.45,25.39,25.41,111747.0,23.2532,23.2532,23.1984,23.2166,111747.0
2016-06-14 14:15:00,25.41,25.43,25.31,25.33,171383.0,23.2166,23.2349,23.1253,23.1435,171383.0
2016-06-14 14:20:00,25.33,25.33,25.25,25.32,114716.0,23.1435,23.1435,23.0704,23.1344,114716.0
2016-06-14 14:25:00,25.32,25.35,25.29,25.32,145137.0,23.1344,23.1618,23.107,23.1344,145137.0
2016-06-14 14:30:00,25.32,25.33,25.25,25.26,173335.0,23.1344,23.1435,23.0704,23.0796,173335.0
2016-06-14 14:35:00,25.26,25.27,25.2,25.21,142007.0,23.0796,23.0887,23.0248,23.0339,142007.0
2016-06-14 14:40:00,25.21,25.24,25.17,25.22,157851.0,23.0339,23.0613,22.9973,23.043,157851.0
2016-06-14 14:45:00,25.21,25.3,25.2,25.25,181196.0,23.0339,23.1161,23.0248,23.0704,181196.0
2016-06-14 14:50:00,25.25,25.25,25.2,25.23,135137.0,23.0704,23.0704,23.0248,23.0522,135137.0
2016-06-14 14:55:00,25.23,25.31,25.23,25.24,113278.0,23.0522,23.1253,23.0522,23.0613,113278.0
2016-06-14 15:00:00,25.25,25.27,25.22,25.22,205228.0,23.0704,23.0887,23.043,23.043,205228.0
2016-06-14 15:05:00,25.22,25.33,25.22,25.32,119074.0,23.043,23.1435,23.043,23.1344,119074.0
2016-06-14 15:10:00,25.33,25.45,25.33,25.41,204093.0,23.1435,23.2532,23.1435,23.2166,204093.0
2016-06-14 15:15:00,25.42,25.44,25.39,25.43,143651.0,23.2258,23.244,23.1984,23.2349,143651.0
2016-06-14 15:20:00,25.43,25.46,25.4,25.41,149755.0,23.2349,23.2623,23.2075,23.2166,149755.0
2016-06-14 15:25:00,25.41,25.43,25.38,25.42,99946.0,23.2166,23.2349,23.1892,23.2258,99946.0
2016-06-14 15:30:00,25.42,25.47,25.41,25.45,121236.0,23.2258,23.2715,23.2166,23.2532,121236.0
2016-06-14 15:35:00,25.44,25.49,25.44,25.44,144374.0,23.244,23.2897,23.244,23.244,144374.0
2016-06-14 15:40:00,25.43,25.43,25.38,25.38,146474.0,23.2349,23.2349,23.1892,23.1892,146474.0
2016-06-14 15:45:00,25.38,25.41,25.37,25.4,181672.0,23.1892,23.2166,23.1801,23.2075,181672.0
2016-06-14 15:50:00,25.4,25.4,25.35,25.39,217881.0,23.2075,23.2075,23.1618,23.1984,217881.0
2016-06-14 15:55:00,25.39,25.41,25.34,25.36,812999.0,23.1984,23.2166,23.1527,23.1709,812999.0
2016-06-15 09:30:00,25.35,25.44,25.23,25.35,467366.0,23.1618,23.244,23.0522,23.1618,467366.0
2016-06-15 09:35:00,25.35,25.5,25.33,25.48,368884.0,23.1618,23.2989,23.1435,23.2806,368884.0
2016-06-15 09:40:00,25.49,25.56,25.47,25.54,352373.0,23.2897,23.3537,23.2715,23.3354,352373.0
2016-06-15 09:45:00,25.53,25.56,25.49,25.52,251152.0,23.3263,23.3537,23.2897,23.3171,251152.0
2016-06-15 09:50:00,25.52,25.66,25.5,25.58,200545.0,23.3171,23.4451,23.2989,23.372,200545.0
2016-06-15 09:55:00,25.59,25.61,25.54,25.57,135780.0,23.3811,23.3994,23.3354,23.3628,135780.0
2016-06-15 10:00:00,25.57,25.63,25.56,25.6,170673.0,23.3628,23.4176,23.3537,23.3902,170673.0
2016-06-15 10:05:00,25.61,25.67,25.56,25.56,186708.0,23.3994,23.4542,23.3537,23.3537,186708.0
2016-06-15 10:10:00,25.57,25.58,25.45,25.5,156535.0,23.3628,23.372,23.2532,23.2989,156535.0
2016-06-15 10:15:00,25.5,25.5,25.41,25.45,146260.0,23.2989,23.2989,23.2166,23.2532,146260.0
2016-06-15 10:20:00,25.45,25.49,25.44,25.47,96171.0,23.2532,23.2897,23.244,23.2715,96171.0
2016-06-15 10:25:00,25.48,25.52,25.43,25.5,66576.0,23.2806,23.3171,23.2349,23.2989,66576.0
2016-06-15 10:30:00,25.5,25.57,25.5,25.57,115808.0,23.2989,23.3628,23.2989,23.3628,115808.0
2016-06-15 10:35:00,25.57,25.59,25.53,25.55,131326.0,23.3628,23.3811,23.3263,23.3445,131326.0
2016-06-15 10:40:00,25.54,25.54,25.4,25.44,158458.0,23.3354,23.3354,23.2075,23.244,158458.0
2016-06-15 10:45:00,25.43,25.43,25.33,25.34,166326.0,23.2349,23.2349,23.1435,23.1527,166326.0
2016-06-15 10:50:00,25.35,25.38,25.28,25.28,184224.0,23.1618,23.1892,23.0979,23.0979,184224.0
2016-06-15 10:55:00,25.29,25.37,25.29,25.33,140726.0,23.107,23.1801,23.107,23.1435,140726.0
2016-06-15 11:00:00,25.33,25.35,25.29,25.29,135144.0,23.1435,23.1618,23.107,23.107,135144.0
2016-06-15 11:05:00,25.28,25.31,25.25,25.25,77998.0,23.0979,23.1253,23.0704,23.0704,77998.0
2016-06-15 11:10:00,25.26,25.35,25.26,25.32,102812.0,23.0796,23.1618,23.0796,23.1344,102812.0
2016-06-15 11:15:00,25.31,25.43,25.3,25.37,160308.0,23.1253,23.2349,23.1161,23.1801,160308.0
2016-06-15 11:20:00,25.37,25.42,25.36,25.42,77034.0,23.1801,23.2258,23.1709,23.2258,77034.0
2016-06-15 11:25:00,25.42,25.44,25.39,25.42,115013.0,23.2258,23.244,23.1984,23.2258,115013.0
2016-06-15 11:30:00,25.42,25.53,25.4,25.5,120723.0,23.2258,23.3263,23.2075,23.2989,120723.0
2016-06-15 11:35:00,25.5,25.5,25.44,25.46,61833.0,23.2989,23.2989,23.244,23.2623,61833.0
2016-06-15 11:40:00,25.46,25.47,25.42,25.42,80825.0,23.2623,23.2715,23.2258,23.2258,80825.0
2016-06-15 11:45:00,25.42,25.49,25.42,25.44,72876.0,23.2258,23.2897,23.2258,23.244,72876.0
2016-06-15 11:50:00,25.44,25.46,25.4,25.44,78386.0,23.244,23.2623,23.2075,23.244,78386.0
2016-06-15 11:55:00,25.44,25.47,25.42,25.44,40665.0,23.244,23.2715,23.2258,23.244,40665.0
2016-06-15 12:00:00,25.45,25.5,25.44,25.5,51352.0,23.2532,23.2989,23.244,23.2989,51352.0
2016-06-15 12:05:00,25.5,25.52,25.48,25.51,46525.0,23.2989,23.3171,23.2806,23.308,46525.0
2016-06-15 12:10:00,25.49,25.49,25.4,25.4,40562.0,23.2897,23.2897,23.2075,23.2075,40562.0
2016-06-15 12:15:00,25.4,25.43,25.39,25.43,31071.0,23.2075,23.2349,23.1984,23.2349,31071.0
2016-06-15 12:20:00,25.43,25.43,25.39,25.39,42706.0,23.2349,23.2349,23.1984,23.1984,42706.0
2016-06-15 12:25:00,25.38,25.39,25.32,25.35,57974.0,23.1892,23.1984,23.1344,23.1618,57974.0
2016-06-15 12:30:00,25.35,25.41,25.34,25.4,53530.0,23.1618,23.2166,23.1527,23.2075,53530.0
2016-06-15 12:35:00,25.4,25.43,25.4,25.43,34447.0,23.2075,23.2349,23.2075,23.2349,34447.0
2016-06-15 12:40:00,25.44,25.47,25.42,25.43,48461.0,23.244,23.2715,23.2258,23.2349,48461.0
2016-06-15 12:45:00,25.44,25.45,25.43,25.45,39826.0,23.244,23.2532,23.2349,23.2532,39826.0
2016-06-15 12:50:00,25.44,25.5,25.43,25.46,82883.0,23.244,23.2989,23.2349,23.2623,82883.0
2016-06-15 12:55:00,25.46,25.5,25.46,25.48,40264.0,23.2623,23.2989,23.2623,23.2806,40264.0
2016-06-15 13:00:00,25.49,25.5,25.47,25.47,27785.0,23.2897,23.2989,23.2715,23.2715,27785.0
2016-06-15 13:05:00,25.46,25.46,25.42,25.42,51805.0,23.2623,23.2623,23.2258,23.2258,51805.0
2016-06-15 13:10:00,25.43,25.46,25.43,25.44,25466.0,23.2349,23.2623,23.2349,23.244,25466.0
2016-06-15 13:15:00,25.43,25.47,25.43,25.43,33529.0,23.2349,23.2715,23.2349,23.2349,33529.0
2016-06-15 13:20:00,25.43,25.5,25.43,25.49,73163.0,23.2349,23.2989,23.2349,23.2897,73163.0
2016-06-15 13:25:00,25.49,25.49,25.43,25.46,37753.0,23.2897,23.2897,23.2349,23.2623,37753.0
2016-06-15 13:30:00,25.46,25.46,25.43,25.44,34386.0,23.2623,23.2623,23.2349,23.244,34386.0
2016-06-15 13:35:00,25.44,25.55,25.44,25.55,66124.0,23.244,23.3445,23.244,23.3445,66124.0
2016-06-15 13:40:00,25.56,25.62,25.56,25.58,87633.0,23.3537,23.4085,23.3537,23.372,87633.0
2016-06-15 13:45:00,25.59,25.68,25.59,25.65,88804.0,23.3811,23.4633,23.3811,23.4359,88804.0
2016-06-15 13:50:00,25.66,25.71,25.66,25.66,68279.0,23.4451,23.4907,23.4451,23.4451,68279.0
2016-06-15 13:55:00,25.65,25.69,25.56,25.59,168222.0,23.4359,23.4725,23.3537,23.3811,168222.0
2016-06-15 14:00:00,25.61,26.24,25.61,26.06,1579918.0,23.3994,23.975,23.3994,23.8105,1579918.0
2016-06-15 14:05:00,26.07,26.16,25.99,26.01,889451.0,23.8197,23.9019,23.7466,23.7648,889451.0
2016-06-15 14:10:00,26.01,26.1,25.96,26.07,789453.0,23.7648,23.8471,23.7192,23.8197,789453.0
2016-06-15 14:15:00,26.07,26.32,26.07,26.31,619682.0,23.8197,24.0481,23.8197,24.0389,619682.0
2016-06-15 14:20:00,26.32,26.4,26.26,26.4,573978.0,24.0481,24.1212,23.9933,24.1212,573978.0
2016-06-15 14:25:00,26.4,26.54,26.33,26.48,769604.0,24.1212,24.2491,24.0572,24.1943,769604.0
2016-06-15 14:30:00,26.47,26.49,26.36,26.4,534751.0,24.1851,24.2034,24.0846,24.1212,534751.0
2016-06-15 14:35:00,26.4,26.42,26.23,26.25,530714.0,24.1212,24.1395,23.9659,23.9841,530714.0
2016-06-15 14:40:00,26.25,26.34,26.24,26.3,389602.0,23.9841,24.0664,23.975,24.0298,389602.0
2016-06-15 14:45:00,26.3,26.4,26.3,26.35,314445.0,24.0298,24.1212,24.0298,24.0755,314445.0
2016-06-15 14:50:00,26.35,26.38,26.33,26.35,295744.0,24.0755,24.1029,24.0572,24.0755,295744.0
2016-06-15 14:55:00,26.35,26.36,26.1,26.18,442890.0,24.0755,24.0846,23.8471,23.9202,442890.0
2016-06-15 15:00:00,26.18,26.3,26.17,26.24,340829.0,23.9202,24.0298,23.911,23.975,340829.0
2016-06-15 15:05:00,26.24,26.27,26.12,26.16,314517.0,23.975,24.0024,23.8653,23.9019,314517.0
2016-06-15 15:10:00,26.17,26.32,26.17,26.31,353980.0,23.911,24.0481,23.911,24.0389,353980.0
2016-06-15 15:15:00,26.32,26.34,26.29,26.31,229647.0,24.0481,24.0664,24.0207,24.0389,229647.0
2016-06-15 15:20:00,26.32,26.33,26.18,26.27,276070.0,24.0481,24.0572,23.9202,24.0024,276070.0
2016-06-15 15:25:00,26.27,26.3,26.25,26.3,189620.0,24.0024,24.0298,23.9841,24.0298,189620.0
2016-06-15 15:30:00,26.3,26.36,26.28,26.35,345322.0,24.0298,24.0846,24.0115,24.0755,345322.0
2016-06-15 15:35:00,26.35,26.37,26.28,26.31,454816.0,24.0755,24.0938,24.0115,24.0389,454816.0
2016-06-15 15:40:00,26.3,26.3,26.11,26.12,491961.0,24.0298,24.0298,23.8562,23.8653,491961.0
2016-06-15 15:45:00,26.12,26.2,26.11,26.16,398268.0,23.8653,23.9384,23.8562,23.9019,398268.0
2016-06-15 15:50:00,26.16,26.24,26.15,26.23,435512.0,23.9019,23.975,23.8928,23.9659,435512.0
2016-06-15 15:55:00,26.24,26.33,26.22,26.29,1866212.0,23.975,24.0572,23.9567,24.0207,1866212.0
2016-06-16 09:30:00,27.03,27.03,26.71,26.84,1508807.0,24.6968,24.6968,24.4044,24.5232,1508807.0
2016-06-16 09:35:00,26.85,26.95,26.78,26.83,648700.0,24.5323,24.6237,24.4684,24.5141,648700.0
2016-06-16 09:40:00,26.83,26.88,26.73,26.85,545837.0,24.5141,24.5597,24.4227,24.5323,545837.0
2016-06-16 09:45:00,26.85,26.89,26.77,26.78,362542.0,24.5323,24.5689,24.4592,24.4684,362542.0
2016-06-16 09:50:00,26.78,26.82,26.68,26.77,287167.0,24.4684,24.5049,24.377,24.4592,287167.0
2016-06-16 09:55:00,26.76,26.85,26.74,26.83,225139.0,24.4501,24.5323,24.4318,24.5141,225139.0
2016-06-16 10:00:00,26.83,26.88,26.77,26.81,244285.0,24.5141,24.5597,24.4592,24.4958,244285.0
2016-06-16 10:05:00,26.81,26.86,26.74,26.74,241788.0,24.4958,24.5415,24.4318,24.4318,241788.0
2016-06-16 10:10:00,26.74,26.74,26.61,26.68,359783.0,24.4318,24.4318,24.3131,24.377,359783.0
2016-06-16 10:15:00,26.67,26.77,26.66,26.77,224381.0,24.3679,24.4592,24.3587,24.4592,224381.0
2016-06-16 10:20:00,26.77,26.86,26.74,26.85,211287.0,24.4592,24.5415,24.4318,24.5323,211287.0
2016-06-16 10:25:00,26.85,26.86,26.77,26.79,185901.0,24.5323,24.5415,24.4592,24.4775,185901.0
2016-06-16 10:30:00,26.8,26.83,26.78,26.79,248555.0,24.4866,24.5141,24.4684,24.4775,248555.0
2016-06-16 10:35:00,26.79,26.89,26.78,26.86,200900.0,24.4775,24.5689,24.4684,24.5415,200900.0
2016-06-16 10:40:00,26.86,26.87,26.79,26.82,180619.0,24.5415,24.5506,24.4775,24.5049,180619.0
2016-06-16 10:45:00,26.82,26.85,26.81,26.84,186698.0,24.5049,24.5323,24.4958,24.5232,186698.0
2016-06-16 10:50:00,26.85,26.88,26.77,26.77,249471.0,24.5323,24.5597,24.4592,24.4592,249471.0
2016-06-16 10:55:00,26.77,26.84,26.76,26.83,153743.0,24.4592,24.5232,24.4501,24.5141,153743.0
2016-06-16 11:00:00,26.84,26.85,26.75,26.78,208351.0,24.5232,24.5323,24.441,24.4684,208351.0
2016-06-16 11:05:00,26.79,26.81,26.76,26.77,132924.0,24.4775,24.4958,24.4501,24.4592,132924.0
2016-06-16 11:10:00,26.78,26.8,26.68,26.7,181915.0,24.4684,24.4866,24.377,24.3953,181915.0
2016-06-16 11:15:00,26.7,26.7,26.65,26.66,272864.0,24.3953,24.3953,24.3496,24.3587,272864.0
2016-06-16 11:20:00,26.66,26.68,26.62,26.64,377872.0,24.3587,24.377,24.3222,24.3405,377872.0
2016-06-16 11:25:00,26.64,26.72,26.64,26.69,185504.0,24.3405,24.4136,24.3405,24.3861,185504.0
2016-06-16 11:30:00,26.68,26.72,26.65,26.71,228052.0,24.377,24.4136,24.3496,24.4044,228052.0
2016-06-16 11:35:00,26.7,26.7,26.66,26.68,142197.0,24.3953,24.3953,24.3587,24.377,142197.0
2016-06-16 11:40:00,26.67,26.71,26.57,26.62,220448.0,24.3679,24.4044,24.2765,24.3222,220448.0
2016-06-16 11:45:00,26.62,26.66,26.6,26.62,139297.0,24.3222,24.3587,24.3039,24.3222,139297.0
2016-06-16 11:50:00,26.62,26.63,26.52,26.52,132489.0,24.3222,24.3313,24.2308,24.2308,132489.0
2016-06-16 11:55:00,26.51,26.53,26.39,26.39,357967.0,24.2217,24.24,24.112,24.112,357967.0
2016-06-16 12:00:00,26.4,26.4,26.3,26.34,276278.0,24.1212,24.1212,24.0298,24.0664,276278.0
2016-06-16 12:05:00,26.33,26.38,26.29,26.37,164827.0,24.0572,24.1029,24.0207,24.0938,164827.0
2016-06-16 12:10:00,26.38,26.5,26.37,26.48,183856.0,24.1029,24.2125,24.0938,24.1943,183856.0
2016-06-16 12:15:00,26.48,26.51,26.42,26.42,121377.0,24.1943,24.2217,24.1395,24.1395,121377.0
2016-06-16 12:20:00,26.43,26.45,26.32,26.37,266934.0,24.1486,24.1669,24.0481,24.0938,266934.0
2016-06-16 12:25:00,26.37,26.41,26.25,26.41,306321.0,24.0938,24.1303,23.9841,24.1303,306321.0
2016-06-16 12:30:00,26.41,26.45,26.35,26.41,198765.0,24.1303,24.1669,24.0755,24.1303,198765.0
2016-06-16 12:35:00,26.42,26.43,26.37,26.41,171767.0,24.1395,24.1486,24.0938,24.1303,171767.0
2016-06-16 12:40:00,26.41,26.42,26.34,26.37,359562.0,24.1303,24.1395,24.0664,24.0938,359562.0
2016-06-16 12:45:00,26.36,26.36,26.3,26.34,222081.0,24.0846,24.0846,24.0298,24.0664,222081.0
2016-06-16 12:50:00,26.34,26.41,26.32,26.4,184117.0,24.0664,24.1303,24.0481,24.1212,184117.0
2016-06-16 12:55:00,26.4,26.4,26.29,26.29,120355.0,24.1212,24.1212,24.0207,24.0207,120355.0
2016-06-16 13:00:00,26.29,26.31,26.2,26.2,240402.0,24.0207,24.0389,23.9384,23.9384,240402.0
2016-06-16 13:05:00,26.19,26.21,26.11,26.16,275133.0,23.9293,23.9476,23.8562,23.9019,275133.0
2016-06-16 13:10:00,26.16,26.19,25.94,25.97,443918.0,23.9019,23.9293,23.7009,23.7283,443918.0
2016-06-16 13:15:00,25.96,25.96,25.81,25.93,417387.0,23.7192,23.7192,23.5821,23.6917,417387.0
2016-06-16 13:20:00,25.93,26.05,25.91,26.0,297253.0,23.6917,23.8014,23.6735,23.7557,297253.0
2016-06-16 13:25:00,25.99,26.02,25.92,25.99,294949.0,23.7466,23.774,23.6826,23.7466,294949.0
2016-06-16 13:30:00,25.99,26.01,25.82,25.86,230673.0,23.7466,23.7648,23.5912,23.6278,230673.0
2016-06-16 13:35:00,25.85,25.94,25.83,25.9,290287.0,23.6187,23.7009,23.6004,23.6643,290287.0
2016-06-16 13:40:00,25.91,25.91,25.73,25.77,175847.0,23.6735,23.6735,23.509,23.5456,175847.0
2016-06-16 13:45:00,25.77,25.77,25.59,25.6,574456.0,23.5456,23.5456,23.3811,23.3902,574456.0
2016-06-16 13:50:00,25.59,25.67,25.54,25.64,476512.0,23.3811,23.4542,23.3354,23.4268,476512.0
2016-06-16 13:55:00,25.64,25.67,25.42,25.52,651534.0,23.4268,23.4542,23.2258,23.3171,651534.0
2016-06-16 14:00:00,25.51,25.58,25.44,25.56,549627.0,23.308,23.372,23.244,23.3537,549627.0
2016-06-16 14:05:00,25.55,25.57,25.45,25.45,384197.0,23.3445,23.3628,23.2532,23.2532,384197.0
2016-06-16 14:10:00,25.45,25.64,25.45,25.6,301803.0,23.2532,23.4268,23.2532,23.3902,301803.0
2016-06-16 14:15:00,25.59,25.71,25.59,25.68,401754.0,23.3811,23.4907,23.3811,23.4633,401754.0
2016-06-16 14:20:00,25.68,25.84,25.68,25.83,274453.0,23.4633,23.6095,23.4633,23.6004,274453.0
2016-06-16 14:25:00,25.83,25.84,25.71,25.72,333118.0,23.6004,23.6095,23.4907,23.4999,333118.0
2016-06-16 14:30:00,25.72,25.74,25.63,25.65,338189.0,23.4999,23.5181,23.4176,23.4359,338189.0
2016-06-16 14:35:00,25.66,25.72,25.59,25.71,324737.0,23.4451,23.4999,23.3811,23.4907,324737.0
2016-06-16 14:40:00,25.7,25.74,25.62,25.68,226077.0,23.4816,23.5181,23.4085,23.4633,226077.0
2016-06-16 14:45:00,25.7,25.81,25.67,25.7,285919.0,23.4816,23.5821,23.4542,23.4816,285919.0
2016-06-16 14:50:00,25.69,25.75,25.67,25.7,239999.0,23.4725,23.5273,23.4542,23.4816,239999.0
2016-06-16 14:55:00,25.71,25.73,25.68,25.68,285608.0,23.4907,23.509,23.4633,23.4633,285608.0
2016-06-16 15:00:00,25.68,25.73,25.63,25.73,303953.0,23.4633,23.509,23.4176,23.509,303953.0
2016-06-16 15:05:00,25.72,25.82,25.7,25.79,238077.0,23.4999,23.5912,23.4816,23.5638,238077.0
2016-06-16 15:10:00,25.79,25.79,25.61,25.61,396783.0,23.5638,23.5638,23.3994,23.3994,396783.0
2016-06-16 15:15:00,25.61,25.64,25.56,25.59,422221.0,23.3994,23.4268,23.3537,23.3811,422221.0
2016-06-16 15:20:00,25.6,25.63,25.58,25.6,229897.0,23.3902,23.4176,23.372,23.3902,229897.0
2016-06-16 15:25:00,25.6,25.6,25.47,25.48,453832.0,23.3902,23.3902,23.2715,23.2806,453832.0
2016-06-16 15:30:00,25.48,25.65,25.48,25.64,310372.0,23.2806,23.4359,23.2806,23.4268,310372.0
2016-06-16 15:35:00,25.65,25.74,25.65,25.73,372080.0,23.4359,23.5181,23.4359,23.509,372080.0
2016-06-16 15:40:00,25.72,25.73,25.49,25.52,574387.0,23.4999,23.509,23.2897,23.3171,574387.0
2016-06-16 15:45:00,25.53,25.59,25.52,25.58,245817.0,23.3263,23.3811,23.3171,23.372,245817.0
2016-06-16 15:50:00,25.58,25.61,25.51,25.51,831875.0,23.372,23.3994,23.308,23.308,831875.0
2016-06-16 15:55:00,25.52,25.59,25.47,25.48,1759240.0,23.3171,23.3811,23.2715,23.2806,1759240.0
2016-06-17 09:30:00,25.94,26.03,25.86,25.88,881332.0,23.7009,23.7831,23.6278,23.6461,881332.0
2016-06-17 09:35:00,25.88,25.93,25.77,25.81,548349.0,23.6461,23.6917,23.5456,23.5821,548349.0
2016-06-17 09:40:00,25.81,25.85,25.78,25.83,330297.0,23.5821,23.6187,23.5547,23.6004,330297.0
2016-06-17 09:45:00,25.83,25.9,25.8,25.89,183877.0,23.6004,23.6643,23.573,23.6552,183877.0
2016-06-17 09:50:00,25.89,25.89,25.83,25.83,327148.0,23.6552,23.6552,23.6004,23.6004,327148.0
2016-06-17 09:55:00,25.82,25.94,25.78,25.91,278259.0,23.5912,23.7009,23.5547,23.6735,278259.0
2016-06-17 10:00:00,25.9,25.92,25.86,25.9,253625.0,23.6643,23.6826,23.6278,23.6643,253625.0
2016-06-17 10:05:00,25.9,25.98,25.88,25.98,253625.0,23.6643,23.7374,23.6461,23.7374,253625.0
2016-06-17 10:10:00,25.98,25.99,25.92,25.97,325568.0,23.7374,23.7466,23.6826,23.7283,325568.0
2016-06-17 10:15:00,25.97,26.02,25.86,25.88,334377.0,23.7283,23.774,23.6278,23.6461,334377.0
2016-06-17 10:20:00,25.87,26.01,25.87,25.97,288959.0,23.6369,23.7648,23.6369,23.7283,288959.0
2016-06-17 10:25:00,25.97,26.0,25.9,25.92,232832.0,23.7283,23.7557,23.6643,23.6826,232832.0
2016-06-17 10:30:00,25.91,25.92,25.83,25.88,235717.0,23.6735,23.6826,23.6004,23.6461,235717.0
2016-06-17 10:35:00,25.87,25.89,25.84,25.84,153608.0,23.6369,23.6552,23.6095,23.6095,153608.0
2016-06-17 10:40:00,25.83,25.83,25.61,25.64,359777.0,23.6004,23.6004,23.3994,23.4268,359777.0
2016-06-17 10:45:00,25.64,25.7,25.64,25.68,225101.0,23.4268,23.4816,23.4268,23.4633,225101.0
2016-06-17 10:50:00,25.69,25.69,25.56,25.58,212892.0,23.4725,23.4725,23.3537,23.372,212892.0
2016-06-17 10:55:00,25.57,25.57,25.45,25.47,287313.0,23.3628,23.3628,23.2532,23.2715,287313.0
2016-06-17 11:00:00,25.47,25.47,25.34,25.44,352602.0,23.2715,23.2715,23.1527,23.244,352602.0
2016-06-17 11:05:00,25.43,25.45,25.35,25.45,212808.0,23.2349,23.2532,23.1618,23.2532,212808.0
2016-06-17 11:10:00,25.44,25.58,25.43,25.55,206808.0,23.244,23.372,23.2349,23.3445,206808.0
2016-06-17 11:15:00,25.55,25.62,25.47,25.49,195003.0,23.3445,23.4085,23.2715,23.2897,195003.0
2016-06-17 11:20:00,25.5,25.52,25.42,25.43,167345.0,23.2989,23.3171,23.2258,23.2349,167345.0
2016-06-17 11:25:00,25.42,25.47,25.41,25.41,111319.0,23.2258,23.2715,23.2166,23.2166,111319.0
2016-06-17 11:30:00,25.42,25.52,25.42,25.51,189314.0,23.2258,23.3171,23.2258,23.308,189314.0
2016-06-17 11:35:00,25.5,25.51,25.46,25.47,107323.0,23.2989,23.308,23.2623,23.2715,107323.0
2016-06-17 11:40:00,25.48,25.52,25.45,25.48,94305.0,23.2806,23.3171,23.2532,23.2806,94305.0
2016-06-17 11:45:00,25.48,25.49,25.39,25.39,69013.0,23.2806,23.2897,23.1984,23.1984,69013.0
2016-06-17 11:50:00,25.4,25.4,25.31,25.35,172549.0,23.2075,23.2075,23.1253,23.1618,172549.0
2016-06-17 11:55:00,25.35,25.39,25.34,25.36,109765.0,23.1618,23.1984,23.1527,23.1709,109765.0
2016-06-17 12:00:00,25.35,25.37,25.3,25.32,176102.0,23.1618,23.1801,23.1161,23.1344,176102.0
2016-06-17 12:05:00,25.32,25.32,25.25,25.31,292874.0,23.1344,23.1344,23.0704,23.1253,292874.0
2016-06-17 12:10:00,25.32,25.37,25.27,25.31,149964.0,23.1344,23.1801,23.0887,23.1253,149964.0
2016-06-17 12:15:00,25.31,25.33,25.27,25.3,147485.0,23.1253,23.1435,23.0887,23.1161,147485.0
2016-06-17 12:20:00,25.31,25.39,25.29,25.39,56650.0,23.1253,23.1984,23.107,23.1984,56650.0
2016-06-17 12:25:00,25.38,25.45,25.38,25.39,108691.0,23.1892,23.2532,23.1892,23.1984,108691.0
2016-06-17 12:30:00,25.4,25.42,25.37,25.39,72429.0,23.2075,23.2258,23.1801,23.1984,72429.0
2016-06-17 12:35:00,25.38,25.44,25.38,25.44,74551.0,23.1892,23.244,23.1892,23.244,74551.0
2016-06-17 12:40:00,25.45,25.49,25.45,25.47,93239.0,23.2532,23.2897,23.2532,23.2715,93239.0
2016-06-17 12:45:00,25.47,25.5,25.46,25.47,49206.0,23.2715,23.2989,23.2623,23.2715,49206.0
2016-06-17 12:50:00,25.47,25.49,25.46,25.49,52994.0,23.2715,23.2897,23.2623,23.2897,52994.0
2016-06-17 12:55:00,25.48,25.48,25.43,25.46,104086.0,23.2806,23.2806,23.2349,23.2623,104086.0
2016-06-17 13:00:00,25.46,25.5,25.46,25.49,120995.0,23.2623,23.2989,23.2623,23.2897,120995.0
2016-06-17 13:05:00,25.49,25.52,25.48,25.5,67160.0,23.2897,23.3171,23.2806,23.2989,67160.0
2016-06-17 13:10:00,25.5,25.5,25.41,25.42,103418.0,23.2989,23.2989,23.2166,23.2258,103418.0
2016-06-17 13:15:00,25.42,25.44,25.39,25.4,63751.0,23.2258,23.244,23.1984,23.2075,63751.0
2016-06-17 13:20:00,25.41,25.43,25.37,25.42,79794.0,23.2166,23.2349,23.1801,23.2258,79794.0
2016-06-17 13:25:00,25.43,25.53,25.42,25.52,112149.0,23.2349,23.3263,23.2258,23.3171,112149.0
2016-06-17 13:30:00,25.52,25.65,25.52,25.61,233712.0,23.3171,23.4359,23.3171,23.3994,233712.0
2016-06-17 13:35:00,25.61,25.61,25.54,25.59,124077.0,23.3994,23.3994,23.3354,23.3811,124077.0
2016-06-17 13:40:00,25.6,25.61,25.55,25.59,98609.0,23.3902,23.3994,23.3445,23.3811,98609.0
2016-06-17 13:45:00,25.6,25.6,25.56,25.6,74020.0,23.3902,23.3902,23.3537,23.3902,74020.0
2016-06-17 13:50:00,25.59,25.64,25.58,25.63,73752.0,23.3811,23.4268,23.372,23.4176,73752.0
2016-06-17 13:55:00,25.63,25.67,25.62,25.64,83249.0,23.4176,23.4542,23.4085,23.4268,83249.0
2016-06-17 14:00:00,25.63,25.65,25.59,25.62,143635.0,23.4176,23.4359,23.3811,23.4085,143635.0
2016-06-17 14:05:00,25.61,25.67,25.6,25.67,62965.0,23.3994,23.4542,23.3902,23.4542,62965.0
2016-06-17 14:10:00,25.67,25.68,25.59,25.62,105508.0,23.4542,23.4633,23.3811,23.4085,105508.0
2016-06-17 14:15:00,25.62,25.65,25.59,25.61,130521.0,23.4085,23.4359,23.3811,23.3994,130521.0
2016-06-17 14:20:00,25.62,25.68,25.61,25.65,123570.0,23.4085,23.4633,23.3994,23.4359,123570.0
2016-06-17 14:25:00,25.65,25.68,25.63,25.68,134205.0,23.4359,23.4633,23.4176,23.4633,134205.0
2016-06-17 14:30:00,25.68,25.73,25.67,25.68,194138.0,23.4633,23.509,23.4542,23.4633,194138.0
2016-06-17 14:35:00,25.67,25.71,25.67,25.68,83461.0,23.4542,23.4907,23.4542,23.4633,83461.0
2016-06-17 14:40:00,25.67,25.72,25.67,25.68,157638.0,23.4542,23.4999,23.4542,23.4633,157638.0
2016-06-17 14:45:00,25.68,25.68,25.61,25.63,115756.0,23.4633,23.4633,23.3994,23.4176,115756.0
2016-06-17 14:50:00,25.63,25.63,25.55,25.55,100229.0,23.4176,23.4176,23.3445,23.3445,100229.0
2016-06-17 14:55:00,25.56,25.62,25.56,25.61,95612.0,23.3537,23.4085,23.3537,23.3994,95612.0
2016-06-17 15:00:00,25.61,25.67,25.61,25.67,118391.0,23.3994,23.4542,23.3994,23.4542,118391.0
2016-06-17 15:05:00,25.66,25.67,25.63,25.66,98376.0,23.4451,23.4542,23.4176,23.4451,98376.0
2016-06-17 15:10:00,25.66,25.7,25.65,25.69,207475.0,23.4451,23.4816,23.4359,23.4725,207475.0
2016-06-17 15:15:00,25.69,25.75,25.68,25.74,147968.0,23.4725,23.5273,23.4633,23.5181,147968.0
2016-06-17 15:20:00,25.74,25.81,25.74,25.76,166959.0,23.5181,23.5821,23.5181,23.5364,166959.0
2016-06-17 15:25:00,25.76,25.81,25.76,25.81,104141.0,23.5364,23.5821,23.5364,23.5821,104141.0
2016-06-17 15:30:00,25.81,25.85,25.81,25.83,320509.0,23.5821,23.6187,23.5821,23.6004,320509.0
2016-06-17 15:35:00,25.83,25.85,25.76,25.78,269804.0,23.6004,23.6187,23.5364,23.5547,269804.0
2016-06-17 15:40:00,25.79,25.83,25.77,25.81,227853.0,23.5638,23.6004,23.5456,23.5821,227853.0
2016-06-17 15:45:00,25.81,25.92,25.81,25.87,393623.0,23.5821,23.6826,23.5821,23.6369,393623.0
2016-06-17 15:50:00,25.86,25.96,25.85,25.91,715673.0,23.6278,23.7192,23.6187,23.6735,715673.0
2016-06-17 15:55:00,25.91,25.92,25.75,25.8,1838594.0,23.6735,23.6826,23.5273,23.573,1838594.0
2016-06-20 09:30:00,25.01,25.09,24.91,25.08,1100845.0,22.8512,22.9243,22.7598,22.9151,1100845.0
2016-06-20 09:35:00,25.08,25.19,25.04,25.09,490683.0,22.9151,23.0156,22.8786,22.9243,490683.0
2016-06-20 09:40:00,25.09,25.14,25.03,25.06,403625.0,22.9243,22.9699,22.8694,22.8968,403625.0
2016-06-20 09:45:00,25.05,25.05,24.96,24.98,536005.0,22.8877,22.8877,22.8055,22.8238,536005.0
2016-06-20 09:50:00,24.97,25.05,24.94,25.0,356784.0,22.8146,22.8877,22.7872,22.842,356784.0
2016-06-20 09:55:00,25.0,25.11,25.0,25.1,472640.0,22.842,22.9425,22.842,22.9334,472640.0
2016-06-20 10:00:00,25.11,25.16,25.07,25.08,312673.0,22.9425,22.9882,22.906,22.9151,312673.0
2016-06-20 10:05:00,25.07,25.09,25.01,25.07,584874.0,22.906,22.9243,22.8512,22.906,584874.0
2016-06-20 10:10:00,25.07,25.14,25.03,25.12,326058.0,22.906,22.9699,22.8694,22.9517,326058.0
2016-06-20 10:15:00,25.12,25.27,25.12,25.2,273483.0,22.9517,23.0887,22.9517,23.0248,273483.0
2016-06-20 10:20:00,25.2,25.23,25.14,25.2,199115.0,23.0248,23.0522,22.9699,23.0248,199115.0
2016-06-20 10:25:00,25.21,25.22,25.08,25.11,230326.0,23.0339,23.043,22.9151,22.9425,230326.0
2016-06-20 10:30:00,25.11,25.15,25.06,25.14,210177.0,22.9425,22.9791,22.8968,22.9699,210177.0
2016-06-20 10:35:00,25.14,25.2,25.12,25.2,187980.0,22.9699,23.0248,22.9517,23.0248,187980.0
2016-06-20 10:40:00,25.2,25.24,25.16,25.24,101144.0,23.0248,23.0613,22.9882,23.0613,101144.0
2016-06-20 10:45:00,25.24,25.41,25.24,25.36,371422.0,23.0613,23.2166,23.0613,23.1709,371422.0
2016-06-20 10:50:00,25.36,25.4,25.3,25.37,180189.0,23.1709,23.2075,23.1161,23.1801,180189.0
2016-06-20 10:55:00,25.37,25.41,25.32,25.39,160341.0,23.1801,23.2166,23.1344,23.1984,160341.0
2016-06-20 11:00:00,25.39,25.47,25.34,25.38,284412.0,23.1984,23.2715,23.1527,23.1892,284412.0
2016-06-20 11:05:00,25.38,25.43,25.35,25.36,170990.0,23.1892,23.2349,23.1618,23.1709,170990.0
2016-06-20 11:10:00,25.36,25.39,25.32,25.35,131715.0,23.1709,23.1984,23.1344,23.1618,131715.0
2016-06-20 11:15:00,25.35,25.4,25.33,25.37,176145.0,23.1618,23.2075,23.1435,23.1801,176145.0
2016-06-20 11:20:00,25.38,25.44,25.37,25.44,164636.0,23.1892,23.244,23.1801,23.244,164636.0
2016-06-20 11:25:00,25.44,25.5,25.43,25.5,208628.0,23.244,23.2989,23.2349,23.2989,208628.0
2016-06-20 11:30:00,25.5,25.53,25.46,25.53,203689.0,23.2989,23.3263,23.2623,23.3263,203689.0
2016-06-20 11:35:00,25.53,25.6,25.51,25.56,203881.0,23.3263,23.3902,23.308,23.3537,203881.0
2016-06-20 11:40:00,25.56,25.61,25.55,25.61,162144.0,23.3537,23.3994,23.3445,23.3994,162144.0
2016-06-20 11:45:00,25.6,25.66,25.58,25.64,263786.0,23.3902,23.4451,23.372,23.4268,263786.0
2016-06-20 11:50:00,25.64,25.69,25.58,25.61,151611.0,23.4268,23.4725,23.372,23.3994,151611.0
2016-06-20 11:55:00,25.61,25.62,25.56,25.57,141622.0,23.3994,23.4085,23.3537,23.3628,141622.0
2016-06-20 12:00:00,25.56,25.59,25.51,25.53,107906.0,23.3537,23.3811,23.308,23.3263,107906.0
2016-06-20 12:05:00,25.53,25.53,25.44,25.46,152857.0,23.3263,23.3263,23.244,23.2623,152857.0
2016-06-20 12:10:00,25.45,25.53,25.44,25.53,128402.0,23.2532,23.3263,23.244,23.3263,128402.0
2016-06-20 12:15:00,25.53,25.59,25.5,25.51,143932.0,23.3263,23.3811,23.2989,23.308,143932.0
2016-06-20 12:20:00,25.51,25.51,25.42,25.43,117582.0,23.308,23.308,23.2258,23.2349,117582.0
2016-06-20 12:25:00,25.44,25.44,25.39,25.42,120655.0,23.244,23.244,23.1984,23.2258,120655.0
2016-06-20 12:30:00,25.43,25.51,25.43,25.49,148326.0,23.2349,23.308,23.2349,23.2897,148326.0
2016-06-20 12:35:00,25.48,25.5,25.45,25.49,66540.0,23.2806,23.2989,23.2532,23.2897,66540.0
2016-06-20 12:40:00,25.49,25.49,25.45,25.47,75331.0,23.2897,23.2897,23.2532,23.2715,75331.0
2016-06-20 12:45:00,25.47,25.55,25.47,25.55,91636.0,23.2715,23.3445,23.2715,23.3445,91636.0
2016-06-20 12:50:00,25.55,25.56,25.52,25.55,103678.0,23.3445,23.3537,23.3171,23.3445,103678.0
2016-06-20 12:55:00,25.54,25.57,25.52,25.57,71839.0,23.3354,23.3628,23.3171,23.3628,71839.0
2016-06-20 13:00:00,25.57,25.57,25.52,25.55,65203.0,23.3628,23.3628,23.3171,23.3445,65203.0
2016-06-20 13:05:00,25.55,25.55,25.48,25.49,118572.0,23.3445,23.3445,23.2806,23.2897,118572.0
2016-06-20 13:10:00,25.49,25.55,25.48,25.52,98964.0,23.2897,23.3445,23.2806,23.3171,98964.0
2016-06-20 13:15:00,25.52,25.55,25.48,25.55,141353.0,23.3171,23.3445,23.2806,23.3445,141353.0
2016-06-20 13:20:00,25.55,25.55,25.51,25.54,80904.0,23.3445,23.3445,23.308,23.3354,80904.0
2016-06-20 13:25:00,25.55,25.62,25.55,25.61,137309.0,23.3445,23.4085,23.3445,23.3994,137309.0
2016-06-20 13:30:00,25.61,25.66,25.59,25.6,185995.0,23.3994,23.4451,23.3811,23.3902,185995.0
2016-06-20 13:35:00,25.59,25.65,25.59,25.65,95701.0,23.3811,23.4359,23.3811,23.4359,95701.0
2016-06-20 13:40:00,25.64,25.66,25.61,25.61,77184.0,23.4268,23.4451,23.3994,23.3994,77184.0
2016-06-20 13:45:00,25.6,25.62,25.55,25.55,135203.0,23.3902,23.4085,23.3445,23.3445,135203.0
2016-06-20 13:50:00,25.54,25.61,25.5,25.57,174203.0,23.3354,23.3994,23.2989,23.3628,174203.0
2016-06-20 13:55:00,25.57,25.63,25.55,25.61,170200.0,23.3628,23.4176,23.3445,23.3994,170200.0
2016-06-20 14:00:00,25.6,25.65,25.6,25.64,160031.0,23.3902,23.4359,23.3902,23.4268,160031.0
2016-06-20 14:05:00,25.64,25.66,25.59,25.61,117438.0,23.4268,23.4451,23.3811,23.3994,117438.0
2016-06-20 14:10:00,25.61,25.63,25.57,25.62,85318.0,23.3994,23.4176,23.3628,23.4085,85318.0
2016-06-20 14:15:00,25.62,25.67,25.61,25.67,64313.0,23.4085,23.4542,23.3994,23.4542,64313.0
2016-06-20 14:20:00,25.67,25.74,25.66,25.73,115768.0,23.4542,23.5181,23.4451,23.509,115768.0
2016-06-20 14:25:00,25.72,25.81,25.72,25.81,147133.0,23.4999,23.5821,23.4999,23.5821,147133.0
2016-06-20 14:30:00,25.8,25.8,25.69,25.75,214816.0,23.573,23.573,23.4725,23.5273,214816.0
2016-06-20 14:35:00,25.75,25.78,25.74,25.76,118902.0,23.5273,23.5547,23.5181,23.5364,118902.0
2016-06-20 14:40:00,25.76,25.78,25.73,25.75,121771.0,23.5364,23.5547,23.509,23.5273,121771.0
2016-06-20 14:45:00,25.76,25.76,25.72,25.72,131093.0,23.5364,23.5364,23.4999,23.4999,131093.0
2016-06-20 14:50:00,25.72,25.74,25.7,25.7,115305.0,23.4999,23.5181,23.4816,23.4816,115305.0
2016-06-20 14:55:00,25.7,25.71,25.68,25.68,113792.0,23.4816,23.4907,23.4633,23.4633,113792.0
2016-06-20 15:00:00,25.68,25.72,25.64,25.64,129064.0,23.4633,23.4999,23.4268,23.4268,129064.0
2016-06-20 15:05:00,25.65,25.72,25.65,25.7,93944.0,23.4359,23.4999,23.4359,23.4816,93944.0
2016-06-20 15:10:00,25.69,25.7,25.61,25.61,84596.0,23.4725,23.4816,23.3994,23.3994,84596.0
2016-06-20 15:15:00,25.6,25.64,25.59,25.64,113595.0,23.3902,23.4268,23.3811,23.4268,113595.0
2016-06-20 15:20:00,25.64,25.69,25.64,25.68,144634.0,23.4268,23.4725,23.4268,23.4633,144634.0
2016-06-20 15:25:00,25.69,25.72,25.69,25.7,200803.0,23.4725,23.4999,23.4725,23.4816,200803.0
2016-06-20 15:30:00,25.69,25.71,25.67,25.68,85658.0,23.4725,23.4907,23.4542,23.4633,85658.0
2016-06-20 15:35:00,25.69,25.77,25.69,25.77,276417.0,23.4725,23.5456,23.4725,23.5456,276417.0
2016-06-20 15:40:00,25.77,25.77,25.73,25.76,148440.0,23.5456,23.5456,23.509,23.5364,148440.0
2016-06-20 15:45:00,25.76,25.76,25.72,25.74,103931.0,23.5364,23.5364,23.4999,23.5181,103931.0
2016-06-20 15:50:00,25.74,25.75,25.71,25.72,185616.0,23.5181,23.5273,23.4907,23.4999,185616.0
2016-06-20 15:55:00,25.72,25.74,25.64,25.65,572674.0,23.4999,23.5181,23.4268,23.4359,572674.0
2016-06-21 09:30:00,25.12,25.26,25.07,25.26,882481.0,22.9517,23.0796,22.906,23.0796,882481.0
2016-06-21 09:35:00,25.26,25.32,25.22,25.31,436964.0,23.0796,23.1344,23.043,23.1253,436964.0
2016-06-21 09:40:00,25.31,25.35,25.21,25.23,380613.0,23.1253,23.1618,23.0339,23.0522,380613.0
2016-06-21 09:45:00,25.23,25.31,25.22,25.28,377313.0,23.0522,23.1253,23.043,23.0979,377313.0
2016-06-21 09:50:00,25.28,25.33,25.23,25.31,212891.0,23.0979,23.1435,23.0522,23.1253,212891.0
2016-06-21 09:55:00,25.31,25.31,25.18,25.22,308701.0,23.1253,23.1253,23.0065,23.043,308701.0
2016-06-21 10:00:00,25.22,25.31,25.21,25.22,308338.0,23.043,23.1253,23.0339,23.043,308338.0
2016-06-21 10:05:00,25.22,25.25,25.13,25.19,276120.0,23.043,23.0704,22.9608,23.0156,276120.0
2016-06-21 10:10:00,25.18,25.21,25.14,25.18,191722.0,23.0065,23.0339,22.9699,23.0065,191722.0
2016-06-21 10:15:00,25.17,25.18,25.02,25.04,560656.0,22.9973,23.0065,22.8603,22.8786,560656.0
2016-06-21 10:20:00,25.04,25.14,25.01,25.08,583453.0,22.8786,22.9699,22.8512,22.9151,583453.0
2016-06-21 10:25:00,25.08,25.1,25.03,25.05,222547.0,22.9151,22.9334,22.8694,22.8877,222547.0
2016-06-21 10:30:00,25.05,25.18,25.02,25.17,324912.0,22.8877,23.0065,22.8603,22.9973,324912.0
2016-06-21 10:35:00,25.17,25.18,25.08,25.15,196434.0,22.9973,23.0065,22.9151,22.9791,196434.0
2016-06-21 10:40:00,25.14,25.14,25.07,25.08,227151.0,22.9699,22.9699,22.906,22.9151,227151.0
2016-06-21 10:45:00,25.08,25.14,25.07,25.08,201137.0,22.9151,22.9699,22.906,22.9151,201137.0
2016-06-21 10:50:00,25.09,25.1,25.05,25.06,209380.0,22.9243,22.9334,22.8877,22.8968,209380.0
2016-06-21 10:55:00,25.06,25.11,25.03,25.1,235354.0,22.8968,22.9425,22.8694,22.9334,235354.0
2016-06-21 11:00:00,25.1,25.16,25.08,25.08,178454.0,22.9334,22.9882,22.9151,22.9151,178454.0
2016-06-21 11:05:00,25.09,25.19,25.08,25.1,192385.0,22.9243,23.0156,22.9151,22.9334,192385.0
2016-06-21 11:10:00,25.11,25.17,25.1,25.14,252781.0,22.9425,22.9973,22.9334,22.9699,252781.0
2016-06-21 11:15:00,25.15,25.21,25.11,25.21,226584.0,22.9791,23.0339,22.9425,23.0339,226584.0
2016-06-21 11:20:00,25.21,25.23,25.14,25.16,208303.0,23.0339,23.0522,22.9699,22.9882,208303.0
2016-06-21 11:25:00,25.16,25.25,25.16,25.22,304468.0,22.9882,23.0704,22.9882,23.043,304468.0
2016-06-21 11:30:00,25.21,25.28,25.21,25.27,219680.0,23.0339,23.0979,23.0339,23.0887,219680.0
2016-06-21 11:35:00,25.27,25.3,25.25,25.26,237597.0,23.0887,23.1161,23.0704,23.0796,237597.0
2016-06-21 11:40:00,25.26,25.27,25.18,25.23,121279.0,23.0796,23.0887,23.0065,23.0522,121279.0
2016-06-21 11:45:00,25.23,25.23,25.16,25.16,175975.0,23.0522,23.0522,22.9882,22.9882,175975.0
2016-06-21 11:50:00,25.17,25.2,25.17,25.18,165273.0,22.9973,23.0248,22.9973,23.0065,165273.0
2016-06-21 11:55:00,25.18,25.21,25.17,25.17,174640.0,23.0065,23.0339,22.9973,22.9973,174640.0
2016-06-21 12:00:00,25.17,25.25,25.17,25.25,145993.0,22.9973,23.0704,22.9973,23.0704,145993.0
2016-06-21 12:05:00,25.25,25.27,25.23,25.23,102512.0,23.0704,23.0887,23.0522,23.0522,102512.0
2016-06-21 12:10:00,25.23,25.24,25.17,25.2,120707.0,23.0522,23.0613,22.9973,23.0248,120707.0
2016-06-21 12:15:00,25.2,25.23,25.13,25.14,172847.0,23.0248,23.0522,22.9608,22.9699,172847.0
2016-06-21 12:20:00,25.14,25.19,25.14,25.17,113786.0,22.9699,23.0156,22.9699,22.9973,113786.0
2016-06-21 12:25:00,25.16,25.18,25.11,25.12,163430.0,22.9882,23.0065,22.9425,22.9517,163430.0
2016-06-21 12:30:00,25.13,25.15,25.07,25.07,151168.0,22.9608,22.9791,22.906,22.906,151168.0
2016-06-21 12:35:00,25.07,25.14,25.06,25.13,168060.0,22.906,22.9699,22.8968,22.9608,168060.0
2016-06-21 12:40:00,25.12,25.15,25.1,25.1,89699.0,22.9517,22.9791,22.9334,22.9334,89699.0
2016-06-21 12:45:00,25.11,25.15,25.09,25.15,64108.0,22.9425,22.9791,22.9243,22.9791,64108.0
2016-06-21 12:50:00,25.15,25.16,25.11,25.12,190273.0,22.9791,22.9882,22.9425,22.9517,190273.0
2016-06-21 12:55:00,25.12,25.13,25.09,25.11,104877.0,22.9517,22.9608,22.9243,22.9425,104877.0
2016-06-21 13:00:00,25.11,25.17,25.11,25.14,88848.0,22.9425,22.9973,22.9425,22.9699,88848.0
2016-06-21 13:05:00,25.14,25.18,25.14,25.17,117082.0,22.9699,23.0065,22.9699,22.9973,117082.0
2016-06-21 13:10:00,25.17,25.17,25.14,25.16,88902.0,22.9973,22.9973,22.9699,22.9882,88902.0
2016-06-21 13:15:00,25.15,25.15,25.12,25.13,39154.0,22.9791,22.9791,22.9517,22.9608,39154.0
2016-06-21 13:20:00,25.13,25.2,25.12,25.17,84454.0,22.9608,23.0248,22.9517,22.9973,84454.0
2016-06-21 13:25:00,25.18,25.21,25.17,25.2,361075.0,23.0065,23.0339,22.9973,23.0248,361075.0
2016-06-21 13:30:00,25.2,25.21,25.17,25.2,127619.0,23.0248,23.0339,22.9973,23.0248,127619.0
2016-06-21 13:35:00,25.2,25.2,25.15,25.2,92295.0,23.0248,23.0248,22.9791,23.0248,92295.0
2016-06-21 13:40:00,25.19,25.23,25.19,25.19,103922.0,23.0156,23.0522,23.0156,23.0156,103922.0
2016-06-21 13:45:00,25.19,25.21,25.16,25.17,76584.0,23.0156,23.0339,22.9882,22.9973,76584.0
2016-06-21 13:50:00,25.17,25.17,25.11,25.12,101351.0,22.9973,22.9973,22.9425,22.9517,101351.0
2016-06-21 13:55:00,25.12,25.14,25.09,25.11,231130.0,22.9517,22.9699,22.9243,22.9425,231130.0
2016-06-21 14:00:00,25.11,25.15,25.07,25.13,159500.0,22.9425,22.9791,22.906,22.9608,159500.0
2016-06-21 14:05:00,25.13,25.19,25.13,25.18,153853.0,22.9608,23.0156,22.9608,23.0065,153853.0
2016-06-21 14:10:00,25.18,25.18,25.14,25.15,111804.0,23.0065,23.0065,22.9699,22.9791,111804.0
2016-06-21 14:15:00,25.15,25.16,25.12,25.14,74642.0,22.9791,22.9882,22.9517,22.9699,74642.0
2016-06-21 14:20:00,25.15,25.18,25.15,25.17,98395.0,22.9791,23.0065,22.9791,22.9973,98395.0
2016-06-21 14:25:00,25.17,25.18,25.15,25.16,91738.0,22.9973,23.0065,22.9791,22.9882,91738.0
2016-06-21 14:30:00,25.16,25.18,25.13,25.17,220257.0,22.9882,23.0065,22.9608,22.9973,220257.0
2016-06-21 14:35:00,25.17,25.18,25.12,25.12,138374.0,22.9973,23.0065,22.9517,22.9517,138374.0
2016-06-21 14:40:00,25.11,25.14,25.1,25.14,104135.0,22.9425,22.9699,22.9334,22.9699,104135.0
2016-06-21 14:45:00,25.13,25.17,25.12,25.17,99508.0,22.9608,22.9973,22.9517,22.9973,99508.0
2016-06-21 14:50:00,25.17,25.17,25.14,25.17,76364.0,22.9973,22.9973,22.9699,22.9973,76364.0
2016-06-21 14:55:00,25.18,25.24,25.17,25.17,120931.0,23.0065,23.0613,22.9973,22.9973,120931.0
2016-06-21 15:00:00,25.18,25.22,25.17,25.18,77629.0,23.0065,23.043,22.9973,23.0065,77629.0
2016-06-21 15:05:00,25.19,25.2,25.14,25.17,87938.0,23.0156,23.0248,22.9699,22.9973,87938.0
2016-06-21 15:10:00,25.17,25.17,25.09,25.09,115232.0,22.9973,22.9973,22.9243,22.9243,115232.0
2016-06-21 15:15:00,25.09,25.11,25.03,25.04,264907.0,22.9243,22.9425,22.8694,22.8786,264907.0
2016-06-21 15:20:00,25.04,25.07,25.02,25.02,184460.0,22.8786,22.906,22.8603,22.8603,184460.0
2016-06-21 15:25:00,25.02,25.09,25.0,25.05,395707.0,22.8603,22.9243,22.842,22.8877,395707.0
2016-06-21 15:30:00,25.06,25.09,25.03,25.04,241050.0,22.8968,22.9243,22.8694,22.8786,241050.0
2016-06-21 15:35:00,25.04,25.07,25.03,25.06,148515.0,22.8786,22.906,22.8694,22.8968,148515.0
2016-06-21 15:40:00,25.05,25.05,25.0,25.01,274899.0,22.8877,22.8877,22.842,22.8512,274899.0
2016-06-21 15:45:00,25.02,25.05,25.01,25.03,125578.0,22.8603,22.8877,22.8512,22.8694,125578.0
2016-06-21 15:50:00,25.02,25.06,25.01,25.05,350665.0,22.8603,22.8968,22.8512,22.8877,350665.0
2016-06-21 15:55:00,25.04,25.05,24.91,24.94,1774128.0,22.8786,22.8877,22.7598,22.7872,1774128.0
2016-06-22 09:30:00,25.03,25.17,25.03,25.15,470145.0,22.8694,22.9973,22.8694,22.9791,470145.0
2016-06-22 09:35:00,25.15,25.15,24.98,25.14,405368.0,22.9791,22.9791,22.8238,22.9699,405368.0
2016-06-22 09:40:00,25.13,25.14,25.06,25.11,340728.0,22.9608,22.9699,22.8968,22.9425,340728.0
2016-06-22 09:45:00,25.11,25.14,25.07,25.08,320219.0,22.9425,22.9699,22.906,22.9151,320219.0
2016-06-22 09:50:00,25.07,25.14,25.05,25.14,315945.0,22.906,22.9699,22.8877,22.9699,315945.0
2016-06-22 09:55:00,25.15,25.18,25.11,25.13,142830.0,22.9791,23.0065,22.9425,22.9608,142830.0
2016-06-22 10:00:00,25.14,25.15,25.08,25.11,204744.0,22.9699,22.9791,22.9151,22.9425,204744.0
2016-06-22 10:05:00,25.11,25.13,25.05,25.09,270204.0,22.9425,22.9608,22.8877,22.9243,270204.0
2016-06-22 10:10:00,25.09,25.14,25.05,25.05,161686.0,22.9243,22.9699,22.8877,22.8877,161686.0
2016-06-22 10:15:00,25.05,25.07,24.98,25.06,155270.0,22.8877,22.906,22.8238,22.8968,155270.0
2016-06-22 10:20:00,25.05,25.07,24.96,24.98,131236.0,22.8877,22.906,22.8055,22.8238,131236.0
2016-06-22 10:25:00,24.98,25.0,24.94,24.97,161393.0,22.8238,22.842,22.7872,22.8146,161393.0
2016-06-22 10:30:00,24.97,24.97,24.9,24.93,244040.0,22.8146,22.8146,22.7507,22.7781,244040.0
2016-06-22 10:35:00,24.93,24.93,24.85,24.89,172537.0,22.7781,22.7781,22.705,22.7415,172537.0
2016-06-22 10:40:00,24.89,24.9,24.86,24.86,98894.0,22.7415,22.7507,22.7141,22.7141,98894.0
2016-06-22 10:45:00,24.86,24.88,24.8,24.83,226449.0,22.7141,22.7324,22.6593,22.6867,226449.0
2016-06-22 10:50:00,24.84,24.95,24.83,24.95,162660.0,22.6958,22.7963,22.6867,22.7963,162660.0
2016-06-22 10:55:00,24.95,24.97,24.88,24.88,179272.0,22.7963,22.8146,22.7324,22.7324,179272.0
2016-06-22 11:00:00,24.89,24.93,24.85,24.91,229701.0,22.7415,22.7781,22.705,22.7598,229701.0
2016-06-22 11:05:00,24.92,24.94,24.89,24.91,119675.0,22.7689,22.7872,22.7415,22.7598,119675.0
2016-06-22 11:10:00,24.91,24.92,24.87,24.87,96830.0,22.7598,22.7689,22.7232,22.7232,96830.0
2016-06-22 11:15:00,24.86,24.91,24.85,24.9,98925.0,22.7141,22.7598,22.705,22.7507,98925.0
2016-06-22 11:20:00,24.89,24.92,24.85,24.89,107610.0,22.7415,22.7689,22.705,22.7415,107610.0
2016-06-22 11:25:00,24.88,24.92,24.88,24.9,89030.0,22.7324,22.7689,22.7324,22.7507,89030.0
2016-06-22 11:30:00,24.9,25.01,24.89,25.01,280921.0,22.7507,22.8512,22.7415,22.8512,280921.0
2016-06-22 11:35:00,25.02,25.04,24.99,24.99,206928.0,22.8603,22.8786,22.8329,22.8329,206928.0
2016-06-22 11:40:00,24.99,25.09,24.99,25.05,235692.0,22.8329,22.9243,22.8329,22.8877,235692.0
2016-06-22 11:45:00,25.06,25.06,24.94,24.99,167518.0,22.8968,22.8968,22.7872,22.8329,167518.0
2016-06-22 11:50:00,24.98,25.01,24.94,25.01,76450.0,22.8238,22.8512,22.7872,22.8512,76450.0
2016-06-22 11:55:00,25.01,25.02,24.97,25.02,261784.0,22.8512,22.8603,22.8146,22.8603,261784.0
2016-06-22 12:00:00,25.03,25.09,25.03,25.09,337734.0,22.8694,22.9243,22.8694,22.9243,337734.0
2016-06-22 12:05:00,25.09,25.13,25.08,25.11,280868.0,22.9243,22.9608,22.9151,22.9425,280868.0
2016-06-22 12:10:00,25.12,25.13,25.06,25.08,145751.0,22.9517,22.9608,22.8968,22.9151,145751.0
2016-06-22 12:15:00,25.09,25.11,25.08,25.09,118275.0,22.9243,22.9425,22.9151,22.9243,118275.0
2016-06-22 12:20:00,25.09,25.1,25.07,25.09,76490.0,22.9243,22.9334,22.906,22.9243,76490.0
2016-06-22 12:25:00,25.1,25.15,25.1,25.14,99394.0,22.9334,22.9791,22.9334,22.9699,99394.0
2016-06-22 12:30:00,25.14,25.17,25.13,25.16,87921.0,22.9699,22.9973,22.9608,22.9882,87921.0
2016-06-22 12:35:00,25.15,25.15,25.09,25.11,64579.0,22.9791,22.9791,22.9243,22.9425,64579.0
2016-06-22 12:40:00,25.1,25.13,25.09,25.12,56676.0,22.9334,22.9608,22.9243,22.9517,56676.0
2016-06-22 12:45:00,25.12,25.15,25.12,25.14,88152.0,22.9517,22.9791,22.9517,22.9699,88152.0
2016-06-22 12:50:00,25.14,25.19,25.14,25.17,153708.0,22.9699,23.0156,22.9699,22.9973,153708.0
2016-06-22 12:55:00,25.17,25.17,25.15,25.15,73482.0,22.9973,22.9973,22.9791,22.9791,73482.0
2016-06-22 13:00:00,25.14,25.2,25.14,25.15,111664.0,22.9699,23.0248,22.9699,22.9791,111664.0
2016-06-22 13:05:00,25.15,25.23,25.15,25.22,130532.0,22.9791,23.0522,22.9791,23.043,130532.0
2016-06-22 13:10:00,25.22,25.22,25.15,25.19,173257.0,23.043,23.043,22.9791,23.0156,173257.0
2016-06-22 13:15:00,25.19,25.2,25.18,25.2,68496.0,23.0156,23.0248,23.0065,23.0248,68496.0
2016-06-22 13:20:00,25.21,25.24,25.19,25.22,87749.0,23.0339,23.0613,23.0156,23.043,87749.0
2016-06-22 13:25:00,25.23,25.24,25.17,25.17,87657.0,23.0522,23.0613,22.9973,22.9973,87657.0
2016-06-22 13:30:00,25.18,25.21,25.17,25.18,61398.0,23.0065,23.0339,22.9973,23.0065,61398.0
2016-06-22 13:35:00,25.19,25.19,25.11,25.12,75950.0,23.0156,23.0156,22.9425,22.9517,75950.0
2016-06-22 13:40:00,25.12,25.18,25.11,25.17,650306.0,22.9517,23.0065,22.9425,22.9973,650306.0
2016-06-22 13:45:00,25.16,25.17,25.14,25.15,159909.0,22.9882,22.9973,22.9699,22.9791,159909.0
2016-06-22 13:50:00,25.14,25.16,25.09,25.11,336508.0,22.9699,22.9882,22.9243,22.9425,336508.0
2016-06-22 13:55:00,25.11,25.12,25.09,25.12,94394.0,22.9425,22.9517,22.9243,22.9517,94394.0
2016-06-22 14:00:00,25.12,25.17,25.1,25.17,70611.0,22.9517,22.9973,22.9334,22.9973,70611.0
2016-06-22 14:05:00,25.17,25.22,25.15,25.21,133833.0,22.9973,23.043,22.9791,23.0339,133833.0
2016-06-22 14:10:00,25.22,25.22,25.18,25.18,183424.0,23.043,23.043,23.0065,23.0065,183424.0
2016-06-22 14:15:00,25.19,25.19,25.17,25.19,45080.0,23.0156,23.0156,22.9973,23.0156,45080.0
2016-06-22 14:20:00,25.19,25.22,25.19,25.2,91474.0,23.0156,23.043,23.0156,23.0248,91474.0
2016-06-22 14:25:00,25.21,25.26,25.21,25.26,109081.0,23.0339,23.0796,23.0339,23.0796,109081.0
2016-06-22 14:30:00,25.25,25.29,25.23,25.25,135728.0,23.0704,23.107,23.0522,23.0704,135728.0
2016-06-22 14:35:00,25.26,25.26,25.22,25.22,107945.0,23.0796,23.0796,23.043,23.043,107945.0
2016-06-22 14:40:00,25.22,25.23,25.2,25.2,50171.0,23.043,23.0522,23.0248,23.0248,50171.0
2016-06-22 14:45:00,25.2,25.21,25.18,25.19,96321.0,23.0248,23.0339,23.0065,23.0156,96321.0
2016-06-22 14:50:00,25.19,25.19,25.15,25.17,93740.0,23.0156,23.0156,22.9791,22.9973,93740.0
2016-06-22 14:55:00,25.16,25.18,25.14,25.18,86823.0,22.9882,23.0065,22.9699,23.0065,86823.0
2016-06-22 15:00:00,25.17,25.17,25.12,25.14,81350.0,22.9973,22.9973,22.9517,22.9699,81350.0
2016-06-22 15:05:00,25.14,25.18,25.12,25.18,79282.0,22.9699,23.0065,22.9517,23.0065,79282.0
2016-06-22 15:10:00,25.19,25.19,25.16,25.17,118047.0,23.0156,23.0156,22.9882,22.9973,118047.0
2016-06-22 15:15:00,25.17,25.18,25.16,25.18,63408.0,22.9973,23.0065,22.9882,23.0065,63408.0
2016-06-22 15:20:00,25.18,25.25,25.17,25.24,185198.0,23.0065,23.0704,22.9973,23.0613,185198.0
2016-06-22 15:25:00,25.24,25.26,25.24,25.25,135141.0,23.0613,23.0796,23.0613,23.0704,135141.0
2016-06-22 15:30:00,25.26,25.27,25.24,25.25,169334.0,23.0796,23.0887,23.0613,23.0704,169334.0
2016-06-22 15:35:00,25.25,25.33,25.25,25.33,224634.0,23.0704,23.1435,23.0704,23.1435,224634.0
2016-06-22 15:40:00,25.33,25.35,25.31,25.34,320362.0,23.1435,23.1618,23.1253,23.1527,320362.0
2016-06-22 15:45:00,25.35,25.47,25.33,25.44,758362.0,23.1618,23.2715,23.1435,23.244,758362.0
2016-06-22 15:50:00,25.44,25.5,25.42,25.49,442466.0,23.244,23.2989,23.2258,23.2897,442466.0
2016-06-22 15:55:00,25.49,25.49,25.42,25.48,1631754.0,23.2897,23.2897,23.2258,23.2806,1631754.0
2016-06-23 09:30:00,25.3,25.32,25.2,25.29,473554.0,23.1161,23.1344,23.0248,23.107,473554.0
2016-06-23 09:35:00,25.28,25.33,25.14,25.31,442725.0,23.0979,23.1435,22.9699,23.1253,442725.0
2016-06-23 09:40:00,25.31,25.35,25.27,25.29,223926.0,23.1253,23.1618,23.0887,23.107,223926.0
2016-06-23 09:45:00,25.28,25.3,25.21,25.29,214465.0,23.0979,23.1161,23.0339,23.107,214465.0
2016-06-23 09:50:00,25.29,25.44,25.29,25.4,328619.0,23.107,23.244,23.107,23.2075,328619.0
2016-06-23 09:55:00,25.41,25.45,25.38,25.42,240773.0,23.2166,23.2532,23.1892,23.2258,240773.0
2016-06-23 10:00:00,25.42,25.53,25.38,25.51,359740.0,23.2258,23.3263,23.1892,23.308,359740.0
2016-06-23 10:05:00,25.52,25.56,25.49,25.49,296694.0,23.3171,23.3537,23.2897,23.2897,296694.0
2016-06-23 10:10:00,25.49,25.5,25.39,25.45,195040.0,23.2897,23.2989,23.1984,23.2532,195040.0
2016-06-23 10:15:00,25.45,25.58,25.44,25.56,164830.0,23.2532,23.372,23.244,23.3537,164830.0
2016-06-23 10:20:00,25.56,25.56,25.48,25.53,111959.0,23.3537,23.3537,23.2806,23.3263,111959.0
2016-06-23 10:25:00,25.53,25.54,25.49,25.53,106864.0,23.3263,23.3354,23.2897,23.3263,106864.0
2016-06-23 10:30:00,25.54,25.59,25.49,25.49,210966.0,23.3354,23.3811,23.2897,23.2897,210966.0
2016-06-23 10:35:00,25.5,25.51,25.48,25.51,137316.0,23.2989,23.308,23.2806,23.308,137316.0
2016-06-23 10:40:00,25.51,25.52,25.45,25.46,212927.0,23.308,23.3171,23.2532,23.2623,212927.0
2016-06-23 10:45:00,25.46,25.49,25.42,25.46,87605.0,23.2623,23.2897,23.2258,23.2623,87605.0
2016-06-23 10:50:00,25.46,25.47,25.4,25.4,59094.0,23.2623,23.2715,23.2075,23.2075,59094.0
2016-06-23 10:55:00,25.39,25.4,25.36,25.38,89965.0,23.1984,23.2075,23.1709,23.1892,89965.0
2016-06-23 11:00:00,25.39,25.4,25.35,25.39,97456.0,23.1984,23.2075,23.1618,23.1984,97456.0
2016-06-23 11:05:00,25.39,25.47,25.37,25.46,111707.0,23.1984,23.2715,23.1801,23.2623,111707.0
2016-06-23 11:10:00,25.45,25.52,25.45,25.52,196099.0,23.2532,23.3171,23.2532,23.3171,196099.0
2016-06-23 11:15:00,25.52,25.53,25.48,25.51,116442.0,23.3171,23.3263,23.2806,23.308,116442.0
2016-06-23 11:20:00,25.5,25.52,25.45,25.52,73797.0,23.2989,23.3171,23.2532,23.3171,73797.0
2016-06-23 11:25:00,25.51,25.51,25.45,25.47,75809.0,23.308,23.308,23.2532,23.2715,75809.0
2016-06-23 11:30:00,25.46,25.57,25.46,25.57,115742.0,23.2623,23.3628,23.2623,23.3628,115742.0
2016-06-23 11:35:00,25.56,25.65,25.56,25.59,213345.0,23.3537,23.4359,23.3537,23.3811,213345.0
2016-06-23 11:40:00,25.59,25.67,25.59,25.62,109272.0,23.3811,23.4542,23.3811,23.4085,109272.0
2016-06-23 11:45:00,25.62,25.64,25.57,25.6,84260.0,23.4085,23.4268,23.3628,23.3902,84260.0
2016-06-23 11:50:00,25.6,25.61,25.55,25.55,57363.0,23.3902,23.3994,23.3445,23.3445,57363.0
2016-06-23 11:55:00,25.55,25.55,25.49,25.55,137090.0,23.3445,23.3445,23.2897,23.3445,137090.0
2016-06-23 12:00:00,25.56,25.57,25.51,25.52,53852.0,23.3537,23.3628,23.308,23.3171,53852.0
2016-06-23 12:05:00,25.51,25.53,25.5,25.5,28194.0,23.308,23.3263,23.2989,23.2989,28194.0
2016-06-23 12:10:00,25.5,25.51,25.48,25.49,44187.0,23.2989,23.308,23.2806,23.2897,44187.0
2016-06-23 12:15:00,25.49,25.55,25.49,25.54,35193.0,23.2897,23.3445,23.2897,23.3354,35193.0
2016-06-23 12:20:00,25.54,25.55,25.46,25.47,77621.0,23.3354,23.3445,23.2623,23.2715,77621.0
2016-06-23 12:25:00,25.48,25.49,25.41,25.41,52520.0,23.2806,23.2897,23.2166,23.2166,52520.0
2016-06-23 12:30:00,25.41,25.46,25.4,25.46,31987.0,23.2166,23.2623,23.2075,23.2623,31987.0
2016-06-23 12:35:00,25.46,25.49,25.45,25.49,54844.0,23.2623,23.2897,23.2532,23.2897,54844.0
2016-06-23 12:40:00,25.49,25.49,25.45,25.46,45687.0,23.2897,23.2897,23.2532,23.2623,45687.0
2016-06-23 12:45:00,25.46,25.49,25.44,25.49,25045.0,23.2623,23.2897,23.244,23.2897,25045.0
2016-06-23 12:50:00,25.5,25.53,25.5,25.53,58188.0,23.2989,23.3263,23.2989,23.3263,58188.0
2016-06-23 12:55:00,25.53,25.58,25.51,25.51,44398.0,23.3263,23.372,23.308,23.308,44398.0
2016-06-23 13:00:00,25.51,25.53,25.5,25.53,26293.0,23.308,23.3263,23.2989,23.3263,26293.0
2016-06-23 13:05:00,25.53,25.53,25.47,25.48,66712.0,23.3263,23.3263,23.2715,23.2806,66712.0
2016-06-23 13:10:00,25.48,25.52,25.47,25.51,25790.0,23.2806,23.3171,23.2715,23.308,25790.0
2016-06-23 13:15:00,25.51,25.51,25.47,25.48,27033.0,23.308,23.308,23.2715,23.2806,27033.0
2016-06-23 13:20:00,25.48,25.52,25.45,25.52,52509.0,23.2806,23.3171,23.2532,23.3171,52509.0
2016-06-23 13:25:00,25.52,25.52,25.47,25.48,62009.0,23.3171,23.3171,23.2715,23.2806,62009.0
2016-06-23 13:30:00,25.49,25.51,25.46,25.51,49125.0,23.2897,23.308,23.2623,23.308,49125.0
2016-06-23 13:35:00,25.51,25.54,25.5,25.51,68430.0,23.308,23.3354,23.2989,23.308,68430.0
2016-06-23 13:40:00,25.51,25.51,25.41,25.41,86045.0,23.308,23.308,23.2166,23.2166,86045.0
2016-06-23 13:45:00,25.42,25.44,25.39,25.44,53601.0,23.2258,23.244,23.1984,23.244,53601.0
2016-06-23 13:50:00,25.44,25.48,25.44,25.47,30299.0,23.244,23.2806,23.244,23.2715,30299.0
2016-06-23 13:55:00,25.47,25.49,25.44,25.47,30580.0,23.2715,23.2897,23.244,23.2715,30580.0
2016-06-23 14:00:00,25.46,25.48,25.44,25.47,34385.0,23.2623,23.2806,23.244,23.2715,34385.0
2016-06-23 14:05:00,25.47,25.52,25.47,25.52,40394.0,23.2715,23.3171,23.2715,23.3171,40394.0
2016-06-23 14:10:00,25.53,25.53,25.48,25.5,34863.0,23.3263,23.3263,23.2806,23.2989,34863.0
2016-06-23 14:15:00,25.5,25.52,25.49,25.5,48581.0,23.2989,23.3171,23.2897,23.2989,48581.0
2016-06-23 14:20:00,25.5,25.54,25.5,25.52,53352.0,23.2989,23.3354,23.2989,23.3171,53352.0
2016-06-23 14:25:00,25.51,25.52,25.48,25.48,49402.0,23.308,23.3171,23.2806,23.2806,49402.0
2016-06-23 14:30:00,25.48,25.5,25.48,25.5,26777.0,23.2806,23.2989,23.2806,23.2989,26777.0
2016-06-23 14:35:00,25.5,25.52,25.49,25.51,42064.0,23.2989,23.3171,23.2897,23.308,42064.0
2016-06-23 14:40:00,25.51,25.51,25.5,25.51,42245.0,23.308,23.308,23.2989,23.308,42245.0
2016-06-23 14:45:00,25.52,25.53,25.48,25.48,103439.0,23.3171,23.3263,23.2806,23.2806,103439.0
2016-06-23 14:50:00,25.49,25.49,25.48,25.48,12918.0,23.2897,23.2897,23.2806,23.2806,12918.0
2016-06-23 14:55:00,25.48,25.49,25.45,25.45,35049.0,23.2806,23.2897,23.2532,23.2532,35049.0
2016-06-23 15:00:00,25.45,25.48,25.43,25.44,57583.0,23.2532,23.2806,23.2349,23.244,57583.0
2016-06-23 15:05:00,25.44,25.5,25.44,25.44,159879.0,23.244,23.2989,23.244,23.244,159879.0
2016-06-23 15:10:00,25.44,25.44,25.36,25.4,90271.0,23.244,23.244,23.1709,23.2075,90271.0
2016-06-23 15:15:00,25.4,25.45,25.4,25.42,58100.0,23.2075,23.2532,23.2075,23.2258,58100.0
2016-06-23 15:20:00,25.42,25.43,25.41,25.41,48989.0,23.2258,23.2349,23.2166,23.2166,48989.0
2016-06-23 15:25:00,25.41,25.42,25.37,25.38,49400.0,23.2166,23.2258,23.1801,23.1892,49400.0
2016-06-23 15:30:00,25.39,25.46,25.39,25.45,131884.0,23.1984,23.2623,23.1984,23.2532,131884.0
2016-06-23 15:35:00,25.45,25.48,25.45,25.45,94070.0,23.2532,23.2806,23.2532,23.2532,94070.0
2016-06-23 15:40:00,25.45,25.46,25.37,25.4,87039.0,23.2532,23.2623,23.1801,23.2075,87039.0
2016-06-23 15:45:00,25.4,25.41,25.32,25.32,116013.0,23.2075,23.2166,23.1344,23.1344,116013.0
2016-06-23 15:50:00,25.33,25.33,25.28,25.3,244454.0,23.1435,23.1435,23.0979,23.1161,244454.0
2016-06-23 15:55:00,25.29,25.29,25.18,25.24,1635465.0,23.107,23.107,23.0065,23.0613,1635465.0
2016-06-24 09:30:00,27.69,27.69,27.04,27.05,2209783.0,25.2998,25.2998,24.7059,24.7151,2209783.0
2016-06-24 09:35:00,27.05,27.08,26.7,26.71,994946.0,24.7151,24.7425,24.3953,24.4044,994946.0
2016-06-24 09:40:00,26.7,26.85,26.58,26.85,1186977.0,24.3953,24.5323,24.2856,24.5323,1186977.0
2016-06-24 09:45:00,26.85,27.05,26.73,26.8,875724.0,24.5323,24.7151,24.4227,24.4866,875724.0
2016-06-24 09:50:00,26.8,26.91,26.75,26.8,588815.0,24.4866,24.5872,24.441,24.4866,588815.0
2016-06-24 09:55:00,26.8,26.84,26.66,26.78,555341.0,24.4866,24.5232,24.3587,24.4684,555341.0
2016-06-24 10:00:00,26.79,26.82,26.62,26.63,541830.0,24.4775,24.5049,24.3222,24.3313,541830.0
2016-06-24 10:05:00,26.63,26.69,26.42,26.51,740278.0,24.3313,24.3861,24.1395,24.2217,740278.0
2016-06-24 10:10:00,26.51,26.58,26.44,26.49,502448.0,24.2217,24.2856,24.1577,24.2034,502448.0
2016-06-24 10:15:00,26.49,26.57,26.48,26.56,376637.0,24.2034,24.2765,24.1943,24.2674,376637.0
2016-06-24 10:20:00,26.56,26.67,26.52,26.58,609573.0,24.2674,24.3679,24.2308,24.2856,609573.0
2016-06-24 10:25:00,26.58,26.66,26.54,26.54,430736.0,24.2856,24.3587,24.2491,24.2491,430736.0
2016-06-24 10:30:00,26.54,26.63,26.5,26.57,404784.0,24.2491,24.3313,24.2125,24.2765,404784.0
2016-06-24 10:35:00,26.57,26.58,26.42,26.47,367021.0,24.2765,24.2856,24.1395,24.1851,367021.0
2016-06-24 10:40:00,26.48,26.55,26.47,26.49,265485.0,24.1943,24.2582,24.1851,24.2034,265485.0
2016-06-24 10:45:00,26.49,26.59,26.48,26.58,286188.0,24.2034,24.2948,24.1943,24.2856,286188.0
2016-06-24 10:50:00,26.58,26.61,26.51,26.61,328266.0,24.2856,24.3131,24.2217,24.3131,328266.0
2016-06-24 10:55:00,26.61,26.67,26.57,26.66,268348.0,24.3131,24.3679,24.2765,24.3587,268348.0
2016-06-24 11:00:00,26.66,26.66,26.6,26.63,300897.0,24.3587,24.3587,24.3039,24.3313,300897.0
2016-06-24 11:05:00,26.63,26.65,26.5,26.52,379427.0,24.3313,24.3496,24.2125,24.2308,379427.0
2016-06-24 11:10:00,26.53,26.53,26.45,26.48,282291.0,24.24,24.24,24.1669,24.1943,282291.0
2016-06-24 11:15:00,26.48,26.48,26.4,26.4,295159.0,24.1943,24.1943,24.1212,24.1212,295159.0
2016-06-24 11:20:00,26.39,26.47,26.37,26.46,316084.0,24.112,24.1851,24.0938,24.176,316084.0
2016-06-24 11:25:00,26.45,26.54,26.43,26.54,272093.0,24.1669,24.2491,24.1486,24.2491,272093.0
2016-06-24 11:30:00,26.54,26.57,26.49,26.53,209659.0,24.2491,24.2765,24.2034,24.24,209659.0
2016-06-24 11:35:00,26.53,26.55,26.49,26.54,221785.0,24.24,24.2582,24.2034,24.2491,221785.0
2016-06-24 11:40:00,26.54,26.61,26.53,26.59,198812.0,24.2491,24.3131,24.24,24.2948,198812.0
2016-06-24 11:45:00,26.58,26.61,26.58,26.61,123341.0,24.2856,24.3131,24.2856,24.3131,123341.0
2016-06-24 11:50:00,26.6,26.65,26.56,26.56,127961.0,24.3039,24.3496,24.2674,24.2674,127961.0
2016-06-24 11:55:00,26.57,26.64,26.56,26.62,132287.0,24.2765,24.3405,24.2674,24.3222,132287.0
2016-06-24 12:00:00,26.63,26.63,26.54,26.57,171937.0,24.3313,24.3313,24.2491,24.2765,171937.0
2016-06-24 12:05:00,26.57,26.6,26.55,26.6,103558.0,24.2765,24.3039,24.2582,24.3039,103558.0
2016-06-24 12:10:00,26.6,26.64,26.58,26.61,66114.0,24.3039,24.3405,24.2856,24.3131,66114.0
2016-06-24 12:15:00,26.61,26.64,26.59,26.63,74557.0,24.3131,24.3405,24.2948,24.3313,74557.0
2016-06-24 12:20:00,26.62,26.64,26.59,26.59,81701.0,24.3222,24.3405,24.2948,24.2948,81701.0
2016-06-24 12:25:00,26.59,26.64,26.57,26.57,129844.0,24.2948,24.3405,24.2765,24.2765,129844.0
2016-06-24 12:30:00,26.57,26.63,26.56,26.63,100415.0,24.2765,24.3313,24.2674,24.3313,100415.0
2016-06-24 12:35:00,26.63,26.64,26.58,26.63,104020.0,24.3313,24.3405,24.2856,24.3313,104020.0
2016-06-24 12:40:00,26.63,26.79,26.63,26.78,230821.0,24.3313,24.4775,24.3313,24.4684,230821.0
2016-06-24 12:45:00,26.78,26.79,26.72,26.74,139361.0,24.4684,24.4775,24.4136,24.4318,139361.0
2016-06-24 12:50:00,26.74,26.77,26.72,26.72,351116.0,24.4318,24.4592,24.4136,24.4136,351116.0
2016-06-24 12:55:00,26.72,26.77,26.72,26.74,218277.0,24.4136,24.4592,24.4136,24.4318,218277.0
2016-06-24 13:00:00,26.74,26.77,26.72,26.77,184809.0,24.4318,24.4592,24.4136,24.4592,184809.0
2016-06-24 13:05:00,26.78,26.81,26.76,26.78,78450.0,24.4684,24.4958,24.4501,24.4684,78450.0
2016-06-24 13:10:00,26.77,26.78,26.74,26.76,181782.0,24.4592,24.4684,24.4318,24.4501,181782.0
2016-06-24 13:15:00,26.75,26.78,26.74,26.74,126535.0,24.441,24.4684,24.4318,24.4318,126535.0
2016-06-24 13:20:00,26.74,26.79,26.74,26.77,169007.0,24.4318,24.4775,24.4318,24.4592,169007.0
2016-06-24 13:25:00,26.77,26.89,26.77,26.86,187043.0,24.4592,24.5689,24.4592,24.5415,187043.0
2016-06-24 13:30:00,26.86,26.87,26.84,26.85,86248.0,24.5415,24.5506,24.5232,24.5323,86248.0
2016-06-24 13:35:00,26.86,26.88,26.8,26.87,122880.0,24.5415,24.5597,24.4866,24.5506,122880.0
2016-06-24 13:40:00,26.86,26.88,26.83,26.84,92684.0,24.5415,24.5597,24.5141,24.5232,92684.0
2016-06-24 13:45:00,26.86,26.87,26.82,26.83,143732.0,24.5415,24.5506,24.5049,24.5141,143732.0
2016-06-24 13:50:00,26.83,26.88,26.83,26.86,54058.0,24.5141,24.5597,24.5141,24.5415,54058.0
2016-06-24 13:55:00,26.87,26.91,26.86,26.91,176858.0,24.5506,24.5872,24.5415,24.5872,176858.0
2016-06-24 14:00:00,26.91,26.95,26.89,26.93,79479.0,24.5872,24.6237,24.5689,24.6054,79479.0
2016-06-24 14:05:00,26.93,26.93,26.83,26.9,174026.0,24.6054,24.6054,24.5141,24.578,174026.0
2016-06-24 14:10:00,26.9,26.9,26.83,26.83,126762.0,24.578,24.578,24.5141,24.5141,126762.0
2016-06-24 14:15:00,26.84,26.87,26.83,26.86,102394.0,24.5232,24.5506,24.5141,24.5415,102394.0
2016-06-24 14:20:00,26.85,26.88,26.83,26.84,101591.0,24.5323,24.5597,24.5141,24.5232,101591.0
2016-06-24 14:25:00,26.84,26.84,26.77,26.78,184738.0,24.5232,24.5232,24.4592,24.4684,184738.0
2016-06-24 14:30:00,26.78,26.87,26.78,26.84,186064.0,24.4684,24.5506,24.4684,24.5232,186064.0
2016-06-24 14:35:00,26.83,26.86,26.83,26.86,145901.0,24.5141,24.5415,24.5141,24.5415,145901.0
2016-06-24 14:40:00,26.86,26.86,26.82,26.85,111097.0,24.5415,24.5415,24.5049,24.5323,111097.0
2016-06-24 14:45:00,26.85,26.88,26.83,26.85,148531.0,24.5323,24.5597,24.5141,24.5323,148531.0
2016-06-24 14:50:00,26.85,26.92,26.85,26.91,144204.0,24.5323,24.5963,24.5323,24.5872,144204.0
2016-06-24 14:55:00,26.92,26.92,26.87,26.88,178053.0,24.5963,24.5963,24.5506,24.5597,178053.0
2016-06-24 15:00:00,26.89,26.91,26.87,26.88,146925.0,24.5689,24.5872,24.5506,24.5597,146925.0
2016-06-24 15:05:00,26.88,26.91,26.88,26.89,187092.0,24.5597,24.5872,24.5597,24.5689,187092.0
2016-06-24 15:10:00,26.9,26.93,26.86,26.92,211235.0,24.578,24.6054,24.5415,24.5963,211235.0
2016-06-24 15:15:00,26.92,26.94,26.89,26.94,202306.0,24.5963,24.6146,24.5689,24.6146,202306.0
2016-06-24 15:20:00,26.94,26.94,26.9,26.91,289812.0,24.6146,24.6146,24.578,24.5872,289812.0
2016-06-24 15:25:00,26.91,26.91,26.78,26.85,306735.0,24.5872,24.5872,24.4684,24.5323,306735.0
2016-06-24 15:30:00,26.85,26.93,26.85,26.91,474718.0,24.5323,24.6054,24.5323,24.5872,474718.0
2016-06-24 15:35:00,26.91,26.93,26.83,26.83,313842.0,24.5872,24.6054,24.5141,24.5141,313842.0
2016-06-24 15:40:00,26.82,26.84,26.77,26.81,367299.0,24.5049,24.5232,24.4592,24.4958,367299.0
2016-06-24 15:45:00,26.81,26.85,26.81,26.82,287420.0,24.4958,24.5323,24.4958,24.5049,287420.0
2016-06-24 15:50:00,26.82,26.84,26.72,26.78,595348.0,24.5049,24.5232,24.4136,24.4684,595348.0
2016-06-24 15:55:00,26.79,26.82,26.67,26.74,2069399.0,24.4775,24.5049,24.3679,24.4318,2069399.0
2016-06-27 09:30:00,27.0,27.22,26.97,27.21,1352128.0,24.6694,24.8704,24.642,24.8613,1352128.0
2016-06-27 09:35:00,27.22,27.4,27.21,27.32,701042.0,24.8704,25.0349,24.8613,24.9618,701042.0
2016-06-27 09:40:00,27.32,27.4,27.28,27.28,468536.0,24.9618,25.0349,24.9252,24.9252,468536.0
2016-06-27 09:45:00,27.28,27.32,27.17,27.2,531779.0,24.9252,24.9618,24.8247,24.8521,531779.0
2016-06-27 09:50:00,27.2,27.2,27.03,27.08,327580.0,24.8521,24.8521,24.6968,24.7425,327580.0
2016-06-27 09:55:00,27.09,27.16,27.0,27.16,382643.0,24.7516,24.8156,24.6694,24.8156,382643.0
2016-06-27 10:00:00,27.16,27.16,27.03,27.13,237363.0,24.8156,24.8156,24.6968,24.7882,237363.0
2016-06-27 10:05:00,27.14,27.17,27.08,27.11,237145.0,24.7973,24.8247,24.7425,24.7699,237145.0
2016-06-27 10:10:00,27.12,27.15,27.08,27.14,219705.0,24.779,24.8064,24.7425,24.7973,219705.0
2016-06-27 10:15:00,27.14,27.18,27.03,27.04,227854.0,24.7973,24.8338,24.6968,24.7059,227854.0
2016-06-27 10:20:00,27.04,27.07,27.02,27.03,242215.0,24.7059,24.7333,24.6877,24.6968,242215.0
2016-06-27 10:25:00,27.03,27.08,27.0,27.02,357456.0,24.6968,24.7425,24.6694,24.6877,357456.0
2016-06-27 10:30:00,27.02,27.02,26.9,26.92,323389.0,24.6877,24.6877,24.578,24.5963,323389.0
2016-06-27 10:35:00,26.92,26.94,26.88,26.93,195191.0,24.5963,24.6146,24.5597,24.6054,195191.0
2016-06-27 10:40:00,26.92,26.93,26.86,26.88,226177.0,24.5963,24.6054,24.5415,24.5597,226177.0
2016-06-27 10:45:00,26.88,26.93,26.82,26.83,241931.0,24.5597,24.6054,24.5049,24.5141,241931.0
2016-06-27 10:50:00,26.84,26.92,26.81,26.89,303066.0,24.5232,24.5963,24.4958,24.5689,303066.0
2016-06-27 10:55:00,26.88,26.99,26.87,26.92,276412.0,24.5597,24.6602,24.5506,24.5963,276412.0
2016-06-27 11:00:00,26.92,26.94,26.82,26.82,310808.0,24.5963,24.6146,24.5049,24.5049,310808.0
2016-06-27 11:05:00,26.83,26.91,26.81,26.85,201091.0,24.5141,24.5872,24.4958,24.5323,201091.0
2016-06-27 11:10:00,26.85,26.86,26.72,26.75,228972.0,24.5323,24.5415,24.4136,24.441,228972.0
2016-06-27 11:15:00,26.76,26.76,26.63,26.66,232791.0,24.4501,24.4501,24.3313,24.3587,232791.0
2016-06-27 11:20:00,26.67,26.75,26.67,26.69,212959.0,24.3679,24.441,24.3679,24.3861,212959.0
2016-06-27 11:25:00,26.7,26.75,26.64,26.66,218046.0,24.3953,24.441,24.3405,24.3587,218046.0
2016-06-27 11:30:00,26.67,26.67,26.5,26.5,366831.0,24.3679,24.3679,24.2125,24.2125,366831.0
2016-06-27 11:35:00,26.5,26.55,26.45,26.55,219669.0,24.2125,24.2582,24.1669,24.2582,219669.0
2016-06-27 11:40:00,26.54,26.62,26.49,26.6,367010.0,24.2491,24.3222,24.2034,24.3039,367010.0
2016-06-27 11:45:00,26.6,26.71,26.59,26.6,528984.0,24.3039,24.4044,24.2948,24.3039,528984.0
2016-06-27 11:50:00,26.6,26.62,26.54,26.6,243079.0,24.3039,24.3222,24.2491,24.3039,243079.0
2016-06-27 11:55:00,26.59,26.65,26.58,26.62,116142.0,24.2948,24.3496,24.2856,24.3222,116142.0
2016-06-27 12:00:00,26.62,26.67,26.61,26.61,155180.0,24.3222,24.3679,24.3131,24.3131,155180.0
2016-06-27 12:05:00,26.6,26.62,26.56,26.58,152182.0,24.3039,24.3222,24.2674,24.2856,152182.0
2016-06-27 12:10:00,26.59,26.63,26.58,26.62,64487.0,24.2948,24.3313,24.2856,24.3222,64487.0
2016-06-27 12:15:00,26.62,26.69,26.62,26.67,342874.0,24.3222,24.3861,24.3222,24.3679,342874.0
2016-06-27 12:20:00,26.67,26.75,26.65,26.71,101163.0,24.3679,24.441,24.3496,24.4044,101163.0
2016-06-27 12:25:00,26.71,26.76,26.71,26.73,77052.0,24.4044,24.4501,24.4044,24.4227,77052.0
2016-06-27 12:30:00,26.72,26.8,26.72,26.78,158882.0,24.4136,24.4866,24.4136,24.4684,158882.0
2016-06-27 12:35:00,26.78,26.79,26.76,26.78,80669.0,24.4684,24.4775,24.4501,24.4684,80669.0
2016-06-27 12:40:00,26.78,26.85,26.76,26.84,115982.0,24.4684,24.5323,24.4501,24.5232,115982.0
2016-06-27 12:45:00,26.84,26.86,26.76,26.77,100064.0,24.5232,24.5415,24.4501,24.4592,100064.0
2016-06-27 12:50:00,26.78,26.8,26.7,26.72,199624.0,24.4684,24.4866,24.3953,24.4136,199624.0
2016-06-27 12:55:00,26.72,26.76,26.68,26.73,135283.0,24.4136,24.4501,24.377,24.4227,135283.0
2016-06-27 13:00:00,26.73,26.75,26.63,26.65,105876.0,24.4227,24.441,24.3313,24.3496,105876.0
2016-06-27 13:05:00,26.65,26.66,26.63,26.65,94191.0,24.3496,24.3587,24.3313,24.3496,94191.0
2016-06-27 13:10:00,26.66,26.67,26.63,26.65,179609.0,24.3587,24.3679,24.3313,24.3496,179609.0
2016-06-27 13:15:00,26.66,26.67,26.58,26.59,126110.0,24.3587,24.3679,24.2856,24.2948,126110.0
2016-06-27 13:20:00,26.59,26.61,26.46,26.46,242366.0,24.2948,24.3131,24.176,24.176,242366.0
2016-06-27 13:25:00,26.46,26.5,26.45,26.46,194741.0,24.176,24.2125,24.1669,24.176,194741.0
2016-06-27 13:30:00,26.45,26.55,26.43,26.55,272527.0,24.1669,24.2582,24.1486,24.2582,272527.0
2016-06-27 13:35:00,26.56,26.62,26.52,26.53,130711.0,24.2674,24.3222,24.2308,24.24,130711.0
2016-06-27 13:40:00,26.53,26.61,26.52,26.55,84379.0,24.24,24.3131,24.2308,24.2582,84379.0
2016-06-27 13:45:00,26.55,26.56,26.48,26.52,195565.0,24.2582,24.2674,24.1943,24.2308,195565.0
2016-06-27 13:50:00,26.53,26.55,26.5,26.5,174801.0,24.24,24.2582,24.2125,24.2125,174801.0
2016-06-27 13:55:00,26.51,26.58,26.51,26.55,168934.0,24.2217,24.2856,24.2217,24.2582,168934.0
2016-06-27 14:00:00,26.56,26.57,26.55,26.55,114789.0,24.2674,24.2765,24.2582,24.2582,114789.0
2016-06-27 14:05:00,26.56,26.61,26.56,26.59,163814.0,24.2674,24.3131,24.2674,24.2948,163814.0
2016-06-27 14:10:00,26.6,26.67,26.6,26.65,116529.0,24.3039,24.3679,24.3039,24.3496,116529.0
2016-06-27 14:15:00,26.65,26.69,26.64,26.66,95402.0,24.3496,24.3861,24.3405,24.3587,95402.0
2016-06-27 14:20:00,26.65,26.7,26.64,26.69,363532.0,24.3496,24.3953,24.3405,24.3861,363532.0
2016-06-27 14:25:00,26.69,26.77,26.69,26.74,150907.0,24.3861,24.4592,24.3861,24.4318,150907.0
2016-06-27 14:30:00,26.74,26.82,26.74,26.81,128873.0,24.4318,24.5049,24.4318,24.4958,128873.0
2016-06-27 14:35:00,26.81,26.83,26.73,26.75,140410.0,24.4958,24.5141,24.4227,24.441,140410.0
2016-06-27 14:40:00,26.75,26.85,26.75,26.82,125017.0,24.441,24.5323,24.441,24.5049,125017.0
2016-06-27 14:45:00,26.83,26.86,26.82,26.85,204754.0,24.5141,24.5415,24.5049,24.5323,204754.0
2016-06-27 14:50:00,26.84,26.85,26.78,26.83,121240.0,24.5232,24.5323,24.4684,24.5141,121240.0
2016-06-27 14:55:00,26.82,26.9,26.82,26.89,128430.0,24.5049,24.578,24.5049,24.5689,128430.0
2016-06-27 15:00:00,26.9,26.98,26.86,26.97,286273.0,24.578,24.6511,24.5415,24.642,286273.0
2016-06-27 15:05:00,26.97,27.02,26.96,26.99,323015.0,24.642,24.6877,24.6328,24.6602,323015.0
2016-06-27 15:10:00,27.0,27.0,26.91,26.94,170300.0,24.6694,24.6694,24.5872,24.6146,170300.0
2016-06-27 15:15:00,26.93,26.99,26.93,26.99,139188.0,24.6054,24.6602,24.6054,24.6602,139188.0
2016-06-27 15:20:00,26.99,27.06,26.98,27.05,212036.0,24.6602,24.7242,24.6511,24.7151,212036.0
2016-06-27 15:25:00,27.05,27.1,27.01,27.1,237394.0,24.7151,24.7608,24.6785,24.7608,237394.0
2016-06-27 15:30:00,27.1,27.12,27.04,27.07,298406.0,24.7608,24.779,24.7059,24.7333,298406.0
2016-06-27 15:35:00,27.07,27.09,27.04,27.06,275231.0,24.7333,24.7516,24.7059,24.7242,275231.0
2016-06-27 15:40:00,27.06,27.08,27.02,27.05,368940.0,24.7242,24.7425,24.6877,24.7151,368940.0
2016-06-27 15:45:00,27.05,27.08,27.04,27.06,245664.0,24.7151,24.7425,24.7059,24.7242,245664.0
2016-06-27 15:50:00,27.06,27.08,27.04,27.06,248361.0,24.7242,24.7425,24.7059,24.7242,248361.0
2016-06-27 15:55:00,27.06,27.07,27.01,27.05,849031.0,24.7242,24.7333,24.6785,24.7151,849031.0
2016-06-28 09:30:00,26.59,26.78,26.51,26.75,783372.0,24.2948,24.4684,24.2217,24.441,783372.0
2016-06-28 09:35:00,26.75,26.88,26.68,26.71,457280.0,24.441,24.5597,24.377,24.4044,457280.0
2016-06-28 09:40:00,26.7,26.77,26.66,26.73,315771.0,24.3953,24.4592,24.3587,24.4227,315771.0
2016-06-28 09:45:00,26.73,26.73,26.6,26.67,336872.0,24.4227,24.4227,24.3039,24.3679,336872.0
2016-06-28 09:50:00,26.68,26.68,26.56,26.56,175576.0,24.377,24.377,24.2674,24.2674,175576.0
2016-06-28 09:55:00,26.56,26.59,26.49,26.57,336520.0,24.2674,24.2948,24.2034,24.2765,336520.0
2016-06-28 10:00:00,26.56,26.72,26.55,26.68,391233.0,24.2674,24.4136,24.2582,24.377,391233.0
2016-06-28 10:05:00,26.69,26.75,26.68,26.69,164437.0,24.3861,24.441,24.377,24.3861,164437.0
2016-06-28 10:10:00,26.7,26.71,26.59,26.61,118946.0,24.3953,24.4044,24.2948,24.3131,118946.0
2016-06-28 10:15:00,26.61,26.7,26.6,26.67,138832.0,24.3131,24.3953,24.3039,24.3679,138832.0
2016-06-28 10:20:00,26.67,26.74,26.63,26.73,164402.0,24.3679,24.4318,24.3313,24.4227,164402.0
2016-06-28 10:25:00,26.73,26.73,26.62,26.63,144692.0,24.4227,24.4227,24.3222,24.3313,144692.0
2016-06-28 10:30:00,26.64,26.69,26.62,26.62,107092.0,24.3405,24.3861,24.3222,24.3222,107092.0
2016-06-28 10:35:00,26.62,26.7,26.57,26.68,187899.0,24.3222,24.3953,24.2765,24.377,187899.0
2016-06-28 10:40:00,26.67,26.68,26.63,26.67,78510.0,24.3679,24.377,24.3313,24.3679,78510.0
2016-06-28 10:45:00,26.67,26.7,26.65,26.69,85475.0,24.3679,24.3953,24.3496,24.3861,85475.0
2016-06-28 10:50:00,26.69,26.72,26.68,26.68,149678.0,24.3861,24.4136,24.377,24.377,149678.0
2016-06-28 10:55:00,26.68,26.7,26.61,26.62,150861.0,24.377,24.3953,24.3131,24.3222,150861.0
2016-06-28 11:00:00,26.61,26.7,26.6,26.7,92515.0,24.3131,24.3953,24.3039,24.3953,92515.0
2016-06-28 11:05:00,26.71,26.77,26.71,26.72,183406.0,24.4044,24.4592,24.4044,24.4136,183406.0
2016-06-28 11:10:00,26.73,26.73,26.64,26.66,211016.0,24.4227,24.4227,24.3405,24.3587,211016.0
2016-06-28 11:15:00,26.67,26.71,26.65,26.67,116930.0,24.3679,24.4044,24.3496,24.3679,116930.0
2016-06-28 11:20:00,26.68,26.73,26.68,26.71,142829.0,24.377,24.4227,24.377,24.4044,142829.0
2016-06-28 11:25:00,26.7,26.75,26.7,26.74,94262.0,24.3953,24.441,24.3953,24.4318,94262.0
2016-06-28 11:30:00,26.74,26.83,26.71,26.8,209441.0,24.4318,24.5141,24.4044,24.4866,209441.0
2016-06-28 11:35:00,26.8,26.84,26.79,26.83,109361.0,24.4866,24.5232,24.4775,24.5141,109361.0
2016-06-28 11:40:00,26.83,26.9,26.83,26.88,155045.0,24.5141,24.578,24.5141,24.5597,155045.0
2016-06-28 11:45:00,26.89,26.94,26.86,26.92,86041.0,24.5689,24.6146,24.5415,24.5963,86041.0
2016-06-28 11:50:00,26.92,26.96,26.92,26.93,140140.0,24.5963,24.6328,24.5963,24.6054,140140.0
2016-06-28 11:55:00,26.93,26.95,26.92,26.94,117256.0,24.6054,24.6237,24.5963,24.6146,117256.0
2016-06-28 12:00:00,26.93,26.93,26.89,26.92,75492.0,24.6054,24.6054,24.5689,24.5963,75492.0
2016-06-28 12:05:00,26.91,26.92,26.9,26.91,42149.0,24.5872,24.5963,24.578,24.5872,42149.0
2016-06-28 12:10:00,26.91,26.93,26.89,26.93,37287.0,24.5872,24.6054,24.5689,24.6054,37287.0
2016-06-28 12:15:00,26.92,26.95,26.9,26.91,54571.0,24.5963,24.6237,24.578,24.5872,54571.0
2016-06-28 12:20:00,26.92,26.98,26.91,26.98,30794.0,24.5963,24.6511,24.5872,24.6511,30794.0
2016-06-28 12:25:00,26.98,26.99,26.92,26.92,298348.0,24.6511,24.6602,24.5963,24.5963,298348.0
2016-06-28 12:30:00,26.92,26.92,26.83,26.85,137834.0,24.5963,24.5963,24.5141,24.5323,137834.0
2016-06-28 12:35:00,26.85,26.86,26.79,26.8,118078.0,24.5323,24.5415,24.4775,24.4866,118078.0
2016-06-28 12:40:00,26.79,26.84,26.77,26.83,110195.0,24.4775,24.5232,24.4592,24.5141,110195.0
2016-06-28 12:45:00,26.83,26.91,26.83,26.9,61920.0,24.5141,24.5872,24.5141,24.578,61920.0
2016-06-28 12:50:00,26.9,26.92,26.84,26.86,76924.0,24.578,24.5963,24.5232,24.5415,76924.0
2016-06-28 12:55:00,26.85,26.85,26.82,26.83,162012.0,24.5323,24.5323,24.5049,24.5141,162012.0
2016-06-28 13:00:00,26.83,26.91,26.83,26.85,58953.0,24.5141,24.5872,24.5141,24.5323,58953.0
2016-06-28 13:05:00,26.84,26.84,26.79,26.79,132504.0,24.5232,24.5232,24.4775,24.4775,132504.0
2016-06-28 13:10:00,26.79,26.8,26.77,26.78,103782.0,24.4775,24.4866,24.4592,24.4684,103782.0
2016-06-28 13:15:00,26.79,26.83,26.79,26.83,258695.0,24.4775,24.5141,24.4775,24.5141,258695.0
2016-06-28 13:20:00,26.83,26.85,26.8,26.83,119703.0,24.5141,24.5323,24.4866,24.5141,119703.0
2016-06-28 13:25:00,26.83,26.83,26.73,26.75,258060.0,24.5141,24.5141,24.4227,24.441,258060.0
2016-06-28 13:30:00,26.75,26.76,26.7,26.7,116219.0,24.441,24.4501,24.3953,24.3953,116219.0
2016-06-28 13:35:00,26.71,26.73,26.67,26.67,149775.0,24.4044,24.4227,24.3679,24.3679,149775.0
2016-06-28 13:40:00,26.68,26.68,26.63,26.68,223865.0,24.377,24.377,24.3313,24.377,223865.0
2016-06-28 13:45:00,26.68,26.69,26.61,26.66,279747.0,24.377,24.3861,24.3131,24.3587,279747.0
2016-06-28 13:50:00,26.66,26.66,26.61,26.65,102893.0,24.3587,24.3587,24.3131,24.3496,102893.0
2016-06-28 13:55:00,26.65,26.65,26.57,26.57,172991.0,24.3496,24.3496,24.2765,24.2765,172991.0
2016-06-28 14:00:00,26.57,26.62,26.55,26.62,201158.0,24.2765,24.3222,24.2582,24.3222,201158.0
2016-06-28 14:05:00,26.61,26.61,26.56,26.58,631536.0,24.3131,24.3131,24.2674,24.2856,631536.0
2016-06-28 14:10:00,26.58,26.68,26.58,26.66,207857.0,24.2856,24.377,24.2856,24.3587,207857.0
2016-06-28 14:15:00,26.66,26.78,26.66,26.73,125746.0,24.3587,24.4684,24.3587,24.4227,125746.0
2016-06-28 14:20:00,26.73,26.77,26.7,26.7,314611.0,24.4227,24.4592,24.3953,24.3953,314611.0
2016-06-28 14:25:00,26.7,26.71,26.61,26.61,184048.0,24.3953,24.4044,24.3131,24.3131,184048.0
2016-06-28 14:30:00,26.61,26.69,26.6,26.68,225778.0,24.3131,24.3861,24.3039,24.377,225778.0
2016-06-28 14:35:00,26.68,26.7,26.63,26.66,169425.0,24.377,24.3953,24.3313,24.3587,169425.0
2016-06-28 14:40:00,26.65,26.7,26.64,26.7,92918.0,24.3496,24.3953,24.3405,24.3953,92918.0
2016-06-28 14:45:00,26.7,26.7,26.61,26.62,96630.0,24.3953,24.3953,24.3131,24.3222,96630.0
2016-06-28 14:50:00,26.61,26.65,26.58,26.64,150957.0,24.3131,24.3496,24.2856,24.3405,150957.0
2016-06-28 14:55:00,26.64,26.7,26.63,26.69,117704.0,24.3405,24.3953,24.3313,24.3861,117704.0
2016-06-28 15:00:00,26.68,26.7,26.64,26.7,86822.0,24.377,24.3953,24.3405,24.3953,86822.0
2016-06-28 15:05:00,26.7,26.72,26.65,26.66,135218.0,24.3953,24.4136,24.3496,24.3587,135218.0
2016-06-28 15:10:00,26.65,26.69,26.64,26.66,86620.0,24.3496,24.3861,24.3405,24.3587,86620.0
2016-06-28 15:15:00,26.67,26.71,26.63,26.63,206854.0,24.3679,24.4044,24.3313,24.3313,206854.0
2016-06-28 15:20:00,26.64,26.65,26.6,26.63,267135.0,24.3405,24.3496,24.3039,24.3313,267135.0
2016-06-28 15:25:00,26.63,26.66,26.6,26.61,319838.0,24.3313,24.3587,24.3039,24.3131,319838.0
2016-06-28 15:30:00,26.61,26.72,26.61,26.67,163926.0,24.3131,24.4136,24.3131,24.3679,163926.0
2016-06-28 15:35:00,26.67,26.67,26.61,26.61,177842.0,24.3679,24.3679,24.3131,24.3131,177842.0
2016-06-28 15:40:00,26.62,26.67,26.59,26.66,322039.0,24.3222,24.3679,24.2948,24.3587,322039.0
2016-06-28 15:45:00,26.66,26.67,26.58,26.6,358469.0,24.3587,24.3679,24.2856,24.3039,358469.0
2016-06-28 15:50:00,26.6,26.62,26.59,26.6,544216.0,24.3039,24.3222,24.2948,24.3039,544216.0
2016-06-28 15:55:00,26.6,26.62,26.57,26.61,1289381.0,24.3039,24.3222,24.2765,24.3131,1289381.0
2016-06-29 09:30:00,26.99,27.12,26.95,27.07,927816.0,24.6602,24.779,24.6237,24.7333,927816.0
2016-06-29 09:35:00,27.07,27.17,27.04,27.14,487969.0,24.7333,24.8247,24.7059,24.7973,487969.0
2016-06-29 09:40:00,27.14,27.2,27.13,27.19,482911.0,24.7973,24.8521,24.7882,24.843,482911.0
2016-06-29 09:45:00,27.19,27.2,27.09,27.12,422870.0,24.843,24.8521,24.7516,24.779,422870.0
2016-06-29 09:50:00,27.13,27.19,27.08,27.12,272034.0,24.7882,24.843,24.7425,24.779,272034.0
2016-06-29 09:55:00,27.13,27.26,27.11,27.26,248450.0,24.7882,24.9069,24.7699,24.9069,248450.0
2016-06-29 10:00:00,27.25,27.33,27.25,27.32,310670.0,24.8978,24.9709,24.8978,24.9618,310670.0
2016-06-29 10:05:00,27.32,27.34,27.25,27.26,357032.0,24.9618,24.98,24.8978,24.9069,357032.0
2016-06-29 10:10:00,27.26,27.28,27.22,27.28,233191.0,24.9069,24.9252,24.8704,24.9252,233191.0
2016-06-29 10:15:00,27.29,27.31,27.19,27.2,179966.0,24.9344,24.9526,24.843,24.8521,179966.0
2016-06-29 10:20:00,27.2,27.23,27.17,27.17,264796.0,24.8521,24.8795,24.8247,24.8247,264796.0
2016-06-29 10:25:00,27.17,27.24,27.17,27.23,99552.0,24.8247,24.8887,24.8247,24.8795,99552.0
2016-06-29 10:30:00,27.23,27.29,27.22,27.29,183671.0,24.8795,24.9344,24.8704,24.9344,183671.0
2016-06-29 10:35:00,27.3,27.43,27.28,27.43,591604.0,24.9435,25.0623,24.9252,25.0623,591604.0
2016-06-29 10:40:00,27.44,27.49,27.4,27.48,593930.0,25.0714,25.1171,25.0349,25.108,593930.0
2016-06-29 10:45:00,27.48,27.52,27.47,27.49,302502.0,25.108,25.1445,25.0988,25.1171,302502.0
2016-06-29 10:50:00,27.48,27.51,27.44,27.47,242817.0,25.108,25.1354,25.0714,25.0988,242817.0
2016-06-29 10:55:00,27.47,27.52,27.45,27.47,214680.0,25.0988,25.1445,25.0805,25.0988,214680.0
2016-06-29 11:00:00,27.47,27.5,27.42,27.49,177978.0,25.0988,25.1262,25.0531,25.1171,177978.0
2016-06-29 11:05:00,27.49,27.51,27.39,27.4,233425.0,25.1171,25.1354,25.0257,25.0349,233425.0
2016-06-29 11:10:00,27.39,27.47,27.35,27.45,200051.0,25.0257,25.0988,24.9892,25.0805,200051.0
2016-06-29 11:15:00,27.46,27.51,27.45,27.51,214049.0,25.0897,25.1354,25.0805,25.1354,214049.0
2016-06-29 11:20:00,27.51,27.52,27.47,27.49,165351.0,25.1354,25.1445,25.0988,25.1171,165351.0
2016-06-29 11:25:00,27.49,27.52,27.48,27.52,116066.0,25.1171,25.1445,25.108,25.1445,116066.0
2016-06-29 11:30:00,27.52,27.53,27.49,27.52,149897.0,25.1445,25.1536,25.1171,25.1445,149897.0
2016-06-29 11:35:00,27.51,27.58,27.51,27.55,121554.0,25.1354,25.1993,25.1354,25.1719,121554.0
2016-06-29 11:40:00,27.55,27.56,27.52,27.53,112409.0,25.1719,25.181,25.1445,25.1536,112409.0
2016-06-29 11:45:00,27.53,27.58,27.53,27.58,99378.0,25.1536,25.1993,25.1536,25.1993,99378.0
2016-06-29 11:50:00,27.58,27.6,27.56,27.56,113199.0,25.1993,25.2176,25.181,25.181,113199.0
2016-06-29 11:55:00,27.56,27.58,27.54,27.56,129009.0,25.181,25.1993,25.1628,25.181,129009.0
2016-06-29 12:00:00,27.57,27.6,27.52,27.6,187989.0,25.1902,25.2176,25.1445,25.2176,187989.0
2016-06-29 12:05:00,27.6,27.6,27.5,27.5,132380.0,25.2176,25.2176,25.1262,25.1262,132380.0
2016-06-29 12:10:00,27.5,27.54,27.5,27.53,77793.0,25.1262,25.1628,25.1262,25.1536,77793.0
2016-06-29 12:15:00,27.54,27.55,27.42,27.42,159979.0,25.1628,25.1719,25.0531,25.0531,159979.0
2016-06-29 12:20:00,27.42,27.48,27.42,27.45,116789.0,25.0531,25.108,25.0531,25.0805,116789.0
2016-06-29 12:25:00,27.44,27.5,27.43,27.5,102094.0,25.0714,25.1262,25.0623,25.1262,102094.0
2016-06-29 12:30:00,27.5,27.53,27.49,27.51,121273.0,25.1262,25.1536,25.1171,25.1354,121273.0
2016-06-29 12:35:00,27.51,27.53,27.5,27.53,97616.0,25.1354,25.1536,25.1262,25.1536,97616.0
2016-06-29 12:40:00,27.53,27.56,27.5,27.53,90133.0,25.1536,25.181,25.1262,25.1536,90133.0
2016-06-29 12:45:00,27.53,27.53,27.47,27.49,126233.0,25.1536,25.1536,25.0988,25.1171,126233.0
2016-06-29 12:50:00,27.49,27.51,27.45,27.5,87455.0,25.1171,25.1354,25.0805,25.1262,87455.0
2016-06-29 12:55:00,27.5,27.52,27.49,27.5,57982.0,25.1262,25.1445,25.1171,25.1262,57982.0
2016-06-29 13:00:00,27.5,27.52,27.49,27.5,63841.0,25.1262,25.1445,25.1171,25.1262,63841.0
2016-06-29 13:05:00,27.5,27.51,27.47,27.48,95557.0,25.1262,25.1354,25.0988,25.108,95557.0
2016-06-29 13:10:00,27.48,27.48,27.36,27.37,108586.0,25.108,25.108,24.9983,25.0074,108586.0
2016-06-29 13:15:00,27.38,27.43,27.38,27.43,75812.0,25.0166,25.0623,25.0166,25.0623,75812.0
2016-06-29 13:20:00,27.43,27.46,27.41,27.44,100038.0,25.0623,25.0897,25.044,25.0714,100038.0
2016-06-29 13:25:00,27.44,27.45,27.41,27.42,94347.0,25.0714,25.0805,25.044,25.0531,94347.0
2016-06-29 13:30:00,27.42,27.42,27.39,27.4,55211.0,25.0531,25.0531,25.0257,25.0349,55211.0
2016-06-29 13:35:00,27.41,27.41,27.37,27.38,65733.0,25.044,25.044,25.0074,25.0166,65733.0
2016-06-29 13:40:00,27.38,27.47,27.38,27.47,99204.0,25.0166,25.0988,25.0166,25.0988,99204.0
2016-06-29 13:45:00,27.48,27.48,27.44,27.45,87419.0,25.108,25.108,25.0714,25.0805,87419.0
2016-06-29 13:50:00,27.46,27.51,27.46,27.49,102204.0,25.0897,25.1354,25.0897,25.1171,102204.0
2016-06-29 13:55:00,27.48,27.53,27.47,27.52,82591.0,25.108,25.1536,25.0988,25.1445,82591.0
2016-06-29 14:00:00,27.52,27.53,27.49,27.51,112548.0,25.1445,25.1536,25.1171,25.1354,112548.0
2016-06-29 14:05:00,27.5,27.53,27.47,27.51,84499.0,25.1262,25.1536,25.0988,25.1354,84499.0
2016-06-29 14:10:00,27.5,27.52,27.5,27.5,93952.0,25.1262,25.1445,25.1262,25.1262,93952.0
2016-06-29 14:15:00,27.5,27.5,27.48,27.49,97168.0,25.1262,25.1262,25.108,25.1171,97168.0
2016-06-29 14:20:00,27.48,27.49,27.47,27.48,45443.0,25.108,25.1171,25.0988,25.108,45443.0
2016-06-29 14:25:00,27.47,27.5,27.46,27.48,96296.0,25.0988,25.1262,25.0897,25.108,96296.0
2016-06-29 14:30:00,27.49,27.49,27.46,27.49,101635.0,25.1171,25.1171,25.0897,25.1171,101635.0
2016-06-29 14:35:00,27.49,27.55,27.48,27.55,125233.0,25.1171,25.1719,25.108,25.1719,125233.0
2016-06-29 14:40:00,27.55,27.56,27.5,27.5,152079.0,25.1719,25.181,25.1262,25.1262,152079.0
2016-06-29 14:45:00,27.5,27.53,27.5,27.51,97194.0,25.1262,25.1536,25.1262,25.1354,97194.0
2016-06-29 14:50:00,27.5,27.5,27.43,27.43,120609.0,25.1262,25.1262,25.0623,25.0623,120609.0
2016-06-29 14:55:00,27.44,27.45,27.36,27.43,144135.0,25.0714,25.0805,24.9983,25.0623,144135.0
2016-06-29 15:00:00,27.42,27.45,27.36,27.42,147090.0,25.0531,25.0805,24.9983,25.0531,147090.0
2016-06-29 15:05:00,27.41,27.46,27.4,27.4,203426.0,25.044,25.0897,25.0349,25.0349,203426.0
2016-06-29 15:10:00,27.39,27.41,27.36,27.41,120617.0,25.0257,25.044,24.9983,25.044,120617.0
2016-06-29 15:15:00,27.41,27.43,27.38,27.39,153760.0,25.044,25.0623,25.0166,25.0257,153760.0
2016-06-29 15:20:00,27.39,27.44,27.34,27.44,162105.0,25.0257,25.0714,24.98,25.0714,162105.0
2016-06-29 15:25:00,27.44,27.46,27.42,27.43,168495.0,25.0714,25.0897,25.0531,25.0623,168495.0
2016-06-29 15:30:00,27.43,27.45,27.41,27.41,147815.0,25.0623,25.0805,25.044,25.044,147815.0
2016-06-29 15:35:00,27.41,27.41,27.37,27.4,234275.0,25.044,25.044,25.0074,25.0349,234275.0
2016-06-29 15:40:00,27.4,27.41,27.35,27.36,181673.0,25.0349,25.044,24.9892,24.9983,181673.0
2016-06-29 15:45:00,27.37,27.39,27.32,27.38,168902.0,25.0074,25.0257,24.9618,25.0166,168902.0
2016-06-29 15:50:00,27.38,27.4,27.33,27.34,338924.0,25.0166,25.0349,24.9709,24.98,338924.0
2016-06-29 15:55:00,27.35,27.35,27.15,27.18,2291969.0,24.9892,24.9892,24.8064,24.8338,2291969.0
2016-06-30 09:30:00,27.45,27.59,27.45,27.49,537701.0,25.0805,25.2085,25.0805,25.1171,537701.0
2016-06-30 09:35:00,27.48,27.61,27.48,27.61,327254.0,25.108,25.2267,25.108,25.2267,327254.0
2016-06-30 09:40:00,27.6,27.61,27.45,27.48,365633.0,25.2176,25.2267,25.0805,25.108,365633.0
2016-06-30 09:45:00,27.47,27.47,27.32,27.4,473698.0,25.0988,25.0988,24.9618,25.0349,473698.0
2016-06-30 09:50:00,27.4,27.47,27.36,27.46,231540.0,25.0349,25.0988,24.9983,25.0897,231540.0
2016-06-30 09:55:00,27.45,27.45,27.36,27.45,144360.0,25.0805,25.0805,24.9983,25.0805,144360.0
2016-06-30 10:00:00,27.46,27.48,27.41,27.45,90606.0,25.0897,25.108,25.044,25.0805,90606.0
2016-06-30 10:05:00,27.45,27.45,27.32,27.34,160180.0,25.0805,25.0805,24.9618,24.98,160180.0
2016-06-30 10:10:00,27.34,27.35,27.22,27.23,198260.0,24.98,24.9892,24.8704,24.8795,198260.0
2016-06-30 10:15:00,27.22,27.26,27.16,27.23,199755.0,24.8704,24.9069,24.8156,24.8795,199755.0
2016-06-30 10:20:00,27.24,27.32,27.21,27.28,114740.0,24.8887,24.9618,24.8613,24.9252,114740.0
2016-06-30 10:25:00,27.29,27.35,27.25,27.3,136428.0,24.9344,24.9892,24.8978,24.9435,136428.0
2016-06-30 10:30:00,27.3,27.34,27.22,27.23,127237.0,24.9435,24.98,24.8704,24.8795,127237.0
2016-06-30 10:35:00,27.22,27.32,27.2,27.32,153704.0,24.8704,24.9618,24.8521,24.9618,153704.0
2016-06-30 10:40:00,27.32,27.37,27.27,27.29,90880.0,24.9618,25.0074,24.9161,24.9344,90880.0
2016-06-30 10:45:00,27.29,27.36,27.27,27.34,93022.0,24.9344,24.9983,24.9161,24.98,93022.0
2016-06-30 10:50:00,27.34,27.38,27.31,27.38,82248.0,24.98,25.0166,24.9526,25.0166,82248.0
2016-06-30 10:55:00,27.37,27.48,27.37,27.47,162245.0,25.0074,25.108,25.0074,25.0988,162245.0
2016-06-30 11:00:00,27.47,27.5,27.44,27.46,206576.0,25.0988,25.1262,25.0714,25.0897,206576.0
2016-06-30 11:05:00,27.46,27.56,27.44,27.55,291102.0,25.0897,25.181,25.0714,25.1719,291102.0
2016-06-30 11:10:00,27.55,27.58,27.51,27.56,265956.0,25.1719,25.1993,25.1354,25.181,265956.0
2016-06-30 11:15:00,27.56,27.6,27.54,27.57,229618.0,25.181,25.2176,25.1628,25.1902,229618.0
2016-06-30 11:20:00,27.57,27.64,27.53,27.57,260588.0,25.1902,25.2541,25.1536,25.1902,260588.0
2016-06-30 11:25:00,27.57,27.59,27.53,27.56,120059.0,25.1902,25.2085,25.1536,25.181,120059.0
2016-06-30 11:30:00,27.55,27.57,27.52,27.56,116686.0,25.1719,25.1902,25.1445,25.181,116686.0
2016-06-30 11:35:00,27.56,27.59,27.56,27.56,147681.0,25.181,25.2085,25.181,25.181,147681.0
2016-06-30 11:40:00,27.56,27.56,27.48,27.52,246447.0,25.181,25.181,25.108,25.1445,246447.0
2016-06-30 11:45:00,27.52,27.52,27.45,27.46,102861.0,25.1445,25.1445,25.0805,25.0897,102861.0
2016-06-30 11:50:00,27.46,27.49,27.44,27.44,96899.0,25.0897,25.1171,25.0714,25.0714,96899.0
2016-06-30 11:55:00,27.45,27.45,27.35,27.39,167485.0,25.0805,25.0805,24.9892,25.0257,167485.0
2016-06-30 12:00:00,27.4,27.5,27.4,27.44,221539.0,25.0349,25.1262,25.0349,25.0714,221539.0
2016-06-30 12:05:00,27.43,27.44,27.39,27.41,147981.0,25.0623,25.0714,25.0257,25.044,147981.0
2016-06-30 12:10:00,27.4,27.47,27.39,27.47,219437.0,25.0349,25.0988,25.0257,25.0988,219437.0
2016-06-30 12:15:00,27.47,27.5,27.43,27.5,119755.0,25.0988,25.1262,25.0623,25.1262,119755.0
2016-06-30 12:20:00,27.51,27.52,27.46,27.46,99029.0,25.1354,25.1445,25.0897,25.0897,99029.0
2016-06-30 12:25:00,27.45,27.45,27.36,27.37,154425.0,25.0805,25.0805,24.9983,25.0074,154425.0
2016-06-30 12:30:00,27.38,27.41,27.32,27.32,133318.0,25.0166,25.044,24.9618,24.9618,133318.0
2016-06-30 12:35:00,27.33,27.42,27.32,27.41,85437.0,24.9709,25.0531,24.9618,25.044,85437.0
2016-06-30 12:40:00,27.41,27.42,27.33,27.36,222559.0,25.044,25.0531,24.9709,24.9983,222559.0
2016-06-30 12:45:00,27.36,27.4,27.35,27.38,82714.0,24.9983,25.0349,24.9892,25.0166,82714.0
2016-06-30 12:50:00,27.37,27.39,27.32,27.33,109556.0,25.0074,25.0257,24.9618,24.9709,109556.0
2016-06-30 12:55:00,27.33,27.38,27.33,27.37,115105.0,24.9709,25.0166,24.9709,25.0074,115105.0
2016-06-30 13:00:00,27.37,27.42,27.37,27.41,155380.0,25.0074,25.0531,25.0074,25.044,155380.0
2016-06-30 13:05:00,27.41,27.42,27.38,27.4,48097.0,25.044,25.0531,25.0166,25.0349,48097.0
2016-06-30 13:10:00,27.4,27.4,27.36,27.37,55691.0,25.0349,25.0349,24.9983,25.0074,55691.0
2016-06-30 13:15:00,27.38,27.47,27.38,27.47,91467.0,25.0166,25.0988,25.0166,25.0988,91467.0
2016-06-30 13:20:00,27.46,27.5,27.43,27.48,100976.0,25.0897,25.1262,25.0623,25.108,100976.0
2016-06-30 13:25:00,27.48,27.49,27.45,27.46,77570.0,25.108,25.1171,25.0805,25.0897,77570.0
2016-06-30 13:30:00,27.45,27.49,27.44,27.46,80307.0,25.0805,25.1171,25.0714,25.0897,80307.0
2016-06-30 13:35:00,27.47,27.48,27.45,27.47,57857.0,25.0988,25.108,25.0805,25.0988,57857.0
2016-06-30 13:40:00,27.47,27.5,27.47,27.49,40393.0,25.0988,25.1262,25.0988,25.1171,40393.0
2016-06-30 13:45:00,27.48,27.5,27.46,27.49,31393.0,25.108,25.1262,25.0897,25.1171,31393.0
2016-06-30 13:50:00,27.5,27.55,27.48,27.52,164835.0,25.1262,25.1719,25.108,25.1445,164835.0
2016-06-30 13:55:00,27.53,27.57,27.53,27.56,82051.0,25.1536,25.1902,25.1536,25.181,82051.0
2016-06-30 14:00:00,27.56,27.6,27.56,27.58,150404.0,25.181,25.2176,25.181,25.1993,150404.0
2016-06-30 14:05:00,27.57,27.58,27.54,27.54,103665.0,25.1902,25.1993,25.1628,25.1628,103665.0
2016-06-30 14:10:00,27.55,27.57,27.55,27.56,101872.0,25.1719,25.1902,25.1719,25.181,101872.0
2016-06-30 14:15:00,27.56,27.6,27.55,27.58,81293.0,25.181,25.2176,25.1719,25.1993,81293.0
2016-06-30 14:20:00,27.58,27.59,27.57,27.58,141206.0,25.1993,25.2085,25.1902,25.1993,141206.0
2016-06-30 14:25:00,27.58,27.58,27.56,27.58,118832.0,25.1993,25.1993,25.181,25.1993,118832.0
2016-06-30 14:30:00,27.58,27.59,27.55,27.58,76176.0,25.1993,25.2085,25.1719,25.1993,76176.0
2016-06-30 14:35:00,27.59,27.61,27.59,27.6,160651.0,25.2085,25.2267,25.2085,25.2176,160651.0
2016-06-30 14:40:00,27.61,27.64,27.6,27.6,121616.0,25.2267,25.2541,25.2176,25.2176,121616.0
2016-06-30 14:45:00,27.6,27.62,27.58,27.59,66367.0,25.2176,25.2359,25.1993,25.2085,66367.0
2016-06-30 14:50:00,27.59,27.62,27.59,27.61,56995.0,25.2085,25.2359,25.2085,25.2267,56995.0
2016-06-30 14:55:00,27.6,27.65,27.6,27.62,216479.0,25.2176,25.2633,25.2176,25.2359,216479.0
2016-06-30 15:00:00,27.61,27.64,27.61,27.62,83074.0,25.2267,25.2541,25.2267,25.2359,83074.0
2016-06-30 15:05:00,27.62,27.66,27.61,27.66,149792.0,25.2359,25.2724,25.2267,25.2724,149792.0
2016-06-30 15:10:00,27.66,27.73,27.66,27.73,234560.0,25.2724,25.3364,25.2724,25.3364,234560.0
2016-06-30 15:15:00,27.73,27.73,27.68,27.73,127610.0,25.3364,25.3364,25.2907,25.3364,127610.0
2016-06-30 15:20:00,27.72,27.75,27.69,27.71,143215.0,25.3272,25.3546,25.2998,25.3181,143215.0
2016-06-30 15:25:00,27.71,27.73,27.67,27.71,101895.0,25.3181,25.3364,25.2816,25.3181,101895.0
2016-06-30 15:30:00,27.71,27.73,27.68,27.71,101329.0,25.3181,25.3364,25.2907,25.3181,101329.0
2016-06-30 15:35:00,27.71,27.71,27.64,27.64,110556.0,25.3181,25.3181,25.2541,25.2541,110556.0
2016-06-30 15:40:00,27.64,27.69,27.64,27.66,189449.0,25.2541,25.2998,25.2541,25.2724,189449.0
2016-06-30 15:45:00,27.66,27.67,27.61,27.61,116968.0,25.2724,25.2816,25.2267,25.2267,116968.0
2016-06-30 15:50:00,27.61,27.64,27.59,27.64,188298.0,25.2267,25.2541,25.2085,25.2541,188298.0
2016-06-30 15:55:00,27.64,27.74,27.6,27.69,985402.0,25.2541,25.3455,25.2176,25.2998,985402.0
2016-07-01 09:30:00,28.49,28.63,28.44,28.63,1177540.0,26.0308,26.1587,25.9851,26.1587,1177540.0
2016-07-01 09:35:00,28.62,28.67,28.55,28.64,455005.0,26.1495,26.1952,26.0856,26.1678,455005.0
2016-07-01 09:40:00,28.64,28.72,28.63,28.68,431563.0,26.1678,26.2409,26.1587,26.2044,431563.0
2016-07-01 09:45:00,28.68,28.74,28.67,28.73,423008.0,26.2044,26.2592,26.1952,26.2501,423008.0
2016-07-01 09:50:00,28.73,28.73,28.66,28.68,242730.0,26.2501,26.2501,26.1861,26.2044,242730.0
2016-07-01 09:55:00,28.68,28.76,28.64,28.75,280756.0,26.2044,26.2775,26.1678,26.2683,280756.0
2016-07-01 10:00:00,28.75,28.75,28.59,28.63,561771.0,26.2683,26.2683,26.1221,26.1587,561771.0
2016-07-01 10:05:00,28.63,28.7,28.59,28.65,247810.0,26.1587,26.2226,26.1221,26.177,247810.0
2016-07-01 10:10:00,28.66,28.69,28.62,28.65,227688.0,26.1861,26.2135,26.1495,26.177,227688.0
2016-07-01 10:15:00,28.65,28.65,28.54,28.63,382379.0,26.177,26.177,26.0765,26.1587,382379.0
2016-07-01 10:20:00,28.63,28.68,28.59,28.67,211577.0,26.1587,26.2044,26.1221,26.1952,211577.0
2016-07-01 10:25:00,28.68,28.7,28.62,28.64,160385.0,26.2044,26.2226,26.1495,26.1678,160385.0
2016-07-01 10:30:00,28.64,28.67,28.63,28.65,139353.0,26.1678,26.1952,26.1587,26.177,139353.0
2016-07-01 10:35:00,28.64,28.65,28.61,28.64,157477.0,26.1678,26.177,26.1404,26.1678,157477.0
2016-07-01 10:40:00,28.65,28.66,28.51,28.53,166201.0,26.177,26.1861,26.049,26.0673,166201.0
2016-07-01 10:45:00,28.52,28.61,28.52,28.6,142555.0,26.0582,26.1404,26.0582,26.1313,142555.0
2016-07-01 10:50:00,28.61,28.64,28.58,28.64,138897.0,26.1404,26.1678,26.113,26.1678,138897.0
2016-07-01 10:55:00,28.64,28.64,28.58,28.58,167802.0,26.1678,26.1678,26.113,26.113,167802.0
2016-07-01 11:00:00,28.58,28.6,28.57,28.59,160874.0,26.113,26.1313,26.1039,26.1221,160874.0
2016-07-01 11:05:00,28.59,28.6,28.5,28.51,153817.0,26.1221,26.1313,26.0399,26.049,153817.0
2016-07-01 11:10:00,28.51,28.6,28.5,28.56,213124.0,26.049,26.1313,26.0399,26.0947,213124.0
2016-07-01 11:15:00,28.56,28.58,28.51,28.57,117952.0,26.0947,26.113,26.049,26.1039,117952.0
2016-07-01 11:20:00,28.57,28.65,28.56,28.64,241951.0,26.1039,26.177,26.0947,26.1678,241951.0
2016-07-01 11:25:00,28.65,28.71,28.64,28.71,226360.0,26.177,26.2318,26.1678,26.2318,226360.0
2016-07-01 11:30:00,28.71,28.77,28.7,28.74,181510.0,26.2318,26.2866,26.2226,26.2592,181510.0
2016-07-01 11:35:00,28.74,28.75,28.66,28.66,148318.0,26.2592,26.2683,26.1861,26.1861,148318.0
2016-07-01 11:40:00,28.67,28.74,28.67,28.68,103676.0,26.1952,26.2592,26.1952,26.2044,103676.0
2016-07-01 11:45:00,28.67,28.69,28.64,28.64,94444.0,26.1952,26.2135,26.1678,26.1678,94444.0
2016-07-01 11:50:00,28.64,28.65,28.59,28.6,83215.0,26.1678,26.177,26.1221,26.1313,83215.0
2016-07-01 11:55:00,28.6,28.63,28.57,28.63,89847.0,26.1313,26.1587,26.1039,26.1587,89847.0
2016-07-01 12:00:00,28.62,28.67,28.61,28.61,35637.0,26.1495,26.1952,26.1404,26.1404,35637.0
2016-07-01 12:05:00,28.62,28.63,28.59,28.6,64089.0,26.1495,26.1587,26.1221,26.1313,64089.0
2016-07-01 12:10:00,28.6,28.64,28.57,28.64,58655.0,26.1313,26.1678,26.1039,26.1678,58655.0
2016-07-01 12:15:00,28.65,28.68,28.6,28.6,94542.0,26.177,26.2044,26.1313,26.1313,94542.0
2016-07-01 12:20:00,28.6,28.62,28.58,28.58,57661.0,26.1313,26.1495,26.113,26.113,57661.0
2016-07-01 12:25:00,28.59,28.65,28.59,28.65,50537.0,26.1221,26.177,26.1221,26.177,50537.0
2016-07-01 12:30:00,28.64,28.66,28.61,28.64,64264.0,26.1678,26.1861,26.1404,26.1678,64264.0
2016-07-01 12:35:00,28.64,28.68,28.64,28.67,61373.0,26.1678,26.2044,26.1678,26.1952,61373.0
2016-07-01 12:40:00,28.66,28.68,28.64,28.68,72183.0,26.1861,26.2044,26.1678,26.2044,72183.0
2016-07-01 12:45:00,28.68,28.7,28.64,28.66,65060.0,26.2044,26.2226,26.1678,26.1861,65060.0
2016-07-01 12:50:00,28.66,28.69,28.65,28.68,53484.0,26.1861,26.2135,26.177,26.2044,53484.0
2016-07-01 12:55:00,28.68,28.69,28.67,28.69,37242.0,26.2044,26.2135,26.1952,26.2135,37242.0
2016-07-01 13:00:00,28.7,28.73,28.69,28.71,112708.0,26.2226,26.2501,26.2135,26.2318,112708.0
2016-07-01 13:05:00,28.72,28.75,28.72,28.73,58343.0,26.2409,26.2683,26.2409,26.2501,58343.0
2016-07-01 13:10:00,28.74,28.75,28.72,28.74,68856.0,26.2592,26.2683,26.2409,26.2592,68856.0
2016-07-01 13:15:00,28.74,28.75,28.71,28.73,69215.0,26.2592,26.2683,26.2318,26.2501,69215.0
2016-07-01 13:20:00,28.73,28.75,28.73,28.73,54261.0,26.2501,26.2683,26.2501,26.2501,54261.0
2016-07-01 13:25:00,28.74,28.75,28.72,28.74,52689.0,26.2592,26.2683,26.2409,26.2592,52689.0
2016-07-01 13:30:00,28.74,28.75,28.68,28.71,69097.0,26.2592,26.2683,26.2044,26.2318,69097.0
2016-07-01 13:35:00,28.71,28.73,28.69,28.73,67183.0,26.2318,26.2501,26.2135,26.2501,67183.0
2016-07-01 13:40:00,28.73,28.75,28.67,28.68,82867.0,26.2501,26.2683,26.1952,26.2044,82867.0
2016-07-01 13:45:00,28.68,28.72,28.68,28.69,60578.0,26.2044,26.2409,26.2044,26.2135,60578.0
2016-07-01 13:50:00,28.69,28.72,28.69,28.72,37341.0,26.2135,26.2409,26.2135,26.2409,37341.0
2016-07-01 13:55:00,28.72,28.75,28.71,28.74,97285.0,26.2409,26.2683,26.2318,26.2592,97285.0
2016-07-01 14:00:00,28.74,28.75,28.71,28.71,61466.0,26.2592,26.2683,26.2318,26.2318,61466.0
2016-07-01 14:05:00,28.71,28.72,28.68,28.69,38579.0,26.2318,26.2409,26.2044,26.2135,38579.0
2016-07-01 14:10:00,28.7,28.7,28.68,28.68,70520.0,26.2226,26.2226,26.2044,26.2044,70520.0
2016-07-01 14:15:00,28.68,28.73,28.67,28.72,103487.0,26.2044,26.2501,26.1952,26.2409,103487.0
2016-07-01 14:20:00,28.72,28.79,28.71,28.75,236845.0,26.2409,26.3049,26.2318,26.2683,236845.0
2016-07-01 14:25:00,28.75,28.77,28.73,28.76,199764.0,26.2683,26.2866,26.2501,26.2775,199764.0
2016-07-01 14:30:00,28.76,28.8,28.75,28.76,173530.0,26.2775,26.314,26.2683,26.2775,173530.0
2016-07-01 14:35:00,28.77,28.8,28.75,28.8,197605.0,26.2866,26.314,26.2683,26.314,197605.0
2016-07-01 14:40:00,28.8,28.81,28.76,28.79,157591.0,26.314,26.3231,26.2775,26.3049,157591.0
2016-07-01 14:45:00,28.8,28.82,28.8,28.81,106130.0,26.314,26.3323,26.314,26.3231,106130.0
2016-07-01 14:50:00,28.81,28.89,28.81,28.89,324907.0,26.3231,26.3962,26.3231,26.3962,324907.0
2016-07-01 14:55:00,28.88,28.93,28.86,28.93,122779.0,26.3871,26.4328,26.3688,26.4328,122779.0
2016-07-01 15:00:00,28.93,29.04,28.92,29.03,261748.0,26.4328,26.5333,26.4237,26.5242,261748.0
2016-07-01 15:05:00,29.03,29.08,29.0,29.08,263725.0,26.5242,26.5698,26.4967,26.5698,263725.0
2016-07-01 15:10:00,29.07,29.17,29.07,29.17,322529.0,26.5607,26.6521,26.5607,26.6521,322529.0
2016-07-01 15:15:00,29.17,29.2,29.14,29.16,344930.0,26.6521,26.6795,26.6247,26.6429,344930.0
2016-07-01 15:20:00,29.16,29.18,29.11,29.15,314540.0,26.6429,26.6612,26.5973,26.6338,314540.0
2016-07-01 15:25:00,29.15,29.16,29.07,29.09,325052.0,26.6338,26.6429,26.5607,26.579,325052.0
2016-07-01 15:30:00,29.09,29.09,28.96,29.08,779525.0,26.579,26.579,26.4602,26.5698,779525.0
2016-07-01 15:35:00,29.08,29.16,29.08,29.14,299413.0,26.5698,26.6429,26.5698,26.6247,299413.0
2016-07-01 15:40:00,29.14,29.15,29.1,29.11,320723.0,26.6247,26.6338,26.5881,26.5973,320723.0
2016-07-01 15:45:00,29.11,29.16,29.1,29.15,327676.0,26.5973,26.6429,26.5881,26.6338,327676.0
2016-07-01 15:50:00,29.14,29.16,29.11,29.11,538785.0,26.6247,26.6429,26.5973,26.5973,538785.0
2016-07-01 15:55:00,29.11,29.15,29.03,29.04,1655932.0,26.5973,26.6338,26.5242,26.5333,1655932.0
2016-07-05 09:30:00,29.46,29.48,29.27,29.47,931788.0,26.917,26.9353,26.7434,26.9262,931788.0
2016-07-05 09:35:00,29.47,29.62,29.45,29.62,634805.0,26.9262,27.0632,26.9079,27.0632,634805.0
2016-07-05 09:40:00,29.63,29.75,29.63,29.7,667325.0,27.0724,27.182,27.0724,27.1363,667325.0
2016-07-05 09:45:00,29.7,29.7,29.6,29.61,754700.0,27.1363,27.1363,27.045,27.0541,754700.0
2016-07-05 09:50:00,29.61,29.62,29.55,29.57,383282.0,27.0541,27.0632,26.9993,27.0175,383282.0
2016-07-05 09:55:00,29.56,29.59,29.53,29.57,328956.0,27.0084,27.0358,26.981,27.0175,328956.0
2016-07-05 10:00:00,29.56,29.61,29.52,29.52,174298.0,27.0084,27.0541,26.9719,26.9719,174298.0
2016-07-05 10:05:00,29.52,29.57,29.47,29.53,471742.0,26.9719,27.0175,26.9262,26.981,471742.0
2016-07-05 10:10:00,29.53,29.53,29.39,29.41,359689.0,26.981,26.981,26.8531,26.8714,359689.0
2016-07-05 10:15:00,29.41,29.48,29.33,29.41,279742.0,26.8714,26.9353,26.7983,26.8714,279742.0
2016-07-05 10:20:00,29.42,29.47,29.38,29.38,219660.0,26.8805,26.9262,26.8439,26.8439,219660.0
2016-07-05 10:25:00,29.38,29.42,29.3,29.3,253382.0,26.8439,26.8805,26.7709,26.7709,253382.0
2016-07-05 10:30:00,29.29,29.33,29.28,29.31,254798.0,26.7617,26.7983,26.7526,26.78,254798.0
2016-07-05 10:35:00,29.3,29.3,29.05,29.08,205430.0,26.7709,26.7709,26.5424,26.5698,205430.0
2016-07-05 10:40:00,29.07,29.08,28.85,28.89,894451.0,26.5607,26.5698,26.3597,26.3962,894451.0
2016-07-05 10:45:00,28.89,29.11,28.89,29.09,407528.0,26.3962,26.5973,26.3962,26.579,407528.0
2016-07-05 10:50:00,29.1,29.15,29.06,29.15,251414.0,26.5881,26.6338,26.5516,26.6338,251414.0
2016-07-05 10:55:00,29.15,29.19,29.12,29.19,128852.0,26.6338,26.6703,26.6064,26.6703,128852.0
2016-07-05 11:00:00,29.2,29.21,29.07,29.08,234165.0,26.6795,26.6886,26.5607,26.5698,234165.0
2016-07-05 11:05:00,29.07,29.15,29.06,29.06,134948.0,26.5607,26.6338,26.5516,26.5516,134948.0
2016-07-05 11:10:00,29.06,29.18,29.06,29.15,139843.0,26.5516,26.6612,26.5516,26.6338,139843.0
2016-07-05 11:15:00,29.15,29.28,29.13,29.24,211831.0,26.6338,26.7526,26.6155,26.716,211831.0
2016-07-05 11:20:00,29.25,29.32,29.22,29.31,143088.0,26.7252,26.7891,26.6978,26.78,143088.0
2016-07-05 11:25:00,29.32,29.44,29.27,29.41,332245.0,26.7891,26.8988,26.7434,26.8714,332245.0
2016-07-05 11:30:00,29.42,29.47,29.4,29.45,239331.0,26.8805,26.9262,26.8622,26.9079,239331.0
2016-07-05 11:35:00,29.45,29.45,29.33,29.35,183356.0,26.9079,26.9079,26.7983,26.8165,183356.0
2016-07-05 11:40:00,29.35,29.36,29.3,29.34,143198.0,26.8165,26.8257,26.7709,26.8074,143198.0
2016-07-05 11:45:00,29.35,29.38,29.32,29.34,98784.0,26.8165,26.8439,26.7891,26.8074,98784.0
2016-07-05 11:50:00,29.35,29.41,29.34,29.38,109873.0,26.8165,26.8714,26.8074,26.8439,109873.0
2016-07-05 11:55:00,29.37,29.52,29.36,29.48,331297.0,26.8348,26.9719,26.8257,26.9353,331297.0
2016-07-05 12:00:00,29.49,29.49,29.41,29.41,102977.0,26.9445,26.9445,26.8714,26.8714,102977.0
2016-07-05 12:05:00,29.41,29.56,29.4,29.55,145396.0,26.8714,27.0084,26.8622,26.9993,145396.0
2016-07-05 12:10:00,29.55,29.57,29.51,29.52,213999.0,26.9993,27.0175,26.9627,26.9719,213999.0
2016-07-05 12:15:00,29.52,29.64,29.52,29.59,182346.0,26.9719,27.0815,26.9719,27.0358,182346.0
2016-07-05 12:20:00,29.6,29.67,29.57,29.58,180519.0,27.045,27.1089,27.0175,27.0267,180519.0
2016-07-05 12:25:00,29.58,29.65,29.56,29.65,148119.0,27.0267,27.0906,27.0084,27.0906,148119.0
2016-07-05 12:30:00,29.64,29.67,29.62,29.62,139306.0,27.0815,27.1089,27.0632,27.0632,139306.0
2016-07-05 12:35:00,29.62,29.62,29.56,29.57,122670.0,27.0632,27.0632,27.0084,27.0175,122670.0
2016-07-05 12:40:00,29.56,29.59,29.56,29.56,77236.0,27.0084,27.0358,27.0084,27.0084,77236.0
2016-07-05 12:45:00,29.56,29.62,29.55,29.59,143234.0,27.0084,27.0632,26.9993,27.0358,143234.0
2016-07-05 12:50:00,29.6,29.63,29.52,29.54,65626.0,27.045,27.0724,26.9719,26.9901,65626.0
2016-07-05 12:55:00,29.54,29.6,29.54,29.59,165070.0,26.9901,27.045,26.9901,27.0358,165070.0
2016-07-05 13:00:00,29.6,29.62,29.57,29.59,120248.0,27.045,27.0632,27.0175,27.0358,120248.0
2016-07-05 13:05:00,29.6,29.63,29.55,29.55,126302.0,27.045,27.0724,26.9993,26.9993,126302.0
2016-07-05 13:10:00,29.55,29.56,29.52,29.54,67795.0,26.9993,27.0084,26.9719,26.9901,67795.0
2016-07-05 13:15:00,29.54,29.58,29.54,29.55,120796.0,26.9901,27.0267,26.9901,26.9993,120796.0
2016-07-05 13:20:00,29.55,29.6,29.48,29.6,153457.0,26.9993,27.045,26.9353,27.045,153457.0
2016-07-05 13:25:00,29.6,29.65,29.57,29.62,159756.0,27.045,27.0906,27.0175,27.0632,159756.0
2016-07-05 13:30:00,29.63,29.66,29.61,29.64,191416.0,27.0724,27.0998,27.0541,27.0815,191416.0
2016-07-05 13:35:00,29.63,29.63,29.57,29.6,60412.0,27.0724,27.0724,27.0175,27.045,60412.0
2016-07-05 13:40:00,29.6,29.69,29.59,29.69,207349.0,27.045,27.1272,27.0358,27.1272,207349.0
2016-07-05 13:45:00,29.69,29.7,29.65,29.67,158766.0,27.1272,27.1363,27.0906,27.1089,158766.0
2016-07-05 13:50:00,29.68,29.69,29.65,29.68,79411.0,27.1181,27.1272,27.0906,27.1181,79411.0
2016-07-05 13:55:00,29.68,29.68,29.63,29.67,104742.0,27.1181,27.1181,27.0724,27.1089,104742.0
2016-07-05 14:00:00,29.67,29.7,29.65,29.67,121657.0,27.1089,27.1363,27.0906,27.1089,121657.0
2016-07-05 14:05:00,29.68,29.75,29.68,29.71,192455.0,27.1181,27.182,27.1181,27.1455,192455.0
2016-07-05 14:10:00,29.7,29.7,29.65,29.69,138522.0,27.1363,27.1363,27.0906,27.1272,138522.0
2016-07-05 14:15:00,29.69,29.69,29.59,29.59,109902.0,27.1272,27.1272,27.0358,27.0358,109902.0
2016-07-05 14:20:00,29.59,29.61,29.55,29.59,145076.0,27.0358,27.0541,26.9993,27.0358,145076.0
2016-07-05 14:25:00,29.58,29.61,29.58,29.61,125502.0,27.0267,27.0541,27.0267,27.0541,125502.0
2016-07-05 14:30:00,29.61,29.65,29.59,29.61,139553.0,27.0541,27.0906,27.0358,27.0541,139553.0
2016-07-05 14:35:00,29.62,29.63,29.56,29.56,103110.0,27.0632,27.0724,27.0084,27.0084,103110.0
2016-07-05 14:40:00,29.56,29.61,29.55,29.56,114885.0,27.0084,27.0541,26.9993,27.0084,114885.0
2016-07-05 14:45:00,29.55,29.58,29.5,29.5,120015.0,26.9993,27.0267,26.9536,26.9536,120015.0
2016-07-05 14:50:00,29.51,29.56,29.51,29.51,119208.0,26.9627,27.0084,26.9627,26.9627,119208.0
2016-07-05 14:55:00,29.51,29.58,29.49,29.57,134122.0,26.9627,27.0267,26.9445,27.0175,134122.0
2016-07-05 15:00:00,29.57,29.64,29.56,29.59,171301.0,27.0175,27.0815,27.0084,27.0358,171301.0
2016-07-05 15:05:00,29.59,29.63,29.56,29.57,150504.0,27.0358,27.0724,27.0084,27.0175,150504.0
2016-07-05 15:10:00,29.57,29.59,29.56,29.56,143710.0,27.0175,27.0358,27.0084,27.0084,143710.0
2016-07-05 15:15:00,29.56,29.6,29.55,29.57,143556.0,27.0084,27.045,26.9993,27.0175,143556.0
2016-07-05 15:20:00,29.58,29.59,29.57,29.58,111240.0,27.0267,27.0358,27.0175,27.0267,111240.0
2016-07-05 15:25:00,29.58,29.63,29.57,29.62,165060.0,27.0267,27.0724,27.0175,27.0632,165060.0
2016-07-05 15:30:00,29.62,29.67,29.62,29.63,201578.0,27.0632,27.1089,27.0632,27.0724,201578.0
2016-07-05 15:35:00,29.63,29.64,29.58,29.63,135095.0,27.0724,27.0815,27.0267,27.0724,135095.0
2016-07-05 15:40:00,29.63,29.66,29.6,29.61,145075.0,27.0724,27.0998,27.045,27.0541,145075.0
2016-07-05 15:45:00,29.61,29.63,29.57,29.6,270704.0,27.0541,27.0724,27.0175,27.045,270704.0
2016-07-05 15:50:00,29.59,29.64,29.59,29.63,163128.0,27.0358,27.0815,27.0358,27.0724,163128.0
2016-07-05 15:55:00,29.62,29.66,29.6,29.64,762669.0,27.0632,27.0998,27.045,27.0815,762669.0
2016-07-06 09:30:00,30.07,30.28,30.04,30.25,1364742.0,27.4744,27.6663,27.447,27.6388,1364742.0
2016-07-06 09:35:00,30.25,30.25,30.03,30.15,677424.0,27.6388,27.6388,27.4378,27.5475,677424.0
2016-07-06 09:40:00,30.16,30.21,29.96,30.04,561853.0,27.5566,27.6023,27.3739,27.447,561853.0
2016-07-06 09:45:00,30.05,30.18,30.05,30.17,309677.0,27.4561,27.5749,27.4561,27.5658,309677.0
2016-07-06 09:50:00,30.16,30.22,30.08,30.11,344211.0,27.5566,27.6114,27.4835,27.5109,344211.0
2016-07-06 09:55:00,30.11,30.22,30.08,30.21,260249.0,27.5109,27.6114,27.4835,27.6023,260249.0
2016-07-06 10:00:00,30.22,30.22,30.01,30.06,920713.0,27.6114,27.6114,27.4196,27.4652,920713.0
2016-07-06 10:05:00,30.06,30.17,30.03,30.09,500148.0,27.4652,27.5658,27.4378,27.4927,500148.0
2016-07-06 10:10:00,30.08,30.15,30.05,30.11,353413.0,27.4835,27.5475,27.4561,27.5109,353413.0
2016-07-06 10:15:00,30.11,30.26,30.1,30.26,554420.0,27.5109,27.648,27.5018,27.648,554420.0
2016-07-06 10:20:00,30.26,30.28,30.21,30.23,384072.0,27.648,27.6663,27.6023,27.6206,384072.0
2016-07-06 10:25:00,30.23,30.33,30.2,30.31,483853.0,27.6206,27.7119,27.5932,27.6937,483853.0
2016-07-06 10:30:00,30.3,30.41,30.29,30.41,542168.0,27.6845,27.785,27.6754,27.785,542168.0
2016-07-06 10:35:00,30.4,30.53,30.4,30.47,673884.0,27.7759,27.8947,27.7759,27.8399,673884.0
2016-07-06 10:40:00,30.47,30.5,30.39,30.44,295207.0,27.8399,27.8673,27.7668,27.8124,295207.0
2016-07-06 10:45:00,30.45,30.52,30.45,30.52,299886.0,27.8216,27.8855,27.8216,27.8855,299886.0
2016-07-06 10:50:00,30.53,30.53,30.42,30.47,274458.0,27.8947,27.8947,27.7942,27.8399,274458.0
2016-07-06 10:55:00,30.48,30.57,30.46,30.57,282158.0,27.849,27.9312,27.8307,27.9312,282158.0
2016-07-06 11:00:00,30.57,30.62,30.5,30.53,387716.0,27.9312,27.9769,27.8673,27.8947,387716.0
2016-07-06 11:05:00,30.53,30.53,30.3,30.34,318517.0,27.8947,27.8947,27.6845,27.7211,318517.0
2016-07-06 11:10:00,30.34,30.43,30.32,30.43,190553.0,27.7211,27.8033,27.7028,27.8033,190553.0
2016-07-06 11:15:00,30.43,30.44,30.28,30.36,247624.0,27.8033,27.8124,27.6663,27.7394,247624.0
2016-07-06 11:20:00,30.36,30.41,30.3,30.31,201350.0,27.7394,27.785,27.6845,27.6937,201350.0
2016-07-06 11:25:00,30.32,30.42,30.32,30.4,211924.0,27.7028,27.7942,27.7028,27.7759,211924.0
2016-07-06 11:30:00,30.4,30.42,30.37,30.4,200266.0,27.7759,27.7942,27.7485,27.7759,200266.0
2016-07-06 11:35:00,30.41,30.42,30.35,30.4,280690.0,27.785,27.7942,27.7302,27.7759,280690.0
2016-07-06 11:40:00,30.4,30.42,30.38,30.4,139458.0,27.7759,27.7942,27.7576,27.7759,139458.0
2016-07-06 11:45:00,30.4,30.4,30.31,30.34,207754.0,27.7759,27.7759,27.6937,27.7211,207754.0
2016-07-06 11:50:00,30.34,30.34,30.28,30.32,189696.0,27.7211,27.7211,27.6663,27.7028,189696.0
2016-07-06 11:55:00,30.31,30.35,30.28,30.32,110971.0,27.6937,27.7302,27.6663,27.7028,110971.0
2016-07-06 12:00:00,30.33,30.33,30.18,30.2,272841.0,27.7119,27.7119,27.5749,27.5932,272841.0
2016-07-06 12:05:00,30.2,30.23,30.13,30.2,233507.0,27.5932,27.6206,27.5292,27.5932,233507.0
2016-07-06 12:10:00,30.2,30.28,30.17,30.26,133814.0,27.5932,27.6663,27.5658,27.648,133814.0
2016-07-06 12:15:00,30.26,30.26,30.16,30.16,135520.0,27.648,27.648,27.5566,27.5566,135520.0
2016-07-06 12:20:00,30.15,30.19,30.13,30.14,197861.0,27.5475,27.584,27.5292,27.5383,197861.0
2016-07-06 12:25:00,30.15,30.28,30.15,30.25,170954.0,27.5475,27.6663,27.5475,27.6388,170954.0
2016-07-06 12:30:00,30.25,30.32,30.23,30.3,189912.0,27.6388,27.7028,27.6206,27.6845,189912.0
2016-07-06 12:35:00,30.3,30.32,30.27,30.31,113544.0,27.6845,27.7028,27.6571,27.6937,113544.0
2016-07-06 12:40:00,30.31,30.4,30.3,30.34,165612.0,27.6937,27.7759,27.6845,27.7211,165612.0
2016-07-06 12:45:00,30.33,30.39,30.33,30.39,135174.0,27.7119,27.7668,27.7119,27.7668,135174.0
2016-07-06 12:50:00,30.39,30.4,30.36,30.38,132193.0,27.7668,27.7759,27.7394,27.7576,132193.0
2016-07-06 12:55:00,30.38,30.44,30.38,30.41,164762.0,27.7576,27.8124,27.7576,27.785,164762.0
2016-07-06 13:00:00,30.41,30.45,30.37,30.45,162270.0,27.785,27.8216,27.7485,27.8216,162270.0
2016-07-06 13:05:00,30.45,30.5,30.42,30.47,122433.0,27.8216,27.8673,27.7942,27.8399,122433.0
2016-07-06 13:10:00,30.48,30.5,30.41,30.46,244543.0,27.849,27.8673,27.785,27.8307,244543.0
2016-07-06 13:15:00,30.46,30.58,30.46,30.5,180115.0,27.8307,27.9404,27.8307,27.8673,180115.0
2016-07-06 13:20:00,30.51,30.58,30.5,30.54,174727.0,27.8764,27.9404,27.8673,27.9038,174727.0
2016-07-06 13:25:00,30.53,30.54,30.46,30.52,170911.0,27.8947,27.9038,27.8307,27.8855,170911.0
2016-07-06 13:30:00,30.52,30.53,30.49,30.5,191943.0,27.8855,27.8947,27.8581,27.8673,191943.0
2016-07-06 13:35:00,30.51,30.56,30.5,30.55,137105.0,27.8764,27.9221,27.8673,27.913,137105.0
2016-07-06 13:40:00,30.55,30.59,30.54,30.56,130205.0,27.913,27.9495,27.9038,27.9221,130205.0
2016-07-06 13:45:00,30.56,30.57,30.52,30.54,119415.0,27.9221,27.9312,27.8855,27.9038,119415.0
2016-07-06 13:50:00,30.54,30.56,30.51,30.56,115459.0,27.9038,27.9221,27.8764,27.9221,115459.0
2016-07-06 13:55:00,30.56,30.61,30.55,30.61,103050.0,27.9221,27.9678,27.913,27.9678,103050.0
2016-07-06 14:00:00,30.61,30.68,30.55,30.58,382807.0,27.9678,28.0317,27.913,27.9404,382807.0
2016-07-06 14:05:00,30.58,30.58,30.44,30.48,259694.0,27.9404,27.9404,27.8124,27.849,259694.0
2016-07-06 14:10:00,30.48,30.52,30.45,30.51,218391.0,27.849,27.8855,27.8216,27.8764,218391.0
2016-07-06 14:15:00,30.51,30.54,30.42,30.44,223050.0,27.8764,27.9038,27.7942,27.8124,223050.0
2016-07-06 14:20:00,30.44,30.49,30.35,30.43,263580.0,27.8124,27.8581,27.7302,27.8033,263580.0
2016-07-06 14:25:00,30.43,30.49,30.39,30.45,161908.0,27.8033,27.8581,27.7668,27.8216,161908.0
2016-07-06 14:30:00,30.45,30.51,30.38,30.38,248220.0,27.8216,27.8764,27.7576,27.7576,248220.0
2016-07-06 14:35:00,30.37,30.38,30.23,30.32,420028.0,27.7485,27.7576,27.6206,27.7028,420028.0
2016-07-06 14:40:00,30.33,30.38,30.28,30.34,224590.0,27.7119,27.7576,27.6663,27.7211,224590.0
2016-07-06 14:45:00,30.34,30.35,30.22,30.24,138679.0,27.7211,27.7302,27.6114,27.6297,138679.0
2016-07-06 14:50:00,30.24,30.29,30.2,30.27,260577.0,27.6297,27.6754,27.5932,27.6571,260577.0
2016-07-06 14:55:00,30.27,30.35,30.23,30.32,179260.0,27.6571,27.7302,27.6206,27.7028,179260.0
2016-07-06 15:00:00,30.32,30.39,30.32,30.37,127323.0,27.7028,27.7668,27.7028,27.7485,127323.0
2016-07-06 15:05:00,30.37,30.37,30.32,30.35,78393.0,27.7485,27.7485,27.7028,27.7302,78393.0
2016-07-06 15:10:00,30.36,30.42,30.33,30.41,244616.0,27.7394,27.7942,27.7119,27.785,244616.0
2016-07-06 15:15:00,30.41,30.51,30.39,30.51,205681.0,27.785,27.8764,27.7668,27.8764,205681.0
2016-07-06 15:20:00,30.51,30.57,30.47,30.55,240205.0,27.8764,27.9312,27.8399,27.913,240205.0
2016-07-06 15:25:00,30.55,30.58,30.5,30.55,266999.0,27.913,27.9404,27.8673,27.913,266999.0
2016-07-06 15:30:00,30.55,30.56,30.51,30.52,177093.0,27.913,27.9221,27.8764,27.8855,177093.0
2016-07-06 15:35:00,30.52,30.6,30.51,30.6,321001.0,27.8855,27.9586,27.8764,27.9586,321001.0
2016-07-06 15:40:00,30.61,30.61,30.47,30.5,333814.0,27.9678,27.9678,27.8399,27.8673,333814.0
2016-07-06 15:45:00,30.5,30.56,30.5,30.52,131151.0,27.8673,27.9221,27.8673,27.8855,131151.0
2016-07-06 15:50:00,30.52,30.53,30.48,30.51,325490.0,27.8855,27.8947,27.849,27.8764,325490.0
2016-07-06 15:55:00,30.51,30.61,30.51,30.58,1529547.0,27.8764,27.9678,27.8764,27.9404,1529547.0
2016-07-07 09:30:00,30.13,30.15,29.84,29.89,1399597.0,27.5292,27.5475,27.2642,27.3099,1399597.0
2016-07-07 09:35:00,29.89,29.9,29.73,29.74,847026.0,27.3099,27.3191,27.1637,27.1729,847026.0
2016-07-07 09:40:00,29.74,29.93,29.71,29.9,602435.0,27.1729,27.3465,27.1455,27.3191,602435.0
2016-07-07 09:45:00,29.9,29.9,29.79,29.79,331174.0,27.3191,27.3191,27.2186,27.2186,331174.0
2016-07-07 09:50:00,29.8,29.89,29.79,29.85,268921.0,27.2277,27.3099,27.2186,27.2734,268921.0
2016-07-07 09:55:00,29.85,29.88,29.8,29.8,327324.0,27.2734,27.3008,27.2277,27.2277,327324.0
2016-07-07 10:00:00,29.8,29.86,29.77,29.78,344425.0,27.2277,27.2825,27.2003,27.2094,344425.0
2016-07-07 10:05:00,29.79,29.82,29.74,29.75,442479.0,27.2186,27.246,27.1729,27.182,442479.0
2016-07-07 10:10:00,29.76,29.76,29.67,29.68,368918.0,27.1911,27.1911,27.1089,27.1181,368918.0
2016-07-07 10:15:00,29.68,29.69,29.62,29.68,347392.0,27.1181,27.1272,27.0632,27.1181,347392.0
2016-07-07 10:20:00,29.68,29.72,29.58,29.64,319041.0,27.1181,27.1546,27.0267,27.0815,319041.0
2016-07-07 10:25:00,29.65,29.65,29.58,29.6,248929.0,27.0906,27.0906,27.0267,27.045,248929.0
2016-07-07 10:30:00,29.6,29.6,29.5,29.52,278210.0,27.045,27.045,26.9536,26.9719,278210.0
2016-07-07 10:35:00,29.52,29.56,29.48,29.49,318593.0,26.9719,27.0084,26.9353,26.9445,318593.0
2016-07-07 10:40:00,29.48,29.49,29.4,29.47,409026.0,26.9353,26.9445,26.8622,26.9262,409026.0
2016-07-07 10:45:00,29.47,29.52,29.43,29.51,235662.0,26.9262,26.9719,26.8896,26.9627,235662.0
2016-07-07 10:50:00,29.5,29.57,29.49,29.53,224735.0,26.9536,27.0175,26.9445,26.981,224735.0
2016-07-07 10:55:00,29.53,29.66,29.52,29.61,210697.0,26.981,27.0998,26.9719,27.0541,210697.0
2016-07-07 11:00:00,29.61,29.64,29.51,29.64,276173.0,27.0541,27.0815,26.9627,27.0815,276173.0
2016-07-07 11:05:00,29.64,29.69,29.61,29.69,275081.0,27.0815,27.1272,27.0541,27.1272,275081.0
2016-07-07 11:10:00,29.68,29.72,29.65,29.68,240680.0,27.1181,27.1546,27.0906,27.1181,240680.0
2016-07-07 11:15:00,29.68,29.68,29.61,29.61,167018.0,27.1181,27.1181,27.0541,27.0541,167018.0
2016-07-07 11:20:00,29.61,29.65,29.57,29.6,296074.0,27.0541,27.0906,27.0175,27.045,296074.0
2016-07-07 11:25:00,29.61,29.62,29.55,29.57,302442.0,27.0541,27.0632,26.9993,27.0175,302442.0
2016-07-07 11:30:00,29.58,29.58,29.49,29.49,309480.0,27.0267,27.0267,26.9445,26.9445,309480.0
2016-07-07 11:35:00,29.49,29.59,29.48,29.58,139975.0,26.9445,27.0358,26.9353,27.0267,139975.0
2016-07-07 11:40:00,29.58,29.65,29.56,29.65,130146.0,27.0267,27.0906,27.0084,27.0906,130146.0
2016-07-07 11:45:00,29.65,29.66,29.59,29.59,146786.0,27.0906,27.0998,27.0358,27.0358,146786.0
2016-07-07 11:50:00,29.59,29.66,29.59,29.61,141757.0,27.0358,27.0998,27.0358,27.0541,141757.0
2016-07-07 11:55:00,29.61,29.61,29.57,29.58,176293.0,27.0541,27.0541,27.0175,27.0267,176293.0
2016-07-07 12:00:00,29.59,29.66,29.59,29.65,98791.0,27.0358,27.0998,27.0358,27.0906,98791.0
2016-07-07 12:05:00,29.65,29.7,29.62,29.66,127645.0,27.0906,27.1363,27.0632,27.0998,127645.0
2016-07-07 12:10:00,29.65,29.68,29.65,29.67,51712.0,27.0906,27.1181,27.0906,27.1089,51712.0
2016-07-07 12:15:00,29.68,29.69,29.67,29.68,104407.0,27.1181,27.1272,27.1089,27.1181,104407.0
2016-07-07 12:20:00,29.68,29.75,29.68,29.7,138648.0,27.1181,27.182,27.1181,27.1363,138648.0
2016-07-07 12:25:00,29.7,29.8,29.68,29.77,129103.0,27.1363,27.2277,27.1181,27.2003,129103.0
2016-07-07 12:30:00,29.77,29.83,29.75,29.78,118287.0,27.2003,27.2551,27.182,27.2094,118287.0
2016-07-07 12:35:00,29.78,29.85,29.76,29.81,146558.0,27.2094,27.2734,27.1911,27.2368,146558.0
2016-07-07 12:40:00,29.81,29.85,29.81,29.85,148346.0,27.2368,27.2734,27.2368,27.2734,148346.0
2016-07-07 12:45:00,29.85,29.95,29.85,29.93,151356.0,27.2734,27.3647,27.2734,27.3465,151356.0
2016-07-07 12:50:00,29.93,30.03,29.92,29.96,335504.0,27.3465,27.4378,27.3373,27.3739,335504.0
2016-07-07 12:55:00,29.95,29.98,29.92,29.95,85793.0,27.3647,27.3922,27.3373,27.3647,85793.0
2016-07-07 13:00:00,29.95,30.01,29.94,30.01,120185.0,27.3647,27.4196,27.3556,27.4196,120185.0
2016-07-07 13:05:00,30.01,30.01,29.93,29.97,136386.0,27.4196,27.4196,27.3465,27.383,136386.0
2016-07-07 13:10:00,29.97,29.98,29.91,29.98,255766.0,27.383,27.3922,27.3282,27.3922,255766.0
2016-07-07 13:15:00,29.98,30.05,29.98,30.04,176247.0,27.3922,27.4561,27.3922,27.447,176247.0
2016-07-07 13:20:00,30.03,30.04,29.97,30.0,161314.0,27.4378,27.447,27.383,27.4104,161314.0
2016-07-07 13:25:00,30.0,30.01,29.91,29.92,145431.0,27.4104,27.4196,27.3282,27.3373,145431.0
2016-07-07 13:30:00,29.92,29.96,29.9,29.91,213097.0,27.3373,27.3739,27.3191,27.3282,213097.0
2016-07-07 13:35:00,29.91,29.91,29.82,29.82,116186.0,27.3282,27.3282,27.246,27.246,116186.0
2016-07-07 13:40:00,29.82,29.85,29.81,29.83,153194.0,27.246,27.2734,27.2368,27.2551,153194.0
2016-07-07 13:45:00,29.83,29.83,29.72,29.72,169318.0,27.2551,27.2551,27.1546,27.1546,169318.0
2016-07-07 13:50:00,29.72,29.76,29.69,29.72,147008.0,27.1546,27.1911,27.1272,27.1546,147008.0
2016-07-07 13:55:00,29.73,29.74,29.66,29.69,148133.0,27.1637,27.1729,27.0998,27.1272,148133.0
2016-07-07 14:00:00,29.69,29.75,29.68,29.71,137774.0,27.1272,27.182,27.1181,27.1455,137774.0
2016-07-07 14:05:00,29.71,29.81,29.69,29.73,150925.0,27.1455,27.2368,27.1272,27.1637,150925.0
2016-07-07 14:10:00,29.72,29.78,29.72,29.75,125001.0,27.1546,27.2094,27.1546,27.182,125001.0
2016-07-07 14:15:00,29.75,29.76,29.67,29.67,235197.0,27.182,27.1911,27.1089,27.1089,235197.0
2016-07-07 14:20:00,29.67,29.67,29.61,29.66,152014.0,27.1089,27.1089,27.0541,27.0998,152014.0
2016-07-07 14:25:00,29.66,29.68,29.63,29.68,140219.0,27.0998,27.1181,27.0724,27.1181,140219.0
2016-07-07 14:30:00,29.67,29.75,29.67,29.7,125171.0,27.1089,27.182,27.1089,27.1363,125171.0
2016-07-07 14:35:00,29.7,29.7,29.67,29.69,83705.0,27.1363,27.1363,27.1089,27.1272,83705.0
2016-07-07 14:40:00,29.69,29.73,29.68,29.7,88721.0,27.1272,27.1637,27.1181,27.1363,88721.0
2016-07-07 14:45:00,29.7,29.74,29.68,29.68,93900.0,27.1363,27.1729,27.1181,27.1181,93900.0
2016-07-07 14:50:00,29.68,29.72,29.66,29.68,121350.0,27.1181,27.1546,27.0998,27.1181,121350.0
2016-07-07 14:55:00,29.67,29.72,29.66,29.69,120346.0,27.1089,27.1546,27.0998,27.1272,120346.0
2016-07-07 15:00:00,29.69,29.78,29.66,29.77,94652.0,27.1272,27.2094,27.0998,27.2003,94652.0
2016-07-07 15:05:00,29.77,29.8,29.69,29.69,165408.0,27.2003,27.2277,27.1272,27.1272,165408.0
2016-07-07 15:10:00,29.69,29.7,29.67,29.69,99742.0,27.1272,27.1363,27.1089,27.1272,99742.0
2016-07-07 15:15:00,29.69,29.69,29.65,29.66,116242.0,27.1272,27.1272,27.0906,27.0998,116242.0
2016-07-07 15:20:00,29.66,29.66,29.59,29.64,120030.0,27.0998,27.0998,27.0358,27.0815,120030.0
2016-07-07 15:25:00,29.64,29.66,29.61,29.62,69454.0,27.0815,27.0998,27.0541,27.0632,69454.0
2016-07-07 15:30:00,29.62,29.66,29.61,29.62,145960.0,27.0632,27.0998,27.0541,27.0632,145960.0
2016-07-07 15:35:00,29.62,29.64,29.59,29.6,105311.0,27.0632,27.0815,27.0358,27.045,105311.0
2016-07-07 15:40:00,29.6,29.61,29.55,29.55,257919.0,27.045,27.0541,26.9993,26.9993,257919.0
2016-07-07 15:45:00,29.55,29.64,29.55,29.64,196803.0,26.9993,27.0815,26.9993,27.0815,196803.0
2016-07-07 15:50:00,29.64,29.7,29.64,29.67,225946.0,27.0815,27.1363,27.0815,27.1089,225946.0
2016-07-07 15:55:00,29.67,29.67,29.49,29.54,1207053.0,27.1089,27.1089,26.9445,26.9901,1207053.0
2016-07-08 09:30:00,29.65,30.07,29.65,29.95,845714.0,27.0906,27.4744,27.0906,27.3647,845714.0
2016-07-08 09:35:00,29.96,30.05,29.9,29.95,368621.0,27.3739,27.4561,27.3191,27.3647,368621.0
2016-07-08 09:40:00,29.94,29.95,29.43,29.58,989279.0,27.3556,27.3647,26.8896,27.0267,989279.0
2016-07-08 09:45:00,29.58,29.76,29.56,29.63,571893.0,27.0267,27.1911,27.0084,27.0724,571893.0
2016-07-08 09:50:00,29.63,29.64,29.52,29.56,339766.0,27.0724,27.0815,26.9719,27.0084,339766.0
2016-07-08 09:55:00,29.56,29.66,29.46,29.51,425846.0,27.0084,27.0998,26.917,26.9627,425846.0
2016-07-08 10:00:00,29.51,29.63,29.5,29.59,270066.0,26.9627,27.0724,26.9536,27.0358,270066.0
2016-07-08 10:05:00,29.59,29.67,29.52,29.63,290906.0,27.0358,27.1089,26.9719,27.0724,290906.0
2016-07-08 10:10:00,29.63,29.8,29.61,29.79,282131.0,27.0724,27.2277,27.0541,27.2186,282131.0
2016-07-08 10:15:00,29.78,29.83,29.71,29.82,272795.0,27.2094,27.2551,27.1455,27.246,272795.0
2016-07-08 10:20:00,29.81,29.89,29.81,29.83,340963.0,27.2368,27.3099,27.2368,27.2551,340963.0
2016-07-08 10:25:00,29.82,29.84,29.73,29.77,247006.0,27.246,27.2642,27.1637,27.2003,247006.0
2016-07-08 10:30:00,29.76,29.81,29.71,29.81,223904.0,27.1911,27.2368,27.1455,27.2368,223904.0
2016-07-08 10:35:00,29.81,29.92,29.81,29.9,235779.0,27.2368,27.3373,27.2368,27.3191,235779.0
2016-07-08 10:40:00,29.91,29.92,29.84,29.84,177101.0,27.3282,27.3373,27.2642,27.2642,177101.0
2016-07-08 10:45:00,29.83,29.86,29.75,29.81,213277.0,27.2551,27.2825,27.182,27.2368,213277.0
2016-07-08 10:50:00,29.81,29.84,29.8,29.83,140338.0,27.2368,27.2642,27.2277,27.2551,140338.0
2016-07-08 10:55:00,29.84,29.93,29.84,29.92,301562.0,27.2642,27.3465,27.2642,27.3373,301562.0
2016-07-08 11:00:00,29.93,29.95,29.87,29.9,134700.0,27.3465,27.3647,27.2917,27.3191,134700.0
2016-07-08 11:05:00,29.91,29.95,29.87,29.93,179707.0,27.3282,27.3647,27.2917,27.3465,179707.0
2016-07-08 11:10:00,29.93,29.94,29.9,29.93,143891.0,27.3465,27.3556,27.3191,27.3465,143891.0
2016-07-08 11:15:00,29.92,29.95,29.89,29.89,122473.0,27.3373,27.3647,27.3099,27.3099,122473.0
2016-07-08 11:20:00,29.89,29.92,29.85,29.85,157380.0,27.3099,27.3373,27.2734,27.2734,157380.0
2016-07-08 11:25:00,29.85,29.85,29.76,29.77,189264.0,27.2734,27.2734,27.1911,27.2003,189264.0
2016-07-08 11:30:00,29.77,29.84,29.76,29.83,186334.0,27.2003,27.2642,27.1911,27.2551,186334.0
2016-07-08 11:35:00,29.83,29.89,29.82,29.89,82709.0,27.2551,27.3099,27.246,27.3099,82709.0
2016-07-08 11:40:00,29.9,29.93,29.86,29.91,119156.0,27.3191,27.3465,27.2825,27.3282,119156.0
2016-07-08 11:45:00,29.91,29.91,29.82,29.83,87907.0,27.3282,27.3282,27.246,27.2551,87907.0
2016-07-08 11:50:00,29.83,29.92,29.83,29.88,85392.0,27.2551,27.3373,27.2551,27.3008,85392.0
2016-07-08 11:55:00,29.88,29.95,29.86,29.95,146991.0,27.3008,27.3647,27.2825,27.3647,146991.0
2016-07-08 12:00:00,29.95,29.99,29.92,29.92,119490.0,27.3647,27.4013,27.3373,27.3373,119490.0
2016-07-08 12:05:00,29.93,29.96,29.92,29.93,88637.0,27.3465,27.3739,27.3373,27.3465,88637.0
2016-07-08 12:10:00,29.94,29.94,29.85,29.9,69777.0,27.3556,27.3556,27.2734,27.3191,69777.0
2016-07-08 12:15:00,29.9,29.9,29.84,29.89,71035.0,27.3191,27.3191,27.2642,27.3099,71035.0
2016-07-08 12:20:00,29.89,29.96,29.86,29.96,52855.0,27.3099,27.3739,27.2825,27.3739,52855.0
2016-07-08 12:25:00,29.96,29.98,29.9,29.94,210679.0,27.3739,27.3922,27.3191,27.3556,210679.0
2016-07-08 12:30:00,29.94,29.97,29.93,29.97,102222.0,27.3556,27.383,27.3465,27.383,102222.0
2016-07-08 12:35:00,29.97,30.07,29.97,30.05,180814.0,27.383,27.4744,27.383,27.4561,180814.0
2016-07-08 12:40:00,30.05,30.13,30.05,30.09,168185.0,27.4561,27.5292,27.4561,27.4927,168185.0
2016-07-08 12:45:00,30.1,30.19,30.1,30.16,128998.0,27.5018,27.584,27.5018,27.5566,128998.0
2016-07-08 12:50:00,30.17,30.17,30.13,30.16,108692.0,27.5658,27.5658,27.5292,27.5566,108692.0
2016-07-08 12:55:00,30.17,30.21,30.16,30.18,117862.0,27.5658,27.6023,27.5566,27.5749,117862.0
2016-07-08 13:00:00,30.19,30.29,30.19,30.26,133359.0,27.584,27.6754,27.584,27.648,133359.0
2016-07-08 13:05:00,30.25,30.39,30.25,30.39,198200.0,27.6388,27.7668,27.6388,27.7668,198200.0
2016-07-08 13:10:00,30.4,30.42,30.29,30.36,268935.0,27.7759,27.7942,27.6754,27.7394,268935.0
2016-07-08 13:15:00,30.36,30.38,30.33,30.38,148345.0,27.7394,27.7576,27.7119,27.7576,148345.0
2016-07-08 13:20:00,30.38,30.45,30.34,30.43,285758.0,27.7576,27.8216,27.7211,27.8033,285758.0
2016-07-08 13:25:00,30.43,30.45,30.36,30.37,215790.0,27.8033,27.8216,27.7394,27.7485,215790.0
2016-07-08 13:30:00,30.36,30.42,30.31,30.4,260172.0,27.7394,27.7942,27.6937,27.7759,260172.0
2016-07-08 13:35:00,30.39,30.44,30.38,30.42,250987.0,27.7668,27.8124,27.7576,27.7942,250987.0
2016-07-08 13:40:00,30.42,30.43,30.35,30.4,206367.0,27.7942,27.8033,27.7302,27.7759,206367.0
2016-07-08 13:45:00,30.4,30.43,30.38,30.43,207012.0,27.7759,27.8033,27.7576,27.8033,207012.0
2016-07-08 13:50:00,30.42,30.44,30.38,30.42,222141.0,27.7942,27.8124,27.7576,27.7942,222141.0
2016-07-08 13:55:00,30.42,30.48,30.42,30.45,177898.0,27.7942,27.849,27.7942,27.8216,177898.0
2016-07-08 14:00:00,30.45,30.45,30.34,30.45,222140.0,27.8216,27.8216,27.7211,27.8216,222140.0
2016-07-08 14:05:00,30.45,30.49,30.44,30.47,250241.0,27.8216,27.8581,27.8124,27.8399,250241.0
2016-07-08 14:10:00,30.47,30.47,30.4,30.4,162901.0,27.8399,27.8399,27.7759,27.7759,162901.0
2016-07-08 14:15:00,30.4,30.42,30.35,30.4,235283.0,27.7759,27.7942,27.7302,27.7759,235283.0
2016-07-08 14:20:00,30.4,30.44,30.38,30.43,173743.0,27.7759,27.8124,27.7576,27.8033,173743.0
2016-07-08 14:25:00,30.43,30.45,30.4,30.44,193124.0,27.8033,27.8216,27.7759,27.8124,193124.0
2016-07-08 14:30:00,30.44,30.48,30.42,30.47,206266.0,27.8124,27.849,27.7942,27.8399,206266.0
2016-07-08 14:35:00,30.48,30.51,30.45,30.51,247117.0,27.849,27.8764,27.8216,27.8764,247117.0
2016-07-08 14:40:00,30.52,30.53,30.47,30.49,177370.0,27.8855,27.8947,27.8399,27.8581,177370.0
2016-07-08 14:45:00,30.49,30.55,30.49,30.54,146366.0,27.8581,27.913,27.8581,27.9038,146366.0
2016-07-08 14:50:00,30.55,30.56,30.5,30.53,149713.0,27.913,27.9221,27.8673,27.8947,149713.0
2016-07-08 14:55:00,30.53,30.58,30.5,30.58,243106.0,27.8947,27.9404,27.8673,27.9404,243106.0
2016-07-08 15:00:00,30.58,30.65,30.57,30.64,190959.0,27.9404,28.0043,27.9312,27.9952,190959.0
2016-07-08 15:05:00,30.64,30.66,30.6,30.64,321775.0,27.9952,28.0135,27.9586,27.9952,321775.0
2016-07-08 15:10:00,30.65,30.67,30.61,30.61,256609.0,28.0043,28.0226,27.9678,27.9678,256609.0
2016-07-08 15:15:00,30.62,30.66,30.58,30.62,283634.0,27.9769,28.0135,27.9404,27.9769,283634.0
2016-07-08 15:20:00,30.61,30.66,30.59,30.66,223292.0,27.9678,28.0135,27.9495,28.0135,223292.0
2016-07-08 15:25:00,30.66,30.67,30.6,30.6,262862.0,28.0135,28.0226,27.9586,27.9586,262862.0
2016-07-08 15:30:00,30.61,30.65,30.57,30.6,333141.0,27.9678,28.0043,27.9312,27.9586,333141.0
2016-07-08 15:35:00,30.6,30.65,30.6,30.63,362380.0,27.9586,28.0043,27.9586,27.986,362380.0
2016-07-08 15:40:00,30.62,30.63,30.58,30.63,300640.0,27.9769,27.986,27.9404,27.986,300640.0
2016-07-08 15:45:00,30.63,30.65,30.61,30.61,237928.0,27.986,28.0043,27.9678,27.9678,237928.0
2016-07-08 15:50:00,30.61,30.66,30.59,30.63,352487.0,27.9678,28.0135,27.9495,27.986,352487.0
2016-07-08 15:55:00,30.63,30.64,30.49,30.49,1404904.0,27.986,27.9952,27.8581,27.8581,1404904.0
2016-07-11 09:30:00,30.24,30.38,30.17,30.21,831303.0,27.6297,27.7576,27.5658,27.6023,831303.0
2016-07-11 09:35:00,30.21,30.28,30.14,30.23,424362.0,27.6023,27.6663,27.5383,27.6206,424362.0
2016-07-11 09:40:00,30.22,30.36,30.22,30.32,385050.0,27.6114,27.7394,27.6114,27.7028,385050.0
2016-07-11 09:45:00,30.32,30.39,30.26,30.29,341280.0,27.7028,27.7668,27.648,27.6754,341280.0
2016-07-11 09:50:00,30.29,30.31,30.26,30.26,202457.0,27.6754,27.6937,27.648,27.648,202457.0
2016-07-11 09:55:00,30.26,30.38,30.24,30.31,271921.0,27.648,27.7576,27.6297,27.6937,271921.0
2016-07-11 10:00:00,30.32,30.37,30.31,30.34,292479.0,27.7028,27.7485,27.6937,27.7211,292479.0
2016-07-11 10:05:00,30.34,30.46,30.33,30.38,286262.0,27.7211,27.8307,27.7119,27.7576,286262.0
2016-07-11 10:10:00,30.37,30.5,30.36,30.4,350869.0,27.7485,27.8673,27.7394,27.7759,350869.0
2016-07-11 10:15:00,30.4,30.47,30.33,30.38,244628.0,27.7759,27.8399,27.7119,27.7576,244628.0
2016-07-11 10:20:00,30.37,30.41,30.34,30.37,188029.0,27.7485,27.785,27.7211,27.7485,188029.0
2016-07-11 10:25:00,30.37,30.46,30.37,30.4,204784.0,27.7485,27.8307,27.7485,27.7759,204784.0
2016-07-11 10:30:00,30.39,30.52,30.39,30.51,208625.0,27.7668,27.8855,27.7668,27.8764,208625.0
2016-07-11 10:35:00,30.51,30.61,30.51,30.6,288575.0,27.8764,27.9678,27.8764,27.9586,288575.0
2016-07-11 10:40:00,30.6,30.66,30.58,30.64,183705.0,27.9586,28.0135,27.9404,27.9952,183705.0
2016-07-11 10:45:00,30.64,30.66,30.6,30.6,146326.0,27.9952,28.0135,27.9586,27.9586,146326.0
2016-07-11 10:50:00,30.59,30.71,30.58,30.71,163266.0,27.9495,28.0591,27.9404,28.0591,163266.0
2016-07-11 10:55:00,30.7,30.72,30.66,30.71,180085.0,28.05,28.0683,28.0135,28.0591,180085.0
2016-07-11 11:00:00,30.72,30.73,30.61,30.61,159252.0,28.0683,28.0774,27.9678,27.9678,159252.0
2016-07-11 11:05:00,30.62,30.64,30.54,30.57,262281.0,27.9769,27.9952,27.9038,27.9312,262281.0
2016-07-11 11:10:00,30.57,30.62,30.55,30.62,293642.0,27.9312,27.9769,27.913,27.9769,293642.0
2016-07-11 11:15:00,30.62,30.67,30.58,30.61,223815.0,27.9769,28.0226,27.9404,27.9678,223815.0
2016-07-11 11:20:00,30.6,30.62,30.53,30.58,123471.0,27.9586,27.9769,27.8947,27.9404,123471.0
2016-07-11 11:25:00,30.58,30.59,30.55,30.56,154834.0,27.9404,27.9495,27.913,27.9221,154834.0
2016-07-11 11:30:00,30.56,30.59,30.5,30.52,108882.0,27.9221,27.9495,27.8673,27.8855,108882.0
2016-07-11 11:35:00,30.51,30.53,30.46,30.5,185661.0,27.8764,27.8947,27.8307,27.8673,185661.0
2016-07-11 11:40:00,30.49,30.56,30.49,30.56,217140.0,27.8581,27.9221,27.8581,27.9221,217140.0
2016-07-11 11:45:00,30.55,30.58,30.52,30.53,42513.0,27.913,27.9404,27.8855,27.8947,42513.0
2016-07-11 11:50:00,30.54,30.62,30.54,30.62,76244.0,27.9038,27.9769,27.9038,27.9769,76244.0
2016-07-11 11:55:00,30.63,30.63,30.57,30.61,104281.0,27.986,27.986,27.9312,27.9678,104281.0
2016-07-11 12:00:00,30.61,30.64,30.54,30.54,62441.0,27.9678,27.9952,27.9038,27.9038,62441.0
2016-07-11 12:05:00,30.54,30.57,30.51,30.55,96466.0,27.9038,27.9312,27.8764,27.913,96466.0
2016-07-11 12:10:00,30.55,30.59,30.53,30.54,48277.0,27.913,27.9495,27.8947,27.9038,48277.0
2016-07-11 12:15:00,30.54,30.55,30.5,30.5,64761.0,27.9038,27.913,27.8673,27.8673,64761.0
2016-07-11 12:20:00,30.5,30.55,30.5,30.55,89900.0,27.8673,27.913,27.8673,27.913,89900.0
2016-07-11 12:25:00,30.55,30.58,30.55,30.56,44947.0,27.913,27.9404,27.913,27.9221,44947.0
2016-07-11 12:30:00,30.56,30.57,30.52,30.52,115601.0,27.9221,27.9312,27.8855,27.8855,115601.0
2016-07-11 12:35:00,30.52,30.53,30.5,30.51,101234.0,27.8855,27.8947,27.8673,27.8764,101234.0
2016-07-11 12:40:00,30.51,30.52,30.46,30.52,92956.0,27.8764,27.8855,27.8307,27.8855,92956.0
2016-07-11 12:45:00,30.52,30.55,30.49,30.53,83075.0,27.8855,27.913,27.8581,27.8947,83075.0
2016-07-11 12:50:00,30.54,30.55,30.51,30.53,73443.0,27.9038,27.913,27.8764,27.8947,73443.0
2016-07-11 12:55:00,30.52,30.55,30.52,30.55,15537.0,27.8855,27.913,27.8855,27.913,15537.0
2016-07-11 13:00:00,30.56,30.56,30.53,30.55,58106.0,27.9221,27.9221,27.8947,27.913,58106.0
2016-07-11 13:05:00,30.55,30.58,30.54,30.57,46054.0,27.913,27.9404,27.9038,27.9312,46054.0
2016-07-11 13:10:00,30.58,30.58,30.54,30.55,56795.0,27.9404,27.9404,27.9038,27.913,56795.0
2016-07-11 13:15:00,30.54,30.54,30.48,30.48,35409.0,27.9038,27.9038,27.849,27.849,35409.0
2016-07-11 13:20:00,30.47,30.47,30.38,30.4,147617.0,27.8399,27.8399,27.7576,27.7759,147617.0
2016-07-11 13:25:00,30.39,30.43,30.37,30.4,112015.0,27.7668,27.8033,27.7485,27.7759,112015.0
2016-07-11 13:30:00,30.4,30.42,30.34,30.34,62504.0,27.7759,27.7942,27.7211,27.7211,62504.0
2016-07-11 13:35:00,30.33,30.36,30.25,30.26,198825.0,27.7119,27.7394,27.6388,27.648,198825.0
2016-07-11 13:40:00,30.25,30.29,30.25,30.29,128811.0,27.6388,27.6754,27.6388,27.6754,128811.0
2016-07-11 13:45:00,30.28,30.37,30.28,30.33,174362.0,27.6663,27.7485,27.6663,27.7119,174362.0
2016-07-11 13:50:00,30.33,30.36,30.31,30.32,63697.0,27.7119,27.7394,27.6937,27.7028,63697.0
2016-07-11 13:55:00,30.32,30.36,30.31,30.34,79415.0,27.7028,27.7394,27.6937,27.7211,79415.0
2016-07-11 14:00:00,30.33,30.39,30.31,30.38,71413.0,27.7119,27.7668,27.6937,27.7576,71413.0
2016-07-11 14:05:00,30.37,30.42,30.36,30.42,88798.0,27.7485,27.7942,27.7394,27.7942,88798.0
2016-07-11 14:10:00,30.42,30.47,30.42,30.44,75861.0,27.7942,27.8399,27.7942,27.8124,75861.0
2016-07-11 14:15:00,30.43,30.44,30.4,30.43,59064.0,27.8033,27.8124,27.7759,27.8033,59064.0
2016-07-11 14:20:00,30.42,30.46,30.4,30.41,59733.0,27.7942,27.8307,27.7759,27.785,59733.0
2016-07-11 14:25:00,30.41,30.42,30.38,30.42,55211.0,27.785,27.7942,27.7576,27.7942,55211.0
2016-07-11 14:30:00,30.42,30.46,30.41,30.42,74278.0,27.7942,27.8307,27.785,27.7942,74278.0
2016-07-11 14:35:00,30.42,30.44,30.41,30.41,50608.0,27.7942,27.8124,27.785,27.785,50608.0
2016-07-11 14:40:00,30.41,30.43,30.39,30.42,50480.0,27.785,27.8033,27.7668,27.7942,50480.0
2016-07-11 14:45:00,30.43,30.44,30.41,30.41,58861.0,27.8033,27.8124,27.785,27.785,58861.0
2016-07-11 14:50:00,30.41,30.42,30.36,30.38,114601.0,27.785,27.7942,27.7394,27.7576,114601.0
2016-07-11 14:55:00,30.38,30.42,30.38,30.41,52771.0,27.7576,27.7942,27.7576,27.785,52771.0
2016-07-11 15:00:00,30.41,30.45,30.41,30.43,75016.0,27.785,27.8216,27.785,27.8033,75016.0
2016-07-11 15:05:00,30.43,30.43,30.36,30.39,97776.0,27.8033,27.8033,27.7394,27.7668,97776.0
2016-07-11 15:10:00,30.39,30.42,30.39,30.41,60882.0,27.7668,27.7942,27.7668,27.785,60882.0
2016-07-11 15:15:00,30.42,30.43,30.4,30.4,62319.0,27.7942,27.8033,27.7759,27.7759,62319.0
2016-07-11 15:20:00,30.4,30.41,30.38,30.38,92062.0,27.7759,27.785,27.7576,27.7576,92062.0
2016-07-11 15:25:00,30.38,30.49,30.38,30.47,89409.0,27.7576,27.8581,27.7576,27.8399,89409.0
2016-07-11 15:30:00,30.48,30.53,30.44,30.51,237547.0,27.849,27.8947,27.8124,27.8764,237547.0
2016-07-11 15:35:00,30.51,30.59,30.51,30.58,229190.0,27.8764,27.9495,27.8764,27.9404,229190.0
2016-07-11 15:40:00,30.58,30.65,30.58,30.64,144831.0,27.9404,28.0043,27.9404,27.9952,144831.0
2016-07-11 15:45:00,30.65,30.65,30.58,30.59,175693.0,28.0043,28.0043,27.9404,27.9495,175693.0
2016-07-11 15:50:00,30.59,30.63,30.56,30.61,195101.0,27.9495,27.986,27.9221,27.9678,195101.0
2016-07-11 15:55:00,30.61,30.63,30.55,30.61,879410.0,27.9678,27.986,27.913,27.9678,879410.0
2016-07-12 09:30:00,30.28,30.34,30.2,30.24,1025110.0,27.6663,27.7211,27.5932,27.6297,1025110.0
2016-07-12 09:35:00,30.24,30.24,30.05,30.08,1093326.0,27.6297,27.6297,27.4561,27.4835,1093326.0
2016-07-12 09:40:00,30.08,30.2,30.07,30.16,406481.0,27.4835,27.5932,27.4744,27.5566,406481.0
2016-07-12 09:45:00,30.15,30.27,30.08,30.26,396353.0,27.5475,27.6571,27.4835,27.648,396353.0
2016-07-12 09:50:00,30.26,30.37,30.23,30.25,319591.0,27.648,27.7485,27.6206,27.6388,319591.0
2016-07-12 09:55:00,30.26,30.26,30.17,30.2,331810.0,27.648,27.648,27.5658,27.5932,331810.0
2016-07-12 10:00:00,30.2,30.24,30.11,30.15,329500.0,27.5932,27.6297,27.5109,27.5475,329500.0
2016-07-12 10:05:00,30.14,30.22,30.13,30.16,319667.0,27.5383,27.6114,27.5292,27.5566,319667.0
2016-07-12 10:10:00,30.16,30.25,30.16,30.25,273024.0,27.5566,27.6388,27.5566,27.6388,273024.0
2016-07-12 10:15:00,30.26,30.28,30.16,30.18,266875.0,27.648,27.6663,27.5566,27.5749,266875.0
2016-07-12 10:20:00,30.17,30.32,30.17,30.31,248454.0,27.5658,27.7028,27.5658,27.6937,248454.0
2016-07-12 10:25:00,30.31,30.33,30.26,30.29,361048.0,27.6937,27.7119,27.648,27.6754,361048.0
2016-07-12 10:30:00,30.28,30.37,30.27,30.32,200806.0,27.6663,27.7485,27.6571,27.7028,200806.0
2016-07-12 10:35:00,30.33,30.35,30.3,30.31,129704.0,27.7119,27.7302,27.6845,27.6937,129704.0
2016-07-12 10:40:00,30.31,30.42,30.3,30.4,311727.0,27.6937,27.7942,27.6845,27.7759,311727.0
2016-07-12 10:45:00,30.4,30.4,30.36,30.36,202331.0,27.7759,27.7759,27.7394,27.7394,202331.0
2016-07-12 10:50:00,30.36,30.42,30.33,30.42,163614.0,27.7394,27.7942,27.7119,27.7942,163614.0
2016-07-12 10:55:00,30.41,30.46,30.39,30.45,186311.0,27.785,27.8307,27.7668,27.8216,186311.0
2016-07-12 11:00:00,30.44,30.44,30.42,30.44,89425.0,27.8124,27.8124,27.7942,27.8124,89425.0
2016-07-12 11:05:00,30.45,30.45,30.4,30.42,154681.0,27.8216,27.8216,27.7759,27.7942,154681.0
2016-07-12 11:10:00,30.42,30.42,30.38,30.4,150310.0,27.7942,27.7942,27.7576,27.7759,150310.0
2016-07-12 11:15:00,30.39,30.39,30.33,30.35,92897.0,27.7668,27.7668,27.7119,27.7302,92897.0
2016-07-12 11:20:00,30.35,30.38,30.28,30.28,162614.0,27.7302,27.7576,27.6663,27.6663,162614.0
2016-07-12 11:25:00,30.27,30.28,30.18,30.21,239059.0,27.6571,27.6663,27.5749,27.6023,239059.0
2016-07-12 11:30:00,30.2,30.23,30.19,30.2,142697.0,27.5932,27.6206,27.584,27.5932,142697.0
2016-07-12 11:35:00,30.2,30.26,30.18,30.26,110051.0,27.5932,27.648,27.5749,27.648,110051.0
2016-07-12 11:40:00,30.26,30.26,30.15,30.15,186095.0,27.648,27.648,27.5475,27.5475,186095.0
2016-07-12 11:45:00,30.16,30.18,30.08,30.09,225078.0,27.5566,27.5749,27.4835,27.4927,225078.0
2016-07-12 11:50:00,30.1,30.19,30.09,30.18,209499.0,27.5018,27.584,27.4927,27.5749,209499.0
2016-07-12 11:55:00,30.18,30.2,30.17,30.18,112994.0,27.5749,27.5932,27.5658,27.5749,112994.0
2016-07-12 12:00:00,30.18,30.23,30.17,30.18,145289.0,27.5749,27.6206,27.5658,27.5749,145289.0
2016-07-12 12:05:00,30.17,30.18,30.11,30.13,194886.0,27.5658,27.5749,27.5109,27.5292,194886.0
2016-07-12 12:10:00,30.12,30.14,30.1,30.12,122709.0,27.5201,27.5383,27.5018,27.5201,122709.0
2016-07-12 12:15:00,30.12,30.15,30.08,30.09,154709.0,27.5201,27.5475,27.4835,27.4927,154709.0
2016-07-12 12:20:00,30.08,30.08,29.94,29.96,456170.0,27.4835,27.4835,27.3556,27.3739,456170.0
2016-07-12 12:25:00,29.95,29.98,29.86,29.88,380370.0,27.3647,27.3922,27.2825,27.3008,380370.0
2016-07-12 12:30:00,29.89,29.89,29.78,29.81,575321.0,27.3099,27.3099,27.2094,27.2368,575321.0
2016-07-12 12:35:00,29.81,29.82,29.77,29.8,434619.0,27.2368,27.246,27.2003,27.2277,434619.0
2016-07-12 12:40:00,29.8,29.88,29.8,29.84,332957.0,27.2277,27.3008,27.2277,27.2642,332957.0
2016-07-12 12:45:00,29.84,29.84,29.77,29.78,281378.0,27.2642,27.2642,27.2003,27.2094,281378.0
2016-07-12 12:50:00,29.78,29.83,29.77,29.78,173203.0,27.2094,27.2551,27.2003,27.2094,173203.0
2016-07-12 12:55:00,29.78,29.82,29.71,29.81,244739.0,27.2094,27.246,27.1455,27.2368,244739.0
2016-07-12 13:00:00,29.81,29.81,29.74,29.74,135543.0,27.2368,27.2368,27.1729,27.1729,135543.0
2016-07-12 13:05:00,29.74,29.77,29.74,29.77,103976.0,27.1729,27.2003,27.1729,27.2003,103976.0
2016-07-12 13:10:00,29.78,29.83,29.73,29.76,420042.0,27.2094,27.2551,27.1637,27.1911,420042.0
2016-07-12 13:15:00,29.75,29.77,29.75,29.75,245987.0,27.182,27.2003,27.182,27.182,245987.0
2016-07-12 13:20:00,29.75,29.79,29.75,29.77,137185.0,27.182,27.2186,27.182,27.2003,137185.0
2016-07-12 13:25:00,29.77,29.79,29.74,29.79,229396.0,27.2003,27.2186,27.1729,27.2186,229396.0
2016-07-12 13:30:00,29.78,29.79,29.73,29.74,150302.0,27.2094,27.2186,27.1637,27.1729,150302.0
2016-07-12 13:35:00,29.73,29.73,29.65,29.73,165235.0,27.1637,27.1637,27.0906,27.1637,165235.0
2016-07-12 13:40:00,29.73,29.74,29.68,29.72,224020.0,27.1637,27.1729,27.1181,27.1546,224020.0
2016-07-12 13:45:00,29.72,29.74,29.7,29.71,86880.0,27.1546,27.1729,27.1363,27.1455,86880.0
2016-07-12 13:50:00,29.72,29.73,29.68,29.69,114713.0,27.1546,27.1637,27.1181,27.1272,114713.0
2016-07-12 13:55:00,29.69,29.74,29.68,29.73,140182.0,27.1272,27.1729,27.1181,27.1637,140182.0
2016-07-12 14:00:00,29.72,29.73,29.69,29.72,174180.0,27.1546,27.1637,27.1272,27.1546,174180.0
2016-07-12 14:05:00,29.73,29.74,29.68,29.68,146860.0,27.1637,27.1729,27.1181,27.1181,146860.0
2016-07-12 14:10:00,29.68,29.75,29.67,29.73,158943.0,27.1181,27.182,27.1089,27.1637,158943.0
2016-07-12 14:15:00,29.73,29.73,29.67,29.67,119473.0,27.1637,27.1637,27.1089,27.1089,119473.0
2016-07-12 14:20:00,29.68,29.7,29.64,29.66,135301.0,27.1181,27.1363,27.0815,27.0998,135301.0
2016-07-12 14:25:00,29.65,29.65,29.59,29.62,164244.0,27.0906,27.0906,27.0358,27.0632,164244.0
2016-07-12 14:30:00,29.62,29.63,29.56,29.56,242440.0,27.0632,27.0724,27.0084,27.0084,242440.0
2016-07-12 14:35:00,29.56,29.57,29.51,29.52,216510.0,27.0084,27.0175,26.9627,26.9719,216510.0
2016-07-12 14:40:00,29.51,29.55,29.49,29.55,210634.0,26.9627,26.9993,26.9445,26.9993,210634.0
2016-07-12 14:45:00,29.55,29.62,29.55,29.59,185830.0,26.9993,27.0632,26.9993,27.0358,185830.0
2016-07-12 14:50:00,29.59,29.59,29.53,29.58,154035.0,27.0358,27.0358,26.981,27.0267,154035.0
2016-07-12 14:55:00,29.58,29.63,29.56,29.57,177342.0,27.0267,27.0724,27.0084,27.0175,177342.0
2016-07-12 15:00:00,29.57,29.58,29.53,29.53,138597.0,27.0175,27.0267,26.981,26.981,138597.0
2016-07-12 15:05:00,29.53,29.55,29.49,29.49,316131.0,26.981,26.9993,26.9445,26.9445,316131.0
2016-07-12 15:10:00,29.49,29.51,29.45,29.5,182349.0,26.9445,26.9627,26.9079,26.9536,182349.0
2016-07-12 15:15:00,29.5,29.52,29.48,29.5,155501.0,26.9536,26.9719,26.9353,26.9536,155501.0
2016-07-12 15:20:00,29.5,29.53,29.5,29.5,193917.0,26.9536,26.981,26.9536,26.9536,193917.0
2016-07-12 15:25:00,29.51,29.52,29.5,29.51,160944.0,26.9627,26.9719,26.9536,26.9627,160944.0
2016-07-12 15:30:00,29.5,29.52,29.49,29.5,145732.0,26.9536,26.9719,26.9445,26.9536,145732.0
2016-07-12 15:35:00,29.5,29.58,29.5,29.58,158842.0,26.9536,27.0267,26.9536,27.0267,158842.0
2016-07-12 15:40:00,29.58,29.58,29.5,29.5,303184.0,27.0267,27.0267,26.9536,26.9536,303184.0
2016-07-12 15:45:00,29.5,29.53,29.48,29.48,236595.0,26.9536,26.981,26.9353,26.9353,236595.0
2016-07-12 15:50:00,29.48,29.5,29.42,29.42,448551.0,26.9353,26.9536,26.8805,26.8805,448551.0
2016-07-12 15:55:00,29.42,29.46,29.39,29.42,1165493.0,26.8805,26.917,26.8531,26.8805,1165493.0
2016-07-13 09:30:00,30.08,30.19,30.04,30.16,853024.0,27.4835,27.584,27.447,27.5566,853024.0
2016-07-13 09:35:00,30.16,30.28,30.16,30.28,679898.0,27.5566,27.6663,27.5566,27.6663,679898.0
2016-07-13 09:40:00,30.28,30.39,30.25,30.3,676389.0,27.6663,27.7668,27.6388,27.6845,676389.0
2016-07-13 09:45:00,30.3,30.38,30.25,30.33,422351.0,27.6845,27.7576,27.6388,27.7119,422351.0
2016-07-13 09:50:00,30.34,30.34,30.2,30.24,466260.0,27.7211,27.7211,27.5932,27.6297,466260.0
2016-07-13 09:55:00,30.24,30.26,30.2,30.23,200424.0,27.6297,27.648,27.5932,27.6206,200424.0
2016-07-13 10:00:00,30.23,30.31,30.23,30.27,275864.0,27.6206,27.6937,27.6206,27.6571,275864.0
2016-07-13 10:05:00,30.28,30.28,30.15,30.16,238102.0,27.6663,27.6663,27.5475,27.5566,238102.0
2016-07-13 10:10:00,30.16,30.17,30.07,30.09,287723.0,27.5566,27.5658,27.4744,27.4927,287723.0
2016-07-13 10:15:00,30.09,30.15,30.05,30.11,216686.0,27.4927,27.5475,27.4561,27.5109,216686.0
2016-07-13 10:20:00,30.11,30.16,30.11,30.15,133936.0,27.5109,27.5566,27.5109,27.5475,133936.0
2016-07-13 10:25:00,30.15,30.19,30.08,30.08,116927.0,27.5475,27.584,27.4835,27.4835,116927.0
2016-07-13 10:30:00,30.08,30.15,30.08,30.13,144966.0,27.4835,27.5475,27.4835,27.5292,144966.0
2016-07-13 10:35:00,30.13,30.14,29.97,30.02,229999.0,27.5292,27.5383,27.383,27.4287,229999.0
2016-07-13 10:40:00,30.01,30.08,29.93,29.93,118916.0,27.4196,27.4835,27.3465,27.3465,118916.0
2016-07-13 10:45:00,29.93,29.94,29.84,29.84,174035.0,27.3465,27.3556,27.2642,27.2642,174035.0
2016-07-13 10:50:00,29.84,29.94,29.84,29.92,161725.0,27.2642,27.3556,27.2642,27.3373,161725.0
2016-07-13 10:55:00,29.92,30.03,29.91,29.97,125730.0,27.3373,27.4378,27.3282,27.383,125730.0
2016-07-13 11:00:00,29.97,30.05,29.95,30.03,163751.0,27.383,27.4561,27.3647,27.4378,163751.0
2016-07-13 11:05:00,30.02,30.16,30.02,30.14,236884.0,27.4287,27.5566,27.4287,27.5383,236884.0
2016-07-13 11:10:00,30.14,30.14,30.05,30.1,175237.0,27.5383,27.5383,27.4561,27.5018,175237.0
2016-07-13 11:15:00,30.1,30.17,30.1,30.12,104418.0,27.5018,27.5658,27.5018,27.5201,104418.0
2016-07-13 11:20:00,30.12,30.21,30.12,30.21,115963.0,27.5201,27.6023,27.5201,27.6023,115963.0
2016-07-13 11:25:00,30.22,30.23,30.17,30.18,135350.0,27.6114,27.6206,27.5658,27.5749,135350.0
2016-07-13 11:30:00,30.17,30.22,30.16,30.18,104407.0,27.5658,27.6114,27.5566,27.5749,104407.0
2016-07-13 11:35:00,30.18,30.24,30.18,30.24,101940.0,27.5749,27.6297,27.5749,27.6297,101940.0
2016-07-13 11:40:00,30.25,30.28,30.22,30.25,155657.0,27.6388,27.6663,27.6114,27.6388,155657.0
2016-07-13 11:45:00,30.25,30.25,30.18,30.23,72586.0,27.6388,27.6388,27.5749,27.6206,72586.0
2016-07-13 11:50:00,30.23,30.28,30.23,30.24,81176.0,27.6206,27.6663,27.6206,27.6297,81176.0
2016-07-13 11:55:00,30.24,30.24,30.19,30.22,129386.0,27.6297,27.6297,27.584,27.6114,129386.0
2016-07-13 12:00:00,30.21,30.22,30.17,30.19,81272.0,27.6023,27.6114,27.5658,27.584,81272.0
2016-07-13 12:05:00,30.18,30.25,30.18,30.25,123253.0,27.5749,27.6388,27.5749,27.6388,123253.0
2016-07-13 12:10:00,30.25,30.28,30.25,30.28,89689.0,27.6388,27.6663,27.6388,27.6663,89689.0
2016-07-13 12:15:00,30.28,30.33,30.26,30.33,116560.0,27.6663,27.7119,27.648,27.7119,116560.0
2016-07-13 12:20:00,30.33,30.33,30.29,30.31,115589.0,27.7119,27.7119,27.6754,27.6937,115589.0
2016-07-13 12:25:00,30.31,30.36,30.3,30.36,134535.0,27.6937,27.7394,27.6845,27.7394,134535.0
2016-07-13 12:30:00,30.36,30.39,30.33,30.34,108989.0,27.7394,27.7668,27.7119,27.7211,108989.0
2016-07-13 12:35:00,30.35,30.38,30.34,30.38,92788.0,27.7302,27.7576,27.7211,27.7576,92788.0
2016-07-13 12:40:00,30.38,30.39,30.33,30.34,137681.0,27.7576,27.7668,27.7119,27.7211,137681.0
2016-07-13 12:45:00,30.35,30.36,30.33,30.35,113452.0,27.7302,27.7394,27.7119,27.7302,113452.0
2016-07-13 12:50:00,30.34,30.36,30.33,30.35,141171.0,27.7211,27.7394,27.7119,27.7302,141171.0
2016-07-13 12:55:00,30.35,30.36,30.32,30.33,107842.0,27.7302,27.7394,27.7028,27.7119,107842.0
2016-07-13 13:00:00,30.33,30.34,30.3,30.32,156695.0,27.7119,27.7211,27.6845,27.7028,156695.0
2016-07-13 13:05:00,30.32,30.34,30.29,30.34,84766.0,27.7028,27.7211,27.6754,27.7211,84766.0
2016-07-13 13:10:00,30.34,30.35,30.33,30.34,67229.0,27.7211,27.7302,27.7119,27.7211,67229.0
2016-07-13 13:15:00,30.34,30.38,30.33,30.36,103801.0,27.7211,27.7576,27.7119,27.7394,103801.0
2016-07-13 13:20:00,30.37,30.38,30.33,30.34,129408.0,27.7485,27.7576,27.7119,27.7211,129408.0
2016-07-13 13:25:00,30.34,30.4,30.34,30.39,86691.0,27.7211,27.7759,27.7211,27.7668,86691.0
2016-07-13 13:30:00,30.39,30.4,30.35,30.36,146940.0,27.7668,27.7759,27.7302,27.7394,146940.0
2016-07-13 13:35:00,30.36,30.41,30.36,30.39,93640.0,27.7394,27.785,27.7394,27.7668,93640.0
2016-07-13 13:40:00,30.39,30.41,30.37,30.38,81381.0,27.7668,27.785,27.7485,27.7576,81381.0
2016-07-13 13:45:00,30.39,30.43,30.38,30.42,90913.0,27.7668,27.8033,27.7576,27.7942,90913.0
2016-07-13 13:50:00,30.43,30.47,30.42,30.44,139145.0,27.8033,27.8399,27.7942,27.8124,139145.0
2016-07-13 13:55:00,30.45,30.46,30.44,30.46,169212.0,27.8216,27.8307,27.8124,27.8307,169212.0
2016-07-13 14:00:00,30.47,30.49,30.41,30.46,175720.0,27.8399,27.8581,27.785,27.8307,175720.0
2016-07-13 14:05:00,30.45,30.48,30.43,30.45,133457.0,27.8216,27.849,27.8033,27.8216,133457.0
2016-07-13 14:10:00,30.45,30.5,30.43,30.49,121445.0,27.8216,27.8673,27.8033,27.8581,121445.0
2016-07-13 14:15:00,30.49,30.51,30.48,30.51,146030.0,27.8581,27.8764,27.849,27.8764,146030.0
2016-07-13 14:20:00,30.51,30.52,30.5,30.52,76923.0,27.8764,27.8855,27.8673,27.8855,76923.0
2016-07-13 14:25:00,30.52,30.54,30.52,30.53,153305.0,27.8855,27.9038,27.8855,27.8947,153305.0
2016-07-13 14:30:00,30.53,30.59,30.53,30.59,186090.0,27.8947,27.9495,27.8947,27.9495,186090.0
2016-07-13 14:35:00,30.58,30.59,30.54,30.58,184318.0,27.9404,27.9495,27.9038,27.9404,184318.0
2016-07-13 14:40:00,30.57,30.62,30.56,30.62,287341.0,27.9312,27.9769,27.9221,27.9769,287341.0
2016-07-13 14:45:00,30.61,30.62,30.53,30.54,187294.0,27.9678,27.9769,27.8947,27.9038,187294.0
2016-07-13 14:50:00,30.53,30.55,30.49,30.55,238960.0,27.8947,27.913,27.8581,27.913,238960.0
2016-07-13 14:55:00,30.54,30.56,30.53,30.55,91449.0,27.9038,27.9221,27.8947,27.913,91449.0
2016-07-13 15:00:00,30.56,30.56,30.49,30.49,167839.0,27.9221,27.9221,27.8581,27.8581,167839.0
2016-07-13 15:05:00,30.5,30.51,30.45,30.46,84601.0,27.8673,27.8764,27.8216,27.8307,84601.0
2016-07-13 15:10:00,30.47,30.52,30.47,30.52,124508.0,27.8399,27.8855,27.8399,27.8855,124508.0
2016-07-13 15:15:00,30.53,30.53,30.49,30.51,119403.0,27.8947,27.8947,27.8581,27.8764,119403.0
2016-07-13 15:20:00,30.51,30.51,30.47,30.47,116452.0,27.8764,27.8764,27.8399,27.8399,116452.0
2016-07-13 15:25:00,30.48,30.51,30.48,30.49,157071.0,27.849,27.8764,27.849,27.8581,157071.0
2016-07-13 15:30:00,30.49,30.51,30.48,30.49,124216.0,27.8581,27.8764,27.849,27.8581,124216.0
2016-07-13 15:35:00,30.48,30.48,30.41,30.41,112634.0,27.849,27.849,27.785,27.785,112634.0
2016-07-13 15:40:00,30.41,30.43,30.39,30.41,176980.0,27.785,27.8033,27.7668,27.785,176980.0
2016-07-13 15:45:00,30.41,30.43,30.38,30.43,107454.0,27.785,27.8033,27.7576,27.8033,107454.0
2016-07-13 15:50:00,30.42,30.43,30.41,30.43,278397.0,27.7942,27.8033,27.785,27.8033,278397.0
2016-07-13 15:55:00,30.42,30.44,30.37,30.41,1221934.0,27.7942,27.8124,27.7485,27.785,1221934.0
2016-07-14 09:30:00,29.5,29.55,29.4,29.52,759492.0,26.9536,26.9993,26.8622,26.9719,759492.0
2016-07-14 09:35:00,29.53,29.65,29.49,29.56,717626.0,26.981,27.0906,26.9445,27.0084,717626.0
2016-07-14 09:40:00,29.56,29.58,29.43,29.44,475655.0,27.0084,27.0267,26.8896,26.8988,475655.0
2016-07-14 09:45:00,29.44,29.49,29.35,29.43,690373.0,26.8988,26.9445,26.8165,26.8896,690373.0
2016-07-14 09:50:00,29.43,29.63,29.39,29.59,363919.0,26.8896,27.0724,26.8531,27.0358,363919.0
2016-07-14 09:55:00,29.59,29.61,29.56,29.59,252843.0,27.0358,27.0541,27.0084,27.0358,252843.0
2016-07-14 10:00:00,29.58,29.71,29.57,29.69,380203.0,27.0267,27.1455,27.0175,27.1272,380203.0
2016-07-14 10:05:00,29.69,29.78,29.67,29.67,478468.0,27.1272,27.2094,27.1089,27.1089,478468.0
2016-07-14 10:10:00,29.67,29.69,29.6,29.67,359129.0,27.1089,27.1272,27.045,27.1089,359129.0
2016-07-14 10:15:00,29.67,29.67,29.6,29.61,228256.0,27.1089,27.1089,27.045,27.0541,228256.0
2016-07-14 10:20:00,29.61,29.73,29.61,29.72,210981.0,27.0541,27.1637,27.0541,27.1546,210981.0
2016-07-14 10:25:00,29.73,29.86,29.72,29.85,304677.0,27.1637,27.2825,27.1546,27.2734,304677.0
2016-07-14 10:30:00,29.85,29.93,29.81,29.89,236399.0,27.2734,27.3465,27.2368,27.3099,236399.0
2016-07-14 10:35:00,29.89,29.91,29.83,29.9,194188.0,27.3099,27.3282,27.2551,27.3191,194188.0
2016-07-14 10:40:00,29.9,30.07,29.9,30.07,306960.0,27.3191,27.4744,27.3191,27.4744,306960.0
2016-07-14 10:45:00,30.07,30.14,30.0,30.02,429958.0,27.4744,27.5383,27.4104,27.4287,429958.0
2016-07-14 10:50:00,30.02,30.1,30.01,30.01,172449.0,27.4287,27.5018,27.4196,27.4196,172449.0
2016-07-14 10:55:00,30.0,30.05,29.95,30.02,220764.0,27.4104,27.4561,27.3647,27.4287,220764.0
2016-07-14 11:00:00,30.01,30.02,29.88,29.91,320532.0,27.4196,27.4287,27.3008,27.3282,320532.0
2016-07-14 11:05:00,29.9,29.91,29.84,29.88,242364.0,27.3191,27.3282,27.2642,27.3008,242364.0
2016-07-14 11:10:00,29.89,29.94,29.89,29.94,143598.0,27.3099,27.3556,27.3099,27.3556,143598.0
2016-07-14 11:15:00,29.95,30.05,29.92,30.03,160908.0,27.3647,27.4561,27.3373,27.4378,160908.0
2016-07-14 11:20:00,30.02,30.03,29.96,30.02,195510.0,27.4287,27.4378,27.3739,27.4287,195510.0
2016-07-14 11:25:00,30.03,30.08,30.0,30.01,168244.0,27.4378,27.4835,27.4104,27.4196,168244.0
2016-07-14 11:30:00,30.01,30.1,30.0,30.1,199207.0,27.4196,27.5018,27.4104,27.5018,199207.0
2016-07-14 11:35:00,30.1,30.11,30.05,30.07,127689.0,27.5018,27.5109,27.4561,27.4744,127689.0
2016-07-14 11:40:00,30.06,30.06,29.93,29.93,201151.0,27.4652,27.4652,27.3465,27.3465,201151.0
2016-07-14 11:45:00,29.94,30.01,29.91,30.0,206464.0,27.3556,27.4196,27.3282,27.4104,206464.0
2016-07-14 11:50:00,30.0,30.05,29.98,30.04,128281.0,27.4104,27.4561,27.3922,27.447,128281.0
2016-07-14 11:55:00,30.04,30.07,29.98,29.98,104399.0,27.447,27.4744,27.3922,27.3922,104399.0
2016-07-14 12:00:00,29.97,30.03,29.96,30.0,81720.0,27.383,27.4378,27.3739,27.4104,81720.0
2016-07-14 12:05:00,30.0,30.0,29.95,30.0,106644.0,27.4104,27.4104,27.3647,27.4104,106644.0
2016-07-14 12:10:00,30.0,30.06,29.99,30.06,94965.0,27.4104,27.4652,27.4013,27.4652,94965.0
2016-07-14 12:15:00,30.07,30.07,30.03,30.07,71016.0,27.4744,27.4744,27.4378,27.4744,71016.0
2016-07-14 12:20:00,30.08,30.1,30.07,30.07,122175.0,27.4835,27.5018,27.4744,27.4744,122175.0
2016-07-14 12:25:00,30.05,30.13,30.04,30.11,116547.0,27.4561,27.5292,27.447,27.5109,116547.0
2016-07-14 12:30:00,30.12,30.13,30.05,30.08,61355.0,27.5201,27.5292,27.4561,27.4835,61355.0
2016-07-14 12:35:00,30.09,30.14,30.06,30.14,54265.0,27.4927,27.5383,27.4652,27.5383,54265.0
2016-07-14 12:40:00,30.14,30.15,30.11,30.14,71910.0,27.5383,27.5475,27.5109,27.5383,71910.0
2016-07-14 12:45:00,30.13,30.16,30.13,30.13,41815.0,27.5292,27.5566,27.5292,27.5292,41815.0
2016-07-14 12:50:00,30.13,30.13,30.08,30.1,60400.0,27.5292,27.5292,27.4835,27.5018,60400.0
2016-07-14 12:55:00,30.1,30.19,30.09,30.18,121822.0,27.5018,27.584,27.4927,27.5749,121822.0
2016-07-14 13:00:00,30.18,30.21,30.14,30.21,62295.0,27.5749,27.6023,27.5383,27.6023,62295.0
2016-07-14 13:05:00,30.22,30.22,30.17,30.18,117626.0,27.6114,27.6114,27.5658,27.5749,117626.0
2016-07-14 13:10:00,30.18,30.24,30.17,30.23,62339.0,27.5749,27.6297,27.5658,27.6206,62339.0
2016-07-14 13:15:00,30.23,30.24,30.17,30.18,77083.0,27.6206,27.6297,27.5658,27.5749,77083.0
2016-07-14 13:20:00,30.17,30.2,30.16,30.17,105327.0,27.5658,27.5932,27.5566,27.5658,105327.0
2016-07-14 13:25:00,30.17,30.2,30.16,30.19,55996.0,27.5658,27.5932,27.5566,27.584,55996.0
2016-07-14 13:30:00,30.19,30.2,30.17,30.17,102976.0,27.584,27.5932,27.5658,27.5658,102976.0
2016-07-14 13:35:00,30.17,30.2,30.17,30.2,42265.0,27.5658,27.5932,27.5658,27.5932,42265.0
2016-07-14 13:40:00,30.19,30.19,30.13,30.14,39045.0,27.584,27.584,27.5292,27.5383,39045.0
2016-07-14 13:45:00,30.15,30.17,30.1,30.1,96913.0,27.5475,27.5658,27.5018,27.5018,96913.0
2016-07-14 13:50:00,30.1,30.15,30.06,30.15,76122.0,27.5018,27.5475,27.4652,27.5475,76122.0
2016-07-14 13:55:00,30.16,30.18,30.14,30.16,67533.0,27.5566,27.5749,27.5383,27.5566,67533.0
2016-07-14 14:00:00,30.17,30.23,30.17,30.19,60458.0,27.5658,27.6206,27.5658,27.584,60458.0
2016-07-14 14:05:00,30.19,30.2,30.15,30.16,70718.0,27.584,27.5932,27.5475,27.5566,70718.0
2016-07-14 14:10:00,30.15,30.15,30.1,30.1,77385.0,27.5475,27.5475,27.5018,27.5018,77385.0
2016-07-14 14:15:00,30.1,30.18,30.1,30.18,58150.0,27.5018,27.5749,27.5018,27.5749,58150.0
2016-07-14 14:20:00,30.18,30.2,30.15,30.19,74603.0,27.5749,27.5932,27.5475,27.584,74603.0
2016-07-14 14:25:00,30.2,30.2,30.17,30.2,82756.0,27.5932,27.5932,27.5658,27.5932,82756.0
2016-07-14 14:30:00,30.19,30.22,30.18,30.18,68673.0,27.584,27.6114,27.5749,27.5749,68673.0
2016-07-14 14:35:00,30.18,30.19,30.17,30.18,57195.0,27.5749,27.584,27.5658,27.5749,57195.0
2016-07-14 14:40:00,30.18,30.19,30.14,30.15,92429.0,27.5749,27.584,27.5383,27.5475,92429.0
2016-07-14 14:45:00,30.16,30.17,30.15,30.16,26483.0,27.5566,27.5658,27.5475,27.5566,26483.0
2016-07-14 14:50:00,30.17,30.2,30.17,30.2,49464.0,27.5658,27.5932,27.5658,27.5932,49464.0
2016-07-14 14:55:00,30.2,30.21,30.17,30.18,83399.0,27.5932,27.6023,27.5658,27.5749,83399.0
2016-07-14 15:00:00,30.18,30.2,30.17,30.19,47716.0,27.5749,27.5932,27.5658,27.584,47716.0
2016-07-14 15:05:00,30.19,30.23,30.18,30.19,61596.0,27.584,27.6206,27.5749,27.584,61596.0
2016-07-14 15:10:00,30.19,30.24,30.19,30.24,32165.0,27.584,27.6297,27.584,27.6297,32165.0
2016-07-14 15:15:00,30.23,30.24,30.2,30.2,52588.0,27.6206,27.6297,27.5932,27.5932,52588.0
2016-07-14 15:20:00,30.2,30.24,30.19,30.23,62092.0,27.5932,27.6297,27.584,27.6206,62092.0
2016-07-14 15:25:00,30.24,30.24,30.17,30.18,89021.0,27.6297,27.6297,27.5658,27.5749,89021.0
2016-07-14 15:30:00,30.19,30.19,30.11,30.11,137894.0,27.584,27.584,27.5109,27.5109,137894.0
2016-07-14 15:35:00,30.11,30.15,30.08,30.13,121786.0,27.5109,27.5475,27.4835,27.5292,121786.0
2016-07-14 15:40:00,30.14,30.19,30.14,30.18,84809.0,27.5383,27.584,27.5383,27.5749,84809.0
2016-07-14 15:45:00,30.19,30.2,30.15,30.17,151530.0,27.584,27.5932,27.5475,27.5658,151530.0
2016-07-14 15:50:00,30.17,30.17,30.13,30.14,120410.0,27.5658,27.5658,27.5292,27.5383,120410.0
2016-07-14 15:55:00,30.14,30.22,30.14,30.21,578256.0,27.5383,27.6114,27.5383,27.6023,578256.0
2016-07-15 09:30:00,29.7,29.9,29.7,29.88,470420.0,27.1363,27.3191,27.1363,27.3008,470420.0
2016-07-15 09:35:00,29.89,30.06,29.83,29.97,444037.0,27.3099,27.4652,27.2551,27.383,444037.0
2016-07-15 09:40:00,29.98,30.05,29.97,30.02,354278.0,27.3922,27.4561,27.383,27.4287,354278.0
2016-07-15 09:45:00,30.02,30.02,29.92,29.97,378659.0,27.4287,27.4287,27.3373,27.383,378659.0
2016-07-15 09:50:00,29.98,30.07,29.98,30.0,283825.0,27.3922,27.4744,27.3922,27.4104,283825.0
2016-07-15 09:55:00,30.0,30.07,29.97,30.01,277571.0,27.4104,27.4744,27.383,27.4196,277571.0
2016-07-15 10:00:00,30.01,30.07,29.98,30.05,298698.0,27.4196,27.4744,27.3922,27.4561,298698.0
2016-07-15 10:05:00,30.06,30.08,30.02,30.03,100601.0,27.4652,27.4835,27.4287,27.4378,100601.0
2016-07-15 10:10:00,30.03,30.13,30.0,30.09,169686.0,27.4378,27.5292,27.4104,27.4927,169686.0
2016-07-15 10:15:00,30.09,30.14,30.07,30.14,104905.0,27.4927,27.5383,27.4744,27.5383,104905.0
2016-07-15 10:20:00,30.14,30.14,30.05,30.06,135928.0,27.5383,27.5383,27.4561,27.4652,135928.0
2016-07-15 10:25:00,30.05,30.11,30.05,30.07,97118.0,27.4561,27.5109,27.4561,27.4744,97118.0
2016-07-15 10:30:00,30.08,30.14,30.07,30.1,152050.0,27.4835,27.5383,27.4744,27.5018,152050.0
2016-07-15 10:35:00,30.09,30.11,30.07,30.07,51727.0,27.4927,27.5109,27.4744,27.4744,51727.0
2016-07-15 10:40:00,30.08,30.08,29.98,30.0,116276.0,27.4835,27.4835,27.3922,27.4104,116276.0
2016-07-15 10:45:00,29.99,29.99,29.91,29.96,257004.0,27.4013,27.4013,27.3282,27.3739,257004.0
2016-07-15 10:50:00,29.95,29.99,29.91,29.95,267693.0,27.3647,27.4013,27.3282,27.3647,267693.0
2016-07-15 10:55:00,29.95,30.0,29.94,29.98,79253.0,27.3647,27.4104,27.3556,27.3922,79253.0
2016-07-15 11:00:00,29.98,29.98,29.9,29.96,195805.0,27.3922,27.3922,27.3191,27.3739,195805.0
2016-07-15 11:05:00,29.95,30.03,29.93,30.01,179625.0,27.3647,27.4378,27.3465,27.4196,179625.0
2016-07-15 11:10:00,30.02,30.05,29.98,29.98,101559.0,27.4287,27.4561,27.3922,27.3922,101559.0
2016-07-15 11:15:00,29.98,30.05,29.98,30.02,205351.0,27.3922,27.4561,27.3922,27.4287,205351.0
2016-07-15 11:20:00,30.02,30.02,29.98,29.99,78332.0,27.4287,27.4287,27.3922,27.4013,78332.0
2016-07-15 11:25:00,29.99,30.06,29.99,30.02,92813.0,27.4013,27.4652,27.4013,27.4287,92813.0
2016-07-15 11:30:00,30.02,30.03,29.96,29.98,136150.0,27.4287,27.4378,27.3739,27.3922,136150.0
2016-07-15 11:35:00,29.97,30.0,29.95,30.0,204506.0,27.383,27.4104,27.3647,27.4104,204506.0
2016-07-15 11:40:00,30.0,30.0,29.94,29.94,128691.0,27.4104,27.4104,27.3556,27.3556,128691.0
2016-07-15 11:45:00,29.94,29.95,29.88,29.88,144736.0,27.3556,27.3647,27.3008,27.3008,144736.0
2016-07-15 11:50:00,29.88,29.88,29.82,29.84,149738.0,27.3008,27.3008,27.246,27.2642,149738.0
2016-07-15 11:55:00,29.83,29.86,29.82,29.83,155276.0,27.2551,27.2825,27.246,27.2551,155276.0
2016-07-15 12:00:00,29.82,29.84,29.79,29.83,108415.0,27.246,27.2642,27.2186,27.2551,108415.0
2016-07-15 12:05:00,29.84,29.84,29.82,29.84,65162.0,27.2642,27.2642,27.246,27.2642,65162.0
2016-07-15 12:10:00,29.83,29.88,29.83,29.86,87144.0,27.2551,27.3008,27.2551,27.2825,87144.0
2016-07-15 12:15:00,29.85,29.88,29.85,29.86,88152.0,27.2734,27.3008,27.2734,27.2825,88152.0
2016-07-15 12:20:00,29.85,29.85,29.81,29.85,107203.0,27.2734,27.2734,27.2368,27.2734,107203.0
2016-07-15 12:25:00,29.86,29.94,29.86,29.94,120847.0,27.2825,27.3556,27.2825,27.3556,120847.0
2016-07-15 12:30:00,29.93,29.94,29.88,29.9,108639.0,27.3465,27.3556,27.3008,27.3191,108639.0
2016-07-15 12:35:00,29.9,29.96,29.9,29.96,113801.0,27.3191,27.3739,27.3191,27.3739,113801.0
2016-07-15 12:40:00,29.96,29.96,29.89,29.91,101910.0,27.3739,27.3739,27.3099,27.3282,101910.0
2016-07-15 12:45:00,29.91,29.91,29.84,29.87,48145.0,27.3282,27.3282,27.2642,27.2917,48145.0
2016-07-15 12:50:00,29.87,29.89,29.85,29.85,52729.0,27.2917,27.3099,27.2734,27.2734,52729.0
2016-07-15 12:55:00,29.84,29.86,29.83,29.86,62304.0,27.2642,27.2825,27.2551,27.2825,62304.0
2016-07-15 13:00:00,29.85,29.85,29.81,29.83,76955.0,27.2734,27.2734,27.2368,27.2551,76955.0
2016-07-15 13:05:00,29.83,29.86,29.83,29.83,77748.0,27.2551,27.2825,27.2551,27.2551,77748.0
2016-07-15 13:10:00,29.84,29.85,29.81,29.82,62803.0,27.2642,27.2734,27.2368,27.246,62803.0
2016-07-15 13:15:00,29.83,29.86,29.81,29.81,61279.0,27.2551,27.2825,27.2368,27.2368,61279.0
2016-07-15 13:20:00,29.81,29.84,29.8,29.8,93272.0,27.2368,27.2642,27.2277,27.2277,93272.0
2016-07-15 13:25:00,29.81,29.81,29.74,29.76,88067.0,27.2368,27.2368,27.1729,27.1911,88067.0
2016-07-15 13:30:00,29.77,29.79,29.74,29.74,90530.0,27.2003,27.2186,27.1729,27.1729,90530.0
2016-07-15 13:35:00,29.74,29.79,29.74,29.77,39776.0,27.1729,27.2186,27.1729,27.2003,39776.0
2016-07-15 13:40:00,29.77,29.79,29.75,29.75,83538.0,27.2003,27.2186,27.182,27.182,83538.0
2016-07-15 13:45:00,29.75,29.78,29.75,29.78,59056.0,27.182,27.2094,27.182,27.2094,59056.0
2016-07-15 13:50:00,29.78,29.79,29.75,29.78,96223.0,27.2094,27.2186,27.182,27.2094,96223.0
2016-07-15 13:55:00,29.78,29.84,29.77,29.83,79059.0,27.2094,27.2642,27.2003,27.2551,79059.0
2016-07-15 14:00:00,29.83,29.83,29.8,29.81,48128.0,27.2551,27.2551,27.2277,27.2368,48128.0
2016-07-15 14:05:00,29.82,29.83,29.79,29.83,75373.0,27.246,27.2551,27.2186,27.2551,75373.0
2016-07-15 14:10:00,29.83,29.87,29.83,29.83,82929.0,27.2551,27.2917,27.2551,27.2551,82929.0
2016-07-15 14:15:00,29.83,29.84,29.82,29.83,55663.0,27.2551,27.2642,27.246,27.2551,55663.0
2016-07-15 14:20:00,29.84,29.86,29.83,29.85,26666.0,27.2642,27.2825,27.2551,27.2734,26666.0
2016-07-15 14:25:00,29.86,29.88,29.83,29.86,82900.0,27.2825,27.3008,27.2551,27.2825,82900.0
2016-07-15 14:30:00,29.85,29.86,29.83,29.83,59801.0,27.2734,27.2825,27.2551,27.2551,59801.0
2016-07-15 14:35:00,29.82,29.85,29.82,29.85,126285.0,27.246,27.2734,27.246,27.2734,126285.0
2016-07-15 14:40:00,29.85,29.92,29.85,29.9,168388.0,27.2734,27.3373,27.2734,27.3191,168388.0
2016-07-15 14:45:00,29.9,29.94,29.9,29.94,55048.0,27.3191,27.3556,27.3191,27.3556,55048.0
2016-07-15 14:50:00,29.94,29.95,29.93,29.95,43198.0,27.3556,27.3647,27.3465,27.3647,43198.0
2016-07-15 14:55:00,29.95,29.98,29.93,29.95,77346.0,27.3647,27.3922,27.3465,27.3647,77346.0
2016-07-15 15:00:00,29.95,29.97,29.94,29.96,54368.0,27.3647,27.383,27.3556,27.3739,54368.0
2016-07-15 15:05:00,29.96,29.97,29.94,29.95,73287.0,27.3739,27.383,27.3556,27.3647,73287.0
2016-07-15 15:10:00,29.94,29.97,29.94,29.94,124817.0,27.3556,27.383,27.3556,27.3556,124817.0
2016-07-15 15:15:00,29.94,29.95,29.92,29.92,102014.0,27.3556,27.3647,27.3373,27.3373,102014.0
2016-07-15 15:20:00,29.92,29.93,29.91,29.92,86184.0,27.3373,27.3465,27.3282,27.3373,86184.0
2016-07-15 15:25:00,29.92,29.92,29.88,29.88,103044.0,27.3373,27.3373,27.3008,27.3008,103044.0
2016-07-15 15:30:00,29.88,29.89,29.85,29.88,120183.0,27.3008,27.3099,27.2734,27.3008,120183.0
2016-07-15 15:35:00,29.88,29.93,29.88,29.9,102878.0,27.3008,27.3465,27.3008,27.3191,102878.0
2016-07-15 15:40:00,29.9,29.92,29.89,29.89,69811.0,27.3191,27.3373,27.3099,27.3099,69811.0
2016-07-15 15:45:00,29.89,29.9,29.84,29.85,120500.0,27.3099,27.3191,27.2642,27.2734,120500.0
2016-07-15 15:50:00,29.85,29.87,29.84,29.85,152162.0,27.2734,27.2917,27.2642,27.2734,152162.0
2016-07-15 15:55:00,29.85,29.88,29.79,29.87,783419.0,27.2734,27.3008,27.2186,27.2917,783419.0
2016-07-18 09:30:00,29.94,30.0,29.86,29.99,663326.0,27.3556,27.4104,27.2825,27.4013,663326.0
2016-07-18 09:35:00,29.99,30.01,29.89,29.91,255417.0,27.4013,27.4196,27.3099,27.3282,255417.0
2016-07-18 09:40:00,29.91,29.97,29.81,29.97,291245.0,27.3282,27.383,27.2368,27.383,291245.0
2016-07-18 09:45:00,29.97,30.0,29.92,29.95,235461.0,27.383,27.4104,27.3373,27.3647,235461.0
2016-07-18 09:50:00,29.94,29.95,29.9,29.91,171592.0,27.3556,27.3647,27.3191,27.3282,171592.0
2016-07-18 09:55:00,29.92,29.95,29.88,29.89,192678.0,27.3373,27.3647,27.3008,27.3099,192678.0
2016-07-18 10:00:00,29.89,29.95,29.87,29.92,137652.0,27.3099,27.3647,27.2917,27.3373,137652.0
2016-07-18 10:05:00,29.93,29.93,29.87,29.88,139008.0,27.3465,27.3465,27.2917,27.3008,139008.0
2016-07-18 10:10:00,29.88,29.9,29.85,29.88,166375.0,27.3008,27.3191,27.2734,27.3008,166375.0
2016-07-18 10:15:00,29.88,29.9,29.8,29.82,229567.0,27.3008,27.3191,27.2277,27.246,229567.0
2016-07-18 10:20:00,29.83,29.9,29.83,29.83,87695.0,27.2551,27.3191,27.2551,27.2551,87695.0
2016-07-18 10:25:00,29.83,29.87,29.81,29.84,158569.0,27.2551,27.2917,27.2368,27.2642,158569.0
2016-07-18 10:30:00,29.83,29.9,29.82,29.86,99057.0,27.2551,27.3191,27.246,27.2825,99057.0
2016-07-18 10:35:00,29.87,29.9,29.81,29.82,185971.0,27.2917,27.3191,27.2368,27.246,185971.0
2016-07-18 10:40:00,29.82,29.91,29.81,29.9,141988.0,27.246,27.3282,27.2368,27.3191,141988.0
2016-07-18 10:45:00,29.88,29.92,29.87,29.92,83370.0,27.3008,27.3373,27.2917,27.3373,83370.0
2016-07-18 10:50:00,29.92,29.92,29.86,29.89,218451.0,27.3373,27.3373,27.2825,27.3099,218451.0
2016-07-18 10:55:00,29.89,29.91,29.85,29.9,105134.0,27.3099,27.3282,27.2734,27.3191,105134.0
2016-07-18 11:00:00,29.9,29.93,29.88,29.9,81762.0,27.3191,27.3465,27.3008,27.3191,81762.0
2016-07-18 11:05:00,29.9,29.9,29.82,29.83,99711.0,27.3191,27.3191,27.246,27.2551,99711.0
2016-07-18 11:10:00,29.83,29.86,29.81,29.82,87850.0,27.2551,27.2825,27.2368,27.246,87850.0
2016-07-18 11:15:00,29.83,29.83,29.74,29.75,116705.0,27.2551,27.2551,27.1729,27.182,116705.0
2016-07-18 11:20:00,29.75,29.76,29.65,29.67,226070.0,27.182,27.1911,27.0906,27.1089,226070.0
2016-07-18 11:25:00,29.67,29.7,29.64,29.7,138310.0,27.1089,27.1363,27.0815,27.1363,138310.0
2016-07-18 11:30:00,29.71,29.73,29.68,29.72,100391.0,27.1455,27.1637,27.1181,27.1546,100391.0
2016-07-18 11:35:00,29.72,29.75,29.7,29.74,48551.0,27.1546,27.182,27.1363,27.1729,48551.0
2016-07-18 11:40:00,29.74,29.75,29.67,29.69,88696.0,27.1729,27.182,27.1089,27.1272,88696.0
2016-07-18 11:45:00,29.69,29.7,29.65,29.66,122808.0,27.1272,27.1363,27.0906,27.0998,122808.0
2016-07-18 11:50:00,29.65,29.66,29.6,29.63,115341.0,27.0906,27.0998,27.045,27.0724,115341.0
2016-07-18 11:55:00,29.64,29.65,29.58,29.62,132761.0,27.0815,27.0906,27.0267,27.0632,132761.0
2016-07-18 12:00:00,29.62,29.68,29.62,29.64,93240.0,27.0632,27.1181,27.0632,27.0815,93240.0
2016-07-18 12:05:00,29.64,29.65,29.61,29.62,76129.0,27.0815,27.0906,27.0541,27.0632,76129.0
2016-07-18 12:10:00,29.62,29.66,29.62,29.65,59536.0,27.0632,27.0998,27.0632,27.0906,59536.0
2016-07-18 12:15:00,29.65,29.7,29.64,29.68,69247.0,27.0906,27.1363,27.0815,27.1181,69247.0
2016-07-18 12:20:00,29.68,29.72,29.67,29.7,115269.0,27.1181,27.1546,27.1089,27.1363,115269.0
2016-07-18 12:25:00,29.69,29.71,29.68,29.69,90523.0,27.1272,27.1455,27.1181,27.1272,90523.0
2016-07-18 12:30:00,29.69,29.7,29.67,29.69,59443.0,27.1272,27.1363,27.1089,27.1272,59443.0
2016-07-18 12:35:00,29.68,29.69,29.66,29.68,104436.0,27.1181,27.1272,27.0998,27.1181,104436.0
2016-07-18 12:40:00,29.68,29.72,29.67,29.71,79780.0,27.1181,27.1546,27.1089,27.1455,79780.0
2016-07-18 12:45:00,29.71,29.73,29.69,29.7,83180.0,27.1455,27.1637,27.1272,27.1363,83180.0
2016-07-18 12:50:00,29.7,29.73,29.68,29.69,63106.0,27.1363,27.1637,27.1181,27.1272,63106.0
2016-07-18 12:55:00,29.7,29.72,29.68,29.7,71447.0,27.1363,27.1546,27.1181,27.1363,71447.0
2016-07-18 13:00:00,29.69,29.72,29.68,29.7,101238.0,27.1272,27.1546,27.1181,27.1363,101238.0
2016-07-18 13:05:00,29.69,29.7,29.66,29.66,90311.0,27.1272,27.1363,27.0998,27.0998,90311.0
2016-07-18 13:10:00,29.66,29.74,29.66,29.74,103786.0,27.0998,27.1729,27.0998,27.1729,103786.0
2016-07-18 13:15:00,29.74,29.8,29.72,29.79,128008.0,27.1729,27.2277,27.1546,27.2186,128008.0
2016-07-18 13:20:00,29.78,29.78,29.74,29.76,58042.0,27.2094,27.2094,27.1729,27.1911,58042.0
2016-07-18 13:25:00,29.75,29.82,29.75,29.8,59984.0,27.182,27.246,27.182,27.2277,59984.0
2016-07-18 13:30:00,29.81,29.81,29.76,29.76,67337.0,27.2368,27.2368,27.1911,27.1911,67337.0
2016-07-18 13:35:00,29.76,29.76,29.74,29.74,53206.0,27.1911,27.1911,27.1729,27.1729,53206.0
2016-07-18 13:40:00,29.74,29.77,29.73,29.73,54705.0,27.1729,27.2003,27.1637,27.1637,54705.0
2016-07-18 13:45:00,29.73,29.78,29.73,29.78,55485.0,27.1637,27.2094,27.1637,27.2094,55485.0
2016-07-18 13:50:00,29.78,29.78,29.75,29.75,60400.0,27.2094,27.2094,27.182,27.182,60400.0
2016-07-18 13:55:00,29.76,29.77,29.74,29.75,46864.0,27.1911,27.2003,27.1729,27.182,46864.0
2016-07-18 14:00:00,29.74,29.75,29.73,29.75,27066.0,27.1729,27.182,27.1637,27.182,27066.0
2016-07-18 14:05:00,29.75,29.78,29.75,29.77,48616.0,27.182,27.2094,27.182,27.2003,48616.0
2016-07-18 14:10:00,29.78,29.8,29.76,29.78,123558.0,27.2094,27.2277,27.1911,27.2094,123558.0
2016-07-18 14:15:00,29.79,29.82,29.79,29.8,58368.0,27.2186,27.246,27.2186,27.2277,58368.0
2016-07-18 14:20:00,29.81,29.81,29.78,29.79,85319.0,27.2368,27.2368,27.2094,27.2186,85319.0
2016-07-18 14:25:00,29.8,29.82,29.8,29.81,35174.0,27.2277,27.246,27.2277,27.2368,35174.0
2016-07-18 14:30:00,29.81,29.86,29.81,29.86,66531.0,27.2368,27.2825,27.2368,27.2825,66531.0
2016-07-18 14:35:00,29.86,29.88,29.84,29.86,108057.0,27.2825,27.3008,27.2642,27.2825,108057.0
2016-07-18 14:40:00,29.87,29.9,29.85,29.88,112934.0,27.2917,27.3191,27.2734,27.3008,112934.0
2016-07-18 14:45:00,29.87,29.88,29.85,29.88,128936.0,27.2917,27.3008,27.2734,27.3008,128936.0
2016-07-18 14:50:00,29.88,29.88,29.85,29.86,63450.0,27.3008,27.3008,27.2734,27.2825,63450.0
2016-07-18 14:55:00,29.86,29.87,29.83,29.86,95097.0,27.2825,27.2917,27.2551,27.2825,95097.0
2016-07-18 15:00:00,29.87,29.87,29.82,29.82,69256.0,27.2917,27.2917,27.246,27.246,69256.0
2016-07-18 15:05:00,29.82,29.9,29.82,29.88,113492.0,27.246,27.3191,27.246,27.3008,113492.0
2016-07-18 15:10:00,29.88,29.91,29.86,29.89,43523.0,27.3008,27.3282,27.2825,27.3099,43523.0
2016-07-18 15:15:00,29.9,29.92,29.89,29.91,126241.0,27.3191,27.3373,27.3099,27.3282,126241.0
2016-07-18 15:20:00,29.92,29.92,29.89,29.9,74597.0,27.3373,27.3373,27.3099,27.3191,74597.0
2016-07-18 15:25:00,29.9,29.9,29.86,29.89,56900.0,27.3191,27.3191,27.2825,27.3099,56900.0
2016-07-18 15:30:00,29.89,29.9,29.88,29.9,67072.0,27.3099,27.3191,27.3008,27.3191,67072.0
2016-07-18 15:35:00,29.9,29.93,29.89,29.91,144173.0,27.3191,27.3465,27.3099,27.3282,144173.0
2016-07-18 15:40:00,29.91,29.93,29.9,29.92,196518.0,27.3282,27.3465,27.3191,27.3373,196518.0
2016-07-18 15:45:00,29.92,29.96,29.92,29.95,215171.0,27.3373,27.3739,27.3373,27.3647,215171.0
2016-07-18 15:50:00,29.95,30.0,29.95,29.98,160496.0,27.3647,27.4104,27.3647,27.3922,160496.0
2016-07-18 15:55:00,29.98,30.04,29.97,30.01,1361307.0,27.3922,27.447,27.383,27.4196,1361307.0
2016-07-19 09:30:00,29.85,29.85,29.75,29.75,546226.0,27.2734,27.2734,27.182,27.182,546226.0
2016-07-19 09:35:00,29.75,29.88,29.7,29.86,344202.0,27.182,27.3008,27.1363,27.2825,344202.0
2016-07-19 09:40:00,29.86,29.91,29.75,29.91,382258.0,27.2825,27.3282,27.182,27.3282,382258.0
2016-07-19 09:45:00,29.91,29.92,29.81,29.87,201626.0,27.3282,27.3373,27.2368,27.2917,201626.0
2016-07-19 09:50:00,29.87,29.89,29.8,29.82,149131.0,27.2917,27.3099,27.2277,27.246,149131.0
2016-07-19 09:55:00,29.83,29.89,29.8,29.86,119733.0,27.2551,27.3099,27.2277,27.2825,119733.0
2016-07-19 10:00:00,29.86,29.94,29.86,29.92,141490.0,27.2825,27.3556,27.2825,27.3373,141490.0
2016-07-19 10:05:00,29.92,29.95,29.85,29.87,112407.0,27.3373,27.3647,27.2734,27.2917,112407.0
2016-07-19 10:10:00,29.87,29.89,29.84,29.87,151395.0,27.2917,27.3099,27.2642,27.2917,151395.0
2016-07-19 10:15:00,29.86,29.88,29.84,29.86,97038.0,27.2825,27.3008,27.2642,27.2825,97038.0
2016-07-19 10:20:00,29.87,29.98,29.86,29.97,166823.0,27.2917,27.3922,27.2825,27.383,166823.0
2016-07-19 10:25:00,29.96,29.99,29.94,29.94,129365.0,27.3739,27.4013,27.3556,27.3556,129365.0
2016-07-19 10:30:00,29.94,29.98,29.93,29.97,97252.0,27.3556,27.3922,27.3465,27.383,97252.0
2016-07-19 10:35:00,29.97,29.99,29.94,29.95,89298.0,27.383,27.4013,27.3556,27.3647,89298.0
2016-07-19 10:40:00,29.95,29.96,29.89,29.91,81287.0,27.3647,27.3739,27.3099,27.3282,81287.0
2016-07-19 10:45:00,29.9,29.9,29.87,29.89,194664.0,27.3191,27.3191,27.2917,27.3099,194664.0
2016-07-19 10:50:00,29.89,29.9,29.82,29.83,151137.0,27.3099,27.3191,27.246,27.2551,151137.0
2016-07-19 10:55:00,29.83,29.84,29.8,29.82,153423.0,27.2551,27.2642,27.2277,27.246,153423.0
2016-07-19 11:00:00,29.82,29.83,29.75,29.75,132979.0,27.246,27.2551,27.182,27.182,132979.0
2016-07-19 11:05:00,29.75,29.76,29.7,29.75,264745.0,27.182,27.1911,27.1363,27.182,264745.0
2016-07-19 11:10:00,29.75,29.8,29.73,29.8,118403.0,27.182,27.2277,27.1637,27.2277,118403.0
2016-07-19 11:15:00,29.8,29.83,29.78,29.81,127773.0,27.2277,27.2551,27.2094,27.2368,127773.0
2016-07-19 11:20:00,29.8,29.8,29.76,29.76,74689.0,27.2277,27.2277,27.1911,27.1911,74689.0
2016-07-19 11:25:00,29.77,29.79,29.75,29.76,87194.0,27.2003,27.2186,27.182,27.1911,87194.0
2016-07-19 11:30:00,29.76,29.77,29.74,29.77,85400.0,27.1911,27.2003,27.1729,27.2003,85400.0
2016-07-19 11:35:00,29.77,29.82,29.76,29.8,88030.0,27.2003,27.246,27.1911,27.2277,88030.0
2016-07-19 11:40:00,29.81,29.83,29.78,29.81,141368.0,27.2368,27.2551,27.2094,27.2368,141368.0
2016-07-19 11:45:00,29.81,29.85,29.81,29.85,89418.0,27.2368,27.2734,27.2368,27.2734,89418.0
2016-07-19 11:50:00,29.85,29.85,29.8,29.8,67098.0,27.2734,27.2734,27.2277,27.2277,67098.0
2016-07-19 11:55:00,29.8,29.82,29.78,29.8,69231.0,27.2277,27.246,27.2094,27.2277,69231.0
2016-07-19 12:00:00,29.8,29.82,29.79,29.8,61165.0,27.2277,27.246,27.2186,27.2277,61165.0
2016-07-19 12:05:00,29.8,29.8,29.76,29.76,59275.0,27.2277,27.2277,27.1911,27.1911,59275.0
2016-07-19 12:10:00,29.76,29.77,29.75,29.75,53112.0,27.1911,27.2003,27.182,27.182,53112.0
2016-07-19 12:15:00,29.75,29.76,29.73,29.74,70886.0,27.182,27.1911,27.1637,27.1729,70886.0
2016-07-19 12:20:00,29.73,29.76,29.72,29.75,63728.0,27.1637,27.1911,27.1546,27.182,63728.0
2016-07-19 12:25:00,29.76,29.77,29.72,29.73,203589.0,27.1911,27.2003,27.1546,27.1637,203589.0
2016-07-19 12:30:00,29.73,29.75,29.73,29.74,99434.0,27.1637,27.182,27.1637,27.1729,99434.0
2016-07-19 12:35:00,29.74,29.74,29.72,29.74,112484.0,27.1729,27.1729,27.1546,27.1729,112484.0
2016-07-19 12:40:00,29.74,29.75,29.72,29.74,68316.0,27.1729,27.182,27.1546,27.1729,68316.0
2016-07-19 12:45:00,29.73,29.74,29.72,29.73,78626.0,27.1637,27.1729,27.1546,27.1637,78626.0
2016-07-19 12:50:00,29.73,29.75,29.68,29.74,103205.0,27.1637,27.182,27.1181,27.1729,103205.0
2016-07-19 12:55:00,29.74,29.75,29.73,29.73,146568.0,27.1729,27.182,27.1637,27.1637,146568.0
2016-07-19 13:00:00,29.73,29.76,29.72,29.76,64231.0,27.1637,27.1911,27.1546,27.1911,64231.0
2016-07-19 13:05:00,29.75,29.76,29.73,29.74,48406.0,27.182,27.1911,27.1637,27.1729,48406.0
2016-07-19 13:10:00,29.74,29.74,29.71,29.72,124766.0,27.1729,27.1729,27.1455,27.1546,124766.0
2016-07-19 13:15:00,29.71,29.72,29.7,29.71,93124.0,27.1455,27.1546,27.1363,27.1455,93124.0
2016-07-19 13:20:00,29.71,29.73,29.71,29.71,68860.0,27.1455,27.1637,27.1455,27.1455,68860.0
2016-07-19 13:25:00,29.7,29.7,29.67,29.69,123818.0,27.1363,27.1363,27.1089,27.1272,123818.0
2016-07-19 13:30:00,29.7,29.71,29.66,29.67,85160.0,27.1363,27.1455,27.0998,27.1089,85160.0
2016-07-19 13:35:00,29.67,29.67,29.66,29.67,120743.0,27.1089,27.1089,27.0998,27.1089,120743.0
2016-07-19 13:40:00,29.67,29.68,29.67,29.68,44403.0,27.1089,27.1181,27.1089,27.1181,44403.0
2016-07-19 13:45:00,29.68,29.72,29.67,29.72,62308.0,27.1181,27.1546,27.1089,27.1546,62308.0
2016-07-19 13:50:00,29.72,29.72,29.69,29.71,47152.0,27.1546,27.1546,27.1272,27.1455,47152.0
2016-07-19 13:55:00,29.7,29.75,29.7,29.75,76203.0,27.1363,27.182,27.1363,27.182,76203.0
2016-07-19 14:00:00,29.75,29.76,29.72,29.72,64283.0,27.182,27.1911,27.1546,27.1546,64283.0
2016-07-19 14:05:00,29.72,29.73,29.7,29.73,71881.0,27.1546,27.1637,27.1363,27.1637,71881.0
2016-07-19 14:10:00,29.72,29.72,29.69,29.69,71984.0,27.1546,27.1546,27.1272,27.1272,71984.0
2016-07-19 14:15:00,29.69,29.74,29.69,29.74,73079.0,27.1272,27.1729,27.1272,27.1729,73079.0
2016-07-19 14:20:00,29.74,29.75,29.7,29.74,158449.0,27.1729,27.182,27.1363,27.1729,158449.0
2016-07-19 14:25:00,29.73,29.73,29.69,29.71,75147.0,27.1637,27.1637,27.1272,27.1455,75147.0
2016-07-19 14:30:00,29.71,29.73,29.71,29.73,45119.0,27.1455,27.1637,27.1455,27.1637,45119.0
2016-07-19 14:35:00,29.73,29.75,29.73,29.73,87890.0,27.1637,27.182,27.1637,27.1637,87890.0
2016-07-19 14:40:00,29.73,29.73,29.71,29.72,46915.0,27.1637,27.1637,27.1455,27.1546,46915.0
2016-07-19 14:45:00,29.73,29.74,29.72,29.73,82862.0,27.1637,27.1729,27.1546,27.1637,82862.0
2016-07-19 14:50:00,29.72,29.73,29.69,29.72,106831.0,27.1546,27.1637,27.1272,27.1546,106831.0
2016-07-19 14:55:00,29.71,29.75,29.7,29.74,62726.0,27.1455,27.182,27.1363,27.1729,62726.0
2016-07-19 15:00:00,29.74,29.75,29.73,29.73,43782.0,27.1729,27.182,27.1637,27.1637,43782.0
2016-07-19 15:05:00,29.73,29.73,29.71,29.72,39061.0,27.1637,27.1637,27.1455,27.1546,39061.0
2016-07-19 15:10:00,29.71,29.71,29.67,29.68,94591.0,27.1455,27.1455,27.1089,27.1181,94591.0
2016-07-19 15:15:00,29.68,29.69,29.67,29.68,34084.0,27.1181,27.1272,27.1089,27.1181,34084.0
2016-07-19 15:20:00,29.67,29.67,29.65,29.65,59828.0,27.1089,27.1089,27.0906,27.0906,59828.0
2016-07-19 15:25:00,29.65,29.66,29.64,29.66,99311.0,27.0906,27.0998,27.0815,27.0998,99311.0
2016-07-19 15:30:00,29.67,29.68,29.66,29.67,111021.0,27.1089,27.1181,27.0998,27.1089,111021.0
2016-07-19 15:35:00,29.68,29.69,29.66,29.66,122462.0,27.1181,27.1272,27.0998,27.0998,122462.0
2016-07-19 15:40:00,29.67,29.7,29.67,29.69,135427.0,27.1089,27.1363,27.1089,27.1272,135427.0
2016-07-19 15:45:00,29.69,29.7,29.67,29.7,139670.0,27.1272,27.1363,27.1089,27.1363,139670.0
2016-07-19 15:50:00,29.7,29.71,29.67,29.67,128745.0,27.1363,27.1455,27.1089,27.1089,128745.0
2016-07-19 15:55:00,29.66,29.74,29.64,29.69,731578.0,27.0998,27.1729,27.0815,27.1272,731578.0
2016-07-20 09:30:00,28.97,28.97,28.8,28.87,817117.0,26.4693,26.4693,26.314,26.378,817117.0
2016-07-20 09:35:00,28.86,28.88,28.73,28.76,453849.0,26.3688,26.3871,26.2501,26.2775,453849.0
2016-07-20 09:40:00,28.76,28.76,28.6,28.62,936563.0,26.2775,26.2775,26.1313,26.1495,936563.0
2016-07-20 09:45:00,28.62,28.62,28.36,28.44,939187.0,26.1495,26.1495,25.912,25.9851,939187.0
2016-07-20 09:50:00,28.45,28.51,28.41,28.45,515573.0,25.9942,26.049,25.9577,25.9942,515573.0
2016-07-20 09:55:00,28.44,28.45,28.35,28.39,501424.0,25.9851,25.9942,25.9029,25.9394,501424.0
2016-07-20 10:00:00,28.39,28.52,28.39,28.51,203324.0,25.9394,26.0582,25.9394,26.049,203324.0
2016-07-20 10:05:00,28.52,28.55,28.48,28.52,157035.0,26.0582,26.0856,26.0216,26.0582,157035.0
2016-07-20 10:10:00,28.51,28.58,28.51,28.57,217666.0,26.049,26.113,26.049,26.1039,217666.0
2016-07-20 10:15:00,28.57,28.57,28.49,28.5,163746.0,26.1039,26.1039,26.0308,26.0399,163746.0
2016-07-20 10:20:00,28.5,28.62,28.5,28.58,218511.0,26.0399,26.1495,26.0399,26.113,218511.0
2016-07-20 10:25:00,28.59,28.64,28.59,28.61,101634.0,26.1221,26.1678,26.1221,26.1404,101634.0
2016-07-20 10:30:00,28.61,28.64,28.56,28.6,215160.0,26.1404,26.1678,26.0947,26.1313,215160.0
2016-07-20 10:35:00,28.59,28.59,28.53,28.53,221430.0,26.1221,26.1221,26.0673,26.0673,221430.0
2016-07-20 10:40:00,28.53,28.61,28.51,28.61,86545.0,26.0673,26.1404,26.049,26.1404,86545.0
2016-07-20 10:45:00,28.62,28.74,28.6,28.7,263547.0,26.1495,26.2592,26.1313,26.2226,263547.0
2016-07-20 10:50:00,28.71,28.82,28.7,28.82,206034.0,26.2318,26.3323,26.2226,26.3323,206034.0
2016-07-20 10:55:00,28.81,28.84,28.73,28.74,98892.0,26.3231,26.3506,26.2501,26.2592,98892.0
2016-07-20 11:00:00,28.75,28.75,28.69,28.69,168991.0,26.2683,26.2683,26.2135,26.2135,168991.0
2016-07-20 11:05:00,28.69,28.71,28.63,28.65,146385.0,26.2135,26.2318,26.1587,26.177,146385.0
2016-07-20 11:10:00,28.66,28.66,28.6,28.61,161733.0,26.1861,26.1861,26.1313,26.1404,161733.0
2016-07-20 11:15:00,28.61,28.67,28.6,28.66,121799.0,26.1404,26.1952,26.1313,26.1861,121799.0
2016-07-20 11:20:00,28.67,28.73,28.65,28.65,129950.0,26.1952,26.2501,26.177,26.177,129950.0
2016-07-20 11:25:00,28.65,28.68,28.61,28.64,139233.0,26.177,26.2044,26.1404,26.1678,139233.0
2016-07-20 11:30:00,28.63,28.63,28.57,28.59,107411.0,26.1587,26.1587,26.1039,26.1221,107411.0
2016-07-20 11:35:00,28.59,28.62,28.58,28.61,135922.0,26.1221,26.1495,26.113,26.1404,135922.0
2016-07-20 11:40:00,28.61,28.65,28.58,28.63,164499.0,26.1404,26.177,26.113,26.1587,164499.0
2016-07-20 11:45:00,28.63,28.64,28.6,28.61,111205.0,26.1587,26.1678,26.1313,26.1404,111205.0
2016-07-20 11:50:00,28.61,28.62,28.57,28.57,111725.0,26.1404,26.1495,26.1039,26.1039,111725.0
2016-07-20 11:55:00,28.57,28.58,28.52,28.56,137124.0,26.1039,26.113,26.0582,26.0947,137124.0
2016-07-20 12:00:00,28.57,28.57,28.5,28.51,120456.0,26.1039,26.1039,26.0399,26.049,120456.0
2016-07-20 12:05:00,28.51,28.52,28.49,28.51,121672.0,26.049,26.0582,26.0308,26.049,121672.0
2016-07-20 12:10:00,28.51,28.51,28.43,28.45,134009.0,26.049,26.049,25.9759,25.9942,134009.0
2016-07-20 12:15:00,28.45,28.45,28.42,28.45,132486.0,25.9942,25.9942,25.9668,25.9942,132486.0
2016-07-20 12:20:00,28.45,28.47,28.43,28.44,66373.0,25.9942,26.0125,25.9759,25.9851,66373.0
2016-07-20 12:25:00,28.44,28.44,28.4,28.4,110000.0,25.9851,25.9851,25.9485,25.9485,110000.0
2016-07-20 12:30:00,28.41,28.43,28.38,28.39,134169.0,25.9577,25.9759,25.9303,25.9394,134169.0
2016-07-20 12:35:00,28.38,28.4,28.35,28.39,194998.0,25.9303,25.9485,25.9029,25.9394,194998.0
2016-07-20 12:40:00,28.39,28.41,28.36,28.41,94616.0,25.9394,25.9577,25.912,25.9577,94616.0
2016-07-20 12:45:00,28.4,28.43,28.39,28.39,147294.0,25.9485,25.9759,25.9394,25.9394,147294.0
2016-07-20 12:50:00,28.39,28.4,28.37,28.38,117007.0,25.9394,25.9485,25.9211,25.9303,117007.0
2016-07-20 12:55:00,28.38,28.46,28.38,28.45,111591.0,25.9303,26.0034,25.9303,25.9942,111591.0
2016-07-20 13:00:00,28.46,28.49,28.42,28.42,137665.0,26.0034,26.0308,25.9668,25.9668,137665.0
2016-07-20 13:05:00,28.43,28.45,28.42,28.45,100565.0,25.9759,25.9942,25.9668,25.9942,100565.0
2016-07-20 13:10:00,28.44,28.45,28.41,28.43,71447.0,25.9851,25.9942,25.9577,25.9759,71447.0
2016-07-20 13:15:00,28.44,28.47,28.42,28.45,79731.0,25.9851,26.0125,25.9668,25.9942,79731.0
2016-07-20 13:20:00,28.45,28.45,28.4,28.4,146302.0,25.9942,25.9942,25.9485,25.9485,146302.0
2016-07-20 13:25:00,28.4,28.42,28.39,28.41,118902.0,25.9485,25.9668,25.9394,25.9577,118902.0
2016-07-20 13:30:00,28.4,28.41,28.39,28.41,126844.0,25.9485,25.9577,25.9394,25.9577,126844.0
2016-07-20 13:35:00,28.41,28.41,28.38,28.39,163616.0,25.9577,25.9577,25.9303,25.9394,163616.0
2016-07-20 13:40:00,28.38,28.4,28.37,28.37,64022.0,25.9303,25.9485,25.9211,25.9211,64022.0
2016-07-20 13:45:00,28.37,28.37,28.32,28.34,179704.0,25.9211,25.9211,25.8754,25.8937,179704.0
2016-07-20 13:50:00,28.34,28.35,28.3,28.32,150700.0,25.8937,25.9029,25.8572,25.8754,150700.0
2016-07-20 13:55:00,28.33,28.33,28.28,28.29,192548.0,25.8846,25.8846,25.8389,25.848,192548.0
2016-07-20 14:00:00,28.28,28.31,28.28,28.28,162086.0,25.8389,25.8663,25.8389,25.8389,162086.0
2016-07-20 14:05:00,28.28,28.35,28.27,28.35,246103.0,25.8389,25.9029,25.8298,25.9029,246103.0
2016-07-20 14:10:00,28.34,28.34,28.3,28.3,144977.0,25.8937,25.8937,25.8572,25.8572,144977.0
2016-07-20 14:15:00,28.31,28.31,28.28,28.29,193806.0,25.8663,25.8663,25.8389,25.848,193806.0
2016-07-20 14:20:00,28.29,28.33,28.29,28.31,108443.0,25.848,25.8846,25.848,25.8663,108443.0
2016-07-20 14:25:00,28.32,28.32,28.27,28.28,120638.0,25.8754,25.8754,25.8298,25.8389,120638.0
2016-07-20 14:30:00,28.28,28.28,28.23,28.23,396544.0,25.8389,25.8389,25.7932,25.7932,396544.0
2016-07-20 14:35:00,28.23,28.23,28.17,28.22,261460.0,25.7932,25.7932,25.7384,25.7841,261460.0
2016-07-20 14:40:00,28.22,28.24,28.21,28.22,91600.0,25.7841,25.8024,25.7749,25.7841,91600.0
2016-07-20 14:45:00,28.22,28.22,28.19,28.19,137613.0,25.7841,25.7841,25.7567,25.7567,137613.0
2016-07-20 14:50:00,28.19,28.22,28.17,28.19,127661.0,25.7567,25.7841,25.7384,25.7567,127661.0
2016-07-20 14:55:00,28.2,28.21,28.17,28.17,226824.0,25.7658,25.7749,25.7384,25.7384,226824.0
2016-07-20 15:00:00,28.17,28.18,28.14,28.14,235681.0,25.7384,25.7475,25.711,25.711,235681.0
2016-07-20 15:05:00,28.15,28.17,28.11,28.17,298163.0,25.7201,25.7384,25.6836,25.7384,298163.0
2016-07-20 15:10:00,28.16,28.18,28.14,28.15,232130.0,25.7293,25.7475,25.711,25.7201,232130.0
2016-07-20 15:15:00,28.15,28.15,28.1,28.12,267753.0,25.7201,25.7201,25.6744,25.6927,267753.0
2016-07-20 15:20:00,28.12,28.17,28.12,28.14,233259.0,25.6927,25.7384,25.6927,25.711,233259.0
2016-07-20 15:25:00,28.14,28.14,28.08,28.08,303978.0,25.711,25.711,25.6562,25.6562,303978.0
2016-07-20 15:30:00,28.08,28.1,28.02,28.02,355326.0,25.6562,25.6744,25.6013,25.6013,355326.0
2016-07-20 15:35:00,28.02,28.02,27.92,27.92,612436.0,25.6013,25.6013,25.51,25.51,612436.0
2016-07-20 15:40:00,27.92,27.98,27.89,27.91,733410.0,25.51,25.5648,25.4826,25.5008,733410.0
2016-07-20 15:45:00,27.9,27.92,27.81,27.82,535926.0,25.4917,25.51,25.4095,25.4186,535926.0
2016-07-20 15:50:00,27.82,27.86,27.81,27.82,559269.0,25.4186,25.4552,25.4095,25.4186,559269.0
2016-07-20 15:55:00,27.83,27.99,27.8,27.96,1735185.0,25.4277,25.5739,25.4003,25.5465,1735185.0
2016-07-21 09:30:00,28.32,28.39,28.11,28.12,832245.0,25.8754,25.9394,25.6836,25.6927,832245.0
2016-07-21 09:35:00,28.12,28.32,28.12,28.28,537724.0,25.6927,25.8754,25.6927,25.8389,537724.0
2016-07-21 09:40:00,28.28,28.46,28.28,28.45,565727.0,25.8389,26.0034,25.8389,25.9942,565727.0
2016-07-21 09:45:00,28.45,28.54,28.43,28.5,471101.0,25.9942,26.0765,25.9759,26.0399,471101.0
2016-07-21 09:50:00,28.5,28.51,28.42,28.45,233958.0,26.0399,26.049,25.9668,25.9942,233958.0
2016-07-21 09:55:00,28.44,28.48,28.42,28.47,146029.0,25.9851,26.0216,25.9668,26.0125,146029.0
2016-07-21 10:00:00,28.46,28.61,28.44,28.59,285406.0,26.0034,26.1404,25.9851,26.1221,285406.0
2016-07-21 10:05:00,28.59,28.71,28.59,28.63,220716.0,26.1221,26.2318,26.1221,26.1587,220716.0
2016-07-21 10:10:00,28.63,28.73,28.63,28.68,246207.0,26.1587,26.2501,26.1587,26.2044,246207.0
2016-07-21 10:15:00,28.68,28.7,28.64,28.67,132386.0,26.2044,26.2226,26.1678,26.1952,132386.0
2016-07-21 10:20:00,28.66,28.77,28.66,28.76,140250.0,26.1861,26.2866,26.1861,26.2775,140250.0
2016-07-21 10:25:00,28.76,28.8,28.72,28.74,202044.0,26.2775,26.314,26.2409,26.2592,202044.0
2016-07-21 10:30:00,28.74,28.77,28.7,28.74,170160.0,26.2592,26.2866,26.2226,26.2592,170160.0
2016-07-21 10:35:00,28.74,28.75,28.71,28.72,105127.0,26.2592,26.2683,26.2318,26.2409,105127.0
2016-07-21 10:40:00,28.73,28.73,28.64,28.64,179274.0,26.2501,26.2501,26.1678,26.1678,179274.0
2016-07-21 10:45:00,28.64,28.64,28.55,28.57,215422.0,26.1678,26.1678,26.0856,26.1039,215422.0
2016-07-21 10:50:00,28.57,28.59,28.49,28.54,148058.0,26.1039,26.1221,26.0308,26.0765,148058.0
2016-07-21 10:55:00,28.55,28.65,28.55,28.63,271007.0,26.0856,26.177,26.0856,26.1587,271007.0
2016-07-21 11:00:00,28.63,28.72,28.63,28.65,158683.0,26.1587,26.2409,26.1587,26.177,158683.0
2016-07-21 11:05:00,28.65,28.7,28.65,28.66,193239.0,26.177,26.2226,26.177,26.1861,193239.0
2016-07-21 11:10:00,28.66,28.74,28.65,28.72,142412.0,26.1861,26.2592,26.177,26.2409,142412.0
2016-07-21 11:15:00,28.72,28.76,28.7,28.72,171684.0,26.2409,26.2775,26.2226,26.2409,171684.0
2016-07-21 11:20:00,28.72,28.73,28.68,28.72,108113.0,26.2409,26.2501,26.2044,26.2409,108113.0
2016-07-21 11:25:00,28.72,28.74,28.7,28.73,158481.0,26.2409,26.2592,26.2226,26.2501,158481.0
2016-07-21 11:30:00,28.74,28.83,28.74,28.79,333698.0,26.2592,26.3414,26.2592,26.3049,333698.0
2016-07-21 11:35:00,28.79,28.89,28.77,28.89,253417.0,26.3049,26.3962,26.2866,26.3962,253417.0
2016-07-21 11:40:00,28.9,28.98,28.89,28.97,252653.0,26.4054,26.4785,26.3962,26.4693,252653.0
2016-07-21 11:45:00,28.97,29.01,28.94,28.95,246625.0,26.4693,26.5059,26.4419,26.4511,246625.0
2016-07-21 11:50:00,28.95,29.02,28.94,28.95,206959.0,26.4511,26.515,26.4419,26.4511,206959.0
2016-07-21 11:55:00,28.95,29.02,28.86,28.87,192844.0,26.4511,26.515,26.3688,26.378,192844.0
2016-07-21 12:00:00,28.87,28.9,28.84,28.85,185412.0,26.378,26.4054,26.3506,26.3597,185412.0
2016-07-21 12:05:00,28.85,28.91,28.82,28.88,161297.0,26.3597,26.4145,26.3323,26.3871,161297.0
2016-07-21 12:10:00,28.88,28.94,28.88,28.92,93233.0,26.3871,26.4419,26.3871,26.4237,93233.0
2016-07-21 12:15:00,28.93,28.93,28.89,28.91,89433.0,26.4328,26.4328,26.3962,26.4145,89433.0
2016-07-21 12:20:00,28.91,29.0,28.91,28.99,157676.0,26.4145,26.4967,26.4145,26.4876,157676.0
2016-07-21 12:25:00,28.99,29.0,28.93,28.93,97436.0,26.4876,26.4967,26.4328,26.4328,97436.0
2016-07-21 12:30:00,28.93,28.98,28.92,28.95,101877.0,26.4328,26.4785,26.4237,26.4511,101877.0
2016-07-21 12:35:00,28.95,28.98,28.92,28.93,91700.0,26.4511,26.4785,26.4237,26.4328,91700.0
2016-07-21 12:40:00,28.92,28.93,28.88,28.92,81083.0,26.4237,26.4328,26.3871,26.4237,81083.0
2016-07-21 12:45:00,28.92,28.92,28.85,28.86,97554.0,26.4237,26.4237,26.3597,26.3688,97554.0
2016-07-21 12:50:00,28.87,28.89,28.83,28.83,77091.0,26.378,26.3962,26.3414,26.3414,77091.0
2016-07-21 12:55:00,28.84,28.88,28.84,28.88,69697.0,26.3506,26.3871,26.3506,26.3871,69697.0
2016-07-21 13:00:00,28.87,28.89,28.83,28.85,127510.0,26.378,26.3962,26.3414,26.3597,127510.0
2016-07-21 13:05:00,28.85,28.9,28.84,28.88,109530.0,26.3597,26.4054,26.3506,26.3871,109530.0
2016-07-21 13:10:00,28.87,28.88,28.85,28.86,56570.0,26.378,26.3871,26.3597,26.3688,56570.0
2016-07-21 13:15:00,28.87,28.9,28.87,28.89,48621.0,26.378,26.4054,26.378,26.3962,48621.0
2016-07-21 13:20:00,28.89,28.92,28.89,28.92,133545.0,26.3962,26.4237,26.3962,26.4237,133545.0
2016-07-21 13:25:00,28.93,28.98,28.92,28.97,107319.0,26.4328,26.4785,26.4237,26.4693,107319.0
2016-07-21 13:30:00,28.97,28.98,28.89,28.91,185414.0,26.4693,26.4785,26.3962,26.4145,185414.0
2016-07-21 13:35:00,28.91,28.92,28.88,28.91,156043.0,26.4145,26.4237,26.3871,26.4145,156043.0
2016-07-21 13:40:00,28.9,28.9,28.85,28.86,107779.0,26.4054,26.4054,26.3597,26.3688,107779.0
2016-07-21 13:45:00,28.86,28.86,28.82,28.82,201453.0,26.3688,26.3688,26.3323,26.3323,201453.0
2016-07-21 13:50:00,28.83,28.89,28.83,28.86,104551.0,26.3414,26.3962,26.3414,26.3688,104551.0
2016-07-21 13:55:00,28.86,28.89,28.84,28.88,127999.0,26.3688,26.3962,26.3506,26.3871,127999.0
2016-07-21 14:00:00,28.89,28.9,28.85,28.86,83501.0,26.3962,26.4054,26.3597,26.3688,83501.0
2016-07-21 14:05:00,28.86,28.91,28.85,28.89,225123.0,26.3688,26.4145,26.3597,26.3962,225123.0
2016-07-21 14:10:00,28.89,28.92,28.88,28.89,158254.0,26.3962,26.4237,26.3871,26.3962,158254.0
2016-07-21 14:15:00,28.89,28.89,28.86,28.86,82254.0,26.3962,26.3962,26.3688,26.3688,82254.0
2016-07-21 14:20:00,28.86,28.86,28.83,28.84,88522.0,26.3688,26.3688,26.3414,26.3506,88522.0
2016-07-21 14:25:00,28.84,28.88,28.82,28.87,130583.0,26.3506,26.3871,26.3323,26.378,130583.0
2016-07-21 14:30:00,28.87,28.88,28.85,28.86,124596.0,26.378,26.3871,26.3597,26.3688,124596.0
2016-07-21 14:35:00,28.86,28.86,28.83,28.83,82020.0,26.3688,26.3688,26.3414,26.3414,82020.0
2016-07-21 14:40:00,28.84,28.85,28.76,28.8,169626.0,26.3506,26.3597,26.2775,26.314,169626.0
2016-07-21 14:45:00,28.8,28.8,28.74,28.76,120870.0,26.314,26.314,26.2592,26.2775,120870.0
2016-07-21 14:50:00,28.75,28.76,28.68,28.69,100115.0,26.2683,26.2775,26.2044,26.2135,100115.0
2016-07-21 14:55:00,28.69,28.69,28.64,28.67,92733.0,26.2135,26.2135,26.1678,26.1952,92733.0
2016-07-21 15:00:00,28.67,28.72,28.67,28.72,112678.0,26.1952,26.2409,26.1952,26.2409,112678.0
2016-07-21 15:05:00,28.72,28.81,28.72,28.81,152271.0,26.2409,26.3231,26.2409,26.3231,152271.0
2016-07-21 15:10:00,28.82,28.82,28.75,28.76,138480.0,26.3323,26.3323,26.2683,26.2775,138480.0
2016-07-21 15:15:00,28.76,28.81,28.76,28.81,78631.0,26.2775,26.3231,26.2775,26.3231,78631.0
2016-07-21 15:20:00,28.81,28.86,28.8,28.83,102781.0,26.3231,26.3688,26.314,26.3414,102781.0
2016-07-21 15:25:00,28.83,28.87,28.82,28.84,97170.0,26.3414,26.378,26.3323,26.3506,97170.0
2016-07-21 15:30:00,28.84,28.86,28.82,28.84,161206.0,26.3506,26.3688,26.3323,26.3506,161206.0
2016-07-21 15:35:00,28.83,28.86,28.83,28.85,183478.0,26.3414,26.3688,26.3414,26.3597,183478.0
2016-07-21 15:40:00,28.86,28.9,28.83,28.89,171521.0,26.3688,26.4054,26.3414,26.3962,171521.0
2016-07-21 15:45:00,28.89,28.9,28.83,28.88,177642.0,26.3962,26.4054,26.3414,26.3871,177642.0
2016-07-21 15:50:00,28.89,28.91,28.86,28.91,249848.0,26.3962,26.4145,26.3688,26.4145,249848.0
2016-07-21 15:55:00,28.91,28.92,28.84,28.86,1149870.0,26.4145,26.4237,26.3506,26.3688,1149870.0
2016-07-22 09:30:00,28.5,28.74,28.48,28.72,501794.0,26.0399,26.2592,26.0216,26.2409,501794.0
2016-07-22 09:35:00,28.71,28.79,28.67,28.67,316296.0,26.2318,26.3049,26.1952,26.1952,316296.0
2016-07-22 09:40:00,28.67,28.76,28.67,28.73,189479.0,26.1952,26.2775,26.1952,26.2501,189479.0
2016-07-22 09:45:00,28.73,28.73,28.49,28.57,470062.0,26.2501,26.2501,26.0308,26.1039,470062.0
2016-07-22 09:50:00,28.57,28.57,28.49,28.54,245609.0,26.1039,26.1039,26.0308,26.0765,245609.0
2016-07-22 09:55:00,28.55,28.65,28.53,28.55,226859.0,26.0856,26.177,26.0673,26.0856,226859.0
2016-07-22 10:00:00,28.54,28.64,28.51,28.64,184520.0,26.0765,26.1678,26.049,26.1678,184520.0
2016-07-22 10:05:00,28.66,28.67,28.58,28.63,128536.0,26.1861,26.1952,26.113,26.1587,128536.0
2016-07-22 10:10:00,28.63,28.7,28.63,28.66,235679.0,26.1587,26.2226,26.1587,26.1861,235679.0
2016-07-22 10:15:00,28.66,28.67,28.6,28.6,124141.0,26.1861,26.1952,26.1313,26.1313,124141.0
2016-07-22 10:20:00,28.6,28.6,28.56,28.57,228618.0,26.1313,26.1313,26.0947,26.1039,228618.0
2016-07-22 10:25:00,28.56,28.62,28.54,28.57,135191.0,26.0947,26.1495,26.0765,26.1039,135191.0
2016-07-22 10:30:00,28.57,28.64,28.53,28.62,182778.0,26.1039,26.1678,26.0673,26.1495,182778.0
2016-07-22 10:35:00,28.61,28.69,28.6,28.67,142451.0,26.1404,26.2135,26.1313,26.1952,142451.0
2016-07-22 10:40:00,28.67,28.7,28.64,28.67,151305.0,26.1952,26.2226,26.1678,26.1952,151305.0
2016-07-22 10:45:00,28.67,28.75,28.67,28.69,103208.0,26.1952,26.2683,26.1952,26.2135,103208.0
2016-07-22 10:50:00,28.69,28.73,28.67,28.73,110461.0,26.2135,26.2501,26.1952,26.2501,110461.0
2016-07-22 10:55:00,28.74,28.74,28.69,28.72,71803.0,26.2592,26.2592,26.2135,26.2409,71803.0
2016-07-22 11:00:00,28.72,28.73,28.66,28.67,150536.0,26.2409,26.2501,26.1861,26.1952,150536.0
2016-07-22 11:05:00,28.66,28.66,28.59,28.59,122908.0,26.1861,26.1861,26.1221,26.1221,122908.0
2016-07-22 11:10:00,28.6,28.6,28.56,28.57,122103.0,26.1313,26.1313,26.0947,26.1039,122103.0
2016-07-22 11:15:00,28.57,28.67,28.57,28.66,81117.0,26.1039,26.1952,26.1039,26.1861,81117.0
2016-07-22 11:20:00,28.65,28.65,28.61,28.62,50698.0,26.177,26.177,26.1404,26.1495,50698.0
2016-07-22 11:25:00,28.62,28.69,28.62,28.67,126554.0,26.1495,26.2135,26.1495,26.1952,126554.0
2016-07-22 11:30:00,28.67,28.68,28.62,28.64,89654.0,26.1952,26.2044,26.1495,26.1678,89654.0
2016-07-22 11:35:00,28.64,28.64,28.61,28.63,86515.0,26.1678,26.1678,26.1404,26.1587,86515.0
2016-07-22 11:40:00,28.62,28.68,28.6,28.65,132968.0,26.1495,26.2044,26.1313,26.177,132968.0
2016-07-22 11:45:00,28.65,28.66,28.63,28.66,39635.0,26.177,26.1861,26.1587,26.1861,39635.0
2016-07-22 11:50:00,28.66,28.67,28.64,28.66,53769.0,26.1861,26.1952,26.1678,26.1861,53769.0
2016-07-22 11:55:00,28.66,28.7,28.65,28.66,66500.0,26.1861,26.2226,26.177,26.1861,66500.0
2016-07-22 12:00:00,28.65,28.66,28.63,28.65,54237.0,26.177,26.1861,26.1587,26.177,54237.0
2016-07-22 12:05:00,28.64,28.66,28.64,28.65,16944.0,26.1678,26.1861,26.1678,26.177,16944.0
2016-07-22 12:10:00,28.65,28.7,28.65,28.68,49820.0,26.177,26.2226,26.177,26.2044,49820.0
2016-07-22 12:15:00,28.67,28.68,28.65,28.65,42190.0,26.1952,26.2044,26.177,26.177,42190.0
2016-07-22 12:20:00,28.65,28.66,28.62,28.65,47315.0,26.177,26.1861,26.1495,26.177,47315.0
2016-07-22 12:25:00,28.66,28.66,28.63,28.65,70749.0,26.1861,26.1861,26.1587,26.177,70749.0
2016-07-22 12:30:00,28.64,28.67,28.64,28.67,19853.0,26.1678,26.1952,26.1678,26.1952,19853.0
2016-07-22 12:35:00,28.66,28.69,28.65,28.68,43268.0,26.1861,26.2135,26.177,26.2044,43268.0
2016-07-22 12:40:00,28.69,28.76,28.68,28.73,73061.0,26.2135,26.2775,26.2044,26.2501,73061.0
2016-07-22 12:45:00,28.74,28.75,28.7,28.72,47090.0,26.2592,26.2683,26.2226,26.2409,47090.0
2016-07-22 12:50:00,28.73,28.76,28.72,28.74,51883.0,26.2501,26.2775,26.2409,26.2592,51883.0
2016-07-22 12:55:00,28.75,28.8,28.75,28.79,36380.0,26.2683,26.314,26.2683,26.3049,36380.0
2016-07-22 13:00:00,28.79,28.79,28.74,28.78,20585.0,26.3049,26.3049,26.2592,26.2957,20585.0
2016-07-22 13:05:00,28.79,28.85,28.79,28.82,63068.0,26.3049,26.3597,26.3049,26.3323,63068.0
2016-07-22 13:10:00,28.83,28.89,28.83,28.86,50778.0,26.3414,26.3962,26.3414,26.3688,50778.0
2016-07-22 13:15:00,28.85,28.91,28.85,28.87,57534.0,26.3597,26.4145,26.3597,26.378,57534.0
2016-07-22 13:20:00,28.88,28.94,28.88,28.9,89351.0,26.3871,26.4419,26.3871,26.4054,89351.0
2016-07-22 13:25:00,28.9,28.94,28.88,28.88,47166.0,26.4054,26.4419,26.3871,26.3871,47166.0
2016-07-22 13:30:00,28.89,28.9,28.84,28.84,49514.0,26.3962,26.4054,26.3506,26.3506,49514.0
2016-07-22 13:35:00,28.85,28.89,28.85,28.89,73223.0,26.3597,26.3962,26.3597,26.3962,73223.0
2016-07-22 13:40:00,28.89,28.91,28.86,28.86,80328.0,26.3962,26.4145,26.3688,26.3688,80328.0
2016-07-22 13:45:00,28.85,28.89,28.85,28.88,66997.0,26.3597,26.3962,26.3597,26.3871,66997.0
2016-07-22 13:50:00,28.88,28.88,28.83,28.83,23776.0,26.3871,26.3871,26.3414,26.3414,23776.0
2016-07-22 13:55:00,28.83,28.86,28.83,28.83,36945.0,26.3414,26.3688,26.3414,26.3414,36945.0
2016-07-22 14:00:00,28.84,28.87,28.83,28.86,85897.0,26.3506,26.378,26.3414,26.3688,85897.0
2016-07-22 14:05:00,28.86,28.87,28.81,28.81,53252.0,26.3688,26.378,26.3231,26.3231,53252.0
2016-07-22 14:10:00,28.82,28.83,28.78,28.78,41866.0,26.3323,26.3414,26.2957,26.2957,41866.0
2016-07-22 14:15:00,28.78,28.82,28.76,28.81,66023.0,26.2957,26.3323,26.2775,26.3231,66023.0
2016-07-22 14:20:00,28.81,28.82,28.77,28.81,53167.0,26.3231,26.3323,26.2866,26.3231,53167.0
2016-07-22 14:25:00,28.81,28.85,28.81,28.85,52030.0,26.3231,26.3597,26.3231,26.3597,52030.0
2016-07-22 14:30:00,28.86,28.88,28.85,28.85,37881.0,26.3688,26.3871,26.3597,26.3597,37881.0
2016-07-22 14:35:00,28.85,28.89,28.85,28.88,42415.0,26.3597,26.3962,26.3597,26.3871,42415.0
2016-07-22 14:40:00,28.89,28.89,28.86,28.88,41089.0,26.3962,26.3962,26.3688,26.3871,41089.0
2016-07-22 14:45:00,28.88,28.91,28.87,28.88,48761.0,26.3871,26.4145,26.378,26.3871,48761.0
2016-07-22 14:50:00,28.87,28.87,28.83,28.83,55696.0,26.378,26.378,26.3414,26.3414,55696.0
2016-07-22 14:55:00,28.84,28.84,28.82,28.82,53424.0,26.3506,26.3506,26.3323,26.3323,53424.0
2016-07-22 15:00:00,28.81,28.82,28.78,28.81,48447.0,26.3231,26.3323,26.2957,26.3231,48447.0
2016-07-22 15:05:00,28.82,28.83,28.78,28.79,44997.0,26.3323,26.3414,26.2957,26.3049,44997.0
2016-07-22 15:10:00,28.8,28.83,28.79,28.83,33209.0,26.314,26.3414,26.3049,26.3414,33209.0
2016-07-22 15:15:00,28.83,28.83,28.81,28.81,35076.0,26.3414,26.3414,26.3231,26.3231,35076.0
2016-07-22 15:20:00,28.81,28.83,28.79,28.79,31071.0,26.3231,26.3414,26.3049,26.3049,31071.0
2016-07-22 15:25:00,28.77,28.8,28.77,28.8,30923.0,26.2866,26.314,26.2866,26.314,30923.0
2016-07-22 15:30:00,28.81,28.86,28.81,28.85,58720.0,26.3231,26.3688,26.3231,26.3597,58720.0
2016-07-22 15:35:00,28.85,28.85,28.82,28.82,49638.0,26.3597,26.3597,26.3323,26.3323,49638.0
2016-07-22 15:40:00,28.83,28.86,28.83,28.85,53523.0,26.3414,26.3688,26.3414,26.3597,53523.0
2016-07-22 15:45:00,28.85,28.85,28.83,28.84,69065.0,26.3597,26.3597,26.3414,26.3506,69065.0
2016-07-22 15:50:00,28.84,28.85,28.82,28.83,97713.0,26.3506,26.3597,26.3323,26.3414,97713.0
2016-07-22 15:55:00,28.83,28.83,28.76,28.79,676871.0,26.3414,26.3414,26.2775,26.3049,676871.0
2016-07-25 09:30:00,28.34,28.34,28.16,28.18,462939.0,25.8937,25.8937,25.7293,25.7475,462939.0
2016-07-25 09:35:00,28.17,28.18,27.99,28.04,568639.0,25.7384,25.7475,25.5739,25.6196,568639.0
2016-07-25 09:40:00,28.04,28.04,27.94,27.97,502472.0,25.6196,25.6196,25.5282,25.5557,502472.0
2016-07-25 09:45:00,27.96,28.07,27.96,28.02,456877.0,25.5465,25.647,25.5465,25.6013,456877.0
2016-07-25 09:50:00,28.02,28.04,27.99,28.01,188677.0,25.6013,25.6196,25.5739,25.5922,188677.0
2016-07-25 09:55:00,28.01,28.02,27.98,28.0,205246.0,25.5922,25.6013,25.5648,25.5831,205246.0
2016-07-25 10:00:00,27.99,28.0,27.89,27.91,243104.0,25.5739,25.5831,25.4826,25.5008,243104.0
2016-07-25 10:05:00,27.91,27.92,27.84,27.88,288323.0,25.5008,25.51,25.4369,25.4734,288323.0
2016-07-25 10:10:00,27.88,27.92,27.83,27.9,243673.0,25.4734,25.51,25.4277,25.4917,243673.0
2016-07-25 10:15:00,27.89,27.92,27.84,27.85,163601.0,25.4826,25.51,25.4369,25.446,163601.0
2016-07-25 10:20:00,27.85,27.85,27.78,27.82,120138.0,25.446,25.446,25.3821,25.4186,120138.0
2016-07-25 10:25:00,27.83,27.84,27.8,27.83,284733.0,25.4277,25.4369,25.4003,25.4277,284733.0
2016-07-25 10:30:00,27.83,27.83,27.73,27.73,267278.0,25.4277,25.4277,25.3364,25.3364,267278.0
2016-07-25 10:35:00,27.73,27.74,27.64,27.64,309419.0,25.3364,25.3455,25.2541,25.2541,309419.0
2016-07-25 10:40:00,27.64,27.65,27.55,27.58,227499.0,25.2541,25.2633,25.1719,25.1993,227499.0
2016-07-25 10:45:00,27.58,27.58,27.45,27.53,401063.0,25.1993,25.1993,25.0805,25.1536,401063.0
2016-07-25 10:50:00,27.53,27.58,27.52,27.58,155102.0,25.1536,25.1993,25.1445,25.1993,155102.0
2016-07-25 10:55:00,27.58,27.67,27.57,27.58,159939.0,25.1993,25.2816,25.1902,25.1993,159939.0
2016-07-25 11:00:00,27.58,27.59,27.51,27.58,223175.0,25.1993,25.2085,25.1354,25.1993,223175.0
2016-07-25 11:05:00,27.58,27.58,27.51,27.51,171028.0,25.1993,25.1993,25.1354,25.1354,171028.0
2016-07-25 11:10:00,27.51,27.67,27.5,27.66,240392.0,25.1354,25.2816,25.1262,25.2724,240392.0
2016-07-25 11:15:00,27.66,27.74,27.65,27.71,371095.0,25.2724,25.3455,25.2633,25.3181,371095.0
2016-07-25 11:20:00,27.7,27.93,27.7,27.87,498856.0,25.309,25.5191,25.309,25.4643,498856.0
2016-07-25 11:25:00,27.88,27.89,27.81,27.81,239071.0,25.4734,25.4826,25.4095,25.4095,239071.0
2016-07-25 11:30:00,27.82,27.92,27.81,27.9,291829.0,25.4186,25.51,25.4095,25.4917,291829.0
2016-07-25 11:35:00,27.91,28.02,27.9,27.98,330729.0,25.5008,25.6013,25.4917,25.5648,330729.0
2016-07-25 11:40:00,27.98,27.99,27.89,27.9,150160.0,25.5648,25.5739,25.4826,25.4917,150160.0
2016-07-25 11:45:00,27.91,27.92,27.81,27.85,187352.0,25.5008,25.51,25.4095,25.446,187352.0
2016-07-25 11:50:00,27.85,27.85,27.75,27.77,197058.0,25.446,25.446,25.3546,25.3729,197058.0
2016-07-25 11:55:00,27.78,27.83,27.76,27.78,253346.0,25.3821,25.4277,25.3638,25.3821,253346.0
2016-07-25 12:00:00,27.78,27.83,27.78,27.8,139501.0,25.3821,25.4277,25.3821,25.4003,139501.0
2016-07-25 12:05:00,27.8,27.82,27.78,27.8,87613.0,25.4003,25.4186,25.3821,25.4003,87613.0
2016-07-25 12:10:00,27.81,27.95,27.8,27.91,285004.0,25.4095,25.5374,25.4003,25.5008,285004.0
2016-07-25 12:15:00,27.92,27.92,27.85,27.89,131123.0,25.51,25.51,25.446,25.4826,131123.0
2016-07-25 12:20:00,27.88,27.89,27.83,27.84,130703.0,25.4734,25.4826,25.4277,25.4369,130703.0
2016-07-25 12:25:00,27.84,27.85,27.75,27.75,121857.0,25.4369,25.446,25.3546,25.3546,121857.0
2016-07-25 12:30:00,27.75,27.78,27.74,27.76,162693.0,25.3546,25.3821,25.3455,25.3638,162693.0
2016-07-25 12:35:00,27.75,27.76,27.7,27.75,172969.0,25.3546,25.3638,25.309,25.3546,172969.0
2016-07-25 12:40:00,27.75,27.75,27.7,27.72,182627.0,25.3546,25.3546,25.309,25.3272,182627.0
2016-07-25 12:45:00,27.72,27.72,27.66,27.67,197915.0,25.3272,25.3272,25.2724,25.2816,197915.0
2016-07-25 12:50:00,27.67,27.72,27.67,27.7,115783.0,25.2816,25.3272,25.2816,25.309,115783.0
2016-07-25 12:55:00,27.7,27.75,27.7,27.73,140868.0,25.309,25.3546,25.309,25.3364,140868.0
2016-07-25 13:00:00,27.74,27.8,27.73,27.75,150777.0,25.3455,25.4003,25.3364,25.3546,150777.0
2016-07-25 13:05:00,27.75,27.77,27.71,27.72,130982.0,25.3546,25.3729,25.3181,25.3272,130982.0
2016-07-25 13:10:00,27.73,27.73,27.65,27.67,146424.0,25.3364,25.3364,25.2633,25.2816,146424.0
2016-07-25 13:15:00,27.67,27.68,27.61,27.62,202156.0,25.2816,25.2907,25.2267,25.2359,202156.0
2016-07-25 13:20:00,27.61,27.65,27.6,27.65,189913.0,25.2267,25.2633,25.2176,25.2633,189913.0
2016-07-25 13:25:00,27.65,27.69,27.64,27.66,132014.0,25.2633,25.2998,25.2541,25.2724,132014.0
2016-07-25 13:30:00,27.66,27.67,27.65,27.65,65886.0,25.2724,25.2816,25.2633,25.2633,65886.0
2016-07-25 13:35:00,27.65,27.69,27.65,27.67,96939.0,25.2633,25.2998,25.2633,25.2816,96939.0
2016-07-25 13:40:00,27.67,27.67,27.64,27.65,97563.0,25.2816,25.2816,25.2541,25.2633,97563.0
2016-07-25 13:45:00,27.64,27.69,27.63,27.67,106077.0,25.2541,25.2998,25.245,25.2816,106077.0
2016-07-25 13:50:00,27.67,27.73,27.65,27.73,147727.0,25.2816,25.3364,25.2633,25.3364,147727.0
2016-07-25 13:55:00,27.73,27.78,27.7,27.78,159094.0,25.3364,25.3821,25.309,25.3821,159094.0
2016-07-25 14:00:00,27.78,27.82,27.77,27.77,97902.0,25.3821,25.4186,25.3729,25.3729,97902.0
2016-07-25 14:05:00,27.76,27.76,27.73,27.74,179394.0,25.3638,25.3638,25.3364,25.3455,179394.0
2016-07-25 14:10:00,27.74,27.78,27.74,27.76,152441.0,25.3455,25.3821,25.3455,25.3638,152441.0
2016-07-25 14:15:00,27.76,27.86,27.75,27.85,141324.0,25.3638,25.4552,25.3546,25.446,141324.0
2016-07-25 14:20:00,27.85,27.85,27.78,27.78,79961.0,25.446,25.446,25.3821,25.3821,79961.0
2016-07-25 14:25:00,27.78,27.8,27.76,27.77,100803.0,25.3821,25.4003,25.3638,25.3729,100803.0
2016-07-25 14:30:00,27.76,27.76,27.7,27.72,170936.0,25.3638,25.3638,25.309,25.3272,170936.0
2016-07-25 14:35:00,27.72,27.73,27.69,27.69,140489.0,25.3272,25.3364,25.2998,25.2998,140489.0
2016-07-25 14:40:00,27.7,27.73,27.68,27.68,155477.0,25.309,25.3364,25.2907,25.2907,155477.0
2016-07-25 14:45:00,27.68,27.68,27.65,27.65,327129.0,25.2907,25.2907,25.2633,25.2633,327129.0
2016-07-25 14:50:00,27.65,27.66,27.59,27.59,130509.0,25.2633,25.2724,25.2085,25.2085,130509.0
2016-07-25 14:55:00,27.59,27.65,27.59,27.63,145293.0,25.2085,25.2633,25.2085,25.245,145293.0
2016-07-25 15:00:00,27.63,27.7,27.62,27.68,100951.0,25.245,25.309,25.2359,25.2907,100951.0
2016-07-25 15:05:00,27.68,27.68,27.65,27.67,94384.0,25.2907,25.2907,25.2633,25.2816,94384.0
2016-07-25 15:10:00,27.67,27.67,27.6,27.61,158330.0,25.2816,25.2816,25.2176,25.2267,158330.0
2016-07-25 15:15:00,27.61,27.61,27.57,27.57,272890.0,25.2267,25.2267,25.1902,25.1902,272890.0
2016-07-25 15:20:00,27.57,27.58,27.56,27.57,143521.0,25.1902,25.1993,25.181,25.1902,143521.0
2016-07-25 15:25:00,27.57,27.6,27.57,27.59,104037.0,25.1902,25.2176,25.1902,25.2085,104037.0
2016-07-25 15:30:00,27.59,27.64,27.59,27.63,260927.0,25.2085,25.2541,25.2085,25.245,260927.0
2016-07-25 15:35:00,27.63,27.7,27.63,27.7,171704.0,25.245,25.309,25.245,25.309,171704.0
2016-07-25 15:40:00,27.7,27.74,27.7,27.73,215309.0,25.309,25.3455,25.309,25.3364,215309.0
2016-07-25 15:45:00,27.73,27.73,27.63,27.63,296501.0,25.3364,25.3364,25.245,25.245,296501.0
2016-07-25 15:50:00,27.63,27.68,27.63,27.67,241490.0,25.245,25.2907,25.245,25.2816,241490.0
2016-07-25 15:55:00,27.67,27.76,27.65,27.76,1252622.0,25.2816,25.3638,25.2633,25.3638,1252622.0
2016-07-26 09:30:00,28.23,28.26,28.09,28.11,620227.0,25.7932,25.8206,25.6653,25.6836,620227.0
2016-07-26 09:35:00,28.1,28.11,27.99,28.05,404412.0,25.6744,25.6836,25.5739,25.6288,404412.0
2016-07-26 09:40:00,28.05,28.22,28.03,28.17,475156.0,25.6288,25.7841,25.6105,25.7384,475156.0
2016-07-26 09:45:00,28.16,28.28,28.16,28.28,337535.0,25.7293,25.8389,25.7293,25.8389,337535.0
2016-07-26 09:50:00,28.28,28.35,28.22,28.22,239852.0,25.8389,25.9029,25.7841,25.7841,239852.0
2016-07-26 09:55:00,28.23,28.27,28.18,28.19,121314.0,25.7932,25.8298,25.7475,25.7567,121314.0
2016-07-26 10:00:00,28.19,28.26,28.12,28.19,200174.0,25.7567,25.8206,25.6927,25.7567,200174.0
2016-07-26 10:05:00,28.19,28.27,28.19,28.25,121443.0,25.7567,25.8298,25.7567,25.8115,121443.0
2016-07-26 10:10:00,28.25,28.27,28.22,28.27,100848.0,25.8115,25.8298,25.7841,25.8298,100848.0
2016-07-26 10:15:00,28.28,28.3,28.23,28.26,144653.0,25.8389,25.8572,25.7932,25.8206,144653.0
2016-07-26 10:20:00,28.26,28.32,28.26,28.3,143834.0,25.8206,25.8754,25.8206,25.8572,143834.0
2016-07-26 10:25:00,28.3,28.38,28.28,28.38,188171.0,25.8572,25.9303,25.8389,25.9303,188171.0
2016-07-26 10:30:00,28.37,28.37,28.33,28.34,102370.0,25.9211,25.9211,25.8846,25.8937,102370.0
2016-07-26 10:35:00,28.33,28.35,28.31,28.32,129521.0,25.8846,25.9029,25.8663,25.8754,129521.0
2016-07-26 10:40:00,28.32,28.33,28.29,28.32,103386.0,25.8754,25.8846,25.848,25.8754,103386.0
2016-07-26 10:45:00,28.32,28.33,28.26,28.31,128877.0,25.8754,25.8846,25.8206,25.8663,128877.0
2016-07-26 10:50:00,28.31,28.34,28.27,28.32,172781.0,25.8663,25.8937,25.8298,25.8754,172781.0
2016-07-26 10:55:00,28.32,28.37,28.31,28.36,157670.0,25.8754,25.9211,25.8663,25.912,157670.0
2016-07-26 11:00:00,28.36,28.42,28.36,28.4,156358.0,25.912,25.9668,25.912,25.9485,156358.0
2016-07-26 11:05:00,28.39,28.4,28.34,28.38,174277.0,25.9394,25.9485,25.8937,25.9303,174277.0
2016-07-26 11:10:00,28.38,28.42,28.36,28.4,204328.0,25.9303,25.9668,25.912,25.9485,204328.0
2016-07-26 11:15:00,28.4,28.42,28.38,28.41,134004.0,25.9485,25.9668,25.9303,25.9577,134004.0
2016-07-26 11:20:00,28.41,28.43,28.39,28.41,191742.0,25.9577,25.9759,25.9394,25.9577,191742.0
2016-07-26 11:25:00,28.41,28.42,28.39,28.42,164633.0,25.9577,25.9668,25.9394,25.9668,164633.0
2016-07-26 11:30:00,28.42,28.42,28.35,28.39,119563.0,25.9668,25.9668,25.9029,25.9394,119563.0
2016-07-26 11:35:00,28.39,28.4,28.36,28.39,125891.0,25.9394,25.9485,25.912,25.9394,125891.0
2016-07-26 11:40:00,28.39,28.41,28.38,28.39,116314.0,25.9394,25.9577,25.9303,25.9394,116314.0
2016-07-26 11:45:00,28.39,28.41,28.38,28.38,105137.0,25.9394,25.9577,25.9303,25.9303,105137.0
2016-07-26 11:50:00,28.37,28.4,28.3,28.3,169206.0,25.9211,25.9485,25.8572,25.8572,169206.0
2016-07-26 11:55:00,28.31,28.32,28.17,28.17,215202.0,25.8663,25.8754,25.7384,25.7384,215202.0
2016-07-26 12:00:00,28.17,28.25,28.16,28.25,130182.0,25.7384,25.8115,25.7293,25.8115,130182.0
2016-07-26 12:05:00,28.25,28.27,28.22,28.24,147097.0,25.8115,25.8298,25.7841,25.8024,147097.0
2016-07-26 12:10:00,28.24,28.33,28.24,28.31,120157.0,25.8024,25.8846,25.8024,25.8663,120157.0
2016-07-26 12:15:00,28.32,28.36,28.31,28.33,129447.0,25.8754,25.912,25.8663,25.8846,129447.0
2016-07-26 12:20:00,28.33,28.36,28.31,28.35,103300.0,25.8846,25.912,25.8663,25.9029,103300.0
2016-07-26 12:25:00,28.35,28.37,28.34,28.35,111793.0,25.9029,25.9211,25.8937,25.9029,111793.0
2016-07-26 12:30:00,28.36,28.4,28.35,28.37,110469.0,25.912,25.9485,25.9029,25.9211,110469.0
2016-07-26 12:35:00,28.37,28.42,28.37,28.39,126293.0,25.9211,25.9668,25.9211,25.9394,126293.0
2016-07-26 12:40:00,28.39,28.4,28.35,28.4,71619.0,25.9394,25.9485,25.9029,25.9485,71619.0
2016-07-26 12:45:00,28.4,28.41,28.38,28.4,88764.0,25.9485,25.9577,25.9303,25.9485,88764.0
2016-07-26 12:50:00,28.4,28.4,28.35,28.36,67650.0,25.9485,25.9485,25.9029,25.912,67650.0
2016-07-26 12:55:00,28.36,28.38,28.34,28.36,118536.0,25.912,25.9303,25.8937,25.912,118536.0
2016-07-26 13:00:00,28.36,28.39,28.33,28.34,136898.0,25.912,25.9394,25.8846,25.8937,136898.0
2016-07-26 13:05:00,28.34,28.37,28.33,28.37,81905.0,25.8937,25.9211,25.8846,25.9211,81905.0
2016-07-26 13:10:00,28.36,28.39,28.34,28.39,87692.0,25.912,25.9394,25.8937,25.9394,87692.0
2016-07-26 13:15:00,28.39,28.42,28.38,28.41,121792.0,25.9394,25.9668,25.9303,25.9577,121792.0
2016-07-26 13:20:00,28.42,28.44,28.4,28.43,128169.0,25.9668,25.9851,25.9485,25.9759,128169.0
2016-07-26 13:25:00,28.44,28.45,28.37,28.4,111032.0,25.9851,25.9942,25.9211,25.9485,111032.0
2016-07-26 13:30:00,28.4,28.4,28.36,28.4,81243.0,25.9485,25.9485,25.912,25.9485,81243.0
2016-07-26 13:35:00,28.41,28.44,28.41,28.44,83551.0,25.9577,25.9851,25.9577,25.9851,83551.0
2016-07-26 13:40:00,28.44,28.48,28.43,28.47,116896.0,25.9851,26.0216,25.9759,26.0125,116896.0
2016-07-26 13:45:00,28.47,28.5,28.47,28.5,95452.0,26.0125,26.0399,26.0125,26.0399,95452.0
2016-07-26 13:50:00,28.5,28.5,28.47,28.5,122317.0,26.0399,26.0399,26.0125,26.0399,122317.0
2016-07-26 13:55:00,28.5,28.5,28.46,28.49,88286.0,26.0399,26.0399,26.0034,26.0308,88286.0
2016-07-26 14:00:00,28.48,28.55,28.48,28.54,183715.0,26.0216,26.0856,26.0216,26.0765,183715.0
2016-07-26 14:05:00,28.55,28.55,28.5,28.51,226183.0,26.0856,26.0856,26.0399,26.049,226183.0
2016-07-26 14:10:00,28.51,28.57,28.49,28.53,290692.0,26.049,26.1039,26.0308,26.0673,290692.0
2016-07-26 14:15:00,28.53,28.57,28.52,28.52,77503.0,26.0673,26.1039,26.0582,26.0582,77503.0
2016-07-26 14:20:00,28.53,28.56,28.53,28.55,146289.0,26.0673,26.0947,26.0673,26.0856,146289.0
2016-07-26 14:25:00,28.55,28.57,28.54,28.55,95867.0,26.0856,26.1039,26.0765,26.0856,95867.0
2016-07-26 14:30:00,28.55,28.56,28.51,28.53,143797.0,26.0856,26.0947,26.049,26.0673,143797.0
2016-07-26 14:35:00,28.53,28.58,28.52,28.57,147196.0,26.0673,26.113,26.0582,26.1039,147196.0
2016-07-26 14:40:00,28.57,28.59,28.56,28.58,98012.0,26.1039,26.1221,26.0947,26.113,98012.0
2016-07-26 14:45:00,28.58,28.64,28.58,28.64,150955.0,26.113,26.1678,26.113,26.1678,150955.0
2016-07-26 14:50:00,28.65,28.67,28.61,28.61,199600.0,26.177,26.1952,26.1404,26.1404,199600.0
2016-07-26 14:55:00,28.61,28.66,28.61,28.65,108450.0,26.1404,26.1861,26.1404,26.177,108450.0
2016-07-26 15:00:00,28.65,28.66,28.63,28.64,169998.0,26.177,26.1861,26.1587,26.1678,169998.0
2016-07-26 15:05:00,28.64,28.66,28.62,28.66,158679.0,26.1678,26.1861,26.1495,26.1861,158679.0
2016-07-26 15:10:00,28.66,28.72,28.66,28.7,248276.0,26.1861,26.2409,26.1861,26.2226,248276.0
2016-07-26 15:15:00,28.7,28.7,28.68,28.68,47083.0,26.2226,26.2226,26.2044,26.2044,47083.0
2016-07-26 15:20:00,28.69,28.72,28.67,28.67,167329.0,26.2135,26.2409,26.1952,26.1952,167329.0
2016-07-26 15:25:00,28.67,28.67,28.63,28.66,181735.0,26.1952,26.1952,26.1587,26.1861,181735.0
2016-07-26 15:30:00,28.66,28.66,28.59,28.59,163933.0,26.1861,26.1861,26.1221,26.1221,163933.0
2016-07-26 15:35:00,28.59,28.61,28.54,28.54,145363.0,26.1221,26.1404,26.0765,26.0765,145363.0
2016-07-26 15:40:00,28.55,28.55,28.49,28.5,280746.0,26.0856,26.0856,26.0308,26.0399,280746.0
2016-07-26 15:45:00,28.5,28.58,28.5,28.55,237177.0,26.0399,26.113,26.0399,26.0856,237177.0
2016-07-26 15:50:00,28.55,28.56,28.52,28.53,208671.0,26.0856,26.0947,26.0582,26.0673,208671.0
2016-07-26 15:55:00,28.53,28.55,28.47,28.49,778371.0,26.0673,26.0856,26.0125,26.0308,778371.0
2016-07-27 09:30:00,28.96,29.1,28.92,29.08,540828.0,26.4602,26.5881,26.4237,26.5698,540828.0
2016-07-27 09:35:00,29.07,29.12,28.97,29.08,344641.0,26.5607,26.6064,26.4693,26.5698,344641.0
2016-07-27 09:40:00,29.08,29.11,29.04,29.1,348336.0,26.5698,26.5973,26.5333,26.5881,348336.0
2016-07-27 09:45:00,29.09,29.13,29.07,29.08,355301.0,26.579,26.6155,26.5607,26.5698,355301.0
2016-07-27 09:50:00,29.08,29.08,28.98,29.01,156169.0,26.5698,26.5698,26.4785,26.5059,156169.0
2016-07-27 09:55:00,29.01,29.06,29.0,29.04,134614.0,26.5059,26.5516,26.4967,26.5333,134614.0
2016-07-27 10:00:00,29.05,29.12,29.05,29.1,266566.0,26.5424,26.6064,26.5424,26.5881,266566.0
2016-07-27 10:05:00,29.09,29.17,29.08,29.15,232744.0,26.579,26.6521,26.5698,26.6338,232744.0
2016-07-27 10:10:00,29.16,29.17,29.08,29.08,175063.0,26.6429,26.6521,26.5698,26.5698,175063.0
2016-07-27 10:15:00,29.09,29.11,29.02,29.02,181098.0,26.579,26.5973,26.515,26.515,181098.0
2016-07-27 10:20:00,29.02,29.04,29.01,29.01,130323.0,26.515,26.5333,26.5059,26.5059,130323.0
2016-07-27 10:25:00,29.01,29.03,28.97,29.02,97238.0,26.5059,26.5242,26.4693,26.515,97238.0
2016-07-27 10:30:00,29.02,29.02,28.84,28.86,157463.0,26.515,26.515,26.3506,26.3688,157463.0
2016-07-27 10:35:00,28.85,28.85,28.78,28.83,189754.0,26.3597,26.3597,26.2957,26.3414,189754.0
2016-07-27 10:40:00,28.83,28.88,28.8,28.88,132226.0,26.3414,26.3871,26.314,26.3871,132226.0
2016-07-27 10:45:00,28.88,28.91,28.88,28.89,90068.0,26.3871,26.4145,26.3871,26.3962,90068.0
2016-07-27 10:50:00,28.89,28.98,28.88,28.98,84063.0,26.3962,26.4785,26.3871,26.4785,84063.0
2016-07-27 10:55:00,28.97,28.99,28.94,28.95,66491.0,26.4693,26.4876,26.4419,26.4511,66491.0
2016-07-27 11:00:00,28.95,28.98,28.95,28.95,110771.0,26.4511,26.4785,26.4511,26.4511,110771.0
2016-07-27 11:05:00,28.96,28.99,28.95,28.98,74409.0,26.4602,26.4876,26.4511,26.4785,74409.0
2016-07-27 11:10:00,28.99,28.99,28.89,28.89,122414.0,26.4876,26.4876,26.3962,26.3962,122414.0
2016-07-27 11:15:00,28.89,28.92,28.86,28.91,110674.0,26.3962,26.4237,26.3688,26.4145,110674.0
2016-07-27 11:20:00,28.91,28.91,28.82,28.83,72372.0,26.4145,26.4145,26.3323,26.3414,72372.0
2016-07-27 11:25:00,28.83,28.83,28.76,28.76,125242.0,26.3414,26.3414,26.2775,26.2775,125242.0
2016-07-27 11:30:00,28.76,28.76,28.74,28.74,87124.0,26.2775,26.2775,26.2592,26.2592,87124.0
2016-07-27 11:35:00,28.74,28.75,28.7,28.75,111851.0,26.2592,26.2683,26.2226,26.2683,111851.0
2016-07-27 11:40:00,28.75,28.8,28.73,28.79,96442.0,26.2683,26.314,26.2501,26.3049,96442.0
2016-07-27 11:45:00,28.78,28.79,28.76,28.76,38641.0,26.2957,26.3049,26.2775,26.2775,38641.0
2016-07-27 11:50:00,28.76,28.76,28.71,28.71,80471.0,26.2775,26.2775,26.2318,26.2318,80471.0
2016-07-27 11:55:00,28.71,28.75,28.71,28.75,53625.0,26.2318,26.2683,26.2318,26.2683,53625.0
2016-07-27 12:00:00,28.75,28.78,28.73,28.74,61092.0,26.2683,26.2957,26.2501,26.2592,61092.0
2016-07-27 12:05:00,28.73,28.74,28.71,28.73,70022.0,26.2501,26.2592,26.2318,26.2501,70022.0
2016-07-27 12:10:00,28.72,28.73,28.67,28.67,59302.0,26.2409,26.2501,26.1952,26.1952,59302.0
2016-07-27 12:15:00,28.66,28.68,28.64,28.67,50842.0,26.1861,26.2044,26.1678,26.1952,50842.0
2016-07-27 12:20:00,28.67,28.72,28.67,28.71,35944.0,26.1952,26.2409,26.1952,26.2318,35944.0
2016-07-27 12:25:00,28.71,28.72,28.65,28.65,37372.0,26.2318,26.2409,26.177,26.177,37372.0
2016-07-27 12:30:00,28.65,28.67,28.61,28.61,76879.0,26.177,26.1952,26.1404,26.1404,76879.0
2016-07-27 12:35:00,28.61,28.71,28.61,28.7,53754.0,26.1404,26.2318,26.1404,26.2226,53754.0
2016-07-27 12:40:00,28.69,28.76,28.68,28.76,63081.0,26.2135,26.2775,26.2044,26.2775,63081.0
2016-07-27 12:45:00,28.76,28.8,28.75,28.78,80638.0,26.2775,26.314,26.2683,26.2957,80638.0
2016-07-27 12:50:00,28.79,28.81,28.75,28.77,58215.0,26.3049,26.3231,26.2683,26.2866,58215.0
2016-07-27 12:55:00,28.77,28.84,28.77,28.82,67680.0,26.2866,26.3506,26.2866,26.3323,67680.0
2016-07-27 13:00:00,28.81,28.83,28.78,28.78,53107.0,26.3231,26.3414,26.2957,26.2957,53107.0
2016-07-27 13:05:00,28.77,28.8,28.74,28.8,63831.0,26.2866,26.314,26.2592,26.314,63831.0
2016-07-27 13:10:00,28.8,28.83,28.78,28.83,53274.0,26.314,26.3414,26.2957,26.3414,53274.0
2016-07-27 13:15:00,28.83,28.83,28.81,28.82,32496.0,26.3414,26.3414,26.3231,26.3323,32496.0
2016-07-27 13:20:00,28.82,28.86,28.82,28.84,43656.0,26.3323,26.3688,26.3323,26.3506,43656.0
2016-07-27 13:25:00,28.83,28.88,28.83,28.85,34621.0,26.3414,26.3871,26.3414,26.3597,34621.0
2016-07-27 13:30:00,28.85,28.85,28.82,28.84,62554.0,26.3597,26.3597,26.3323,26.3506,62554.0
2016-07-27 13:35:00,28.84,28.86,28.83,28.85,15189.0,26.3506,26.3688,26.3414,26.3597,15189.0
2016-07-27 13:40:00,28.85,28.91,28.84,28.91,66389.0,26.3597,26.4145,26.3506,26.4145,66389.0
2016-07-27 13:45:00,28.92,28.93,28.87,28.89,78326.0,26.4237,26.4328,26.378,26.3962,78326.0
2016-07-27 13:50:00,28.89,28.9,28.86,28.86,72739.0,26.3962,26.4054,26.3688,26.3688,72739.0
2016-07-27 13:55:00,28.86,28.86,28.73,28.79,92665.0,26.3688,26.3688,26.2501,26.3049,92665.0
2016-07-27 14:00:00,28.82,28.82,28.25,28.46,1145738.0,26.3323,26.3323,25.8115,26.0034,1145738.0
2016-07-27 14:05:00,28.46,28.91,28.45,28.84,424971.0,26.0034,26.4145,25.9942,26.3506,424971.0
2016-07-27 14:10:00,28.83,28.88,28.69,28.76,348910.0,26.3414,26.3871,26.2135,26.2775,348910.0
2016-07-27 14:15:00,28.76,28.97,28.76,28.91,398762.0,26.2775,26.4693,26.2775,26.4145,398762.0
2016-07-27 14:20:00,28.92,29.09,28.91,29.05,360398.0,26.4237,26.579,26.4145,26.5424,360398.0
2016-07-27 14:25:00,29.04,29.18,29.03,29.16,473598.0,26.5333,26.6612,26.5242,26.6429,473598.0
2016-07-27 14:30:00,29.17,29.28,29.17,29.26,467551.0,26.6521,26.7526,26.6521,26.7343,467551.0
2016-07-27 14:35:00,29.26,29.4,29.26,29.33,518250.0,26.7343,26.8622,26.7343,26.7983,518250.0
2016-07-27 14:40:00,29.33,29.35,29.3,29.32,274027.0,26.7983,26.8165,26.7709,26.7891,274027.0
2016-07-27 14:45:00,29.32,29.51,29.32,29.51,386267.0,26.7891,26.9627,26.7891,26.9627,386267.0
2016-07-27 14:50:00,29.52,29.63,29.48,29.58,555110.0,26.9719,27.0724,26.9353,27.0267,555110.0
2016-07-27 14:55:00,29.59,29.8,29.57,29.79,709495.0,27.0358,27.2277,27.0175,27.2186,709495.0
2016-07-27 15:00:00,29.78,29.88,29.77,29.78,907875.0,27.2094,27.3008,27.2003,27.2094,907875.0
2016-07-27 15:05:00,29.78,29.86,29.76,29.82,727248.0,27.2094,27.2825,27.1911,27.246,727248.0
2016-07-27 15:10:00,29.82,29.87,29.76,29.8,504626.0,27.246,27.2917,27.1911,27.2277,504626.0
2016-07-27 15:15:00,29.8,29.92,29.8,29.9,639197.0,27.2277,27.3373,27.2277,27.3191,639197.0
2016-07-27 15:20:00,29.9,29.97,29.84,29.84,672120.0,27.3191,27.383,27.2642,27.2642,672120.0
2016-07-27 15:25:00,29.84,29.84,29.75,29.81,362623.0,27.2642,27.2642,27.182,27.2368,362623.0
2016-07-27 15:30:00,29.81,29.82,29.76,29.78,450012.0,27.2368,27.246,27.1911,27.2094,450012.0
2016-07-27 15:35:00,29.78,29.83,29.73,29.8,570692.0,27.2094,27.2551,27.1637,27.2277,570692.0
2016-07-27 15:40:00,29.8,29.86,29.78,29.83,681162.0,27.2277,27.2825,27.2094,27.2551,681162.0
2016-07-27 15:45:00,29.83,29.83,29.69,29.7,490446.0,27.2551,27.2551,27.1272,27.1363,490446.0
2016-07-27 15:50:00,29.7,29.77,29.68,29.72,567006.0,27.1363,27.2003,27.1181,27.1546,567006.0
2016-07-27 15:55:00,29.72,29.84,29.68,29.78,1599502.0,27.1546,27.2642,27.1181,27.2094,1599502.0
2016-07-28 09:30:00,29.94,30.08,29.88,29.97,1103464.0,27.3556,27.4835,27.3008,27.383,1103464.0
2016-07-28 09:35:00,29.97,30.0,29.89,29.98,512085.0,27.383,27.4104,27.3099,27.3922,512085.0
2016-07-28 09:40:00,29.99,30.02,29.88,29.94,626749.0,27.4013,27.4287,27.3008,27.3556,626749.0
2016-07-28 09:45:00,29.94,29.95,29.88,29.94,408385.0,27.3556,27.3647,27.3008,27.3556,408385.0
2016-07-28 09:50:00,29.93,30.04,29.93,30.04,311076.0,27.3465,27.447,27.3465,27.447,311076.0
2016-07-28 09:55:00,30.05,30.05,29.95,29.99,162351.0,27.4561,27.4561,27.3647,27.4013,162351.0
2016-07-28 10:00:00,29.97,29.99,29.89,29.91,239564.0,27.383,27.4013,27.3099,27.3282,239564.0
2016-07-28 10:05:00,29.91,29.98,29.91,29.98,145330.0,27.3282,27.3922,27.3282,27.3922,145330.0
2016-07-28 10:10:00,29.98,30.02,29.9,29.91,306660.0,27.3922,27.4287,27.3191,27.3282,306660.0
2016-07-28 10:15:00,29.91,29.92,29.72,29.83,503785.0,27.3282,27.3373,27.1546,27.2551,503785.0
2016-07-28 10:20:00,29.83,29.83,29.67,29.72,485334.0,27.2551,27.2551,27.1089,27.1546,485334.0
2016-07-28 10:25:00,29.72,29.74,29.67,29.68,187933.0,27.1546,27.1729,27.1089,27.1181,187933.0
2016-07-28 10:30:00,29.69,29.72,29.62,29.62,218318.0,27.1272,27.1546,27.0632,27.0632,218318.0
2016-07-28 10:35:00,29.62,29.66,29.46,29.51,402158.0,27.0632,27.0998,26.917,26.9627,402158.0
2016-07-28 10:40:00,29.51,29.54,29.48,29.48,160622.0,26.9627,26.9901,26.9353,26.9353,160622.0
2016-07-28 10:45:00,29.48,29.51,29.39,29.4,310071.0,26.9353,26.9627,26.8531,26.8622,310071.0
2016-07-28 10:50:00,29.4,29.4,29.3,29.32,157033.0,26.8622,26.8622,26.7709,26.7891,157033.0
2016-07-28 10:55:00,29.31,29.45,29.28,29.44,262349.0,26.78,26.9079,26.7526,26.8988,262349.0
2016-07-28 11:00:00,29.43,29.6,29.42,29.58,306801.0,26.8896,27.045,26.8805,27.0267,306801.0
2016-07-28 11:05:00,29.59,29.61,29.55,29.57,223142.0,27.0358,27.0541,26.9993,27.0175,223142.0
2016-07-28 11:10:00,29.57,29.57,29.49,29.55,172990.0,27.0175,27.0175,26.9445,26.9993,172990.0
2016-07-28 11:15:00,29.55,29.56,29.48,29.52,167747.0,26.9993,27.0084,26.9353,26.9719,167747.0
2016-07-28 11:20:00,29.52,29.56,29.42,29.44,204123.0,26.9719,27.0084,26.8805,26.8988,204123.0
2016-07-28 11:25:00,29.43,29.43,29.33,29.38,162649.0,26.8896,26.8896,26.7983,26.8439,162649.0
2016-07-28 11:30:00,29.39,29.43,29.39,29.41,122503.0,26.8531,26.8896,26.8531,26.8714,122503.0
2016-07-28 11:35:00,29.41,29.42,29.34,29.36,227472.0,26.8714,26.8805,26.8074,26.8257,227472.0
2016-07-28 11:40:00,29.36,29.37,29.33,29.36,122291.0,26.8257,26.8348,26.7983,26.8257,122291.0
2016-07-28 11:45:00,29.36,29.41,29.31,29.37,155901.0,26.8257,26.8714,26.78,26.8348,155901.0
2016-07-28 11:50:00,29.38,29.39,29.33,29.35,116068.0,26.8439,26.8531,26.7983,26.8165,116068.0
2016-07-28 11:55:00,29.35,29.36,29.28,29.32,81732.0,26.8165,26.8257,26.7526,26.7891,81732.0
2016-07-28 12:00:00,29.33,29.35,29.3,29.34,103765.0,26.7983,26.8165,26.7709,26.8074,103765.0
2016-07-28 12:05:00,29.33,29.34,29.27,29.31,96386.0,26.7983,26.8074,26.7434,26.78,96386.0
2016-07-28 12:10:00,29.3,29.3,29.25,29.28,111770.0,26.7709,26.7709,26.7252,26.7526,111770.0
2016-07-28 12:15:00,29.28,29.31,29.28,29.31,80715.0,26.7526,26.78,26.7526,26.78,80715.0
2016-07-28 12:20:00,29.31,29.32,29.29,29.32,67425.0,26.78,26.7891,26.7617,26.7891,67425.0
2016-07-28 12:25:00,29.32,29.4,29.32,29.4,51907.0,26.7891,26.8622,26.7891,26.8622,51907.0
2016-07-28 12:30:00,29.39,29.46,29.36,29.46,112057.0,26.8531,26.917,26.8257,26.917,112057.0
2016-07-28 12:35:00,29.45,29.5,29.42,29.42,121999.0,26.9079,26.9536,26.8805,26.8805,121999.0
2016-07-28 12:40:00,29.42,29.47,29.4,29.47,87672.0,26.8805,26.9262,26.8622,26.9262,87672.0
2016-07-28 12:45:00,29.47,29.48,29.42,29.43,53884.0,26.9262,26.9353,26.8805,26.8896,53884.0
2016-07-28 12:50:00,29.42,29.46,29.42,29.45,81242.0,26.8805,26.917,26.8805,26.9079,81242.0
2016-07-28 12:55:00,29.46,29.57,29.45,29.56,151872.0,26.917,27.0175,26.9079,27.0084,151872.0
2016-07-28 13:00:00,29.56,29.57,29.47,29.5,95712.0,27.0084,27.0175,26.9262,26.9536,95712.0
2016-07-28 13:05:00,29.49,29.5,29.46,29.47,60473.0,26.9445,26.9536,26.917,26.9262,60473.0
2016-07-28 13:10:00,29.46,29.5,29.45,29.48,69755.0,26.917,26.9536,26.9079,26.9353,69755.0
2016-07-28 13:15:00,29.47,29.5,29.46,29.48,79290.0,26.9262,26.9536,26.917,26.9353,79290.0
2016-07-28 13:20:00,29.48,29.51,29.44,29.51,100677.0,26.9353,26.9627,26.8988,26.9627,100677.0
2016-07-28 13:25:00,29.51,29.53,29.5,29.51,35594.0,26.9627,26.981,26.9536,26.9627,35594.0
2016-07-28 13:30:00,29.51,29.55,29.51,29.55,55557.0,26.9627,26.9993,26.9627,26.9993,55557.0
2016-07-28 13:35:00,29.55,29.65,29.55,29.65,94290.0,26.9993,27.0906,26.9993,27.0906,94290.0
2016-07-28 13:40:00,29.66,29.68,29.64,29.68,94001.0,27.0998,27.1181,27.0815,27.1181,94001.0
2016-07-28 13:45:00,29.68,29.72,29.67,29.69,83091.0,27.1181,27.1546,27.1089,27.1272,83091.0
2016-07-28 13:50:00,29.69,29.71,29.65,29.69,124405.0,27.1272,27.1455,27.0906,27.1272,124405.0
2016-07-28 13:55:00,29.7,29.7,29.62,29.65,107076.0,27.1363,27.1363,27.0632,27.0906,107076.0
2016-07-28 14:00:00,29.65,29.71,29.64,29.7,130471.0,27.0906,27.1455,27.0815,27.1363,130471.0
2016-07-28 14:05:00,29.7,29.76,29.7,29.75,103590.0,27.1363,27.1911,27.1363,27.182,103590.0
2016-07-28 14:10:00,29.76,29.78,29.76,29.77,83332.0,27.1911,27.2094,27.1911,27.2003,83332.0
2016-07-28 14:15:00,29.76,29.82,29.73,29.82,71322.0,27.1911,27.246,27.1637,27.246,71322.0
2016-07-28 14:20:00,29.81,29.84,29.8,29.84,155234.0,27.2368,27.2642,27.2277,27.2642,155234.0
2016-07-28 14:25:00,29.84,29.84,29.79,29.8,116817.0,27.2642,27.2642,27.2186,27.2277,116817.0
2016-07-28 14:30:00,29.81,29.91,29.8,29.91,146384.0,27.2368,27.3282,27.2277,27.3282,146384.0
2016-07-28 14:35:00,29.91,29.91,29.88,29.88,119781.0,27.3282,27.3282,27.3008,27.3008,119781.0
2016-07-28 14:40:00,29.88,29.89,29.83,29.85,91895.0,27.3008,27.3099,27.2551,27.2734,91895.0
2016-07-28 14:45:00,29.86,29.91,29.86,29.89,147173.0,27.2825,27.3282,27.2825,27.3099,147173.0
2016-07-28 14:50:00,29.9,29.92,29.89,29.9,203567.0,27.3191,27.3373,27.3099,27.3191,203567.0
2016-07-28 14:55:00,29.9,29.9,29.85,29.85,107010.0,27.3191,27.3191,27.2734,27.2734,107010.0
2016-07-28 15:00:00,29.85,29.85,29.77,29.78,138648.0,27.2734,27.2734,27.2003,27.2094,138648.0
2016-07-28 15:05:00,29.78,29.86,29.78,29.86,87244.0,27.2094,27.2825,27.2094,27.2825,87244.0
2016-07-28 15:10:00,29.86,29.88,29.83,29.83,50490.0,27.2825,27.3008,27.2551,27.2551,50490.0
2016-07-28 15:15:00,29.83,29.85,29.83,29.85,73983.0,27.2551,27.2734,27.2551,27.2734,73983.0
2016-07-28 15:20:00,29.85,29.85,29.82,29.82,97000.0,27.2734,27.2734,27.246,27.246,97000.0
2016-07-28 15:25:00,29.82,29.84,29.82,29.84,58196.0,27.246,27.2642,27.246,27.2642,58196.0
2016-07-28 15:30:00,29.84,29.84,29.81,29.82,147215.0,27.2642,27.2642,27.2368,27.246,147215.0
2016-07-28 15:35:00,29.82,29.82,29.78,29.79,73785.0,27.246,27.246,27.2094,27.2186,73785.0
2016-07-28 15:40:00,29.79,29.79,29.74,29.78,185279.0,27.2186,27.2186,27.1729,27.2094,185279.0
2016-07-28 15:45:00,29.77,29.8,29.74,29.76,217844.0,27.2003,27.2277,27.1729,27.1911,217844.0
2016-07-28 15:50:00,29.76,29.77,29.75,29.75,103929.0,27.1911,27.2003,27.182,27.182,103929.0
2016-07-28 15:55:00,29.75,29.78,29.73,29.74,579925.0,27.182,27.2094,27.1637,27.1729,579925.0
2016-07-29 09:30:00,30.28,30.28,30.14,30.2,635748.0,27.6663,27.6663,27.5383,27.5932,635748.0
2016-07-29 09:35:00,30.2,30.25,30.17,30.23,332062.0,27.5932,27.6388,27.5658,27.6206,332062.0
2016-07-29 09:40:00,30.23,30.25,30.02,30.07,567735.0,27.6206,27.6388,27.4287,27.4744,567735.0
2016-07-29 09:45:00,30.07,30.17,30.07,30.16,350954.0,27.4744,27.5658,27.4744,27.5566,350954.0
2016-07-29 09:50:00,30.16,30.23,30.1,30.13,367214.0,27.5566,27.6206,27.5018,27.5292,367214.0
2016-07-29 09:55:00,30.13,30.17,30.08,30.15,241143.0,27.5292,27.5658,27.4835,27.5475,241143.0
2016-07-29 10:00:00,30.16,30.23,30.15,30.16,427497.0,27.5566,27.6206,27.5475,27.5566,427497.0
2016-07-29 10:05:00,30.16,30.19,30.12,30.19,252400.0,27.5566,27.584,27.5201,27.584,252400.0
2016-07-29 10:10:00,30.19,30.25,30.18,30.23,211337.0,27.584,27.6388,27.5749,27.6206,211337.0
2016-07-29 10:15:00,30.23,30.3,30.23,30.29,211398.0,27.6206,27.6845,27.6206,27.6754,211398.0
2016-07-29 10:20:00,30.28,30.28,30.23,30.25,104781.0,27.6663,27.6663,27.6206,27.6388,104781.0
2016-07-29 10:25:00,30.25,30.33,30.24,30.25,220694.0,27.6388,27.7119,27.6297,27.6388,220694.0
2016-07-29 10:30:00,30.25,30.36,30.25,30.34,175628.0,27.6388,27.7394,27.6388,27.7211,175628.0
2016-07-29 10:35:00,30.34,30.41,30.33,30.34,287098.0,27.7211,27.785,27.7119,27.7211,287098.0
2016-07-29 10:40:00,30.34,30.38,30.27,30.3,264977.0,27.7211,27.7576,27.6571,27.6845,264977.0
2016-07-29 10:45:00,30.3,30.36,30.29,30.36,198254.0,27.6845,27.7394,27.6754,27.7394,198254.0
2016-07-29 10:50:00,30.35,30.4,30.35,30.39,157791.0,27.7302,27.7759,27.7302,27.7668,157791.0
2016-07-29 10:55:00,30.39,30.45,30.39,30.44,280169.0,27.7668,27.8216,27.7668,27.8124,280169.0
2016-07-29 11:00:00,30.44,30.53,30.44,30.51,430651.0,27.8124,27.8947,27.8124,27.8764,430651.0
2016-07-29 11:05:00,30.51,30.58,30.51,30.58,227206.0,27.8764,27.9404,27.8764,27.9404,227206.0
2016-07-29 11:10:00,30.58,30.7,30.58,30.66,246380.0,27.9404,28.05,27.9404,28.0135,246380.0
2016-07-29 11:15:00,30.66,30.68,30.58,30.59,236187.0,28.0135,28.0317,27.9404,27.9495,236187.0
2016-07-29 11:20:00,30.58,30.59,30.53,30.56,208034.0,27.9404,27.9495,27.8947,27.9221,208034.0
2016-07-29 11:25:00,30.55,30.58,30.51,30.56,224950.0,27.913,27.9404,27.8764,27.9221,224950.0
2016-07-29 11:30:00,30.56,30.58,30.53,30.58,206642.0,27.9221,27.9404,27.8947,27.9404,206642.0
2016-07-29 11:35:00,30.58,30.65,30.58,30.65,158437.0,27.9404,28.0043,27.9404,28.0043,158437.0
2016-07-29 11:40:00,30.65,30.67,30.62,30.64,133427.0,28.0043,28.0226,27.9769,27.9952,133427.0
2016-07-29 11:45:00,30.63,30.68,30.61,30.67,159661.0,27.986,28.0317,27.9678,28.0226,159661.0
2016-07-29 11:50:00,30.67,30.67,30.59,30.61,191758.0,28.0226,28.0226,27.9495,27.9678,191758.0
2016-07-29 11:55:00,30.61,30.63,30.58,30.62,146843.0,27.9678,27.986,27.9404,27.9769,146843.0
2016-07-29 12:00:00,30.61,30.7,30.6,30.69,171310.0,27.9678,28.05,27.9586,28.0409,171310.0
2016-07-29 12:05:00,30.69,30.73,30.68,30.7,227743.0,28.0409,28.0774,28.0317,28.05,227743.0
2016-07-29 12:10:00,30.7,30.72,30.66,30.66,119361.0,28.05,28.0683,28.0135,28.0135,119361.0
2016-07-29 12:15:00,30.66,30.67,30.58,30.58,114596.0,28.0135,28.0226,27.9404,27.9404,114596.0
2016-07-29 12:20:00,30.58,30.59,30.53,30.53,123570.0,27.9404,27.9495,27.8947,27.8947,123570.0
2016-07-29 12:25:00,30.54,30.55,30.48,30.49,150099.0,27.9038,27.913,27.849,27.8581,150099.0
2016-07-29 12:30:00,30.5,30.5,30.42,30.42,118010.0,27.8673,27.8673,27.7942,27.7942,118010.0
2016-07-29 12:35:00,30.42,30.42,30.37,30.42,222025.0,27.7942,27.7942,27.7485,27.7942,222025.0
2016-07-29 12:40:00,30.42,30.48,30.42,30.42,183389.0,27.7942,27.849,27.7942,27.7942,183389.0
2016-07-29 12:45:00,30.41,30.43,30.36,30.36,125634.0,27.785,27.8033,27.7394,27.7394,125634.0
2016-07-29 12:50:00,30.36,30.36,30.32,30.32,138596.0,27.7394,27.7394,27.7028,27.7028,138596.0
2016-07-29 12:55:00,30.32,30.33,30.28,30.31,119185.0,27.7028,27.7119,27.6663,27.6937,119185.0
2016-07-29 13:00:00,30.31,30.37,30.31,30.36,113077.0,27.6937,27.7485,27.6937,27.7394,113077.0
2016-07-29 13:05:00,30.36,30.46,30.35,30.46,136853.0,27.7394,27.8307,27.7302,27.8307,136853.0
2016-07-29 13:10:00,30.47,30.5,30.47,30.5,124296.0,27.8399,27.8673,27.8399,27.8673,124296.0
2016-07-29 13:15:00,30.5,30.51,30.48,30.5,156982.0,27.8673,27.8764,27.849,27.8673,156982.0
2016-07-29 13:20:00,30.5,30.53,30.49,30.51,94536.0,27.8673,27.8947,27.8581,27.8764,94536.0
2016-07-29 13:25:00,30.51,30.58,30.5,30.56,95905.0,27.8764,27.9404,27.8673,27.9221,95905.0
2016-07-29 13:30:00,30.57,30.6,30.55,30.6,165634.0,27.9312,27.9586,27.913,27.9586,165634.0
2016-07-29 13:35:00,30.6,30.62,30.58,30.61,180714.0,27.9586,27.9769,27.9404,27.9678,180714.0
2016-07-29 13:40:00,30.61,30.65,30.59,30.62,195540.0,27.9678,28.0043,27.9495,27.9769,195540.0
2016-07-29 13:45:00,30.62,30.67,30.6,30.61,147602.0,27.9769,28.0226,27.9586,27.9678,147602.0
2016-07-29 13:50:00,30.6,30.64,30.59,30.64,158854.0,27.9586,27.9952,27.9495,27.9952,158854.0
2016-07-29 13:55:00,30.65,30.67,30.64,30.65,170678.0,28.0043,28.0226,27.9952,28.0043,170678.0
2016-07-29 14:00:00,30.65,30.66,30.6,30.61,173111.0,28.0043,28.0135,27.9586,27.9678,173111.0
2016-07-29 14:05:00,30.62,30.64,30.61,30.64,157978.0,27.9769,27.9952,27.9678,27.9952,157978.0
2016-07-29 14:10:00,30.65,30.68,30.64,30.66,113780.0,28.0043,28.0317,27.9952,28.0135,113780.0
2016-07-29 14:15:00,30.66,30.69,30.66,30.68,64095.0,28.0135,28.0409,28.0135,28.0317,64095.0
2016-07-29 14:20:00,30.68,30.69,30.67,30.67,59142.0,28.0317,28.0409,28.0226,28.0226,59142.0
2016-07-29 14:25:00,30.67,30.7,30.67,30.69,88094.0,28.0226,28.05,28.0226,28.0409,88094.0
2016-07-29 14:30:00,30.68,30.7,30.68,30.7,74039.0,28.0317,28.05,28.0317,28.05,74039.0
2016-07-29 14:35:00,30.7,30.72,30.65,30.66,125399.0,28.05,28.0683,28.0043,28.0135,125399.0
2016-07-29 14:40:00,30.67,30.68,30.65,30.66,67523.0,28.0226,28.0317,28.0043,28.0135,67523.0
2016-07-29 14:45:00,30.66,30.66,30.64,30.66,87496.0,28.0135,28.0135,27.9952,28.0135,87496.0
2016-07-29 14:50:00,30.67,30.69,30.65,30.68,112332.0,28.0226,28.0409,28.0043,28.0317,112332.0
2016-07-29 14:55:00,30.68,30.74,30.68,30.74,314042.0,28.0317,28.0866,28.0317,28.0866,314042.0
2016-07-29 15:00:00,30.74,30.74,30.72,30.73,148870.0,28.0866,28.0866,28.0683,28.0774,148870.0
2016-07-29 15:05:00,30.73,30.74,30.72,30.74,66938.0,28.0774,28.0866,28.0683,28.0866,66938.0
2016-07-29 15:10:00,30.74,30.76,30.7,30.74,212083.0,28.0866,28.1048,28.05,28.0866,212083.0
2016-07-29 15:15:00,30.73,30.76,30.72,30.74,292161.0,28.0774,28.1048,28.0683,28.0866,292161.0
2016-07-29 15:20:00,30.74,30.76,30.71,30.72,182126.0,28.0866,28.1048,28.0591,28.0683,182126.0
2016-07-29 15:25:00,30.72,30.75,30.69,30.7,267794.0,28.0683,28.0957,28.0409,28.05,267794.0
2016-07-29 15:30:00,30.7,30.7,30.64,30.64,573569.0,28.05,28.05,27.9952,27.9952,573569.0
2016-07-29 15:35:00,30.64,30.67,30.62,30.62,172135.0,27.9952,28.0226,27.9769,27.9769,172135.0
2016-07-29 15:40:00,30.63,30.65,30.55,30.56,250868.0,27.986,28.0043,27.913,27.9221,250868.0
2016-07-29 15:45:00,30.57,30.66,30.56,30.65,239740.0,27.9312,28.0135,27.9221,28.0043,239740.0
2016-07-29 15:50:00,30.65,30.67,30.62,30.64,224057.0,28.0043,28.0226,27.9769,27.9952,224057.0
2016-07-29 15:55:00,30.64,30.66,30.57,30.58,916917.0,27.9952,28.0135,27.9312,27.9404,916917.0
2016-08-01 09:30:00,30.47,30.56,30.43,30.44,748584.0,27.8399,27.9221,27.8033,27.8124,748584.0
2016-08-01 09:35:00,30.44,30.47,30.26,30.36,641685.0,27.8124,27.8399,27.648,27.7394,641685.0
2016-08-01 09:40:00,30.36,30.41,30.27,30.41,326257.0,27.7394,27.785,27.6571,27.785,326257.0
2016-08-01 09:45:00,30.41,30.65,30.41,30.63,293821.0,27.785,28.0043,27.785,27.986,293821.0
2016-08-01 09:50:00,30.63,30.64,30.52,30.52,241914.0,27.986,27.9952,27.8855,27.8855,241914.0
2016-08-01 09:55:00,30.52,30.6,30.49,30.6,207203.0,27.8855,27.9586,27.8581,27.9586,207203.0
2016-08-01 10:00:00,30.61,30.72,30.59,30.72,423722.0,27.9678,28.0683,27.9495,28.0683,423722.0
2016-08-01 10:05:00,30.72,30.72,30.59,30.65,243017.0,28.0683,28.0683,27.9495,28.0043,243017.0
2016-08-01 10:10:00,30.66,30.69,30.64,30.65,197772.0,28.0135,28.0409,27.9952,28.0043,197772.0
2016-08-01 10:15:00,30.64,30.65,30.55,30.6,211612.0,27.9952,28.0043,27.913,27.9586,211612.0
2016-08-01 10:20:00,30.59,30.59,30.52,30.55,176207.0,27.9495,27.9495,27.8855,27.913,176207.0
2016-08-01 10:25:00,30.55,30.63,30.55,30.61,182429.0,27.913,27.986,27.913,27.9678,182429.0
2016-08-01 10:30:00,30.61,30.61,30.56,30.57,215306.0,27.9678,27.9678,27.9221,27.9312,215306.0
2016-08-01 10:35:00,30.57,30.58,30.51,30.54,242208.0,27.9312,27.9404,27.8764,27.9038,242208.0
2016-08-01 10:40:00,30.54,30.55,30.42,30.46,182271.0,27.9038,27.913,27.7942,27.8307,182271.0
2016-08-01 10:45:00,30.46,30.48,30.43,30.43,86849.0,27.8307,27.849,27.8033,27.8033,86849.0
2016-08-01 10:50:00,30.44,30.48,30.42,30.48,80601.0,27.8124,27.849,27.7942,27.849,80601.0
2016-08-01 10:55:00,30.48,30.57,30.48,30.57,217963.0,27.849,27.9312,27.849,27.9312,217963.0
2016-08-01 11:00:00,30.56,30.61,30.55,30.59,96095.0,27.9221,27.9678,27.913,27.9495,96095.0
2016-08-01 11:05:00,30.6,30.68,30.6,30.61,236308.0,27.9586,28.0317,27.9586,27.9678,236308.0
2016-08-01 11:10:00,30.61,30.65,30.59,30.65,82421.0,27.9678,28.0043,27.9495,28.0043,82421.0
2016-08-01 11:15:00,30.65,30.68,30.65,30.68,65839.0,28.0043,28.0317,28.0043,28.0317,65839.0
2016-08-01 11:20:00,30.68,30.75,30.67,30.74,92604.0,28.0317,28.0957,28.0226,28.0866,92604.0
2016-08-01 11:25:00,30.73,30.75,30.67,30.67,110855.0,28.0774,28.0957,28.0226,28.0226,110855.0
2016-08-01 11:30:00,30.68,30.69,30.64,30.67,131767.0,28.0317,28.0409,27.9952,28.0226,131767.0
2016-08-01 11:35:00,30.67,30.75,30.66,30.74,115474.0,28.0226,28.0957,28.0135,28.0866,115474.0
2016-08-01 11:40:00,30.74,30.81,30.73,30.78,169105.0,28.0866,28.1505,28.0774,28.1231,169105.0
2016-08-01 11:45:00,30.79,30.81,30.77,30.81,83412.0,28.1322,28.1505,28.114,28.1505,83412.0
2016-08-01 11:50:00,30.81,30.84,30.81,30.84,100103.0,28.1505,28.1779,28.1505,28.1779,100103.0
2016-08-01 11:55:00,30.84,30.85,30.8,30.81,94941.0,28.1779,28.1871,28.1414,28.1505,94941.0
2016-08-01 12:00:00,30.81,30.84,30.81,30.84,68003.0,28.1505,28.1779,28.1505,28.1779,68003.0
2016-08-01 12:05:00,30.85,30.85,30.77,30.81,111756.0,28.1871,28.1871,28.114,28.1505,111756.0
2016-08-01 12:10:00,30.81,30.83,30.8,30.8,76458.0,28.1505,28.1688,28.1414,28.1414,76458.0
2016-08-01 12:15:00,30.8,30.83,30.74,30.77,112439.0,28.1414,28.1688,28.0866,28.114,112439.0
2016-08-01 12:20:00,30.77,30.77,30.7,30.7,61741.0,28.114,28.114,28.05,28.05,61741.0
2016-08-01 12:25:00,30.69,30.77,30.69,30.76,77455.0,28.0409,28.114,28.0409,28.1048,77455.0
2016-08-01 12:30:00,30.77,30.82,30.76,30.81,109405.0,28.114,28.1596,28.1048,28.1505,109405.0
2016-08-01 12:35:00,30.81,30.81,30.77,30.77,122359.0,28.1505,28.1505,28.114,28.114,122359.0
2016-08-01 12:40:00,30.78,30.81,30.77,30.8,59636.0,28.1231,28.1505,28.114,28.1414,59636.0
2016-08-01 12:45:00,30.8,30.82,30.78,30.8,51683.0,28.1414,28.1596,28.1231,28.1414,51683.0
2016-08-01 12:50:00,30.8,30.85,30.8,30.85,50857.0,28.1414,28.1871,28.1414,28.1871,50857.0
2016-08-01 12:55:00,30.84,30.87,30.84,30.86,82906.0,28.1779,28.2053,28.1779,28.1962,82906.0
2016-08-01 13:00:00,30.85,30.85,30.83,30.85,35683.0,28.1871,28.1871,28.1688,28.1871,35683.0
2016-08-01 13:05:00,30.84,30.84,30.8,30.81,93919.0,28.1779,28.1779,28.1414,28.1505,93919.0
2016-08-01 13:10:00,30.81,30.83,30.8,30.81,58642.0,28.1505,28.1688,28.1414,28.1505,58642.0
2016-08-01 13:15:00,30.82,30.83,30.81,30.82,29651.0,28.1596,28.1688,28.1505,28.1596,29651.0
2016-08-01 13:20:00,30.83,30.83,30.77,30.77,96873.0,28.1688,28.1688,28.114,28.114,96873.0
2016-08-01 13:25:00,30.78,30.83,30.78,30.83,49253.0,28.1231,28.1688,28.1231,28.1688,49253.0
2016-08-01 13:30:00,30.83,30.83,30.82,30.83,28769.0,28.1688,28.1688,28.1596,28.1688,28769.0
2016-08-01 13:35:00,30.83,30.83,30.81,30.82,35675.0,28.1688,28.1688,28.1505,28.1596,35675.0
2016-08-01 13:40:00,30.83,30.83,30.83,30.83,24331.0,28.1688,28.1688,28.1688,28.1688,24331.0
2016-08-01 13:45:00,30.83,30.83,30.81,30.81,36724.0,28.1688,28.1688,28.1505,28.1505,36724.0
2016-08-01 13:50:00,30.81,30.83,30.81,30.81,51133.0,28.1505,28.1688,28.1505,28.1505,51133.0
2016-08-01 13:55:00,30.81,30.83,30.8,30.83,79475.0,28.1505,28.1688,28.1414,28.1688,79475.0
2016-08-01 14:00:00,30.83,30.83,30.82,30.83,58038.0,28.1688,28.1688,28.1596,28.1688,58038.0
2016-08-01 14:05:00,30.83,30.92,30.83,30.91,225118.0,28.1688,28.251,28.1688,28.2419,225118.0
2016-08-01 14:10:00,30.92,30.94,30.89,30.94,117486.0,28.251,28.2693,28.2236,28.2693,117486.0
2016-08-01 14:15:00,30.94,30.95,30.92,30.94,88861.0,28.2693,28.2784,28.251,28.2693,88861.0
2016-08-01 14:20:00,30.95,30.98,30.94,30.95,124214.0,28.2784,28.3058,28.2693,28.2784,124214.0
2016-08-01 14:25:00,30.95,30.99,30.95,30.98,96054.0,28.2784,28.315,28.2784,28.3058,96054.0
2016-08-01 14:30:00,30.97,31.01,30.97,31.0,111917.0,28.2967,28.3332,28.2967,28.3241,111917.0
2016-08-01 14:35:00,31.0,31.02,31.0,31.01,93119.0,28.3241,28.3424,28.3241,28.3332,93119.0
2016-08-01 14:40:00,31.01,31.04,31.01,31.03,99237.0,28.3332,28.3607,28.3332,28.3515,99237.0
2016-08-01 14:45:00,31.03,31.05,30.97,30.99,157654.0,28.3515,28.3698,28.2967,28.315,157654.0
2016-08-01 14:50:00,30.99,31.0,30.96,30.99,145079.0,28.315,28.3241,28.2876,28.315,145079.0
2016-08-01 14:55:00,30.99,31.0,30.98,30.99,129425.0,28.315,28.3241,28.3058,28.315,129425.0
2016-08-01 15:00:00,30.99,31.02,30.98,31.02,143642.0,28.315,28.3424,28.3058,28.3424,143642.0
2016-08-01 15:05:00,31.02,31.02,31.0,31.0,75274.0,28.3424,28.3424,28.3241,28.3241,75274.0
2016-08-01 15:10:00,31.0,31.0,30.96,30.99,94135.0,28.3241,28.3241,28.2876,28.315,94135.0
2016-08-01 15:15:00,30.99,31.01,30.98,31.01,78912.0,28.315,28.3332,28.3058,28.3332,78912.0
2016-08-01 15:20:00,31.01,31.03,31.0,31.03,188899.0,28.3332,28.3515,28.3241,28.3515,188899.0
2016-08-01 15:25:00,31.03,31.04,31.01,31.03,135103.0,28.3515,28.3607,28.3332,28.3515,135103.0
2016-08-01 15:30:00,31.03,31.03,31.02,31.02,77386.0,28.3515,28.3515,28.3424,28.3424,77386.0
2016-08-01 15:35:00,31.02,31.02,30.94,30.95,205957.0,28.3424,28.3424,28.2693,28.2784,205957.0
2016-08-01 15:40:00,30.95,30.97,30.9,30.93,191235.0,28.2784,28.2967,28.2327,28.2602,191235.0
2016-08-01 15:45:00,30.93,30.97,30.92,30.94,246363.0,28.2602,28.2967,28.251,28.2693,246363.0
2016-08-01 15:50:00,30.94,30.96,30.92,30.92,142329.0,28.2693,28.2876,28.251,28.251,142329.0
2016-08-01 15:55:00,30.92,30.98,30.89,30.94,781229.0,28.251,28.3058,28.2236,28.2693,781229.0
2016-08-02 09:30:00,31.34,31.39,31.27,31.34,790386.0,28.6348,28.6804,28.5708,28.6348,790386.0
2016-08-02 09:35:00,31.34,31.43,31.2,31.43,693126.0,28.6348,28.717,28.5068,28.717,693126.0
2016-08-02 09:40:00,31.42,31.47,31.32,31.39,560410.0,28.7079,28.7535,28.6165,28.6804,560410.0
2016-08-02 09:45:00,31.4,31.44,31.35,31.37,349726.0,28.6896,28.7261,28.6439,28.6622,349726.0
2016-08-02 09:50:00,31.36,31.48,31.36,31.45,337623.0,28.653,28.7627,28.653,28.7353,337623.0
2016-08-02 09:55:00,31.46,31.5,31.42,31.43,247939.0,28.7444,28.781,28.7079,28.717,247939.0
2016-08-02 10:00:00,31.42,31.46,31.39,31.46,135505.0,28.7079,28.7444,28.6804,28.7444,135505.0
2016-08-02 10:05:00,31.47,31.53,31.44,31.52,359452.0,28.7535,28.8084,28.7261,28.7992,359452.0
2016-08-02 10:10:00,31.52,31.52,31.45,31.47,332414.0,28.7992,28.7992,28.7353,28.7535,332414.0
2016-08-02 10:15:00,31.47,31.55,31.47,31.49,337067.0,28.7535,28.8266,28.7535,28.7718,337067.0
2016-08-02 10:20:00,31.49,31.5,31.44,31.48,198768.0,28.7718,28.781,28.7261,28.7627,198768.0
2016-08-02 10:25:00,31.48,31.51,31.46,31.48,172344.0,28.7627,28.7901,28.7444,28.7627,172344.0
2016-08-02 10:30:00,31.48,31.53,31.48,31.52,183967.0,28.7627,28.8084,28.7627,28.7992,183967.0
2016-08-02 10:35:00,31.52,31.61,31.52,31.6,270572.0,28.7992,28.8815,28.7992,28.8723,270572.0
2016-08-02 10:40:00,31.61,31.64,31.47,31.51,374907.0,28.8815,28.9089,28.7535,28.7901,374907.0
2016-08-02 10:45:00,31.51,31.58,31.51,31.58,264768.0,28.7901,28.854,28.7901,28.854,264768.0
2016-08-02 10:50:00,31.58,31.59,31.55,31.59,146008.0,28.854,28.8632,28.8266,28.8632,146008.0
2016-08-02 10:55:00,31.59,31.63,31.52,31.53,128312.0,28.8632,28.8997,28.7992,28.8084,128312.0
2016-08-02 11:00:00,31.53,31.59,31.53,31.55,371593.0,28.8084,28.8632,28.8084,28.8266,371593.0
2016-08-02 11:05:00,31.55,31.59,31.53,31.59,147970.0,28.8266,28.8632,28.8084,28.8632,147970.0
2016-08-02 11:10:00,31.59,31.6,31.57,31.6,132077.0,28.8632,28.8723,28.8449,28.8723,132077.0
2016-08-02 11:15:00,31.6,31.62,31.57,31.58,152653.0,28.8723,28.8906,28.8449,28.854,152653.0
2016-08-02 11:20:00,31.58,31.6,31.54,31.56,173645.0,28.854,28.8723,28.8175,28.8358,173645.0
2016-08-02 11:25:00,31.56,31.57,31.52,31.55,122813.0,28.8358,28.8449,28.7992,28.8266,122813.0
2016-08-02 11:30:00,31.55,31.55,31.5,31.52,167307.0,28.8266,28.8266,28.781,28.7992,167307.0
2016-08-02 11:35:00,31.52,31.52,31.45,31.45,203020.0,28.7992,28.7992,28.7353,28.7353,203020.0
2016-08-02 11:40:00,31.44,31.52,31.44,31.5,135230.0,28.7261,28.7992,28.7261,28.781,135230.0
2016-08-02 11:45:00,31.49,31.53,31.48,31.51,124939.0,28.7718,28.8084,28.7627,28.7901,124939.0
2016-08-02 11:50:00,31.51,31.53,31.49,31.53,115333.0,28.7901,28.8084,28.7718,28.8084,115333.0
2016-08-02 11:55:00,31.53,31.54,31.48,31.48,135747.0,28.8084,28.8175,28.7627,28.7627,135747.0
2016-08-02 12:00:00,31.48,31.5,31.47,31.47,74147.0,28.7627,28.781,28.7535,28.7535,74147.0
2016-08-02 12:05:00,31.47,31.47,31.38,31.41,172890.0,28.7535,28.7535,28.6713,28.6987,172890.0
2016-08-02 12:10:00,31.41,31.5,31.41,31.5,136402.0,28.6987,28.781,28.6987,28.781,136402.0
2016-08-02 12:15:00,31.5,31.53,31.49,31.5,224169.0,28.781,28.8084,28.7718,28.781,224169.0
2016-08-02 12:20:00,31.5,31.5,31.46,31.46,67485.0,28.781,28.781,28.7444,28.7444,67485.0
2016-08-02 12:25:00,31.45,31.47,31.42,31.44,80580.0,28.7353,28.7535,28.7079,28.7261,80580.0
2016-08-02 12:30:00,31.44,31.5,31.44,31.5,137298.0,28.7261,28.781,28.7261,28.781,137298.0
2016-08-02 12:35:00,31.5,31.51,31.48,31.51,45449.0,28.781,28.7901,28.7627,28.7901,45449.0
2016-08-02 12:40:00,31.51,31.51,31.43,31.44,82460.0,28.7901,28.7901,28.717,28.7261,82460.0
2016-08-02 12:45:00,31.44,31.47,31.43,31.44,72949.0,28.7261,28.7535,28.717,28.7261,72949.0
2016-08-02 12:50:00,31.44,31.44,31.36,31.37,122433.0,28.7261,28.7261,28.653,28.6622,122433.0
2016-08-02 12:55:00,31.37,31.38,31.36,31.37,83240.0,28.6622,28.6713,28.653,28.6622,83240.0
2016-08-02 13:00:00,31.38,31.42,31.27,31.28,147626.0,28.6713,28.7079,28.5708,28.5799,147626.0
2016-08-02 13:05:00,31.28,31.32,31.23,31.32,160363.0,28.5799,28.6165,28.5343,28.6165,160363.0
2016-08-02 13:10:00,31.32,31.32,31.26,31.31,68986.0,28.6165,28.6165,28.5617,28.6074,68986.0
2016-08-02 13:15:00,31.32,31.38,31.31,31.37,107733.0,28.6165,28.6713,28.6074,28.6622,107733.0
2016-08-02 13:20:00,31.37,31.43,31.35,31.39,128659.0,28.6622,28.717,28.6439,28.6804,128659.0
2016-08-02 13:25:00,31.39,31.4,31.35,31.37,80660.0,28.6804,28.6896,28.6439,28.6622,80660.0
2016-08-02 13:30:00,31.36,31.38,31.32,31.33,134790.0,28.653,28.6713,28.6165,28.6256,134790.0
2016-08-02 13:35:00,31.33,31.35,31.27,31.28,61061.0,28.6256,28.6439,28.5708,28.5799,61061.0
2016-08-02 13:40:00,31.27,31.28,31.18,31.24,122098.0,28.5708,28.5799,28.4886,28.5434,122098.0
2016-08-02 13:45:00,31.24,31.34,31.24,31.33,71871.0,28.5434,28.6348,28.5434,28.6256,71871.0
2016-08-02 13:50:00,31.32,31.32,31.26,31.3,68837.0,28.6165,28.6165,28.5617,28.5982,68837.0
2016-08-02 13:55:00,31.3,31.34,31.28,31.34,81187.0,28.5982,28.6348,28.5799,28.6348,81187.0
2016-08-02 14:00:00,31.33,31.37,31.33,31.36,68091.0,28.6256,28.6622,28.6256,28.653,68091.0
2016-08-02 14:05:00,31.36,31.43,31.36,31.41,219083.0,28.653,28.717,28.653,28.6987,219083.0
2016-08-02 14:10:00,31.41,31.42,31.38,31.41,139498.0,28.6987,28.7079,28.6713,28.6987,139498.0
2016-08-02 14:15:00,31.42,31.46,31.42,31.44,136655.0,28.7079,28.7444,28.7079,28.7261,136655.0
2016-08-02 14:20:00,31.44,31.44,31.4,31.44,95450.0,28.7261,28.7261,28.6896,28.7261,95450.0
2016-08-02 14:25:00,31.45,31.51,31.44,31.49,234655.0,28.7353,28.7901,28.7261,28.7718,234655.0
2016-08-02 14:30:00,31.49,31.51,31.48,31.49,162272.0,28.7718,28.7901,28.7627,28.7718,162272.0
2016-08-02 14:35:00,31.49,31.49,31.47,31.48,126838.0,28.7718,28.7718,28.7535,28.7627,126838.0
2016-08-02 14:40:00,31.48,31.48,31.42,31.44,132949.0,28.7627,28.7627,28.7079,28.7261,132949.0
2016-08-02 14:45:00,31.44,31.44,31.38,31.41,102217.0,28.7261,28.7261,28.6713,28.6987,102217.0
2016-08-02 14:50:00,31.41,31.45,31.36,31.44,95712.0,28.6987,28.7353,28.653,28.7261,95712.0
2016-08-02 14:55:00,31.43,31.47,31.43,31.44,94685.0,28.717,28.7535,28.717,28.7261,94685.0
2016-08-02 15:00:00,31.44,31.47,31.43,31.43,47219.0,28.7261,28.7535,28.717,28.717,47219.0
2016-08-02 15:05:00,31.43,31.48,31.43,31.48,59703.0,28.717,28.7627,28.717,28.7627,59703.0
2016-08-02 15:10:00,31.49,31.49,31.44,31.45,67317.0,28.7718,28.7718,28.7261,28.7353,67317.0
2016-08-02 15:15:00,31.44,31.47,31.43,31.45,59471.0,28.7261,28.7535,28.717,28.7353,59471.0
2016-08-02 15:20:00,31.46,31.46,31.4,31.4,87957.0,28.7444,28.7444,28.6896,28.6896,87957.0
2016-08-02 15:25:00,31.41,31.42,31.38,31.42,72202.0,28.6987,28.7079,28.6713,28.7079,72202.0
2016-08-02 15:30:00,31.41,31.43,31.39,31.4,70332.0,28.6987,28.717,28.6804,28.6896,70332.0
2016-08-02 15:35:00,31.39,31.39,31.33,31.33,117376.0,28.6804,28.6804,28.6256,28.6256,117376.0
2016-08-02 15:40:00,31.33,31.41,31.32,31.41,160139.0,28.6256,28.6987,28.6165,28.6987,160139.0
2016-08-02 15:45:00,31.41,31.41,31.35,31.38,178821.0,28.6987,28.6987,28.6439,28.6713,178821.0
2016-08-02 15:50:00,31.38,31.39,31.35,31.35,155376.0,28.6713,28.6804,28.6439,28.6439,155376.0
2016-08-02 15:55:00,31.35,31.35,31.3,31.31,544838.0,28.6439,28.6439,28.5982,28.6074,544838.0
2016-08-03 09:30:00,31.12,31.12,30.93,30.97,850535.0,28.4338,28.4338,28.2602,28.2967,850535.0
2016-08-03 09:35:00,30.96,30.96,30.73,30.91,587843.0,28.2876,28.2876,28.0774,28.2419,587843.0
2016-08-03 09:40:00,30.92,30.98,30.88,30.94,480899.0,28.251,28.3058,28.2145,28.2693,480899.0
2016-08-03 09:45:00,30.94,30.95,30.8,30.8,495072.0,28.2693,28.2784,28.1414,28.1414,495072.0
2016-08-03 09:50:00,30.8,30.9,30.75,30.87,295835.0,28.1414,28.2327,28.0957,28.2053,295835.0
2016-08-03 09:55:00,30.88,30.9,30.83,30.87,157000.0,28.2145,28.2327,28.1688,28.2053,157000.0
2016-08-03 10:00:00,30.87,30.91,30.8,30.87,345027.0,28.2053,28.2419,28.1414,28.2053,345027.0
2016-08-03 10:05:00,30.87,30.89,30.77,30.77,298976.0,28.2053,28.2236,28.114,28.114,298976.0
2016-08-03 10:10:00,30.77,30.84,30.76,30.81,220556.0,28.114,28.1779,28.1048,28.1505,220556.0
2016-08-03 10:15:00,30.82,30.82,30.73,30.77,211328.0,28.1596,28.1596,28.0774,28.114,211328.0
2016-08-03 10:20:00,30.77,30.83,30.7,30.83,206153.0,28.114,28.1688,28.05,28.1688,206153.0
2016-08-03 10:25:00,30.82,30.82,30.73,30.76,158609.0,28.1596,28.1596,28.0774,28.1048,158609.0
2016-08-03 10:30:00,30.75,30.8,30.7,30.76,212134.0,28.0957,28.1414,28.05,28.1048,212134.0
2016-08-03 10:35:00,30.76,30.8,30.73,30.8,137810.0,28.1048,28.1414,28.0774,28.1414,137810.0
2016-08-03 10:40:00,30.8,30.85,30.78,30.82,177851.0,28.1414,28.1871,28.1231,28.1596,177851.0
2016-08-03 10:45:00,30.82,30.9,30.81,30.88,88817.0,28.1596,28.2327,28.1505,28.2145,88817.0
2016-08-03 10:50:00,30.88,30.99,30.88,30.98,203174.0,28.2145,28.315,28.2145,28.3058,203174.0
2016-08-03 10:55:00,30.97,31.03,30.96,31.03,174863.0,28.2967,28.3515,28.2876,28.3515,174863.0
2016-08-03 11:00:00,31.03,31.03,30.91,30.91,133918.0,28.3515,28.3515,28.2419,28.2419,133918.0
2016-08-03 11:05:00,30.91,30.92,30.88,30.92,137700.0,28.2419,28.251,28.2145,28.251,137700.0
2016-08-03 11:10:00,30.93,30.97,30.92,30.95,90877.0,28.2602,28.2967,28.251,28.2784,90877.0
2016-08-03 11:15:00,30.94,30.96,30.92,30.94,39931.0,28.2693,28.2876,28.251,28.2693,39931.0
2016-08-03 11:20:00,30.95,31.01,30.95,30.97,105474.0,28.2784,28.3332,28.2784,28.2967,105474.0
2016-08-03 11:25:00,30.97,30.99,30.95,30.95,88948.0,28.2967,28.315,28.2784,28.2784,88948.0
2016-08-03 11:30:00,30.94,30.95,30.92,30.93,68638.0,28.2693,28.2784,28.251,28.2602,68638.0
2016-08-03 11:35:00,30.94,31.04,30.94,31.03,89486.0,28.2693,28.3607,28.2693,28.3515,89486.0
2016-08-03 11:40:00,31.03,31.05,31.0,31.04,61074.0,28.3515,28.3698,28.3241,28.3607,61074.0
2016-08-03 11:45:00,31.03,31.03,30.98,31.0,89695.0,28.3515,28.3515,28.3058,28.3241,89695.0
2016-08-03 11:50:00,31.0,31.01,30.96,30.96,35675.0,28.3241,28.3332,28.2876,28.2876,35675.0
2016-08-03 11:55:00,30.96,30.98,30.95,30.96,53088.0,28.2876,28.3058,28.2784,28.2876,53088.0
2016-08-03 12:00:00,30.95,30.97,30.95,30.95,59761.0,28.2784,28.2967,28.2784,28.2784,59761.0
2016-08-03 12:05:00,30.95,30.95,30.89,30.94,84648.0,28.2784,28.2784,28.2236,28.2693,84648.0
2016-08-03 12:10:00,30.93,30.95,30.9,30.9,49264.0,28.2602,28.2784,28.2327,28.2327,49264.0
2016-08-03 12:15:00,30.91,30.94,30.9,30.94,56524.0,28.2419,28.2693,28.2327,28.2693,56524.0
2016-08-03 12:20:00,30.94,30.96,30.92,30.96,78065.0,28.2693,28.2876,28.251,28.2876,78065.0
2016-08-03 12:25:00,30.96,30.96,30.92,30.92,56233.0,28.2876,28.2876,28.251,28.251,56233.0
2016-08-03 12:30:00,30.92,30.94,30.91,30.94,43461.0,28.251,28.2693,28.2419,28.2693,43461.0
2016-08-03 12:35:00,30.93,30.94,30.92,30.93,49689.0,28.2602,28.2693,28.251,28.2602,49689.0
2016-08-03 12:40:00,30.92,30.94,30.9,30.94,83782.0,28.251,28.2693,28.2327,28.2693,83782.0
2016-08-03 12:45:00,30.94,30.98,30.91,30.97,103942.0,28.2693,28.3058,28.2419,28.2967,103942.0
2016-08-03 12:50:00,30.98,30.99,30.97,30.98,76011.0,28.3058,28.315,28.2967,28.3058,76011.0
2016-08-03 12:55:00,30.97,30.99,30.96,30.99,58808.0,28.2967,28.315,28.2876,28.315,58808.0
2016-08-03 13:00:00,30.99,31.03,30.99,31.02,51522.0,28.315,28.3515,28.315,28.3424,51522.0
2016-08-03 13:05:00,31.02,31.07,31.02,31.04,71057.0,28.3424,28.3881,28.3424,28.3607,71057.0
2016-08-03 13:10:00,31.05,31.06,31.0,31.02,65154.0,28.3698,28.3789,28.3241,28.3424,65154.0
2016-08-03 13:15:00,31.02,31.08,31.02,31.08,48696.0,28.3424,28.3972,28.3424,28.3972,48696.0
2016-08-03 13:20:00,31.08,31.09,31.04,31.06,71534.0,28.3972,28.4063,28.3607,28.3789,71534.0
2016-08-03 13:25:00,31.06,31.07,31.01,31.01,48163.0,28.3789,28.3881,28.3332,28.3332,48163.0
2016-08-03 13:30:00,31.01,31.05,31.0,31.05,60515.0,28.3332,28.3698,28.3241,28.3698,60515.0
2016-08-03 13:35:00,31.04,31.04,31.01,31.02,28944.0,28.3607,28.3607,28.3332,28.3424,28944.0
2016-08-03 13:40:00,31.02,31.04,31.02,31.02,47313.0,28.3424,28.3607,28.3424,28.3424,47313.0
2016-08-03 13:45:00,31.02,31.03,31.0,31.0,66214.0,28.3424,28.3515,28.3241,28.3241,66214.0
2016-08-03 13:50:00,31.0,31.0,30.9,30.91,138133.0,28.3241,28.3241,28.2327,28.2419,138133.0
2016-08-03 13:55:00,30.91,30.92,30.89,30.89,28360.0,28.2419,28.251,28.2236,28.2236,28360.0
2016-08-03 14:00:00,30.9,30.92,30.88,30.9,80707.0,28.2327,28.251,28.2145,28.2327,80707.0
2016-08-03 14:05:00,30.9,30.91,30.86,30.86,67944.0,28.2327,28.2419,28.1962,28.1962,67944.0
2016-08-03 14:10:00,30.86,30.87,30.83,30.86,154931.0,28.1962,28.2053,28.1688,28.1962,154931.0
2016-08-03 14:15:00,30.85,30.86,30.82,30.84,82849.0,28.1871,28.1962,28.1596,28.1779,82849.0
2016-08-03 14:20:00,30.83,30.86,30.83,30.84,94244.0,28.1688,28.1962,28.1688,28.1779,94244.0
2016-08-03 14:25:00,30.83,30.87,30.83,30.85,73430.0,28.1688,28.2053,28.1688,28.1871,73430.0
2016-08-03 14:30:00,30.84,30.86,30.84,30.85,87838.0,28.1779,28.1962,28.1779,28.1871,87838.0
2016-08-03 14:35:00,30.85,30.86,30.82,30.83,85673.0,28.1871,28.1962,28.1596,28.1688,85673.0
2016-08-03 14:40:00,30.83,30.88,30.83,30.88,52766.0,28.1688,28.2145,28.1688,28.2145,52766.0
2016-08-03 14:45:00,30.88,30.92,30.87,30.92,81478.0,28.2145,28.251,28.2053,28.251,81478.0
2016-08-03 14:50:00,30.93,30.93,30.91,30.91,72314.0,28.2602,28.2602,28.2419,28.2419,72314.0
2016-08-03 14:55:00,30.9,30.91,30.89,30.9,55719.0,28.2327,28.2419,28.2236,28.2327,55719.0
2016-08-03 15:00:00,30.9,30.91,30.89,30.91,72865.0,28.2327,28.2419,28.2236,28.2419,72865.0
2016-08-03 15:05:00,30.92,30.92,30.9,30.9,61427.0,28.251,28.251,28.2327,28.2327,61427.0
2016-08-03 15:10:00,30.9,30.9,30.86,30.87,101865.0,28.2327,28.2327,28.1962,28.2053,101865.0
2016-08-03 15:15:00,30.87,30.93,30.87,30.93,101435.0,28.2053,28.2602,28.2053,28.2602,101435.0
2016-08-03 15:20:00,30.92,30.93,30.86,30.86,92499.0,28.251,28.2602,28.1962,28.1962,92499.0
2016-08-03 15:25:00,30.86,30.92,30.86,30.92,54394.0,28.1962,28.251,28.1962,28.251,54394.0
2016-08-03 15:30:00,30.92,30.94,30.92,30.92,90008.0,28.251,28.2693,28.251,28.251,90008.0
2016-08-03 15:35:00,30.93,30.94,30.92,30.94,81107.0,28.2602,28.2693,28.251,28.2693,81107.0
2016-08-03 15:40:00,30.94,31.03,30.94,31.02,172696.0,28.2693,28.3515,28.2693,28.3424,172696.0
2016-08-03 15:45:00,31.03,31.03,31.0,31.0,62135.0,28.3515,28.3515,28.3241,28.3241,62135.0
2016-08-03 15:50:00,31.0,31.02,30.99,30.99,175980.0,28.3241,28.3424,28.315,28.315,175980.0
2016-08-03 15:55:00,30.99,31.0,30.92,30.95,555570.0,28.315,28.3241,28.251,28.2784,555570.0
2016-08-04 09:30:00,31.12,31.28,31.12,31.17,516340.0,28.4338,28.5799,28.4338,28.4794,516340.0
2016-08-04 09:35:00,31.17,31.22,31.11,31.18,291796.0,28.4794,28.5251,28.4246,28.4886,291796.0
2016-08-04 09:40:00,31.19,31.22,31.11,31.16,347508.0,28.4977,28.5251,28.4246,28.4703,347508.0
2016-08-04 09:45:00,31.15,31.25,31.13,31.21,297305.0,28.4612,28.5525,28.4429,28.516,297305.0
2016-08-04 09:50:00,31.22,31.33,31.21,31.28,292844.0,28.5251,28.6256,28.516,28.5799,292844.0
2016-08-04 09:55:00,31.29,31.35,31.27,31.28,182688.0,28.5891,28.6439,28.5708,28.5799,182688.0
2016-08-04 10:00:00,31.27,31.3,31.24,31.27,226224.0,28.5708,28.5982,28.5434,28.5708,226224.0
2016-08-04 10:05:00,31.27,31.3,31.24,31.24,172651.0,28.5708,28.5982,28.5434,28.5434,172651.0
2016-08-04 10:10:00,31.23,31.23,31.16,31.21,197675.0,28.5343,28.5343,28.4703,28.516,197675.0
2016-08-04 10:15:00,31.21,31.21,31.17,31.2,97611.0,28.516,28.516,28.4794,28.5068,97611.0
2016-08-04 10:20:00,31.21,31.24,31.17,31.17,94251.0,28.516,28.5434,28.4794,28.4794,94251.0
2016-08-04 10:25:00,31.17,31.19,31.13,31.17,170266.0,28.4794,28.4977,28.4429,28.4794,170266.0
2016-08-04 10:30:00,31.18,31.29,31.18,31.26,196084.0,28.4886,28.5891,28.4886,28.5617,196084.0
2016-08-04 10:35:00,31.26,31.36,31.26,31.31,272219.0,28.5617,28.653,28.5617,28.6074,272219.0
2016-08-04 10:40:00,31.32,31.32,31.27,31.3,141329.0,28.6165,28.6165,28.5708,28.5982,141329.0
2016-08-04 10:45:00,31.29,31.35,31.28,31.32,181950.0,28.5891,28.6439,28.5799,28.6165,181950.0
2016-08-04 10:50:00,31.32,31.35,31.28,31.28,108731.0,28.6165,28.6439,28.5799,28.5799,108731.0
2016-08-04 10:55:00,31.27,31.31,31.26,31.3,146389.0,28.5708,28.6074,28.5617,28.5982,146389.0
2016-08-04 11:00:00,31.29,31.36,31.29,31.35,150947.0,28.5891,28.653,28.5891,28.6439,150947.0
2016-08-04 11:05:00,31.36,31.41,31.34,31.41,197374.0,28.653,28.6987,28.6348,28.6987,197374.0
2016-08-04 11:10:00,31.42,31.42,31.37,31.38,113267.0,28.7079,28.7079,28.6622,28.6713,113267.0
2016-08-04 11:15:00,31.38,31.44,31.35,31.36,142130.0,28.6713,28.7261,28.6439,28.653,142130.0
2016-08-04 11:20:00,31.36,31.36,31.28,31.34,158197.0,28.653,28.653,28.5799,28.6348,158197.0
2016-08-04 11:25:00,31.34,31.4,31.33,31.36,126461.0,28.6348,28.6896,28.6256,28.653,126461.0
2016-08-04 11:30:00,31.36,31.41,31.35,31.41,131777.0,28.653,28.6987,28.6439,28.6987,131777.0
2016-08-04 11:35:00,31.41,31.41,31.36,31.4,92898.0,28.6987,28.6987,28.653,28.6896,92898.0
2016-08-04 11:40:00,31.4,31.42,31.38,31.39,115519.0,28.6896,28.7079,28.6713,28.6804,115519.0
2016-08-04 11:45:00,31.39,31.41,31.37,31.37,44301.0,28.6804,28.6987,28.6622,28.6622,44301.0
2016-08-04 11:50:00,31.37,31.41,31.35,31.4,105689.0,28.6622,28.6987,28.6439,28.6896,105689.0
2016-08-04 11:55:00,31.4,31.42,31.39,31.4,84727.0,28.6896,28.7079,28.6804,28.6896,84727.0
2016-08-04 12:00:00,31.4,31.42,31.36,31.36,72934.0,28.6896,28.7079,28.653,28.653,72934.0
2016-08-04 12:05:00,31.35,31.37,31.31,31.32,93764.0,28.6439,28.6622,28.6074,28.6165,93764.0
2016-08-04 12:10:00,31.32,31.33,31.31,31.32,47600.0,28.6165,28.6256,28.6074,28.6165,47600.0
2016-08-04 12:15:00,31.32,31.35,31.29,31.29,68885.0,28.6165,28.6439,28.5891,28.5891,68885.0
2016-08-04 12:20:00,31.3,31.34,31.29,31.31,77001.0,28.5982,28.6348,28.5891,28.6074,77001.0
2016-08-04 12:25:00,31.31,31.35,31.3,31.35,47377.0,28.6074,28.6439,28.5982,28.6439,47377.0
2016-08-04 12:30:00,31.35,31.39,31.35,31.37,86362.0,28.6439,28.6804,28.6439,28.6622,86362.0
2016-08-04 12:35:00,31.37,31.4,31.37,31.37,96819.0,28.6622,28.6896,28.6622,28.6622,96819.0
2016-08-04 12:40:00,31.37,31.4,31.36,31.38,44037.0,28.6622,28.6896,28.653,28.6713,44037.0
2016-08-04 12:45:00,31.38,31.38,31.33,31.33,72958.0,28.6713,28.6713,28.6256,28.6256,72958.0
2016-08-04 12:50:00,31.33,31.38,31.33,31.34,72963.0,28.6256,28.6713,28.6256,28.6348,72963.0
2016-08-04 12:55:00,31.34,31.37,31.34,31.36,56912.0,28.6348,28.6622,28.6348,28.653,56912.0
2016-08-04 13:00:00,31.36,31.36,31.33,31.33,35917.0,28.653,28.653,28.6256,28.6256,35917.0
2016-08-04 13:05:00,31.33,31.35,31.28,31.28,109749.0,28.6256,28.6439,28.5799,28.5799,109749.0
2016-08-04 13:10:00,31.28,31.32,31.28,31.32,42842.0,28.5799,28.6165,28.5799,28.6165,42842.0
2016-08-04 13:15:00,31.32,31.32,31.28,31.31,56687.0,28.6165,28.6165,28.5799,28.6074,56687.0
2016-08-04 13:20:00,31.31,31.31,31.26,31.27,60391.0,28.6074,28.6074,28.5617,28.5708,60391.0
2016-08-04 13:25:00,31.27,31.3,31.26,31.27,66539.0,28.5708,28.5982,28.5617,28.5708,66539.0
2016-08-04 13:30:00,31.26,31.26,31.2,31.24,88915.0,28.5617,28.5617,28.5068,28.5434,88915.0
2016-08-04 13:35:00,31.24,31.27,31.24,31.26,55947.0,28.5434,28.5708,28.5434,28.5617,55947.0
2016-08-04 13:40:00,31.25,31.32,31.25,31.31,60141.0,28.5525,28.6165,28.5525,28.6074,60141.0
2016-08-04 13:45:00,31.3,31.34,31.27,31.34,101059.0,28.5982,28.6348,28.5708,28.6348,101059.0
2016-08-04 13:50:00,31.34,31.35,31.33,31.35,55576.0,28.6348,28.6439,28.6256,28.6439,55576.0
2016-08-04 13:55:00,31.34,31.34,31.32,31.33,48458.0,28.6348,28.6348,28.6165,28.6256,48458.0
2016-08-04 14:00:00,31.33,31.33,31.26,31.27,59660.0,28.6256,28.6256,28.5617,28.5708,59660.0
2016-08-04 14:05:00,31.28,31.32,31.28,31.31,64484.0,28.5799,28.6165,28.5799,28.6074,64484.0
2016-08-04 14:10:00,31.3,31.34,31.3,31.34,53990.0,28.5982,28.6348,28.5982,28.6348,53990.0
2016-08-04 14:15:00,31.34,31.35,31.33,31.33,30855.0,28.6348,28.6439,28.6256,28.6256,30855.0
2016-08-04 14:20:00,31.33,31.33,31.28,31.32,57081.0,28.6256,28.6256,28.5799,28.6165,57081.0
2016-08-04 14:25:00,31.31,31.31,31.25,31.28,66525.0,28.6074,28.6074,28.5525,28.5799,66525.0
2016-08-04 14:30:00,31.28,31.34,31.27,31.33,71705.0,28.5799,28.6348,28.5708,28.6256,71705.0
2016-08-04 14:35:00,31.33,31.38,31.33,31.35,125993.0,28.6256,28.6713,28.6256,28.6439,125993.0
2016-08-04 14:40:00,31.35,31.35,31.32,31.32,46414.0,28.6439,28.6439,28.6165,28.6165,46414.0
2016-08-04 14:45:00,31.32,31.33,31.31,31.31,52878.0,28.6165,28.6256,28.6074,28.6074,52878.0
2016-08-04 14:50:00,31.31,31.34,31.31,31.33,55236.0,28.6074,28.6348,28.6074,28.6256,55236.0
2016-08-04 14:55:00,31.33,31.36,31.33,31.35,46260.0,28.6256,28.653,28.6256,28.6439,46260.0
2016-08-04 15:00:00,31.35,31.36,31.33,31.35,71378.0,28.6439,28.653,28.6256,28.6439,71378.0
2016-08-04 15:05:00,31.34,31.34,31.32,31.33,36063.0,28.6348,28.6348,28.6165,28.6256,36063.0
2016-08-04 15:10:00,31.33,31.33,31.3,31.31,64793.0,28.6256,28.6256,28.5982,28.6074,64793.0
2016-08-04 15:15:00,31.31,31.34,31.31,31.34,47950.0,28.6074,28.6348,28.6074,28.6348,47950.0
2016-08-04 15:20:00,31.34,31.34,31.33,31.34,63692.0,28.6348,28.6348,28.6256,28.6348,63692.0
2016-08-04 15:25:00,31.34,31.34,31.33,31.34,143025.0,28.6348,28.6348,28.6256,28.6348,143025.0
2016-08-04 15:30:00,31.33,31.34,31.32,31.32,62421.0,28.6256,28.6348,28.6165,28.6165,62421.0
2016-08-04 15:35:00,31.31,31.34,31.3,31.32,131474.0,28.6074,28.6348,28.5982,28.6165,131474.0
2016-08-04 15:40:00,31.32,31.33,31.29,31.29,98125.0,28.6165,28.6256,28.5891,28.5891,98125.0
2016-08-04 15:45:00,31.29,31.32,31.28,31.31,146265.0,28.5891,28.6165,28.5799,28.6074,146265.0
2016-08-04 15:50:00,31.31,31.32,31.26,31.26,166079.0,28.6074,28.6165,28.5617,28.5617,166079.0
2016-08-04 15:55:00,31.26,31.26,31.19,31.21,481556.0,28.5617,28.5617,28.4977,28.516,481556.0
2016-08-05 09:30:00,30.37,30.47,30.3,30.39,979596.0,27.7485,27.8399,27.6845,27.7668,979596.0
2016-08-05 09:35:00,30.39,30.39,30.22,30.25,815309.0,27.7668,27.7668,27.6114,27.6388,815309.0
2016-08-05 09:40:00,30.25,30.26,30.17,30.19,657528.0,27.6388,27.648,27.5658,27.584,657528.0
2016-08-05 09:45:00,30.19,30.25,30.07,30.25,856897.0,27.584,27.6388,27.4744,27.6388,856897.0
2016-08-05 09:50:00,30.25,30.3,30.14,30.3,321897.0,27.6388,27.6845,27.5383,27.6845,321897.0
2016-08-05 09:55:00,30.3,30.39,30.25,30.31,456400.0,27.6845,27.7668,27.6388,27.6937,456400.0
2016-08-05 10:00:00,30.3,30.35,30.25,30.25,261043.0,27.6845,27.7302,27.6388,27.6388,261043.0
2016-08-05 10:05:00,30.24,30.31,30.23,30.29,163852.0,27.6297,27.6937,27.6206,27.6754,163852.0
2016-08-05 10:10:00,30.29,30.33,30.26,30.33,131232.0,27.6754,27.7119,27.648,27.7119,131232.0
2016-08-05 10:15:00,30.33,30.33,30.2,30.21,320095.0,27.7119,27.7119,27.5932,27.6023,320095.0
2016-08-05 10:20:00,30.21,30.24,30.19,30.22,291542.0,27.6023,27.6297,27.584,27.6114,291542.0
2016-08-05 10:25:00,30.23,30.23,30.18,30.23,305290.0,27.6206,27.6206,27.5749,27.6206,305290.0
2016-08-05 10:30:00,30.22,30.23,30.18,30.23,149172.0,27.6114,27.6206,27.5749,27.6206,149172.0
2016-08-05 10:35:00,30.23,30.24,30.2,30.21,265423.0,27.6206,27.6297,27.5932,27.6023,265423.0
2016-08-05 10:40:00,30.21,30.23,30.17,30.2,303737.0,27.6023,27.6206,27.5658,27.5932,303737.0
2016-08-05 10:45:00,30.21,30.24,30.18,30.22,248557.0,27.6023,27.6297,27.5749,27.6114,248557.0
2016-08-05 10:50:00,30.21,30.25,30.19,30.24,150107.0,27.6023,27.6388,27.584,27.6297,150107.0
2016-08-05 10:55:00,30.24,30.29,30.22,30.25,296343.0,27.6297,27.6754,27.6114,27.6388,296343.0
2016-08-05 11:00:00,30.25,30.27,30.23,30.26,252185.0,27.6388,27.6571,27.6206,27.648,252185.0
2016-08-05 11:05:00,30.26,30.33,30.24,30.33,269849.0,27.648,27.7119,27.6297,27.7119,269849.0
2016-08-05 11:10:00,30.33,30.35,30.3,30.34,152847.0,27.7119,27.7302,27.6845,27.7211,152847.0
2016-08-05 11:15:00,30.34,30.38,30.34,30.38,248142.0,27.7211,27.7576,27.7211,27.7576,248142.0
2016-08-05 11:20:00,30.38,30.4,30.33,30.34,381943.0,27.7576,27.7759,27.7119,27.7211,381943.0
2016-08-05 11:25:00,30.34,30.34,30.27,30.29,128970.0,27.7211,27.7211,27.6571,27.6754,128970.0
2016-08-05 11:30:00,30.28,30.3,30.25,30.29,138984.0,27.6663,27.6845,27.6388,27.6754,138984.0
2016-08-05 11:35:00,30.28,30.35,30.28,30.33,106289.0,27.6663,27.7302,27.6663,27.7119,106289.0
2016-08-05 11:40:00,30.34,30.34,30.29,30.29,110658.0,27.7211,27.7211,27.6754,27.6754,110658.0
2016-08-05 11:45:00,30.29,30.31,30.27,30.28,137189.0,27.6754,27.6937,27.6571,27.6663,137189.0
2016-08-05 11:50:00,30.28,30.3,30.24,30.29,106041.0,27.6663,27.6845,27.6297,27.6754,106041.0
2016-08-05 11:55:00,30.28,30.3,30.26,30.3,92141.0,27.6663,27.6845,27.648,27.6845,92141.0
2016-08-05 12:00:00,30.29,30.33,30.29,30.31,101943.0,27.6754,27.7119,27.6754,27.6937,101943.0
2016-08-05 12:05:00,30.3,30.3,30.25,30.27,143075.0,27.6845,27.6845,27.6388,27.6571,143075.0
2016-08-05 12:10:00,30.27,30.27,30.24,30.25,116168.0,27.6571,27.6571,27.6297,27.6388,116168.0
2016-08-05 12:15:00,30.25,30.27,30.24,30.25,111059.0,27.6388,27.6571,27.6297,27.6388,111059.0
2016-08-05 12:20:00,30.25,30.28,30.24,30.24,78024.0,27.6388,27.6663,27.6297,27.6297,78024.0
2016-08-05 12:25:00,30.24,30.28,30.23,30.26,85529.0,27.6297,27.6663,27.6206,27.648,85529.0
2016-08-05 12:30:00,30.26,30.28,30.24,30.24,90953.0,27.648,27.6663,27.6297,27.6297,90953.0
2016-08-05 12:35:00,30.24,30.25,30.22,30.25,83891.0,27.6297,27.6388,27.6114,27.6388,83891.0
2016-08-05 12:40:00,30.26,30.3,30.26,30.26,79355.0,27.648,27.6845,27.648,27.648,79355.0
2016-08-05 12:45:00,30.26,30.26,30.23,30.26,120787.0,27.648,27.648,27.6206,27.648,120787.0
2016-08-05 12:50:00,30.26,30.27,30.25,30.27,87879.0,27.648,27.6571,27.6388,27.6571,87879.0
2016-08-05 12:55:00,30.27,30.32,30.26,30.31,96046.0,27.6571,27.7028,27.648,27.6937,96046.0
2016-08-05 13:00:00,30.31,30.32,30.28,30.31,112536.0,27.6937,27.7028,27.6663,27.6937,112536.0
2016-08-05 13:05:00,30.31,30.31,30.28,30.31,84703.0,27.6937,27.6937,27.6663,27.6937,84703.0
2016-08-05 13:10:00,30.31,30.33,30.3,30.32,65986.0,27.6937,27.7119,27.6845,27.7028,65986.0
2016-08-05 13:15:00,30.32,30.32,30.28,30.3,116961.0,27.7028,27.7028,27.6663,27.6845,116961.0
2016-08-05 13:20:00,30.31,30.35,30.31,30.32,106304.0,27.6937,27.7302,27.6937,27.7028,106304.0
2016-08-05 13:25:00,30.32,30.33,30.29,30.31,77104.0,27.7028,27.7119,27.6754,27.6937,77104.0
2016-08-05 13:30:00,30.31,30.33,30.3,30.3,44888.0,27.6937,27.7119,27.6845,27.6845,44888.0
2016-08-05 13:35:00,30.3,30.33,30.28,30.29,79558.0,27.6845,27.7119,27.6663,27.6754,79558.0
2016-08-05 13:40:00,30.28,30.29,30.25,30.26,127234.0,27.6663,27.6754,27.6388,27.648,127234.0
2016-08-05 13:45:00,30.26,30.3,30.25,30.28,79506.0,27.648,27.6845,27.6388,27.6663,79506.0
2016-08-05 13:50:00,30.28,30.28,30.25,30.28,117121.0,27.6663,27.6663,27.6388,27.6663,117121.0
2016-08-05 13:55:00,30.27,30.27,30.24,30.24,71589.0,27.6571,27.6571,27.6297,27.6297,71589.0
2016-08-05 14:00:00,30.24,30.26,30.23,30.26,79306.0,27.6297,27.648,27.6206,27.648,79306.0
2016-08-05 14:05:00,30.26,30.26,30.22,30.22,88696.0,27.648,27.648,27.6114,27.6114,88696.0
2016-08-05 14:10:00,30.22,30.25,30.22,30.23,68190.0,27.6114,27.6388,27.6114,27.6206,68190.0
2016-08-05 14:15:00,30.23,30.24,30.22,30.22,62206.0,27.6206,27.6297,27.6114,27.6114,62206.0
2016-08-05 14:20:00,30.22,30.24,30.2,30.21,113944.0,27.6114,27.6297,27.5932,27.6023,113944.0
2016-08-05 14:25:00,30.21,30.22,30.2,30.21,59607.0,27.6023,27.6114,27.5932,27.6023,59607.0
2016-08-05 14:30:00,30.2,30.2,30.16,30.16,220965.0,27.5932,27.5932,27.5566,27.5566,220965.0
2016-08-05 14:35:00,30.16,30.19,30.14,30.18,204257.0,27.5566,27.584,27.5383,27.5749,204257.0
2016-08-05 14:40:00,30.18,30.2,30.16,30.17,88122.0,27.5749,27.5932,27.5566,27.5658,88122.0
2016-08-05 14:45:00,30.17,30.17,30.15,30.17,61523.0,27.5658,27.5658,27.5475,27.5658,61523.0
2016-08-05 14:50:00,30.17,30.23,30.17,30.2,142205.0,27.5658,27.6206,27.5658,27.5932,142205.0
2016-08-05 14:55:00,30.2,30.22,30.17,30.18,72945.0,27.5932,27.6114,27.5658,27.5749,72945.0
2016-08-05 15:00:00,30.17,30.18,30.13,30.18,207172.0,27.5658,27.5749,27.5292,27.5749,207172.0
2016-08-05 15:05:00,30.17,30.17,30.14,30.16,93724.0,27.5658,27.5658,27.5383,27.5566,93724.0
2016-08-05 15:10:00,30.17,30.18,30.15,30.17,73681.0,27.5658,27.5749,27.5475,27.5658,73681.0
2016-08-05 15:15:00,30.18,30.18,30.12,30.14,259588.0,27.5749,27.5749,27.5201,27.5383,259588.0
2016-08-05 15:20:00,30.14,30.2,30.13,30.2,143618.0,27.5383,27.5932,27.5292,27.5932,143618.0
2016-08-05 15:25:00,30.2,30.22,30.17,30.21,112457.0,27.5932,27.6114,27.5658,27.6023,112457.0
2016-08-05 15:30:00,30.21,30.22,30.11,30.14,325713.0,27.6023,27.6114,27.5109,27.5383,325713.0
2016-08-05 15:35:00,30.14,30.15,30.11,30.15,315630.0,27.5383,27.5475,27.5109,27.5475,315630.0
2016-08-05 15:40:00,30.15,30.23,30.15,30.2,211166.0,27.5475,27.6206,27.5475,27.5932,211166.0
2016-08-05 15:45:00,30.2,30.23,30.19,30.21,138960.0,27.5932,27.6206,27.584,27.6023,138960.0
2016-08-05 15:50:00,30.21,30.25,30.2,30.25,120705.0,27.6023,27.6388,27.5932,27.6388,120705.0
2016-08-05 15:55:00,30.25,30.33,30.22,30.23,1370758.0,27.6388,27.7119,27.6114,27.6206,1370758.0
2016-08-08 09:30:00,30.2,30.26,30.16,30.17,535742.0,27.5932,27.648,27.5566,27.5658,535742.0
2016-08-08 09:35:00,30.17,30.3,30.16,30.29,283774.0,27.5658,27.6845,27.5566,27.6754,283774.0
2016-08-08 09:40:00,30.29,30.41,30.28,30.4,323015.0,27.6754,27.785,27.6663,27.7759,323015.0
2016-08-08 09:45:00,30.39,30.41,30.28,30.32,244338.0,27.7668,27.785,27.6663,27.7028,244338.0
2016-08-08 09:50:00,30.31,30.4,30.3,30.39,166767.0,27.6937,27.7759,27.6845,27.7668,166767.0
2016-08-08 09:55:00,30.4,30.5,30.38,30.49,183934.0,27.7759,27.8673,27.7576,27.8581,183934.0
2016-08-08 10:00:00,30.48,30.55,30.48,30.51,190723.0,27.849,27.913,27.849,27.8764,190723.0
2016-08-08 10:05:00,30.51,30.54,30.48,30.5,140307.0,27.8764,27.9038,27.849,27.8673,140307.0
2016-08-08 10:10:00,30.49,30.52,30.47,30.5,151802.0,27.8581,27.8855,27.8399,27.8673,151802.0
2016-08-08 10:15:00,30.5,30.62,30.48,30.61,166514.0,27.8673,27.9769,27.849,27.9678,166514.0
2016-08-08 10:20:00,30.62,30.71,30.6,30.65,205484.0,27.9769,28.0591,27.9586,28.0043,205484.0
2016-08-08 10:25:00,30.65,30.69,30.6,30.62,153596.0,28.0043,28.0409,27.9586,27.9769,153596.0
2016-08-08 10:30:00,30.62,30.64,30.57,30.62,156867.0,27.9769,27.9952,27.9312,27.9769,156867.0
2016-08-08 10:35:00,30.63,30.71,30.63,30.7,118470.0,27.986,28.0591,27.986,28.05,118470.0
2016-08-08 10:40:00,30.7,30.71,30.64,30.68,117384.0,28.05,28.0591,27.9952,28.0317,117384.0
2016-08-08 10:45:00,30.67,30.73,30.66,30.72,151290.0,28.0226,28.0774,28.0135,28.0683,151290.0
2016-08-08 10:50:00,30.72,30.78,30.72,30.75,165910.0,28.0683,28.1231,28.0683,28.0957,165910.0
2016-08-08 10:55:00,30.74,30.77,30.72,30.72,97244.0,28.0866,28.114,28.0683,28.0683,97244.0
2016-08-08 11:00:00,30.72,30.73,30.65,30.71,166285.0,28.0683,28.0774,28.0043,28.0591,166285.0
2016-08-08 11:05:00,30.7,30.74,30.7,30.73,107069.0,28.05,28.0866,28.05,28.0774,107069.0
2016-08-08 11:10:00,30.73,30.73,30.63,30.65,144931.0,28.0774,28.0774,27.986,28.0043,144931.0
2016-08-08 11:15:00,30.64,30.69,30.6,30.61,111077.0,27.9952,28.0409,27.9586,27.9678,111077.0
2016-08-08 11:20:00,30.61,30.61,30.58,30.6,123878.0,27.9678,27.9678,27.9404,27.9586,123878.0
2016-08-08 11:25:00,30.6,30.64,30.59,30.64,74280.0,27.9586,27.9952,27.9495,27.9952,74280.0
2016-08-08 11:30:00,30.63,30.71,30.63,30.71,110232.0,27.986,28.0591,27.986,28.0591,110232.0
2016-08-08 11:35:00,30.71,30.75,30.7,30.73,77007.0,28.0591,28.0957,28.05,28.0774,77007.0
2016-08-08 11:40:00,30.72,30.73,30.69,30.7,87202.0,28.0683,28.0774,28.0409,28.05,87202.0
2016-08-08 11:45:00,30.7,30.73,30.69,30.73,66771.0,28.05,28.0774,28.0409,28.0774,66771.0
2016-08-08 11:50:00,30.73,30.81,30.7,30.78,140009.0,28.0774,28.1505,28.05,28.1231,140009.0
2016-08-08 11:55:00,30.77,30.79,30.76,30.79,62392.0,28.114,28.1322,28.1048,28.1322,62392.0
2016-08-08 12:00:00,30.79,30.8,30.75,30.75,70159.0,28.1322,28.1414,28.0957,28.0957,70159.0
2016-08-08 12:05:00,30.75,30.77,30.75,30.76,57528.0,28.0957,28.114,28.0957,28.1048,57528.0
2016-08-08 12:10:00,30.76,30.76,30.7,30.72,49513.0,28.1048,28.1048,28.05,28.0683,49513.0
2016-08-08 12:15:00,30.72,30.75,30.7,30.71,60175.0,28.0683,28.0957,28.05,28.0591,60175.0
2016-08-08 12:20:00,30.72,30.72,30.66,30.68,43730.0,28.0683,28.0683,28.0135,28.0317,43730.0
2016-08-08 12:25:00,30.67,30.71,30.66,30.71,33305.0,28.0226,28.0591,28.0135,28.0591,33305.0
2016-08-08 12:30:00,30.7,30.74,30.7,30.73,75785.0,28.05,28.0866,28.05,28.0774,75785.0
2016-08-08 12:35:00,30.72,30.73,30.7,30.71,53302.0,28.0683,28.0774,28.05,28.0591,53302.0
2016-08-08 12:40:00,30.71,30.71,30.65,30.69,37374.0,28.0591,28.0591,28.0043,28.0409,37374.0
2016-08-08 12:45:00,30.69,30.72,30.69,30.71,22715.0,28.0409,28.0683,28.0409,28.0591,22715.0
2016-08-08 12:50:00,30.7,30.7,30.68,30.7,27743.0,28.05,28.05,28.0317,28.05,27743.0
2016-08-08 12:55:00,30.7,30.7,30.65,30.68,38288.0,28.05,28.05,28.0043,28.0317,38288.0
2016-08-08 13:00:00,30.68,30.72,30.68,30.71,45904.0,28.0317,28.0683,28.0317,28.0591,45904.0
2016-08-08 13:05:00,30.71,30.71,30.67,30.67,23457.0,28.0591,28.0591,28.0226,28.0226,23457.0
2016-08-08 13:10:00,30.68,30.71,30.68,30.7,22631.0,28.0317,28.0591,28.0317,28.05,22631.0
2016-08-08 13:15:00,30.69,30.74,30.68,30.73,36768.0,28.0409,28.0866,28.0317,28.0774,36768.0
2016-08-08 13:20:00,30.73,30.74,30.7,30.72,57291.0,28.0774,28.0866,28.05,28.0683,57291.0
2016-08-08 13:25:00,30.72,30.72,30.61,30.64,119476.0,28.0683,28.0683,27.9678,27.9952,119476.0
2016-08-08 13:30:00,30.65,30.66,30.63,30.66,44858.0,28.0043,28.0135,27.986,28.0135,44858.0
2016-08-08 13:35:00,30.67,30.7,30.64,30.68,32752.0,28.0226,28.05,27.9952,28.0317,32752.0
2016-08-08 13:40:00,30.68,30.69,30.67,30.69,34006.0,28.0317,28.0409,28.0226,28.0409,34006.0
2016-08-08 13:45:00,30.69,30.69,30.67,30.68,39292.0,28.0409,28.0409,28.0226,28.0317,39292.0
2016-08-08 13:50:00,30.69,30.74,30.69,30.74,80559.0,28.0409,28.0866,28.0409,28.0866,80559.0
2016-08-08 13:55:00,30.74,30.74,30.7,30.7,76746.0,28.0866,28.0866,28.05,28.05,76746.0
2016-08-08 14:00:00,30.69,30.71,30.67,30.71,73086.0,28.0409,28.0591,28.0226,28.0591,73086.0
2016-08-08 14:05:00,30.7,30.72,30.7,30.72,57795.0,28.05,28.0683,28.05,28.0683,57795.0
2016-08-08 14:10:00,30.72,30.74,30.72,30.74,55335.0,28.0683,28.0866,28.0683,28.0866,55335.0
2016-08-08 14:15:00,30.74,30.75,30.69,30.72,97864.0,28.0866,28.0957,28.0409,28.0683,97864.0
2016-08-08 14:20:00,30.72,30.73,30.69,30.69,74910.0,28.0683,28.0774,28.0409,28.0409,74910.0
2016-08-08 14:25:00,30.69,30.69,30.64,30.66,96087.0,28.0409,28.0409,27.9952,28.0135,96087.0
2016-08-08 14:30:00,30.65,30.67,30.64,30.64,79924.0,28.0043,28.0226,27.9952,27.9952,79924.0
2016-08-08 14:35:00,30.64,30.67,30.61,30.63,103980.0,27.9952,28.0226,27.9678,27.986,103980.0
2016-08-08 14:40:00,30.62,30.64,30.6,30.6,65158.0,27.9769,27.9952,27.9586,27.9586,65158.0
2016-08-08 14:45:00,30.6,30.61,30.54,30.54,57369.0,27.9586,27.9678,27.9038,27.9038,57369.0
2016-08-08 14:50:00,30.55,30.58,30.54,30.56,95142.0,27.913,27.9404,27.9038,27.9221,95142.0
2016-08-08 14:55:00,30.56,30.59,30.56,30.57,68501.0,27.9221,27.9495,27.9221,27.9312,68501.0
2016-08-08 15:00:00,30.57,30.59,30.57,30.59,70177.0,27.9312,27.9495,27.9312,27.9495,70177.0
2016-08-08 15:05:00,30.58,30.59,30.57,30.59,53324.0,27.9404,27.9495,27.9312,27.9495,53324.0
2016-08-08 15:10:00,30.59,30.6,30.56,30.59,88763.0,27.9495,27.9586,27.9221,27.9495,88763.0
2016-08-08 15:15:00,30.59,30.63,30.59,30.61,58507.0,27.9495,27.986,27.9495,27.9678,58507.0
2016-08-08 15:20:00,30.61,30.61,30.58,30.59,62295.0,27.9678,27.9678,27.9404,27.9495,62295.0
2016-08-08 15:25:00,30.59,30.6,30.58,30.58,34122.0,27.9495,27.9586,27.9404,27.9404,34122.0
2016-08-08 15:30:00,30.58,30.59,30.57,30.58,69977.0,27.9404,27.9495,27.9312,27.9404,69977.0
2016-08-08 15:35:00,30.58,30.6,30.54,30.54,82765.0,27.9404,27.9586,27.9038,27.9038,82765.0
2016-08-08 15:40:00,30.54,30.57,30.53,30.56,83579.0,27.9038,27.9312,27.8947,27.9221,83579.0
2016-08-08 15:45:00,30.56,30.56,30.51,30.55,139388.0,27.9221,27.9221,27.8764,27.913,139388.0
2016-08-08 15:50:00,30.55,30.55,30.49,30.49,201383.0,27.913,27.913,27.8581,27.8581,201383.0
2016-08-08 15:55:00,30.49,30.5,30.45,30.48,502466.0,27.8581,27.8673,27.8216,27.849,502466.0
2016-08-09 09:30:00,30.74,30.78,30.6,30.71,698333.0,28.0866,28.1231,27.9586,28.0591,698333.0
2016-08-09 09:35:00,30.71,30.78,30.7,30.73,190974.0,28.0591,28.1231,28.05,28.0774,190974.0
2016-08-09 09:40:00,30.73,30.76,30.67,30.71,239334.0,28.0774,28.1048,28.0226,28.0591,239334.0
2016-08-09 09:45:00,30.72,30.77,30.64,30.75,285383.0,28.0683,28.114,27.9952,28.0957,285383.0
2016-08-09 09:50:00,30.75,30.75,30.67,30.67,193572.0,28.0957,28.0957,28.0226,28.0226,193572.0
2016-08-09 09:55:00,30.67,30.72,30.67,30.71,72317.0,28.0226,28.0683,28.0226,28.0591,72317.0
2016-08-09 10:00:00,30.72,30.89,30.72,30.88,371382.0,28.0683,28.2236,28.0683,28.2145,371382.0
2016-08-09 10:05:00,30.89,30.94,30.87,30.9,171587.0,28.2236,28.2693,28.2053,28.2327,171587.0
2016-08-09 10:10:00,30.9,30.92,30.88,30.92,154606.0,28.2327,28.251,28.2145,28.251,154606.0
2016-08-09 10:15:00,30.92,30.92,30.82,30.9,185440.0,28.251,28.251,28.1596,28.2327,185440.0
2016-08-09 10:20:00,30.9,30.92,30.87,30.89,172018.0,28.2327,28.251,28.2053,28.2236,172018.0
2016-08-09 10:25:00,30.89,30.9,30.84,30.88,65312.0,28.2236,28.2327,28.1779,28.2145,65312.0
2016-08-09 10:30:00,30.88,30.89,30.81,30.81,96878.0,28.2145,28.2236,28.1505,28.1505,96878.0
2016-08-09 10:35:00,30.81,30.84,30.8,30.8,184869.0,28.1505,28.1779,28.1414,28.1414,184869.0
2016-08-09 10:40:00,30.8,30.81,30.78,30.79,298848.0,28.1414,28.1505,28.1231,28.1322,298848.0
2016-08-09 10:45:00,30.8,30.81,30.74,30.75,203146.0,28.1414,28.1505,28.0866,28.0957,203146.0
2016-08-09 10:50:00,30.74,30.76,30.7,30.76,125542.0,28.0866,28.1048,28.05,28.1048,125542.0
2016-08-09 10:55:00,30.76,30.79,30.76,30.79,64262.0,28.1048,28.1322,28.1048,28.1322,64262.0
2016-08-09 11:00:00,30.8,30.83,30.8,30.81,102631.0,28.1414,28.1688,28.1414,28.1505,102631.0
2016-08-09 11:05:00,30.81,30.84,30.8,30.84,84707.0,28.1505,28.1779,28.1414,28.1779,84707.0
2016-08-09 11:10:00,30.83,30.85,30.77,30.77,90110.0,28.1688,28.1871,28.114,28.114,90110.0
2016-08-09 11:15:00,30.77,30.81,30.76,30.77,70431.0,28.114,28.1505,28.1048,28.114,70431.0
2016-08-09 11:20:00,30.77,30.82,30.76,30.81,96197.0,28.114,28.1596,28.1048,28.1505,96197.0
2016-08-09 11:25:00,30.81,30.81,30.78,30.79,61349.0,28.1505,28.1505,28.1231,28.1322,61349.0
2016-08-09 11:30:00,30.8,30.83,30.79,30.8,73639.0,28.1414,28.1688,28.1322,28.1414,73639.0
2016-08-09 11:35:00,30.81,30.83,30.8,30.83,102720.0,28.1505,28.1688,28.1414,28.1688,102720.0
2016-08-09 11:40:00,30.83,30.84,30.79,30.81,84746.0,28.1688,28.1779,28.1322,28.1505,84746.0
2016-08-09 11:45:00,30.81,30.83,30.78,30.79,38557.0,28.1505,28.1688,28.1231,28.1322,38557.0
2016-08-09 11:50:00,30.79,30.81,30.75,30.76,58813.0,28.1322,28.1505,28.0957,28.1048,58813.0
2016-08-09 11:55:00,30.76,30.78,30.75,30.78,17101.0,28.1048,28.1231,28.0957,28.1231,17101.0
2016-08-09 12:00:00,30.79,30.81,30.75,30.75,327331.0,28.1322,28.1505,28.0957,28.0957,327331.0
2016-08-09 12:05:00,30.74,30.78,30.74,30.78,39920.0,28.0866,28.1231,28.0866,28.1231,39920.0
2016-08-09 12:10:00,30.79,30.82,30.79,30.81,80579.0,28.1322,28.1596,28.1322,28.1505,80579.0
2016-08-09 12:15:00,30.81,30.87,30.81,30.85,34248.0,28.1505,28.2053,28.1505,28.1871,34248.0
2016-08-09 12:20:00,30.85,30.86,30.83,30.86,36095.0,28.1871,28.1962,28.1688,28.1962,36095.0
2016-08-09 12:25:00,30.87,30.87,30.83,30.83,51776.0,28.2053,28.2053,28.1688,28.1688,51776.0
2016-08-09 12:30:00,30.83,30.87,30.83,30.83,81657.0,28.1688,28.2053,28.1688,28.1688,81657.0
2016-08-09 12:35:00,30.83,30.83,30.8,30.81,89770.0,28.1688,28.1688,28.1414,28.1505,89770.0
2016-08-09 12:40:00,30.81,30.82,30.81,30.82,42288.0,28.1505,28.1596,28.1505,28.1596,42288.0
2016-08-09 12:45:00,30.83,30.85,30.83,30.84,52516.0,28.1688,28.1871,28.1688,28.1779,52516.0
2016-08-09 12:50:00,30.83,30.83,30.8,30.82,51902.0,28.1688,28.1688,28.1414,28.1596,51902.0
2016-08-09 12:55:00,30.82,30.83,30.82,30.83,53260.0,28.1596,28.1688,28.1596,28.1688,53260.0
2016-08-09 13:00:00,30.82,30.83,30.81,30.82,51555.0,28.1596,28.1688,28.1505,28.1596,51555.0
2016-08-09 13:05:00,30.82,30.83,30.82,30.83,21798.0,28.1596,28.1688,28.1596,28.1688,21798.0
2016-08-09 13:10:00,30.83,30.86,30.83,30.86,52392.0,28.1688,28.1962,28.1688,28.1962,52392.0
2016-08-09 13:15:00,30.86,30.86,30.82,30.82,35111.0,28.1962,28.1962,28.1596,28.1596,35111.0
2016-08-09 13:20:00,30.83,30.84,30.82,30.83,44208.0,28.1688,28.1779,28.1596,28.1688,44208.0
2016-08-09 13:25:00,30.83,30.83,30.77,30.79,47137.0,28.1688,28.1688,28.114,28.1322,47137.0
2016-08-09 13:30:00,30.8,30.81,30.79,30.81,52237.0,28.1414,28.1505,28.1322,28.1505,52237.0
2016-08-09 13:35:00,30.81,30.82,30.8,30.8,41660.0,28.1505,28.1596,28.1414,28.1414,41660.0
2016-08-09 13:40:00,30.8,30.83,30.8,30.82,23808.0,28.1414,28.1688,28.1414,28.1596,23808.0
2016-08-09 13:45:00,30.81,30.82,30.79,30.82,49674.0,28.1505,28.1596,28.1322,28.1596,49674.0
2016-08-09 13:50:00,30.82,30.83,30.81,30.82,31923.0,28.1596,28.1688,28.1505,28.1596,31923.0
2016-08-09 13:55:00,30.81,30.82,30.81,30.82,37340.0,28.1505,28.1596,28.1505,28.1596,37340.0
2016-08-09 14:00:00,30.82,30.82,30.78,30.78,47556.0,28.1596,28.1596,28.1231,28.1231,47556.0
2016-08-09 14:05:00,30.78,30.81,30.78,30.8,40388.0,28.1231,28.1505,28.1231,28.1414,40388.0
2016-08-09 14:10:00,30.81,30.82,30.79,30.81,69822.0,28.1505,28.1596,28.1322,28.1505,69822.0
2016-08-09 14:15:00,30.81,30.81,30.79,30.8,30540.0,28.1505,28.1505,28.1322,28.1414,30540.0
2016-08-09 14:20:00,30.8,30.83,30.8,30.82,55021.0,28.1414,28.1688,28.1414,28.1596,55021.0
2016-08-09 14:25:00,30.82,30.83,30.79,30.8,53094.0,28.1596,28.1688,28.1322,28.1414,53094.0
2016-08-09 14:30:00,30.8,30.82,30.76,30.76,80714.0,28.1414,28.1596,28.1048,28.1048,80714.0
2016-08-09 14:35:00,30.76,30.76,30.73,30.74,38061.0,28.1048,28.1048,28.0774,28.0866,38061.0
2016-08-09 14:40:00,30.73,30.75,30.73,30.74,22787.0,28.0774,28.0957,28.0774,28.0866,22787.0
2016-08-09 14:45:00,30.74,30.75,30.73,30.73,42326.0,28.0866,28.0957,28.0774,28.0774,42326.0
2016-08-09 14:50:00,30.72,30.72,30.69,30.7,75183.0,28.0683,28.0683,28.0409,28.05,75183.0
2016-08-09 14:55:00,30.7,30.7,30.66,30.67,101278.0,28.05,28.05,28.0135,28.0226,101278.0
2016-08-09 15:00:00,30.68,30.68,30.65,30.65,65447.0,28.0317,28.0317,28.0043,28.0043,65447.0
2016-08-09 15:05:00,30.66,30.68,30.65,30.66,66562.0,28.0135,28.0317,28.0043,28.0135,66562.0
2016-08-09 15:10:00,30.67,30.68,30.65,30.68,56703.0,28.0226,28.0317,28.0043,28.0317,56703.0
2016-08-09 15:15:00,30.68,30.72,30.67,30.71,81441.0,28.0317,28.0683,28.0226,28.0591,81441.0
2016-08-09 15:20:00,30.7,30.75,30.7,30.75,45724.0,28.05,28.0957,28.05,28.0957,45724.0
2016-08-09 15:25:00,30.75,30.75,30.73,30.74,48605.0,28.0957,28.0957,28.0774,28.0866,48605.0
2016-08-09 15:30:00,30.73,30.76,30.71,30.76,84410.0,28.0774,28.1048,28.0591,28.1048,84410.0
2016-08-09 15:35:00,30.76,30.76,30.73,30.74,69712.0,28.1048,28.1048,28.0774,28.0866,69712.0
2016-08-09 15:40:00,30.74,30.76,30.73,30.74,91288.0,28.0866,28.1048,28.0774,28.0866,91288.0
2016-08-09 15:45:00,30.74,30.76,30.73,30.75,68591.0,28.0866,28.1048,28.0774,28.0957,68591.0
2016-08-09 15:50:00,30.76,30.76,30.73,30.73,135673.0,28.1048,28.1048,28.0774,28.0774,135673.0
2016-08-09 15:55:00,30.74,30.78,30.72,30.77,545849.0,28.0866,28.1231,28.0683,28.114,545849.0
2016-08-10 09:30:00,31.54,31.55,31.45,31.51,682008.0,28.8175,28.8266,28.7353,28.7901,682008.0
2016-08-10 09:35:00,31.51,31.61,31.5,31.6,428195.0,28.7901,28.8815,28.781,28.8723,428195.0
2016-08-10 09:40:00,31.6,31.66,31.6,31.63,374601.0,28.8723,28.9271,28.8723,28.8997,374601.0
2016-08-10 09:45:00,31.64,31.69,31.59,31.6,428816.0,28.9089,28.9545,28.8632,28.8723,428816.0
2016-08-10 09:50:00,31.6,31.62,31.53,31.55,214354.0,28.8723,28.8906,28.8084,28.8266,214354.0
2016-08-10 09:55:00,31.54,31.56,31.42,31.47,341582.0,28.8175,28.8358,28.7079,28.7535,341582.0
2016-08-10 10:00:00,31.48,31.48,31.35,31.39,232225.0,28.7627,28.7627,28.6439,28.6804,232225.0
2016-08-10 10:05:00,31.39,31.42,31.34,31.37,226390.0,28.6804,28.7079,28.6348,28.6622,226390.0
2016-08-10 10:10:00,31.36,31.39,31.31,31.39,163941.0,28.653,28.6804,28.6074,28.6804,163941.0
2016-08-10 10:15:00,31.39,31.4,31.31,31.33,239812.0,28.6804,28.6896,28.6074,28.6256,239812.0
2016-08-10 10:20:00,31.33,31.35,31.26,31.33,286275.0,28.6256,28.6439,28.5617,28.6256,286275.0
2016-08-10 10:25:00,31.33,31.39,31.33,31.35,152221.0,28.6256,28.6804,28.6256,28.6439,152221.0
2016-08-10 10:30:00,31.35,31.41,31.34,31.41,130200.0,28.6439,28.6987,28.6348,28.6987,130200.0
2016-08-10 10:35:00,31.41,31.42,31.36,31.41,160972.0,28.6987,28.7079,28.653,28.6987,160972.0
2016-08-10 10:40:00,31.41,31.41,31.28,31.29,144979.0,28.6987,28.6987,28.5799,28.5891,144979.0
2016-08-10 10:45:00,31.28,31.33,31.25,31.25,133920.0,28.5799,28.6256,28.5525,28.5525,133920.0
2016-08-10 10:50:00,31.25,31.25,31.11,31.16,358673.0,28.5525,28.5525,28.4246,28.4703,358673.0
2016-08-10 10:55:00,31.15,31.16,31.08,31.11,144920.0,28.4612,28.4703,28.3972,28.4246,144920.0
2016-08-10 11:00:00,31.12,31.12,30.97,31.11,304401.0,28.4338,28.4338,28.2967,28.4246,304401.0
2016-08-10 11:05:00,31.1,31.11,31.06,31.08,189966.0,28.4155,28.4246,28.3789,28.3972,189966.0
2016-08-10 11:10:00,31.08,31.18,31.08,31.14,108575.0,28.3972,28.4886,28.3972,28.452,108575.0
2016-08-10 11:15:00,31.14,31.18,31.13,31.17,127628.0,28.452,28.4886,28.4429,28.4794,127628.0
2016-08-10 11:20:00,31.17,31.22,31.17,31.2,133366.0,28.4794,28.5251,28.4794,28.5068,133366.0
2016-08-10 11:25:00,31.21,31.22,31.17,31.2,102353.0,28.516,28.5251,28.4794,28.5068,102353.0
2016-08-10 11:30:00,31.2,31.25,31.19,31.24,100131.0,28.5068,28.5525,28.4977,28.5434,100131.0
2016-08-10 11:35:00,31.24,31.3,31.24,31.29,117103.0,28.5434,28.5982,28.5434,28.5891,117103.0
2016-08-10 11:40:00,31.29,31.35,31.28,31.3,150994.0,28.5891,28.6439,28.5799,28.5982,150994.0
2016-08-10 11:45:00,31.31,31.33,31.31,31.31,90290.0,28.6074,28.6256,28.6074,28.6074,90290.0
2016-08-10 11:50:00,31.32,31.35,31.26,31.33,199033.0,28.6165,28.6439,28.5617,28.6256,199033.0
2016-08-10 11:55:00,31.34,31.37,31.31,31.31,196823.0,28.6348,28.6622,28.6074,28.6074,196823.0
2016-08-10 12:00:00,31.31,31.39,31.31,31.39,116178.0,28.6074,28.6804,28.6074,28.6804,116178.0
2016-08-10 12:05:00,31.4,31.4,31.36,31.4,164651.0,28.6896,28.6896,28.653,28.6896,164651.0
2016-08-10 12:10:00,31.4,31.42,31.39,31.41,87339.0,28.6896,28.7079,28.6804,28.6987,87339.0
2016-08-10 12:15:00,31.41,31.42,31.38,31.4,53466.0,28.6987,28.7079,28.6713,28.6896,53466.0
2016-08-10 12:20:00,31.4,31.41,31.32,31.32,84308.0,28.6896,28.6987,28.6165,28.6165,84308.0
2016-08-10 12:25:00,31.33,31.34,31.3,31.31,65788.0,28.6256,28.6348,28.5982,28.6074,65788.0
2016-08-10 12:30:00,31.31,31.35,31.31,31.32,83083.0,28.6074,28.6439,28.6074,28.6165,83083.0
2016-08-10 12:35:00,31.33,31.33,31.27,31.27,66786.0,28.6256,28.6256,28.5708,28.5708,66786.0
2016-08-10 12:40:00,31.27,31.29,31.24,31.26,99206.0,28.5708,28.5891,28.5434,28.5617,99206.0
2016-08-10 12:45:00,31.26,31.27,31.22,31.26,95538.0,28.5617,28.5708,28.5251,28.5617,95538.0
2016-08-10 12:50:00,31.26,31.31,31.25,31.29,63983.0,28.5617,28.6074,28.5525,28.5891,63983.0
2016-08-10 12:55:00,31.28,31.32,31.26,31.28,98500.0,28.5799,28.6165,28.5617,28.5799,98500.0
2016-08-10 13:00:00,31.28,31.28,31.24,31.26,88298.0,28.5799,28.5799,28.5434,28.5617,88298.0
2016-08-10 13:05:00,31.26,31.26,31.2,31.22,62224.0,28.5617,28.5617,28.5068,28.5251,62224.0
2016-08-10 13:10:00,31.22,31.26,31.21,31.25,65993.0,28.5251,28.5617,28.516,28.5525,65993.0
2016-08-10 13:15:00,31.25,31.27,31.22,31.26,80918.0,28.5525,28.5708,28.5251,28.5617,80918.0
2016-08-10 13:20:00,31.26,31.32,31.26,31.32,102119.0,28.5617,28.6165,28.5617,28.6165,102119.0
2016-08-10 13:25:00,31.32,31.38,31.32,31.36,148588.0,28.6165,28.6713,28.6165,28.653,148588.0
2016-08-10 13:30:00,31.35,31.42,31.35,31.41,159037.0,28.6439,28.7079,28.6439,28.6987,159037.0
2016-08-10 13:35:00,31.41,31.44,31.38,31.42,116311.0,28.6987,28.7261,28.6713,28.7079,116311.0
2016-08-10 13:40:00,31.42,31.44,31.39,31.4,98361.0,28.7079,28.7261,28.6804,28.6896,98361.0
2016-08-10 13:45:00,31.4,31.41,31.33,31.4,147579.0,28.6896,28.6987,28.6256,28.6896,147579.0
2016-08-10 13:50:00,31.4,31.4,31.39,31.39,87979.0,28.6896,28.6896,28.6804,28.6804,87979.0
2016-08-10 13:55:00,31.39,31.4,31.37,31.39,86061.0,28.6804,28.6896,28.6622,28.6804,86061.0
2016-08-10 14:00:00,31.4,31.43,31.4,31.42,153336.0,28.6896,28.717,28.6896,28.7079,153336.0
2016-08-10 14:05:00,31.43,31.43,31.42,31.43,103392.0,28.717,28.717,28.7079,28.717,103392.0
2016-08-10 14:10:00,31.43,31.44,31.4,31.4,61082.0,28.717,28.7261,28.6896,28.6896,61082.0
2016-08-10 14:15:00,31.41,31.42,31.36,31.4,81561.0,28.6987,28.7079,28.653,28.6896,81561.0
2016-08-10 14:20:00,31.4,31.4,31.39,31.39,61263.0,28.6896,28.6896,28.6804,28.6804,61263.0
2016-08-10 14:25:00,31.39,31.4,31.32,31.32,109920.0,28.6804,28.6896,28.6165,28.6165,109920.0
2016-08-10 14:30:00,31.33,31.35,31.31,31.33,96750.0,28.6256,28.6439,28.6074,28.6256,96750.0
2016-08-10 14:35:00,31.33,31.33,31.28,31.31,106457.0,28.6256,28.6256,28.5799,28.6074,106457.0
2016-08-10 14:40:00,31.31,31.31,31.28,31.31,112010.0,28.6074,28.6074,28.5799,28.6074,112010.0
2016-08-10 14:45:00,31.31,31.31,31.27,31.3,100719.0,28.6074,28.6074,28.5708,28.5982,100719.0
2016-08-10 14:50:00,31.3,31.32,31.26,31.29,192272.0,28.5982,28.6165,28.5617,28.5891,192272.0
2016-08-10 14:55:00,31.28,31.28,31.25,31.28,100557.0,28.5799,28.5799,28.5525,28.5799,100557.0
2016-08-10 15:00:00,31.27,31.29,31.26,31.28,52589.0,28.5708,28.5891,28.5617,28.5799,52589.0
2016-08-10 15:05:00,31.28,31.31,31.26,31.31,80604.0,28.5799,28.6074,28.5617,28.6074,80604.0
2016-08-10 15:10:00,31.31,31.32,31.3,31.32,71998.0,28.6074,28.6165,28.5982,28.6165,71998.0
2016-08-10 15:15:00,31.32,31.34,31.3,31.34,102344.0,28.6165,28.6348,28.5982,28.6348,102344.0
2016-08-10 15:20:00,31.33,31.35,31.33,31.35,63159.0,28.6256,28.6439,28.6256,28.6439,63159.0
2016-08-10 15:25:00,31.35,31.35,31.33,31.34,86047.0,28.6439,28.6439,28.6256,28.6348,86047.0
2016-08-10 15:30:00,31.34,31.34,31.25,31.26,136767.0,28.6348,28.6348,28.5525,28.5617,136767.0
2016-08-10 15:35:00,31.26,31.3,31.24,31.29,80295.0,28.5617,28.5982,28.5434,28.5891,80295.0
2016-08-10 15:40:00,31.29,31.32,31.28,31.31,112181.0,28.5891,28.6165,28.5799,28.6074,112181.0
2016-08-10 15:45:00,31.31,31.35,31.31,31.33,182531.0,28.6074,28.6439,28.6074,28.6256,182531.0
2016-08-10 15:50:00,31.33,31.33,31.32,31.32,124938.0,28.6256,28.6256,28.6165,28.6165,124938.0
2016-08-10 15:55:00,31.32,31.33,31.27,31.29,352997.0,28.6165,28.6256,28.5708,28.5891,352997.0
2016-08-11 09:30:00,31.3,31.32,31.18,31.24,458353.0,28.5982,28.6165,28.4886,28.5434,458353.0
2016-08-11 09:35:00,31.25,31.25,31.13,31.24,308719.0,28.5525,28.5525,28.4429,28.5434,308719.0
2016-08-11 09:40:00,31.24,31.3,31.17,31.22,363590.0,28.5434,28.5982,28.4794,28.5251,363590.0
2016-08-11 09:45:00,31.2,31.28,31.17,31.28,253803.0,28.5068,28.5799,28.4794,28.5799,253803.0
2016-08-11 09:50:00,31.27,31.4,31.27,31.39,247791.0,28.5708,28.6896,28.5708,28.6804,247791.0
2016-08-11 09:55:00,31.4,31.44,31.37,31.39,156894.0,28.6896,28.7261,28.6622,28.6804,156894.0
2016-08-11 10:00:00,31.4,31.62,31.4,31.61,367253.0,28.6896,28.8906,28.6896,28.8815,367253.0
2016-08-11 10:05:00,31.62,31.63,31.48,31.54,340193.0,28.8906,28.8997,28.7627,28.8175,340193.0
2016-08-11 10:10:00,31.55,31.56,31.45,31.48,173893.0,28.8266,28.8358,28.7353,28.7627,173893.0
2016-08-11 10:15:00,31.49,31.56,31.49,31.5,150954.0,28.7718,28.8358,28.7718,28.781,150954.0
2016-08-11 10:20:00,31.5,31.58,31.48,31.58,126455.0,28.781,28.854,28.7627,28.854,126455.0
2016-08-11 10:25:00,31.58,31.61,31.56,31.61,151827.0,28.854,28.8815,28.8358,28.8815,151827.0
2016-08-11 10:30:00,31.61,31.65,31.6,31.62,126120.0,28.8815,28.918,28.8723,28.8906,126120.0
2016-08-11 10:35:00,31.62,31.66,31.59,31.62,117924.0,28.8906,28.9271,28.8632,28.8906,117924.0
2016-08-11 10:40:00,31.62,31.69,31.62,31.67,369579.0,28.8906,28.9545,28.8906,28.9363,369579.0
2016-08-11 10:45:00,31.67,31.7,31.67,31.69,243295.0,28.9363,28.9637,28.9363,28.9545,243295.0
2016-08-11 10:50:00,31.69,31.76,31.69,31.75,216053.0,28.9545,29.0185,28.9545,29.0094,216053.0
2016-08-11 10:55:00,31.76,31.77,31.71,31.74,239288.0,29.0185,29.0276,28.9728,29.0002,239288.0
2016-08-11 11:00:00,31.75,31.78,31.7,31.7,184243.0,29.0094,29.0368,28.9637,28.9637,184243.0
2016-08-11 11:05:00,31.7,31.74,31.66,31.72,228546.0,28.9637,29.0002,28.9271,28.982,228546.0
2016-08-11 11:10:00,31.72,31.75,31.71,31.74,111000.0,28.982,29.0094,28.9728,29.0002,111000.0
2016-08-11 11:15:00,31.74,31.75,31.64,31.65,353683.0,29.0002,29.0094,28.9089,28.918,353683.0
2016-08-11 11:20:00,31.64,31.64,31.57,31.6,238016.0,28.9089,28.9089,28.8449,28.8723,238016.0
2016-08-11 11:25:00,31.6,31.62,31.56,31.6,112595.0,28.8723,28.8906,28.8358,28.8723,112595.0
2016-08-11 11:30:00,31.6,31.62,31.53,31.54,142839.0,28.8723,28.8906,28.8084,28.8175,142839.0
2016-08-11 11:35:00,31.54,31.54,31.45,31.47,326622.0,28.8175,28.8175,28.7353,28.7535,326622.0
2016-08-11 11:40:00,31.47,31.47,31.4,31.42,199851.0,28.7535,28.7535,28.6896,28.7079,199851.0
2016-08-11 11:45:00,31.42,31.5,31.41,31.49,114283.0,28.7079,28.781,28.6987,28.7718,114283.0
2016-08-11 11:50:00,31.49,31.5,31.48,31.49,55704.0,28.7718,28.781,28.7627,28.7718,55704.0
2016-08-11 11:55:00,31.49,31.49,31.41,31.41,89757.0,28.7718,28.7718,28.6987,28.6987,89757.0
2016-08-11 12:00:00,31.41,31.44,31.41,31.41,37166.0,28.6987,28.7261,28.6987,28.6987,37166.0
2016-08-11 12:05:00,31.41,31.48,31.41,31.47,47021.0,28.6987,28.7627,28.6987,28.7535,47021.0
2016-08-11 12:10:00,31.47,31.5,31.46,31.46,68929.0,28.7535,28.781,28.7444,28.7444,68929.0
2016-08-11 12:15:00,31.46,31.53,31.46,31.49,94286.0,28.7444,28.8084,28.7444,28.7718,94286.0
2016-08-11 12:20:00,31.48,31.5,31.44,31.44,74349.0,28.7627,28.781,28.7261,28.7261,74349.0
2016-08-11 12:25:00,31.45,31.45,31.43,31.44,94980.0,28.7353,28.7353,28.717,28.7261,94980.0
2016-08-11 12:30:00,31.44,31.48,31.44,31.48,51698.0,28.7261,28.7627,28.7261,28.7627,51698.0
2016-08-11 12:35:00,31.47,31.49,31.44,31.48,35249.0,28.7535,28.7718,28.7261,28.7627,35249.0
2016-08-11 12:40:00,31.48,31.48,31.44,31.44,53869.0,28.7627,28.7627,28.7261,28.7261,53869.0
2016-08-11 12:45:00,31.44,31.48,31.44,31.46,58819.0,28.7261,28.7627,28.7261,28.7444,58819.0
2016-08-11 12:50:00,31.47,31.49,31.46,31.46,31411.0,28.7535,28.7718,28.7444,28.7444,31411.0
2016-08-11 12:55:00,31.45,31.47,31.44,31.46,77964.0,28.7353,28.7535,28.7261,28.7444,77964.0
2016-08-11 13:00:00,31.46,31.49,31.44,31.48,60886.0,28.7444,28.7718,28.7261,28.7627,60886.0
2016-08-11 13:05:00,31.48,31.48,31.37,31.37,122191.0,28.7627,28.7627,28.6622,28.6622,122191.0
2016-08-11 13:10:00,31.36,31.39,31.33,31.34,134143.0,28.653,28.6804,28.6256,28.6348,134143.0
2016-08-11 13:15:00,31.34,31.36,31.32,31.33,101151.0,28.6348,28.653,28.6165,28.6256,101151.0
2016-08-11 13:20:00,31.33,31.34,31.32,31.33,50987.0,28.6256,28.6348,28.6165,28.6256,50987.0
2016-08-11 13:25:00,31.32,31.39,31.31,31.35,75099.0,28.6165,28.6804,28.6074,28.6439,75099.0
2016-08-11 13:30:00,31.35,31.4,31.34,31.39,59709.0,28.6439,28.6896,28.6348,28.6804,59709.0
2016-08-11 13:35:00,31.39,31.42,31.39,31.41,34887.0,28.6804,28.7079,28.6804,28.6987,34887.0
2016-08-11 13:40:00,31.42,31.44,31.42,31.42,30154.0,28.7079,28.7261,28.7079,28.7079,30154.0
2016-08-11 13:45:00,31.41,31.41,31.35,31.38,60450.0,28.6987,28.6987,28.6439,28.6713,60450.0
2016-08-11 13:50:00,31.38,31.42,31.38,31.39,49634.0,28.6713,28.7079,28.6713,28.6804,49634.0
2016-08-11 13:55:00,31.39,31.39,31.36,31.37,69136.0,28.6804,28.6804,28.653,28.6622,69136.0
2016-08-11 14:00:00,31.37,31.37,31.33,31.34,74447.0,28.6622,28.6622,28.6256,28.6348,74447.0
2016-08-11 14:05:00,31.33,31.34,31.31,31.33,45568.0,28.6256,28.6348,28.6074,28.6256,45568.0
2016-08-11 14:10:00,31.32,31.36,31.32,31.35,54230.0,28.6165,28.653,28.6165,28.6439,54230.0
2016-08-11 14:15:00,31.35,31.39,31.34,31.38,42180.0,28.6439,28.6804,28.6348,28.6713,42180.0
2016-08-11 14:20:00,31.37,31.37,31.33,31.33,46306.0,28.6622,28.6622,28.6256,28.6256,46306.0
2016-08-11 14:25:00,31.33,31.35,31.32,31.35,51304.0,28.6256,28.6439,28.6165,28.6439,51304.0
2016-08-11 14:30:00,31.34,31.39,31.34,31.36,191893.0,28.6348,28.6804,28.6348,28.653,191893.0
2016-08-11 14:35:00,31.36,31.38,31.36,31.38,45906.0,28.653,28.6713,28.653,28.6713,45906.0
2016-08-11 14:40:00,31.38,31.38,31.36,31.36,151435.0,28.6713,28.6713,28.653,28.653,151435.0
2016-08-11 14:45:00,31.35,31.35,31.32,31.32,96860.0,28.6439,28.6439,28.6165,28.6165,96860.0
2016-08-11 14:50:00,31.32,31.32,31.18,31.19,365258.0,28.6165,28.6165,28.4886,28.4977,365258.0
2016-08-11 14:55:00,31.18,31.22,31.18,31.21,114419.0,28.4886,28.5251,28.4886,28.516,114419.0
2016-08-11 15:00:00,31.21,31.22,31.17,31.18,97348.0,28.516,28.5251,28.4794,28.4886,97348.0
2016-08-11 15:05:00,31.17,31.2,31.17,31.2,59024.0,28.4794,28.5068,28.4794,28.5068,59024.0
2016-08-11 15:10:00,31.2,31.22,31.12,31.12,132302.0,28.5068,28.5251,28.4338,28.4338,132302.0
2016-08-11 15:15:00,31.12,31.13,30.99,31.05,383889.0,28.4338,28.4429,28.315,28.3698,383889.0
2016-08-11 15:20:00,31.06,31.14,31.06,31.13,138876.0,28.3789,28.452,28.3789,28.4429,138876.0
2016-08-11 15:25:00,31.12,31.14,31.08,31.11,65024.0,28.4338,28.452,28.3972,28.4246,65024.0
2016-08-11 15:30:00,31.11,31.14,31.08,31.1,117260.0,28.4246,28.452,28.3972,28.4155,117260.0
2016-08-11 15:35:00,31.11,31.13,31.08,31.11,135385.0,28.4246,28.4429,28.3972,28.4246,135385.0
2016-08-11 15:40:00,31.11,31.11,31.09,31.09,97080.0,28.4246,28.4246,28.4063,28.4063,97080.0
2016-08-11 15:45:00,31.09,31.1,31.04,31.05,166036.0,28.4063,28.4155,28.3607,28.3698,166036.0
2016-08-11 15:50:00,31.05,31.08,31.05,31.05,225242.0,28.3698,28.3972,28.3698,28.3698,225242.0
2016-08-11 15:55:00,31.06,31.09,31.04,31.05,824645.0,28.3789,28.4063,28.3607,28.3698,824645.0
2016-08-12 09:30:00,31.76,31.78,31.56,31.68,792075.0,29.0185,29.0368,28.8358,28.9454,792075.0
2016-08-12 09:35:00,31.68,31.75,31.62,31.73,346898.0,28.9454,29.0094,28.8906,28.9911,346898.0
2016-08-12 09:40:00,31.73,31.75,31.62,31.63,309243.0,28.9911,29.0094,28.8906,28.8997,309243.0
2016-08-12 09:45:00,31.63,31.72,31.63,31.69,281423.0,28.8997,28.982,28.8997,28.9545,281423.0
2016-08-12 09:50:00,31.69,31.72,31.64,31.67,180129.0,28.9545,28.982,28.9089,28.9363,180129.0
2016-08-12 09:55:00,31.67,31.7,31.65,31.66,202982.0,28.9363,28.9637,28.918,28.9271,202982.0
2016-08-12 10:00:00,31.68,31.74,31.61,31.63,514006.0,28.9454,29.0002,28.8815,28.8997,514006.0
2016-08-12 10:05:00,31.64,31.69,31.58,31.6,183474.0,28.9089,28.9545,28.854,28.8723,183474.0
2016-08-12 10:10:00,31.59,31.59,31.46,31.56,359560.0,28.8632,28.8632,28.7444,28.8358,359560.0
2016-08-12 10:15:00,31.56,31.63,31.54,31.6,270950.0,28.8358,28.8997,28.8175,28.8723,270950.0
2016-08-12 10:20:00,31.6,31.64,31.58,31.59,162645.0,28.8723,28.9089,28.854,28.8632,162645.0
2016-08-12 10:25:00,31.59,31.62,31.54,31.54,131702.0,28.8632,28.8906,28.8175,28.8175,131702.0
2016-08-12 10:30:00,31.54,31.55,31.47,31.54,175901.0,28.8175,28.8266,28.7535,28.8175,175901.0
2016-08-12 10:35:00,31.55,31.55,31.5,31.51,137764.0,28.8266,28.8266,28.781,28.7901,137764.0
2016-08-12 10:40:00,31.52,31.55,31.45,31.45,126975.0,28.7992,28.8266,28.7353,28.7353,126975.0
2016-08-12 10:45:00,31.46,31.48,31.4,31.44,231338.0,28.7444,28.7627,28.6896,28.7261,231338.0
2016-08-12 10:50:00,31.43,31.49,31.43,31.47,94648.0,28.717,28.7718,28.717,28.7535,94648.0
2016-08-12 10:55:00,31.46,31.53,31.43,31.49,145506.0,28.7444,28.8084,28.717,28.7718,145506.0
2016-08-12 11:00:00,31.48,31.58,31.47,31.58,94830.0,28.7627,28.854,28.7535,28.854,94830.0
2016-08-12 11:05:00,31.58,31.59,31.55,31.56,71120.0,28.854,28.8632,28.8266,28.8358,71120.0
2016-08-12 11:10:00,31.56,31.6,31.55,31.6,56103.0,28.8358,28.8723,28.8266,28.8723,56103.0
2016-08-12 11:15:00,31.6,31.61,31.54,31.54,98091.0,28.8723,28.8815,28.8175,28.8175,98091.0
2016-08-12 11:20:00,31.55,31.57,31.52,31.54,63620.0,28.8266,28.8449,28.7992,28.8175,63620.0
2016-08-12 11:25:00,31.54,31.56,31.5,31.55,76108.0,28.8175,28.8358,28.781,28.8266,76108.0
2016-08-12 11:30:00,31.55,31.56,31.52,31.53,79222.0,28.8266,28.8358,28.7992,28.8084,79222.0
2016-08-12 11:35:00,31.54,31.56,31.53,31.55,107404.0,28.8175,28.8358,28.8084,28.8266,107404.0
2016-08-12 11:40:00,31.55,31.58,31.53,31.55,108058.0,28.8266,28.854,28.8084,28.8266,108058.0
2016-08-12 11:45:00,31.55,31.55,31.51,31.52,106950.0,28.8266,28.8266,28.7901,28.7992,106950.0
2016-08-12 11:50:00,31.52,31.53,31.5,31.53,56591.0,28.7992,28.8084,28.781,28.8084,56591.0
2016-08-12 11:55:00,31.53,31.55,31.51,31.54,98211.0,28.8084,28.8266,28.7901,28.8175,98211.0
2016-08-12 12:00:00,31.54,31.54,31.39,31.39,164796.0,28.8175,28.8175,28.6804,28.6804,164796.0
2016-08-12 12:05:00,31.4,31.41,31.3,31.3,327325.0,28.6896,28.6987,28.5982,28.5982,327325.0
2016-08-12 12:10:00,31.31,31.32,31.26,31.28,114181.0,28.6074,28.6165,28.5617,28.5799,114181.0
2016-08-12 12:15:00,31.27,31.27,31.19,31.2,246134.0,28.5708,28.5708,28.4977,28.5068,246134.0
2016-08-12 12:20:00,31.19,31.2,31.11,31.13,341527.0,28.4977,28.5068,28.4246,28.4429,341527.0
2016-08-12 12:25:00,31.14,31.19,31.13,31.19,146596.0,28.452,28.4977,28.4429,28.4977,146596.0
2016-08-12 12:30:00,31.18,31.25,31.18,31.2,171512.0,28.4886,28.5525,28.4886,28.5068,171512.0
2016-08-12 12:35:00,31.21,31.22,31.15,31.17,85330.0,28.516,28.5251,28.4612,28.4794,85330.0
2016-08-12 12:40:00,31.18,31.23,31.17,31.19,129799.0,28.4886,28.5343,28.4794,28.4977,129799.0
2016-08-12 12:45:00,31.19,31.19,30.92,30.97,634256.0,28.4977,28.4977,28.251,28.2967,634256.0
2016-08-12 12:50:00,30.98,31.08,30.97,31.07,180884.0,28.3058,28.3972,28.2967,28.3881,180884.0
2016-08-12 12:55:00,31.06,31.07,30.99,31.04,126173.0,28.3789,28.3881,28.315,28.3607,126173.0
2016-08-12 13:00:00,31.02,31.02,30.98,30.99,146103.0,28.3424,28.3424,28.3058,28.315,146103.0
2016-08-12 13:05:00,30.99,31.03,30.97,31.0,125278.0,28.315,28.3515,28.2967,28.3241,125278.0
2016-08-12 13:10:00,30.99,31.07,30.97,31.07,109908.0,28.315,28.3881,28.2967,28.3881,109908.0
2016-08-12 13:15:00,31.06,31.1,31.05,31.09,95396.0,28.3789,28.4155,28.3698,28.4063,95396.0
2016-08-12 13:20:00,31.09,31.09,31.0,31.01,85920.0,28.4063,28.4063,28.3241,28.3332,85920.0
2016-08-12 13:25:00,31.0,31.04,31.0,31.03,163040.0,28.3241,28.3607,28.3241,28.3515,163040.0
2016-08-12 13:30:00,31.03,31.03,30.95,30.97,97169.0,28.3515,28.3515,28.2784,28.2967,97169.0
2016-08-12 13:35:00,30.96,31.03,30.95,31.01,51187.0,28.2876,28.3515,28.2784,28.3332,51187.0
2016-08-12 13:40:00,31.02,31.08,31.01,31.04,76888.0,28.3424,28.3972,28.3332,28.3607,76888.0
2016-08-12 13:45:00,31.02,31.06,31.01,31.05,61430.0,28.3424,28.3789,28.3332,28.3698,61430.0
2016-08-12 13:50:00,31.04,31.04,31.0,31.03,41732.0,28.3607,28.3607,28.3241,28.3515,41732.0
2016-08-12 13:55:00,31.03,31.04,30.99,31.0,61262.0,28.3515,28.3607,28.315,28.3241,61262.0
2016-08-12 14:00:00,31.0,31.01,30.98,30.99,45425.0,28.3241,28.3332,28.3058,28.315,45425.0
2016-08-12 14:05:00,31.0,31.04,31.0,31.04,72076.0,28.3241,28.3607,28.3241,28.3607,72076.0
2016-08-12 14:10:00,31.04,31.09,31.04,31.09,67799.0,28.3607,28.4063,28.3607,28.4063,67799.0
2016-08-12 14:15:00,31.09,31.11,31.08,31.11,313017.0,28.4063,28.4246,28.3972,28.4246,313017.0
2016-08-12 14:20:00,31.11,31.11,31.04,31.04,83138.0,28.4246,28.4246,28.3607,28.3607,83138.0
2016-08-12 14:25:00,31.04,31.05,31.01,31.01,67443.0,28.3607,28.3698,28.3332,28.3332,67443.0
2016-08-12 14:30:00,31.02,31.06,31.02,31.04,65023.0,28.3424,28.3789,28.3424,28.3607,65023.0
2016-08-12 14:35:00,31.03,31.03,31.0,31.0,85069.0,28.3515,28.3515,28.3241,28.3241,85069.0
2016-08-12 14:40:00,31.0,31.02,30.98,31.0,67254.0,28.3241,28.3424,28.3058,28.3241,67254.0
2016-08-12 14:45:00,31.0,31.0,30.97,30.98,74696.0,28.3241,28.3241,28.2967,28.3058,74696.0
2016-08-12 14:50:00,30.97,30.98,30.95,30.96,59879.0,28.2967,28.3058,28.2784,28.2876,59879.0
2016-08-12 14:55:00,30.97,31.03,30.96,31.03,82375.0,28.2967,28.3515,28.2876,28.3515,82375.0
2016-08-12 15:00:00,31.03,31.07,31.01,31.02,125002.0,28.3515,28.3881,28.3332,28.3424,125002.0
2016-08-12 15:05:00,31.03,31.05,31.03,31.05,45118.0,28.3515,28.3698,28.3515,28.3698,45118.0
2016-08-12 15:10:00,31.05,31.06,31.0,31.0,83684.0,28.3698,28.3789,28.3241,28.3241,83684.0
2016-08-12 15:15:00,31.01,31.03,31.0,31.02,66714.0,28.3332,28.3515,28.3241,28.3424,66714.0
2016-08-12 15:20:00,31.02,31.02,31.01,31.02,5108.0,28.3424,28.3424,28.3332,28.3424,5108.0
2016-08-12 15:25:00,31.01,31.01,31.0,31.01,32831.0,28.3332,28.3332,28.3241,28.3332,32831.0
2016-08-12 15:30:00,31.0,31.03,30.99,31.02,75140.0,28.3241,28.3515,28.315,28.3424,75140.0
2016-08-12 15:35:00,31.02,31.03,31.01,31.02,36387.0,28.3424,28.3515,28.3332,28.3424,36387.0
2016-08-12 15:40:00,31.03,31.03,31.01,31.01,53090.0,28.3515,28.3515,28.3332,28.3332,53090.0
2016-08-12 15:45:00,31.02,31.03,31.01,31.01,44427.0,28.3424,28.3515,28.3332,28.3332,44427.0
2016-08-12 15:50:00,31.01,31.06,31.01,31.03,155145.0,28.3332,28.3789,28.3332,28.3515,155145.0
2016-08-12 15:55:00,31.03,31.07,31.01,31.07,438263.0,28.3515,28.3881,28.3332,28.3881,438263.0
2016-08-15 09:30:00,31.11,31.11,30.9,31.03,628657.0,28.4246,28.4246,28.2327,28.3515,628657.0
2016-08-15 09:35:00,31.03,31.05,30.97,31.01,290535.0,28.3515,28.3698,28.2967,28.3332,290535.0
2016-08-15 09:40:00,31.0,31.12,30.94,31.12,304283.0,28.3241,28.4338,28.2693,28.4338,304283.0
2016-08-15 09:45:00,31.12,31.14,30.98,31.02,261025.0,28.4338,28.452,28.3058,28.3424,261025.0
2016-08-15 09:50:00,31.02,31.08,31.0,31.04,103098.0,28.3424,28.3972,28.3241,28.3607,103098.0
2016-08-15 09:55:00,31.03,31.07,31.0,31.06,61697.0,28.3515,28.3881,28.3241,28.3789,61697.0
2016-08-15 10:00:00,31.06,31.07,30.96,31.0,174314.0,28.3789,28.3881,28.2876,28.3241,174314.0
2016-08-15 10:05:00,30.99,31.05,30.99,31.04,119005.0,28.315,28.3698,28.315,28.3607,119005.0
2016-08-15 10:10:00,31.04,31.08,31.03,31.08,123004.0,28.3607,28.3972,28.3515,28.3972,123004.0
2016-08-15 10:15:00,31.08,31.09,31.02,31.02,105753.0,28.3972,28.4063,28.3424,28.3424,105753.0
2016-08-15 10:20:00,31.02,31.05,31.0,31.03,82985.0,28.3424,28.3698,28.3241,28.3515,82985.0
2016-08-15 10:25:00,31.03,31.06,31.01,31.02,49738.0,28.3515,28.3789,28.3332,28.3424,49738.0
2016-08-15 10:30:00,31.03,31.09,31.0,31.08,102610.0,28.3515,28.4063,28.3241,28.3972,102610.0
2016-08-15 10:35:00,31.09,31.14,31.07,31.14,204581.0,28.4063,28.452,28.3881,28.452,204581.0
2016-08-15 10:40:00,31.14,31.2,31.13,31.2,100907.0,28.452,28.5068,28.4429,28.5068,100907.0
2016-08-15 10:45:00,31.21,31.22,31.14,31.18,124955.0,28.516,28.5251,28.452,28.4886,124955.0
2016-08-15 10:50:00,31.18,31.3,31.18,31.23,211475.0,28.4886,28.5982,28.4886,28.5343,211475.0
2016-08-15 10:55:00,31.24,31.25,31.17,31.17,116882.0,28.5434,28.5525,28.4794,28.4794,116882.0
2016-08-15 11:00:00,31.17,31.2,31.14,31.16,83026.0,28.4794,28.5068,28.452,28.4703,83026.0
2016-08-15 11:05:00,31.16,31.18,31.12,31.16,140485.0,28.4703,28.4886,28.4338,28.4703,140485.0
2016-08-15 11:10:00,31.17,31.2,31.17,31.18,232648.0,28.4794,28.5068,28.4794,28.4886,232648.0
2016-08-15 11:15:00,31.18,31.23,31.18,31.2,205647.0,28.4886,28.5343,28.4886,28.5068,205647.0
2016-08-15 11:20:00,31.21,31.22,31.16,31.18,129290.0,28.516,28.5251,28.4703,28.4886,129290.0
2016-08-15 11:25:00,31.18,31.19,31.16,31.18,88058.0,28.4886,28.4977,28.4703,28.4886,88058.0
2016-08-15 11:30:00,31.18,31.22,31.16,31.21,75169.0,28.4886,28.5251,28.4703,28.516,75169.0
2016-08-15 11:35:00,31.2,31.2,31.17,31.19,63901.0,28.5068,28.5068,28.4794,28.4977,63901.0
2016-08-15 11:40:00,31.19,31.19,31.16,31.17,60364.0,28.4977,28.4977,28.4703,28.4794,60364.0
2016-08-15 11:45:00,31.17,31.19,31.13,31.13,35778.0,28.4794,28.4977,28.4429,28.4429,35778.0
2016-08-15 11:50:00,31.12,31.14,31.08,31.08,48367.0,28.4338,28.452,28.3972,28.3972,48367.0
2016-08-15 11:55:00,31.08,31.13,31.08,31.13,31097.0,28.3972,28.4429,28.3972,28.4429,31097.0
2016-08-15 12:00:00,31.13,31.15,31.12,31.15,43657.0,28.4429,28.4612,28.4338,28.4612,43657.0
2016-08-15 12:05:00,31.16,31.16,31.11,31.14,79300.0,28.4703,28.4703,28.4246,28.452,79300.0
2016-08-15 12:10:00,31.14,31.16,31.14,31.14,34837.0,28.452,28.4703,28.452,28.452,34837.0
2016-08-15 12:15:00,31.14,31.17,31.14,31.16,25084.0,28.452,28.4794,28.452,28.4703,25084.0
2016-08-15 12:20:00,31.16,31.17,31.13,31.13,68158.0,28.4703,28.4794,28.4429,28.4429,68158.0
2016-08-15 12:25:00,31.13,31.13,31.05,31.05,101474.0,28.4429,28.4429,28.3698,28.3698,101474.0
2016-08-15 12:30:00,31.05,31.08,31.05,31.07,43346.0,28.3698,28.3972,28.3698,28.3881,43346.0
2016-08-15 12:35:00,31.07,31.07,31.0,31.03,55519.0,28.3881,28.3881,28.3241,28.3515,55519.0
2016-08-15 12:40:00,31.03,31.03,30.97,30.97,38959.0,28.3515,28.3515,28.2967,28.2967,38959.0
2016-08-15 12:45:00,30.96,31.01,30.96,31.0,68960.0,28.2876,28.3332,28.2876,28.3241,68960.0
2016-08-15 12:50:00,30.99,31.01,30.98,31.0,34331.0,28.315,28.3332,28.3058,28.3241,34331.0
2016-08-15 12:55:00,30.99,30.99,30.97,30.98,32085.0,28.315,28.315,28.2967,28.3058,32085.0
2016-08-15 13:00:00,30.98,31.0,30.98,31.0,36252.0,28.3058,28.3241,28.3058,28.3241,36252.0
2016-08-15 13:05:00,31.0,31.01,30.98,31.0,43472.0,28.3241,28.3332,28.3058,28.3241,43472.0
2016-08-15 13:10:00,31.0,31.01,30.92,30.92,116751.0,28.3241,28.3332,28.251,28.251,116751.0
2016-08-15 13:15:00,30.92,30.95,30.92,30.93,52095.0,28.251,28.2784,28.251,28.2602,52095.0
2016-08-15 13:20:00,30.92,30.93,30.88,30.91,59233.0,28.251,28.2602,28.2145,28.2419,59233.0
2016-08-15 13:25:00,30.92,30.98,30.92,30.97,72560.0,28.251,28.3058,28.251,28.2967,72560.0
2016-08-15 13:30:00,30.98,30.99,30.95,30.95,26600.0,28.3058,28.315,28.2784,28.2784,26600.0
2016-08-15 13:35:00,30.95,30.95,30.88,30.88,122592.0,28.2784,28.2784,28.2145,28.2145,122592.0
2016-08-15 13:40:00,30.89,30.92,30.89,30.92,30578.0,28.2236,28.251,28.2236,28.251,30578.0
2016-08-15 13:45:00,30.91,30.91,30.86,30.88,85836.0,28.2419,28.2419,28.1962,28.2145,85836.0
2016-08-15 13:50:00,30.88,30.89,30.86,30.87,43488.0,28.2145,28.2236,28.1962,28.2053,43488.0
2016-08-15 13:55:00,30.86,30.87,30.81,30.85,85667.0,28.1962,28.2053,28.1505,28.1871,85667.0
2016-08-15 14:00:00,30.86,30.88,30.82,30.82,51066.0,28.1962,28.2145,28.1596,28.1596,51066.0
2016-08-15 14:05:00,30.82,30.83,30.78,30.79,107209.0,28.1596,28.1688,28.1231,28.1322,107209.0
2016-08-15 14:10:00,30.79,30.82,30.75,30.75,79809.0,28.1322,28.1596,28.0957,28.0957,79809.0
2016-08-15 14:15:00,30.75,30.8,30.75,30.8,81001.0,28.0957,28.1414,28.0957,28.1414,81001.0
2016-08-15 14:20:00,30.8,30.82,30.8,30.81,42694.0,28.1414,28.1596,28.1414,28.1505,42694.0
2016-08-15 14:25:00,30.81,30.85,30.81,30.84,46293.0,28.1505,28.1871,28.1505,28.1779,46293.0
2016-08-15 14:30:00,30.84,30.86,30.83,30.83,46502.0,28.1779,28.1962,28.1688,28.1688,46502.0
2016-08-15 14:35:00,30.83,30.83,30.78,30.79,82593.0,28.1688,28.1688,28.1231,28.1322,82593.0
2016-08-15 14:40:00,30.8,30.83,30.8,30.82,58099.0,28.1414,28.1688,28.1414,28.1596,58099.0
2016-08-15 14:45:00,30.83,30.88,30.83,30.83,78023.0,28.1688,28.2145,28.1688,28.1688,78023.0
2016-08-15 14:50:00,30.83,30.85,30.82,30.82,65648.0,28.1688,28.1871,28.1596,28.1596,65648.0
2016-08-15 14:55:00,30.82,30.84,30.8,30.82,75966.0,28.1596,28.1779,28.1414,28.1596,75966.0
2016-08-15 15:00:00,30.82,30.84,30.8,30.84,123708.0,28.1596,28.1779,28.1414,28.1779,123708.0
2016-08-15 15:05:00,30.84,30.84,30.83,30.84,62518.0,28.1779,28.1779,28.1688,28.1779,62518.0
2016-08-15 15:10:00,30.84,30.85,30.83,30.83,75414.0,28.1779,28.1871,28.1688,28.1688,75414.0
2016-08-15 15:15:00,30.83,30.85,30.82,30.83,65793.0,28.1688,28.1871,28.1596,28.1688,65793.0
2016-08-15 15:20:00,30.83,30.83,30.82,30.82,41317.0,28.1688,28.1688,28.1596,28.1596,41317.0
2016-08-15 15:25:00,30.82,30.83,30.79,30.8,70578.0,28.1596,28.1688,28.1322,28.1414,70578.0
2016-08-15 15:30:00,30.8,30.82,30.8,30.82,67402.0,28.1414,28.1596,28.1414,28.1596,67402.0
2016-08-15 15:35:00,30.82,30.82,30.78,30.78,72205.0,28.1596,28.1596,28.1231,28.1231,72205.0
2016-08-15 15:40:00,30.79,30.85,30.79,30.83,141186.0,28.1322,28.1871,28.1322,28.1688,141186.0
2016-08-15 15:45:00,30.83,30.86,30.82,30.85,129436.0,28.1688,28.1962,28.1596,28.1871,129436.0
2016-08-15 15:50:00,30.85,30.86,30.83,30.84,66270.0,28.1871,28.1962,28.1688,28.1779,66270.0
2016-08-15 15:55:00,30.84,30.86,30.8,30.86,773138.0,28.1779,28.1962,28.1414,28.1962,773138.0
2016-08-16 09:30:00,30.92,31.08,30.9,30.94,714522.0,28.251,28.3972,28.2327,28.2693,714522.0
2016-08-16 09:35:00,30.93,30.93,30.76,30.76,533145.0,28.2602,28.2602,28.1048,28.1048,533145.0
2016-08-16 09:40:00,30.75,30.84,30.71,30.84,464714.0,28.0957,28.1779,28.0591,28.1779,464714.0
2016-08-16 09:45:00,30.85,30.92,30.79,30.84,367817.0,28.1871,28.251,28.1322,28.1779,367817.0
2016-08-16 09:50:00,30.83,30.83,30.71,30.71,249790.0,28.1688,28.1688,28.0591,28.0591,249790.0
2016-08-16 09:55:00,30.71,30.83,30.68,30.8,243951.0,28.0591,28.1688,28.0317,28.1414,243951.0
2016-08-16 10:00:00,30.79,30.85,30.77,30.78,224610.0,28.1322,28.1871,28.114,28.1231,224610.0
2016-08-16 10:05:00,30.77,30.91,30.75,30.88,342823.0,28.114,28.2419,28.0957,28.2145,342823.0
2016-08-16 10:10:00,30.88,30.89,30.81,30.86,123395.0,28.2145,28.2236,28.1505,28.1962,123395.0
2016-08-16 10:15:00,30.87,30.88,30.81,30.84,164037.0,28.2053,28.2145,28.1505,28.1779,164037.0
2016-08-16 10:20:00,30.83,30.86,30.75,30.77,219771.0,28.1688,28.1962,28.0957,28.114,219771.0
2016-08-16 10:25:00,30.76,30.77,30.7,30.71,229549.0,28.1048,28.114,28.05,28.0591,229549.0
2016-08-16 10:30:00,30.7,30.73,30.69,30.71,147815.0,28.05,28.0774,28.0409,28.0591,147815.0
2016-08-16 10:35:00,30.72,30.72,30.65,30.68,137446.0,28.0683,28.0683,28.0043,28.0317,137446.0
2016-08-16 10:40:00,30.68,30.78,30.68,30.75,94497.0,28.0317,28.1231,28.0317,28.0957,94497.0
2016-08-16 10:45:00,30.75,30.82,30.75,30.81,180903.0,28.0957,28.1596,28.0957,28.1505,180903.0
2016-08-16 10:50:00,30.82,30.83,30.8,30.82,101802.0,28.1596,28.1688,28.1414,28.1596,101802.0
2016-08-16 10:55:00,30.82,30.82,30.7,30.71,104432.0,28.1596,28.1596,28.05,28.0591,104432.0
2016-08-16 11:00:00,30.72,30.77,30.7,30.74,92550.0,28.0683,28.114,28.05,28.0866,92550.0
2016-08-16 11:05:00,30.73,30.74,30.7,30.7,194362.0,28.0774,28.0866,28.05,28.05,194362.0
2016-08-16 11:10:00,30.7,30.79,30.69,30.79,101691.0,28.05,28.1322,28.0409,28.1322,101691.0
2016-08-16 11:15:00,30.79,30.83,30.79,30.83,134796.0,28.1322,28.1688,28.1322,28.1688,134796.0
2016-08-16 11:20:00,30.83,30.92,30.83,30.86,198320.0,28.1688,28.251,28.1688,28.1962,198320.0
2016-08-16 11:25:00,30.85,30.96,30.85,30.95,84703.0,28.1871,28.2876,28.1871,28.2784,84703.0
2016-08-16 11:30:00,30.95,31.01,30.92,31.0,186555.0,28.2784,28.3332,28.251,28.3241,186555.0
2016-08-16 11:35:00,31.0,31.0,30.95,30.99,106507.0,28.3241,28.3241,28.2784,28.315,106507.0
2016-08-16 11:40:00,30.99,31.01,30.97,30.99,90891.0,28.315,28.3332,28.2967,28.315,90891.0
2016-08-16 11:45:00,31.0,31.0,30.9,30.9,87363.0,28.3241,28.3241,28.2327,28.2327,87363.0
2016-08-16 11:50:00,30.89,30.94,30.88,30.91,125343.0,28.2236,28.2693,28.2145,28.2419,125343.0
2016-08-16 11:55:00,30.92,30.93,30.83,30.84,131837.0,28.251,28.2602,28.1688,28.1779,131837.0
2016-08-16 12:00:00,30.85,30.86,30.75,30.77,127174.0,28.1871,28.1962,28.0957,28.114,127174.0
2016-08-16 12:05:00,30.78,30.83,30.78,30.8,36585.0,28.1231,28.1688,28.1231,28.1414,36585.0
2016-08-16 12:10:00,30.8,30.81,30.79,30.81,36492.0,28.1414,28.1505,28.1322,28.1505,36492.0
2016-08-16 12:15:00,30.8,30.85,30.8,30.85,38542.0,28.1414,28.1871,28.1414,28.1871,38542.0
2016-08-16 12:20:00,30.85,30.85,30.82,30.85,31944.0,28.1871,28.1871,28.1596,28.1871,31944.0
2016-08-16 12:25:00,30.86,30.89,30.82,30.82,46992.0,28.1962,28.2236,28.1596,28.1596,46992.0
2016-08-16 12:30:00,30.83,30.85,30.81,30.84,35113.0,28.1688,28.1871,28.1505,28.1779,35113.0
2016-08-16 12:35:00,30.84,30.84,30.81,30.82,32542.0,28.1779,28.1779,28.1505,28.1596,32542.0
2016-08-16 12:40:00,30.82,30.85,30.81,30.84,57168.0,28.1596,28.1871,28.1505,28.1779,57168.0
2016-08-16 12:45:00,30.85,30.93,30.85,30.92,50334.0,28.1871,28.2602,28.1871,28.251,50334.0
2016-08-16 12:50:00,30.91,30.92,30.9,30.92,40221.0,28.2419,28.251,28.2327,28.251,40221.0
2016-08-16 12:55:00,30.93,30.97,30.93,30.95,50138.0,28.2602,28.2967,28.2602,28.2784,50138.0
2016-08-16 13:00:00,30.95,31.0,30.95,30.98,140824.0,28.2784,28.3241,28.2784,28.3058,140824.0
2016-08-16 13:05:00,30.98,30.99,30.97,30.97,29345.0,28.3058,28.315,28.2967,28.2967,29345.0
2016-08-16 13:10:00,30.98,31.03,30.98,31.03,81075.0,28.3058,28.3515,28.3058,28.3515,81075.0
2016-08-16 13:15:00,31.03,31.06,31.02,31.05,83742.0,28.3515,28.3789,28.3424,28.3698,83742.0
2016-08-16 13:20:00,31.06,31.07,31.03,31.05,71178.0,28.3789,28.3881,28.3515,28.3698,71178.0
2016-08-16 13:25:00,31.04,31.07,31.01,31.03,130987.0,28.3607,28.3881,28.3332,28.3515,130987.0
2016-08-16 13:30:00,31.02,31.02,30.97,31.02,116256.0,28.3424,28.3424,28.2967,28.3424,116256.0
2016-08-16 13:35:00,31.01,31.01,30.94,30.94,99020.0,28.3332,28.3332,28.2693,28.2693,99020.0
2016-08-16 13:40:00,30.94,31.0,30.94,31.0,71255.0,28.2693,28.3241,28.2693,28.3241,71255.0
2016-08-16 13:45:00,30.99,31.0,30.98,30.99,47204.0,28.315,28.3241,28.3058,28.315,47204.0
2016-08-16 13:50:00,30.98,31.0,30.97,30.98,23854.0,28.3058,28.3241,28.2967,28.3058,23854.0
2016-08-16 13:55:00,30.98,31.0,30.97,31.0,61147.0,28.3058,28.3241,28.2967,28.3241,61147.0
2016-08-16 14:00:00,31.0,31.0,30.93,30.93,63391.0,28.3241,28.3241,28.2602,28.2602,63391.0
2016-08-16 14:05:00,30.92,30.96,30.91,30.96,60565.0,28.251,28.2876,28.2419,28.2876,60565.0
2016-08-16 14:10:00,30.97,30.98,30.95,30.97,24862.0,28.2967,28.3058,28.2784,28.2967,24862.0
2016-08-16 14:15:00,30.98,30.98,30.96,30.96,43314.0,28.3058,28.3058,28.2876,28.2876,43314.0
2016-08-16 14:20:00,30.96,30.96,30.93,30.93,52083.0,28.2876,28.2876,28.2602,28.2602,52083.0
2016-08-16 14:25:00,30.94,30.94,30.89,30.92,58996.0,28.2693,28.2693,28.2236,28.251,58996.0
2016-08-16 14:30:00,30.91,30.92,30.9,30.9,55961.0,28.2419,28.251,28.2327,28.2327,55961.0
2016-08-16 14:35:00,30.89,30.91,30.89,30.9,102777.0,28.2236,28.2419,28.2236,28.2327,102777.0
2016-08-16 14:40:00,30.89,30.92,30.89,30.9,141904.0,28.2236,28.251,28.2236,28.2327,141904.0
2016-08-16 14:45:00,30.9,30.93,30.9,30.92,72767.0,28.2327,28.2602,28.2327,28.251,72767.0
2016-08-16 14:50:00,30.92,30.94,30.91,30.93,41982.0,28.251,28.2693,28.2419,28.2602,41982.0
2016-08-16 14:55:00,30.93,30.93,30.91,30.92,43037.0,28.2602,28.2602,28.2419,28.251,43037.0
2016-08-16 15:00:00,30.92,30.92,30.89,30.9,32757.0,28.251,28.251,28.2236,28.2327,32757.0
2016-08-16 15:05:00,30.89,30.89,30.85,30.85,76816.0,28.2236,28.2236,28.1871,28.1871,76816.0
2016-08-16 15:10:00,30.86,30.87,30.84,30.87,45909.0,28.1962,28.2053,28.1779,28.2053,45909.0
2016-08-16 15:15:00,30.88,30.9,30.85,30.9,48751.0,28.2145,28.2327,28.1871,28.2327,48751.0
2016-08-16 15:20:00,30.9,30.9,30.86,30.87,58662.0,28.2327,28.2327,28.1962,28.2053,58662.0
2016-08-16 15:25:00,30.86,30.88,30.85,30.88,36600.0,28.1962,28.2145,28.1871,28.2145,36600.0
2016-08-16 15:30:00,30.88,30.89,30.86,30.88,33157.0,28.2145,28.2236,28.1962,28.2145,33157.0
2016-08-16 15:35:00,30.88,30.9,30.88,30.89,29129.0,28.2145,28.2327,28.2145,28.2236,29129.0
2016-08-16 15:40:00,30.89,30.89,30.86,30.87,38982.0,28.2236,28.2236,28.1962,28.2053,38982.0
2016-08-16 15:45:00,30.87,30.87,30.78,30.79,111448.0,28.2053,28.2053,28.1231,28.1322,111448.0
2016-08-16 15:50:00,30.8,30.83,30.79,30.83,55611.0,28.1414,28.1688,28.1322,28.1688,55611.0
2016-08-16 15:55:00,30.83,30.83,30.76,30.79,503878.0,28.1688,28.1688,28.1048,28.1322,503878.0
2016-08-17 09:30:00,30.48,30.5,30.15,30.23,1319212.0,27.849,27.8673,27.5475,27.6206,1319212.0
2016-08-17 09:35:00,30.22,30.23,30.08,30.19,643365.0,27.6114,27.6206,27.4835,27.584,643365.0
2016-08-17 09:40:00,30.2,30.22,30.14,30.16,404805.0,27.5932,27.6114,27.5383,27.5566,404805.0
2016-08-17 09:45:00,30.16,30.26,30.1,30.26,303527.0,27.5566,27.648,27.5018,27.648,303527.0
2016-08-17 09:50:00,30.25,30.28,30.2,30.24,314323.0,27.6388,27.6663,27.5932,27.6297,314323.0
2016-08-17 09:55:00,30.25,30.25,30.15,30.15,242964.0,27.6388,27.6388,27.5475,27.5475,242964.0
2016-08-17 10:00:00,30.16,30.24,30.15,30.17,300722.0,27.5566,27.6297,27.5475,27.5658,300722.0
2016-08-17 10:05:00,30.16,30.17,30.1,30.11,294272.0,27.5566,27.5658,27.5018,27.5109,294272.0
2016-08-17 10:10:00,30.1,30.1,29.99,30.03,558821.0,27.5018,27.5018,27.4013,27.4378,558821.0
2016-08-17 10:15:00,30.03,30.04,29.91,29.91,678522.0,27.4378,27.447,27.3282,27.3282,678522.0
2016-08-17 10:20:00,29.9,29.91,29.79,29.88,464001.0,27.3191,27.3282,27.2186,27.3008,464001.0
2016-08-17 10:25:00,29.88,29.94,29.88,29.92,256177.0,27.3008,27.3556,27.3008,27.3373,256177.0
2016-08-17 10:30:00,29.93,29.97,29.83,29.84,336534.0,27.3465,27.383,27.2551,27.2642,336534.0
2016-08-17 10:35:00,29.83,29.86,29.76,29.78,296145.0,27.2551,27.2825,27.1911,27.2094,296145.0
2016-08-17 10:40:00,29.78,29.78,29.72,29.73,253441.0,27.2094,27.2094,27.1546,27.1637,253441.0
2016-08-17 10:45:00,29.73,29.92,29.73,29.88,214513.0,27.1637,27.3373,27.1637,27.3008,214513.0
2016-08-17 10:50:00,29.88,29.99,29.87,29.97,213098.0,27.3008,27.4013,27.2917,27.383,213098.0
2016-08-17 10:55:00,29.98,30.02,29.95,30.01,143819.0,27.3922,27.4287,27.3647,27.4196,143819.0
2016-08-17 11:00:00,30.0,30.0,29.85,29.86,192869.0,27.4104,27.4104,27.2734,27.2825,192869.0
2016-08-17 11:05:00,29.85,29.88,29.85,29.87,207894.0,27.2734,27.3008,27.2734,27.2917,207894.0
2016-08-17 11:10:00,29.87,29.87,29.84,29.86,98860.0,27.2917,27.2917,27.2642,27.2825,98860.0
2016-08-17 11:15:00,29.86,29.86,29.83,29.84,123322.0,27.2825,27.2825,27.2551,27.2642,123322.0
2016-08-17 11:20:00,29.85,29.9,29.81,29.81,130543.0,27.2734,27.3191,27.2368,27.2368,130543.0
2016-08-17 11:25:00,29.81,29.82,29.78,29.82,122796.0,27.2368,27.246,27.2094,27.246,122796.0
2016-08-17 11:30:00,29.82,29.84,29.78,29.79,132709.0,27.246,27.2642,27.2094,27.2186,132709.0
2016-08-17 11:35:00,29.79,29.81,29.76,29.77,92466.0,27.2186,27.2368,27.1911,27.2003,92466.0
2016-08-17 11:40:00,29.77,29.8,29.75,29.77,117937.0,27.2003,27.2277,27.182,27.2003,117937.0
2016-08-17 11:45:00,29.77,29.78,29.75,29.75,98435.0,27.2003,27.2094,27.182,27.182,98435.0
2016-08-17 11:50:00,29.75,29.77,29.72,29.72,164477.0,27.182,27.2003,27.1546,27.1546,164477.0
2016-08-17 11:55:00,29.73,29.8,29.73,29.8,68341.0,27.1637,27.2277,27.1637,27.2277,68341.0
2016-08-17 12:00:00,29.79,29.82,29.75,29.77,136370.0,27.2186,27.246,27.182,27.2003,136370.0
2016-08-17 12:05:00,29.77,29.77,29.73,29.75,86715.0,27.2003,27.2003,27.1637,27.182,86715.0
2016-08-17 12:10:00,29.75,29.78,29.75,29.77,88215.0,27.182,27.2094,27.182,27.2003,88215.0
2016-08-17 12:15:00,29.77,29.77,29.75,29.76,38843.0,27.2003,27.2003,27.182,27.1911,38843.0
2016-08-17 12:20:00,29.76,29.76,29.7,29.71,167455.0,27.1911,27.1911,27.1363,27.1455,167455.0
2016-08-17 12:25:00,29.71,29.74,29.71,29.72,74229.0,27.1455,27.1729,27.1455,27.1546,74229.0
2016-08-17 12:30:00,29.71,29.72,29.67,29.72,132857.0,27.1455,27.1546,27.1089,27.1546,132857.0
2016-08-17 12:35:00,29.72,29.74,29.68,29.69,78343.0,27.1546,27.1729,27.1181,27.1272,78343.0
2016-08-17 12:40:00,29.68,29.71,29.67,29.68,74702.0,27.1181,27.1455,27.1089,27.1181,74702.0
2016-08-17 12:45:00,29.68,29.73,29.68,29.72,95118.0,27.1181,27.1637,27.1181,27.1546,95118.0
2016-08-17 12:50:00,29.72,29.76,29.72,29.73,67254.0,27.1546,27.1911,27.1546,27.1637,67254.0
2016-08-17 12:55:00,29.73,29.81,29.72,29.78,83045.0,27.1637,27.2368,27.1546,27.2094,83045.0
2016-08-17 13:00:00,29.78,29.9,29.78,29.84,85058.0,27.2094,27.3191,27.2094,27.2642,85058.0
2016-08-17 13:05:00,29.84,29.86,29.83,29.83,36045.0,27.2642,27.2825,27.2551,27.2551,36045.0
2016-08-17 13:10:00,29.84,29.88,29.83,29.86,47058.0,27.2642,27.3008,27.2551,27.2825,47058.0
2016-08-17 13:15:00,29.86,29.88,29.85,29.86,27532.0,27.2825,27.3008,27.2734,27.2825,27532.0
2016-08-17 13:20:00,29.87,29.97,29.87,29.92,118714.0,27.2917,27.383,27.2917,27.3373,118714.0
2016-08-17 13:25:00,29.91,29.91,29.86,29.86,85929.0,27.3282,27.3282,27.2825,27.2825,85929.0
2016-08-17 13:30:00,29.86,29.9,29.86,29.9,73069.0,27.2825,27.3191,27.2825,27.3191,73069.0
2016-08-17 13:35:00,29.9,29.93,29.9,29.92,79036.0,27.3191,27.3465,27.3191,27.3373,79036.0
2016-08-17 13:40:00,29.92,29.94,29.89,29.89,66706.0,27.3373,27.3556,27.3099,27.3099,66706.0
2016-08-17 13:45:00,29.9,29.9,29.84,29.84,103313.0,27.3191,27.3191,27.2642,27.2642,103313.0
2016-08-17 13:50:00,29.84,29.94,29.84,29.9,174034.0,27.2642,27.3556,27.2642,27.3191,174034.0
2016-08-17 13:55:00,29.91,29.94,29.9,29.94,61531.0,27.3282,27.3556,27.3191,27.3556,61531.0
2016-08-17 14:00:00,29.93,30.33,29.66,30.28,1512291.0,27.3465,27.7119,27.0998,27.6663,1512291.0
2016-08-17 14:05:00,30.28,30.5,30.27,30.45,1031020.0,27.6663,27.8673,27.6571,27.8216,1031020.0
2016-08-17 14:10:00,30.45,30.6,30.41,30.51,820805.0,27.8216,27.9586,27.785,27.8764,820805.0
2016-08-17 14:15:00,30.51,30.62,30.41,30.47,849103.0,27.8764,27.9769,27.785,27.8399,849103.0
2016-08-17 14:20:00,30.47,30.54,30.39,30.42,339084.0,27.8399,27.9038,27.7668,27.7942,339084.0
2016-08-17 14:25:00,30.41,30.49,30.41,30.42,255757.0,27.785,27.8581,27.785,27.7942,255757.0
2016-08-17 14:30:00,30.43,30.48,30.28,30.32,341633.0,27.8033,27.849,27.6663,27.7028,341633.0
2016-08-17 14:35:00,30.32,30.36,30.2,30.2,327019.0,27.7028,27.7394,27.5932,27.5932,327019.0
2016-08-17 14:40:00,30.21,30.27,30.14,30.17,259279.0,27.6023,27.6571,27.5383,27.5658,259279.0
2016-08-17 14:45:00,30.17,30.22,30.08,30.14,304491.0,27.5658,27.6114,27.4835,27.5383,304491.0
2016-08-17 14:50:00,30.14,30.16,30.05,30.06,224663.0,27.5383,27.5566,27.4561,27.4652,224663.0
2016-08-17 14:55:00,30.05,30.1,30.02,30.08,251681.0,27.4561,27.5018,27.4287,27.4835,251681.0
2016-08-17 15:00:00,30.08,30.19,30.08,30.19,467996.0,27.4835,27.584,27.4835,27.584,467996.0
2016-08-17 15:05:00,30.19,30.29,30.19,30.25,222913.0,27.584,27.6754,27.584,27.6388,222913.0
2016-08-17 15:10:00,30.26,30.27,30.22,30.24,114899.0,27.648,27.6571,27.6114,27.6297,114899.0
2016-08-17 15:15:00,30.24,30.24,30.2,30.22,86673.0,27.6297,27.6297,27.5932,27.6114,86673.0
2016-08-17 15:20:00,30.23,30.25,30.16,30.16,112374.0,27.6206,27.6388,27.5566,27.5566,112374.0
2016-08-17 15:25:00,30.17,30.21,30.15,30.17,141568.0,27.5658,27.6023,27.5475,27.5658,141568.0
2016-08-17 15:30:00,30.18,30.23,30.17,30.22,86823.0,27.5749,27.6206,27.5658,27.6114,86823.0
2016-08-17 15:35:00,30.23,30.29,30.22,30.28,134115.0,27.6206,27.6754,27.6114,27.6663,134115.0
2016-08-17 15:40:00,30.28,30.39,30.28,30.36,501423.0,27.6663,27.7668,27.6663,27.7394,501423.0
2016-08-17 15:45:00,30.36,30.42,30.34,30.35,164433.0,27.7394,27.7942,27.7211,27.7302,164433.0
2016-08-17 15:50:00,30.35,30.4,30.32,30.35,189090.0,27.7302,27.7759,27.7028,27.7302,189090.0
2016-08-17 15:55:00,30.35,30.37,30.34,30.36,291544.0,27.7302,27.7485,27.7211,27.7394,291544.0
2016-08-18 09:30:00,30.64,30.74,30.6,30.65,419757.0,27.9952,28.0866,27.9586,28.0043,419757.0
2016-08-18 09:35:00,30.65,30.76,30.63,30.76,83060.0,28.0043,28.1048,27.986,28.1048,83060.0
2016-08-18 09:40:00,30.68,30.73,30.67,30.69,42646.0,28.0317,28.0774,28.0226,28.0409,42646.0
2016-08-18 09:45:00,30.7,30.7,30.61,30.67,87750.0,28.05,28.05,27.9678,28.0226,87750.0
2016-08-18 09:50:00,30.67,30.71,30.66,30.7,95744.0,28.0226,28.0591,28.0135,28.05,95744.0
2016-08-18 09:55:00,30.71,30.71,30.56,30.58,162838.0,28.0591,28.0591,27.9221,27.9404,162838.0
2016-08-18 10:00:00,30.59,30.59,30.47,30.55,360758.0,27.9495,27.9495,27.8399,27.913,360758.0
2016-08-18 10:05:00,30.55,30.6,30.53,30.57,127608.0,27.913,27.9586,27.8947,27.9312,127608.0
2016-08-18 10:10:00,30.57,30.57,30.5,30.51,90702.0,27.9312,27.9312,27.8673,27.8764,90702.0
2016-08-18 10:15:00,30.51,30.51,30.43,30.46,162250.0,27.8764,27.8764,27.8033,27.8307,162250.0
2016-08-18 10:20:00,30.45,30.53,30.45,30.5,67780.0,27.8216,27.8947,27.8216,27.8673,67780.0
2016-08-18 10:25:00,30.5,30.52,30.4,30.42,214534.0,27.8673,27.8855,27.7759,27.7942,214534.0
2016-08-18 10:30:00,30.42,30.42,30.35,30.36,115923.0,27.7942,27.7942,27.7302,27.7394,115923.0
2016-08-18 10:35:00,30.35,30.38,30.32,30.38,372141.0,27.7302,27.7576,27.7028,27.7576,372141.0
2016-08-18 10:40:00,30.38,30.45,30.36,30.45,127237.0,27.7576,27.8216,27.7394,27.8216,127237.0
2016-08-18 10:45:00,30.44,30.49,30.43,30.45,48285.0,27.8124,27.8581,27.8033,27.8216,48285.0
2016-08-18 10:50:00,30.45,30.48,30.44,30.47,64323.0,27.8216,27.849,27.8124,27.8399,64323.0
2016-08-18 10:55:00,30.46,30.51,30.42,30.5,122133.0,27.8307,27.8764,27.7942,27.8673,122133.0
2016-08-18 11:00:00,30.5,30.5,30.43,30.45,92297.0,27.8673,27.8673,27.8033,27.8216,92297.0
2016-08-18 11:05:00,30.45,30.46,30.38,30.41,102591.0,27.8216,27.8307,27.7576,27.785,102591.0
2016-08-18 11:10:00,30.41,30.41,30.37,30.39,49291.0,27.785,27.785,27.7485,27.7668,49291.0
2016-08-18 11:15:00,30.4,30.41,30.35,30.37,68480.0,27.7759,27.785,27.7302,27.7485,68480.0
2016-08-18 11:20:00,30.37,30.43,30.36,30.43,50724.0,27.7485,27.8033,27.7394,27.8033,50724.0
2016-08-18 11:25:00,30.43,30.5,30.42,30.47,52495.0,27.8033,27.8673,27.7942,27.8399,52495.0
2016-08-18 11:30:00,30.47,30.5,30.47,30.5,99657.0,27.8399,27.8673,27.8399,27.8673,99657.0
2016-08-18 11:35:00,30.5,30.56,30.49,30.56,153846.0,27.8673,27.9221,27.8581,27.9221,153846.0
2016-08-18 11:40:00,30.56,30.57,30.52,30.52,51613.0,27.9221,27.9312,27.8855,27.8855,51613.0
2016-08-18 11:45:00,30.52,30.55,30.49,30.54,42132.0,27.8855,27.913,27.8581,27.9038,42132.0
2016-08-18 11:50:00,30.54,30.58,30.52,30.58,92717.0,27.9038,27.9404,27.8855,27.9404,92717.0
2016-08-18 11:55:00,30.58,30.6,30.54,30.54,37796.0,27.9404,27.9586,27.9038,27.9038,37796.0
2016-08-18 12:00:00,30.54,30.56,30.52,30.52,43470.0,27.9038,27.9221,27.8855,27.8855,43470.0
2016-08-18 12:05:00,30.52,30.53,30.5,30.51,26209.0,27.8855,27.8947,27.8673,27.8764,26209.0
2016-08-18 12:10:00,30.5,30.52,30.5,30.52,41757.0,27.8673,27.8855,27.8673,27.8855,41757.0
2016-08-18 12:15:00,30.52,30.52,30.45,30.49,59946.0,27.8855,27.8855,27.8216,27.8581,59946.0
2016-08-18 12:20:00,30.5,30.53,30.48,30.52,43471.0,27.8673,27.8947,27.849,27.8855,43471.0
2016-08-18 12:25:00,30.53,30.53,30.48,30.5,59763.0,27.8947,27.8947,27.849,27.8673,59763.0
2016-08-18 12:30:00,30.5,30.51,30.47,30.48,52383.0,27.8673,27.8764,27.8399,27.849,52383.0
2016-08-18 12:35:00,30.48,30.49,30.42,30.42,31768.0,27.849,27.8581,27.7942,27.7942,31768.0
2016-08-18 12:40:00,30.43,30.43,30.4,30.43,40420.0,27.8033,27.8033,27.7759,27.8033,40420.0
2016-08-18 12:45:00,30.43,30.48,30.42,30.48,42103.0,27.8033,27.849,27.7942,27.849,42103.0
2016-08-18 12:50:00,30.47,30.47,30.43,30.44,51280.0,27.8399,27.8399,27.8033,27.8124,51280.0
2016-08-18 12:55:00,30.44,30.5,30.43,30.48,56747.0,27.8124,27.8673,27.8033,27.849,56747.0
2016-08-18 13:00:00,30.49,30.49,30.47,30.49,34684.0,27.8581,27.8581,27.8399,27.8581,34684.0
2016-08-18 13:05:00,30.49,30.53,30.49,30.53,46071.0,27.8581,27.8947,27.8581,27.8947,46071.0
2016-08-18 13:10:00,30.52,30.52,30.48,30.52,49712.0,27.8855,27.8855,27.849,27.8855,49712.0
2016-08-18 13:15:00,30.51,30.54,30.5,30.54,50186.0,27.8764,27.9038,27.8673,27.9038,50186.0
2016-08-18 13:20:00,30.54,30.57,30.53,30.56,41116.0,27.9038,27.9312,27.8947,27.9221,41116.0
2016-08-18 13:25:00,30.56,30.59,30.56,30.59,23943.0,27.9221,27.9495,27.9221,27.9495,23943.0
2016-08-18 13:30:00,30.6,30.63,30.59,30.63,72752.0,27.9586,27.986,27.9495,27.986,72752.0
2016-08-18 13:35:00,30.62,30.62,30.58,30.6,52380.0,27.9769,27.9769,27.9404,27.9586,52380.0
2016-08-18 13:40:00,30.59,30.59,30.57,30.57,34252.0,27.9495,27.9495,27.9312,27.9312,34252.0
2016-08-18 13:45:00,30.57,30.63,30.57,30.62,48270.0,27.9312,27.986,27.9312,27.9769,48270.0
2016-08-18 13:50:00,30.62,30.65,30.62,30.65,26462.0,27.9769,28.0043,27.9769,28.0043,26462.0
2016-08-18 13:55:00,30.65,30.65,30.64,30.64,20329.0,28.0043,28.0043,27.9952,27.9952,20329.0
2016-08-18 14:00:00,30.64,30.65,30.61,30.63,55929.0,27.9952,28.0043,27.9678,27.986,55929.0
2016-08-18 14:05:00,30.64,30.68,30.64,30.67,80336.0,27.9952,28.0317,27.9952,28.0226,80336.0
2016-08-18 14:10:00,30.68,30.7,30.64,30.66,74149.0,28.0317,28.05,27.9952,28.0135,74149.0
2016-08-18 14:15:00,30.66,30.73,30.66,30.72,132506.0,28.0135,28.0774,28.0135,28.0683,132506.0
2016-08-18 14:20:00,30.73,30.75,30.72,30.74,106741.0,28.0774,28.0957,28.0683,28.0866,106741.0
2016-08-18 14:25:00,30.74,30.75,30.72,30.72,78880.0,28.0866,28.0957,28.0683,28.0683,78880.0
2016-08-18 14:30:00,30.72,30.73,30.67,30.68,62998.0,28.0683,28.0774,28.0226,28.0317,62998.0
2016-08-18 14:35:00,30.68,30.69,30.67,30.69,72231.0,28.0317,28.0409,28.0226,28.0409,72231.0
2016-08-18 14:40:00,30.69,30.73,30.68,30.72,62739.0,28.0409,28.0774,28.0317,28.0683,62739.0
2016-08-18 14:45:00,30.72,30.72,30.69,30.71,46522.0,28.0683,28.0683,28.0409,28.0591,46522.0
2016-08-18 14:50:00,30.7,30.72,30.68,30.72,101865.0,28.05,28.0683,28.0317,28.0683,101865.0
2016-08-18 14:55:00,30.71,30.75,30.7,30.75,116429.0,28.0591,28.0957,28.05,28.0957,116429.0
2016-08-18 15:00:00,30.75,30.75,30.72,30.74,37897.0,28.0957,28.0957,28.0683,28.0866,37897.0
2016-08-18 15:05:00,30.74,30.74,30.67,30.71,104561.0,28.0866,28.0866,28.0226,28.0591,104561.0
2016-08-18 15:10:00,30.71,30.72,30.69,30.7,62237.0,28.0591,28.0683,28.0409,28.05,62237.0
2016-08-18 15:15:00,30.71,30.72,30.69,30.72,74216.0,28.0591,28.0683,28.0409,28.0683,74216.0
2016-08-18 15:20:00,30.72,30.73,30.7,30.73,52438.0,28.0683,28.0774,28.05,28.0774,52438.0
2016-08-18 15:25:00,30.74,30.74,30.7,30.7,78524.0,28.0866,28.0866,28.05,28.05,78524.0
2016-08-18 15:30:00,30.69,30.72,30.69,30.69,62229.0,28.0409,28.0683,28.0409,28.0409,62229.0
2016-08-18 15:35:00,30.69,30.73,30.69,30.72,56273.0,28.0409,28.0774,28.0409,28.0683,56273.0
2016-08-18 15:40:00,30.72,30.73,30.72,30.73,109809.0,28.0683,28.0774,28.0683,28.0774,109809.0
2016-08-18 15:45:00,30.73,30.73,30.7,30.7,76373.0,28.0774,28.0774,28.05,28.05,76373.0
2016-08-18 15:50:00,30.7,30.7,30.67,30.69,215353.0,28.05,28.05,28.0226,28.0409,215353.0
2016-08-18 15:55:00,30.69,30.74,30.69,30.73,952675.0,28.0409,28.0866,28.0409,28.0774,952675.0
2016-08-19 09:30:00,30.15,30.15,29.99,30.03,767419.0,27.5475,27.5475,27.4013,27.4378,767419.0
2016-08-19 09:35:00,30.04,30.05,29.86,29.96,767470.0,27.447,27.4561,27.2825,27.3739,767470.0
2016-08-19 09:40:00,29.97,30.01,29.91,29.97,531313.0,27.383,27.4196,27.3282,27.383,531313.0
2016-08-19 09:45:00,29.98,30.1,29.97,30.05,381331.0,27.3922,27.5018,27.383,27.4561,381331.0
2016-08-19 09:50:00,30.06,30.21,30.04,30.13,285621.0,27.4652,27.6023,27.447,27.5292,285621.0
2016-08-19 09:55:00,30.13,30.25,30.13,30.22,246805.0,27.5292,27.6388,27.5292,27.6114,246805.0
2016-08-19 10:00:00,30.23,30.28,30.22,30.27,243164.0,27.6206,27.6663,27.6114,27.6571,243164.0
2016-08-19 10:05:00,30.28,30.28,30.19,30.2,244355.0,27.6663,27.6663,27.584,27.5932,244355.0
2016-08-19 10:10:00,30.2,30.2,30.11,30.15,217558.0,27.5932,27.5932,27.5109,27.5475,217558.0
2016-08-19 10:15:00,30.15,30.18,30.1,30.14,126299.0,27.5475,27.5749,27.5018,27.5383,126299.0
2016-08-19 10:20:00,30.14,30.17,30.11,30.13,124235.0,27.5383,27.5658,27.5109,27.5292,124235.0
2016-08-19 10:25:00,30.12,30.13,30.07,30.11,129499.0,27.5201,27.5292,27.4744,27.5109,129499.0
2016-08-19 10:30:00,30.12,30.2,30.11,30.18,118427.0,27.5201,27.5932,27.5109,27.5749,118427.0
2016-08-19 10:35:00,30.17,30.19,30.14,30.15,106631.0,27.5658,27.584,27.5383,27.5475,106631.0
2016-08-19 10:40:00,30.15,30.19,30.14,30.16,126160.0,27.5475,27.584,27.5383,27.5566,126160.0
2016-08-19 10:45:00,30.17,30.24,30.16,30.21,109899.0,27.5658,27.6297,27.5566,27.6023,109899.0
2016-08-19 10:50:00,30.21,30.25,30.21,30.24,140052.0,27.6023,27.6388,27.6023,27.6297,140052.0
2016-08-19 10:55:00,30.23,30.33,30.23,30.31,189978.0,27.6206,27.7119,27.6206,27.6937,189978.0
2016-08-19 11:00:00,30.32,30.32,30.18,30.22,116789.0,27.7028,27.7028,27.5749,27.6114,116789.0
2016-08-19 11:05:00,30.21,30.21,30.13,30.15,119217.0,27.6023,27.6023,27.5292,27.5475,119217.0
2016-08-19 11:10:00,30.14,30.17,30.1,30.16,182679.0,27.5383,27.5658,27.5018,27.5566,182679.0
2016-08-19 11:15:00,30.16,30.16,30.08,30.09,178239.0,27.5566,27.5566,27.4835,27.4927,178239.0
2016-08-19 11:20:00,30.09,30.09,30.05,30.06,223308.0,27.4927,27.4927,27.4561,27.4652,223308.0
2016-08-19 11:25:00,30.07,30.16,30.06,30.14,112362.0,27.4744,27.5566,27.4652,27.5383,112362.0
2016-08-19 11:30:00,30.13,30.13,30.06,30.07,166901.0,27.5292,27.5292,27.4652,27.4744,166901.0
2016-08-19 11:35:00,30.08,30.09,30.01,30.04,210129.0,27.4835,27.4927,27.4196,27.447,210129.0
2016-08-19 11:40:00,30.04,30.13,30.04,30.13,99493.0,27.447,27.5292,27.447,27.5292,99493.0
2016-08-19 11:45:00,30.14,30.14,30.08,30.09,52901.0,27.5383,27.5383,27.4835,27.4927,52901.0
2016-08-19 11:50:00,30.09,30.1,30.03,30.06,138145.0,27.4927,27.5018,27.4378,27.4652,138145.0
2016-08-19 11:55:00,30.06,30.1,30.04,30.1,70890.0,27.4652,27.5018,27.447,27.5018,70890.0
2016-08-19 12:00:00,30.09,30.09,30.04,30.07,89664.0,27.4927,27.4927,27.447,27.4744,89664.0
2016-08-19 12:05:00,30.07,30.08,30.04,30.08,66098.0,27.4744,27.4835,27.447,27.4835,66098.0
2016-08-19 12:10:00,30.08,30.08,30.03,30.06,79635.0,27.4835,27.4835,27.4378,27.4652,79635.0
2016-08-19 12:15:00,30.06,30.06,30.03,30.03,77141.0,27.4652,27.4652,27.4378,27.4378,77141.0
2016-08-19 12:20:00,30.03,30.07,30.03,30.03,64227.0,27.4378,27.4744,27.4378,27.4378,64227.0
2016-08-19 12:25:00,30.03,30.05,30.01,30.01,59763.0,27.4378,27.4561,27.4196,27.4196,59763.0
2016-08-19 12:30:00,30.01,30.04,30.0,30.01,89454.0,27.4196,27.447,27.4104,27.4196,89454.0
2016-08-19 12:35:00,30.0,30.02,30.0,30.0,88179.0,27.4104,27.4287,27.4104,27.4104,88179.0
2016-08-19 12:40:00,30.01,30.04,29.99,30.03,97339.0,27.4196,27.447,27.4013,27.4378,97339.0
2016-08-19 12:45:00,30.03,30.03,29.97,29.97,111625.0,27.4378,27.4378,27.383,27.383,111625.0
2016-08-19 12:50:00,29.97,29.99,29.95,29.97,88388.0,27.383,27.4013,27.3647,27.383,88388.0
2016-08-19 12:55:00,29.97,30.01,29.97,30.0,67068.0,27.383,27.4196,27.383,27.4104,67068.0
2016-08-19 13:00:00,30.01,30.02,30.0,30.0,67493.0,27.4196,27.4287,27.4104,27.4104,67493.0
2016-08-19 13:05:00,30.0,30.06,30.0,30.02,63713.0,27.4104,27.4652,27.4104,27.4287,63713.0
2016-08-19 13:10:00,30.02,30.08,30.02,30.07,61788.0,27.4287,27.4835,27.4287,27.4744,61788.0
2016-08-19 13:15:00,30.07,30.07,30.01,30.03,98037.0,27.4744,27.4744,27.4196,27.4378,98037.0
2016-08-19 13:20:00,30.04,30.04,30.0,30.03,65727.0,27.447,27.447,27.4104,27.4378,65727.0
2016-08-19 13:25:00,30.03,30.07,30.02,30.04,80163.0,27.4378,27.4744,27.4287,27.447,80163.0
2016-08-19 13:30:00,30.04,30.1,30.04,30.09,69752.0,27.447,27.5018,27.447,27.4927,69752.0
2016-08-19 13:35:00,30.1,30.1,30.07,30.07,49614.0,27.5018,27.5018,27.4744,27.4744,49614.0
2016-08-19 13:40:00,30.06,30.09,30.03,30.09,60121.0,27.4652,27.4927,27.4378,27.4927,60121.0
2016-08-19 13:45:00,30.1,30.1,30.07,30.1,54010.0,27.5018,27.5018,27.4744,27.5018,54010.0
2016-08-19 13:50:00,30.09,30.09,30.06,30.07,61249.0,27.4927,27.4927,27.4652,27.4744,61249.0
2016-08-19 13:55:00,30.07,30.09,30.06,30.08,58073.0,27.4744,27.4927,27.4652,27.4835,58073.0
2016-08-19 14:00:00,30.07,30.09,30.07,30.08,54664.0,27.4744,27.4927,27.4744,27.4835,54664.0
2016-08-19 14:05:00,30.08,30.09,30.07,30.07,94517.0,27.4835,27.4927,27.4744,27.4744,94517.0
2016-08-19 14:10:00,30.07,30.1,30.07,30.09,84409.0,27.4744,27.5018,27.4744,27.4927,84409.0
2016-08-19 14:15:00,30.08,30.08,30.06,30.07,28706.0,27.4835,27.4835,27.4652,27.4744,28706.0
2016-08-19 14:20:00,30.07,30.09,30.07,30.08,80118.0,27.4744,27.4927,27.4744,27.4835,80118.0
2016-08-19 14:25:00,30.09,30.11,30.08,30.08,37008.0,27.4927,27.5109,27.4835,27.4835,37008.0
2016-08-19 14:30:00,30.08,30.08,30.05,30.08,119108.0,27.4835,27.4835,27.4561,27.4835,119108.0
2016-08-19 14:35:00,30.08,30.08,30.06,30.07,58503.0,27.4835,27.4835,27.4652,27.4744,58503.0
2016-08-19 14:40:00,30.07,30.07,30.01,30.04,136637.0,27.4744,27.4744,27.4196,27.447,136637.0
2016-08-19 14:45:00,30.04,30.05,30.02,30.03,65913.0,27.447,27.4561,27.4287,27.4378,65913.0
2016-08-19 14:50:00,30.03,30.05,30.02,30.05,80111.0,27.4378,27.4561,27.4287,27.4561,80111.0
2016-08-19 14:55:00,30.05,30.05,30.02,30.02,58980.0,27.4561,27.4561,27.4287,27.4287,58980.0
2016-08-19 15:00:00,30.02,30.05,30.0,30.02,180153.0,27.4287,27.4561,27.4104,27.4287,180153.0
2016-08-19 15:05:00,30.03,30.05,30.01,30.01,44472.0,27.4378,27.4561,27.4196,27.4196,44472.0
2016-08-19 15:10:00,30.01,30.03,30.0,30.01,114361.0,27.4196,27.4378,27.4104,27.4196,114361.0
2016-08-19 15:15:00,30.01,30.02,30.0,30.0,61467.0,27.4196,27.4287,27.4104,27.4104,61467.0
2016-08-19 15:20:00,30.0,30.01,30.0,30.0,77856.0,27.4104,27.4196,27.4104,27.4104,77856.0
2016-08-19 15:25:00,30.0,30.03,29.99,30.02,96764.0,27.4104,27.4378,27.4013,27.4287,96764.0
2016-08-19 15:30:00,30.02,30.04,30.02,30.03,70711.0,27.4287,27.447,27.4287,27.4378,70711.0
2016-08-19 15:35:00,30.03,30.03,30.0,30.0,108281.0,27.4378,27.4378,27.4104,27.4104,108281.0
2016-08-19 15:40:00,30.0,30.0,29.97,29.98,105381.0,27.4104,27.4104,27.383,27.3922,105381.0
2016-08-19 15:45:00,29.98,29.98,29.95,29.96,222327.0,27.3922,27.3922,27.3647,27.3739,222327.0
2016-08-19 15:50:00,29.96,29.99,29.95,29.99,189399.0,27.3739,27.4013,27.3647,27.4013,189399.0
2016-08-19 15:55:00,29.99,30.02,29.94,29.94,880090.0,27.4013,27.4287,27.3556,27.3556,880090.0
2016-08-22 09:30:00,29.49,29.5,29.32,29.42,930231.0,26.9445,26.9536,26.7891,26.8805,930231.0
2016-08-22 09:35:00,29.42,29.5,29.37,29.44,357897.0,26.8805,26.9536,26.8348,26.8988,357897.0
2016-08-22 09:40:00,29.44,29.52,29.42,29.46,243079.0,26.8988,26.9719,26.8805,26.917,243079.0
2016-08-22 09:45:00,29.46,29.46,29.4,29.41,291705.0,26.917,26.917,26.8622,26.8714,291705.0
2016-08-22 09:50:00,29.41,29.47,29.4,29.43,213438.0,26.8714,26.9262,26.8622,26.8896,213438.0
2016-08-22 09:55:00,29.43,29.44,29.4,29.42,137866.0,26.8896,26.8988,26.8622,26.8805,137866.0
2016-08-22 10:00:00,29.42,29.47,29.37,29.45,199144.0,26.8805,26.9262,26.8348,26.9079,199144.0
2016-08-22 10:05:00,29.44,29.52,29.43,29.44,135374.0,26.8988,26.9719,26.8896,26.8988,135374.0
2016-08-22 10:10:00,29.44,29.52,29.44,29.44,180328.0,26.8988,26.9719,26.8988,26.8988,180328.0
2016-08-22 10:15:00,29.44,29.58,29.44,29.55,214013.0,26.8988,27.0267,26.8988,26.9993,214013.0
2016-08-22 10:20:00,29.56,29.58,29.49,29.5,123349.0,27.0084,27.0267,26.9445,26.9536,123349.0
2016-08-22 10:25:00,29.49,29.52,29.47,29.52,123744.0,26.9445,26.9719,26.9262,26.9719,123744.0
2016-08-22 10:30:00,29.52,29.57,29.5,29.57,129807.0,26.9719,27.0175,26.9536,27.0175,129807.0
2016-08-22 10:35:00,29.56,29.59,29.49,29.49,158548.0,27.0084,27.0358,26.9445,26.9445,158548.0
2016-08-22 10:40:00,29.49,29.52,29.45,29.46,115268.0,26.9445,26.9719,26.9079,26.917,115268.0
2016-08-22 10:45:00,29.46,29.51,29.46,29.51,70891.0,26.917,26.9627,26.917,26.9627,70891.0
2016-08-22 10:50:00,29.51,29.54,29.48,29.52,101281.0,26.9627,26.9901,26.9353,26.9719,101281.0
2016-08-22 10:55:00,29.51,29.56,29.49,29.51,80829.0,26.9627,27.0084,26.9445,26.9627,80829.0
2016-08-22 11:00:00,29.5,29.53,29.48,29.49,83537.0,26.9536,26.981,26.9353,26.9445,83537.0
2016-08-22 11:05:00,29.49,29.49,29.44,29.44,134939.0,26.9445,26.9445,26.8988,26.8988,134939.0
2016-08-22 11:10:00,29.45,29.46,29.42,29.44,119082.0,26.9079,26.917,26.8805,26.8988,119082.0
2016-08-22 11:15:00,29.44,29.46,29.42,29.44,109648.0,26.8988,26.917,26.8805,26.8988,109648.0
2016-08-22 11:20:00,29.45,29.48,29.44,29.46,101913.0,26.9079,26.9353,26.8988,26.917,101913.0
2016-08-22 11:25:00,29.45,29.47,29.43,29.43,91935.0,26.9079,26.9262,26.8896,26.8896,91935.0
2016-08-22 11:30:00,29.43,29.45,29.4,29.42,123294.0,26.8896,26.9079,26.8622,26.8805,123294.0
2016-08-22 11:35:00,29.42,29.43,29.36,29.36,124351.0,26.8805,26.8896,26.8257,26.8257,124351.0
2016-08-22 11:40:00,29.35,29.36,29.33,29.35,158852.0,26.8165,26.8257,26.7983,26.8165,158852.0
2016-08-22 11:45:00,29.35,29.38,29.33,29.33,73834.0,26.8165,26.8439,26.7983,26.7983,73834.0
2016-08-22 11:50:00,29.33,29.37,29.3,29.37,122203.0,26.7983,26.8348,26.7709,26.8348,122203.0
2016-08-22 11:55:00,29.37,29.43,29.37,29.41,114231.0,26.8348,26.8896,26.8348,26.8714,114231.0
2016-08-22 12:00:00,29.42,29.44,29.4,29.4,110214.0,26.8805,26.8988,26.8622,26.8622,110214.0
2016-08-22 12:05:00,29.41,29.43,29.41,29.43,76688.0,26.8714,26.8896,26.8714,26.8896,76688.0
2016-08-22 12:10:00,29.44,29.44,29.4,29.4,64104.0,26.8988,26.8988,26.8622,26.8622,64104.0
2016-08-22 12:15:00,29.4,29.43,29.39,29.39,75888.0,26.8622,26.8896,26.8531,26.8531,75888.0
2016-08-22 12:20:00,29.39,29.39,29.34,29.36,55568.0,26.8531,26.8531,26.8074,26.8257,55568.0
2016-08-22 12:25:00,29.36,29.44,29.35,29.43,97051.0,26.8257,26.8988,26.8165,26.8896,97051.0
2016-08-22 12:30:00,29.43,29.44,29.39,29.4,49076.0,26.8896,26.8988,26.8531,26.8622,49076.0
2016-08-22 12:35:00,29.4,29.43,29.4,29.4,34223.0,26.8622,26.8896,26.8622,26.8622,34223.0
2016-08-22 12:40:00,29.41,29.42,29.4,29.41,39321.0,26.8714,26.8805,26.8622,26.8714,39321.0
2016-08-22 12:45:00,29.41,29.42,29.36,29.38,85888.0,26.8714,26.8805,26.8257,26.8439,85888.0
2016-08-22 12:50:00,29.37,29.37,29.35,29.36,54229.0,26.8348,26.8348,26.8165,26.8257,54229.0
2016-08-22 12:55:00,29.36,29.38,29.35,29.36,34272.0,26.8257,26.8439,26.8165,26.8257,34272.0
2016-08-22 13:00:00,29.36,29.36,29.34,29.35,54521.0,26.8257,26.8257,26.8074,26.8165,54521.0
2016-08-22 13:05:00,29.35,29.37,29.34,29.35,46503.0,26.8165,26.8348,26.8074,26.8165,46503.0
2016-08-22 13:10:00,29.35,29.4,29.35,29.4,46303.0,26.8165,26.8622,26.8165,26.8622,46303.0
2016-08-22 13:15:00,29.41,29.41,29.39,29.39,68955.0,26.8714,26.8714,26.8531,26.8531,68955.0
2016-08-22 13:20:00,29.39,29.42,29.37,29.37,102970.0,26.8531,26.8805,26.8348,26.8348,102970.0
2016-08-22 13:25:00,29.36,29.41,29.36,29.4,43793.0,26.8257,26.8714,26.8257,26.8622,43793.0
2016-08-22 13:30:00,29.39,29.4,29.34,29.35,39244.0,26.8531,26.8622,26.8074,26.8165,39244.0
2016-08-22 13:35:00,29.35,29.38,29.35,29.38,36710.0,26.8165,26.8439,26.8165,26.8439,36710.0
2016-08-22 13:40:00,29.38,29.4,29.38,29.39,47760.0,26.8439,26.8622,26.8439,26.8531,47760.0
2016-08-22 13:45:00,29.39,29.42,29.39,29.4,58432.0,26.8531,26.8805,26.8531,26.8622,58432.0
2016-08-22 13:50:00,29.4,29.41,29.4,29.4,17461.0,26.8622,26.8714,26.8622,26.8622,17461.0
2016-08-22 13:55:00,29.4,29.41,29.37,29.37,76373.0,26.8622,26.8714,26.8348,26.8348,76373.0
2016-08-22 14:00:00,29.38,29.4,29.36,29.36,33375.0,26.8439,26.8622,26.8257,26.8257,33375.0
2016-08-22 14:05:00,29.36,29.36,29.35,29.35,20045.0,26.8257,26.8257,26.8165,26.8165,20045.0
2016-08-22 14:10:00,29.35,29.39,29.34,29.37,77331.0,26.8165,26.8531,26.8074,26.8348,77331.0
2016-08-22 14:15:00,29.36,29.41,29.36,29.41,31870.0,26.8257,26.8714,26.8257,26.8714,31870.0
2016-08-22 14:20:00,29.41,29.44,29.4,29.4,43894.0,26.8714,26.8988,26.8622,26.8622,43894.0
2016-08-22 14:25:00,29.4,29.4,29.34,29.35,88344.0,26.8622,26.8622,26.8074,26.8165,88344.0
2016-08-22 14:30:00,29.35,29.4,29.35,29.38,66638.0,26.8165,26.8622,26.8165,26.8439,66638.0
2016-08-22 14:35:00,29.39,29.4,29.38,29.39,40983.0,26.8531,26.8622,26.8439,26.8531,40983.0
2016-08-22 14:40:00,29.39,29.41,29.38,29.4,62568.0,26.8531,26.8714,26.8439,26.8622,62568.0
2016-08-22 14:45:00,29.4,29.43,29.4,29.42,68359.0,26.8622,26.8896,26.8622,26.8805,68359.0
2016-08-22 14:50:00,29.42,29.43,29.42,29.42,39529.0,26.8805,26.8896,26.8805,26.8805,39529.0
2016-08-22 14:55:00,29.42,29.45,29.41,29.42,66223.0,26.8805,26.9079,26.8714,26.8805,66223.0
2016-08-22 15:00:00,29.42,29.42,29.37,29.39,114167.0,26.8805,26.8805,26.8348,26.8531,114167.0
2016-08-22 15:05:00,29.39,29.42,29.39,29.41,69919.0,26.8531,26.8805,26.8531,26.8714,69919.0
2016-08-22 15:10:00,29.41,29.44,29.41,29.44,28074.0,26.8714,26.8988,26.8714,26.8988,28074.0
2016-08-22 15:15:00,29.44,29.44,29.42,29.42,53608.0,26.8988,26.8988,26.8805,26.8805,53608.0
2016-08-22 15:20:00,29.42,29.47,29.42,29.45,89404.0,26.8805,26.9262,26.8805,26.9079,89404.0
2016-08-22 15:25:00,29.45,29.52,29.45,29.51,152339.0,26.9079,26.9719,26.9079,26.9627,152339.0
2016-08-22 15:30:00,29.51,29.51,29.49,29.49,82876.0,26.9627,26.9627,26.9445,26.9445,82876.0
2016-08-22 15:35:00,29.49,29.49,29.47,29.48,69947.0,26.9445,26.9445,26.9262,26.9353,69947.0
2016-08-22 15:40:00,29.48,29.51,29.48,29.5,66984.0,26.9353,26.9627,26.9353,26.9536,66984.0
2016-08-22 15:45:00,29.5,29.5,29.47,29.49,89713.0,26.9536,26.9536,26.9262,26.9445,89713.0
2016-08-22 15:50:00,29.49,29.5,29.44,29.45,186075.0,26.9445,26.9536,26.8988,26.9079,186075.0
2016-08-22 15:55:00,29.45,29.5,29.44,29.46,705048.0,26.9079,26.9536,26.8988,26.917,705048.0
2016-08-23 09:30:00,29.72,29.77,29.6,29.63,372445.0,27.1546,27.2003,27.045,27.0724,372445.0
2016-08-23 09:35:00,29.63,29.64,29.53,29.57,279358.0,27.0724,27.0815,26.981,27.0175,279358.0
2016-08-23 09:40:00,29.56,29.56,29.48,29.54,224515.0,27.0084,27.0084,26.9353,26.9901,224515.0
2016-08-23 09:45:00,29.53,29.57,29.52,29.53,239877.0,26.981,27.0175,26.9719,26.981,239877.0
2016-08-23 09:50:00,29.53,29.61,29.53,29.59,161698.0,26.981,27.0541,26.981,27.0358,161698.0
2016-08-23 09:55:00,29.59,29.65,29.58,29.64,89715.0,27.0358,27.0906,27.0267,27.0815,89715.0
2016-08-23 10:00:00,29.64,29.64,29.58,29.61,138365.0,27.0815,27.0815,27.0267,27.0541,138365.0
2016-08-23 10:05:00,29.61,29.64,29.53,29.59,121275.0,27.0541,27.0815,26.981,27.0358,121275.0
2016-08-23 10:10:00,29.58,29.59,29.55,29.59,65112.0,27.0267,27.0358,26.9993,27.0358,65112.0
2016-08-23 10:15:00,29.59,29.59,29.52,29.52,82887.0,27.0358,27.0358,26.9719,26.9719,82887.0
2016-08-23 10:20:00,29.53,29.59,29.51,29.58,93807.0,26.981,27.0358,26.9627,27.0267,93807.0
2016-08-23 10:25:00,29.58,29.61,29.56,29.61,92746.0,27.0267,27.0541,27.0084,27.0541,92746.0
2016-08-23 10:30:00,29.61,29.61,29.59,29.59,89707.0,27.0541,27.0541,27.0358,27.0358,89707.0
2016-08-23 10:35:00,29.59,29.62,29.59,29.6,87538.0,27.0358,27.0632,27.0358,27.045,87538.0
2016-08-23 10:40:00,29.6,29.61,29.58,29.59,131284.0,27.045,27.0541,27.0267,27.0358,131284.0
2016-08-23 10:45:00,29.58,29.61,29.54,29.58,100409.0,27.0267,27.0541,26.9901,27.0267,100409.0
2016-08-23 10:50:00,29.58,29.58,29.56,29.56,64615.0,27.0267,27.0267,27.0084,27.0084,64615.0
2016-08-23 10:55:00,29.57,29.6,29.54,29.55,103268.0,27.0175,27.045,26.9901,26.9993,103268.0
2016-08-23 11:00:00,29.55,29.55,29.48,29.48,228628.0,26.9993,26.9993,26.9353,26.9353,228628.0
2016-08-23 11:05:00,29.47,29.47,29.42,29.44,162542.0,26.9262,26.9262,26.8805,26.8988,162542.0
2016-08-23 11:10:00,29.43,29.43,29.34,29.34,213158.0,26.8896,26.8896,26.8074,26.8074,213158.0
2016-08-23 11:15:00,29.34,29.38,29.33,29.38,188825.0,26.8074,26.8439,26.7983,26.8439,188825.0
2016-08-23 11:20:00,29.37,29.4,29.37,29.39,127053.0,26.8348,26.8622,26.8348,26.8531,127053.0
2016-08-23 11:25:00,29.38,29.39,29.34,29.34,86667.0,26.8439,26.8531,26.8074,26.8074,86667.0
2016-08-23 11:30:00,29.33,29.34,29.31,29.32,99768.0,26.7983,26.8074,26.78,26.7891,99768.0
2016-08-23 11:35:00,29.33,29.33,29.3,29.32,76054.0,26.7983,26.7983,26.7709,26.7891,76054.0
2016-08-23 11:40:00,29.31,29.31,29.24,29.25,201344.0,26.78,26.78,26.716,26.7252,201344.0
2016-08-23 11:45:00,29.24,29.25,29.21,29.23,220205.0,26.716,26.7252,26.6886,26.7069,220205.0
2016-08-23 11:50:00,29.22,29.26,29.19,29.25,139394.0,26.6978,26.7343,26.6703,26.7252,139394.0
2016-08-23 11:55:00,29.26,29.26,29.2,29.22,69837.0,26.7343,26.7343,26.6795,26.6978,69837.0
2016-08-23 12:00:00,29.22,29.26,29.18,29.19,129871.0,26.6978,26.7343,26.6612,26.6703,129871.0
2016-08-23 12:05:00,29.19,29.2,29.15,29.15,122157.0,26.6703,26.6795,26.6338,26.6338,122157.0
2016-08-23 12:10:00,29.16,29.19,29.13,29.18,76323.0,26.6429,26.6703,26.6155,26.6612,76323.0
2016-08-23 12:15:00,29.18,29.18,29.16,29.17,52419.0,26.6612,26.6612,26.6429,26.6521,52419.0
2016-08-23 12:20:00,29.17,29.17,29.09,29.09,90018.0,26.6521,26.6521,26.579,26.579,90018.0
2016-08-23 12:25:00,29.09,29.11,29.07,29.11,109868.0,26.579,26.5973,26.5607,26.5973,109868.0
2016-08-23 12:30:00,29.11,29.14,29.1,29.14,66124.0,26.5973,26.6247,26.5881,26.6247,66124.0
2016-08-23 12:35:00,29.14,29.17,29.14,29.17,61673.0,26.6247,26.6521,26.6247,26.6521,61673.0
2016-08-23 12:40:00,29.18,29.18,29.16,29.16,66225.0,26.6612,26.6612,26.6429,26.6429,66225.0
2016-08-23 12:45:00,29.17,29.22,29.15,29.2,208385.0,26.6521,26.6978,26.6338,26.6795,208385.0
2016-08-23 12:50:00,29.2,29.25,29.18,29.23,98820.0,26.6795,26.7252,26.6612,26.7069,98820.0
2016-08-23 12:55:00,29.24,29.26,29.23,29.25,73884.0,26.716,26.7343,26.7069,26.7252,73884.0
2016-08-23 13:00:00,29.26,29.28,29.24,29.25,81135.0,26.7343,26.7526,26.716,26.7252,81135.0
2016-08-23 13:05:00,29.24,29.25,29.24,29.25,38496.0,26.716,26.7252,26.716,26.7252,38496.0
2016-08-23 13:10:00,29.25,29.25,29.23,29.24,87489.0,26.7252,26.7252,26.7069,26.716,87489.0
2016-08-23 13:15:00,29.25,29.27,29.25,29.27,68679.0,26.7252,26.7434,26.7252,26.7434,68679.0
2016-08-23 13:20:00,29.27,29.31,29.26,29.31,55313.0,26.7434,26.78,26.7343,26.78,55313.0
2016-08-23 13:25:00,29.31,29.35,29.3,29.34,112861.0,26.78,26.8165,26.7709,26.8074,112861.0
2016-08-23 13:30:00,29.34,29.34,29.31,29.31,70369.0,26.8074,26.8074,26.78,26.78,70369.0
2016-08-23 13:35:00,29.31,29.33,29.3,29.32,41232.0,26.78,26.7983,26.7709,26.7891,41232.0
2016-08-23 13:40:00,29.33,29.33,29.29,29.32,91138.0,26.7983,26.7983,26.7617,26.7891,91138.0
2016-08-23 13:45:00,29.31,29.31,29.27,29.28,52338.0,26.78,26.78,26.7434,26.7526,52338.0
2016-08-23 13:50:00,29.28,29.28,29.26,29.28,43095.0,26.7526,26.7526,26.7343,26.7526,43095.0
2016-08-23 13:55:00,29.27,29.27,29.25,29.25,142497.0,26.7434,26.7434,26.7252,26.7252,142497.0
2016-08-23 14:00:00,29.25,29.26,29.22,29.23,60591.0,26.7252,26.7343,26.6978,26.7069,60591.0
2016-08-23 14:05:00,29.22,29.23,29.18,29.18,48054.0,26.6978,26.7069,26.6612,26.6612,48054.0
2016-08-23 14:10:00,29.17,29.18,29.16,29.18,106896.0,26.6521,26.6612,26.6429,26.6612,106896.0
2016-08-23 14:15:00,29.18,29.24,29.18,29.23,41224.0,26.6612,26.716,26.6612,26.7069,41224.0
2016-08-23 14:20:00,29.23,29.24,29.19,29.2,68484.0,26.7069,26.716,26.6703,26.6795,68484.0
2016-08-23 14:25:00,29.21,29.21,29.2,29.21,71049.0,26.6886,26.6886,26.6795,26.6886,71049.0
2016-08-23 14:30:00,29.21,29.22,29.2,29.21,79201.0,26.6886,26.6978,26.6795,26.6886,79201.0
2016-08-23 14:35:00,29.22,29.22,29.19,29.19,40535.0,26.6978,26.6978,26.6703,26.6703,40535.0
2016-08-23 14:40:00,29.19,29.23,29.19,29.23,47314.0,26.6703,26.7069,26.6703,26.7069,47314.0
2016-08-23 14:45:00,29.22,29.22,29.2,29.2,33385.0,26.6978,26.6978,26.6795,26.6795,33385.0
2016-08-23 14:50:00,29.21,29.21,29.18,29.18,81953.0,26.6886,26.6886,26.6612,26.6612,81953.0
2016-08-23 14:55:00,29.18,29.18,29.16,29.16,84129.0,26.6612,26.6612,26.6429,26.6429,84129.0
2016-08-23 15:00:00,29.17,29.2,29.17,29.19,45971.0,26.6521,26.6795,26.6521,26.6703,45971.0
2016-08-23 15:05:00,29.19,29.22,29.19,29.2,28394.0,26.6703,26.6978,26.6703,26.6795,28394.0
2016-08-23 15:10:00,29.19,29.19,29.16,29.16,71775.0,26.6703,26.6703,26.6429,26.6429,71775.0
2016-08-23 15:15:00,29.15,29.17,29.15,29.15,22289.0,26.6338,26.6521,26.6338,26.6338,22289.0
2016-08-23 15:20:00,29.16,29.17,29.13,29.15,101770.0,26.6429,26.6521,26.6155,26.6338,101770.0
2016-08-23 15:25:00,29.15,29.15,29.13,29.13,52679.0,26.6338,26.6338,26.6155,26.6155,52679.0
2016-08-23 15:30:00,29.13,29.14,29.09,29.09,109401.0,26.6155,26.6247,26.579,26.579,109401.0
2016-08-23 15:35:00,29.1,29.11,29.08,29.08,99289.0,26.5881,26.5973,26.5698,26.5698,99289.0
2016-08-23 15:40:00,29.07,29.07,29.01,29.02,145668.0,26.5607,26.5607,26.5059,26.515,145668.0
2016-08-23 15:45:00,29.02,29.02,28.98,28.99,289149.0,26.515,26.515,26.4785,26.4876,289149.0
2016-08-23 15:50:00,28.99,29.01,28.98,28.99,198707.0,26.4876,26.5059,26.4785,26.4876,198707.0
2016-08-23 15:55:00,28.99,29.06,28.99,29.04,713410.0,26.4876,26.5516,26.4876,26.5333,713410.0
2016-08-24 09:30:00,28.62,28.64,28.41,28.42,1029324.0,26.1495,26.1678,25.9577,25.9668,1029324.0
2016-08-24 09:35:00,28.41,28.41,28.27,28.38,701316.0,25.9577,25.9577,25.8298,25.9303,701316.0
2016-08-24 09:40:00,28.38,28.42,28.32,28.39,293541.0,25.9303,25.9668,25.8754,25.9394,293541.0
2016-08-24 09:45:00,28.39,28.44,28.32,28.39,325371.0,25.9394,25.9851,25.8754,25.9394,325371.0
2016-08-24 09:50:00,28.39,28.4,28.32,28.36,235005.0,25.9394,25.9485,25.8754,25.912,235005.0
2016-08-24 09:55:00,28.36,28.39,28.2,28.27,382935.0,25.912,25.9394,25.7658,25.8298,382935.0
2016-08-24 10:00:00,28.28,28.28,28.17,28.22,294027.0,25.8389,25.8389,25.7384,25.7841,294027.0
2016-08-24 10:05:00,28.22,28.22,28.05,28.1,423347.0,25.7841,25.7841,25.6288,25.6744,423347.0
2016-08-24 10:10:00,28.1,28.1,27.99,28.03,510545.0,25.6744,25.6744,25.5739,25.6105,510545.0
2016-08-24 10:15:00,28.03,28.04,27.92,27.94,315347.0,25.6105,25.6196,25.51,25.5282,315347.0
2016-08-24 10:20:00,27.93,27.97,27.88,27.95,431189.0,25.5191,25.5557,25.4734,25.5374,431189.0
2016-08-24 10:25:00,27.95,28.01,27.95,28.0,181569.0,25.5374,25.5922,25.5374,25.5831,181569.0
2016-08-24 10:30:00,28.0,28.03,27.95,28.01,234154.0,25.5831,25.6105,25.5374,25.5922,234154.0
2016-08-24 10:35:00,28.01,28.01,27.97,28.0,350565.0,25.5922,25.5922,25.5557,25.5831,350565.0
2016-08-24 10:40:00,28.0,28.06,27.99,28.03,224569.0,25.5831,25.6379,25.5739,25.6105,224569.0
2016-08-24 10:45:00,28.04,28.07,28.03,28.06,275465.0,25.6196,25.647,25.6105,25.6379,275465.0
2016-08-24 10:50:00,28.07,28.15,28.07,28.15,201527.0,25.647,25.7201,25.647,25.7201,201527.0
2016-08-24 10:55:00,28.15,28.15,28.03,28.03,188277.0,25.7201,25.7201,25.6105,25.6105,188277.0
2016-08-24 11:00:00,28.03,28.05,27.94,27.94,230513.0,25.6105,25.6288,25.5282,25.5282,230513.0
2016-08-24 11:05:00,27.94,28.02,27.93,27.96,227303.0,25.5282,25.6013,25.5191,25.5465,227303.0
2016-08-24 11:10:00,27.96,28.04,27.95,28.04,155673.0,25.5465,25.6196,25.5374,25.6196,155673.0
2016-08-24 11:15:00,28.04,28.04,27.95,27.95,153491.0,25.6196,25.6196,25.5374,25.5374,153491.0
2016-08-24 11:20:00,27.95,27.98,27.93,27.93,164674.0,25.5374,25.5648,25.5191,25.5191,164674.0
2016-08-24 11:25:00,27.94,27.95,27.91,27.92,125141.0,25.5282,25.5374,25.5008,25.51,125141.0
2016-08-24 11:30:00,27.92,27.95,27.91,27.92,83637.0,25.51,25.5374,25.5008,25.51,83637.0
2016-08-24 11:35:00,27.92,27.92,27.9,27.9,197392.0,25.51,25.51,25.4917,25.4917,197392.0
2016-08-24 11:40:00,27.9,27.9,27.8,27.82,196408.0,25.4917,25.4917,25.4003,25.4186,196408.0
2016-08-24 11:45:00,27.82,27.84,27.78,27.78,122696.0,25.4186,25.4369,25.3821,25.3821,122696.0
2016-08-24 11:50:00,27.78,27.83,27.78,27.82,129684.0,25.3821,25.4277,25.3821,25.4186,129684.0
2016-08-24 11:55:00,27.82,27.85,27.8,27.8,176187.0,25.4186,25.446,25.4003,25.4003,176187.0
2016-08-24 12:00:00,27.8,27.81,27.77,27.79,148588.0,25.4003,25.4095,25.3729,25.3912,148588.0
2016-08-24 12:05:00,27.8,27.8,27.76,27.79,105642.0,25.4003,25.4003,25.3638,25.3912,105642.0
2016-08-24 12:10:00,27.8,27.85,27.78,27.85,101090.0,25.4003,25.446,25.3821,25.446,101090.0
2016-08-24 12:15:00,27.85,27.87,27.84,27.84,90025.0,25.446,25.4643,25.4369,25.4369,90025.0
2016-08-24 12:20:00,27.84,27.84,27.78,27.79,109715.0,25.4369,25.4369,25.3821,25.3912,109715.0
2016-08-24 12:25:00,27.78,27.79,27.74,27.76,139374.0,25.3821,25.3912,25.3455,25.3638,139374.0
2016-08-24 12:30:00,27.76,27.82,27.76,27.78,111298.0,25.3638,25.4186,25.3638,25.3821,111298.0
2016-08-24 12:35:00,27.79,27.83,27.78,27.78,66728.0,25.3912,25.4277,25.3821,25.3821,66728.0
2016-08-24 12:40:00,27.77,27.8,27.75,27.75,121056.0,25.3729,25.4003,25.3546,25.3546,121056.0
2016-08-24 12:45:00,27.75,27.78,27.75,27.75,86324.0,25.3546,25.3821,25.3546,25.3546,86324.0
2016-08-24 12:50:00,27.75,27.76,27.74,27.74,69073.0,25.3546,25.3638,25.3455,25.3455,69073.0
2016-08-24 12:55:00,27.74,27.84,27.74,27.83,306139.0,25.3455,25.4369,25.3455,25.4277,306139.0
2016-08-24 13:00:00,27.83,27.85,27.82,27.82,168745.0,25.4277,25.446,25.4186,25.4186,168745.0
2016-08-24 13:05:00,27.83,27.86,27.81,27.85,117059.0,25.4277,25.4552,25.4095,25.446,117059.0
2016-08-24 13:10:00,27.84,27.84,27.81,27.82,113675.0,25.4369,25.4369,25.4095,25.4186,113675.0
2016-08-24 13:15:00,27.82,27.83,27.78,27.8,123770.0,25.4186,25.4277,25.3821,25.4003,123770.0
2016-08-24 13:20:00,27.8,27.82,27.77,27.79,89321.0,25.4003,25.4186,25.3729,25.3912,89321.0
2016-08-24 13:25:00,27.8,27.8,27.75,27.78,108869.0,25.4003,25.4003,25.3546,25.3821,108869.0
2016-08-24 13:30:00,27.78,27.78,27.73,27.73,97996.0,25.3821,25.3821,25.3364,25.3364,97996.0
2016-08-24 13:35:00,27.73,27.75,27.7,27.71,100581.0,25.3364,25.3546,25.309,25.3181,100581.0
2016-08-24 13:40:00,27.71,27.72,27.68,27.68,144625.0,25.3181,25.3272,25.2907,25.2907,144625.0
2016-08-24 13:45:00,27.68,27.7,27.64,27.67,316078.0,25.2907,25.309,25.2541,25.2816,316078.0
2016-08-24 13:50:00,27.67,27.67,27.6,27.6,171465.0,25.2816,25.2816,25.2176,25.2176,171465.0
2016-08-24 13:55:00,27.6,27.64,27.59,27.64,137612.0,25.2176,25.2541,25.2085,25.2541,137612.0
2016-08-24 14:00:00,27.64,27.64,27.53,27.54,203694.0,25.2541,25.2541,25.1536,25.1628,203694.0
2016-08-24 14:05:00,27.53,27.55,27.41,27.42,455799.0,25.1536,25.1719,25.044,25.0531,455799.0
2016-08-24 14:10:00,27.42,27.44,27.36,27.39,451383.0,25.0531,25.0714,24.9983,25.0257,451383.0
2016-08-24 14:15:00,27.39,27.43,27.34,27.34,209454.0,25.0257,25.0623,24.98,24.98,209454.0
2016-08-24 14:20:00,27.33,27.33,27.25,27.27,346081.0,24.9709,24.9709,24.8978,24.9161,346081.0
2016-08-24 14:25:00,27.27,27.31,27.2,27.2,332663.0,24.9161,24.9526,24.8521,24.8521,332663.0
2016-08-24 14:30:00,27.2,27.21,27.03,27.05,605642.0,24.8521,24.8613,24.6968,24.7151,605642.0
2016-08-24 14:35:00,27.05,27.07,26.95,27.06,746289.0,24.7151,24.7333,24.6237,24.7242,746289.0
2016-08-24 14:40:00,27.06,27.17,27.04,27.1,305199.0,24.7242,24.8247,24.7059,24.7608,305199.0
2016-08-24 14:45:00,27.1,27.12,26.98,26.98,407676.0,24.7608,24.779,24.6511,24.6511,407676.0
2016-08-24 14:50:00,26.98,27.0,26.86,26.95,595461.0,24.6511,24.6694,24.5415,24.6237,595461.0
2016-08-24 14:55:00,26.95,27.08,26.93,27.08,395250.0,24.6237,24.7425,24.6054,24.7425,395250.0
2016-08-24 15:00:00,27.08,27.08,26.94,26.97,366628.0,24.7425,24.7425,24.6146,24.642,366628.0
2016-08-24 15:05:00,26.96,27.0,26.85,26.86,481632.0,24.6328,24.6694,24.5323,24.5415,481632.0
2016-08-24 15:10:00,26.85,26.98,26.85,26.95,408250.0,24.5323,24.6511,24.5323,24.6237,408250.0
2016-08-24 15:15:00,26.94,26.98,26.92,26.97,361104.0,24.6146,24.6511,24.5963,24.642,361104.0
2016-08-24 15:20:00,26.98,27.08,26.95,27.03,471257.0,24.6511,24.7425,24.6237,24.6968,471257.0
2016-08-24 15:25:00,27.03,27.12,27.03,27.12,289860.0,24.6968,24.779,24.6968,24.779,289860.0
2016-08-24 15:30:00,27.12,27.2,27.08,27.19,564341.0,24.779,24.8521,24.7425,24.843,564341.0
2016-08-24 15:35:00,27.19,27.23,27.08,27.09,452582.0,24.843,24.8795,24.7425,24.7516,452582.0
2016-08-24 15:40:00,27.09,27.11,27.03,27.09,343655.0,24.7516,24.7699,24.6968,24.7516,343655.0
2016-08-24 15:45:00,27.09,27.11,27.04,27.05,345643.0,24.7516,24.7699,24.7059,24.7151,345643.0
2016-08-24 15:50:00,27.05,27.08,27.01,27.03,461245.0,24.7151,24.7425,24.6785,24.6968,461245.0
2016-08-24 15:55:00,27.03,27.04,26.95,26.97,1593908.0,24.6968,24.7059,24.6237,24.642,1593908.0
2016-08-25 09:30:00,26.96,26.99,26.65,26.66,885495.0,24.6328,24.6602,24.3496,24.3587,885495.0
2016-08-25 09:35:00,26.65,27.19,26.64,27.17,628652.0,24.3496,24.843,24.3405,24.8247,628652.0
2016-08-25 09:40:00,27.17,27.24,27.06,27.24,385375.0,24.8247,24.8887,24.7242,24.8887,385375.0
2016-08-25 09:45:00,27.24,27.36,27.21,27.34,375018.0,24.8887,24.9983,24.8613,24.98,375018.0
2016-08-25 09:50:00,27.33,27.39,27.25,27.3,183843.0,24.9709,25.0257,24.8978,24.9435,183843.0
2016-08-25 09:55:00,27.31,27.42,27.29,27.31,291757.0,24.9526,25.0531,24.9344,24.9526,291757.0
2016-08-25 10:00:00,27.31,27.44,27.31,27.44,170409.0,24.9526,25.0714,24.9526,25.0714,170409.0
2016-08-25 10:05:00,27.44,27.56,27.44,27.52,284160.0,25.0714,25.181,25.0714,25.1445,284160.0
2016-08-25 10:10:00,27.53,27.54,27.41,27.47,172317.0,25.1536,25.1628,25.044,25.0988,172317.0
2016-08-25 10:15:00,27.48,27.5,27.39,27.43,199697.0,25.108,25.1262,25.0257,25.0623,199697.0
2016-08-25 10:20:00,27.43,27.55,27.41,27.55,101862.0,25.0623,25.1719,25.044,25.1719,101862.0
2016-08-25 10:25:00,27.55,27.58,27.51,27.52,150693.0,25.1719,25.1993,25.1354,25.1445,150693.0
2016-08-25 10:30:00,27.52,27.55,27.46,27.49,116722.0,25.1445,25.1719,25.0897,25.1171,116722.0
2016-08-25 10:35:00,27.49,27.5,27.42,27.46,130177.0,25.1171,25.1262,25.0531,25.0897,130177.0
2016-08-25 10:40:00,27.46,27.6,27.44,27.6,71196.0,25.0897,25.2176,25.0714,25.2176,71196.0
2016-08-25 10:45:00,27.61,27.71,27.56,27.68,130318.0,25.2267,25.3181,25.181,25.2907,130318.0
2016-08-25 10:50:00,27.68,27.69,27.63,27.63,139162.0,25.2907,25.2998,25.245,25.245,139162.0
2016-08-25 10:55:00,27.64,27.69,27.63,27.68,57754.0,25.2541,25.2998,25.245,25.2907,57754.0
2016-08-25 11:00:00,27.68,27.78,27.65,27.78,141979.0,25.2907,25.3821,25.2633,25.3821,141979.0
2016-08-25 11:05:00,27.79,27.82,27.72,27.77,171752.0,25.3912,25.4186,25.3272,25.3729,171752.0
2016-08-25 11:10:00,27.77,27.82,27.74,27.82,109362.0,25.3729,25.4186,25.3455,25.4186,109362.0
2016-08-25 11:15:00,27.82,27.86,27.82,27.83,152581.0,25.4186,25.4552,25.4186,25.4277,152581.0
2016-08-25 11:20:00,27.83,27.83,27.75,27.8,98693.0,25.4277,25.4277,25.3546,25.4003,98693.0
2016-08-25 11:25:00,27.8,27.82,27.76,27.8,196069.0,25.4003,25.4186,25.3638,25.4003,196069.0
2016-08-25 11:30:00,27.8,27.83,27.7,27.72,200601.0,25.4003,25.4277,25.309,25.3272,200601.0
2016-08-25 11:35:00,27.72,27.76,27.71,27.75,125277.0,25.3272,25.3638,25.3181,25.3546,125277.0
2016-08-25 11:40:00,27.75,27.76,27.73,27.73,126241.0,25.3546,25.3638,25.3364,25.3364,126241.0
2016-08-25 11:45:00,27.73,27.73,27.61,27.64,195157.0,25.3364,25.3364,25.2267,25.2541,195157.0
2016-08-25 11:50:00,27.63,27.63,27.52,27.53,101348.0,25.245,25.245,25.1445,25.1536,101348.0
2016-08-25 11:55:00,27.53,27.53,27.43,27.5,184277.0,25.1536,25.1536,25.0623,25.1262,184277.0
2016-08-25 12:00:00,27.51,27.56,27.46,27.56,176279.0,25.1354,25.181,25.0897,25.181,176279.0
2016-08-25 12:05:00,27.57,27.6,27.56,27.57,98343.0,25.1902,25.2176,25.181,25.1902,98343.0
2016-08-25 12:10:00,27.57,27.57,27.5,27.52,115183.0,25.1902,25.1902,25.1262,25.1445,115183.0
2016-08-25 12:15:00,27.52,27.56,27.51,27.56,54529.0,25.1445,25.181,25.1354,25.181,54529.0
2016-08-25 12:20:00,27.56,27.63,27.56,27.63,82081.0,25.181,25.245,25.181,25.245,82081.0
2016-08-25 12:25:00,27.63,27.64,27.59,27.61,108946.0,25.245,25.2541,25.2085,25.2267,108946.0
2016-08-25 12:30:00,27.61,27.65,27.58,27.63,81003.0,25.2267,25.2633,25.1993,25.245,81003.0
2016-08-25 12:35:00,27.63,27.67,27.59,27.59,120393.0,25.245,25.2816,25.2085,25.2085,120393.0
2016-08-25 12:40:00,27.58,27.58,27.5,27.56,91585.0,25.1993,25.1993,25.1262,25.181,91585.0
2016-08-25 12:45:00,27.56,27.57,27.46,27.51,71925.0,25.181,25.1902,25.0897,25.1354,71925.0
2016-08-25 12:50:00,27.51,27.57,27.5,27.56,136026.0,25.1354,25.1902,25.1262,25.181,136026.0
2016-08-25 12:55:00,27.56,27.56,27.52,27.52,56650.0,25.181,25.181,25.1445,25.1445,56650.0
2016-08-25 13:00:00,27.52,27.58,27.51,27.57,83621.0,25.1445,25.1993,25.1354,25.1902,83621.0
2016-08-25 13:05:00,27.57,27.57,27.53,27.53,80604.0,25.1902,25.1902,25.1536,25.1536,80604.0
2016-08-25 13:10:00,27.53,27.55,27.51,27.53,41321.0,25.1536,25.1719,25.1354,25.1536,41321.0
2016-08-25 13:15:00,27.53,27.54,27.52,27.53,68100.0,25.1536,25.1628,25.1445,25.1536,68100.0
2016-08-25 13:20:00,27.53,27.54,27.49,27.49,62399.0,25.1536,25.1628,25.1171,25.1171,62399.0
2016-08-25 13:25:00,27.48,27.48,27.3,27.33,157706.0,25.108,25.108,24.9435,24.9709,157706.0
2016-08-25 13:30:00,27.33,27.34,27.3,27.32,115978.0,24.9709,24.98,24.9435,24.9618,115978.0
2016-08-25 13:35:00,27.32,27.33,27.24,27.24,148952.0,24.9618,24.9709,24.8887,24.8887,148952.0
2016-08-25 13:40:00,27.23,27.25,27.15,27.16,147144.0,24.8795,24.8978,24.8064,24.8156,147144.0
2016-08-25 13:45:00,27.16,27.17,27.05,27.12,131815.0,24.8156,24.8247,24.7151,24.779,131815.0
2016-08-25 13:50:00,27.13,27.22,27.12,27.21,175110.0,24.7882,24.8704,24.779,24.8613,175110.0
2016-08-25 13:55:00,27.2,27.2,27.06,27.06,112779.0,24.8521,24.8521,24.7242,24.7242,112779.0
2016-08-25 14:00:00,27.07,27.1,27.07,27.09,97816.0,24.7333,24.7608,24.7333,24.7516,97816.0
2016-08-25 14:05:00,27.09,27.17,27.09,27.16,101638.0,24.7516,24.8247,24.7516,24.8156,101638.0
2016-08-25 14:10:00,27.18,27.19,27.09,27.09,111337.0,24.8338,24.843,24.7516,24.7516,111337.0
2016-08-25 14:15:00,27.09,27.17,27.09,27.16,83564.0,24.7516,24.8247,24.7516,24.8156,83564.0
2016-08-25 14:20:00,27.16,27.27,27.16,27.18,133655.0,24.8156,24.9161,24.8156,24.8338,133655.0
2016-08-25 14:25:00,27.18,27.22,27.14,27.21,121780.0,24.8338,24.8704,24.7973,24.8613,121780.0
2016-08-25 14:30:00,27.21,27.21,27.13,27.13,82930.0,24.8613,24.8613,24.7882,24.7882,82930.0
2016-08-25 14:35:00,27.12,27.14,27.09,27.1,108748.0,24.779,24.7973,24.7516,24.7608,108748.0
2016-08-25 14:40:00,27.1,27.19,27.1,27.18,172555.0,24.7608,24.843,24.7608,24.8338,172555.0
2016-08-25 14:45:00,27.18,27.18,27.11,27.14,122386.0,24.8338,24.8338,24.7699,24.7973,122386.0
2016-08-25 14:50:00,27.14,27.15,27.1,27.12,81818.0,24.7973,24.8064,24.7608,24.779,81818.0
2016-08-25 14:55:00,27.12,27.13,27.06,27.08,80031.0,24.779,24.7882,24.7242,24.7425,80031.0
2016-08-25 15:00:00,27.08,27.08,27.02,27.02,104334.0,24.7425,24.7425,24.6877,24.6877,104334.0
2016-08-25 15:05:00,27.02,27.16,26.99,27.14,128910.0,24.6877,24.8156,24.6602,24.7973,128910.0
2016-08-25 15:10:00,27.14,27.14,27.1,27.12,92934.0,24.7973,24.7973,24.7608,24.779,92934.0
2016-08-25 15:15:00,27.11,27.19,27.1,27.17,90568.0,24.7699,24.843,24.7608,24.8247,90568.0
2016-08-25 15:20:00,27.16,27.18,27.14,27.17,75435.0,24.8156,24.8338,24.7973,24.8247,75435.0
2016-08-25 15:25:00,27.16,27.23,27.15,27.2,74244.0,24.8156,24.8795,24.8064,24.8521,74244.0
2016-08-25 15:30:00,27.19,27.26,27.19,27.25,96961.0,24.843,24.9069,24.843,24.8978,96961.0
2016-08-25 15:35:00,27.26,27.34,27.26,27.33,226622.0,24.9069,24.98,24.9069,24.9709,226622.0
2016-08-25 15:40:00,27.34,27.39,27.32,27.32,161384.0,24.98,25.0257,24.9618,24.9618,161384.0
2016-08-25 15:45:00,27.33,27.34,27.28,27.33,115253.0,24.9709,24.98,24.9252,24.9709,115253.0
2016-08-25 15:50:00,27.33,27.35,27.3,27.31,195246.0,24.9709,24.9892,24.9435,24.9526,195246.0
2016-08-25 15:55:00,27.31,27.35,27.27,27.31,737759.0,24.9526,24.9892,24.9161,24.9526,737759.0
2016-08-26 09:30:00,27.89,27.97,27.74,27.84,613093.0,25.4826,25.5557,25.3455,25.4369,613093.0
2016-08-26 09:35:00,27.85,27.86,27.6,27.66,651869.0,25.446,25.4552,25.2176,25.2724,651869.0
2016-08-26 09:40:00,27.67,27.77,27.63,27.67,343663.0,25.2816,25.3729,25.245,25.2816,343663.0
2016-08-26 09:45:00,27.68,27.8,27.67,27.74,259600.0,25.2907,25.4003,25.2816,25.3455,259600.0
2016-08-26 09:50:00,27.74,27.8,27.73,27.79,201743.0,25.3455,25.4003,25.3364,25.3912,201743.0
2016-08-26 09:55:00,27.8,27.85,27.75,27.77,189450.0,25.4003,25.446,25.3546,25.3729,189450.0
2016-08-26 10:00:00,27.77,27.77,26.83,27.45,1568589.0,25.3729,25.3729,24.5141,25.0805,1568589.0
2016-08-26 10:05:00,27.44,27.87,27.36,27.87,962451.0,25.0714,25.4643,24.9983,25.4643,962451.0
2016-08-26 10:10:00,27.88,28.13,27.77,28.13,1293937.0,25.4734,25.7018,25.3729,25.7018,1293937.0
2016-08-26 10:15:00,28.14,28.43,28.04,28.21,1202204.0,25.711,25.9759,25.6196,25.7749,1202204.0
2016-08-26 10:20:00,28.2,28.33,28.1,28.16,682517.0,25.7658,25.8846,25.6744,25.7293,682517.0
2016-08-26 10:25:00,28.17,28.3,28.15,28.19,576332.0,25.7384,25.8572,25.7201,25.7567,576332.0
2016-08-26 10:30:00,28.19,28.24,27.92,28.01,398251.0,25.7567,25.8024,25.51,25.5922,398251.0
2016-08-26 10:35:00,28.01,28.19,27.97,28.17,372048.0,25.5922,25.7567,25.5557,25.7384,372048.0
2016-08-26 10:40:00,28.18,28.18,27.97,27.99,375878.0,25.7475,25.7475,25.5557,25.5739,375878.0
2016-08-26 10:45:00,27.99,28.01,27.83,27.83,231546.0,25.5739,25.5922,25.4277,25.4277,231546.0
2016-08-26 10:50:00,27.82,27.94,27.67,27.94,465023.0,25.4186,25.5282,25.2816,25.5282,465023.0
2016-08-26 10:55:00,27.94,27.97,27.83,27.9,282381.0,25.5282,25.5557,25.4277,25.4917,282381.0
2016-08-26 11:00:00,27.91,27.94,27.83,27.89,266704.0,25.5008,25.5282,25.4277,25.4826,266704.0
2016-08-26 11:05:00,27.9,28.15,27.9,28.13,443342.0,25.4917,25.7201,25.4917,25.7018,443342.0
2016-08-26 11:10:00,28.13,28.13,27.95,28.09,381750.0,25.7018,25.7018,25.5374,25.6653,381750.0
2016-08-26 11:15:00,28.09,28.11,27.88,27.92,349139.0,25.6653,25.6836,25.4734,25.51,349139.0
2016-08-26 11:20:00,27.92,28.07,27.91,27.98,295685.0,25.51,25.647,25.5008,25.5648,295685.0
2016-08-26 11:25:00,27.98,28.05,27.95,27.98,209812.0,25.5648,25.6288,25.5374,25.5648,209812.0
2016-08-26 11:30:00,27.98,28.05,27.98,28.04,192344.0,25.5648,25.6288,25.5648,25.6196,192344.0
2016-08-26 11:35:00,28.03,28.04,27.52,27.57,560913.0,25.6105,25.6196,25.1445,25.1902,560913.0
2016-08-26 11:40:00,27.56,27.67,27.38,27.65,732077.0,25.181,25.2816,25.0166,25.2633,732077.0
2016-08-26 11:45:00,27.66,27.67,27.5,27.6,416199.0,25.2724,25.2816,25.1262,25.2176,416199.0
2016-08-26 11:50:00,27.59,27.59,27.2,27.46,561192.0,25.2085,25.2085,24.8521,25.0897,561192.0
2016-08-26 11:55:00,27.46,27.49,27.31,27.45,324592.0,25.0897,25.1171,24.9526,25.0805,324592.0
2016-08-26 12:00:00,27.46,27.46,27.25,27.3,419674.0,25.0897,25.0897,24.8978,24.9435,419674.0
2016-08-26 12:05:00,27.3,27.3,27.07,27.14,635819.0,24.9435,24.9435,24.7333,24.7973,635819.0
2016-08-26 12:10:00,27.14,27.28,27.01,27.25,595729.0,24.7973,24.9252,24.6785,24.8978,595729.0
2016-08-26 12:15:00,27.25,27.32,27.2,27.29,416784.0,24.8978,24.9618,24.8521,24.9344,416784.0
2016-08-26 12:20:00,27.29,27.34,27.2,27.27,359753.0,24.9344,24.98,24.8521,24.9161,359753.0
2016-08-26 12:25:00,27.26,27.38,27.24,27.38,300496.0,24.9069,25.0166,24.8887,25.0166,300496.0
2016-08-26 12:30:00,27.38,27.38,27.27,27.36,245733.0,25.0166,25.0166,24.9161,24.9983,245733.0
2016-08-26 12:35:00,27.36,27.49,27.33,27.47,291654.0,24.9983,25.1171,24.9709,25.0988,291654.0
2016-08-26 12:40:00,27.47,27.49,27.44,27.45,138930.0,25.0988,25.1171,25.0714,25.0805,138930.0
2016-08-26 12:45:00,27.46,27.55,27.43,27.5,180713.0,25.0897,25.1719,25.0623,25.1262,180713.0
2016-08-26 12:50:00,27.5,27.6,27.47,27.56,270952.0,25.1262,25.2176,25.0988,25.181,270952.0
2016-08-26 12:55:00,27.57,27.57,27.47,27.55,144655.0,25.1902,25.1902,25.0988,25.1719,144655.0
2016-08-26 13:00:00,27.54,27.54,27.42,27.45,207864.0,25.1628,25.1628,25.0531,25.0805,207864.0
2016-08-26 13:05:00,27.45,27.47,27.32,27.41,203412.0,25.0805,25.0988,24.9618,25.044,203412.0
2016-08-26 13:10:00,27.42,27.47,27.35,27.35,132282.0,25.0531,25.0988,24.9892,24.9892,132282.0
2016-08-26 13:15:00,27.35,27.39,27.33,27.33,170727.0,24.9892,25.0257,24.9709,24.9709,170727.0
2016-08-26 13:20:00,27.33,27.34,27.3,27.33,112596.0,24.9709,24.98,24.9435,24.9709,112596.0
2016-08-26 13:25:00,27.33,27.4,27.31,27.4,193317.0,24.9709,25.0349,24.9526,25.0349,193317.0
2016-08-26 13:30:00,27.39,27.39,27.33,27.36,109981.0,25.0257,25.0257,24.9709,24.9983,109981.0
2016-08-26 13:35:00,27.36,27.36,27.26,27.27,112932.0,24.9983,24.9983,24.9069,24.9161,112932.0
2016-08-26 13:40:00,27.27,27.27,27.18,27.18,116264.0,24.9161,24.9161,24.8338,24.8338,116264.0
2016-08-26 13:45:00,27.18,27.22,27.17,27.21,146218.0,24.8338,24.8704,24.8247,24.8613,146218.0
2016-08-26 13:50:00,27.22,27.26,27.18,27.21,156254.0,24.8704,24.9069,24.8338,24.8613,156254.0
2016-08-26 13:55:00,27.22,27.23,27.15,27.22,203956.0,24.8704,24.8795,24.8064,24.8704,203956.0
2016-08-26 14:00:00,27.22,27.23,27.15,27.16,123391.0,24.8704,24.8795,24.8064,24.8156,123391.0
2016-08-26 14:05:00,27.16,27.22,27.15,27.2,122843.0,24.8156,24.8704,24.8064,24.8521,122843.0
2016-08-26 14:10:00,27.2,27.21,27.1,27.13,129082.0,24.8521,24.8613,24.7608,24.7882,129082.0
2016-08-26 14:15:00,27.13,27.14,27.07,27.08,125886.0,24.7882,24.7973,24.7333,24.7425,125886.0
2016-08-26 14:20:00,27.08,27.15,27.08,27.11,130198.0,24.7425,24.8064,24.7425,24.7699,130198.0
2016-08-26 14:25:00,27.1,27.14,27.06,27.06,156576.0,24.7608,24.7973,24.7242,24.7242,156576.0
2016-08-26 14:30:00,27.06,27.06,26.94,26.96,247929.0,24.7242,24.7242,24.6146,24.6328,247929.0
2016-08-26 14:35:00,26.95,26.95,26.85,26.89,298862.0,24.6237,24.6237,24.5323,24.5689,298862.0
2016-08-26 14:40:00,26.89,26.93,26.86,26.86,198325.0,24.5689,24.6054,24.5415,24.5415,198325.0
2016-08-26 14:45:00,26.86,26.97,26.84,26.91,277774.0,24.5415,24.642,24.5232,24.5872,277774.0
2016-08-26 14:50:00,26.91,26.95,26.89,26.9,179225.0,24.5872,24.6237,24.5689,24.578,179225.0
2016-08-26 14:55:00,26.9,26.97,26.9,26.93,283707.0,24.578,24.642,24.578,24.6054,283707.0
2016-08-26 15:00:00,26.93,26.97,26.91,26.95,260490.0,24.6054,24.642,24.5872,24.6237,260490.0
2016-08-26 15:05:00,26.94,26.98,26.92,26.95,129256.0,24.6146,24.6511,24.5963,24.6237,129256.0
2016-08-26 15:10:00,26.95,27.14,26.95,27.14,220582.0,24.6237,24.7973,24.6237,24.7973,220582.0
2016-08-26 15:15:00,27.14,27.15,27.05,27.08,152288.0,24.7973,24.8064,24.7151,24.7425,152288.0
2016-08-26 15:20:00,27.08,27.1,27.01,27.01,199690.0,24.7425,24.7608,24.6785,24.6785,199690.0
2016-08-26 15:25:00,27.0,27.17,27.0,27.1,280462.0,24.6694,24.8247,24.6694,24.7608,280462.0
2016-08-26 15:30:00,27.1,27.28,27.09,27.25,386196.0,24.7608,24.9252,24.7516,24.8978,386196.0
2016-08-26 15:35:00,27.25,27.29,27.19,27.25,189751.0,24.8978,24.9344,24.843,24.8978,189751.0
2016-08-26 15:40:00,27.25,27.28,27.2,27.22,253096.0,24.8978,24.9252,24.8521,24.8704,253096.0
2016-08-26 15:45:00,27.22,27.25,27.18,27.24,599483.0,24.8704,24.8978,24.8338,24.8887,599483.0
2016-08-26 15:50:00,27.24,27.25,27.18,27.19,353360.0,24.8887,24.8978,24.8338,24.843,353360.0
2016-08-26 15:55:00,27.19,27.24,27.15,27.15,868573.0,24.843,24.8887,24.8064,24.8064,868573.0
2016-08-29 09:30:00,26.87,26.98,26.73,26.81,702043.0,24.5506,24.6511,24.4227,24.4958,702043.0
2016-08-29 09:35:00,26.81,27.14,26.81,27.02,593900.0,24.4958,24.7973,24.4958,24.6877,593900.0
2016-08-29 09:40:00,27.01,27.05,26.96,27.05,274575.0,24.6785,24.7151,24.6328,24.7151,274575.0
2016-08-29 09:45:00,27.06,27.17,27.04,27.16,211768.0,24.7242,24.8247,24.7059,24.8156,211768.0
2016-08-29 09:50:00,27.16,27.17,27.0,27.08,285498.0,24.8156,24.8247,24.6694,24.7425,285498.0
2016-08-29 09:55:00,27.07,27.11,27.01,27.08,150347.0,24.7333,24.7699,24.6785,24.7425,150347.0
2016-08-29 10:00:00,27.09,27.14,27.09,27.09,132308.0,24.7516,24.7973,24.7516,24.7516,132308.0
2016-08-29 10:05:00,27.09,27.17,27.09,27.15,157035.0,24.7516,24.8247,24.7516,24.8064,157035.0
2016-08-29 10:10:00,27.16,27.23,27.16,27.21,202993.0,24.8156,24.8795,24.8156,24.8613,202993.0
2016-08-29 10:15:00,27.2,27.22,27.1,27.19,197270.0,24.8521,24.8704,24.7608,24.843,197270.0
2016-08-29 10:20:00,27.19,27.21,27.11,27.12,129267.0,24.843,24.8613,24.7699,24.779,129267.0
2016-08-29 10:25:00,27.12,27.16,27.08,27.16,125212.0,24.779,24.8156,24.7425,24.8156,125212.0
2016-08-29 10:30:00,27.16,27.18,27.09,27.1,103992.0,24.8156,24.8338,24.7516,24.7608,103992.0
2016-08-29 10:35:00,27.09,27.11,27.03,27.07,156282.0,24.7516,24.7699,24.6968,24.7333,156282.0
2016-08-29 10:40:00,27.07,27.17,27.06,27.14,219743.0,24.7333,24.8247,24.7242,24.7973,219743.0
2016-08-29 10:45:00,27.14,27.2,27.13,27.15,328378.0,24.7973,24.8521,24.7882,24.8064,328378.0
2016-08-29 10:50:00,27.15,27.18,27.08,27.09,243833.0,24.8064,24.8338,24.7425,24.7516,243833.0
2016-08-29 10:55:00,27.1,27.12,27.04,27.1,136485.0,24.7608,24.779,24.7059,24.7608,136485.0
2016-08-29 11:00:00,27.1,27.16,27.09,27.13,108233.0,24.7608,24.8156,24.7516,24.7882,108233.0
2016-08-29 11:05:00,27.13,27.17,27.1,27.15,125902.0,24.7882,24.8247,24.7608,24.8064,125902.0
2016-08-29 11:10:00,27.16,27.16,27.13,27.15,94251.0,24.8156,24.8156,24.7882,24.8064,94251.0
2016-08-29 11:15:00,27.14,27.19,27.14,27.19,37974.0,24.7973,24.843,24.7973,24.843,37974.0
2016-08-29 11:20:00,27.18,27.32,27.18,27.3,219815.0,24.8338,24.9618,24.8338,24.9435,219815.0
2016-08-29 11:25:00,27.29,27.29,27.25,27.28,60031.0,24.9344,24.9344,24.8978,24.9252,60031.0
2016-08-29 11:30:00,27.28,27.36,27.26,27.36,164610.0,24.9252,24.9983,24.9069,24.9983,164610.0
2016-08-29 11:35:00,27.37,27.39,27.34,27.37,75752.0,25.0074,25.0257,24.98,25.0074,75752.0
2016-08-29 11:40:00,27.36,27.45,27.36,27.43,148782.0,24.9983,25.0805,24.9983,25.0623,148782.0
2016-08-29 11:45:00,27.42,27.45,27.38,27.41,64400.0,25.0531,25.0805,25.0166,25.044,64400.0
2016-08-29 11:50:00,27.41,27.42,27.35,27.37,67348.0,25.044,25.0531,24.9892,25.0074,67348.0
2016-08-29 11:55:00,27.38,27.39,27.34,27.37,99622.0,25.0166,25.0257,24.98,25.0074,99622.0
2016-08-29 12:00:00,27.37,27.43,27.37,27.4,67725.0,25.0074,25.0623,25.0074,25.0349,67725.0
2016-08-29 12:05:00,27.4,27.45,27.4,27.42,83199.0,25.0349,25.0805,25.0349,25.0531,83199.0
2016-08-29 12:10:00,27.42,27.43,27.36,27.37,48077.0,25.0531,25.0623,24.9983,25.0074,48077.0
2016-08-29 12:15:00,27.36,27.36,27.24,27.24,99969.0,24.9983,24.9983,24.8887,24.8887,99969.0
2016-08-29 12:20:00,27.25,27.27,27.2,27.25,57434.0,24.8978,24.9161,24.8521,24.8978,57434.0
2016-08-29 12:25:00,27.25,27.3,27.25,27.26,44448.0,24.8978,24.9435,24.8978,24.9069,44448.0
2016-08-29 12:30:00,27.26,27.34,27.26,27.34,60840.0,24.9069,24.98,24.9069,24.98,60840.0
2016-08-29 12:35:00,27.34,27.38,27.33,27.33,59291.0,24.98,25.0166,24.9709,24.9709,59291.0
2016-08-29 12:40:00,27.33,27.39,27.33,27.39,46718.0,24.9709,25.0257,24.9709,25.0257,46718.0
2016-08-29 12:45:00,27.39,27.4,27.34,27.36,44523.0,25.0257,25.0349,24.98,24.9983,44523.0
2016-08-29 12:50:00,27.35,27.39,27.35,27.39,56476.0,24.9892,25.0257,24.9892,25.0257,56476.0
2016-08-29 12:55:00,27.39,27.39,27.35,27.38,48743.0,25.0257,25.0257,24.9892,25.0166,48743.0
2016-08-29 13:00:00,27.38,27.4,27.36,27.4,65914.0,25.0166,25.0349,24.9983,25.0349,65914.0
2016-08-29 13:05:00,27.41,27.45,27.41,27.43,210024.0,25.044,25.0805,25.044,25.0623,210024.0
2016-08-29 13:10:00,27.43,27.46,27.42,27.46,118375.0,25.0623,25.0897,25.0531,25.0897,118375.0
2016-08-29 13:15:00,27.45,27.45,27.42,27.44,53202.0,25.0805,25.0805,25.0531,25.0714,53202.0
2016-08-29 13:20:00,27.44,27.5,27.43,27.48,58760.0,25.0714,25.1262,25.0623,25.108,58760.0
2016-08-29 13:25:00,27.48,27.51,27.48,27.48,99785.0,25.108,25.1354,25.108,25.108,99785.0
2016-08-29 13:30:00,27.48,27.5,27.48,27.49,39580.0,25.108,25.1262,25.108,25.1171,39580.0
2016-08-29 13:35:00,27.48,27.48,27.4,27.42,84096.0,25.108,25.108,25.0349,25.0531,84096.0
2016-08-29 13:40:00,27.43,27.44,27.42,27.42,50358.0,25.0623,25.0714,25.0531,25.0531,50358.0
2016-08-29 13:45:00,27.42,27.49,27.42,27.49,60645.0,25.0531,25.1171,25.0531,25.1171,60645.0
2016-08-29 13:50:00,27.49,27.49,27.43,27.45,38217.0,25.1171,25.1171,25.0623,25.0805,38217.0
2016-08-29 13:55:00,27.44,27.45,27.42,27.43,33075.0,25.0714,25.0805,25.0531,25.0623,33075.0
2016-08-29 14:00:00,27.43,27.48,27.43,27.47,112313.0,25.0623,25.108,25.0623,25.0988,112313.0
2016-08-29 14:05:00,27.47,27.47,27.4,27.4,67609.0,25.0988,25.0988,25.0349,25.0349,67609.0
2016-08-29 14:10:00,27.39,27.42,27.39,27.42,61999.0,25.0257,25.0531,25.0257,25.0531,61999.0
2016-08-29 14:15:00,27.41,27.43,27.38,27.43,41146.0,25.044,25.0623,25.0166,25.0623,41146.0
2016-08-29 14:20:00,27.43,27.43,27.41,27.41,25016.0,25.0623,25.0623,25.044,25.044,25016.0
2016-08-29 14:25:00,27.42,27.44,27.35,27.38,57499.0,25.0531,25.0714,24.9892,25.0166,57499.0
2016-08-29 14:30:00,27.39,27.41,27.33,27.34,61836.0,25.0257,25.044,24.9709,24.98,61836.0
2016-08-29 14:35:00,27.34,27.38,27.34,27.36,59348.0,24.98,25.0166,24.98,24.9983,59348.0
2016-08-29 14:40:00,27.36,27.36,27.3,27.31,96056.0,24.9983,24.9983,24.9435,24.9526,96056.0
2016-08-29 14:45:00,27.31,27.33,27.26,27.33,83355.0,24.9526,24.9709,24.9069,24.9709,83355.0
2016-08-29 14:50:00,27.34,27.36,27.33,27.34,52188.0,24.98,24.9983,24.9709,24.98,52188.0
2016-08-29 14:55:00,27.33,27.39,27.33,27.36,53690.0,24.9709,25.0257,24.9709,24.9983,53690.0
2016-08-29 15:00:00,27.35,27.38,27.32,27.32,46960.0,24.9892,25.0166,24.9618,24.9618,46960.0
2016-08-29 15:05:00,27.32,27.35,27.32,27.33,22508.0,24.9618,24.9892,24.9618,24.9709,22508.0
2016-08-29 15:10:00,27.33,27.36,27.33,27.35,50109.0,24.9709,24.9983,24.9709,24.9892,50109.0
2016-08-29 15:15:00,27.35,27.39,27.35,27.38,28715.0,24.9892,25.0257,24.9892,25.0166,28715.0
2016-08-29 15:20:00,27.38,27.38,27.31,27.31,63323.0,25.0166,25.0166,24.9526,24.9526,63323.0
2016-08-29 15:25:00,27.3,27.3,27.26,27.26,69232.0,24.9435,24.9435,24.9069,24.9069,69232.0
2016-08-29 15:30:00,27.25,27.26,27.23,27.24,108195.0,24.8978,24.9069,24.8795,24.8887,108195.0
2016-08-29 15:35:00,27.24,27.25,27.22,27.25,68909.0,24.8887,24.8978,24.8704,24.8978,68909.0
2016-08-29 15:40:00,27.25,27.27,27.23,27.24,85674.0,24.8978,24.9161,24.8795,24.8887,85674.0
2016-08-29 15:45:00,27.24,27.25,27.21,27.23,82216.0,24.8887,24.8978,24.8613,24.8795,82216.0
2016-08-29 15:50:00,27.23,27.26,27.23,27.25,41276.0,24.8795,24.9069,24.8795,24.8978,41276.0
2016-08-29 15:55:00,27.25,27.25,27.22,27.23,398880.0,24.8978,24.8978,24.8704,24.8795,398880.0
2016-08-30 09:30:00,27.0,27.08,26.93,27.08,338912.0,24.6694,24.7425,24.6054,24.7425,338912.0
2016-08-30 09:35:00,27.08,27.08,26.85,26.9,332512.0,24.7425,24.7425,24.5323,24.578,332512.0
2016-08-30 09:40:00,26.89,26.91,26.85,26.91,141058.0,24.5689,24.5872,24.5323,24.5872,141058.0
2016-08-30 09:45:00,26.91,26.91,26.84,26.88,209986.0,24.5872,24.5872,24.5232,24.5597,209986.0
2016-08-30 09:50:00,26.89,27.06,26.84,27.05,163345.0,24.5689,24.7242,24.5232,24.7151,163345.0
2016-08-30 09:55:00,27.05,27.07,26.85,26.87,131011.0,24.7151,24.7333,24.5323,24.5506,131011.0
2016-08-30 10:00:00,26.86,26.91,26.84,26.89,337025.0,24.5415,24.5872,24.5232,24.5689,337025.0
2016-08-30 10:05:00,26.89,26.95,26.75,26.8,346350.0,24.5689,24.6237,24.441,24.4866,346350.0
2016-08-30 10:10:00,26.8,26.81,26.75,26.75,404325.0,24.4866,24.4958,24.441,24.441,404325.0
2016-08-30 10:15:00,26.75,26.77,26.62,26.63,234481.0,24.441,24.4592,24.3222,24.3313,234481.0
2016-08-30 10:20:00,26.62,26.72,26.6,26.7,168519.0,24.3222,24.4136,24.3039,24.3953,168519.0
2016-08-30 10:25:00,26.7,26.71,26.63,26.7,158836.0,24.3953,24.4044,24.3313,24.3953,158836.0
2016-08-30 10:30:00,26.7,26.72,26.65,26.65,151490.0,24.3953,24.4136,24.3496,24.3496,151490.0
2016-08-30 10:35:00,26.66,26.74,26.64,26.74,256139.0,24.3587,24.4318,24.3405,24.4318,256139.0
2016-08-30 10:40:00,26.74,26.78,26.72,26.75,123424.0,24.4318,24.4684,24.4136,24.441,123424.0
2016-08-30 10:45:00,26.75,26.75,26.66,26.68,169588.0,24.441,24.441,24.3587,24.377,169588.0
2016-08-30 10:50:00,26.68,26.73,26.66,26.72,112540.0,24.377,24.4227,24.3587,24.4136,112540.0
2016-08-30 10:55:00,26.73,26.81,26.7,26.79,183942.0,24.4227,24.4958,24.3953,24.4775,183942.0
2016-08-30 11:00:00,26.78,26.85,26.76,26.8,135699.0,24.4684,24.5323,24.4501,24.4866,135699.0
2016-08-30 11:05:00,26.8,26.8,26.71,26.71,90485.0,24.4866,24.4866,24.4044,24.4044,90485.0
2016-08-30 11:10:00,26.71,26.77,26.7,26.7,169519.0,24.4044,24.4592,24.3953,24.3953,169519.0
2016-08-30 11:15:00,26.7,26.71,26.65,26.66,170045.0,24.3953,24.4044,24.3496,24.3587,170045.0
2016-08-30 11:20:00,26.66,26.68,26.62,26.65,224572.0,24.3587,24.377,24.3222,24.3496,224572.0
2016-08-30 11:25:00,26.66,26.66,26.6,26.62,127512.0,24.3587,24.3587,24.3039,24.3222,127512.0
2016-08-30 11:30:00,26.63,26.64,26.48,26.51,344177.0,24.3313,24.3405,24.1943,24.2217,344177.0
2016-08-30 11:35:00,26.51,26.55,26.47,26.53,121978.0,24.2217,24.2582,24.1851,24.24,121978.0
2016-08-30 11:40:00,26.53,26.58,26.5,26.58,137915.0,24.24,24.2856,24.2125,24.2856,137915.0
2016-08-30 11:45:00,26.58,26.59,26.55,26.57,134233.0,24.2856,24.2948,24.2582,24.2765,134233.0
2016-08-30 11:50:00,26.57,26.62,26.54,26.62,115058.0,24.2765,24.3222,24.2491,24.3222,115058.0
2016-08-30 11:55:00,26.63,26.63,26.57,26.6,118077.0,24.3313,24.3313,24.2765,24.3039,118077.0
2016-08-30 12:00:00,26.61,26.62,26.57,26.62,124057.0,24.3131,24.3222,24.2765,24.3222,124057.0
2016-08-30 12:05:00,26.61,26.63,26.55,26.56,94318.0,24.3131,24.3313,24.2582,24.2674,94318.0
2016-08-30 12:10:00,26.56,26.57,26.51,26.53,119573.0,24.2674,24.2765,24.2217,24.24,119573.0
2016-08-30 12:15:00,26.52,26.53,26.49,26.51,59853.0,24.2308,24.24,24.2034,24.2217,59853.0
2016-08-30 12:20:00,26.51,26.51,26.45,26.46,246448.0,24.2217,24.2217,24.1669,24.176,246448.0
2016-08-30 12:25:00,26.45,26.45,26.4,26.42,174122.0,24.1669,24.1669,24.1212,24.1395,174122.0
2016-08-30 12:30:00,26.42,26.47,26.41,26.45,85072.0,24.1395,24.1851,24.1303,24.1669,85072.0
2016-08-30 12:35:00,26.44,26.44,26.41,26.42,62386.0,24.1577,24.1577,24.1303,24.1395,62386.0
2016-08-30 12:40:00,26.42,26.44,26.41,26.42,76021.0,24.1395,24.1577,24.1303,24.1395,76021.0
2016-08-30 12:45:00,26.42,26.49,26.41,26.46,97733.0,24.1395,24.2034,24.1303,24.176,97733.0
2016-08-30 12:50:00,26.46,26.46,26.4,26.41,124357.0,24.176,24.176,24.1212,24.1303,124357.0
2016-08-30 12:55:00,26.41,26.44,26.32,26.32,133906.0,24.1303,24.1577,24.0481,24.0481,133906.0
2016-08-30 13:00:00,26.32,26.33,26.22,26.25,261267.0,24.0481,24.0572,23.9567,23.9841,261267.0
2016-08-30 13:05:00,26.25,26.29,26.23,26.28,100022.0,23.9841,24.0207,23.9659,24.0115,100022.0
2016-08-30 13:10:00,26.28,26.36,26.28,26.36,203185.0,24.0115,24.0846,24.0115,24.0846,203185.0
2016-08-30 13:15:00,26.36,26.39,26.32,26.33,189770.0,24.0846,24.112,24.0481,24.0572,189770.0
2016-08-30 13:20:00,26.33,26.33,26.26,26.26,55794.0,24.0572,24.0572,23.9933,23.9933,55794.0
2016-08-30 13:25:00,26.26,26.31,26.22,26.22,105283.0,23.9933,24.0389,23.9567,23.9567,105283.0
2016-08-30 13:30:00,26.23,26.24,26.16,26.18,216850.0,23.9659,23.975,23.9019,23.9202,216850.0
2016-08-30 13:35:00,26.17,26.19,26.12,26.17,166010.0,23.911,23.9293,23.8653,23.911,166010.0
2016-08-30 13:40:00,26.17,26.18,26.07,26.07,143999.0,23.911,23.9202,23.8197,23.8197,143999.0
2016-08-30 13:45:00,26.07,26.08,26.04,26.05,220805.0,23.8197,23.8288,23.7923,23.8014,220805.0
2016-08-30 13:50:00,26.06,26.14,26.05,26.12,203045.0,23.8105,23.8836,23.8014,23.8653,203045.0
2016-08-30 13:55:00,26.11,26.13,26.1,26.11,105872.0,23.8562,23.8745,23.8471,23.8562,105872.0
2016-08-30 14:00:00,26.1,26.12,26.04,26.07,148532.0,23.8471,23.8653,23.7923,23.8197,148532.0
2016-08-30 14:05:00,26.08,26.08,25.95,25.98,420711.0,23.8288,23.8288,23.71,23.7374,420711.0
2016-08-30 14:10:00,25.98,26.0,25.93,25.94,224462.0,23.7374,23.7557,23.6917,23.7009,224462.0
2016-08-30 14:15:00,25.94,25.94,25.81,25.88,347631.0,23.7009,23.7009,23.5821,23.6461,347631.0
2016-08-30 14:20:00,25.88,25.92,25.83,25.83,212374.0,23.6461,23.6826,23.6004,23.6004,212374.0
2016-08-30 14:25:00,25.83,25.85,25.78,25.81,186738.0,23.6004,23.6187,23.5547,23.5821,186738.0
2016-08-30 14:30:00,25.8,25.85,25.75,25.83,262017.0,23.573,23.6187,23.5273,23.6004,262017.0
2016-08-30 14:35:00,25.82,25.83,25.76,25.78,173997.0,23.5912,23.6004,23.5364,23.5547,173997.0
2016-08-30 14:40:00,25.78,25.79,25.7,25.71,231400.0,23.5547,23.5638,23.4816,23.4907,231400.0
2016-08-30 14:45:00,25.72,25.77,25.7,25.75,214434.0,23.4999,23.5456,23.4816,23.5273,214434.0
2016-08-30 14:50:00,25.75,25.84,25.75,25.81,283535.0,23.5273,23.6095,23.5273,23.5821,283535.0
2016-08-30 14:55:00,25.81,25.81,25.73,25.74,182945.0,23.5821,23.5821,23.509,23.5181,182945.0
2016-08-30 15:00:00,25.75,25.8,25.74,25.75,330646.0,23.5273,23.573,23.5181,23.5273,330646.0
2016-08-30 15:05:00,25.76,25.86,25.74,25.83,217363.0,23.5364,23.6278,23.5181,23.6004,217363.0
2016-08-30 15:10:00,25.82,25.85,25.8,25.81,258882.0,23.5912,23.6187,23.573,23.5821,258882.0
2016-08-30 15:15:00,25.8,25.85,25.8,25.8,206143.0,23.573,23.6187,23.573,23.573,206143.0
2016-08-30 15:20:00,25.8,25.8,25.68,25.72,429826.0,23.573,23.573,23.4633,23.4999,429826.0
2016-08-30 15:25:00,25.72,25.75,25.67,25.67,355985.0,23.4999,23.5273,23.4542,23.4542,355985.0
2016-08-30 15:30:00,25.67,25.81,25.67,25.8,328341.0,23.4542,23.5821,23.4542,23.573,328341.0
2016-08-30 15:35:00,25.8,25.9,25.8,25.8,510073.0,23.573,23.6643,23.573,23.573,510073.0
2016-08-30 15:40:00,25.8,25.83,25.76,25.8,391210.0,23.573,23.6004,23.5364,23.573,391210.0
2016-08-30 15:45:00,25.81,25.85,25.81,25.83,363671.0,23.5821,23.6187,23.5821,23.6004,363671.0
2016-08-30 15:50:00,25.83,25.98,25.83,25.92,547054.0,23.6004,23.7374,23.6004,23.6826,547054.0
2016-08-30 15:55:00,25.92,25.93,25.84,25.91,1485261.0,23.6826,23.6917,23.6095,23.6735,1485261.0
2016-08-31 09:30:00,25.6,25.82,25.47,25.54,1603815.0,23.3902,23.5912,23.2715,23.3354,1603815.0
2016-08-31 09:35:00,25.54,25.65,25.43,25.56,881208.0,23.3354,23.4359,23.2349,23.3537,881208.0
2016-08-31 09:40:00,25.56,25.85,25.53,25.8,640479.0,23.3537,23.6187,23.3263,23.573,640479.0
2016-08-31 09:45:00,25.8,25.84,25.64,25.72,657081.0,23.573,23.6095,23.4268,23.4999,657081.0
2016-08-31 09:50:00,25.73,25.81,25.69,25.79,365373.0,23.509,23.5821,23.4725,23.5638,365373.0
2016-08-31 09:55:00,25.78,25.8,25.67,25.68,285525.0,23.5547,23.573,23.4542,23.4633,285525.0
2016-08-31 10:00:00,25.68,25.72,25.57,25.66,410346.0,23.4633,23.4999,23.3628,23.4451,410346.0
2016-08-31 10:05:00,25.66,25.68,25.56,25.57,372229.0,23.4451,23.4633,23.3537,23.3628,372229.0
2016-08-31 10:10:00,25.58,25.67,25.55,25.62,326984.0,23.372,23.4542,23.3445,23.4085,326984.0
2016-08-31 10:15:00,25.62,25.64,25.58,25.6,128633.0,23.4085,23.4268,23.372,23.3902,128633.0
2016-08-31 10:20:00,25.59,25.65,25.58,25.58,164835.0,23.3811,23.4359,23.372,23.372,164835.0
2016-08-31 10:25:00,25.58,25.66,25.56,25.58,175291.0,23.372,23.4451,23.3537,23.372,175291.0
2016-08-31 10:30:00,25.57,25.57,25.46,25.5,359221.0,23.3628,23.3628,23.2623,23.2989,359221.0
2016-08-31 10:35:00,25.49,25.63,25.49,25.58,248061.0,23.2897,23.4176,23.2897,23.372,248061.0
2016-08-31 10:40:00,25.58,25.63,25.55,25.61,155220.0,23.372,23.4176,23.3445,23.3994,155220.0
2016-08-31 10:45:00,25.61,25.61,25.54,25.56,182578.0,23.3994,23.3994,23.3354,23.3537,182578.0
2016-08-31 10:50:00,25.55,25.55,25.4,25.44,217086.0,23.3445,23.3445,23.2075,23.244,217086.0
2016-08-31 10:55:00,25.44,25.56,25.42,25.5,183439.0,23.244,23.3537,23.2258,23.2989,183439.0
2016-08-31 11:00:00,25.5,25.63,25.49,25.57,215474.0,23.2989,23.4176,23.2897,23.3628,215474.0
2016-08-31 11:05:00,25.58,25.59,25.52,25.54,135563.0,23.372,23.3811,23.3171,23.3354,135563.0
2016-08-31 11:10:00,25.55,25.56,25.49,25.53,164733.0,23.3445,23.3537,23.2897,23.3263,164733.0
2016-08-31 11:15:00,25.52,25.52,25.46,25.5,168174.0,23.3171,23.3171,23.2623,23.2989,168174.0
2016-08-31 11:20:00,25.5,25.5,25.41,25.43,189823.0,23.2989,23.2989,23.2166,23.2349,189823.0
2016-08-31 11:25:00,25.43,25.46,25.41,25.43,206568.0,23.2349,23.2623,23.2166,23.2349,206568.0
2016-08-31 11:30:00,25.43,25.54,25.42,25.48,197883.0,23.2349,23.3354,23.2258,23.2806,197883.0
2016-08-31 11:35:00,25.48,25.56,25.44,25.53,159129.0,23.2806,23.3537,23.244,23.3263,159129.0
2016-08-31 11:40:00,25.53,25.54,25.48,25.54,174251.0,23.3263,23.3354,23.2806,23.3354,174251.0
2016-08-31 11:45:00,25.54,25.61,25.53,25.59,210501.0,23.3354,23.3994,23.3263,23.3811,210501.0
2016-08-31 11:50:00,25.6,25.67,25.6,25.63,144745.0,23.3902,23.4542,23.3902,23.4176,144745.0
2016-08-31 11:55:00,25.63,25.65,25.6,25.64,157122.0,23.4176,23.4359,23.3902,23.4268,157122.0
2016-08-31 12:00:00,25.65,25.65,25.56,25.58,137708.0,23.4359,23.4359,23.3537,23.372,137708.0
2016-08-31 12:05:00,25.58,25.65,25.57,25.62,138881.0,23.372,23.4359,23.3628,23.4085,138881.0
2016-08-31 12:10:00,25.63,25.66,25.6,25.63,154911.0,23.4176,23.4451,23.3902,23.4176,154911.0
2016-08-31 12:15:00,25.63,25.64,25.56,25.6,163213.0,23.4176,23.4268,23.3537,23.3902,163213.0
2016-08-31 12:20:00,25.59,25.6,25.57,25.58,49494.0,23.3811,23.3902,23.3628,23.372,49494.0
2016-08-31 12:25:00,25.59,25.59,25.53,25.55,99368.0,23.3811,23.3811,23.3263,23.3445,99368.0
2016-08-31 12:30:00,25.55,25.56,25.44,25.49,230269.0,23.3445,23.3537,23.244,23.2897,230269.0
2016-08-31 12:35:00,25.49,25.5,25.46,25.48,132607.0,23.2897,23.2989,23.2623,23.2806,132607.0
2016-08-31 12:40:00,25.48,25.51,25.47,25.47,87943.0,23.2806,23.308,23.2715,23.2715,87943.0
2016-08-31 12:45:00,25.47,25.48,25.42,25.43,99131.0,23.2715,23.2806,23.2258,23.2349,99131.0
2016-08-31 12:50:00,25.43,25.48,25.43,25.45,90772.0,23.2349,23.2806,23.2349,23.2532,90772.0
2016-08-31 12:55:00,25.45,25.45,25.42,25.42,63732.0,23.2532,23.2532,23.2258,23.2258,63732.0
2016-08-31 13:00:00,25.42,25.47,25.4,25.46,131548.0,23.2258,23.2715,23.2075,23.2623,131548.0
2016-08-31 13:05:00,25.46,25.5,25.44,25.44,123694.0,23.2623,23.2989,23.244,23.244,123694.0
2016-08-31 13:10:00,25.44,25.45,25.41,25.42,84749.0,23.244,23.2532,23.2166,23.2258,84749.0
2016-08-31 13:15:00,25.42,25.48,25.42,25.46,81965.0,23.2258,23.2806,23.2258,23.2623,81965.0
2016-08-31 13:20:00,25.46,25.51,25.46,25.49,82296.0,23.2623,23.308,23.2623,23.2897,82296.0
2016-08-31 13:25:00,25.49,25.49,25.45,25.48,94973.0,23.2897,23.2897,23.2532,23.2806,94973.0
2016-08-31 13:30:00,25.48,25.5,25.45,25.47,90600.0,23.2806,23.2989,23.2532,23.2715,90600.0
2016-08-31 13:35:00,25.47,25.49,25.46,25.48,78295.0,23.2715,23.2897,23.2623,23.2806,78295.0
2016-08-31 13:40:00,25.49,25.55,25.49,25.55,74200.0,23.2897,23.3445,23.2897,23.3445,74200.0
2016-08-31 13:45:00,25.55,25.58,25.49,25.5,56036.0,23.3445,23.372,23.2897,23.2989,56036.0
2016-08-31 13:50:00,25.5,25.51,25.48,25.49,45343.0,23.2989,23.308,23.2806,23.2897,45343.0
2016-08-31 13:55:00,25.48,25.53,25.48,25.52,43208.0,23.2806,23.3263,23.2806,23.3171,43208.0
2016-08-31 14:00:00,25.51,25.53,25.5,25.5,76234.0,23.308,23.3263,23.2989,23.2989,76234.0
2016-08-31 14:05:00,25.5,25.57,25.5,25.57,97668.0,23.2989,23.3628,23.2989,23.3628,97668.0
2016-08-31 14:10:00,25.57,25.58,25.51,25.51,98726.0,23.3628,23.372,23.308,23.308,98726.0
2016-08-31 14:15:00,25.51,25.54,25.49,25.49,101361.0,23.308,23.3354,23.2897,23.2897,101361.0
2016-08-31 14:20:00,25.49,25.5,25.46,25.47,94788.0,23.2897,23.2989,23.2623,23.2715,94788.0
2016-08-31 14:25:00,25.48,25.48,25.41,25.42,124173.0,23.2806,23.2806,23.2166,23.2258,124173.0
2016-08-31 14:30:00,25.42,25.44,25.42,25.42,104535.0,23.2258,23.244,23.2258,23.2258,104535.0
2016-08-31 14:35:00,25.42,25.45,25.42,25.44,59558.0,23.2258,23.2532,23.2258,23.244,59558.0
2016-08-31 14:40:00,25.44,25.44,25.41,25.43,210934.0,23.244,23.244,23.2166,23.2349,210934.0
2016-08-31 14:45:00,25.43,25.47,25.43,25.44,85850.0,23.2349,23.2715,23.2349,23.244,85850.0
2016-08-31 14:50:00,25.44,25.44,25.39,25.4,178463.0,23.244,23.244,23.1984,23.2075,178463.0
2016-08-31 14:55:00,25.4,25.41,25.33,25.36,255171.0,23.2075,23.2166,23.1435,23.1709,255171.0
2016-08-31 15:00:00,25.36,25.49,25.34,25.49,235006.0,23.1709,23.2897,23.1527,23.2897,235006.0
2016-08-31 15:05:00,25.49,25.53,25.45,25.47,187787.0,23.2897,23.3263,23.2532,23.2715,187787.0
2016-08-31 15:10:00,25.47,25.52,25.47,25.5,114622.0,23.2715,23.3171,23.2715,23.2989,114622.0
2016-08-31 15:15:00,25.5,25.53,25.49,25.52,101701.0,23.2989,23.3263,23.2897,23.3171,101701.0
2016-08-31 15:20:00,25.52,25.54,25.5,25.52,59698.0,23.3171,23.3354,23.2989,23.3171,59698.0
2016-08-31 15:25:00,25.52,25.6,25.52,25.58,143263.0,23.3171,23.3902,23.3171,23.372,143263.0
2016-08-31 15:30:00,25.58,25.6,25.52,25.54,163134.0,23.372,23.3902,23.3171,23.3354,163134.0
2016-08-31 15:35:00,25.53,25.59,25.53,25.55,151279.0,23.3263,23.3811,23.3263,23.3445,151279.0
2016-08-31 15:40:00,25.55,25.57,25.52,25.54,80787.0,23.3445,23.3628,23.3171,23.3354,80787.0
2016-08-31 15:45:00,25.53,25.54,25.5,25.52,146367.0,23.3263,23.3354,23.2989,23.3171,146367.0
2016-08-31 15:50:00,25.52,25.52,25.43,25.45,297279.0,23.3171,23.3171,23.2349,23.2532,297279.0
2016-08-31 15:55:00,25.45,25.5,25.42,25.44,1145000.0,23.2532,23.2989,23.2258,23.244,1145000.0
2016-09-01 09:30:00,25.35,25.37,25.17,25.26,1915713.0,23.1618,23.1801,22.9973,23.0796,1915713.0
2016-09-01 09:35:00,25.26,25.4,25.2,25.34,773778.0,23.0796,23.2075,23.0248,23.1527,773778.0
2016-09-01 09:40:00,25.34,25.37,25.3,25.31,280216.0,23.1527,23.1801,23.1161,23.1253,280216.0
2016-09-01 09:45:00,25.31,25.38,25.28,25.32,238528.0,23.1253,23.1892,23.0979,23.1344,238528.0
2016-09-01 09:50:00,25.33,25.37,25.29,25.37,506591.0,23.1435,23.1801,23.107,23.1801,506591.0
2016-09-01 09:55:00,25.37,25.38,25.32,25.38,155480.0,23.1801,23.1892,23.1344,23.1892,155480.0
2016-09-01 10:00:00,25.39,25.83,25.39,25.76,1367383.0,23.1984,23.6004,23.1984,23.5364,1367383.0
2016-09-01 10:05:00,25.75,25.84,25.73,25.81,553359.0,23.5273,23.6095,23.509,23.5821,553359.0
2016-09-01 10:10:00,25.82,25.95,25.82,25.95,474430.0,23.5912,23.71,23.5912,23.71,474430.0
2016-09-01 10:15:00,25.95,26.02,25.84,25.93,451882.0,23.71,23.774,23.6095,23.6917,451882.0
2016-09-01 10:20:00,25.93,26.11,25.91,26.01,396528.0,23.6917,23.8562,23.6735,23.7648,396528.0
2016-09-01 10:25:00,26.02,26.12,25.93,26.05,393519.0,23.774,23.8653,23.6917,23.8014,393519.0
2016-09-01 10:30:00,26.05,26.11,25.96,26.04,281551.0,23.8014,23.8562,23.7192,23.7923,281551.0
2016-09-01 10:35:00,26.05,26.07,25.94,26.02,188809.0,23.8014,23.8197,23.7009,23.774,188809.0
2016-09-01 10:40:00,26.02,26.05,25.92,25.93,259106.0,23.774,23.8014,23.6826,23.6917,259106.0
2016-09-01 10:45:00,25.93,26.01,25.93,26.0,90303.0,23.6917,23.7648,23.6917,23.7557,90303.0
2016-09-01 10:50:00,26.01,26.1,26.0,26.08,103917.0,23.7648,23.8471,23.7557,23.8288,103917.0
2016-09-01 10:55:00,26.08,26.2,26.08,26.14,198056.0,23.8288,23.9384,23.8288,23.8836,198056.0
2016-09-01 11:00:00,26.14,26.31,26.11,26.27,385822.0,23.8836,24.0389,23.8562,24.0024,385822.0
2016-09-01 11:05:00,26.27,26.31,26.2,26.27,207053.0,24.0024,24.0389,23.9384,24.0024,207053.0
2016-09-01 11:10:00,26.28,26.28,26.15,26.21,302836.0,24.0115,24.0115,23.8928,23.9476,302836.0
2016-09-01 11:15:00,26.22,26.25,26.17,26.19,248639.0,23.9567,23.9841,23.911,23.9293,248639.0
2016-09-01 11:20:00,26.19,26.21,26.03,26.06,314067.0,23.9293,23.9476,23.7831,23.8105,314067.0
2016-09-01 11:25:00,26.06,26.11,26.03,26.11,184819.0,23.8105,23.8562,23.7831,23.8562,184819.0
2016-09-01 11:30:00,26.11,26.18,26.07,26.18,185534.0,23.8562,23.9202,23.8197,23.9202,185534.0
2016-09-01 11:35:00,26.18,26.25,26.14,26.25,282862.0,23.9202,23.9841,23.8836,23.9841,282862.0
2016-09-01 11:40:00,26.25,26.27,26.18,26.21,238390.0,23.9841,24.0024,23.9202,23.9476,238390.0
2016-09-01 11:45:00,26.21,26.27,26.2,26.26,206487.0,23.9476,24.0024,23.9384,23.9933,206487.0
2016-09-01 11:50:00,26.27,26.32,26.26,26.26,207991.0,24.0024,24.0481,23.9933,23.9933,207991.0
2016-09-01 11:55:00,26.25,26.32,26.25,26.31,161264.0,23.9841,24.0481,23.9841,24.0389,161264.0
2016-09-01 12:00:00,26.31,26.4,26.3,26.37,212782.0,24.0389,24.1212,24.0298,24.0938,212782.0
2016-09-01 12:05:00,26.38,26.4,26.29,26.32,161156.0,24.1029,24.1212,24.0207,24.0481,161156.0
2016-09-01 12:10:00,26.32,26.33,26.22,26.31,217332.0,24.0481,24.0572,23.9567,24.0389,217332.0
2016-09-01 12:15:00,26.3,26.31,26.25,26.29,263860.0,24.0298,24.0389,23.9841,24.0207,263860.0
2016-09-01 12:20:00,26.29,26.31,26.25,26.31,177937.0,24.0207,24.0389,23.9841,24.0389,177937.0
2016-09-01 12:25:00,26.31,26.34,26.3,26.32,119531.0,24.0389,24.0664,24.0298,24.0481,119531.0
2016-09-01 12:30:00,26.32,26.32,26.28,26.32,131659.0,24.0481,24.0481,24.0115,24.0481,131659.0
2016-09-01 12:35:00,26.32,26.34,26.26,26.34,124377.0,24.0481,24.0664,23.9933,24.0664,124377.0
2016-09-01 12:40:00,26.34,26.35,26.3,26.3,113868.0,24.0664,24.0755,24.0298,24.0298,113868.0
2016-09-01 12:45:00,26.3,26.32,26.27,26.31,91885.0,24.0298,24.0481,24.0024,24.0389,91885.0
2016-09-01 12:50:00,26.31,26.38,26.31,26.37,80856.0,24.0389,24.1029,24.0389,24.0938,80856.0
2016-09-01 12:55:00,26.37,26.39,26.33,26.37,90305.0,24.0938,24.112,24.0572,24.0938,90305.0
2016-09-01 13:00:00,26.37,26.42,26.37,26.42,104050.0,24.0938,24.1395,24.0938,24.1395,104050.0
2016-09-01 13:05:00,26.42,26.43,26.39,26.41,84895.0,24.1395,24.1486,24.112,24.1303,84895.0
2016-09-01 13:10:00,26.41,26.45,26.41,26.42,158250.0,24.1303,24.1669,24.1303,24.1395,158250.0
2016-09-01 13:15:00,26.42,26.47,26.42,26.42,116334.0,24.1395,24.1851,24.1395,24.1395,116334.0
2016-09-01 13:20:00,26.42,26.45,26.42,26.43,68052.0,24.1395,24.1669,24.1395,24.1486,68052.0
2016-09-01 13:25:00,26.43,26.44,26.38,26.42,218022.0,24.1486,24.1577,24.1029,24.1395,218022.0
2016-09-01 13:30:00,26.42,26.44,26.39,26.42,304855.0,24.1395,24.1577,24.112,24.1395,304855.0
2016-09-01 13:35:00,26.43,26.44,26.37,26.37,67326.0,24.1486,24.1577,24.0938,24.0938,67326.0
2016-09-01 13:40:00,26.38,26.39,26.27,26.27,137299.0,24.1029,24.112,24.0024,24.0024,137299.0
2016-09-01 13:45:00,26.28,26.38,26.28,26.37,91521.0,24.0115,24.1029,24.0115,24.0938,91521.0
2016-09-01 13:50:00,26.37,26.37,26.31,26.33,74712.0,24.0938,24.0938,24.0389,24.0572,74712.0
2016-09-01 13:55:00,26.34,26.38,26.33,26.36,71889.0,24.0664,24.1029,24.0572,24.0846,71889.0
2016-09-01 14:00:00,26.36,26.36,26.22,26.23,163526.0,24.0846,24.0846,23.9567,23.9659,163526.0
2016-09-01 14:05:00,26.23,26.34,26.23,26.32,202278.0,23.9659,24.0664,23.9659,24.0481,202278.0
2016-09-01 14:10:00,26.32,26.36,26.31,26.34,139578.0,24.0481,24.0846,24.0389,24.0664,139578.0
2016-09-01 14:15:00,26.34,26.37,26.3,26.3,84458.0,24.0664,24.0938,24.0298,24.0298,84458.0
2016-09-01 14:20:00,26.3,26.34,26.26,26.26,125802.0,24.0298,24.0664,23.9933,23.9933,125802.0
2016-09-01 14:25:00,26.27,26.35,26.27,26.34,95655.0,24.0024,24.0755,24.0024,24.0664,95655.0
2016-09-01 14:30:00,26.34,26.38,26.34,26.35,176693.0,24.0664,24.1029,24.0664,24.0755,176693.0
2016-09-01 14:35:00,26.35,26.36,26.3,26.3,81271.0,24.0755,24.0846,24.0298,24.0298,81271.0
2016-09-01 14:40:00,26.31,26.36,26.28,26.36,96217.0,24.0389,24.0846,24.0115,24.0846,96217.0
2016-09-01 14:45:00,26.36,26.38,26.35,26.35,110825.0,24.0846,24.1029,24.0755,24.0755,110825.0
2016-09-01 14:50:00,26.34,26.38,26.34,26.38,91548.0,24.0664,24.1029,24.0664,24.1029,91548.0
2016-09-01 14:55:00,26.38,26.39,26.33,26.33,83941.0,24.1029,24.112,24.0572,24.0572,83941.0
2016-09-01 15:00:00,26.33,26.35,26.16,26.16,127391.0,24.0572,24.0755,23.9019,23.9019,127391.0
2016-09-01 15:05:00,26.16,26.24,26.15,26.22,128699.0,23.9019,23.975,23.8928,23.9567,128699.0
2016-09-01 15:10:00,26.22,26.25,26.2,26.22,80989.0,23.9567,23.9841,23.9384,23.9567,80989.0
2016-09-01 15:15:00,26.22,26.27,26.21,26.27,90951.0,23.9567,24.0024,23.9476,24.0024,90951.0
2016-09-01 15:20:00,26.26,26.26,26.17,26.17,113076.0,23.9933,23.9933,23.911,23.911,113076.0
2016-09-01 15:25:00,26.17,26.19,26.12,26.19,160951.0,23.911,23.9293,23.8653,23.9293,160951.0
2016-09-01 15:30:00,26.19,26.24,26.17,26.24,155811.0,23.9293,23.975,23.911,23.975,155811.0
2016-09-01 15:35:00,26.24,26.35,26.24,26.32,697565.0,23.975,24.0755,23.975,24.0481,697565.0
2016-09-01 15:40:00,26.33,26.35,26.3,26.3,234876.0,24.0572,24.0755,24.0298,24.0298,234876.0
2016-09-01 15:45:00,26.3,26.32,26.28,26.28,309105.0,24.0298,24.0481,24.0115,24.0115,309105.0
2016-09-01 15:50:00,26.28,26.34,26.25,26.34,849744.0,24.0115,24.0664,23.9841,24.0664,849744.0
2016-09-01 15:55:00,26.34,26.45,26.33,26.42,3303192.0,24.0664,24.1669,24.0572,24.1395,3303192.0
2016-09-02 09:30:00,27.25,27.46,27.23,27.35,1157976.0,24.8978,25.0897,24.8795,24.9892,1157976.0
2016-09-02 09:35:00,27.35,27.4,27.11,27.18,1181287.0,24.9892,25.0349,24.7699,24.8338,1181287.0
2016-09-02 09:40:00,27.17,27.38,27.14,27.29,446690.0,24.8247,25.0166,24.7973,24.9344,446690.0
2016-09-02 09:45:00,27.29,27.39,27.25,27.28,484422.0,24.9344,25.0257,24.8978,24.9252,484422.0
2016-09-02 09:50:00,27.28,27.31,27.16,27.24,402488.0,24.9252,24.9526,24.8156,24.8887,402488.0
2016-09-02 09:55:00,27.24,27.3,27.2,27.28,231040.0,24.8887,24.9435,24.8521,24.9252,231040.0
2016-09-02 10:00:00,27.26,27.37,27.25,27.36,250450.0,24.9069,25.0074,24.8978,24.9983,250450.0
2016-09-02 10:05:00,27.36,27.36,27.18,27.2,276642.0,24.9983,24.9983,24.8338,24.8521,276642.0
2016-09-02 10:10:00,27.2,27.24,27.01,27.02,508903.0,24.8521,24.8887,24.6785,24.6877,508903.0
2016-09-02 10:15:00,27.01,27.09,26.94,27.04,583853.0,24.6785,24.7516,24.6146,24.7059,583853.0
2016-09-02 10:20:00,27.03,27.15,27.01,27.12,317009.0,24.6968,24.8064,24.6785,24.779,317009.0
2016-09-02 10:25:00,27.12,27.18,27.11,27.15,164418.0,24.779,24.8338,24.7699,24.8064,164418.0
2016-09-02 10:30:00,27.14,27.14,27.0,27.01,225968.0,24.7973,24.7973,24.6694,24.6785,225968.0
2016-09-02 10:35:00,27.01,27.01,26.82,26.88,699587.0,24.6785,24.6785,24.5049,24.5597,699587.0
2016-09-02 10:40:00,26.88,26.9,26.8,26.84,357540.0,24.5597,24.578,24.4866,24.5232,357540.0
2016-09-02 10:45:00,26.84,26.98,26.84,26.95,311048.0,24.5232,24.6511,24.5232,24.6237,311048.0
2016-09-02 10:50:00,26.95,27.05,26.92,26.94,248449.0,24.6237,24.7151,24.5963,24.6146,248449.0
2016-09-02 10:55:00,26.94,26.97,26.83,26.87,217440.0,24.6146,24.642,24.5141,24.5506,217440.0
2016-09-02 11:00:00,26.86,26.96,26.81,26.9,351690.0,24.5415,24.6328,24.4958,24.578,351690.0
2016-09-02 11:05:00,26.9,26.97,26.9,26.93,154707.0,24.578,24.642,24.578,24.6054,154707.0
2016-09-02 11:10:00,26.93,26.95,26.89,26.93,133368.0,24.6054,24.6237,24.5689,24.6054,133368.0
2016-09-02 11:15:00,26.93,27.01,26.92,26.95,262076.0,24.6054,24.6785,24.5963,24.6237,262076.0
2016-09-02 11:20:00,26.95,26.97,26.83,26.87,354004.0,24.6237,24.642,24.5141,24.5506,354004.0
2016-09-02 11:25:00,26.88,26.94,26.86,26.9,140276.0,24.5597,24.6146,24.5415,24.578,140276.0
2016-09-02 11:30:00,26.9,26.97,26.86,26.94,158279.0,24.578,24.642,24.5415,24.6146,158279.0
2016-09-02 11:35:00,26.93,26.99,26.92,26.99,141920.0,24.6054,24.6602,24.5963,24.6602,141920.0
2016-09-02 11:40:00,26.99,27.05,26.97,27.03,140210.0,24.6602,24.7151,24.642,24.6968,140210.0
2016-09-02 11:45:00,27.03,27.04,26.94,27.0,129565.0,24.6968,24.7059,24.6146,24.6694,129565.0
2016-09-02 11:50:00,26.99,27.04,26.99,27.01,101796.0,24.6602,24.7059,24.6602,24.6785,101796.0
2016-09-02 11:55:00,27.02,27.05,27.02,27.03,81888.0,24.6877,24.7151,24.6877,24.6968,81888.0
2016-09-02 12:00:00,27.03,27.08,27.01,27.04,103597.0,24.6968,24.7425,24.6785,24.7059,103597.0
2016-09-02 12:05:00,27.05,27.07,26.98,27.04,71358.0,24.7151,24.7333,24.6511,24.7059,71358.0
2016-09-02 12:10:00,27.04,27.09,27.04,27.08,83536.0,24.7059,24.7516,24.7059,24.7425,83536.0
2016-09-02 12:15:00,27.09,27.11,27.05,27.08,108350.0,24.7516,24.7699,24.7151,24.7425,108350.0
2016-09-02 12:20:00,27.08,27.14,27.08,27.12,110209.0,24.7425,24.7973,24.7425,24.779,110209.0
2016-09-02 12:25:00,27.12,27.17,27.09,27.17,116188.0,24.779,24.8247,24.7516,24.8247,116188.0
2016-09-02 12:30:00,27.16,27.25,27.16,27.2,136506.0,24.8156,24.8978,24.8156,24.8521,136506.0
2016-09-02 12:35:00,27.2,27.24,27.16,27.23,121326.0,24.8521,24.8887,24.8156,24.8795,121326.0
2016-09-02 12:40:00,27.23,27.24,27.18,27.23,78990.0,24.8795,24.8887,24.8338,24.8795,78990.0
2016-09-02 12:45:00,27.23,27.26,27.23,27.25,148170.0,24.8795,24.9069,24.8795,24.8978,148170.0
2016-09-02 12:50:00,27.26,27.27,27.2,27.21,138983.0,24.9069,24.9161,24.8521,24.8613,138983.0
2016-09-02 12:55:00,27.22,27.23,27.15,27.19,86552.0,24.8704,24.8795,24.8064,24.843,86552.0
2016-09-02 13:00:00,27.2,27.22,27.14,27.18,110029.0,24.8521,24.8704,24.7973,24.8338,110029.0
2016-09-02 13:05:00,27.18,27.2,27.15,27.2,86982.0,24.8338,24.8521,24.8064,24.8521,86982.0
2016-09-02 13:10:00,27.21,27.26,27.21,27.25,77605.0,24.8613,24.9069,24.8613,24.8978,77605.0
2016-09-02 13:15:00,27.24,27.26,27.2,27.2,60755.0,24.8887,24.9069,24.8521,24.8521,60755.0
2016-09-02 13:20:00,27.19,27.22,27.17,27.22,77712.0,24.843,24.8704,24.8247,24.8704,77712.0
2016-09-02 13:25:00,27.22,27.25,27.19,27.25,93867.0,24.8704,24.8978,24.843,24.8978,93867.0
2016-09-02 13:30:00,27.25,27.26,27.22,27.23,111671.0,24.8978,24.9069,24.8704,24.8795,111671.0
2016-09-02 13:35:00,27.24,27.24,27.17,27.18,86519.0,24.8887,24.8887,24.8247,24.8338,86519.0
2016-09-02 13:40:00,27.17,27.19,27.1,27.18,144636.0,24.8247,24.843,24.7608,24.8338,144636.0
2016-09-02 13:45:00,27.18,27.19,27.15,27.17,96558.0,24.8338,24.843,24.8064,24.8247,96558.0
2016-09-02 13:50:00,27.16,27.17,27.13,27.16,85297.0,24.8156,24.8247,24.7882,24.8156,85297.0
2016-09-02 13:55:00,27.16,27.18,27.15,27.18,88932.0,24.8156,24.8338,24.8064,24.8338,88932.0
2016-09-02 14:00:00,27.17,27.2,27.15,27.2,100387.0,24.8247,24.8521,24.8064,24.8521,100387.0
2016-09-02 14:05:00,27.2,27.25,27.2,27.22,175942.0,24.8521,24.8978,24.8521,24.8704,175942.0
2016-09-02 14:10:00,27.22,27.24,27.2,27.23,87969.0,24.8704,24.8887,24.8521,24.8795,87969.0
2016-09-02 14:15:00,27.24,27.25,27.22,27.24,112606.0,24.8887,24.8978,24.8704,24.8887,112606.0
2016-09-02 14:20:00,27.24,27.25,27.21,27.21,59185.0,24.8887,24.8978,24.8613,24.8613,59185.0
2016-09-02 14:25:00,27.22,27.25,27.22,27.25,177336.0,24.8704,24.8978,24.8704,24.8978,177336.0
2016-09-02 14:30:00,27.25,27.27,27.24,27.25,120533.0,24.8978,24.9161,24.8887,24.8978,120533.0
2016-09-02 14:35:00,27.25,27.3,27.25,27.3,60653.0,24.8978,24.9435,24.8978,24.9435,60653.0
2016-09-02 14:40:00,27.3,27.34,27.29,27.33,174010.0,24.9435,24.98,24.9344,24.9709,174010.0
2016-09-02 14:45:00,27.33,27.34,27.3,27.3,97623.0,24.9709,24.98,24.9435,24.9435,97623.0
2016-09-02 14:50:00,27.3,27.36,27.3,27.36,93252.0,24.9435,24.9983,24.9435,24.9983,93252.0
2016-09-02 14:55:00,27.35,27.36,27.31,27.32,102298.0,24.9892,24.9983,24.9526,24.9618,102298.0
2016-09-02 15:00:00,27.32,27.37,27.32,27.36,122978.0,24.9618,25.0074,24.9618,24.9983,122978.0
2016-09-02 15:05:00,27.36,27.4,27.35,27.39,173196.0,24.9983,25.0349,24.9892,25.0257,173196.0
2016-09-02 15:10:00,27.38,27.39,27.32,27.37,172533.0,25.0166,25.0257,24.9618,25.0074,172533.0
2016-09-02 15:15:00,27.37,27.37,27.34,27.36,87449.0,25.0074,25.0074,24.98,24.9983,87449.0
2016-09-02 15:20:00,27.36,27.39,27.35,27.39,139086.0,24.9983,25.0257,24.9892,25.0257,139086.0
2016-09-02 15:25:00,27.39,27.4,27.36,27.36,102497.0,25.0257,25.0349,24.9983,24.9983,102497.0
2016-09-02 15:30:00,27.36,27.38,27.31,27.34,252919.0,24.9983,25.0166,24.9526,24.98,252919.0
2016-09-02 15:35:00,27.34,27.36,27.34,27.34,96895.0,24.98,24.9983,24.98,24.98,96895.0
2016-09-02 15:40:00,27.35,27.36,27.33,27.35,168077.0,24.9892,24.9983,24.9709,24.9892,168077.0
2016-09-02 15:45:00,27.35,27.38,27.34,27.36,214367.0,24.9892,25.0166,24.98,24.9983,214367.0
2016-09-02 15:50:00,27.36,27.37,27.32,27.33,199869.0,24.9983,25.0074,24.9618,24.9709,199869.0
2016-09-02 15:55:00,27.33,27.44,27.32,27.36,1522967.0,24.9709,25.0714,24.9618,24.9983,1522967.0
2016-09-06 09:30:00,27.93,27.98,27.84,27.89,682591.0,25.5191,25.5648,25.4369,25.4826,682591.0
2016-09-06 09:35:00,27.9,27.92,27.78,27.82,414503.0,25.4917,25.51,25.3821,25.4186,414503.0
2016-09-06 09:40:00,27.82,27.88,27.77,27.8,220085.0,25.4186,25.4734,25.3729,25.4003,220085.0
2016-09-06 09:45:00,27.81,27.84,27.72,27.81,249273.0,25.4095,25.4369,25.3272,25.4095,249273.0
2016-09-06 09:50:00,27.8,27.8,27.67,27.68,276608.0,25.4003,25.4003,25.2816,25.2907,276608.0
2016-09-06 09:55:00,27.68,27.75,27.67,27.7,119805.0,25.2907,25.3546,25.2816,25.309,119805.0
2016-09-06 10:00:00,27.7,28.0,27.7,27.99,792146.0,25.309,25.5831,25.309,25.5739,792146.0
2016-09-06 10:05:00,28.0,28.03,27.94,28.02,481692.0,25.5831,25.6105,25.5282,25.6013,481692.0
2016-09-06 10:10:00,28.03,28.08,27.93,27.96,545386.0,25.6105,25.6562,25.5191,25.5465,545386.0
2016-09-06 10:15:00,27.95,28.0,27.92,27.94,192063.0,25.5374,25.5831,25.51,25.5282,192063.0
2016-09-06 10:20:00,27.96,28.06,27.92,28.03,278688.0,25.5465,25.6379,25.51,25.6105,278688.0
2016-09-06 10:25:00,28.04,28.08,27.99,28.05,221451.0,25.6196,25.6562,25.5739,25.6288,221451.0
2016-09-06 10:30:00,28.05,28.15,28.05,28.14,357846.0,25.6288,25.7201,25.6288,25.711,357846.0
2016-09-06 10:35:00,28.14,28.23,28.14,28.23,305580.0,25.711,25.7932,25.711,25.7932,305580.0
2016-09-06 10:40:00,28.23,28.25,28.15,28.24,182311.0,25.7932,25.8115,25.7201,25.8024,182311.0
2016-09-06 10:45:00,28.24,28.25,28.16,28.22,163137.0,25.8024,25.8115,25.7293,25.7841,163137.0
2016-09-06 10:50:00,28.22,28.24,28.2,28.24,266511.0,25.7841,25.8024,25.7658,25.8024,266511.0
2016-09-06 10:55:00,28.24,28.24,28.08,28.12,248065.0,25.8024,25.8024,25.6562,25.6927,248065.0
2016-09-06 11:00:00,28.11,28.24,28.11,28.23,217609.0,25.6836,25.8024,25.6836,25.7932,217609.0
2016-09-06 11:05:00,28.23,28.25,28.21,28.24,177433.0,25.7932,25.8115,25.7749,25.8024,177433.0
2016-09-06 11:10:00,28.24,28.32,28.23,28.32,287268.0,25.8024,25.8754,25.7932,25.8754,287268.0
2016-09-06 11:15:00,28.32,28.32,28.22,28.3,178472.0,25.8754,25.8754,25.7841,25.8572,178472.0
2016-09-06 11:20:00,28.3,28.3,28.17,28.19,198004.0,25.8572,25.8572,25.7384,25.7567,198004.0
2016-09-06 11:25:00,28.2,28.3,28.2,28.28,169626.0,25.7658,25.8572,25.7658,25.8389,169626.0
2016-09-06 11:30:00,28.28,28.28,28.25,28.27,141151.0,25.8389,25.8389,25.8115,25.8298,141151.0
2016-09-06 11:35:00,28.28,28.31,28.25,28.28,169641.0,25.8389,25.8663,25.8115,25.8389,169641.0
2016-09-06 11:40:00,28.28,28.3,28.26,28.3,238109.0,25.8389,25.8572,25.8206,25.8572,238109.0
2016-09-06 11:45:00,28.3,28.32,28.26,28.29,112068.0,25.8572,25.8754,25.8206,25.848,112068.0
2016-09-06 11:50:00,28.3,28.32,28.27,28.27,120855.0,25.8572,25.8754,25.8298,25.8298,120855.0
2016-09-06 11:55:00,28.28,28.29,28.23,28.29,146648.0,25.8389,25.848,25.7932,25.848,146648.0
2016-09-06 12:00:00,28.29,28.3,28.28,28.28,90824.0,25.848,25.8572,25.8389,25.8389,90824.0
2016-09-06 12:05:00,28.28,28.31,28.26,28.28,99668.0,25.8389,25.8663,25.8206,25.8389,99668.0
2016-09-06 12:10:00,28.29,28.33,28.28,28.33,111181.0,25.848,25.8846,25.8389,25.8846,111181.0
2016-09-06 12:15:00,28.33,28.41,28.31,28.4,174763.0,25.8846,25.9577,25.8663,25.9485,174763.0
2016-09-06 12:20:00,28.4,28.41,28.38,28.41,107438.0,25.9485,25.9577,25.9303,25.9577,107438.0
2016-09-06 12:25:00,28.41,28.48,28.39,28.45,212956.0,25.9577,26.0216,25.9394,25.9942,212956.0
2016-09-06 12:30:00,28.44,28.45,28.39,28.45,120336.0,25.9851,25.9942,25.9394,25.9942,120336.0
2016-09-06 12:35:00,28.45,28.49,28.45,28.46,167150.0,25.9942,26.0308,25.9942,26.0034,167150.0
2016-09-06 12:40:00,28.46,28.53,28.46,28.52,156202.0,26.0034,26.0673,26.0034,26.0582,156202.0
2016-09-06 12:45:00,28.52,28.55,28.47,28.47,98211.0,26.0582,26.0856,26.0125,26.0125,98211.0
2016-09-06 12:50:00,28.47,28.5,28.45,28.46,131569.0,26.0125,26.0399,25.9942,26.0034,131569.0
2016-09-06 12:55:00,28.46,28.52,28.46,28.49,103670.0,26.0034,26.0582,26.0034,26.0308,103670.0
2016-09-06 13:00:00,28.5,28.55,28.5,28.54,51693.0,26.0399,26.0856,26.0399,26.0765,51693.0
2016-09-06 13:05:00,28.55,28.55,28.49,28.53,107597.0,26.0856,26.0856,26.0308,26.0673,107597.0
2016-09-06 13:10:00,28.52,28.58,28.52,28.57,97882.0,26.0582,26.113,26.0582,26.1039,97882.0
2016-09-06 13:15:00,28.56,28.61,28.55,28.58,100323.0,26.0947,26.1404,26.0856,26.113,100323.0
2016-09-06 13:20:00,28.58,28.6,28.57,28.57,125631.0,26.113,26.1313,26.1039,26.1039,125631.0
2016-09-06 13:25:00,28.58,28.65,28.54,28.62,282683.0,26.113,26.177,26.0765,26.1495,282683.0
2016-09-06 13:30:00,28.63,28.63,28.56,28.58,147353.0,26.1587,26.1587,26.0947,26.113,147353.0
2016-09-06 13:35:00,28.58,28.6,28.58,28.59,105383.0,26.113,26.1313,26.113,26.1221,105383.0
2016-09-06 13:40:00,28.59,28.67,28.59,28.66,304505.0,26.1221,26.1952,26.1221,26.1861,304505.0
2016-09-06 13:45:00,28.66,28.66,28.61,28.65,169579.0,26.1861,26.1861,26.1404,26.177,169579.0
2016-09-06 13:50:00,28.65,28.66,28.61,28.63,105483.0,26.177,26.1861,26.1404,26.1587,105483.0
2016-09-06 13:55:00,28.64,28.66,28.6,28.62,137905.0,26.1678,26.1861,26.1313,26.1495,137905.0
2016-09-06 14:00:00,28.61,28.62,28.51,28.51,138940.0,26.1404,26.1495,26.049,26.049,138940.0
2016-09-06 14:05:00,28.51,28.59,28.51,28.58,190839.0,26.049,26.1221,26.049,26.113,190839.0
2016-09-06 14:10:00,28.58,28.58,28.54,28.58,103189.0,26.113,26.113,26.0765,26.113,103189.0
2016-09-06 14:15:00,28.58,28.58,28.56,28.57,134950.0,26.113,26.113,26.0947,26.1039,134950.0
2016-09-06 14:20:00,28.56,28.56,28.5,28.51,319734.0,26.0947,26.0947,26.0399,26.049,319734.0
2016-09-06 14:25:00,28.5,28.52,28.43,28.47,190311.0,26.0399,26.0582,25.9759,26.0125,190311.0
2016-09-06 14:30:00,28.48,28.58,28.47,28.58,295323.0,26.0216,26.113,26.0125,26.113,295323.0
2016-09-06 14:35:00,28.58,28.58,28.52,28.55,256129.0,26.113,26.113,26.0582,26.0856,256129.0
2016-09-06 14:40:00,28.55,28.58,28.53,28.56,76699.0,26.0856,26.113,26.0673,26.0947,76699.0
2016-09-06 14:45:00,28.57,28.58,28.53,28.57,107588.0,26.1039,26.113,26.0673,26.1039,107588.0
2016-09-06 14:50:00,28.56,28.6,28.55,28.58,113706.0,26.0947,26.1313,26.0856,26.113,113706.0
2016-09-06 14:55:00,28.58,28.61,28.58,28.6,164442.0,26.113,26.1404,26.113,26.1313,164442.0
2016-09-06 15:00:00,28.6,28.63,28.55,28.55,159648.0,26.1313,26.1587,26.0856,26.0856,159648.0
2016-09-06 15:05:00,28.54,28.59,28.54,28.58,170456.0,26.0765,26.1221,26.0765,26.113,170456.0
2016-09-06 15:10:00,28.58,28.58,28.5,28.51,148616.0,26.113,26.113,26.0399,26.049,148616.0
2016-09-06 15:15:00,28.51,28.55,28.5,28.55,94412.0,26.049,26.0856,26.0399,26.0856,94412.0
2016-09-06 15:20:00,28.55,28.56,28.48,28.5,153167.0,26.0856,26.0947,26.0216,26.0399,153167.0
2016-09-06 15:25:00,28.5,28.52,28.44,28.45,243175.0,26.0399,26.0582,25.9851,25.9942,243175.0
2016-09-06 15:30:00,28.44,28.49,28.44,28.49,150589.0,25.9851,26.0308,25.9851,26.0308,150589.0
2016-09-06 15:35:00,28.49,28.49,28.45,28.47,142677.0,26.0308,26.0308,25.9942,26.0125,142677.0
2016-09-06 15:40:00,28.47,28.53,28.47,28.53,170428.0,26.0125,26.0673,26.0125,26.0673,170428.0
2016-09-06 15:45:00,28.54,28.57,28.53,28.53,214460.0,26.0765,26.1039,26.0673,26.0673,214460.0
2016-09-06 15:50:00,28.53,28.59,28.53,28.59,274826.0,26.0673,26.1221,26.0673,26.1221,274826.0
2016-09-06 15:55:00,28.58,28.69,28.57,28.67,1960085.0,26.113,26.2135,26.1039,26.1952,1960085.0
2016-09-07 09:30:00,28.6,28.65,28.48,28.58,652413.0,26.1313,26.177,26.0216,26.113,652413.0
2016-09-07 09:35:00,28.57,28.57,28.39,28.49,289086.0,26.1039,26.1039,25.9394,26.0308,289086.0
2016-09-07 09:40:00,28.49,28.58,28.48,28.53,191842.0,26.0308,26.113,26.0216,26.0673,191842.0
2016-09-07 09:45:00,28.51,28.59,28.46,28.54,347298.0,26.049,26.1221,26.0034,26.0765,347298.0
2016-09-07 09:50:00,28.54,28.55,28.41,28.49,351394.0,26.0765,26.0856,25.9577,26.0308,351394.0
2016-09-07 09:55:00,28.48,28.53,28.43,28.51,184266.0,26.0216,26.0673,25.9759,26.049,184266.0
2016-09-07 10:00:00,28.5,28.51,28.41,28.46,287878.0,26.0399,26.049,25.9577,26.0034,287878.0
2016-09-07 10:05:00,28.47,28.47,28.31,28.38,282793.0,26.0125,26.0125,25.8663,25.9303,282793.0
2016-09-07 10:10:00,28.38,28.39,28.22,28.25,236554.0,25.9303,25.9394,25.7841,25.8115,236554.0
2016-09-07 10:15:00,28.24,28.27,28.14,28.19,246566.0,25.8024,25.8298,25.711,25.7567,246566.0
2016-09-07 10:20:00,28.19,28.2,28.1,28.11,140179.0,25.7567,25.7658,25.6744,25.6836,140179.0
2016-09-07 10:25:00,28.11,28.17,27.99,28.17,317462.0,25.6836,25.7384,25.5739,25.7384,317462.0
2016-09-07 10:30:00,28.16,28.19,28.13,28.13,94293.0,25.7293,25.7567,25.7018,25.7018,94293.0
2016-09-07 10:35:00,28.13,28.17,28.13,28.14,128599.0,25.7018,25.7384,25.7018,25.711,128599.0
2016-09-07 10:40:00,28.14,28.17,28.08,28.09,93817.0,25.711,25.7384,25.6562,25.6653,93817.0
2016-09-07 10:45:00,28.09,28.17,28.09,28.17,141793.0,25.6653,25.7384,25.6653,25.7384,141793.0
2016-09-07 10:50:00,28.17,28.22,28.17,28.19,138388.0,25.7384,25.7841,25.7384,25.7567,138388.0
2016-09-07 10:55:00,28.19,28.22,28.13,28.13,58479.0,25.7567,25.7841,25.7018,25.7018,58479.0
2016-09-07 11:00:00,28.12,28.12,28.01,28.02,233596.0,25.6927,25.6927,25.5922,25.6013,233596.0
2016-09-07 11:05:00,28.02,28.06,28.02,28.05,44447.0,25.6013,25.6379,25.6013,25.6288,44447.0
2016-09-07 11:10:00,28.05,28.12,28.02,28.07,79500.0,25.6288,25.6927,25.6013,25.647,79500.0
2016-09-07 11:15:00,28.07,28.1,28.02,28.04,91350.0,25.647,25.6744,25.6013,25.6196,91350.0
2016-09-07 11:20:00,28.03,28.07,28.02,28.05,67293.0,25.6105,25.647,25.6013,25.6288,67293.0
2016-09-07 11:25:00,28.05,28.09,28.03,28.07,99008.0,25.6288,25.6653,25.6105,25.647,99008.0
2016-09-07 11:30:00,28.06,28.1,28.05,28.08,101159.0,25.6379,25.6744,25.6288,25.6562,101159.0
2016-09-07 11:35:00,28.08,28.13,28.06,28.07,109585.0,25.6562,25.7018,25.6379,25.647,109585.0
2016-09-07 11:40:00,28.06,28.08,28.06,28.07,73449.0,25.6379,25.6562,25.6379,25.647,73449.0
2016-09-07 11:45:00,28.07,28.09,27.98,27.98,136679.0,25.647,25.6653,25.5648,25.5648,136679.0
2016-09-07 11:50:00,27.97,28.05,27.97,28.0,204328.0,25.5557,25.6288,25.5557,25.5831,204328.0
2016-09-07 11:55:00,28.01,28.07,28.01,28.03,90366.0,25.5922,25.647,25.5922,25.6105,90366.0
2016-09-07 12:00:00,28.03,28.07,27.98,28.02,123296.0,25.6105,25.647,25.5648,25.6013,123296.0
2016-09-07 12:05:00,28.02,28.05,27.99,28.01,124675.0,25.6013,25.6288,25.5739,25.5922,124675.0
2016-09-07 12:10:00,28.01,28.02,27.98,27.99,80817.0,25.5922,25.6013,25.5648,25.5739,80817.0
2016-09-07 12:15:00,27.99,28.01,27.95,27.96,86063.0,25.5739,25.5922,25.5374,25.5465,86063.0
2016-09-07 12:20:00,27.97,27.97,27.9,27.91,104745.0,25.5557,25.5557,25.4917,25.5008,104745.0
2016-09-07 12:25:00,27.92,27.92,27.83,27.86,107888.0,25.51,25.51,25.4277,25.4552,107888.0
2016-09-07 12:30:00,27.86,27.86,27.8,27.8,118122.0,25.4552,25.4552,25.4003,25.4003,118122.0
2016-09-07 12:35:00,27.8,27.84,27.78,27.82,166529.0,25.4003,25.4369,25.3821,25.4186,166529.0
2016-09-07 12:40:00,27.82,27.9,27.82,27.89,151948.0,25.4186,25.4917,25.4186,25.4826,151948.0
2016-09-07 12:45:00,27.89,27.93,27.86,27.88,82672.0,25.4826,25.5191,25.4552,25.4734,82672.0
2016-09-07 12:50:00,27.88,27.92,27.87,27.87,88529.0,25.4734,25.51,25.4643,25.4643,88529.0
2016-09-07 12:55:00,27.88,28.0,27.87,28.0,157444.0,25.4734,25.5831,25.4643,25.5831,157444.0
2016-09-07 13:00:00,28.0,28.07,27.98,28.04,128251.0,25.5831,25.647,25.5648,25.6196,128251.0
2016-09-07 13:05:00,28.03,28.1,28.02,28.1,151357.0,25.6105,25.6744,25.6013,25.6744,151357.0
2016-09-07 13:10:00,28.11,28.11,28.03,28.03,93613.0,25.6836,25.6836,25.6105,25.6105,93613.0
2016-09-07 13:15:00,28.02,28.04,27.98,28.02,124278.0,25.6013,25.6196,25.5648,25.6013,124278.0
2016-09-07 13:20:00,28.01,28.03,27.95,28.02,131718.0,25.5922,25.6105,25.5374,25.6013,131718.0
2016-09-07 13:25:00,28.01,28.01,27.98,28.0,57404.0,25.5922,25.5922,25.5648,25.5831,57404.0
2016-09-07 13:30:00,28.0,28.09,28.0,28.07,117443.0,25.5831,25.6653,25.5831,25.647,117443.0
2016-09-07 13:35:00,28.08,28.09,28.04,28.06,52370.0,25.6562,25.6653,25.6196,25.6379,52370.0
2016-09-07 13:40:00,28.07,28.14,28.07,28.14,110492.0,25.647,25.711,25.647,25.711,110492.0
2016-09-07 13:45:00,28.15,28.25,28.14,28.24,333228.0,25.7201,25.8115,25.711,25.8024,333228.0
2016-09-07 13:50:00,28.25,28.27,28.24,28.25,129562.0,25.8115,25.8298,25.8024,25.8115,129562.0
2016-09-07 13:55:00,28.25,28.27,28.19,28.2,119502.0,25.8115,25.8298,25.7567,25.7658,119502.0
2016-09-07 14:00:00,28.2,28.25,28.14,28.15,178612.0,25.7658,25.8115,25.711,25.7201,178612.0
2016-09-07 14:05:00,28.15,28.22,28.13,28.16,173801.0,25.7201,25.7841,25.7018,25.7293,173801.0
2016-09-07 14:10:00,28.17,28.18,28.12,28.13,121088.0,25.7384,25.7475,25.6927,25.7018,121088.0
2016-09-07 14:15:00,28.12,28.14,28.09,28.14,96758.0,25.6927,25.711,25.6653,25.711,96758.0
2016-09-07 14:20:00,28.14,28.17,28.11,28.15,133169.0,25.711,25.7384,25.6836,25.7201,133169.0
2016-09-07 14:25:00,28.15,28.15,28.11,28.14,61226.0,25.7201,25.7201,25.6836,25.711,61226.0
2016-09-07 14:30:00,28.14,28.15,28.1,28.12,104820.0,25.711,25.7201,25.6744,25.6927,104820.0
2016-09-07 14:35:00,28.13,28.14,28.1,28.1,82374.0,25.7018,25.711,25.6744,25.6744,82374.0
2016-09-07 14:40:00,28.1,28.16,28.1,28.13,88039.0,25.6744,25.7293,25.6744,25.7018,88039.0
2016-09-07 14:45:00,28.13,28.13,28.09,28.11,61446.0,25.7018,25.7018,25.6653,25.6836,61446.0
2016-09-07 14:50:00,28.11,28.15,28.1,28.15,49075.0,25.6836,25.7201,25.6744,25.7201,49075.0
2016-09-07 14:55:00,28.15,28.17,28.12,28.14,222217.0,25.7201,25.7384,25.6927,25.711,222217.0
2016-09-07 15:00:00,28.15,28.16,28.13,28.13,82783.0,25.7201,25.7293,25.7018,25.7018,82783.0
2016-09-07 15:05:00,28.13,28.23,28.11,28.23,78711.0,25.7018,25.7932,25.6836,25.7932,78711.0
2016-09-07 15:10:00,28.24,28.25,28.19,28.22,179323.0,25.8024,25.8115,25.7567,25.7841,179323.0
2016-09-07 15:15:00,28.23,28.37,28.23,28.37,177293.0,25.7932,25.9211,25.7932,25.9211,177293.0
2016-09-07 15:20:00,28.37,28.44,28.33,28.43,219322.0,25.9211,25.9851,25.8846,25.9759,219322.0
2016-09-07 15:25:00,28.43,28.5,28.43,28.48,568943.0,25.9759,26.0399,25.9759,26.0216,568943.0
2016-09-07 15:30:00,28.48,28.48,28.41,28.44,268119.0,26.0216,26.0216,25.9577,25.9851,268119.0
2016-09-07 15:35:00,28.44,28.5,28.42,28.5,260162.0,25.9851,26.0399,25.9668,26.0399,260162.0
2016-09-07 15:40:00,28.5,28.59,28.5,28.53,384839.0,26.0399,26.1221,26.0399,26.0673,384839.0
2016-09-07 15:45:00,28.53,28.58,28.53,28.56,357491.0,26.0673,26.113,26.0673,26.0947,357491.0
2016-09-07 15:50:00,28.56,28.56,28.44,28.45,407952.0,26.0947,26.0947,25.9851,25.9942,407952.0
2016-09-07 15:55:00,28.45,28.54,28.43,28.52,591612.0,25.9942,26.0765,25.9759,26.0582,591612.0
2016-09-08 09:30:00,28.33,28.58,28.3,28.58,535258.0,25.8846,26.113,25.8572,26.113,535258.0
2016-09-08 09:35:00,28.59,28.6,28.45,28.54,502819.0,26.1221,26.1313,25.9942,26.0765,502819.0
2016-09-08 09:40:00,28.54,28.61,28.46,28.46,352960.0,26.0765,26.1404,26.0034,26.0034,352960.0
2016-09-08 09:45:00,28.46,28.5,28.35,28.42,247978.0,26.0034,26.0399,25.9029,25.9668,247978.0
2016-09-08 09:50:00,28.42,28.45,28.37,28.39,372151.0,25.9668,25.9942,25.9211,25.9394,372151.0
2016-09-08 09:55:00,28.39,28.41,28.23,28.27,540644.0,25.9394,25.9577,25.7932,25.8298,540644.0
2016-09-08 10:00:00,28.26,28.26,28.1,28.1,758176.0,25.8206,25.8206,25.6744,25.6744,758176.0
2016-09-08 10:05:00,28.1,28.12,27.96,27.98,617969.0,25.6744,25.6927,25.5465,25.5648,617969.0
2016-09-08 10:10:00,27.98,28.1,27.94,28.06,364142.0,25.5648,25.6744,25.5282,25.6379,364142.0
2016-09-08 10:15:00,28.05,28.2,28.03,28.17,216113.0,25.6288,25.7658,25.6105,25.7384,216113.0
2016-09-08 10:20:00,28.16,28.19,28.14,28.14,161713.0,25.7293,25.7567,25.711,25.711,161713.0
2016-09-08 10:25:00,28.13,28.13,28.04,28.05,221849.0,25.7018,25.7018,25.6196,25.6288,221849.0
2016-09-08 10:30:00,28.06,28.22,28.06,28.19,160293.0,25.6379,25.7841,25.6379,25.7567,160293.0
2016-09-08 10:35:00,28.19,28.26,28.18,28.21,209348.0,25.7567,25.8206,25.7475,25.7749,209348.0
2016-09-08 10:40:00,28.21,28.22,28.18,28.22,169368.0,25.7749,25.7841,25.7475,25.7841,169368.0
2016-09-08 10:45:00,28.22,28.23,28.15,28.15,141981.0,25.7841,25.7932,25.7201,25.7201,141981.0
2016-09-08 10:50:00,28.16,28.18,28.13,28.18,127162.0,25.7293,25.7475,25.7018,25.7475,127162.0
2016-09-08 10:55:00,28.19,28.22,28.18,28.19,114814.0,25.7567,25.7841,25.7475,25.7567,114814.0
2016-09-08 11:00:00,28.2,28.37,28.2,28.36,280269.0,25.7658,25.9211,25.7658,25.912,280269.0
2016-09-08 11:05:00,28.38,28.42,28.34,28.35,177391.0,25.9303,25.9668,25.8937,25.9029,177391.0
2016-09-08 11:10:00,28.35,28.37,28.31,28.31,82462.0,25.9029,25.9211,25.8663,25.8663,82462.0
2016-09-08 11:15:00,28.31,28.33,28.22,28.22,110446.0,25.8663,25.8846,25.7841,25.7841,110446.0
2016-09-08 11:20:00,28.22,28.25,28.17,28.25,94308.0,25.7841,25.8115,25.7384,25.8115,94308.0
2016-09-08 11:25:00,28.25,28.25,28.13,28.15,85377.0,25.8115,25.8115,25.7018,25.7201,85377.0
2016-09-08 11:30:00,28.15,28.18,28.05,28.06,155104.0,25.7201,25.7475,25.6288,25.6379,155104.0
2016-09-08 11:35:00,28.06,28.06,28.02,28.06,228271.0,25.6379,25.6379,25.6013,25.6379,228271.0
2016-09-08 11:40:00,28.06,28.14,28.03,28.1,126242.0,25.6379,25.711,25.6105,25.6744,126242.0
2016-09-08 11:45:00,28.1,28.1,27.99,28.0,185205.0,25.6744,25.6744,25.5739,25.5831,185205.0
2016-09-08 11:50:00,28.0,28.07,28.0,28.02,88817.0,25.5831,25.647,25.5831,25.6013,88817.0
2016-09-08 11:55:00,28.02,28.05,27.97,27.98,70058.0,25.6013,25.6288,25.5557,25.5648,70058.0
2016-09-08 12:00:00,27.98,28.01,27.96,27.98,124025.0,25.5648,25.5922,25.5465,25.5648,124025.0
2016-09-08 12:05:00,27.97,27.98,27.89,27.89,118058.0,25.5557,25.5648,25.4826,25.4826,118058.0
2016-09-08 12:10:00,27.89,27.93,27.86,27.92,146732.0,25.4826,25.5191,25.4552,25.51,146732.0
2016-09-08 12:15:00,27.92,27.92,27.86,27.9,109440.0,25.51,25.51,25.4552,25.4917,109440.0
2016-09-08 12:20:00,27.89,27.9,27.81,27.86,167741.0,25.4826,25.4917,25.4095,25.4552,167741.0
2016-09-08 12:25:00,27.86,27.92,27.84,27.88,181769.0,25.4552,25.51,25.4369,25.4734,181769.0
2016-09-08 12:30:00,27.88,27.89,27.83,27.89,154104.0,25.4734,25.4826,25.4277,25.4826,154104.0
2016-09-08 12:35:00,27.89,27.97,27.87,27.97,188090.0,25.4826,25.5557,25.4643,25.5557,188090.0
2016-09-08 12:40:00,27.97,27.98,27.91,27.96,157707.0,25.5557,25.5648,25.5008,25.5465,157707.0
2016-09-08 12:45:00,27.96,28.02,27.94,27.96,148499.0,25.5465,25.6013,25.5282,25.5465,148499.0
2016-09-08 12:50:00,27.97,28.0,27.96,27.97,81875.0,25.5557,25.5831,25.5465,25.5557,81875.0
2016-09-08 12:55:00,27.98,27.98,27.9,27.94,63975.0,25.5648,25.5648,25.4917,25.5282,63975.0
2016-09-08 13:00:00,27.93,27.93,27.86,27.88,94631.0,25.5191,25.5191,25.4552,25.4734,94631.0
2016-09-08 13:05:00,27.89,27.94,27.88,27.92,96153.0,25.4826,25.5282,25.4734,25.51,96153.0
2016-09-08 13:10:00,27.92,27.92,27.87,27.87,44746.0,25.51,25.51,25.4643,25.4643,44746.0
2016-09-08 13:15:00,27.87,27.89,27.83,27.89,123263.0,25.4643,25.4826,25.4277,25.4826,123263.0
2016-09-08 13:20:00,27.88,27.92,27.88,27.92,103226.0,25.4734,25.51,25.4734,25.51,103226.0
2016-09-08 13:25:00,27.92,27.95,27.91,27.93,106553.0,25.51,25.5374,25.5008,25.5191,106553.0
2016-09-08 13:30:00,27.92,27.93,27.88,27.88,56498.0,25.51,25.5191,25.4734,25.4734,56498.0
2016-09-08 13:35:00,27.88,27.9,27.86,27.89,40409.0,25.4734,25.4917,25.4552,25.4826,40409.0
2016-09-08 13:40:00,27.9,27.93,27.89,27.92,62496.0,25.4917,25.5191,25.4826,25.51,62496.0
2016-09-08 13:45:00,27.92,27.93,27.86,27.87,78581.0,25.51,25.5191,25.4552,25.4643,78581.0
2016-09-08 13:50:00,27.88,27.89,27.83,27.84,77575.0,25.4734,25.4826,25.4277,25.4369,77575.0
2016-09-08 13:55:00,27.84,27.86,27.82,27.83,165301.0,25.4369,25.4552,25.4186,25.4277,165301.0
2016-09-08 14:00:00,27.82,27.88,27.81,27.84,109532.0,25.4186,25.4734,25.4095,25.4369,109532.0
2016-09-08 14:05:00,27.83,27.83,27.8,27.82,171742.0,25.4277,25.4277,25.4003,25.4186,171742.0
2016-09-08 14:10:00,27.81,27.84,27.8,27.83,97809.0,25.4095,25.4369,25.4003,25.4277,97809.0
2016-09-08 14:15:00,27.83,27.83,27.78,27.79,113392.0,25.4277,25.4277,25.3821,25.3912,113392.0
2016-09-08 14:20:00,27.78,27.82,27.78,27.81,120902.0,25.3821,25.4186,25.3821,25.4095,120902.0
2016-09-08 14:25:00,27.81,27.84,27.8,27.81,39016.0,25.4095,25.4369,25.4003,25.4095,39016.0
2016-09-08 14:30:00,27.81,27.81,27.78,27.78,84670.0,25.4095,25.4095,25.3821,25.3821,84670.0
2016-09-08 14:35:00,27.78,27.79,27.76,27.77,92632.0,25.3821,25.3912,25.3638,25.3729,92632.0
2016-09-08 14:40:00,27.77,27.78,27.7,27.72,156817.0,25.3729,25.3821,25.309,25.3272,156817.0
2016-09-08 14:45:00,27.73,27.79,27.7,27.78,134637.0,25.3364,25.3912,25.309,25.3821,134637.0
2016-09-08 14:50:00,27.78,27.78,27.73,27.74,90512.0,25.3821,25.3821,25.3364,25.3455,90512.0
2016-09-08 14:55:00,27.74,27.74,27.71,27.74,86050.0,25.3455,25.3455,25.3181,25.3455,86050.0
2016-09-08 15:00:00,27.73,27.77,27.72,27.74,143021.0,25.3364,25.3729,25.3272,25.3455,143021.0
2016-09-08 15:05:00,27.74,27.81,27.73,27.78,203342.0,25.3455,25.4095,25.3364,25.3821,203342.0
2016-09-08 15:10:00,27.77,27.84,27.77,27.84,115647.0,25.3729,25.4369,25.3729,25.4369,115647.0
2016-09-08 15:15:00,27.84,27.88,27.83,27.85,134576.0,25.4369,25.4734,25.4277,25.446,134576.0
2016-09-08 15:20:00,27.85,27.86,27.81,27.83,127487.0,25.446,25.4552,25.4095,25.4277,127487.0
2016-09-08 15:25:00,27.83,27.87,27.83,27.86,88078.0,25.4277,25.4643,25.4277,25.4552,88078.0
2016-09-08 15:30:00,27.86,27.87,27.81,27.82,139273.0,25.4552,25.4643,25.4095,25.4186,139273.0
2016-09-08 15:35:00,27.82,27.85,27.81,27.84,72548.0,25.4186,25.446,25.4095,25.4369,72548.0
2016-09-08 15:40:00,27.84,27.92,27.84,27.89,174275.0,25.4369,25.51,25.4369,25.4826,174275.0
2016-09-08 15:45:00,27.88,27.89,27.85,27.86,175922.0,25.4734,25.4826,25.446,25.4552,175922.0
2016-09-08 15:50:00,27.85,27.85,27.8,27.8,306871.0,25.446,25.446,25.4003,25.4003,306871.0
2016-09-08 15:55:00,27.8,27.91,27.8,27.91,959004.0,25.4003,25.5008,25.4003,25.5008,959004.0
2016-09-09 09:30:00,27.49,27.5,27.2,27.36,800572.0,25.1171,25.1262,24.8521,24.9983,800572.0
2016-09-09 09:35:00,27.35,27.43,27.25,27.32,634475.0,24.9892,25.0623,24.8978,24.9618,634475.0
2016-09-09 09:40:00,27.32,27.39,27.3,27.35,521098.0,24.9618,25.0257,24.9435,24.9892,521098.0
2016-09-09 09:45:00,27.34,27.35,27.14,27.14,291104.0,24.98,24.9892,24.7973,24.7973,291104.0
2016-09-09 09:50:00,27.13,27.14,27.02,27.02,276919.0,24.7882,24.7973,24.6877,24.6877,276919.0
2016-09-09 09:55:00,27.02,27.05,26.92,26.92,184756.0,24.6877,24.7151,24.5963,24.5963,184756.0
2016-09-09 10:00:00,26.92,27.03,26.92,26.95,326912.0,24.5963,24.6968,24.5963,24.6237,326912.0
2016-09-09 10:05:00,26.95,27.02,26.91,26.91,318446.0,24.6237,24.6877,24.5872,24.5872,318446.0
2016-09-09 10:10:00,26.91,27.18,26.83,27.1,902064.0,24.5872,24.8338,24.5141,24.7608,902064.0
2016-09-09 10:15:00,27.11,27.24,27.08,27.12,467622.0,24.7699,24.8887,24.7425,24.779,467622.0
2016-09-09 10:20:00,27.14,27.15,27.01,27.06,329547.0,24.7973,24.8064,24.6785,24.7242,329547.0
2016-09-09 10:25:00,27.07,27.14,27.07,27.11,158732.0,24.7333,24.7973,24.7333,24.7699,158732.0
2016-09-09 10:30:00,27.1,27.11,27.06,27.07,187829.0,24.7608,24.7699,24.7242,24.7333,187829.0
2016-09-09 10:35:00,27.06,27.08,26.92,27.0,299757.0,24.7242,24.7425,24.5963,24.6694,299757.0
2016-09-09 10:40:00,27.0,27.03,26.96,27.0,123957.0,24.6694,24.6968,24.6328,24.6694,123957.0
2016-09-09 10:45:00,27.0,27.0,26.89,26.92,209698.0,24.6694,24.6694,24.5689,24.5963,209698.0
2016-09-09 10:50:00,26.92,26.98,26.88,26.94,147919.0,24.5963,24.6511,24.5597,24.6146,147919.0
2016-09-09 10:55:00,26.94,26.99,26.91,26.96,111209.0,24.6146,24.6602,24.5872,24.6328,111209.0
2016-09-09 11:00:00,26.97,26.97,26.9,26.94,170155.0,24.642,24.642,24.578,24.6146,170155.0
2016-09-09 11:05:00,26.93,26.96,26.92,26.92,91660.0,24.6054,24.6328,24.5963,24.5963,91660.0
2016-09-09 11:10:00,26.93,26.97,26.91,26.96,235539.0,24.6054,24.642,24.5872,24.6328,235539.0
2016-09-09 11:15:00,26.96,26.99,26.93,26.96,102984.0,24.6328,24.6602,24.6054,24.6328,102984.0
2016-09-09 11:20:00,26.97,27.07,26.96,27.07,137464.0,24.642,24.7333,24.6328,24.7333,137464.0
2016-09-09 11:25:00,27.07,27.18,27.05,27.18,115982.0,24.7333,24.8338,24.7151,24.8338,115982.0
2016-09-09 11:30:00,27.18,27.18,27.1,27.11,149826.0,24.8338,24.8338,24.7608,24.7699,149826.0
2016-09-09 11:35:00,27.12,27.13,27.05,27.08,115628.0,24.779,24.7882,24.7151,24.7425,115628.0
2016-09-09 11:40:00,27.08,27.08,26.98,27.0,89271.0,24.7425,24.7425,24.6511,24.6694,89271.0
2016-09-09 11:45:00,27.0,27.04,26.99,27.02,119353.0,24.6694,24.7059,24.6602,24.6877,119353.0
2016-09-09 11:50:00,27.01,27.07,27.01,27.07,110151.0,24.6785,24.7333,24.6785,24.7333,110151.0
2016-09-09 11:55:00,27.07,27.1,27.04,27.08,156616.0,24.7333,24.7608,24.7059,24.7425,156616.0
2016-09-09 12:00:00,27.08,27.09,27.07,27.09,94401.0,24.7425,24.7516,24.7333,24.7516,94401.0
2016-09-09 12:05:00,27.09,27.09,26.99,27.01,146832.0,24.7516,24.7516,24.6602,24.6785,146832.0
2016-09-09 12:10:00,27.01,27.05,27.0,27.02,72471.0,24.6785,24.7151,24.6694,24.6877,72471.0
2016-09-09 12:15:00,27.03,27.03,26.91,26.91,149463.0,24.6968,24.6968,24.5872,24.5872,149463.0
2016-09-09 12:20:00,26.91,26.93,26.88,26.93,145542.0,24.5872,24.6054,24.5597,24.6054,145542.0
2016-09-09 12:25:00,26.92,26.93,26.89,26.9,115953.0,24.5963,24.6054,24.5689,24.578,115953.0
2016-09-09 12:30:00,26.9,26.94,26.89,26.93,72126.0,24.578,24.6146,24.5689,24.6054,72126.0
2016-09-09 12:35:00,26.94,27.01,26.94,27.0,142468.0,24.6146,24.6785,24.6146,24.6694,142468.0
2016-09-09 12:40:00,27.0,27.07,27.0,27.04,64719.0,24.6694,24.7333,24.6694,24.7059,64719.0
2016-09-09 12:45:00,27.05,27.05,26.99,27.01,44138.0,24.7151,24.7151,24.6602,24.6785,44138.0
2016-09-09 12:50:00,27.01,27.04,27.0,27.03,66016.0,24.6785,24.7059,24.6694,24.6968,66016.0
2016-09-09 12:55:00,27.04,27.07,26.99,26.99,109910.0,24.7059,24.7333,24.6602,24.6602,109910.0
2016-09-09 13:00:00,26.98,27.08,26.98,27.07,51952.0,24.6511,24.7425,24.6511,24.7333,51952.0
2016-09-09 13:05:00,27.07,27.07,26.99,26.99,85383.0,24.7333,24.7333,24.6602,24.6602,85383.0
2016-09-09 13:10:00,26.99,26.99,26.91,26.94,101065.0,24.6602,24.6602,24.5872,24.6146,101065.0
2016-09-09 13:15:00,26.95,26.95,26.85,26.87,282169.0,24.6237,24.6237,24.5323,24.5506,282169.0
2016-09-09 13:20:00,26.88,26.91,26.78,26.78,192842.0,24.5597,24.5872,24.4684,24.4684,192842.0
2016-09-09 13:25:00,26.78,26.81,26.67,26.68,284059.0,24.4684,24.4958,24.3679,24.377,284059.0
2016-09-09 13:30:00,26.68,26.68,26.54,26.57,250821.0,24.377,24.377,24.2491,24.2765,250821.0
2016-09-09 13:35:00,26.57,26.62,26.5,26.5,180153.0,24.2765,24.3222,24.2125,24.2125,180153.0
2016-09-09 13:40:00,26.5,26.53,26.44,26.44,248042.0,24.2125,24.24,24.1577,24.1577,248042.0
2016-09-09 13:45:00,26.44,26.51,26.44,26.44,103506.0,24.1577,24.2217,24.1577,24.1577,103506.0
2016-09-09 13:50:00,26.44,26.51,26.43,26.51,111519.0,24.1577,24.2217,24.1486,24.2217,111519.0
2016-09-09 13:55:00,26.51,26.65,26.51,26.62,185008.0,24.2217,24.3496,24.2217,24.3222,185008.0
2016-09-09 14:00:00,26.62,26.62,26.46,26.47,170100.0,24.3222,24.3222,24.176,24.1851,170100.0
2016-09-09 14:05:00,26.47,26.47,26.37,26.38,263995.0,24.1851,24.1851,24.0938,24.1029,263995.0
2016-09-09 14:10:00,26.38,26.38,26.27,26.27,211676.0,24.1029,24.1029,24.0024,24.0024,211676.0
2016-09-09 14:15:00,26.27,26.31,26.25,26.31,320811.0,24.0024,24.0389,23.9841,24.0389,320811.0
2016-09-09 14:20:00,26.3,26.41,26.3,26.35,406709.0,24.0298,24.1303,24.0298,24.0755,406709.0
2016-09-09 14:25:00,26.34,26.38,26.33,26.38,186310.0,24.0664,24.1029,24.0572,24.1029,186310.0
2016-09-09 14:30:00,26.39,26.45,26.39,26.42,320410.0,24.112,24.1669,24.112,24.1395,320410.0
2016-09-09 14:35:00,26.42,26.54,26.4,26.5,262701.0,24.1395,24.2491,24.1212,24.2125,262701.0
2016-09-09 14:40:00,26.5,26.51,26.43,26.46,148515.0,24.2125,24.2217,24.1486,24.176,148515.0
2016-09-09 14:45:00,26.47,26.47,26.38,26.39,156962.0,24.1851,24.1851,24.1029,24.112,156962.0
2016-09-09 14:50:00,26.39,26.44,26.38,26.42,127507.0,24.112,24.1577,24.1029,24.1395,127507.0
2016-09-09 14:55:00,26.42,26.52,26.39,26.49,202250.0,24.1395,24.2308,24.112,24.2034,202250.0
2016-09-09 15:00:00,26.48,26.57,26.47,26.48,250794.0,24.1943,24.2765,24.1851,24.1943,250794.0
2016-09-09 15:05:00,26.48,26.48,26.41,26.43,124399.0,24.1943,24.1943,24.1303,24.1486,124399.0
2016-09-09 15:10:00,26.42,26.42,26.36,26.4,270543.0,24.1395,24.1395,24.0846,24.1212,270543.0
2016-09-09 15:15:00,26.41,26.51,26.41,26.48,163986.0,24.1303,24.2217,24.1303,24.1943,163986.0
2016-09-09 15:20:00,26.48,26.48,26.43,26.44,186088.0,24.1943,24.1943,24.1486,24.1577,186088.0
2016-09-09 15:25:00,26.44,26.56,26.42,26.5,208089.0,24.1577,24.2674,24.1395,24.2125,208089.0
2016-09-09 15:30:00,26.5,26.52,26.44,26.45,309588.0,24.2125,24.2308,24.1577,24.1669,309588.0
2016-09-09 15:35:00,26.45,26.47,26.38,26.38,255830.0,24.1669,24.1851,24.1029,24.1029,255830.0
2016-09-09 15:40:00,26.38,26.41,26.36,26.36,278926.0,24.1029,24.1303,24.0846,24.0846,278926.0
2016-09-09 15:45:00,26.36,26.48,26.34,26.45,345205.0,24.0846,24.1943,24.0664,24.1669,345205.0
2016-09-09 15:50:00,26.44,26.47,26.43,26.44,249295.0,24.1577,24.1851,24.1486,24.1577,249295.0
2016-09-09 15:55:00,26.44,26.45,26.33,26.37,1204084.0,24.1577,24.1669,24.0572,24.0938,1204084.0
2016-09-12 09:30:00,25.96,26.12,25.86,26.0,1431100.0,23.7192,23.8653,23.6278,23.7557,1431100.0
2016-09-12 09:35:00,26.0,26.44,25.96,26.39,742820.0,23.7557,24.1577,23.7192,24.112,742820.0
2016-09-12 09:40:00,26.39,26.4,26.23,26.26,534400.0,24.112,24.1212,23.9659,23.9933,534400.0
2016-09-12 09:45:00,26.25,26.27,26.03,26.13,418697.0,23.9841,24.0024,23.7831,23.8745,418697.0
2016-09-12 09:50:00,26.13,26.31,26.13,26.28,384086.0,23.8745,24.0389,23.8745,24.0115,384086.0
2016-09-12 09:55:00,26.28,26.5,26.25,26.44,465890.0,24.0115,24.2125,23.9841,24.1577,465890.0
2016-09-12 10:00:00,26.45,26.71,26.45,26.64,482362.0,24.1669,24.4044,24.1669,24.3405,482362.0
2016-09-12 10:05:00,26.64,26.7,26.63,26.64,371108.0,24.3405,24.3953,24.3313,24.3405,371108.0
2016-09-12 10:10:00,26.63,26.67,26.51,26.62,471437.0,24.3313,24.3679,24.2217,24.3222,471437.0
2016-09-12 10:15:00,26.62,26.64,26.58,26.62,278865.0,24.3222,24.3405,24.2856,24.3222,278865.0
2016-09-12 10:20:00,26.62,26.78,26.6,26.69,234656.0,24.3222,24.4684,24.3039,24.3861,234656.0
2016-09-12 10:25:00,26.69,26.77,26.69,26.71,254232.0,24.3861,24.4592,24.3861,24.4044,254232.0
2016-09-12 10:30:00,26.72,26.72,26.66,26.66,409142.0,24.4136,24.4136,24.3587,24.3587,409142.0
2016-09-12 10:35:00,26.67,26.67,26.59,26.62,127317.0,24.3679,24.3679,24.2948,24.3222,127317.0
2016-09-12 10:40:00,26.63,26.67,26.62,26.66,220252.0,24.3313,24.3679,24.3222,24.3587,220252.0
2016-09-12 10:45:00,26.67,26.7,26.64,26.64,213343.0,24.3679,24.3953,24.3405,24.3405,213343.0
2016-09-12 10:50:00,26.64,26.68,26.63,26.63,203281.0,24.3405,24.377,24.3313,24.3313,203281.0
2016-09-12 10:55:00,26.64,26.67,26.57,26.57,134885.0,24.3405,24.3679,24.2765,24.2765,134885.0
2016-09-12 11:00:00,26.57,26.6,26.51,26.53,187737.0,24.2765,24.3039,24.2217,24.24,187737.0
2016-09-12 11:05:00,26.52,26.57,26.46,26.46,221347.0,24.2308,24.2765,24.176,24.176,221347.0
2016-09-12 11:10:00,26.46,26.56,26.45,26.56,93958.0,24.176,24.2674,24.1669,24.2674,93958.0
2016-09-12 11:15:00,26.55,26.55,26.47,26.52,132001.0,24.2582,24.2582,24.1851,24.2308,132001.0
2016-09-12 11:20:00,26.53,26.59,26.5,26.57,100913.0,24.24,24.2948,24.2125,24.2765,100913.0
2016-09-12 11:25:00,26.58,26.64,26.53,26.6,149904.0,24.2856,24.3405,24.24,24.3039,149904.0
2016-09-12 11:30:00,26.6,26.63,26.57,26.61,91757.0,24.3039,24.3313,24.2765,24.3131,91757.0
2016-09-12 11:35:00,26.61,26.62,26.58,26.62,61085.0,24.3131,24.3222,24.2856,24.3222,61085.0
2016-09-12 11:40:00,26.63,26.66,26.59,26.61,80172.0,24.3313,24.3587,24.2948,24.3131,80172.0
2016-09-12 11:45:00,26.61,26.63,26.56,26.56,75859.0,24.3131,24.3313,24.2674,24.2674,75859.0
2016-09-12 11:50:00,26.55,26.55,26.49,26.52,90032.0,24.2582,24.2582,24.2034,24.2308,90032.0
2016-09-12 11:55:00,26.52,26.52,26.41,26.42,91653.0,24.2308,24.2308,24.1303,24.1395,91653.0
2016-09-12 12:00:00,26.42,26.43,26.34,26.38,97425.0,24.1395,24.1486,24.0664,24.1029,97425.0
2016-09-12 12:05:00,26.39,26.41,26.3,26.31,82624.0,24.112,24.1303,24.0298,24.0389,82624.0
2016-09-12 12:10:00,26.31,26.33,26.23,26.23,81476.0,24.0389,24.0572,23.9659,23.9659,81476.0
2016-09-12 12:15:00,26.23,26.27,26.21,26.26,85987.0,23.9659,24.0024,23.9476,23.9933,85987.0
2016-09-12 12:20:00,26.26,26.27,26.25,26.25,52773.0,23.9933,24.0024,23.9841,23.9841,52773.0
2016-09-12 12:25:00,26.25,26.33,26.25,26.32,67979.0,23.9841,24.0572,23.9841,24.0481,67979.0
2016-09-12 12:30:00,26.32,26.33,26.28,26.29,48301.0,24.0481,24.0572,24.0115,24.0207,48301.0
2016-09-12 12:35:00,26.29,26.3,26.19,26.19,66977.0,24.0207,24.0298,23.9293,23.9293,66977.0
2016-09-12 12:40:00,26.18,26.22,26.17,26.17,100804.0,23.9202,23.9567,23.911,23.911,100804.0
2016-09-12 12:45:00,26.17,26.19,26.12,26.12,135611.0,23.911,23.9293,23.8653,23.8653,135611.0
2016-09-12 12:50:00,26.13,26.3,26.13,26.26,137207.0,23.8745,24.0298,23.8745,23.9933,137207.0
2016-09-12 12:55:00,26.26,26.26,26.17,26.19,85411.0,23.9933,23.9933,23.911,23.9293,85411.0
2016-09-12 13:00:00,26.18,26.25,26.13,26.25,113541.0,23.9202,23.9841,23.8745,23.9841,113541.0
2016-09-12 13:05:00,26.26,26.31,26.2,26.2,112652.0,23.9933,24.0389,23.9384,23.9384,112652.0
2016-09-12 13:10:00,26.2,26.36,26.18,26.32,113116.0,23.9384,24.0846,23.9202,24.0481,113116.0
2016-09-12 13:15:00,26.33,26.71,26.33,26.61,720181.0,24.0572,24.4044,24.0572,24.3131,720181.0
2016-09-12 13:20:00,26.62,26.76,26.51,26.55,317028.0,24.3222,24.4501,24.2217,24.2582,317028.0
2016-09-12 13:25:00,26.55,26.65,26.46,26.47,227807.0,24.2582,24.3496,24.176,24.1851,227807.0
2016-09-12 13:30:00,26.48,26.48,26.32,26.37,446914.0,24.1943,24.1943,24.0481,24.0938,446914.0
2016-09-12 13:35:00,26.37,26.59,26.35,26.55,236572.0,24.0938,24.2948,24.0755,24.2582,236572.0
2016-09-12 13:40:00,26.55,26.56,26.47,26.54,125417.0,24.2582,24.2674,24.1851,24.2491,125417.0
2016-09-12 13:45:00,26.56,26.73,26.54,26.72,169354.0,24.2674,24.4227,24.2491,24.4136,169354.0
2016-09-12 13:50:00,26.72,26.78,26.68,26.78,163029.0,24.4136,24.4684,24.377,24.4684,163029.0
2016-09-12 13:55:00,26.78,26.8,26.71,26.79,181310.0,24.4684,24.4866,24.4044,24.4775,181310.0
2016-09-12 14:00:00,26.8,27.04,26.8,27.03,633383.0,24.4866,24.7059,24.4866,24.6968,633383.0
2016-09-12 14:05:00,27.03,27.1,26.91,27.1,353110.0,24.6968,24.7608,24.5872,24.7608,353110.0
2016-09-12 14:10:00,27.1,27.14,26.98,27.02,210234.0,24.7608,24.7973,24.6511,24.6877,210234.0
2016-09-12 14:15:00,27.02,27.1,26.93,26.97,269952.0,24.6877,24.7608,24.6054,24.642,269952.0
2016-09-12 14:20:00,26.97,27.09,26.95,27.05,166984.0,24.642,24.7516,24.6237,24.7151,166984.0
2016-09-12 14:25:00,27.05,27.07,26.98,27.0,144807.0,24.7151,24.7333,24.6511,24.6694,144807.0
2016-09-12 14:30:00,27.0,27.11,27.0,27.08,183719.0,24.6694,24.7699,24.6694,24.7425,183719.0
2016-09-12 14:35:00,27.08,27.13,27.05,27.12,162669.0,24.7425,24.7882,24.7151,24.779,162669.0
2016-09-12 14:40:00,27.12,27.2,27.08,27.2,247316.0,24.779,24.8521,24.7425,24.8521,247316.0
2016-09-12 14:45:00,27.2,27.25,27.15,27.19,337407.0,24.8521,24.8978,24.8064,24.843,337407.0
2016-09-12 14:50:00,27.19,27.23,27.15,27.21,229545.0,24.843,24.8795,24.8064,24.8613,229545.0
2016-09-12 14:55:00,27.21,27.27,27.17,27.27,271380.0,24.8613,24.9161,24.8247,24.9161,271380.0
2016-09-12 15:00:00,27.26,27.27,27.2,27.21,278608.0,24.9069,24.9161,24.8521,24.8613,278608.0
2016-09-12 15:05:00,27.22,27.27,27.18,27.2,273167.0,24.8704,24.9161,24.8338,24.8521,273167.0
2016-09-12 15:10:00,27.2,27.25,27.2,27.24,212589.0,24.8521,24.8978,24.8521,24.8887,212589.0
2016-09-12 15:15:00,27.25,27.25,27.19,27.2,281239.0,24.8978,24.8978,24.843,24.8521,281239.0
2016-09-12 15:20:00,27.2,27.22,27.1,27.2,190841.0,24.8521,24.8704,24.7608,24.8521,190841.0
2016-09-12 15:25:00,27.2,27.24,27.17,27.2,230152.0,24.8521,24.8887,24.8247,24.8521,230152.0
2016-09-12 15:30:00,27.2,27.23,27.15,27.17,288947.0,24.8521,24.8795,24.8064,24.8247,288947.0
2016-09-12 15:35:00,27.17,27.24,27.15,27.22,361360.0,24.8247,24.8887,24.8064,24.8704,361360.0
2016-09-12 15:40:00,27.22,27.24,27.16,27.24,467898.0,24.8704,24.8887,24.8156,24.8887,467898.0
2016-09-12 15:45:00,27.24,27.27,27.16,27.2,503288.0,24.8887,24.9161,24.8156,24.8521,503288.0
2016-09-12 15:50:00,27.2,27.2,27.1,27.12,482535.0,24.8521,24.8521,24.7608,24.779,482535.0
2016-09-12 15:55:00,27.12,27.15,27.01,27.05,1174329.0,24.779,24.8064,24.6785,24.7151,1174329.0
2016-09-13 09:30:00,26.74,26.74,26.49,26.56,585287.0,24.4318,24.4318,24.2034,24.2674,585287.0
2016-09-13 09:35:00,26.56,26.79,26.45,26.78,630176.0,24.2674,24.4775,24.1669,24.4684,630176.0
2016-09-13 09:40:00,26.79,26.79,26.64,26.66,433779.0,24.4775,24.4775,24.3405,24.3587,433779.0
2016-09-13 09:45:00,26.66,26.67,26.52,26.52,390612.0,24.3587,24.3679,24.2308,24.2308,390612.0
2016-09-13 09:50:00,26.52,26.59,26.45,26.54,383185.0,24.2308,24.2948,24.1669,24.2491,383185.0
2016-09-13 09:55:00,26.55,26.56,26.42,26.45,288423.0,24.2582,24.2674,24.1395,24.1669,288423.0
2016-09-13 10:00:00,26.44,26.48,26.35,26.47,347478.0,24.1577,24.1943,24.0755,24.1851,347478.0
2016-09-13 10:05:00,26.47,26.55,26.42,26.43,271867.0,24.1851,24.2582,24.1395,24.1486,271867.0
2016-09-13 10:10:00,26.43,26.54,26.41,26.51,366077.0,24.1486,24.2491,24.1303,24.2217,366077.0
2016-09-13 10:15:00,26.51,26.62,26.49,26.58,275751.0,24.2217,24.3222,24.2034,24.2856,275751.0
2016-09-13 10:20:00,26.58,26.59,26.49,26.51,349493.0,24.2856,24.2948,24.2034,24.2217,349493.0
2016-09-13 10:25:00,26.5,26.57,26.47,26.5,254629.0,24.2125,24.2765,24.1851,24.2125,254629.0
2016-09-13 10:30:00,26.49,26.56,26.45,26.53,248509.0,24.2034,24.2674,24.1669,24.24,248509.0
2016-09-13 10:35:00,26.54,26.58,26.47,26.49,220282.0,24.2491,24.2856,24.1851,24.2034,220282.0
2016-09-13 10:40:00,26.49,26.57,26.49,26.53,232816.0,24.2034,24.2765,24.2034,24.24,232816.0
2016-09-13 10:45:00,26.53,26.65,26.52,26.58,320671.0,24.24,24.3496,24.2308,24.2856,320671.0
2016-09-13 10:50:00,26.58,26.68,26.56,26.6,336722.0,24.2856,24.377,24.2674,24.3039,336722.0
2016-09-13 10:55:00,26.6,26.61,26.51,26.54,235938.0,24.3039,24.3131,24.2217,24.2491,235938.0
2016-09-13 11:00:00,26.53,26.53,26.45,26.46,192557.0,24.24,24.24,24.1669,24.176,192557.0
2016-09-13 11:05:00,26.46,26.5,26.39,26.39,281608.0,24.176,24.2125,24.112,24.112,281608.0
2016-09-13 11:10:00,26.39,26.4,26.3,26.32,258531.0,24.112,24.1212,24.0298,24.0481,258531.0
2016-09-13 11:15:00,26.31,26.31,26.2,26.27,447743.0,24.0389,24.0389,23.9384,24.0024,447743.0
2016-09-13 11:20:00,26.27,26.27,26.17,26.2,396640.0,24.0024,24.0024,23.911,23.9384,396640.0
2016-09-13 11:25:00,26.2,26.31,26.2,26.24,207561.0,23.9384,24.0389,23.9384,23.975,207561.0
2016-09-13 11:30:00,26.23,26.29,26.17,26.24,270046.0,23.9659,24.0207,23.911,23.975,270046.0
2016-09-13 11:35:00,26.23,26.23,26.17,26.18,145824.0,23.9659,23.9659,23.911,23.9202,145824.0
2016-09-13 11:40:00,26.18,26.25,26.17,26.25,218127.0,23.9202,23.9841,23.911,23.9841,218127.0
2016-09-13 11:45:00,26.25,26.28,26.23,26.26,158685.0,23.9841,24.0115,23.9659,23.9933,158685.0
2016-09-13 11:50:00,26.27,26.29,26.22,26.25,123341.0,24.0024,24.0207,23.9567,23.9841,123341.0
2016-09-13 11:55:00,26.25,26.27,26.21,26.21,142021.0,23.9841,24.0024,23.9476,23.9476,142021.0
2016-09-13 12:00:00,26.22,26.24,26.09,26.14,266741.0,23.9567,23.975,23.8379,23.8836,266741.0
2016-09-13 12:05:00,26.14,26.17,26.1,26.11,157792.0,23.8836,23.911,23.8471,23.8562,157792.0
2016-09-13 12:10:00,26.1,26.2,26.1,26.2,260248.0,23.8471,23.9384,23.8471,23.9384,260248.0
2016-09-13 12:15:00,26.2,26.2,26.14,26.14,168107.0,23.9384,23.9384,23.8836,23.8836,168107.0
2016-09-13 12:20:00,26.14,26.16,26.09,26.11,192917.0,23.8836,23.9019,23.8379,23.8562,192917.0
2016-09-13 12:25:00,26.11,26.11,26.05,26.07,357840.0,23.8562,23.8562,23.8014,23.8197,357840.0
2016-09-13 12:30:00,26.08,26.12,26.07,26.1,220073.0,23.8288,23.8653,23.8197,23.8471,220073.0
2016-09-13 12:35:00,26.1,26.11,26.08,26.08,101933.0,23.8471,23.8562,23.8288,23.8288,101933.0
2016-09-13 12:40:00,26.09,26.1,26.06,26.08,115535.0,23.8379,23.8471,23.8105,23.8288,115535.0
2016-09-13 12:45:00,26.07,26.07,26.02,26.02,151347.0,23.8197,23.8197,23.774,23.774,151347.0
2016-09-13 12:50:00,26.02,26.02,25.89,25.91,335625.0,23.774,23.774,23.6552,23.6735,335625.0
2016-09-13 12:55:00,25.9,25.96,25.86,25.93,145336.0,23.6643,23.7192,23.6278,23.6917,145336.0
2016-09-13 13:00:00,25.93,25.94,25.73,25.78,732581.0,23.6917,23.7009,23.509,23.5547,732581.0
2016-09-13 13:05:00,25.78,25.94,25.75,25.94,362203.0,23.5547,23.7009,23.5273,23.7009,362203.0
2016-09-13 13:10:00,25.93,25.99,25.86,25.95,226756.0,23.6917,23.7466,23.6278,23.71,226756.0
2016-09-13 13:15:00,25.94,26.08,25.93,26.08,246228.0,23.7009,23.8288,23.6917,23.8288,246228.0
2016-09-13 13:20:00,26.08,26.15,26.01,26.01,245596.0,23.8288,23.8928,23.7648,23.7648,245596.0
2016-09-13 13:25:00,26.0,26.05,25.94,26.01,228239.0,23.7557,23.8014,23.7009,23.7648,228239.0
2016-09-13 13:30:00,26.02,26.06,25.89,25.91,330833.0,23.774,23.8105,23.6552,23.6735,330833.0
2016-09-13 13:35:00,25.9,26.0,25.88,25.98,366240.0,23.6643,23.7557,23.6461,23.7374,366240.0
2016-09-13 13:40:00,25.98,26.0,25.92,25.93,235489.0,23.7374,23.7557,23.6826,23.6917,235489.0
2016-09-13 13:45:00,25.93,25.94,25.86,25.89,212851.0,23.6917,23.7009,23.6278,23.6552,212851.0
2016-09-13 13:50:00,25.88,25.91,25.82,25.84,326655.0,23.6461,23.6735,23.5912,23.6095,326655.0
2016-09-13 13:55:00,25.84,25.84,25.78,25.83,265172.0,23.6095,23.6095,23.5547,23.6004,265172.0
2016-09-13 14:00:00,25.82,25.85,25.78,25.83,220444.0,23.5912,23.6187,23.5547,23.6004,220444.0
2016-09-13 14:05:00,25.82,25.87,25.78,25.84,164017.0,23.5912,23.6369,23.5547,23.6095,164017.0
2016-09-13 14:10:00,25.84,25.92,25.84,25.92,279611.0,23.6095,23.6826,23.6095,23.6826,279611.0
2016-09-13 14:15:00,25.91,25.92,25.82,25.86,169166.0,23.6735,23.6826,23.5912,23.6278,169166.0
2016-09-13 14:20:00,25.85,25.86,25.81,25.81,215681.0,23.6187,23.6278,23.5821,23.5821,215681.0
2016-09-13 14:25:00,25.81,25.83,25.76,25.76,256582.0,23.5821,23.6004,23.5364,23.5364,256582.0
2016-09-13 14:30:00,25.77,25.78,25.68,25.7,287927.0,23.5456,23.5547,23.4633,23.4816,287927.0
2016-09-13 14:35:00,25.7,25.72,25.69,25.7,277222.0,23.4816,23.4999,23.4725,23.4816,277222.0
2016-09-13 14:40:00,25.69,25.75,25.69,25.75,233294.0,23.4725,23.5273,23.4725,23.5273,233294.0
2016-09-13 14:45:00,25.75,25.83,25.73,25.82,221542.0,23.5273,23.6004,23.509,23.5912,221542.0
2016-09-13 14:50:00,25.82,25.95,25.81,25.88,309386.0,23.5912,23.71,23.5821,23.6461,309386.0
2016-09-13 14:55:00,25.88,25.9,25.81,25.86,247428.0,23.6461,23.6643,23.5821,23.6278,247428.0
2016-09-13 15:00:00,25.85,25.86,25.78,25.83,200893.0,23.6187,23.6278,23.5547,23.6004,200893.0
2016-09-13 15:05:00,25.83,25.85,25.8,25.84,116762.0,23.6004,23.6187,23.573,23.6095,116762.0
2016-09-13 15:10:00,25.84,25.86,25.79,25.82,227975.0,23.6095,23.6278,23.5638,23.5912,227975.0
2016-09-13 15:15:00,25.82,25.92,25.81,25.88,189641.0,23.5912,23.6826,23.5821,23.6461,189641.0
2016-09-13 15:20:00,25.88,25.94,25.85,25.91,248348.0,23.6461,23.7009,23.6187,23.6735,248348.0
2016-09-13 15:25:00,25.91,25.99,25.91,25.99,191702.0,23.6735,23.7466,23.6735,23.7466,191702.0
2016-09-13 15:30:00,25.99,26.07,25.98,26.02,186084.0,23.7466,23.8197,23.7374,23.774,186084.0
2016-09-13 15:35:00,26.02,26.02,25.96,25.98,199190.0,23.774,23.774,23.7192,23.7374,199190.0
2016-09-13 15:40:00,25.98,26.02,25.92,25.94,383399.0,23.7374,23.774,23.6826,23.7009,383399.0
2016-09-13 15:45:00,25.94,25.99,25.9,25.98,324738.0,23.7009,23.7466,23.6643,23.7374,324738.0
2016-09-13 15:50:00,25.98,26.01,25.97,26.0,240945.0,23.7374,23.7648,23.7283,23.7557,240945.0
2016-09-13 15:55:00,26.0,26.07,25.95,26.03,1400462.0,23.7557,23.8197,23.71,23.7831,1400462.0
2016-09-14 09:30:00,26.29,26.44,26.29,26.39,831607.0,24.0207,24.1577,24.0207,24.112,831607.0
2016-09-14 09:35:00,26.38,26.53,26.32,26.51,538241.0,24.1029,24.24,24.0481,24.2217,538241.0
2016-09-14 09:40:00,26.51,26.56,26.4,26.46,657840.0,24.2217,24.2674,24.1212,24.176,657840.0
2016-09-14 09:45:00,26.45,26.6,26.42,26.57,751846.0,24.1669,24.3039,24.1395,24.2765,751846.0
2016-09-14 09:50:00,26.57,26.59,26.44,26.5,366466.0,24.2765,24.2948,24.1577,24.2125,366466.0
2016-09-14 09:55:00,26.5,26.55,26.45,26.5,437247.0,24.2125,24.2582,24.1669,24.2125,437247.0
2016-09-14 10:00:00,26.5,26.55,26.49,26.5,196214.0,24.2125,24.2582,24.2034,24.2125,196214.0
2016-09-14 10:05:00,26.5,26.65,26.5,26.6,349460.0,24.2125,24.3496,24.2125,24.3039,349460.0
2016-09-14 10:10:00,26.6,26.66,26.58,26.63,170164.0,24.3039,24.3587,24.2856,24.3313,170164.0
2016-09-14 10:15:00,26.6,26.61,26.49,26.5,209561.0,24.3039,24.3131,24.2034,24.2125,209561.0
2016-09-14 10:20:00,26.5,26.58,26.46,26.54,280340.0,24.2125,24.2856,24.176,24.2491,280340.0
2016-09-14 10:25:00,26.54,26.54,26.44,26.47,133373.0,24.2491,24.2491,24.1577,24.1851,133373.0
2016-09-14 10:30:00,26.48,26.62,26.48,26.62,316091.0,24.1943,24.3222,24.1943,24.3222,316091.0
2016-09-14 10:35:00,26.63,26.63,26.5,26.51,188843.0,24.3313,24.3313,24.2125,24.2217,188843.0
2016-09-14 10:40:00,26.51,26.51,26.3,26.33,188510.0,24.2217,24.2217,24.0298,24.0572,188510.0
2016-09-14 10:45:00,26.33,26.4,26.33,26.33,133152.0,24.0572,24.1212,24.0572,24.0572,133152.0
2016-09-14 10:50:00,26.33,26.33,26.17,26.18,399401.0,24.0572,24.0572,23.911,23.9202,399401.0
2016-09-14 10:55:00,26.19,26.25,26.13,26.13,175011.0,23.9293,23.9841,23.8745,23.8745,175011.0
2016-09-14 11:00:00,26.13,26.3,26.13,26.28,257336.0,23.8745,24.0298,23.8745,24.0115,257336.0
2016-09-14 11:05:00,26.29,26.36,26.26,26.31,436952.0,24.0207,24.0846,23.9933,24.0389,436952.0
2016-09-14 11:10:00,26.31,26.33,26.22,26.27,169739.0,24.0389,24.0572,23.9567,24.0024,169739.0
2016-09-14 11:15:00,26.28,26.32,26.28,26.31,265367.0,24.0115,24.0481,24.0115,24.0389,265367.0
2016-09-14 11:20:00,26.31,26.43,26.31,26.36,272037.0,24.0389,24.1486,24.0389,24.0846,272037.0
2016-09-14 11:25:00,26.36,26.42,26.3,26.3,121605.0,24.0846,24.1395,24.0298,24.0298,121605.0
2016-09-14 11:30:00,26.31,26.31,26.17,26.17,196355.0,24.0389,24.0389,23.911,23.911,196355.0
2016-09-14 11:35:00,26.17,26.24,26.17,26.23,130940.0,23.911,23.975,23.911,23.9659,130940.0
2016-09-14 11:40:00,26.22,26.22,26.17,26.17,59051.0,23.9567,23.9567,23.911,23.911,59051.0
2016-09-14 11:45:00,26.17,26.17,26.01,26.06,156386.0,23.911,23.911,23.7648,23.8105,156386.0
2016-09-14 11:50:00,26.07,26.14,26.07,26.09,127778.0,23.8197,23.8836,23.8197,23.8379,127778.0
2016-09-14 11:55:00,26.1,26.27,26.1,26.23,95089.0,23.8471,24.0024,23.8471,23.9659,95089.0
2016-09-14 12:00:00,26.24,26.29,26.16,26.21,137085.0,23.975,24.0207,23.9019,23.9476,137085.0
2016-09-14 12:05:00,26.21,26.23,26.11,26.13,125208.0,23.9476,23.9659,23.8562,23.8745,125208.0
2016-09-14 12:10:00,26.13,26.16,26.12,26.14,57755.0,23.8745,23.9019,23.8653,23.8836,57755.0
2016-09-14 12:15:00,26.15,26.24,26.14,26.16,65135.0,23.8928,23.975,23.8836,23.9019,65135.0
2016-09-14 12:20:00,26.15,26.16,26.1,26.11,117377.0,23.8928,23.9019,23.8471,23.8562,117377.0
2016-09-14 12:25:00,26.11,26.11,26.05,26.05,64249.0,23.8562,23.8562,23.8014,23.8014,64249.0
2016-09-14 12:30:00,26.06,26.08,26.04,26.06,84894.0,23.8105,23.8288,23.7923,23.8105,84894.0
2016-09-14 12:35:00,26.05,26.06,25.97,25.98,117766.0,23.8014,23.8105,23.7283,23.7374,117766.0
2016-09-14 12:40:00,25.98,25.98,25.87,25.89,317853.0,23.7374,23.7374,23.6369,23.6552,317853.0
2016-09-14 12:45:00,25.89,26.04,25.89,26.04,171804.0,23.6552,23.7923,23.6552,23.7923,171804.0
2016-09-14 12:50:00,26.04,26.04,25.98,26.01,75726.0,23.7923,23.7923,23.7374,23.7648,75726.0
2016-09-14 12:55:00,26.0,26.09,26.0,26.07,53375.0,23.7557,23.8379,23.7557,23.8197,53375.0
2016-09-14 13:00:00,26.07,26.1,26.05,26.07,72589.0,23.8197,23.8471,23.8014,23.8197,72589.0
2016-09-14 13:05:00,26.07,26.12,26.06,26.11,49007.0,23.8197,23.8653,23.8105,23.8562,49007.0
2016-09-14 13:10:00,26.11,26.15,26.08,26.14,88277.0,23.8562,23.8928,23.8288,23.8836,88277.0
2016-09-14 13:15:00,26.13,26.17,26.11,26.13,100670.0,23.8745,23.911,23.8562,23.8745,100670.0
2016-09-14 13:20:00,26.12,26.12,26.05,26.08,60462.0,23.8653,23.8653,23.8014,23.8288,60462.0
2016-09-14 13:25:00,26.08,26.1,26.06,26.1,63924.0,23.8288,23.8471,23.8105,23.8471,63924.0
2016-09-14 13:30:00,26.11,26.22,26.11,26.21,61919.0,23.8562,23.9567,23.8562,23.9476,61919.0
2016-09-14 13:35:00,26.2,26.22,26.16,26.2,78691.0,23.9384,23.9567,23.9019,23.9384,78691.0
2016-09-14 13:40:00,26.2,26.2,26.15,26.16,80556.0,23.9384,23.9384,23.8928,23.9019,80556.0
2016-09-14 13:45:00,26.17,26.17,26.03,26.03,103518.0,23.911,23.911,23.7831,23.7831,103518.0
2016-09-14 13:50:00,26.02,26.09,26.0,26.06,87820.0,23.774,23.8379,23.7557,23.8105,87820.0
2016-09-14 13:55:00,26.05,26.06,26.01,26.05,59662.0,23.8014,23.8105,23.7648,23.8014,59662.0
2016-09-14 14:00:00,26.05,26.12,26.04,26.04,71426.0,23.8014,23.8653,23.7923,23.7923,71426.0
2016-09-14 14:05:00,26.04,26.08,26.0,26.0,79242.0,23.7923,23.8288,23.7557,23.7557,79242.0
2016-09-14 14:10:00,26.01,26.07,25.99,26.07,83599.0,23.7648,23.8197,23.7466,23.8197,83599.0
2016-09-14 14:15:00,26.08,26.14,26.06,26.14,84723.0,23.8288,23.8836,23.8105,23.8836,84723.0
2016-09-14 14:20:00,26.14,26.2,26.12,26.18,77863.0,23.8836,23.9384,23.8653,23.9202,77863.0
2016-09-14 14:25:00,26.18,26.18,26.11,26.18,63228.0,23.9202,23.9202,23.8562,23.9202,63228.0
2016-09-14 14:30:00,26.18,26.19,26.14,26.18,71423.0,23.9202,23.9293,23.8836,23.9202,71423.0
2016-09-14 14:35:00,26.19,26.19,26.16,26.16,51453.0,23.9293,23.9293,23.9019,23.9019,51453.0
2016-09-14 14:40:00,26.15,26.2,26.14,26.2,84240.0,23.8928,23.9384,23.8836,23.9384,84240.0
2016-09-14 14:45:00,26.2,26.23,26.16,26.18,70946.0,23.9384,23.9659,23.9019,23.9202,70946.0
2016-09-14 14:50:00,26.18,26.19,26.11,26.11,73625.0,23.9202,23.9293,23.8562,23.8562,73625.0
2016-09-14 14:55:00,26.11,26.16,26.1,26.12,46786.0,23.8562,23.9019,23.8471,23.8653,46786.0
2016-09-14 15:00:00,26.12,26.14,26.09,26.13,66495.0,23.8653,23.8836,23.8379,23.8745,66495.0
2016-09-14 15:05:00,26.13,26.14,26.1,26.11,53944.0,23.8745,23.8836,23.8471,23.8562,53944.0
2016-09-14 15:10:00,26.12,26.15,26.11,26.14,34822.0,23.8653,23.8928,23.8562,23.8836,34822.0
2016-09-14 15:15:00,26.15,26.17,26.12,26.13,62773.0,23.8928,23.911,23.8653,23.8745,62773.0
2016-09-14 15:20:00,26.12,26.17,26.12,26.15,108903.0,23.8653,23.911,23.8653,23.8928,108903.0
2016-09-14 15:25:00,26.15,26.15,26.06,26.07,93322.0,23.8928,23.8928,23.8105,23.8197,93322.0
2016-09-14 15:30:00,26.08,26.13,26.08,26.11,97209.0,23.8288,23.8745,23.8288,23.8562,97209.0
2016-09-14 15:35:00,26.11,26.13,26.05,26.06,79760.0,23.8562,23.8745,23.8014,23.8105,79760.0
2016-09-14 15:40:00,26.06,26.1,26.05,26.08,197231.0,23.8105,23.8471,23.8014,23.8288,197231.0
2016-09-14 15:45:00,26.07,26.1,26.04,26.04,199746.0,23.8197,23.8471,23.7923,23.7923,199746.0
2016-09-14 15:50:00,26.05,26.06,26.01,26.01,206947.0,23.8014,23.8105,23.7648,23.7648,206947.0
2016-09-14 15:55:00,26.01,26.03,25.99,26.03,1505554.0,23.7648,23.7831,23.7466,23.7831,1505554.0
2016-09-15 09:30:00,25.98,26.2,25.96,26.1,578691.0,23.7374,23.9384,23.7192,23.8471,578691.0
2016-09-15 09:35:00,26.11,26.14,25.79,25.85,654634.0,23.8562,23.8836,23.5638,23.6187,654634.0
2016-09-15 09:40:00,25.84,25.9,25.73,25.88,590819.0,23.6095,23.6643,23.509,23.6461,590819.0
2016-09-15 09:45:00,25.87,25.87,25.75,25.81,407277.0,23.6369,23.6369,23.5273,23.5821,407277.0
2016-09-15 09:50:00,25.82,25.88,25.78,25.86,362485.0,23.5912,23.6461,23.5547,23.6278,362485.0
2016-09-15 09:55:00,25.85,25.86,25.76,25.78,248642.0,23.6187,23.6278,23.5364,23.5547,248642.0
2016-09-15 10:00:00,25.78,25.78,25.61,25.71,489057.0,23.5547,23.5547,23.3994,23.4907,489057.0
2016-09-15 10:05:00,25.71,25.75,25.62,25.69,373463.0,23.4907,23.5273,23.4085,23.4725,373463.0
2016-09-15 10:10:00,25.7,25.85,25.68,25.8,327959.0,23.4816,23.6187,23.4633,23.573,327959.0
2016-09-15 10:15:00,25.8,25.91,25.8,25.91,117393.0,23.573,23.6735,23.573,23.6735,117393.0
2016-09-15 10:20:00,25.91,25.94,25.87,25.87,277703.0,23.6735,23.7009,23.6369,23.6369,277703.0
2016-09-15 10:25:00,25.87,25.91,25.83,25.88,258619.0,23.6369,23.6735,23.6004,23.6461,258619.0
2016-09-15 10:30:00,25.88,25.91,25.87,25.9,133920.0,23.6461,23.6735,23.6369,23.6643,133920.0
2016-09-15 10:35:00,25.91,26.08,25.91,26.08,323281.0,23.6735,23.8288,23.6735,23.8288,323281.0
2016-09-15 10:40:00,26.09,26.1,26.01,26.01,245841.0,23.8379,23.8471,23.7648,23.7648,245841.0
2016-09-15 10:45:00,26.01,26.13,26.01,26.11,103394.0,23.7648,23.8745,23.7648,23.8562,103394.0
2016-09-15 10:50:00,26.12,26.29,26.12,26.28,153963.0,23.8653,24.0207,23.8653,24.0115,153963.0
2016-09-15 10:55:00,26.28,26.42,26.28,26.42,241968.0,24.0115,24.1395,24.0115,24.1395,241968.0
2016-09-15 11:00:00,26.42,26.46,26.33,26.33,158202.0,24.1395,24.176,24.0572,24.0572,158202.0
2016-09-15 11:05:00,26.33,26.41,26.32,26.39,106603.0,24.0572,24.1303,24.0481,24.112,106603.0
2016-09-15 11:10:00,26.4,26.47,26.39,26.45,141797.0,24.1212,24.1851,24.112,24.1669,141797.0
2016-09-15 11:15:00,26.45,26.47,26.43,26.45,154164.0,24.1669,24.1851,24.1486,24.1669,154164.0
2016-09-15 11:20:00,26.45,26.46,26.35,26.4,180214.0,24.1669,24.176,24.0755,24.1212,180214.0
2016-09-15 11:25:00,26.4,26.41,26.31,26.34,122975.0,24.1212,24.1303,24.0389,24.0664,122975.0
2016-09-15 11:30:00,26.35,26.48,26.35,26.45,163871.0,24.0755,24.1943,24.0755,24.1669,163871.0
2016-09-15 11:35:00,26.45,26.48,26.43,26.46,241290.0,24.1669,24.1943,24.1486,24.176,241290.0
2016-09-15 11:40:00,26.45,26.47,26.41,26.42,382390.0,24.1669,24.1851,24.1303,24.1395,382390.0
2016-09-15 11:45:00,26.41,26.45,26.38,26.39,104249.0,24.1303,24.1669,24.1029,24.112,104249.0
2016-09-15 11:50:00,26.39,26.57,26.39,26.54,177707.0,24.112,24.2765,24.112,24.2491,177707.0
2016-09-15 11:55:00,26.54,26.6,26.53,26.57,167287.0,24.2491,24.3039,24.24,24.2765,167287.0
2016-09-15 12:00:00,26.57,26.61,26.57,26.6,235558.0,24.2765,24.3131,24.2765,24.3039,235558.0
2016-09-15 12:05:00,26.6,26.64,26.58,26.61,179030.0,24.3039,24.3405,24.2856,24.3131,179030.0
2016-09-15 12:10:00,26.61,26.61,26.52,26.54,92079.0,24.3131,24.3131,24.2308,24.2491,92079.0
2016-09-15 12:15:00,26.53,26.6,26.51,26.57,130589.0,24.24,24.3039,24.2217,24.2765,130589.0
2016-09-15 12:20:00,26.58,26.61,26.56,26.6,78313.0,24.2856,24.3131,24.2674,24.3039,78313.0
2016-09-15 12:25:00,26.6,26.6,26.49,26.51,131974.0,24.3039,24.3039,24.2034,24.2217,131974.0
2016-09-15 12:30:00,26.51,26.54,26.42,26.42,77427.0,24.2217,24.2491,24.1395,24.1395,77427.0
2016-09-15 12:35:00,26.41,26.42,26.28,26.37,196597.0,24.1303,24.1395,24.0115,24.0938,196597.0
2016-09-15 12:40:00,26.36,26.37,26.28,26.37,155129.0,24.0846,24.0938,24.0115,24.0938,155129.0
2016-09-15 12:45:00,26.36,26.42,26.35,26.4,109260.0,24.0846,24.1395,24.0755,24.1212,109260.0
2016-09-15 12:50:00,26.39,26.46,26.39,26.45,59139.0,24.112,24.176,24.112,24.1669,59139.0
2016-09-15 12:55:00,26.45,26.47,26.42,26.44,84255.0,24.1669,24.1851,24.1395,24.1577,84255.0
2016-09-15 13:00:00,26.44,26.51,26.44,26.48,116426.0,24.1577,24.2217,24.1577,24.1943,116426.0
2016-09-15 13:05:00,26.49,26.49,26.35,26.35,134497.0,24.2034,24.2034,24.0755,24.0755,134497.0
2016-09-15 13:10:00,26.35,26.37,26.29,26.33,103257.0,24.0755,24.0938,24.0207,24.0572,103257.0
2016-09-15 13:15:00,26.34,26.46,26.34,26.45,91337.0,24.0664,24.176,24.0664,24.1669,91337.0
2016-09-15 13:20:00,26.45,26.45,26.36,26.39,81195.0,24.1669,24.1669,24.0846,24.112,81195.0
2016-09-15 13:25:00,26.38,26.41,26.32,26.37,79304.0,24.1029,24.1303,24.0481,24.0938,79304.0
2016-09-15 13:30:00,26.37,26.42,26.37,26.42,80034.0,24.0938,24.1395,24.0938,24.1395,80034.0
2016-09-15 13:35:00,26.42,26.47,26.4,26.47,68067.0,24.1395,24.1851,24.1212,24.1851,68067.0
2016-09-15 13:40:00,26.46,26.53,26.44,26.51,125711.0,24.176,24.24,24.1577,24.2217,125711.0
2016-09-15 13:45:00,26.52,26.55,26.5,26.55,101297.0,24.2308,24.2582,24.2125,24.2582,101297.0
2016-09-15 13:50:00,26.54,26.54,26.39,26.42,154736.0,24.2491,24.2491,24.112,24.1395,154736.0
2016-09-15 13:55:00,26.42,26.45,26.42,26.45,62394.0,24.1395,24.1669,24.1395,24.1669,62394.0
2016-09-15 14:00:00,26.46,26.5,26.43,26.46,111995.0,24.176,24.2125,24.1486,24.176,111995.0
2016-09-15 14:05:00,26.47,26.52,26.46,26.52,57885.0,24.1851,24.2308,24.176,24.2308,57885.0
2016-09-15 14:10:00,26.51,26.52,26.47,26.49,114554.0,24.2217,24.2308,24.1851,24.2034,114554.0
2016-09-15 14:15:00,26.49,26.53,26.49,26.53,99522.0,24.2034,24.24,24.2034,24.24,99522.0
2016-09-15 14:20:00,26.53,26.54,26.47,26.5,84470.0,24.24,24.2491,24.1851,24.2125,84470.0
2016-09-15 14:25:00,26.5,26.5,26.38,26.38,66565.0,24.2125,24.2125,24.1029,24.1029,66565.0
2016-09-15 14:30:00,26.39,26.42,26.39,26.4,88634.0,24.112,24.1395,24.112,24.1212,88634.0
2016-09-15 14:35:00,26.4,26.41,26.32,26.34,96684.0,24.1212,24.1303,24.0481,24.0664,96684.0
2016-09-15 14:40:00,26.33,26.33,26.29,26.33,79862.0,24.0572,24.0572,24.0207,24.0572,79862.0
2016-09-15 14:45:00,26.33,26.38,26.31,26.31,76719.0,24.0572,24.1029,24.0389,24.0389,76719.0
2016-09-15 14:50:00,26.32,26.38,26.32,26.36,72629.0,24.0481,24.1029,24.0481,24.0846,72629.0
2016-09-15 14:55:00,26.36,26.38,26.35,26.38,48645.0,24.0846,24.1029,24.0755,24.1029,48645.0
2016-09-15 15:00:00,26.38,26.46,26.38,26.44,98451.0,24.1029,24.176,24.1029,24.1577,98451.0
2016-09-15 15:05:00,26.45,26.47,26.36,26.36,105554.0,24.1669,24.1851,24.0846,24.0846,105554.0
2016-09-15 15:10:00,26.37,26.4,26.35,26.38,70814.0,24.0938,24.1212,24.0755,24.1029,70814.0
2016-09-15 15:15:00,26.38,26.38,26.3,26.3,90069.0,24.1029,24.1029,24.0298,24.0298,90069.0
2016-09-15 15:20:00,26.29,26.29,26.25,26.26,82147.0,24.0207,24.0207,23.9841,23.9933,82147.0
2016-09-15 15:25:00,26.25,26.28,26.25,26.28,27423.0,23.9841,24.0115,23.9841,24.0115,27423.0
2016-09-15 15:30:00,26.28,26.3,26.22,26.24,153698.0,24.0115,24.0298,23.9567,23.975,153698.0
2016-09-15 15:35:00,26.25,26.26,26.22,26.24,164088.0,23.9841,23.9933,23.9567,23.975,164088.0
2016-09-15 15:40:00,26.24,26.28,26.24,26.25,154484.0,23.975,24.0115,23.975,23.9841,154484.0
2016-09-15 15:45:00,26.25,26.27,26.2,26.26,139725.0,23.9841,24.0024,23.9384,23.9933,139725.0
2016-09-15 15:50:00,26.26,26.3,26.24,26.24,195394.0,23.9933,24.0298,23.975,23.975,195394.0
2016-09-15 15:55:00,26.24,26.25,26.17,26.19,1175915.0,23.975,23.9841,23.911,23.9293,1175915.0
2016-09-16 09:30:00,25.84,26.03,25.81,25.96,621691.0,23.6095,23.7831,23.5821,23.7192,621691.0
2016-09-16 09:35:00,25.96,26.09,25.93,25.99,447622.0,23.7192,23.8379,23.6917,23.7466,447622.0
2016-09-16 09:40:00,25.99,25.99,25.84,25.95,448271.0,23.7466,23.7466,23.6095,23.71,448271.0
2016-09-16 09:45:00,25.95,26.05,25.91,26.01,236896.0,23.71,23.8014,23.6735,23.7648,236896.0
2016-09-16 09:50:00,26.01,26.01,25.9,25.94,220727.0,23.7648,23.7648,23.6643,23.7009,220727.0
2016-09-16 09:55:00,25.94,26.05,25.93,26.03,152864.0,23.7009,23.8014,23.6917,23.7831,152864.0
2016-09-16 10:00:00,26.03,26.12,25.96,26.06,307768.0,23.7831,23.8653,23.7192,23.8105,307768.0
2016-09-16 10:05:00,26.05,26.05,25.92,26.04,247723.0,23.8014,23.8014,23.6826,23.7923,247723.0
2016-09-16 10:10:00,26.04,26.07,25.98,26.03,167810.0,23.7923,23.8197,23.7374,23.7831,167810.0
2016-09-16 10:15:00,26.02,26.14,25.99,26.1,139273.0,23.774,23.8836,23.7466,23.8471,139273.0
2016-09-16 10:20:00,26.1,26.15,26.07,26.09,68383.0,23.8471,23.8928,23.8197,23.8379,68383.0
2016-09-16 10:25:00,26.09,26.09,26.01,26.06,174080.0,23.8379,23.8379,23.7648,23.8105,174080.0
2016-09-16 10:30:00,26.05,26.11,26.05,26.07,78739.0,23.8014,23.8562,23.8014,23.8197,78739.0
2016-09-16 10:35:00,26.06,26.1,26.05,26.09,130923.0,23.8105,23.8471,23.8014,23.8379,130923.0
2016-09-16 10:40:00,26.09,26.22,26.08,26.19,182010.0,23.8379,23.9567,23.8288,23.9293,182010.0
2016-09-16 10:45:00,26.19,26.29,26.18,26.22,186900.0,23.9293,24.0207,23.9202,23.9567,186900.0
2016-09-16 10:50:00,26.21,26.31,26.19,26.27,105755.0,23.9476,24.0389,23.9293,24.0024,105755.0
2016-09-16 10:55:00,26.27,26.28,26.18,26.18,135997.0,24.0024,24.0115,23.9202,23.9202,135997.0
2016-09-16 11:00:00,26.17,26.2,26.15,26.15,187490.0,23.911,23.9384,23.8928,23.8928,187490.0
2016-09-16 11:05:00,26.14,26.15,26.07,26.07,111339.0,23.8836,23.8928,23.8197,23.8197,111339.0
2016-09-16 11:10:00,26.07,26.15,26.07,26.13,95290.0,23.8197,23.8928,23.8197,23.8745,95290.0
2016-09-16 11:15:00,26.11,26.18,26.07,26.08,110302.0,23.8562,23.9202,23.8197,23.8288,110302.0
2016-09-16 11:20:00,26.08,26.09,26.01,26.04,83608.0,23.8288,23.8379,23.7648,23.7923,83608.0
2016-09-16 11:25:00,26.03,26.05,25.98,25.99,121873.0,23.7831,23.8014,23.7374,23.7466,121873.0
2016-09-16 11:30:00,25.99,26.0,25.94,25.98,72008.0,23.7466,23.7557,23.7009,23.7374,72008.0
2016-09-16 11:35:00,25.98,25.98,25.89,25.93,189982.0,23.7374,23.7374,23.6552,23.6917,189982.0
2016-09-16 11:40:00,25.93,25.95,25.9,25.92,68790.0,23.6917,23.71,23.6643,23.6826,68790.0
2016-09-16 11:45:00,25.92,25.95,25.89,25.9,72456.0,23.6826,23.71,23.6552,23.6643,72456.0
2016-09-16 11:50:00,25.89,25.9,25.82,25.84,200549.0,23.6552,23.6643,23.5912,23.6095,200549.0
2016-09-16 11:55:00,25.84,25.85,25.82,25.84,74952.0,23.6095,23.6187,23.5912,23.6095,74952.0
2016-09-16 12:00:00,25.84,25.85,25.74,25.75,142747.0,23.6095,23.6187,23.5181,23.5273,142747.0
2016-09-16 12:05:00,25.74,25.82,25.72,25.82,113504.0,23.5181,23.5912,23.4999,23.5912,113504.0
2016-09-16 12:10:00,25.83,25.83,25.8,25.82,52236.0,23.6004,23.6004,23.573,23.5912,52236.0
2016-09-16 12:15:00,25.82,25.82,25.77,25.78,38581.0,23.5912,23.5912,23.5456,23.5547,38581.0
2016-09-16 12:20:00,25.78,25.82,25.78,25.82,49367.0,23.5547,23.5912,23.5547,23.5912,49367.0
2016-09-16 12:25:00,25.82,25.84,25.8,25.81,36535.0,23.5912,23.6095,23.573,23.5821,36535.0
2016-09-16 12:30:00,25.81,25.83,25.78,25.8,70874.0,23.5821,23.6004,23.5547,23.573,70874.0
2016-09-16 12:35:00,25.8,25.82,25.77,25.77,37347.0,23.573,23.5912,23.5456,23.5456,37347.0
2016-09-16 12:40:00,25.78,25.78,25.72,25.74,92647.0,23.5547,23.5547,23.4999,23.5181,92647.0
2016-09-16 12:45:00,25.74,25.82,25.73,25.79,110528.0,23.5181,23.5912,23.509,23.5638,110528.0
2016-09-16 12:50:00,25.8,25.81,25.76,25.78,49822.0,23.573,23.5821,23.5364,23.5547,49822.0
2016-09-16 12:55:00,25.79,25.8,25.77,25.78,44276.0,23.5638,23.573,23.5456,23.5547,44276.0
2016-09-16 13:00:00,25.78,25.78,25.75,25.75,115563.0,23.5547,23.5547,23.5273,23.5273,115563.0
2016-09-16 13:05:00,25.75,25.75,25.69,25.7,63236.0,23.5273,23.5273,23.4725,23.4816,63236.0
2016-09-16 13:10:00,25.69,25.74,25.68,25.7,109657.0,23.4725,23.5181,23.4633,23.4816,109657.0
2016-09-16 13:15:00,25.7,25.71,25.68,25.69,95837.0,23.4816,23.4907,23.4633,23.4725,95837.0
2016-09-16 13:20:00,25.69,25.7,25.64,25.65,115215.0,23.4725,23.4816,23.4268,23.4359,115215.0
2016-09-16 13:25:00,25.65,25.67,25.58,25.61,290955.0,23.4359,23.4542,23.372,23.3994,290955.0
2016-09-16 13:30:00,25.61,25.64,25.58,25.61,111495.0,23.3994,23.4268,23.372,23.3994,111495.0
2016-09-16 13:35:00,25.61,25.68,25.6,25.64,109912.0,23.3994,23.4633,23.3902,23.4268,109912.0
2016-09-16 13:40:00,25.65,25.66,25.59,25.59,75873.0,23.4359,23.4451,23.3811,23.3811,75873.0
2016-09-16 13:45:00,25.59,25.61,25.57,25.58,145479.0,23.3811,23.3994,23.3628,23.372,145479.0
2016-09-16 13:50:00,25.58,25.65,25.57,25.64,113740.0,23.372,23.4359,23.3628,23.4268,113740.0
2016-09-16 13:55:00,25.63,25.67,25.61,25.67,132159.0,23.4176,23.4542,23.3994,23.4542,132159.0
2016-09-16 14:00:00,25.67,25.67,25.61,25.63,100277.0,23.4542,23.4542,23.3994,23.4176,100277.0
2016-09-16 14:05:00,25.62,25.62,25.59,25.6,149555.0,23.4085,23.4085,23.3811,23.3902,149555.0
2016-09-16 14:10:00,25.59,25.65,25.59,25.62,105194.0,23.3811,23.4359,23.3811,23.4085,105194.0
2016-09-16 14:15:00,25.61,25.62,25.58,25.59,96771.0,23.3994,23.4085,23.372,23.3811,96771.0
2016-09-16 14:20:00,25.59,25.68,25.59,25.67,169294.0,23.3811,23.4633,23.3811,23.4542,169294.0
2016-09-16 14:25:00,25.67,25.69,25.66,25.67,74852.0,23.4542,23.4725,23.4451,23.4542,74852.0
2016-09-16 14:30:00,25.67,25.68,25.66,25.68,142843.0,23.4542,23.4633,23.4451,23.4633,142843.0
2016-09-16 14:35:00,25.68,25.72,25.68,25.68,81184.0,23.4633,23.4999,23.4633,23.4633,81184.0
2016-09-16 14:40:00,25.68,25.76,25.67,25.74,263775.0,23.4633,23.5364,23.4542,23.5181,263775.0
2016-09-16 14:45:00,25.74,25.75,25.73,25.74,243034.0,23.5181,23.5273,23.509,23.5181,243034.0
2016-09-16 14:50:00,25.75,25.75,25.68,25.68,102329.0,23.5273,23.5273,23.4633,23.4633,102329.0
2016-09-16 14:55:00,25.68,25.68,25.64,25.64,142188.0,23.4633,23.4633,23.4268,23.4268,142188.0
2016-09-16 15:00:00,25.64,25.68,25.64,25.66,215738.0,23.4268,23.4633,23.4268,23.4451,215738.0
2016-09-16 15:05:00,25.67,25.75,25.67,25.73,262001.0,23.4542,23.5273,23.4542,23.509,262001.0
2016-09-16 15:10:00,25.73,25.74,25.69,25.74,166464.0,23.509,23.5181,23.4725,23.5181,166464.0
2016-09-16 15:15:00,25.74,25.75,25.7,25.74,193649.0,23.5181,23.5273,23.4816,23.5181,193649.0
2016-09-16 15:20:00,25.74,25.78,25.74,25.75,205937.0,23.5181,23.5547,23.5181,23.5273,205937.0
2016-09-16 15:25:00,25.75,25.75,25.7,25.71,203246.0,23.5273,23.5273,23.4816,23.4907,203246.0
2016-09-16 15:30:00,25.72,25.83,25.71,25.81,364080.0,23.4999,23.6004,23.4907,23.5821,364080.0
2016-09-16 15:35:00,25.81,25.84,25.78,25.81,336310.0,23.5821,23.6095,23.5547,23.5821,336310.0
2016-09-16 15:40:00,25.81,25.85,25.81,25.85,260037.0,23.5821,23.6187,23.5821,23.6187,260037.0
2016-09-16 15:45:00,25.85,25.87,25.83,25.87,356036.0,23.6187,23.6369,23.6004,23.6369,356036.0
2016-09-16 15:50:00,25.87,25.88,25.84,25.84,435190.0,23.6369,23.6461,23.6095,23.6095,435190.0
2016-09-16 15:55:00,25.84,26.0,25.84,25.96,2469513.0,23.6095,23.7557,23.6095,23.7192,2469513.0
2016-09-19 09:30:00,26.36,26.41,26.2,26.22,645366.0,24.0846,24.1303,23.9384,23.9567,645366.0
2016-09-19 09:35:00,26.22,26.27,26.16,26.18,221197.0,23.9567,24.0024,23.9019,23.9202,221197.0
2016-09-19 09:40:00,26.17,26.21,26.13,26.2,259772.0,23.911,23.9476,23.8745,23.9384,259772.0
2016-09-19 09:45:00,26.2,26.28,26.17,26.25,337454.0,23.9384,24.0115,23.911,23.9841,337454.0
2016-09-19 09:50:00,26.25,26.27,26.19,26.21,195983.0,23.9841,24.0024,23.9293,23.9476,195983.0
2016-09-19 09:55:00,26.21,26.23,26.16,26.23,156397.0,23.9476,23.9659,23.9019,23.9659,156397.0
2016-09-19 10:00:00,26.24,26.25,26.2,26.2,407285.0,23.975,23.9841,23.9384,23.9384,407285.0
2016-09-19 10:05:00,26.19,26.3,26.19,26.25,146373.0,23.9293,24.0298,23.9293,23.9841,146373.0
2016-09-19 10:10:00,26.25,26.32,26.2,26.23,168401.0,23.9841,24.0481,23.9384,23.9659,168401.0
2016-09-19 10:15:00,26.24,26.34,26.23,26.33,254165.0,23.975,24.0664,23.9659,24.0572,254165.0
2016-09-19 10:20:00,26.33,26.36,26.28,26.29,230847.0,24.0572,24.0846,24.0115,24.0207,230847.0
2016-09-19 10:25:00,26.29,26.29,26.21,26.24,137706.0,24.0207,24.0207,23.9476,23.975,137706.0
2016-09-19 10:30:00,26.24,26.33,26.24,26.3,124730.0,23.975,24.0572,23.975,24.0298,124730.0
2016-09-19 10:35:00,26.3,26.31,26.26,26.3,132075.0,24.0298,24.0389,23.9933,24.0298,132075.0
2016-09-19 10:40:00,26.3,26.33,26.3,26.31,156623.0,24.0298,24.0572,24.0298,24.0389,156623.0
2016-09-19 10:45:00,26.3,26.3,26.19,26.19,92956.0,24.0298,24.0298,23.9293,23.9293,92956.0
2016-09-19 10:50:00,26.18,26.22,26.16,26.18,89065.0,23.9202,23.9567,23.9019,23.9202,89065.0
2016-09-19 10:55:00,26.18,26.21,26.15,26.2,96522.0,23.9202,23.9476,23.8928,23.9384,96522.0
2016-09-19 11:00:00,26.21,26.23,26.19,26.22,103762.0,23.9476,23.9659,23.9293,23.9567,103762.0
2016-09-19 11:05:00,26.22,26.23,26.17,26.18,84379.0,23.9567,23.9659,23.911,23.9202,84379.0
2016-09-19 11:10:00,26.18,26.2,26.16,26.16,71473.0,23.9202,23.9384,23.9019,23.9019,71473.0
2016-09-19 11:15:00,26.15,26.25,26.14,26.24,128594.0,23.8928,23.9841,23.8836,23.975,128594.0
2016-09-19 11:20:00,26.24,26.25,26.19,26.2,80814.0,23.975,23.9841,23.9293,23.9384,80814.0
2016-09-19 11:25:00,26.19,26.24,26.19,26.21,83131.0,23.9293,23.975,23.9293,23.9476,83131.0
2016-09-19 11:30:00,26.21,26.24,26.21,26.23,77265.0,23.9476,23.975,23.9476,23.9659,77265.0
2016-09-19 11:35:00,26.24,26.27,26.24,26.27,91990.0,23.975,24.0024,23.975,24.0024,91990.0
2016-09-19 11:40:00,26.28,26.29,26.22,26.22,96543.0,24.0115,24.0207,23.9567,23.9567,96543.0
2016-09-19 11:45:00,26.22,26.25,26.2,26.2,84975.0,23.9567,23.9841,23.9384,23.9384,84975.0
2016-09-19 11:50:00,26.2,26.25,26.2,26.23,50023.0,23.9384,23.9841,23.9384,23.9659,50023.0
2016-09-19 11:55:00,26.23,26.25,26.2,26.25,35918.0,23.9659,23.9841,23.9384,23.9841,35918.0
2016-09-19 12:00:00,26.25,26.26,26.23,26.24,77001.0,23.9841,23.9933,23.9659,23.975,77001.0
2016-09-19 12:05:00,26.24,26.25,26.22,26.24,71197.0,23.975,23.9841,23.9567,23.975,71197.0
2016-09-19 12:10:00,26.25,26.25,26.17,26.18,51667.0,23.9841,23.9841,23.911,23.9202,51667.0
2016-09-19 12:15:00,26.18,26.22,26.09,26.11,126508.0,23.9202,23.9567,23.8379,23.8562,126508.0
2016-09-19 12:20:00,26.1,26.17,26.1,26.14,63008.0,23.8471,23.911,23.8471,23.8836,63008.0
2016-09-19 12:25:00,26.15,26.18,26.15,26.17,42590.0,23.8928,23.9202,23.8928,23.911,42590.0
2016-09-19 12:30:00,26.17,26.2,26.17,26.2,49085.0,23.911,23.9384,23.911,23.9384,49085.0
2016-09-19 12:35:00,26.2,26.21,26.17,26.17,51314.0,23.9384,23.9476,23.911,23.911,51314.0
2016-09-19 12:40:00,26.17,26.17,26.14,26.14,45724.0,23.911,23.911,23.8836,23.8836,45724.0
2016-09-19 12:45:00,26.15,26.18,26.14,26.16,30151.0,23.8928,23.9202,23.8836,23.9019,30151.0
2016-09-19 12:50:00,26.17,26.2,26.17,26.19,35419.0,23.911,23.9384,23.911,23.9293,35419.0
2016-09-19 12:55:00,26.18,26.19,26.13,26.15,31391.0,23.9202,23.9293,23.8745,23.8928,31391.0
2016-09-19 13:00:00,26.14,26.16,26.11,26.13,49982.0,23.8836,23.9019,23.8562,23.8745,49982.0
2016-09-19 13:05:00,26.14,26.17,26.13,26.17,42477.0,23.8836,23.911,23.8745,23.911,42477.0
2016-09-19 13:10:00,26.17,26.2,26.17,26.18,43518.0,23.911,23.9384,23.911,23.9202,43518.0
2016-09-19 13:15:00,26.19,26.2,26.18,26.18,75739.0,23.9293,23.9384,23.9202,23.9202,75739.0
2016-09-19 13:20:00,26.18,26.19,26.16,26.19,49909.0,23.9202,23.9293,23.9019,23.9293,49909.0
2016-09-19 13:25:00,26.2,26.23,26.19,26.21,66232.0,23.9384,23.9659,23.9293,23.9476,66232.0
2016-09-19 13:30:00,26.21,26.21,26.13,26.15,76163.0,23.9476,23.9476,23.8745,23.8928,76163.0
2016-09-19 13:35:00,26.15,26.15,26.06,26.08,74234.0,23.8928,23.8928,23.8105,23.8288,74234.0
2016-09-19 13:40:00,26.08,26.09,26.05,26.08,42970.0,23.8288,23.8379,23.8014,23.8288,42970.0
2016-09-19 13:45:00,26.08,26.08,26.02,26.04,63358.0,23.8288,23.8288,23.774,23.7923,63358.0
2016-09-19 13:50:00,26.04,26.06,26.02,26.06,20846.0,23.7923,23.8105,23.774,23.8105,20846.0
2016-09-19 13:55:00,26.07,26.12,26.06,26.12,50968.0,23.8197,23.8653,23.8105,23.8653,50968.0
2016-09-19 14:00:00,26.12,26.15,26.11,26.13,25634.0,23.8653,23.8928,23.8562,23.8745,25634.0
2016-09-19 14:05:00,26.14,26.19,26.14,26.19,34707.0,23.8836,23.9293,23.8836,23.9293,34707.0
2016-09-19 14:10:00,26.19,26.2,26.15,26.17,35406.0,23.9293,23.9384,23.8928,23.911,35406.0
2016-09-19 14:15:00,26.18,26.19,26.15,26.15,29634.0,23.9202,23.9293,23.8928,23.8928,29634.0
2016-09-19 14:20:00,26.15,26.15,26.12,26.13,28385.0,23.8928,23.8928,23.8653,23.8745,28385.0
2016-09-19 14:25:00,26.14,26.17,26.14,26.17,19053.0,23.8836,23.911,23.8836,23.911,19053.0
2016-09-19 14:30:00,26.17,26.25,26.17,26.24,40710.0,23.911,23.9841,23.911,23.975,40710.0
2016-09-19 14:35:00,26.24,26.25,26.21,26.21,33766.0,23.975,23.9841,23.9476,23.9476,33766.0
2016-09-19 14:40:00,26.2,26.25,26.2,26.22,46189.0,23.9384,23.9841,23.9384,23.9567,46189.0
2016-09-19 14:45:00,26.22,26.28,26.22,26.27,37947.0,23.9567,24.0115,23.9567,24.0024,37947.0
2016-09-19 14:50:00,26.27,26.3,26.25,26.25,63795.0,24.0024,24.0298,23.9841,23.9841,63795.0
2016-09-19 14:55:00,26.25,26.27,26.24,26.26,47894.0,23.9841,24.0024,23.975,23.9933,47894.0
2016-09-19 15:00:00,26.25,26.27,26.23,26.23,68160.0,23.9841,24.0024,23.9659,23.9659,68160.0
2016-09-19 15:05:00,26.23,26.23,26.18,26.19,43715.0,23.9659,23.9659,23.9202,23.9293,43715.0
2016-09-19 15:10:00,26.19,26.22,26.19,26.19,36885.0,23.9293,23.9567,23.9293,23.9293,36885.0
2016-09-19 15:15:00,26.19,26.22,26.16,26.2,41848.0,23.9293,23.9567,23.9019,23.9384,41848.0
2016-09-19 15:20:00,26.2,26.21,26.18,26.2,49481.0,23.9384,23.9476,23.9202,23.9384,49481.0
2016-09-19 15:25:00,26.2,26.2,26.17,26.18,47460.0,23.9384,23.9384,23.911,23.9202,47460.0
2016-09-19 15:30:00,26.18,26.18,26.08,26.09,97333.0,23.9202,23.9202,23.8288,23.8379,97333.0
2016-09-19 15:35:00,26.09,26.13,26.06,26.13,115036.0,23.8379,23.8745,23.8105,23.8745,115036.0
2016-09-19 15:40:00,26.13,26.22,26.12,26.22,257603.0,23.8745,23.9567,23.8653,23.9567,257603.0
2016-09-19 15:45:00,26.22,26.23,26.13,26.16,597666.0,23.9567,23.9659,23.8745,23.9019,597666.0
2016-09-19 15:50:00,26.16,26.18,26.1,26.13,136604.0,23.9019,23.9202,23.8471,23.8745,136604.0
2016-09-19 15:55:00,26.13,26.15,26.09,26.1,515587.0,23.8745,23.8928,23.8379,23.8471,515587.0
2016-09-20 09:30:00,26.11,26.13,26.01,26.01,332255.0,23.8562,23.8745,23.7648,23.7648,332255.0
2016-09-20 09:35:00,26.01,26.09,25.95,25.98,294017.0,23.7648,23.8379,23.71,23.7374,294017.0
2016-09-20 09:40:00,25.97,26.09,25.97,26.04,194754.0,23.7283,23.8379,23.7283,23.7923,194754.0
2016-09-20 09:45:00,26.04,26.04,25.95,26.01,149011.0,23.7923,23.7923,23.71,23.7648,149011.0
2016-09-20 09:50:00,26.0,26.08,26.0,26.06,169777.0,23.7557,23.8288,23.7557,23.8105,169777.0
2016-09-20 09:55:00,26.07,26.1,26.04,26.05,134816.0,23.8197,23.8471,23.7923,23.8014,134816.0
2016-09-20 10:00:00,26.06,26.13,26.05,26.08,149940.0,23.8105,23.8745,23.8014,23.8288,149940.0
2016-09-20 10:05:00,26.08,26.08,26.01,26.02,195353.0,23.8288,23.8288,23.7648,23.774,195353.0
2016-09-20 10:10:00,26.01,26.01,25.95,26.01,407644.0,23.7648,23.7648,23.71,23.7648,407644.0
2016-09-20 10:15:00,26.0,26.01,25.94,25.97,249647.0,23.7557,23.7648,23.7009,23.7283,249647.0
2016-09-20 10:20:00,25.97,26.04,25.97,26.02,120534.0,23.7283,23.7923,23.7283,23.774,120534.0
2016-09-20 10:25:00,26.02,26.03,25.99,26.01,281538.0,23.774,23.7831,23.7466,23.7648,281538.0
2016-09-20 10:30:00,26.02,26.09,26.01,26.01,282656.0,23.774,23.8379,23.7648,23.7648,282656.0
2016-09-20 10:35:00,26.02,26.07,26.01,26.03,183983.0,23.774,23.8197,23.7648,23.7831,183983.0
2016-09-20 10:40:00,26.03,26.11,26.03,26.1,111113.0,23.7831,23.8562,23.7831,23.8471,111113.0
2016-09-20 10:45:00,26.1,26.21,26.08,26.2,173557.0,23.8471,23.9476,23.8288,23.9384,173557.0
2016-09-20 10:50:00,26.2,26.26,26.19,26.21,194663.0,23.9384,23.9933,23.9293,23.9476,194663.0
2016-09-20 10:55:00,26.2,26.23,26.18,26.19,48780.0,23.9384,23.9659,23.9202,23.9293,48780.0
2016-09-20 11:00:00,26.19,26.2,26.16,26.18,91804.0,23.9293,23.9384,23.9019,23.9202,91804.0
2016-09-20 11:05:00,26.19,26.26,26.19,26.23,58165.0,23.9293,23.9933,23.9293,23.9659,58165.0
2016-09-20 11:10:00,26.23,26.23,26.16,26.18,120415.0,23.9659,23.9659,23.9019,23.9202,120415.0
2016-09-20 11:15:00,26.19,26.25,26.18,26.24,150022.0,23.9293,23.9841,23.9202,23.975,150022.0
2016-09-20 11:20:00,26.25,26.29,26.21,26.22,38592.0,23.9841,24.0207,23.9476,23.9567,38592.0
2016-09-20 11:25:00,26.22,26.22,26.14,26.14,68138.0,23.9567,23.9567,23.8836,23.8836,68138.0
2016-09-20 11:30:00,26.15,26.19,26.12,26.13,91080.0,23.8928,23.9293,23.8653,23.8745,91080.0
2016-09-20 11:35:00,26.13,26.13,26.07,26.08,147342.0,23.8745,23.8745,23.8197,23.8288,147342.0
2016-09-20 11:40:00,26.07,26.13,26.05,26.13,67137.0,23.8197,23.8745,23.8014,23.8745,67137.0
2016-09-20 11:45:00,26.12,26.13,26.06,26.06,53111.0,23.8653,23.8745,23.8105,23.8105,53111.0
2016-09-20 11:50:00,26.05,26.07,26.02,26.02,76981.0,23.8014,23.8197,23.774,23.774,76981.0
2016-09-20 11:55:00,26.02,26.05,25.99,26.0,148370.0,23.774,23.8014,23.7466,23.7557,148370.0
2016-09-20 12:00:00,26.0,26.04,25.98,26.03,100794.0,23.7557,23.7923,23.7374,23.7831,100794.0
2016-09-20 12:05:00,26.03,26.03,25.99,25.99,92232.0,23.7831,23.7831,23.7466,23.7466,92232.0
2016-09-20 12:10:00,25.99,26.01,25.97,25.97,56350.0,23.7466,23.7648,23.7283,23.7283,56350.0
2016-09-20 12:15:00,25.98,26.03,25.97,26.02,63942.0,23.7374,23.7831,23.7283,23.774,63942.0
2016-09-20 12:20:00,26.02,26.05,26.0,26.05,41877.0,23.774,23.8014,23.7557,23.8014,41877.0
2016-09-20 12:25:00,26.05,26.07,26.05,26.07,47696.0,23.8014,23.8197,23.8014,23.8197,47696.0
2016-09-20 12:30:00,26.06,26.06,26.01,26.01,22570.0,23.8105,23.8105,23.7648,23.7648,22570.0
2016-09-20 12:35:00,26.0,26.05,25.96,26.04,55308.0,23.7557,23.8014,23.7192,23.7923,55308.0
2016-09-20 12:40:00,26.03,26.04,26.01,26.01,21270.0,23.7831,23.7923,23.7648,23.7648,21270.0
2016-09-20 12:45:00,26.01,26.01,25.9,25.9,75488.0,23.7648,23.7648,23.6643,23.6643,75488.0
2016-09-20 12:50:00,25.9,25.98,25.89,25.95,111360.0,23.6643,23.7374,23.6552,23.71,111360.0
2016-09-20 12:55:00,25.96,25.96,25.88,25.88,52840.0,23.7192,23.7192,23.6461,23.6461,52840.0
2016-09-20 13:00:00,25.89,25.91,25.86,25.88,88450.0,23.6552,23.6735,23.6278,23.6461,88450.0
2016-09-20 13:05:00,25.88,25.92,25.88,25.92,79953.0,23.6461,23.6826,23.6461,23.6826,79953.0
2016-09-20 13:10:00,25.91,25.91,25.87,25.88,29181.0,23.6735,23.6735,23.6369,23.6461,29181.0
2016-09-20 13:15:00,25.89,25.92,25.89,25.92,68937.0,23.6552,23.6826,23.6552,23.6826,68937.0
2016-09-20 13:20:00,25.92,25.95,25.89,25.93,99418.0,23.6826,23.71,23.6552,23.6917,99418.0
2016-09-20 13:25:00,25.93,25.95,25.93,25.94,19754.0,23.6917,23.71,23.6917,23.7009,19754.0
2016-09-20 13:30:00,25.94,25.95,25.91,25.94,119400.0,23.7009,23.71,23.6735,23.7009,119400.0
2016-09-20 13:35:00,25.94,26.0,25.93,25.99,67158.0,23.7009,23.7557,23.6917,23.7466,67158.0
2016-09-20 13:40:00,25.98,26.01,25.95,25.95,42325.0,23.7374,23.7648,23.71,23.71,42325.0
2016-09-20 13:45:00,25.95,25.98,25.94,25.95,54356.0,23.71,23.7374,23.7009,23.71,54356.0
2016-09-20 13:50:00,25.94,25.96,25.92,25.95,22910.0,23.7009,23.7192,23.6826,23.71,22910.0
2016-09-20 13:55:00,25.95,26.0,25.95,26.0,43467.0,23.71,23.7557,23.71,23.7557,43467.0
2016-09-20 14:00:00,26.0,26.0,25.95,25.98,35127.0,23.7557,23.7557,23.71,23.7374,35127.0
2016-09-20 14:05:00,25.98,25.99,25.96,25.97,32984.0,23.7374,23.7466,23.7192,23.7283,32984.0
2016-09-20 14:10:00,25.97,25.97,25.93,25.94,36858.0,23.7283,23.7283,23.6917,23.7009,36858.0
2016-09-20 14:15:00,25.95,25.95,25.91,25.92,39370.0,23.71,23.71,23.6735,23.6826,39370.0
2016-09-20 14:20:00,25.92,25.95,25.92,25.94,29539.0,23.6826,23.71,23.6826,23.7009,29539.0
2016-09-20 14:25:00,25.93,25.97,25.93,25.95,38473.0,23.6917,23.7283,23.6917,23.71,38473.0
2016-09-20 14:30:00,25.94,25.95,25.92,25.95,37222.0,23.7009,23.71,23.6826,23.71,37222.0
2016-09-20 14:35:00,25.94,25.95,25.93,25.95,64657.0,23.7009,23.71,23.6917,23.71,64657.0
2016-09-20 14:40:00,25.96,25.99,25.96,25.97,47717.0,23.7192,23.7466,23.7192,23.7283,47717.0
2016-09-20 14:45:00,25.96,25.97,25.95,25.96,43060.0,23.7192,23.7283,23.71,23.7192,43060.0
2016-09-20 14:50:00,25.96,25.97,25.93,25.96,110196.0,23.7192,23.7283,23.6917,23.7192,110196.0
2016-09-20 14:55:00,25.96,26.01,25.94,26.01,63872.0,23.7192,23.7648,23.7009,23.7648,63872.0
2016-09-20 15:00:00,26.02,26.05,26.0,26.0,50518.0,23.774,23.8014,23.7557,23.7557,50518.0
2016-09-20 15:05:00,26.0,26.05,26.0,26.05,45529.0,23.7557,23.8014,23.7557,23.8014,45529.0
2016-09-20 15:10:00,26.05,26.07,26.02,26.06,82196.0,23.8014,23.8197,23.774,23.8105,82196.0
2016-09-20 15:15:00,26.06,26.08,26.06,26.06,44867.0,23.8105,23.8288,23.8105,23.8105,44867.0
2016-09-20 15:20:00,26.07,26.07,26.04,26.07,63621.0,23.8197,23.8197,23.7923,23.8197,63621.0
2016-09-20 15:25:00,26.07,26.11,26.07,26.11,103972.0,23.8197,23.8562,23.8197,23.8562,103972.0
2016-09-20 15:30:00,26.11,26.12,26.07,26.09,86188.0,23.8562,23.8653,23.8197,23.8379,86188.0
2016-09-20 15:35:00,26.09,26.12,26.08,26.12,112037.0,23.8379,23.8653,23.8288,23.8653,112037.0
2016-09-20 15:40:00,26.13,26.13,26.05,26.07,146841.0,23.8745,23.8745,23.8014,23.8197,146841.0
2016-09-20 15:45:00,26.07,26.1,26.03,26.1,148374.0,23.8197,23.8471,23.7831,23.8471,148374.0
2016-09-20 15:50:00,26.09,26.1,26.08,26.09,92639.0,23.8379,23.8471,23.8288,23.8379,92639.0
2016-09-20 15:55:00,26.08,26.11,26.05,26.07,567771.0,23.8288,23.8562,23.8014,23.8197,567771.0
2016-09-21 09:30:00,26.63,26.69,26.55,26.58,775764.0,24.3313,24.3861,24.2582,24.2856,775764.0
2016-09-21 09:35:00,26.58,26.65,26.58,26.64,229130.0,24.2856,24.3496,24.2856,24.3405,229130.0
2016-09-21 09:40:00,26.63,26.67,26.6,26.65,201405.0,24.3313,24.3679,24.3039,24.3496,201405.0
2016-09-21 09:45:00,26.64,26.64,26.58,26.61,92128.0,24.3405,24.3405,24.2856,24.3131,92128.0
2016-09-21 09:50:00,26.62,26.76,26.62,26.76,220885.0,24.3222,24.4501,24.3222,24.4501,220885.0
2016-09-21 09:55:00,26.76,26.82,26.76,26.81,191008.0,24.4501,24.5049,24.4501,24.4958,191008.0
2016-09-21 10:00:00,26.82,26.98,26.81,26.97,303035.0,24.5049,24.6511,24.4958,24.642,303035.0
2016-09-21 10:05:00,26.98,27.03,26.97,26.97,186432.0,24.6511,24.6968,24.642,24.642,186432.0
2016-09-21 10:10:00,26.96,26.98,26.87,26.92,229393.0,24.6328,24.6511,24.5506,24.5963,229393.0
2016-09-21 10:15:00,26.92,26.97,26.9,26.95,107164.0,24.5963,24.642,24.578,24.6237,107164.0
2016-09-21 10:20:00,26.95,26.97,26.9,26.9,129314.0,24.6237,24.642,24.578,24.578,129314.0
2016-09-21 10:25:00,26.89,26.94,26.89,26.92,93534.0,24.5689,24.6146,24.5689,24.5963,93534.0
2016-09-21 10:30:00,26.93,26.99,26.92,26.98,267809.0,24.6054,24.6602,24.5963,24.6511,267809.0
2016-09-21 10:35:00,26.98,27.0,26.95,26.96,241776.0,24.6511,24.6694,24.6237,24.6328,241776.0
2016-09-21 10:40:00,26.95,27.0,26.92,26.96,124949.0,24.6237,24.6694,24.5963,24.6328,124949.0
2016-09-21 10:45:00,26.95,26.95,26.81,26.9,173684.0,24.6237,24.6237,24.4958,24.578,173684.0
2016-09-21 10:50:00,26.9,26.93,26.84,26.84,188649.0,24.578,24.6054,24.5232,24.5232,188649.0
2016-09-21 10:55:00,26.83,26.84,26.75,26.75,253502.0,24.5141,24.5232,24.441,24.441,253502.0
2016-09-21 11:00:00,26.75,26.79,26.72,26.73,268601.0,24.441,24.4775,24.4136,24.4227,268601.0
2016-09-21 11:05:00,26.74,26.8,26.74,26.79,74905.0,24.4318,24.4866,24.4318,24.4775,74905.0
2016-09-21 11:10:00,26.79,26.8,26.76,26.8,53325.0,24.4775,24.4866,24.4501,24.4866,53325.0
2016-09-21 11:15:00,26.8,26.87,26.8,26.87,89709.0,24.4866,24.5506,24.4866,24.5506,89709.0
2016-09-21 11:20:00,26.86,26.93,26.86,26.9,130171.0,24.5415,24.6054,24.5415,24.578,130171.0
2016-09-21 11:25:00,26.9,26.95,26.9,26.93,101245.0,24.578,24.6237,24.578,24.6054,101245.0
2016-09-21 11:30:00,26.93,26.95,26.91,26.91,150881.0,24.6054,24.6237,24.5872,24.5872,150881.0
2016-09-21 11:35:00,26.91,26.94,26.9,26.93,64464.0,24.5872,24.6146,24.578,24.6054,64464.0
2016-09-21 11:40:00,26.93,26.95,26.92,26.94,128273.0,24.6054,24.6237,24.5963,24.6146,128273.0
2016-09-21 11:45:00,26.94,26.94,26.91,26.91,176499.0,24.6146,24.6146,24.5872,24.5872,176499.0
2016-09-21 11:50:00,26.91,26.91,26.85,26.89,82345.0,24.5872,24.5872,24.5323,24.5689,82345.0
2016-09-21 11:55:00,26.89,26.91,26.88,26.9,55675.0,24.5689,24.5872,24.5597,24.578,55675.0
2016-09-21 12:00:00,26.89,26.9,26.89,26.9,50907.0,24.5689,24.578,24.5689,24.578,50907.0
2016-09-21 12:05:00,26.91,26.94,26.91,26.94,80283.0,24.5872,24.6146,24.5872,24.6146,80283.0
2016-09-21 12:10:00,26.94,26.94,26.92,26.92,29593.0,24.6146,24.6146,24.5963,24.5963,29593.0
2016-09-21 12:15:00,26.92,26.92,26.86,26.88,64720.0,24.5963,24.5963,24.5415,24.5597,64720.0
2016-09-21 12:20:00,26.88,26.88,26.84,26.86,59526.0,24.5597,24.5597,24.5232,24.5415,59526.0
2016-09-21 12:25:00,26.86,26.86,26.82,26.83,68327.0,24.5415,24.5415,24.5049,24.5141,68327.0
2016-09-21 12:30:00,26.83,26.83,26.76,26.77,61875.0,24.5141,24.5141,24.4501,24.4592,61875.0
2016-09-21 12:35:00,26.77,26.81,26.75,26.8,48755.0,24.4592,24.4958,24.441,24.4866,48755.0
2016-09-21 12:40:00,26.81,26.81,26.76,26.78,124237.0,24.4958,24.4958,24.4501,24.4684,124237.0
2016-09-21 12:45:00,26.78,26.79,26.76,26.76,29936.0,24.4684,24.4775,24.4501,24.4501,29936.0
2016-09-21 12:50:00,26.76,26.85,26.75,26.85,61312.0,24.4501,24.5323,24.441,24.5323,61312.0
2016-09-21 12:55:00,26.85,26.88,26.83,26.86,35205.0,24.5323,24.5597,24.5141,24.5415,35205.0
2016-09-21 13:00:00,26.85,26.91,26.85,26.87,57999.0,24.5323,24.5872,24.5323,24.5506,57999.0
2016-09-21 13:05:00,26.88,26.92,26.87,26.91,69356.0,24.5597,24.5963,24.5506,24.5872,69356.0
2016-09-21 13:10:00,26.91,26.93,26.9,26.92,39855.0,24.5872,24.6054,24.578,24.5963,39855.0
2016-09-21 13:15:00,26.92,26.95,26.9,26.95,169324.0,24.5963,24.6237,24.578,24.6237,169324.0
2016-09-21 13:20:00,26.94,26.94,26.89,26.9,102887.0,24.6146,24.6146,24.5689,24.578,102887.0
2016-09-21 13:25:00,26.89,26.94,26.88,26.89,155397.0,24.5689,24.6146,24.5597,24.5689,155397.0
2016-09-21 13:30:00,26.89,26.92,26.89,26.9,54069.0,24.5689,24.5963,24.5689,24.578,54069.0
2016-09-21 13:35:00,26.9,26.92,26.9,26.91,45637.0,24.578,24.5963,24.578,24.5872,45637.0
2016-09-21 13:40:00,26.9,26.92,26.88,26.92,50228.0,24.578,24.5963,24.5597,24.5963,50228.0
2016-09-21 13:45:00,26.91,26.94,26.9,26.92,76077.0,24.5872,24.6146,24.578,24.5963,76077.0
2016-09-21 13:50:00,26.92,26.94,26.92,26.93,43155.0,24.5963,24.6146,24.5963,24.6054,43155.0
2016-09-21 13:55:00,26.94,26.96,26.91,26.95,169717.0,24.6146,24.6328,24.5872,24.6237,169717.0
2016-09-21 14:00:00,26.95,27.52,26.87,27.26,2440016.0,24.6237,25.1445,24.5506,24.9069,2440016.0
2016-09-21 14:05:00,27.27,27.68,27.27,27.61,1700157.0,24.9161,25.2907,24.9161,25.2267,1700157.0
2016-09-21 14:10:00,27.61,27.74,27.53,27.54,1379080.0,25.2267,25.3455,25.1536,25.1628,1379080.0
2016-09-21 14:15:00,27.54,27.66,27.39,27.43,968790.0,25.1628,25.2724,25.0257,25.0623,968790.0
2016-09-21 14:20:00,27.44,27.5,27.23,27.24,582205.0,25.0714,25.1262,24.8795,24.8887,582205.0
2016-09-21 14:25:00,27.22,27.37,27.22,27.3,490380.0,24.8704,25.0074,24.8704,24.9435,490380.0
2016-09-21 14:30:00,27.3,27.41,27.17,27.4,745490.0,24.9435,25.044,24.8247,25.0349,745490.0
2016-09-21 14:35:00,27.4,27.58,27.39,27.55,724319.0,25.0349,25.1993,25.0257,25.1719,724319.0
2016-09-21 14:40:00,27.54,27.55,27.43,27.48,547874.0,25.1628,25.1719,25.0623,25.108,547874.0
2016-09-21 14:45:00,27.49,27.55,27.36,27.45,500113.0,25.1171,25.1719,24.9983,25.0805,500113.0
2016-09-21 14:50:00,27.45,27.5,27.42,27.44,374282.0,25.0805,25.1262,25.0531,25.0714,374282.0
2016-09-21 14:55:00,27.44,27.58,27.44,27.58,505944.0,25.0714,25.1993,25.0714,25.1993,505944.0
2016-09-21 15:00:00,27.58,27.64,27.48,27.64,707394.0,25.1993,25.2541,25.108,25.2541,707394.0
2016-09-21 15:05:00,27.64,27.68,27.59,27.63,307500.0,25.2541,25.2907,25.2085,25.245,307500.0
2016-09-21 15:10:00,27.64,27.7,27.64,27.67,374524.0,25.2541,25.309,25.2541,25.2816,374524.0
2016-09-21 15:15:00,27.68,27.72,27.66,27.7,581489.0,25.2907,25.3272,25.2724,25.309,581489.0
2016-09-21 15:20:00,27.71,27.8,27.7,27.76,540842.0,25.3181,25.4003,25.309,25.3638,540842.0
2016-09-21 15:25:00,27.76,27.78,27.71,27.73,273122.0,25.3638,25.3821,25.3181,25.3364,273122.0
2016-09-21 15:30:00,27.73,27.79,27.73,27.75,424397.0,25.3364,25.3912,25.3364,25.3546,424397.0
2016-09-21 15:35:00,27.76,27.83,27.76,27.83,321382.0,25.3638,25.4277,25.3638,25.4277,321382.0
2016-09-21 15:40:00,27.83,27.93,27.83,27.93,443435.0,25.4277,25.5191,25.4277,25.5191,443435.0
2016-09-21 15:45:00,27.93,27.96,27.91,27.95,625952.0,25.5191,25.5465,25.5008,25.5374,625952.0
2016-09-21 15:50:00,27.94,27.99,27.94,27.98,511091.0,25.5282,25.5739,25.5282,25.5648,511091.0
2016-09-21 15:55:00,27.98,28.01,27.86,27.87,1915891.0,25.5648,25.5922,25.4552,25.4643,1915891.0
2016-09-22 09:30:00,28.25,28.56,28.25,28.46,1795510.0,25.8115,26.0947,25.8115,26.0034,1795510.0
2016-09-22 09:35:00,28.46,28.48,28.24,28.34,880169.0,26.0034,26.0216,25.8024,25.8937,880169.0
2016-09-22 09:40:00,28.35,28.42,28.31,28.41,408032.0,25.9029,25.9668,25.8663,25.9577,408032.0
2016-09-22 09:45:00,28.4,28.52,28.39,28.43,240963.0,25.9485,26.0582,25.9394,25.9759,240963.0
2016-09-22 09:50:00,28.43,28.52,28.41,28.52,238812.0,25.9759,26.0582,25.9577,26.0582,238812.0
2016-09-22 09:55:00,28.52,28.56,28.43,28.5,339448.0,26.0582,26.0947,25.9759,26.0399,339448.0
2016-09-22 10:00:00,28.5,28.52,28.42,28.45,206276.0,26.0399,26.0582,25.9668,25.9942,206276.0
2016-09-22 10:05:00,28.46,28.48,28.39,28.39,208608.0,26.0034,26.0216,25.9394,25.9394,208608.0
2016-09-22 10:10:00,28.38,28.39,28.32,28.32,226082.0,25.9303,25.9394,25.8754,25.8754,226082.0
2016-09-22 10:15:00,28.32,28.35,28.19,28.2,537162.0,25.8754,25.9029,25.7567,25.7658,537162.0
2016-09-22 10:20:00,28.2,28.25,28.14,28.24,404572.0,25.7658,25.8115,25.711,25.8024,404572.0
2016-09-22 10:25:00,28.23,28.25,28.15,28.15,320053.0,25.7932,25.8115,25.7201,25.7201,320053.0
2016-09-22 10:30:00,28.14,28.23,28.14,28.2,219402.0,25.711,25.7932,25.711,25.7658,219402.0
2016-09-22 10:35:00,28.2,28.21,28.05,28.09,218295.0,25.7658,25.7749,25.6288,25.6653,218295.0
2016-09-22 10:40:00,28.09,28.11,27.99,28.02,425329.0,25.6653,25.6836,25.5739,25.6013,425329.0
2016-09-22 10:45:00,28.02,28.09,28.0,28.07,154358.0,25.6013,25.6653,25.5831,25.647,154358.0
2016-09-22 10:50:00,28.06,28.06,27.9,27.97,230683.0,25.6379,25.6379,25.4917,25.5557,230683.0
2016-09-22 10:55:00,27.97,28.08,27.97,28.01,222101.0,25.5557,25.6562,25.5557,25.5922,222101.0
2016-09-22 11:00:00,28.02,28.07,28.0,28.0,116289.0,25.6013,25.647,25.5831,25.5831,116289.0
2016-09-22 11:05:00,28.0,28.05,28.0,28.03,151367.0,25.5831,25.6288,25.5831,25.6105,151367.0
2016-09-22 11:10:00,28.03,28.12,28.0,28.06,328516.0,25.6105,25.6927,25.5831,25.6379,328516.0
2016-09-22 11:15:00,28.06,28.11,28.05,28.1,222929.0,25.6379,25.6836,25.6288,25.6744,222929.0
2016-09-22 11:20:00,28.1,28.16,28.09,28.09,220287.0,25.6744,25.7293,25.6653,25.6653,220287.0
2016-09-22 11:25:00,28.09,28.1,27.91,27.93,340147.0,25.6653,25.6744,25.5008,25.5191,340147.0
2016-09-22 11:30:00,27.93,27.93,27.77,27.85,349776.0,25.5191,25.5191,25.3729,25.446,349776.0
2016-09-22 11:35:00,27.85,27.92,27.85,27.87,116887.0,25.446,25.51,25.446,25.4643,116887.0
2016-09-22 11:40:00,27.87,27.96,27.86,27.95,215856.0,25.4643,25.5465,25.4552,25.5374,215856.0
2016-09-22 11:45:00,27.95,28.03,27.92,27.99,134381.0,25.5374,25.6105,25.51,25.5739,134381.0
2016-09-22 11:50:00,28.0,28.01,27.95,27.99,65437.0,25.5831,25.5922,25.5374,25.5739,65437.0
2016-09-22 11:55:00,28.0,28.13,28.0,28.11,178463.0,25.5831,25.7018,25.5831,25.6836,178463.0
2016-09-22 12:00:00,28.12,28.16,28.09,28.14,156564.0,25.6927,25.7293,25.6653,25.711,156564.0
2016-09-22 12:05:00,28.14,28.16,28.09,28.1,85160.0,25.711,25.7293,25.6653,25.6744,85160.0
2016-09-22 12:10:00,28.1,28.16,28.09,28.15,95121.0,25.6744,25.7293,25.6653,25.7201,95121.0
2016-09-22 12:15:00,28.14,28.16,28.08,28.08,80723.0,25.711,25.7293,25.6562,25.6562,80723.0
2016-09-22 12:20:00,28.07,28.07,27.96,27.98,161306.0,25.647,25.647,25.5465,25.5648,161306.0
2016-09-22 12:25:00,27.98,27.98,27.93,27.95,130073.0,25.5648,25.5648,25.5191,25.5374,130073.0
2016-09-22 12:30:00,27.95,27.97,27.92,27.96,181434.0,25.5374,25.5557,25.51,25.5465,181434.0
2016-09-22 12:35:00,27.96,28.03,27.96,27.98,87091.0,25.5465,25.6105,25.5465,25.5648,87091.0
2016-09-22 12:40:00,27.99,28.05,27.99,28.03,42642.0,25.5739,25.6288,25.5739,25.6105,42642.0
2016-09-22 12:45:00,28.04,28.08,28.03,28.06,61561.0,25.6196,25.6562,25.6105,25.6379,61561.0
2016-09-22 12:50:00,28.05,28.07,28.03,28.05,56415.0,25.6288,25.647,25.6105,25.6288,56415.0
2016-09-22 12:55:00,28.05,28.05,27.99,28.03,52407.0,25.6288,25.6288,25.5739,25.6105,52407.0
2016-09-22 13:00:00,28.03,28.03,28.0,28.02,61864.0,25.6105,25.6105,25.5831,25.6013,61864.0
2016-09-22 13:05:00,28.02,28.06,28.02,28.03,68099.0,25.6013,25.6379,25.6013,25.6105,68099.0
2016-09-22 13:10:00,28.03,28.04,27.95,27.97,39699.0,25.6105,25.6196,25.5374,25.5557,39699.0
2016-09-22 13:15:00,27.98,28.02,27.98,28.0,73636.0,25.5648,25.6013,25.5648,25.5831,73636.0
2016-09-22 13:20:00,28.0,28.03,27.98,28.03,45261.0,25.5831,25.6105,25.5648,25.6105,45261.0
2016-09-22 13:25:00,28.03,28.03,27.97,27.97,53891.0,25.6105,25.6105,25.5557,25.5557,53891.0
2016-09-22 13:30:00,27.97,28.02,27.97,28.02,47916.0,25.5557,25.6013,25.5557,25.6013,47916.0
2016-09-22 13:35:00,28.01,28.06,28.0,28.05,35964.0,25.5922,25.6379,25.5831,25.6288,35964.0
2016-09-22 13:40:00,28.05,28.06,28.03,28.05,46003.0,25.6288,25.6379,25.6105,25.6288,46003.0
2016-09-22 13:45:00,28.04,28.04,27.97,27.99,68510.0,25.6196,25.6196,25.5557,25.5739,68510.0
2016-09-22 13:50:00,27.99,28.0,27.94,27.95,65086.0,25.5739,25.5831,25.5282,25.5374,65086.0
2016-09-22 13:55:00,27.94,27.97,27.9,27.9,41897.0,25.5282,25.5557,25.4917,25.4917,41897.0
2016-09-22 14:00:00,27.89,27.93,27.85,27.93,164467.0,25.4826,25.5191,25.446,25.5191,164467.0
2016-09-22 14:05:00,27.92,27.93,27.89,27.89,39336.0,25.51,25.5191,25.4826,25.4826,39336.0
2016-09-22 14:10:00,27.88,27.89,27.75,27.75,116468.0,25.4734,25.4826,25.3546,25.3546,116468.0
2016-09-22 14:15:00,27.74,27.75,27.65,27.68,224153.0,25.3455,25.3546,25.2633,25.2907,224153.0
2016-09-22 14:20:00,27.67,27.72,27.66,27.69,176714.0,25.2816,25.3272,25.2724,25.2998,176714.0
2016-09-22 14:25:00,27.69,27.7,27.66,27.68,100973.0,25.2998,25.309,25.2724,25.2907,100973.0
2016-09-22 14:30:00,27.68,27.69,27.53,27.53,155196.0,25.2907,25.2998,25.1536,25.1536,155196.0
2016-09-22 14:35:00,27.52,27.64,27.51,27.62,180265.0,25.1445,25.2541,25.1354,25.2359,180265.0
2016-09-22 14:40:00,27.62,27.63,27.5,27.51,104332.0,25.2359,25.245,25.1262,25.1354,104332.0
2016-09-22 14:45:00,27.51,27.54,27.45,27.47,159168.0,25.1354,25.1628,25.0805,25.0988,159168.0
2016-09-22 14:50:00,27.47,27.67,27.47,27.65,512434.0,25.0988,25.2816,25.0988,25.2633,512434.0
2016-09-22 14:55:00,27.65,27.66,27.56,27.6,178074.0,25.2633,25.2724,25.181,25.2176,178074.0
2016-09-22 15:00:00,27.6,27.7,27.58,27.67,209235.0,25.2176,25.309,25.1993,25.2816,209235.0
2016-09-22 15:05:00,27.67,27.75,27.67,27.73,200395.0,25.2816,25.3546,25.2816,25.3364,200395.0
2016-09-22 15:10:00,27.73,27.81,27.68,27.8,362244.0,25.3364,25.4095,25.2907,25.4003,362244.0
2016-09-22 15:15:00,27.79,27.8,27.75,27.76,71680.0,25.3912,25.4003,25.3546,25.3638,71680.0
2016-09-22 15:20:00,27.76,27.77,27.7,27.73,211955.0,25.3638,25.3729,25.309,25.3364,211955.0
2016-09-22 15:25:00,27.73,27.77,27.7,27.72,198025.0,25.3364,25.3729,25.309,25.3272,198025.0
2016-09-22 15:30:00,27.72,27.75,27.71,27.75,145219.0,25.3272,25.3546,25.3181,25.3546,145219.0
2016-09-22 15:35:00,27.75,27.88,27.75,27.83,365725.0,25.3546,25.4734,25.3546,25.4277,365725.0
2016-09-22 15:40:00,27.83,27.83,27.8,27.81,141784.0,25.4277,25.4277,25.4003,25.4095,141784.0
2016-09-22 15:45:00,27.8,27.84,27.76,27.79,160995.0,25.4003,25.4369,25.3638,25.3912,160995.0
2016-09-22 15:50:00,27.8,27.8,27.76,27.76,130576.0,25.4003,25.4003,25.3638,25.3638,130576.0
2016-09-22 15:55:00,27.77,27.78,27.73,27.74,1157101.0,25.3729,25.3821,25.3364,25.3455,1157101.0
2016-09-23 09:30:00,27.69,27.71,27.46,27.53,629214.0,25.2998,25.3181,25.0897,25.1536,629214.0
2016-09-23 09:35:00,27.54,27.7,27.54,27.63,296623.0,25.1628,25.309,25.1628,25.245,296623.0
2016-09-23 09:40:00,27.64,27.69,27.61,27.63,211754.0,25.2541,25.2998,25.2267,25.245,211754.0
2016-09-23 09:45:00,27.62,27.76,27.58,27.69,222949.0,25.2359,25.3638,25.1993,25.2998,222949.0
2016-09-23 09:50:00,27.7,27.75,27.66,27.69,241175.0,25.309,25.3546,25.2724,25.2998,241175.0
2016-09-23 09:55:00,27.7,27.77,27.68,27.71,205756.0,25.309,25.3729,25.2907,25.3181,205756.0
2016-09-23 10:00:00,27.71,27.74,27.7,27.74,72614.0,25.3181,25.3455,25.309,25.3455,72614.0
2016-09-23 10:05:00,27.73,27.73,27.62,27.67,120026.0,25.3364,25.3364,25.2359,25.2816,120026.0
2016-09-23 10:10:00,27.68,27.68,27.58,27.6,135988.0,25.2907,25.2907,25.1993,25.2176,135988.0
2016-09-23 10:15:00,27.6,27.63,27.51,27.52,134270.0,25.2176,25.245,25.1354,25.1445,134270.0
2016-09-23 10:20:00,27.53,27.6,27.5,27.56,118123.0,25.1536,25.2176,25.1262,25.181,118123.0
2016-09-23 10:25:00,27.55,27.66,27.55,27.66,134533.0,25.1719,25.2724,25.1719,25.2724,134533.0
2016-09-23 10:30:00,27.66,27.66,27.61,27.61,116693.0,25.2724,25.2724,25.2267,25.2267,116693.0
2016-09-23 10:35:00,27.61,27.68,27.58,27.58,155927.0,25.2267,25.2907,25.1993,25.1993,155927.0
2016-09-23 10:40:00,27.57,27.6,27.57,27.6,57889.0,25.1902,25.2176,25.1902,25.2176,57889.0
2016-09-23 10:45:00,27.6,27.6,27.51,27.54,63658.0,25.2176,25.2176,25.1354,25.1628,63658.0
2016-09-23 10:50:00,27.53,27.54,27.46,27.49,92065.0,25.1536,25.1628,25.0897,25.1171,92065.0
2016-09-23 10:55:00,27.49,27.59,27.49,27.55,86517.0,25.1171,25.2085,25.1171,25.1719,86517.0
2016-09-23 11:00:00,27.56,27.6,27.53,27.58,81663.0,25.181,25.2176,25.1536,25.1993,81663.0
2016-09-23 11:05:00,27.57,27.59,27.52,27.53,78134.0,25.1902,25.2085,25.1445,25.1536,78134.0
2016-09-23 11:10:00,27.53,27.56,27.5,27.51,72932.0,25.1536,25.181,25.1262,25.1354,72932.0
2016-09-23 11:15:00,27.51,27.53,27.48,27.51,77819.0,25.1354,25.1536,25.108,25.1354,77819.0
2016-09-23 11:20:00,27.5,27.55,27.5,27.52,48617.0,25.1262,25.1719,25.1262,25.1445,48617.0
2016-09-23 11:25:00,27.51,27.52,27.46,27.47,111005.0,25.1354,25.1445,25.0897,25.0988,111005.0
2016-09-23 11:30:00,27.47,27.51,27.44,27.47,119268.0,25.0988,25.1354,25.0714,25.0988,119268.0
2016-09-23 11:35:00,27.46,27.53,27.46,27.51,73587.0,25.0897,25.1536,25.0897,25.1354,73587.0
2016-09-23 11:40:00,27.5,27.51,27.49,27.51,49674.0,25.1262,25.1354,25.1171,25.1354,49674.0
2016-09-23 11:45:00,27.5,27.5,27.41,27.43,157773.0,25.1262,25.1262,25.044,25.0623,157773.0
2016-09-23 11:50:00,27.43,27.44,27.35,27.38,232164.0,25.0623,25.0714,24.9892,25.0166,232164.0
2016-09-23 11:55:00,27.38,27.42,27.36,27.38,109025.0,25.0166,25.0531,24.9983,25.0166,109025.0
2016-09-23 12:00:00,27.38,27.39,27.24,27.24,245447.0,25.0166,25.0257,24.8887,24.8887,245447.0
2016-09-23 12:05:00,27.24,27.26,27.22,27.23,114060.0,24.8887,24.9069,24.8704,24.8795,114060.0
2016-09-23 12:10:00,27.24,27.33,27.24,27.25,149627.0,24.8887,24.9709,24.8887,24.8978,149627.0
2016-09-23 12:15:00,27.25,27.27,27.15,27.15,174545.0,24.8978,24.9161,24.8064,24.8064,174545.0
2016-09-23 12:20:00,27.15,27.16,27.1,27.14,144989.0,24.8064,24.8156,24.7608,24.7973,144989.0
2016-09-23 12:25:00,27.15,27.21,27.14,27.18,155761.0,24.8064,24.8613,24.7973,24.8338,155761.0
2016-09-23 12:30:00,27.18,27.18,27.16,27.17,151003.0,24.8338,24.8338,24.8156,24.8247,151003.0
2016-09-23 12:35:00,27.17,27.17,27.01,27.03,341073.0,24.8247,24.8247,24.6785,24.6968,341073.0
2016-09-23 12:40:00,27.03,27.08,27.03,27.06,140603.0,24.6968,24.7425,24.6968,24.7242,140603.0
2016-09-23 12:45:00,27.06,27.1,27.05,27.06,186822.0,24.7242,24.7608,24.7151,24.7242,186822.0
2016-09-23 12:50:00,27.06,27.13,27.06,27.09,166331.0,24.7242,24.7882,24.7242,24.7516,166331.0
2016-09-23 12:55:00,27.08,27.15,27.08,27.12,84511.0,24.7425,24.8064,24.7425,24.779,84511.0
2016-09-23 13:00:00,27.1,27.13,27.08,27.13,94899.0,24.7608,24.7882,24.7425,24.7882,94899.0
2016-09-23 13:05:00,27.13,27.15,27.1,27.1,121662.0,24.7882,24.8064,24.7608,24.7608,121662.0
2016-09-23 13:10:00,27.11,27.13,27.06,27.11,110477.0,24.7699,24.7882,24.7242,24.7699,110477.0
2016-09-23 13:15:00,27.1,27.12,27.09,27.12,88944.0,24.7608,24.779,24.7516,24.779,88944.0
2016-09-23 13:20:00,27.11,27.14,27.09,27.09,89022.0,24.7699,24.7973,24.7516,24.7516,89022.0
2016-09-23 13:25:00,27.1,27.14,27.09,27.12,112426.0,24.7608,24.7973,24.7516,24.779,112426.0
2016-09-23 13:30:00,27.11,27.11,27.06,27.06,79799.0,24.7699,24.7699,24.7242,24.7242,79799.0
2016-09-23 13:35:00,27.06,27.06,26.99,27.0,125156.0,24.7242,24.7242,24.6602,24.6694,125156.0
2016-09-23 13:40:00,26.99,27.01,26.93,26.95,110277.0,24.6602,24.6785,24.6054,24.6237,110277.0
2016-09-23 13:45:00,26.95,26.95,26.83,26.89,256672.0,24.6237,24.6237,24.5141,24.5689,256672.0
2016-09-23 13:50:00,26.88,26.88,26.84,26.85,110042.0,24.5597,24.5597,24.5232,24.5323,110042.0
2016-09-23 13:55:00,26.85,26.94,26.85,26.9,183563.0,24.5323,24.6146,24.5323,24.578,183563.0
2016-09-23 14:00:00,26.9,26.92,26.87,26.9,128579.0,24.578,24.5963,24.5506,24.578,128579.0
2016-09-23 14:05:00,26.9,26.94,26.89,26.92,111313.0,24.578,24.6146,24.5689,24.5963,111313.0
2016-09-23 14:10:00,26.92,26.93,26.89,26.91,134028.0,24.5963,24.6054,24.5689,24.5872,134028.0
2016-09-23 14:15:00,26.92,26.92,26.86,26.88,88221.0,24.5963,24.5963,24.5415,24.5597,88221.0
2016-09-23 14:20:00,26.88,26.9,26.85,26.85,65723.0,24.5597,24.578,24.5323,24.5323,65723.0
2016-09-23 14:25:00,26.85,26.91,26.83,26.91,132819.0,24.5323,24.5872,24.5141,24.5872,132819.0
2016-09-23 14:30:00,26.91,26.92,26.83,26.85,166664.0,24.5872,24.5963,24.5141,24.5323,166664.0
2016-09-23 14:35:00,26.84,26.85,26.83,26.83,91444.0,24.5232,24.5323,24.5141,24.5141,91444.0
2016-09-23 14:40:00,26.83,26.83,26.77,26.77,131420.0,24.5141,24.5141,24.4592,24.4592,131420.0
2016-09-23 14:45:00,26.78,26.79,26.76,26.77,110273.0,24.4684,24.4775,24.4501,24.4592,110273.0
2016-09-23 14:50:00,26.77,26.77,26.75,26.77,143036.0,24.4592,24.4592,24.441,24.4592,143036.0
2016-09-23 14:55:00,26.77,26.9,26.77,26.84,140071.0,24.4592,24.578,24.4592,24.5232,140071.0
2016-09-23 15:00:00,26.84,26.94,26.84,26.92,245146.0,24.5232,24.6146,24.5232,24.5963,245146.0
2016-09-23 15:05:00,26.92,27.02,26.92,26.99,211380.0,24.5963,24.6877,24.5963,24.6602,211380.0
2016-09-23 15:10:00,26.99,26.99,26.91,26.93,145515.0,24.6602,24.6602,24.5872,24.6054,145515.0
2016-09-23 15:15:00,26.94,27.0,26.94,26.98,112658.0,24.6146,24.6694,24.6146,24.6511,112658.0
2016-09-23 15:20:00,26.97,26.98,26.92,26.95,134301.0,24.642,24.6511,24.5963,24.6237,134301.0
2016-09-23 15:25:00,26.95,27.04,26.94,27.04,190355.0,24.6237,24.7059,24.6146,24.7059,190355.0
2016-09-23 15:30:00,27.04,27.09,27.02,27.05,246366.0,24.7059,24.7516,24.6877,24.7151,246366.0
2016-09-23 15:35:00,27.06,27.07,26.93,26.94,155730.0,24.7242,24.7333,24.6054,24.6146,155730.0
2016-09-23 15:40:00,26.94,26.94,26.9,26.92,131124.0,24.6146,24.6146,24.578,24.5963,131124.0
2016-09-23 15:45:00,26.92,26.97,26.87,26.89,157475.0,24.5963,24.642,24.5506,24.5689,157475.0
2016-09-23 15:50:00,26.89,26.96,26.89,26.95,373213.0,24.5689,24.6328,24.5689,24.6237,373213.0
2016-09-23 15:55:00,26.95,27.02,26.95,27.02,1107504.0,24.6237,24.6877,24.6237,24.6877,1107504.0
2016-09-26 09:30:00,27.21,27.35,27.21,27.32,545398.0,24.8613,24.9892,24.8613,24.9618,545398.0
2016-09-26 09:35:00,27.32,27.45,27.32,27.41,358516.0,24.9618,25.0805,24.9618,25.044,358516.0
2016-09-26 09:40:00,27.41,27.45,27.27,27.31,351479.0,25.044,25.0805,24.9161,24.9526,351479.0
2016-09-26 09:45:00,27.31,27.4,27.31,27.38,218336.0,24.9526,25.0349,24.9526,25.0166,218336.0
2016-09-26 09:50:00,27.39,27.41,27.3,27.31,126637.0,25.0257,25.044,24.9435,24.9526,126637.0
2016-09-26 09:55:00,27.32,27.35,27.15,27.2,220443.0,24.9618,24.9892,24.8064,24.8521,220443.0
2016-09-26 10:00:00,27.2,27.22,27.07,27.14,230487.0,24.8521,24.8704,24.7333,24.7973,230487.0
2016-09-26 10:05:00,27.15,27.23,27.14,27.19,149444.0,24.8064,24.8795,24.7973,24.843,149444.0
2016-09-26 10:10:00,27.18,27.25,27.11,27.25,145156.0,24.8338,24.8978,24.7699,24.8978,145156.0
2016-09-26 10:15:00,27.24,27.24,27.16,27.19,141070.0,24.8887,24.8887,24.8156,24.843,141070.0
2016-09-26 10:20:00,27.17,27.24,27.17,27.21,76972.0,24.8247,24.8887,24.8247,24.8613,76972.0
2016-09-26 10:25:00,27.2,27.21,27.14,27.16,73024.0,24.8521,24.8613,24.7973,24.8156,73024.0
2016-09-26 10:30:00,27.16,27.18,27.15,27.16,60251.0,24.8156,24.8338,24.8064,24.8156,60251.0
2016-09-26 10:35:00,27.16,27.22,27.16,27.21,80127.0,24.8156,24.8704,24.8156,24.8613,80127.0
2016-09-26 10:40:00,27.21,27.25,27.19,27.21,34004.0,24.8613,24.8978,24.843,24.8613,34004.0
2016-09-26 10:45:00,27.22,27.23,27.19,27.19,93351.0,24.8704,24.8795,24.843,24.843,93351.0
2016-09-26 10:50:00,27.2,27.21,27.11,27.13,70121.0,24.8521,24.8613,24.7699,24.7882,70121.0
2016-09-26 10:55:00,27.14,27.18,27.13,27.16,70114.0,24.7973,24.8338,24.7882,24.8156,70114.0
2016-09-26 11:00:00,27.17,27.23,27.17,27.22,79728.0,24.8247,24.8795,24.8247,24.8704,79728.0
2016-09-26 11:05:00,27.22,27.26,27.22,27.22,46918.0,24.8704,24.9069,24.8704,24.8704,46918.0
2016-09-26 11:10:00,27.23,27.3,27.22,27.23,45359.0,24.8795,24.9435,24.8704,24.8795,45359.0
2016-09-26 11:15:00,27.22,27.25,27.2,27.2,107230.0,24.8704,24.8978,24.8521,24.8521,107230.0
2016-09-26 11:20:00,27.2,27.2,27.11,27.11,79084.0,24.8521,24.8521,24.7699,24.7699,79084.0
2016-09-26 11:25:00,27.11,27.11,27.02,27.09,176896.0,24.7699,24.7699,24.6877,24.7516,176896.0
2016-09-26 11:30:00,27.09,27.13,27.06,27.09,66405.0,24.7516,24.7882,24.7242,24.7516,66405.0
2016-09-26 11:35:00,27.09,27.13,27.08,27.13,40816.0,24.7516,24.7882,24.7425,24.7882,40816.0
2016-09-26 11:40:00,27.13,27.16,27.08,27.12,72920.0,24.7882,24.8156,24.7425,24.779,72920.0
2016-09-26 11:45:00,27.12,27.16,27.11,27.12,79269.0,24.779,24.8156,24.7699,24.779,79269.0
2016-09-26 11:50:00,27.13,27.14,27.1,27.1,69412.0,24.7882,24.7973,24.7608,24.7608,69412.0
2016-09-26 11:55:00,27.1,27.13,27.03,27.04,37082.0,24.7608,24.7882,24.6968,24.7059,37082.0
2016-09-26 12:00:00,27.03,27.04,26.93,26.95,72136.0,24.6968,24.7059,24.6054,24.6237,72136.0
2016-09-26 12:05:00,26.94,27.0,26.94,26.97,55607.0,24.6146,24.6694,24.6146,24.642,55607.0
2016-09-26 12:10:00,26.97,26.98,26.96,26.96,38087.0,24.642,24.6511,24.6328,24.6328,38087.0
2016-09-26 12:15:00,26.96,27.02,26.96,26.98,58661.0,24.6328,24.6877,24.6328,24.6511,58661.0
2016-09-26 12:20:00,26.98,27.0,26.98,27.0,45020.0,24.6511,24.6694,24.6511,24.6694,45020.0
2016-09-26 12:25:00,27.0,27.0,26.92,26.96,43781.0,24.6694,24.6694,24.5963,24.6328,43781.0
2016-09-26 12:30:00,26.96,27.0,26.94,26.97,28563.0,24.6328,24.6694,24.6146,24.642,28563.0
2016-09-26 12:35:00,26.96,26.96,26.89,26.9,105686.0,24.6328,24.6328,24.5689,24.578,105686.0
2016-09-26 12:40:00,26.9,26.93,26.86,26.93,63277.0,24.578,24.6054,24.5415,24.6054,63277.0
2016-09-26 12:45:00,26.93,26.94,26.91,26.92,28052.0,24.6054,24.6146,24.5872,24.5963,28052.0
2016-09-26 12:50:00,26.91,26.99,26.91,26.97,50544.0,24.5872,24.6602,24.5872,24.642,50544.0
2016-09-26 12:55:00,26.97,27.02,26.97,27.0,45863.0,24.642,24.6877,24.642,24.6694,45863.0
2016-09-26 13:00:00,27.0,27.07,26.99,27.07,79824.0,24.6694,24.7333,24.6602,24.7333,79824.0
2016-09-26 13:05:00,27.07,27.09,26.99,27.0,95038.0,24.7333,24.7516,24.6602,24.6694,95038.0
2016-09-26 13:10:00,27.0,27.02,26.98,27.0,25434.0,24.6694,24.6877,24.6511,24.6694,25434.0
2016-09-26 13:15:00,27.0,27.01,26.97,26.97,14544.0,24.6694,24.6785,24.642,24.642,14544.0
2016-09-26 13:20:00,26.97,26.99,26.96,26.98,55877.0,24.642,24.6602,24.6328,24.6511,55877.0
2016-09-26 13:25:00,26.97,26.97,26.95,26.95,14973.0,24.642,24.642,24.6237,24.6237,14973.0
2016-09-26 13:30:00,26.96,27.04,26.94,27.04,54365.0,24.6328,24.7059,24.6146,24.7059,54365.0
2016-09-26 13:35:00,27.04,27.05,27.0,27.02,56122.0,24.7059,24.7151,24.6694,24.6877,56122.0
2016-09-26 13:40:00,27.03,27.07,27.01,27.04,60137.0,24.6968,24.7333,24.6785,24.7059,60137.0
2016-09-26 13:45:00,27.03,27.03,27.01,27.03,59612.0,24.6968,24.6968,24.6785,24.6968,59612.0
2016-09-26 13:50:00,27.03,27.09,27.03,27.08,39276.0,24.6968,24.7516,24.6968,24.7425,39276.0
2016-09-26 13:55:00,27.07,27.07,27.04,27.06,22225.0,24.7333,24.7333,24.7059,24.7242,22225.0
2016-09-26 14:00:00,27.06,27.09,27.06,27.09,30906.0,24.7242,24.7516,24.7242,24.7516,30906.0
2016-09-26 14:05:00,27.09,27.09,27.02,27.02,34403.0,24.7516,24.7516,24.6877,24.6877,34403.0
2016-09-26 14:10:00,27.02,27.05,26.94,26.96,43826.0,24.6877,24.7151,24.6146,24.6328,43826.0
2016-09-26 14:15:00,26.96,27.02,26.95,27.0,36453.0,24.6328,24.6877,24.6237,24.6694,36453.0
2016-09-26 14:20:00,27.0,27.0,26.98,26.99,37732.0,24.6694,24.6694,24.6511,24.6602,37732.0
2016-09-26 14:25:00,26.99,27.0,26.95,26.96,20148.0,24.6602,24.6694,24.6237,24.6328,20148.0
2016-09-26 14:30:00,26.96,26.96,26.87,26.89,106607.0,24.6328,24.6328,24.5506,24.5689,106607.0
2016-09-26 14:35:00,26.9,26.9,26.82,26.82,90417.0,24.578,24.578,24.5049,24.5049,90417.0
2016-09-26 14:40:00,26.82,26.82,26.74,26.74,76731.0,24.5049,24.5049,24.4318,24.4318,76731.0
2016-09-26 14:45:00,26.74,26.79,26.74,26.78,92442.0,24.4318,24.4775,24.4318,24.4684,92442.0
2016-09-26 14:50:00,26.77,26.83,26.77,26.82,78000.0,24.4592,24.5141,24.4592,24.5049,78000.0
2016-09-26 14:55:00,26.82,26.82,26.78,26.81,116856.0,24.5049,24.5049,24.4684,24.4958,116856.0
2016-09-26 15:00:00,26.81,26.81,26.77,26.77,56482.0,24.4958,24.4958,24.4592,24.4592,56482.0
2016-09-26 15:05:00,26.77,26.81,26.77,26.78,53086.0,24.4592,24.4958,24.4592,24.4684,53086.0
2016-09-26 15:10:00,26.78,26.8,26.77,26.78,62922.0,24.4684,24.4866,24.4592,24.4684,62922.0
2016-09-26 15:15:00,26.79,26.81,26.76,26.76,138466.0,24.4775,24.4958,24.4501,24.4501,138466.0
2016-09-26 15:20:00,26.76,26.8,26.76,26.78,55924.0,24.4501,24.4866,24.4501,24.4684,55924.0
2016-09-26 15:25:00,26.78,26.82,26.77,26.81,86709.0,24.4684,24.5049,24.4592,24.4958,86709.0
2016-09-26 15:30:00,26.82,26.89,26.82,26.86,124548.0,24.5049,24.5689,24.5049,24.5415,124548.0
2016-09-26 15:35:00,26.85,26.86,26.82,26.83,117257.0,24.5323,24.5415,24.5049,24.5141,117257.0
2016-09-26 15:40:00,26.83,26.83,26.75,26.75,173328.0,24.5141,24.5141,24.441,24.441,173328.0
2016-09-26 15:45:00,26.76,26.78,26.75,26.76,104878.0,24.4501,24.4684,24.441,24.4501,104878.0
2016-09-26 15:50:00,26.76,26.78,26.75,26.75,217660.0,24.4501,24.4684,24.441,24.441,217660.0
2016-09-26 15:55:00,26.75,26.8,26.75,26.79,485647.0,24.441,24.4866,24.441,24.4775,485647.0
2016-09-27 09:30:00,26.51,26.51,26.3,26.41,518002.0,24.2217,24.2217,24.0298,24.1303,518002.0
2016-09-27 09:35:00,26.42,26.54,26.36,26.52,285392.0,24.1395,24.2491,24.0846,24.2308,285392.0
2016-09-27 09:40:00,26.51,26.58,26.44,26.46,270067.0,24.2217,24.2856,24.1577,24.176,270067.0
2016-09-27 09:45:00,26.47,26.47,26.38,26.38,204716.0,24.1851,24.1851,24.1029,24.1029,204716.0
2016-09-27 09:50:00,26.37,26.46,26.34,26.43,148906.0,24.0938,24.176,24.0664,24.1486,148906.0
2016-09-27 09:55:00,26.45,26.48,26.4,26.44,132349.0,24.1669,24.1943,24.1212,24.1577,132349.0
2016-09-27 10:00:00,26.44,26.5,26.36,26.5,372497.0,24.1577,24.2125,24.0846,24.2125,372497.0
2016-09-27 10:05:00,26.5,26.56,26.5,26.52,207820.0,24.2125,24.2674,24.2125,24.2308,207820.0
2016-09-27 10:10:00,26.52,26.54,26.48,26.49,164566.0,24.2308,24.2491,24.1943,24.2034,164566.0
2016-09-27 10:15:00,26.5,26.51,26.45,26.51,96353.0,24.2125,24.2217,24.1669,24.2217,96353.0
2016-09-27 10:20:00,26.52,26.52,26.46,26.49,126643.0,24.2308,24.2308,24.176,24.2034,126643.0
2016-09-27 10:25:00,26.49,26.53,26.47,26.53,154956.0,24.2034,24.24,24.1851,24.24,154956.0
2016-09-27 10:30:00,26.53,26.56,26.48,26.48,125198.0,24.24,24.2674,24.1943,24.1943,125198.0
2016-09-27 10:35:00,26.47,26.47,26.39,26.4,135108.0,24.1851,24.1851,24.112,24.1212,135108.0
2016-09-27 10:40:00,26.4,26.4,26.33,26.37,130433.0,24.1212,24.1212,24.0572,24.0938,130433.0
2016-09-27 10:45:00,26.36,26.4,26.33,26.36,138735.0,24.0846,24.1212,24.0572,24.0846,138735.0
2016-09-27 10:50:00,26.36,26.42,26.36,26.39,117319.0,24.0846,24.1395,24.0846,24.112,117319.0
2016-09-27 10:55:00,26.39,26.41,26.28,26.3,143666.0,24.112,24.1303,24.0115,24.0298,143666.0
2016-09-27 11:00:00,26.29,26.32,26.25,26.27,132665.0,24.0207,24.0481,23.9841,24.0024,132665.0
2016-09-27 11:05:00,26.26,26.28,26.25,26.26,127760.0,23.9933,24.0115,23.9841,23.9933,127760.0
2016-09-27 11:10:00,26.25,26.25,26.2,26.22,204600.0,23.9841,23.9841,23.9384,23.9567,204600.0
2016-09-27 11:15:00,26.22,26.22,26.14,26.16,150025.0,23.9567,23.9567,23.8836,23.9019,150025.0
2016-09-27 11:20:00,26.15,26.19,26.09,26.14,220710.0,23.8928,23.9293,23.8379,23.8836,220710.0
2016-09-27 11:25:00,26.15,26.15,26.08,26.1,174290.0,23.8928,23.8928,23.8288,23.8471,174290.0
2016-09-27 11:30:00,26.1,26.17,26.07,26.14,270370.0,23.8471,23.911,23.8197,23.8836,270370.0
2016-09-27 11:35:00,26.14,26.19,26.11,26.19,181953.0,23.8836,23.9293,23.8562,23.9293,181953.0
2016-09-27 11:40:00,26.2,26.22,26.14,26.16,114922.0,23.9384,23.9567,23.8836,23.9019,114922.0
2016-09-27 11:45:00,26.15,26.15,26.08,26.08,141587.0,23.8928,23.8928,23.8288,23.8288,141587.0
2016-09-27 11:50:00,26.09,26.1,26.01,26.08,361686.0,23.8379,23.8471,23.7648,23.8288,361686.0
2016-09-27 11:55:00,26.08,26.19,26.08,26.17,109824.0,23.8288,23.9293,23.8288,23.911,109824.0
2016-09-27 12:00:00,26.17,26.25,26.15,26.23,115780.0,23.911,23.9841,23.8928,23.9659,115780.0
2016-09-27 12:05:00,26.23,26.26,26.17,26.21,233536.0,23.9659,23.9933,23.911,23.9476,233536.0
2016-09-27 12:10:00,26.21,26.24,26.14,26.14,105574.0,23.9476,23.975,23.8836,23.8836,105574.0
2016-09-27 12:15:00,26.13,26.22,26.13,26.21,79635.0,23.8745,23.9567,23.8745,23.9476,79635.0
2016-09-27 12:20:00,26.2,26.33,26.19,26.3,279490.0,23.9384,24.0572,23.9293,24.0298,279490.0
2016-09-27 12:25:00,26.3,26.31,26.22,26.24,135846.0,24.0298,24.0389,23.9567,23.975,135846.0
2016-09-27 12:30:00,26.24,26.25,26.18,26.18,142503.0,23.975,23.9841,23.9202,23.9202,142503.0
2016-09-27 12:35:00,26.18,26.19,26.16,26.18,140755.0,23.9202,23.9293,23.9019,23.9202,140755.0
2016-09-27 12:40:00,26.18,26.25,26.18,26.21,88497.0,23.9202,23.9841,23.9202,23.9476,88497.0
2016-09-27 12:45:00,26.21,26.25,26.19,26.23,59949.0,23.9476,23.9841,23.9293,23.9659,59949.0
2016-09-27 12:50:00,26.23,26.3,26.22,26.26,89593.0,23.9659,24.0298,23.9567,23.9933,89593.0
2016-09-27 12:55:00,26.27,26.33,26.26,26.32,72685.0,24.0024,24.0572,23.9933,24.0481,72685.0
2016-09-27 13:00:00,26.31,26.39,26.3,26.36,137119.0,24.0389,24.112,24.0298,24.0846,137119.0
2016-09-27 13:05:00,26.36,26.37,26.32,26.33,98895.0,24.0846,24.0938,24.0481,24.0572,98895.0
2016-09-27 13:10:00,26.33,26.35,26.29,26.29,119097.0,24.0572,24.0755,24.0207,24.0207,119097.0
2016-09-27 13:15:00,26.3,26.34,26.28,26.34,83346.0,24.0298,24.0664,24.0115,24.0664,83346.0
2016-09-27 13:20:00,26.34,26.37,26.32,26.36,107725.0,24.0664,24.0938,24.0481,24.0846,107725.0
2016-09-27 13:25:00,26.36,26.44,26.34,26.41,220958.0,24.0846,24.1577,24.0664,24.1303,220958.0
2016-09-27 13:30:00,26.42,26.49,26.42,26.45,216199.0,24.1395,24.2034,24.1395,24.1669,216199.0
2016-09-27 13:35:00,26.46,26.47,26.39,26.41,77595.0,24.176,24.1851,24.112,24.1303,77595.0
2016-09-27 13:40:00,26.4,26.41,26.38,26.39,86976.0,24.1212,24.1303,24.1029,24.112,86976.0
2016-09-27 13:45:00,26.4,26.4,26.38,26.38,84643.0,24.1212,24.1212,24.1029,24.1029,84643.0
2016-09-27 13:50:00,26.37,26.42,26.37,26.39,88945.0,24.0938,24.1395,24.0938,24.112,88945.0
2016-09-27 13:55:00,26.39,26.39,26.29,26.29,148960.0,24.112,24.112,24.0207,24.0207,148960.0
2016-09-27 14:00:00,26.29,26.32,26.25,26.25,126811.0,24.0207,24.0481,23.9841,23.9841,126811.0
2016-09-27 14:05:00,26.25,26.26,26.18,26.19,208515.0,23.9841,23.9933,23.9202,23.9293,208515.0
2016-09-27 14:10:00,26.19,26.26,26.19,26.23,135143.0,23.9293,23.9933,23.9293,23.9659,135143.0
2016-09-27 14:15:00,26.24,26.26,26.23,26.26,89593.0,23.975,23.9933,23.9659,23.9933,89593.0
2016-09-27 14:20:00,26.26,26.29,26.24,26.24,195251.0,23.9933,24.0207,23.975,23.975,195251.0
2016-09-27 14:25:00,26.24,26.25,26.2,26.22,144372.0,23.975,23.9841,23.9384,23.9567,144372.0
2016-09-27 14:30:00,26.21,26.25,26.21,26.24,203465.0,23.9476,23.9841,23.9476,23.975,203465.0
2016-09-27 14:35:00,26.25,26.26,26.23,26.26,119118.0,23.9841,23.9933,23.9659,23.9933,119118.0
2016-09-27 14:40:00,26.26,26.26,26.24,26.25,76232.0,23.9933,23.9933,23.975,23.9841,76232.0
2016-09-27 14:45:00,26.24,26.26,26.23,26.23,94298.0,23.975,23.9933,23.9659,23.9659,94298.0
2016-09-27 14:50:00,26.23,26.32,26.23,26.3,110649.0,23.9659,24.0481,23.9659,24.0298,110649.0
2016-09-27 14:55:00,26.3,26.31,26.26,26.27,107244.0,24.0298,24.0389,23.9933,24.0024,107244.0
2016-09-27 15:00:00,26.27,26.28,26.25,26.26,80790.0,24.0024,24.0115,23.9841,23.9933,80790.0
2016-09-27 15:05:00,26.27,26.28,26.25,26.26,131857.0,24.0024,24.0115,23.9841,23.9933,131857.0
2016-09-27 15:10:00,26.26,26.27,26.22,26.24,176956.0,23.9933,24.0024,23.9567,23.975,176956.0
2016-09-27 15:15:00,26.23,26.25,26.22,26.24,75695.0,23.9659,23.9841,23.9567,23.975,75695.0
2016-09-27 15:20:00,26.24,26.27,26.22,26.23,131429.0,23.975,24.0024,23.9567,23.9659,131429.0
2016-09-27 15:25:00,26.24,26.27,26.23,26.26,57976.0,23.975,24.0024,23.9659,23.9933,57976.0
2016-09-27 15:30:00,26.25,26.28,26.22,26.27,107593.0,23.9841,24.0115,23.9567,24.0024,107593.0
2016-09-27 15:35:00,26.27,26.32,26.25,26.31,115954.0,24.0024,24.0481,23.9841,24.0389,115954.0
2016-09-27 15:40:00,26.31,26.31,26.26,26.27,196414.0,24.0389,24.0389,23.9933,24.0024,196414.0
2016-09-27 15:45:00,26.28,26.31,26.25,26.3,249906.0,24.0115,24.0389,23.9841,24.0298,249906.0
2016-09-27 15:50:00,26.29,26.33,26.28,26.33,278744.0,24.0207,24.0572,24.0115,24.0572,278744.0
2016-09-27 15:55:00,26.33,26.35,26.29,26.3,1400720.0,24.0572,24.0755,24.0207,24.0298,1400720.0
2016-09-28 09:30:00,26.27,26.44,26.24,26.4,461500.0,24.0024,24.1577,23.975,24.1212,461500.0
2016-09-28 09:35:00,26.4,26.5,26.4,26.46,135974.0,24.1212,24.2125,24.1212,24.176,135974.0
2016-09-28 09:40:00,26.45,26.45,26.35,26.41,160669.0,24.1669,24.1669,24.0755,24.1303,160669.0
2016-09-28 09:45:00,26.4,26.49,26.39,26.49,201512.0,24.1212,24.2034,24.112,24.2034,201512.0
2016-09-28 09:50:00,26.49,26.5,26.45,26.46,149643.0,24.2034,24.2125,24.1669,24.176,149643.0
2016-09-28 09:55:00,26.46,26.48,26.37,26.38,79112.0,24.176,24.1943,24.0938,24.1029,79112.0
2016-09-28 10:00:00,26.39,26.4,26.3,26.31,317692.0,24.112,24.1212,24.0298,24.0389,317692.0
2016-09-28 10:05:00,26.31,26.36,26.31,26.32,167935.0,24.0389,24.0846,24.0389,24.0481,167935.0
2016-09-28 10:10:00,26.32,26.32,26.2,26.23,291521.0,24.0481,24.0481,23.9384,23.9659,291521.0
2016-09-28 10:15:00,26.23,26.28,26.23,26.26,102459.0,23.9659,24.0115,23.9659,23.9933,102459.0
2016-09-28 10:20:00,26.25,26.27,26.23,26.26,56159.0,23.9841,24.0024,23.9659,23.9933,56159.0
2016-09-28 10:25:00,26.27,26.28,26.26,26.28,23948.0,24.0024,24.0115,23.9933,24.0115,23948.0
2016-09-28 10:30:00,26.29,26.34,26.22,26.25,208409.0,24.0207,24.0664,23.9567,23.9841,208409.0
2016-09-28 10:35:00,26.26,26.26,26.21,26.24,60943.0,23.9933,23.9933,23.9476,23.975,60943.0
2016-09-28 10:40:00,26.23,26.26,26.22,26.23,90202.0,23.9659,23.9933,23.9567,23.9659,90202.0
2016-09-28 10:45:00,26.23,26.24,26.09,26.09,211711.0,23.9659,23.975,23.8379,23.8379,211711.0
2016-09-28 10:50:00,26.1,26.17,26.1,26.14,110379.0,23.8471,23.911,23.8471,23.8836,110379.0
2016-09-28 10:55:00,26.14,26.22,26.09,26.1,112384.0,23.8836,23.9567,23.8379,23.8471,112384.0
2016-09-28 11:00:00,26.09,26.1,25.97,25.97,338414.0,23.8379,23.8471,23.7283,23.7283,338414.0
2016-09-28 11:05:00,25.97,25.97,25.87,25.93,375415.0,23.7283,23.7283,23.6369,23.6917,375415.0
2016-09-28 11:10:00,25.93,26.0,25.9,25.98,215010.0,23.6917,23.7557,23.6643,23.7374,215010.0
2016-09-28 11:15:00,25.97,26.01,25.94,26.0,250488.0,23.7283,23.7648,23.7009,23.7557,250488.0
2016-09-28 11:20:00,26.0,26.05,25.99,26.01,214045.0,23.7557,23.8014,23.7466,23.7648,214045.0
2016-09-28 11:25:00,26.01,26.01,25.95,26.01,67046.0,23.7648,23.7648,23.71,23.7648,67046.0
2016-09-28 11:30:00,26.01,26.03,25.97,25.98,78937.0,23.7648,23.7831,23.7283,23.7374,78937.0
2016-09-28 11:35:00,25.98,26.03,25.96,26.02,109528.0,23.7374,23.7831,23.7192,23.774,109528.0
2016-09-28 11:40:00,26.02,26.09,26.02,26.07,83164.0,23.774,23.8379,23.774,23.8197,83164.0
2016-09-28 11:45:00,26.07,26.17,26.07,26.17,150708.0,23.8197,23.911,23.8197,23.911,150708.0
2016-09-28 11:50:00,26.17,26.26,26.15,26.26,110088.0,23.911,23.9933,23.8928,23.9933,110088.0
2016-09-28 11:55:00,26.27,26.3,26.18,26.2,121512.0,24.0024,24.0298,23.9202,23.9384,121512.0
2016-09-28 12:00:00,26.2,26.2,26.11,26.15,86614.0,23.9384,23.9384,23.8562,23.8928,86614.0
2016-09-28 12:05:00,26.15,26.15,26.07,26.09,146350.0,23.8928,23.8928,23.8197,23.8379,146350.0
2016-09-28 12:10:00,26.09,26.2,26.09,26.19,137818.0,23.8379,23.9384,23.8379,23.9293,137818.0
2016-09-28 12:15:00,26.19,26.2,26.13,26.13,57466.0,23.9293,23.9384,23.8745,23.8745,57466.0
2016-09-28 12:20:00,26.13,26.15,26.1,26.13,108232.0,23.8745,23.8928,23.8471,23.8745,108232.0
2016-09-28 12:25:00,26.12,26.16,26.11,26.11,22827.0,23.8653,23.9019,23.8562,23.8562,22827.0
2016-09-28 12:30:00,26.11,26.11,26.07,26.07,62745.0,23.8562,23.8562,23.8197,23.8197,62745.0
2016-09-28 12:35:00,26.07,26.08,26.05,26.08,66189.0,23.8197,23.8288,23.8014,23.8288,66189.0
2016-09-28 12:40:00,26.08,26.13,26.07,26.12,63757.0,23.8288,23.8745,23.8197,23.8653,63757.0
2016-09-28 12:45:00,26.12,26.23,26.1,26.23,537724.0,23.8653,23.9659,23.8471,23.9659,537724.0
2016-09-28 12:50:00,26.23,26.27,26.2,26.25,333101.0,23.9659,24.0024,23.9384,23.9841,333101.0
2016-09-28 12:55:00,26.25,26.3,26.24,26.28,283348.0,23.9841,24.0298,23.975,24.0115,283348.0
2016-09-28 13:00:00,26.28,26.28,26.24,26.24,173359.0,24.0115,24.0115,23.975,23.975,173359.0
2016-09-28 13:05:00,26.25,26.27,26.24,26.26,58750.0,23.9841,24.0024,23.975,23.9933,58750.0
2016-09-28 13:10:00,26.25,26.26,26.22,26.24,144320.0,23.9841,23.9933,23.9567,23.975,144320.0
2016-09-28 13:15:00,26.24,26.3,26.24,26.27,119435.0,23.975,24.0298,23.975,24.0024,119435.0
2016-09-28 13:20:00,26.28,26.35,26.28,26.35,150370.0,24.0115,24.0755,24.0115,24.0755,150370.0
2016-09-28 13:25:00,26.35,26.36,26.33,26.36,112961.0,24.0755,24.0846,24.0572,24.0846,112961.0
2016-09-28 13:30:00,26.37,26.45,26.36,26.45,193718.0,24.0938,24.1669,24.0846,24.1669,193718.0
2016-09-28 13:35:00,26.45,26.47,26.42,26.46,110185.0,24.1669,24.1851,24.1395,24.176,110185.0
2016-09-28 13:40:00,26.47,26.5,26.43,26.44,130311.0,24.1851,24.2125,24.1486,24.1577,130311.0
2016-09-28 13:45:00,26.44,26.5,26.43,26.48,77038.0,24.1577,24.2125,24.1486,24.1943,77038.0
2016-09-28 13:50:00,26.49,26.53,26.49,26.52,142104.0,24.2034,24.24,24.2034,24.2308,142104.0
2016-09-28 13:55:00,26.53,26.57,26.52,26.52,234061.0,24.24,24.2765,24.2308,24.2308,234061.0
2016-09-28 14:00:00,26.51,26.56,26.51,26.53,108356.0,24.2217,24.2674,24.2217,24.24,108356.0
2016-09-28 14:05:00,26.53,26.71,26.53,26.71,223830.0,24.24,24.4044,24.24,24.4044,223830.0
2016-09-28 14:10:00,26.72,26.93,26.7,26.85,461019.0,24.4136,24.6054,24.3953,24.5323,461019.0
2016-09-28 14:15:00,26.86,26.92,26.79,26.89,322099.0,24.5415,24.5963,24.4775,24.5689,322099.0
2016-09-28 14:20:00,26.9,26.99,26.9,26.95,235494.0,24.578,24.6602,24.578,24.6237,235494.0
2016-09-28 14:25:00,26.95,27.1,26.92,26.94,592947.0,24.6237,24.7608,24.5963,24.6146,592947.0
2016-09-28 14:30:00,26.93,27.01,26.84,26.84,362485.0,24.6054,24.6785,24.5232,24.5232,362485.0
2016-09-28 14:35:00,26.84,26.88,26.74,26.84,420595.0,24.5232,24.5597,24.4318,24.5232,420595.0
2016-09-28 14:40:00,26.85,26.89,26.81,26.88,307922.0,24.5323,24.5689,24.4958,24.5597,307922.0
2016-09-28 14:45:00,26.88,26.96,26.88,26.96,293865.0,24.5597,24.6328,24.5597,24.6328,293865.0
2016-09-28 14:50:00,26.97,26.98,26.92,26.94,223373.0,24.642,24.6511,24.5963,24.6146,223373.0
2016-09-28 14:55:00,26.95,26.97,26.85,26.91,351727.0,24.6237,24.642,24.5323,24.5872,351727.0
2016-09-28 15:00:00,26.91,26.93,26.88,26.9,186635.0,24.5872,24.6054,24.5597,24.578,186635.0
2016-09-28 15:05:00,26.9,26.91,26.84,26.86,196434.0,24.578,24.5872,24.5232,24.5415,196434.0
2016-09-28 15:10:00,26.86,26.93,26.85,26.86,220893.0,24.5415,24.6054,24.5323,24.5415,220893.0
2016-09-28 15:15:00,26.85,26.86,26.77,26.8,169885.0,24.5323,24.5415,24.4592,24.4866,169885.0
2016-09-28 15:20:00,26.8,26.87,26.78,26.86,182543.0,24.4866,24.5506,24.4684,24.5415,182543.0
2016-09-28 15:25:00,26.87,26.88,26.81,26.84,218428.0,24.5506,24.5597,24.4958,24.5232,218428.0
2016-09-28 15:30:00,26.84,26.85,26.74,26.79,256396.0,24.5232,24.5323,24.4318,24.4775,256396.0
2016-09-28 15:35:00,26.79,26.86,26.77,26.84,266031.0,24.4775,24.5415,24.4592,24.5232,266031.0
2016-09-28 15:40:00,26.84,26.84,26.8,26.83,235697.0,24.5232,24.5232,24.4866,24.5141,235697.0
2016-09-28 15:45:00,26.84,26.9,26.81,26.89,291338.0,24.5232,24.578,24.4958,24.5689,291338.0
2016-09-28 15:50:00,26.88,26.89,26.86,26.88,208481.0,24.5597,24.5689,24.5415,24.5597,208481.0
2016-09-28 15:55:00,26.87,26.96,26.85,26.91,1786294.0,24.5506,24.6328,24.5323,24.5872,1786294.0
2016-09-29 09:30:00,26.59,26.68,26.54,26.57,581386.0,24.2948,24.377,24.2491,24.2765,581386.0
2016-09-29 09:35:00,26.57,26.66,26.51,26.63,265206.0,24.2765,24.3587,24.2217,24.3313,265206.0
2016-09-29 09:40:00,26.64,26.73,26.61,26.69,255177.0,24.3405,24.4227,24.3131,24.3861,255177.0
2016-09-29 09:45:00,26.69,26.81,26.69,26.74,284380.0,24.3861,24.4958,24.3861,24.4318,284380.0
2016-09-29 09:50:00,26.73,26.75,26.69,26.75,165238.0,24.4227,24.441,24.3861,24.441,165238.0
2016-09-29 09:55:00,26.75,26.8,26.74,26.78,185108.0,24.441,24.4866,24.4318,24.4684,185108.0
2016-09-29 10:00:00,26.78,26.92,26.72,26.92,193330.0,24.4684,24.5963,24.4136,24.5963,193330.0
2016-09-29 10:05:00,26.91,26.92,26.8,26.83,270347.0,24.5872,24.5963,24.4866,24.5141,270347.0
2016-09-29 10:10:00,26.83,26.85,26.75,26.81,173816.0,24.5141,24.5323,24.441,24.4958,173816.0
2016-09-29 10:15:00,26.82,26.83,26.73,26.83,171648.0,24.5049,24.5141,24.4227,24.5141,171648.0
2016-09-29 10:20:00,26.83,26.83,26.76,26.79,154861.0,24.5141,24.5141,24.4501,24.4775,154861.0
2016-09-29 10:25:00,26.78,26.82,26.7,26.71,105419.0,24.4684,24.5049,24.3953,24.4044,105419.0
2016-09-29 10:30:00,26.71,26.71,26.59,26.59,169233.0,24.4044,24.4044,24.2948,24.2948,169233.0
2016-09-29 10:35:00,26.59,26.65,26.59,26.63,168957.0,24.2948,24.3496,24.2948,24.3313,168957.0
2016-09-29 10:40:00,26.62,26.62,26.5,26.53,248905.0,24.3222,24.3222,24.2125,24.24,248905.0
2016-09-29 10:45:00,26.52,26.57,26.51,26.53,92076.0,24.2308,24.2765,24.2217,24.24,92076.0
2016-09-29 10:50:00,26.52,26.52,26.41,26.44,152632.0,24.2308,24.2308,24.1303,24.1577,152632.0
2016-09-29 10:55:00,26.43,26.48,26.42,26.47,133700.0,24.1486,24.1943,24.1395,24.1851,133700.0
2016-09-29 11:00:00,26.48,26.53,26.44,26.44,182143.0,24.1943,24.24,24.1577,24.1577,182143.0
2016-09-29 11:05:00,26.44,26.5,26.42,26.43,219637.0,24.1577,24.2125,24.1395,24.1486,219637.0
2016-09-29 11:10:00,26.43,26.43,26.32,26.38,197178.0,24.1486,24.1486,24.0481,24.1029,197178.0
2016-09-29 11:15:00,26.38,26.42,26.36,26.4,105676.0,24.1029,24.1395,24.0846,24.1212,105676.0
2016-09-29 11:20:00,26.4,26.51,26.39,26.49,95635.0,24.1212,24.2217,24.112,24.2034,95635.0
2016-09-29 11:25:00,26.49,26.63,26.49,26.6,157385.0,24.2034,24.3313,24.2034,24.3039,157385.0
2016-09-29 11:30:00,26.6,26.66,26.57,26.66,131582.0,24.3039,24.3587,24.2765,24.3587,131582.0
2016-09-29 11:35:00,26.66,26.69,26.57,26.6,196384.0,24.3587,24.3861,24.2765,24.3039,196384.0
2016-09-29 11:40:00,26.6,26.63,26.58,26.6,97793.0,24.3039,24.3313,24.2856,24.3039,97793.0
2016-09-29 11:45:00,26.59,26.59,26.47,26.49,115266.0,24.2948,24.2948,24.1851,24.2034,115266.0
2016-09-29 11:50:00,26.48,26.54,26.48,26.54,81155.0,24.1943,24.2491,24.1943,24.2491,81155.0
2016-09-29 11:55:00,26.55,26.58,26.53,26.56,58884.0,24.2582,24.2856,24.24,24.2674,58884.0
2016-09-29 12:00:00,26.56,26.62,26.54,26.61,77694.0,24.2674,24.3222,24.2491,24.3131,77694.0
2016-09-29 12:05:00,26.61,26.67,26.61,26.64,127846.0,24.3131,24.3679,24.3131,24.3405,127846.0
2016-09-29 12:10:00,26.65,26.66,26.59,26.6,59941.0,24.3496,24.3587,24.2948,24.3039,59941.0
2016-09-29 12:15:00,26.61,26.66,26.61,26.64,68968.0,24.3131,24.3587,24.3131,24.3405,68968.0
2016-09-29 12:20:00,26.65,26.71,26.65,26.7,99744.0,24.3496,24.4044,24.3496,24.3953,99744.0
2016-09-29 12:25:00,26.72,26.8,26.7,26.71,173221.0,24.4136,24.4866,24.3953,24.4044,173221.0
2016-09-29 12:30:00,26.71,26.73,26.69,26.71,61132.0,24.4044,24.4227,24.3861,24.4044,61132.0
2016-09-29 12:35:00,26.7,26.73,26.65,26.7,137101.0,24.3953,24.4227,24.3496,24.3953,137101.0
2016-09-29 12:40:00,26.69,26.72,26.65,26.69,102102.0,24.3861,24.4136,24.3496,24.3861,102102.0
2016-09-29 12:45:00,26.69,26.69,26.51,26.51,124693.0,24.3861,24.3861,24.2217,24.2217,124693.0
2016-09-29 12:50:00,26.51,26.66,26.47,26.65,357568.0,24.2217,24.3587,24.1851,24.3496,357568.0
2016-09-29 12:55:00,26.64,26.71,26.59,26.69,260251.0,24.3405,24.4044,24.2948,24.3861,260251.0
2016-09-29 13:00:00,26.69,26.74,26.62,26.73,189979.0,24.3861,24.4318,24.3222,24.4227,189979.0
2016-09-29 13:05:00,26.73,26.81,26.71,26.74,205084.0,24.4227,24.4958,24.4044,24.4318,205084.0
2016-09-29 13:10:00,26.75,26.78,26.68,26.68,239965.0,24.441,24.4684,24.377,24.377,239965.0
2016-09-29 13:15:00,26.67,26.72,26.66,26.67,122291.0,24.3679,24.4136,24.3587,24.3679,122291.0
2016-09-29 13:20:00,26.67,26.72,26.61,26.72,100840.0,24.3679,24.4136,24.3131,24.4136,100840.0
2016-09-29 13:25:00,26.72,26.72,26.66,26.68,64167.0,24.4136,24.4136,24.3587,24.377,64167.0
2016-09-29 13:30:00,26.68,26.69,26.65,26.65,45367.0,24.377,24.3861,24.3496,24.3496,45367.0
2016-09-29 13:35:00,26.65,26.65,26.58,26.61,94594.0,24.3496,24.3496,24.2856,24.3131,94594.0
2016-09-29 13:40:00,26.61,26.61,26.53,26.55,146791.0,24.3131,24.3131,24.24,24.2582,146791.0
2016-09-29 13:45:00,26.55,26.62,26.52,26.53,106484.0,24.2582,24.3222,24.2308,24.24,106484.0
2016-09-29 13:50:00,26.52,26.56,26.5,26.5,193724.0,24.2308,24.2674,24.2125,24.2125,193724.0
2016-09-29 13:55:00,26.51,26.55,26.51,26.55,126271.0,24.2217,24.2582,24.2217,24.2582,126271.0
2016-09-29 14:00:00,26.56,26.58,26.52,26.55,100376.0,24.2674,24.2856,24.2308,24.2582,100376.0
2016-09-29 14:05:00,26.55,26.67,26.55,26.67,57403.0,24.2582,24.3679,24.2582,24.3679,57403.0
2016-09-29 14:10:00,26.68,26.72,26.67,26.68,75281.0,24.377,24.4136,24.3679,24.377,75281.0
2016-09-29 14:15:00,26.68,26.69,26.65,26.67,86042.0,24.377,24.3861,24.3496,24.3679,86042.0
2016-09-29 14:20:00,26.66,26.76,26.66,26.75,128735.0,24.3587,24.4501,24.3587,24.441,128735.0
2016-09-29 14:25:00,26.76,26.8,26.71,26.79,117113.0,24.4501,24.4866,24.4044,24.4775,117113.0
2016-09-29 14:30:00,26.79,26.83,26.76,26.81,103426.0,24.4775,24.5141,24.4501,24.4958,103426.0
2016-09-29 14:35:00,26.81,26.9,26.81,26.86,141496.0,24.4958,24.578,24.4958,24.5415,141496.0
2016-09-29 14:40:00,26.87,26.88,26.79,26.79,105227.0,24.5506,24.5597,24.4775,24.4775,105227.0
2016-09-29 14:45:00,26.79,26.82,26.76,26.81,97511.0,24.4775,24.5049,24.4501,24.4958,97511.0
2016-09-29 14:50:00,26.82,26.82,26.74,26.75,80907.0,24.5049,24.5049,24.4318,24.441,80907.0
2016-09-29 14:55:00,26.75,26.8,26.75,26.8,98919.0,24.441,24.4866,24.441,24.4866,98919.0
2016-09-29 15:00:00,26.8,26.8,26.73,26.75,136326.0,24.4866,24.4866,24.4227,24.441,136326.0
2016-09-29 15:05:00,26.74,26.75,26.71,26.73,71780.0,24.4318,24.441,24.4044,24.4227,71780.0
2016-09-29 15:10:00,26.73,26.77,26.69,26.76,100371.0,24.4227,24.4592,24.3861,24.4501,100371.0
2016-09-29 15:15:00,26.76,26.76,26.72,26.74,81264.0,24.4501,24.4501,24.4136,24.4318,81264.0
2016-09-29 15:20:00,26.74,26.74,26.71,26.72,57960.0,24.4318,24.4318,24.4044,24.4136,57960.0
2016-09-29 15:25:00,26.72,26.74,26.65,26.71,135571.0,24.4136,24.4318,24.3496,24.4044,135571.0
2016-09-29 15:30:00,26.71,26.76,26.68,26.76,134148.0,24.4044,24.4501,24.377,24.4501,134148.0
2016-09-29 15:35:00,26.75,26.75,26.71,26.72,100787.0,24.441,24.441,24.4044,24.4136,100787.0
2016-09-29 15:40:00,26.73,26.76,26.67,26.76,178738.0,24.4227,24.4501,24.3679,24.4501,178738.0
2016-09-29 15:45:00,26.77,26.78,26.75,26.75,79566.0,24.4592,24.4684,24.441,24.441,79566.0
2016-09-29 15:50:00,26.75,26.79,26.73,26.76,138977.0,24.441,24.4775,24.4227,24.4501,138977.0
2016-09-29 15:55:00,26.76,26.76,26.67,26.68,701770.0,24.4501,24.4501,24.3679,24.377,701770.0
2016-09-30 09:30:00,27.21,27.25,27.1,27.12,500457.0,24.8613,24.8978,24.7608,24.779,500457.0
2016-09-30 09:35:00,27.12,27.14,27.02,27.05,176232.0,24.779,24.7973,24.6877,24.7151,176232.0
2016-09-30 09:40:00,27.04,27.06,26.94,27.0,266575.0,24.7059,24.7242,24.6146,24.6694,266575.0
2016-09-30 09:45:00,27.0,27.0,26.77,26.88,230678.0,24.6694,24.6694,24.4592,24.5597,230678.0
2016-09-30 09:50:00,26.87,26.9,26.77,26.84,383927.0,24.5506,24.578,24.4592,24.5232,383927.0
2016-09-30 09:55:00,26.84,26.97,26.83,26.9,131577.0,24.5232,24.642,24.5141,24.578,131577.0
2016-09-30 10:00:00,26.91,26.92,26.8,26.88,186330.0,24.5872,24.5963,24.4866,24.5597,186330.0
2016-09-30 10:05:00,26.9,26.91,26.82,26.83,122336.0,24.578,24.5872,24.5049,24.5141,122336.0
2016-09-30 10:10:00,26.82,26.83,26.63,26.65,280672.0,24.5049,24.5141,24.3313,24.3496,280672.0
2016-09-30 10:15:00,26.65,26.73,26.6,26.72,293852.0,24.3496,24.4227,24.3039,24.4136,293852.0
2016-09-30 10:20:00,26.73,26.73,26.61,26.65,138966.0,24.4227,24.4227,24.3131,24.3496,138966.0
2016-09-30 10:25:00,26.65,26.74,26.63,26.73,152090.0,24.3496,24.4318,24.3313,24.4227,152090.0
2016-09-30 10:30:00,26.73,26.8,26.73,26.78,136752.0,24.4227,24.4866,24.4227,24.4684,136752.0
2016-09-30 10:35:00,26.78,26.78,26.68,26.68,212916.0,24.4684,24.4684,24.377,24.377,212916.0
2016-09-30 10:40:00,26.68,26.7,26.65,26.69,151581.0,24.377,24.3953,24.3496,24.3861,151581.0
2016-09-30 10:45:00,26.7,26.76,26.69,26.74,157927.0,24.3953,24.4501,24.3861,24.4318,157927.0
2016-09-30 10:50:00,26.75,26.76,26.71,26.74,82538.0,24.441,24.4501,24.4044,24.4318,82538.0
2016-09-30 10:55:00,26.75,26.77,26.7,26.77,114409.0,24.441,24.4592,24.3953,24.4592,114409.0
2016-09-30 11:00:00,26.76,26.76,26.69,26.71,52673.0,24.4501,24.4501,24.3861,24.4044,52673.0
2016-09-30 11:05:00,26.72,26.72,26.63,26.64,127814.0,24.4136,24.4136,24.3313,24.3405,127814.0
2016-09-30 11:10:00,26.63,26.69,26.55,26.69,209988.0,24.3313,24.3861,24.2582,24.3861,209988.0
2016-09-30 11:15:00,26.68,26.69,26.63,26.69,91156.0,24.377,24.3861,24.3313,24.3861,91156.0
2016-09-30 11:20:00,26.69,26.72,26.63,26.63,93634.0,24.3861,24.4136,24.3313,24.3313,93634.0
2016-09-30 11:25:00,26.62,26.64,26.56,26.63,144224.0,24.3222,24.3405,24.2674,24.3313,144224.0
2016-09-30 11:30:00,26.63,26.7,26.6,26.67,99548.0,24.3313,24.3953,24.3039,24.3679,99548.0
2016-09-30 11:35:00,26.67,26.75,26.66,26.69,137689.0,24.3679,24.441,24.3587,24.3861,137689.0
2016-09-30 11:40:00,26.69,26.73,26.69,26.73,128587.0,24.3861,24.4227,24.3861,24.4227,128587.0
2016-09-30 11:45:00,26.73,26.76,26.72,26.72,102797.0,24.4227,24.4501,24.4136,24.4136,102797.0
2016-09-30 11:50:00,26.73,26.73,26.67,26.68,41984.0,24.4227,24.4227,24.3679,24.377,41984.0
2016-09-30 11:55:00,26.67,26.68,26.62,26.63,85406.0,24.3679,24.377,24.3222,24.3313,85406.0
2016-09-30 12:00:00,26.62,26.66,26.62,26.66,54848.0,24.3222,24.3587,24.3222,24.3587,54848.0
2016-09-30 12:05:00,26.66,26.69,26.66,26.69,42918.0,24.3587,24.3861,24.3587,24.3861,42918.0
2016-09-30 12:10:00,26.68,26.68,26.63,26.63,77908.0,24.377,24.377,24.3313,24.3313,77908.0
2016-09-30 12:15:00,26.63,26.69,26.63,26.69,29586.0,24.3313,24.3861,24.3313,24.3861,29586.0
2016-09-30 12:20:00,26.68,26.68,26.62,26.62,63617.0,24.377,24.377,24.3222,24.3222,63617.0
2016-09-30 12:25:00,26.62,26.64,26.59,26.6,42120.0,24.3222,24.3405,24.2948,24.3039,42120.0
2016-09-30 12:30:00,26.59,26.6,26.55,26.58,54168.0,24.2948,24.3039,24.2582,24.2856,54168.0
2016-09-30 12:35:00,26.58,26.61,26.55,26.56,68293.0,24.2856,24.3131,24.2582,24.2674,68293.0
2016-09-30 12:40:00,26.57,26.58,26.48,26.48,171248.0,24.2765,24.2856,24.1943,24.1943,171248.0
2016-09-30 12:45:00,26.48,26.55,26.44,26.52,91599.0,24.1943,24.2582,24.1577,24.2308,91599.0
2016-09-30 12:50:00,26.52,26.58,26.49,26.56,80410.0,24.2308,24.2856,24.2034,24.2674,80410.0
2016-09-30 12:55:00,26.57,26.6,26.57,26.58,70704.0,24.2765,24.3039,24.2765,24.2856,70704.0
2016-09-30 13:00:00,26.59,26.61,26.52,26.61,67179.0,24.2948,24.3131,24.2308,24.3131,67179.0
2016-09-30 13:05:00,26.6,26.62,26.57,26.61,35304.0,24.3039,24.3222,24.2765,24.3131,35304.0
2016-09-30 13:10:00,26.61,26.62,26.55,26.55,39791.0,24.3131,24.3222,24.2582,24.2582,39791.0
2016-09-30 13:15:00,26.53,26.56,26.52,26.54,62123.0,24.24,24.2674,24.2308,24.2491,62123.0
2016-09-30 13:20:00,26.54,26.54,26.51,26.53,78794.0,24.2491,24.2491,24.2217,24.24,78794.0
2016-09-30 13:25:00,26.52,26.52,26.41,26.41,238214.0,24.2308,24.2308,24.1303,24.1303,238214.0
2016-09-30 13:30:00,26.41,26.43,26.4,26.43,92442.0,24.1303,24.1486,24.1212,24.1486,92442.0
2016-09-30 13:35:00,26.41,26.48,26.41,26.47,67926.0,24.1303,24.1943,24.1303,24.1851,67926.0
2016-09-30 13:40:00,26.47,26.5,26.45,26.48,59294.0,24.1851,24.2125,24.1669,24.1943,59294.0
2016-09-30 13:45:00,26.48,26.5,26.47,26.49,118740.0,24.1943,24.2125,24.1851,24.2034,118740.0
2016-09-30 13:50:00,26.48,26.48,26.44,26.45,100570.0,24.1943,24.1943,24.1577,24.1669,100570.0
2016-09-30 13:55:00,26.44,26.45,26.39,26.44,144421.0,24.1577,24.1669,24.112,24.1577,144421.0
2016-09-30 14:00:00,26.44,26.44,26.4,26.4,40502.0,24.1577,24.1577,24.1212,24.1212,40502.0
2016-09-30 14:05:00,26.4,26.4,26.34,26.36,168205.0,24.1212,24.1212,24.0664,24.0846,168205.0
2016-09-30 14:10:00,26.36,26.42,26.35,26.39,108887.0,24.0846,24.1395,24.0755,24.112,108887.0
2016-09-30 14:15:00,26.39,26.43,26.37,26.43,82937.0,24.112,24.1486,24.0938,24.1486,82937.0
2016-09-30 14:20:00,26.43,26.47,26.43,26.44,93787.0,24.1486,24.1851,24.1486,24.1577,93787.0
2016-09-30 14:25:00,26.44,26.45,26.41,26.42,75325.0,24.1577,24.1669,24.1303,24.1395,75325.0
2016-09-30 14:30:00,26.42,26.43,26.39,26.39,72817.0,24.1395,24.1486,24.112,24.112,72817.0
2016-09-30 14:35:00,26.4,26.48,26.4,26.47,75311.0,24.1212,24.1943,24.1212,24.1851,75311.0
2016-09-30 14:40:00,26.47,26.52,26.44,26.52,101538.0,24.1851,24.2308,24.1577,24.2308,101538.0
2016-09-30 14:45:00,26.52,26.52,26.44,26.44,123441.0,24.2308,24.2308,24.1577,24.1577,123441.0
2016-09-30 14:50:00,26.44,26.44,26.38,26.39,144106.0,24.1577,24.1577,24.1029,24.112,144106.0
2016-09-30 14:55:00,26.39,26.46,26.39,26.44,147576.0,24.112,24.176,24.112,24.1577,147576.0
2016-09-30 15:00:00,26.44,26.51,26.44,26.49,109670.0,24.1577,24.2217,24.1577,24.2034,109670.0
2016-09-30 15:05:00,26.48,26.48,26.45,26.46,88496.0,24.1943,24.1943,24.1669,24.176,88496.0
2016-09-30 15:10:00,26.46,26.49,26.44,26.48,90319.0,24.176,24.2034,24.1577,24.1943,90319.0
2016-09-30 15:15:00,26.49,26.54,26.48,26.48,110316.0,24.2034,24.2491,24.1943,24.1943,110316.0
2016-09-30 15:20:00,26.49,26.5,26.47,26.5,86484.0,24.2034,24.2125,24.1851,24.2125,86484.0
2016-09-30 15:25:00,26.5,26.5,26.49,26.5,89198.0,24.2125,24.2125,24.2034,24.2125,89198.0
2016-09-30 15:30:00,26.5,26.5,26.48,26.48,220808.0,24.2125,24.2125,24.1943,24.1943,220808.0
2016-09-30 15:35:00,26.48,26.49,26.45,26.45,149048.0,24.1943,24.2034,24.1669,24.1669,149048.0
2016-09-30 15:40:00,26.45,26.45,26.42,26.42,161514.0,24.1669,24.1669,24.1395,24.1395,161514.0
2016-09-30 15:45:00,26.42,26.42,26.4,26.41,136186.0,24.1395,24.1395,24.1212,24.1303,136186.0
2016-09-30 15:50:00,26.42,26.47,26.42,26.43,144593.0,24.1395,24.1851,24.1395,24.1486,144593.0
2016-09-30 15:55:00,26.43,26.5,26.36,26.46,1235787.0,24.1486,24.2125,24.0846,24.176,1235787.0
2016-10-03 09:30:00,26.35,26.53,26.33,26.5,329508.0,24.0755,24.24,24.0572,24.2125,329508.0
2016-10-03 09:35:00,26.49,26.56,26.45,26.45,135972.0,24.2034,24.2674,24.1669,24.1669,135972.0
2016-10-03 09:40:00,26.45,26.5,26.45,26.46,130337.0,24.1669,24.2125,24.1669,24.176,130337.0
2016-10-03 09:45:00,26.46,26.46,26.3,26.35,169753.0,24.176,24.176,24.0298,24.0755,169753.0
2016-10-03 09:50:00,26.35,26.4,26.33,26.35,167470.0,24.0755,24.1212,24.0572,24.0755,167470.0
2016-10-03 09:55:00,26.36,26.37,26.28,26.33,168637.0,24.0846,24.0938,24.0115,24.0572,168637.0
2016-10-03 10:00:00,26.31,26.32,26.18,26.19,258773.0,24.0389,24.0481,23.9202,23.9293,258773.0
2016-10-03 10:05:00,26.19,26.21,26.14,26.16,142339.0,23.9293,23.9476,23.8836,23.9019,142339.0
2016-10-03 10:10:00,26.17,26.22,26.08,26.09,104091.0,23.911,23.9567,23.8288,23.8379,104091.0
2016-10-03 10:15:00,26.09,26.12,26.02,26.09,152243.0,23.8379,23.8653,23.774,23.8379,152243.0
2016-10-03 10:20:00,26.09,26.12,26.04,26.12,122291.0,23.8379,23.8653,23.7923,23.8653,122291.0
2016-10-03 10:25:00,26.12,26.12,26.05,26.1,85952.0,23.8653,23.8653,23.8014,23.8471,85952.0
2016-10-03 10:30:00,26.1,26.16,26.09,26.11,81747.0,23.8471,23.9019,23.8379,23.8562,81747.0
2016-10-03 10:35:00,26.1,26.17,26.09,26.12,97834.0,23.8471,23.911,23.8379,23.8653,97834.0
2016-10-03 10:40:00,26.12,26.16,26.06,26.16,95772.0,23.8653,23.9019,23.8105,23.9019,95772.0
2016-10-03 10:45:00,26.17,26.18,26.09,26.09,64398.0,23.911,23.9202,23.8379,23.8379,64398.0
2016-10-03 10:50:00,26.1,26.19,26.09,26.1,73327.0,23.8471,23.9293,23.8379,23.8471,73327.0
2016-10-03 10:55:00,26.1,26.12,26.05,26.06,102851.0,23.8471,23.8653,23.8014,23.8105,102851.0
2016-10-03 11:00:00,26.07,26.1,26.03,26.03,113905.0,23.8197,23.8471,23.7831,23.7831,113905.0
2016-10-03 11:05:00,26.04,26.05,25.99,26.02,137068.0,23.7923,23.8014,23.7466,23.774,137068.0
2016-10-03 11:10:00,26.02,26.05,26.0,26.01,88214.0,23.774,23.8014,23.7557,23.7648,88214.0
2016-10-03 11:15:00,26.0,26.03,25.97,26.03,299156.0,23.7557,23.7831,23.7283,23.7831,299156.0
2016-10-03 11:20:00,26.03,26.09,26.03,26.06,108813.0,23.7831,23.8379,23.7831,23.8105,108813.0
2016-10-03 11:25:00,26.06,26.09,26.05,26.07,55466.0,23.8105,23.8379,23.8014,23.8197,55466.0
2016-10-03 11:30:00,26.07,26.09,26.05,26.06,70579.0,23.8197,23.8379,23.8014,23.8105,70579.0
2016-10-03 11:35:00,26.06,26.06,26.0,26.01,124250.0,23.8105,23.8105,23.7557,23.7648,124250.0
2016-10-03 11:40:00,26.0,26.06,25.99,26.05,108697.0,23.7557,23.8105,23.7466,23.8014,108697.0
2016-10-03 11:45:00,26.04,26.04,26.0,26.01,103338.0,23.7923,23.7923,23.7557,23.7648,103338.0
2016-10-03 11:50:00,26.0,26.02,25.96,25.96,160130.0,23.7557,23.774,23.7192,23.7192,160130.0
2016-10-03 11:55:00,25.96,26.03,25.94,25.98,179822.0,23.7192,23.7831,23.7009,23.7374,179822.0
2016-10-03 12:00:00,25.98,26.01,25.97,25.99,117261.0,23.7374,23.7648,23.7283,23.7466,117261.0
2016-10-03 12:05:00,25.98,26.02,25.97,26.02,61842.0,23.7374,23.774,23.7283,23.774,61842.0
2016-10-03 12:10:00,26.02,26.02,25.94,25.95,147752.0,23.774,23.774,23.7009,23.71,147752.0
2016-10-03 12:15:00,25.94,25.94,25.92,25.94,128051.0,23.7009,23.7009,23.6826,23.7009,128051.0
2016-10-03 12:20:00,25.93,25.93,25.82,25.84,185883.0,23.6917,23.6917,23.5912,23.6095,185883.0
2016-10-03 12:25:00,25.84,25.84,25.78,25.83,332039.0,23.6095,23.6095,23.5547,23.6004,332039.0
2016-10-03 12:30:00,25.83,25.83,25.73,25.73,228813.0,23.6004,23.6004,23.509,23.509,228813.0
2016-10-03 12:35:00,25.74,25.81,25.73,25.79,185942.0,23.5181,23.5821,23.509,23.5638,185942.0
2016-10-03 12:40:00,25.8,25.82,25.69,25.76,277431.0,23.573,23.5912,23.4725,23.5364,277431.0
2016-10-03 12:45:00,25.76,25.76,25.73,25.75,138914.0,23.5364,23.5364,23.509,23.5273,138914.0
2016-10-03 12:50:00,25.75,25.83,25.74,25.76,158328.0,23.5273,23.6004,23.5181,23.5364,158328.0
2016-10-03 12:55:00,25.76,25.78,25.73,25.78,169344.0,23.5364,23.5547,23.509,23.5547,169344.0
2016-10-03 13:00:00,25.79,25.8,25.76,25.77,101429.0,23.5638,23.573,23.5364,23.5456,101429.0
2016-10-03 13:05:00,25.78,25.8,25.74,25.74,106820.0,23.5547,23.573,23.5181,23.5181,106820.0
2016-10-03 13:10:00,25.74,25.76,25.71,25.76,127821.0,23.5181,23.5364,23.4907,23.5364,127821.0
2016-10-03 13:15:00,25.76,25.76,25.71,25.72,74852.0,23.5364,23.5364,23.4907,23.4999,74852.0
2016-10-03 13:20:00,25.72,25.75,25.69,25.7,138637.0,23.4999,23.5273,23.4725,23.4816,138637.0
2016-10-03 13:25:00,25.7,25.73,25.67,25.71,120737.0,23.4816,23.509,23.4542,23.4907,120737.0
2016-10-03 13:30:00,25.71,25.77,25.71,25.77,111370.0,23.4907,23.5456,23.4907,23.5456,111370.0
2016-10-03 13:35:00,25.78,25.79,25.75,25.75,68844.0,23.5547,23.5638,23.5273,23.5273,68844.0
2016-10-03 13:40:00,25.76,25.82,25.76,25.76,94667.0,23.5364,23.5912,23.5364,23.5364,94667.0
2016-10-03 13:45:00,25.76,25.84,25.76,25.79,137406.0,23.5364,23.6095,23.5364,23.5638,137406.0
2016-10-03 13:50:00,25.79,25.8,25.74,25.74,124657.0,23.5638,23.573,23.5181,23.5181,124657.0
2016-10-03 13:55:00,25.75,25.8,25.73,25.8,115089.0,23.5273,23.573,23.509,23.573,115089.0
2016-10-03 14:00:00,25.8,25.85,25.77,25.84,92296.0,23.573,23.6187,23.5456,23.6095,92296.0
2016-10-03 14:05:00,25.84,25.85,25.75,25.77,132644.0,23.6095,23.6187,23.5273,23.5456,132644.0
2016-10-03 14:10:00,25.77,25.77,25.7,25.71,262220.0,23.5456,23.5456,23.4816,23.4907,262220.0
2016-10-03 14:15:00,25.71,25.72,25.65,25.65,188654.0,23.4907,23.4999,23.4359,23.4359,188654.0
2016-10-03 14:20:00,25.66,25.74,25.66,25.74,165216.0,23.4451,23.5181,23.4451,23.5181,165216.0
2016-10-03 14:25:00,25.74,25.78,25.74,25.75,86703.0,23.5181,23.5547,23.5181,23.5273,86703.0
2016-10-03 14:30:00,25.75,25.75,25.69,25.73,174021.0,23.5273,23.5273,23.4725,23.509,174021.0
2016-10-03 14:35:00,25.73,25.74,25.67,25.7,117810.0,23.509,23.5181,23.4542,23.4816,117810.0
2016-10-03 14:40:00,25.7,25.75,25.69,25.73,91085.0,23.4816,23.5273,23.4725,23.509,91085.0
2016-10-03 14:45:00,25.73,25.73,25.68,25.71,110362.0,23.509,23.509,23.4633,23.4907,110362.0
2016-10-03 14:50:00,25.71,25.73,25.7,25.71,89283.0,23.4907,23.509,23.4816,23.4907,89283.0
2016-10-03 14:55:00,25.7,25.73,25.68,25.73,128396.0,23.4816,23.509,23.4633,23.509,128396.0
2016-10-03 15:00:00,25.73,25.8,25.73,25.73,127658.0,23.509,23.573,23.509,23.509,127658.0
2016-10-03 15:05:00,25.73,25.76,25.72,25.75,101734.0,23.509,23.5364,23.4999,23.5273,101734.0
2016-10-03 15:10:00,25.75,25.77,25.74,25.76,97014.0,23.5273,23.5456,23.5181,23.5364,97014.0
2016-10-03 15:15:00,25.77,25.82,25.77,25.78,126240.0,23.5456,23.5912,23.5456,23.5547,126240.0
2016-10-03 15:20:00,25.78,25.83,25.78,25.83,115036.0,23.5547,23.6004,23.5547,23.6004,115036.0
2016-10-03 15:25:00,25.83,25.89,25.82,25.88,251581.0,23.6004,23.6552,23.5912,23.6461,251581.0
2016-10-03 15:30:00,25.88,25.92,25.86,25.91,125070.0,23.6461,23.6826,23.6278,23.6735,125070.0
2016-10-03 15:35:00,25.91,25.98,25.89,25.95,203456.0,23.6735,23.7374,23.6552,23.71,203456.0
2016-10-03 15:40:00,25.94,25.94,25.9,25.9,200843.0,23.7009,23.7009,23.6643,23.6643,200843.0
2016-10-03 15:45:00,25.91,25.96,25.86,25.87,373769.0,23.6735,23.7192,23.6278,23.6369,373769.0
2016-10-03 15:50:00,25.87,25.92,25.87,25.89,263605.0,23.6369,23.6826,23.6369,23.6552,263605.0
2016-10-03 15:55:00,25.89,25.97,25.89,25.95,789840.0,23.6552,23.7283,23.6552,23.71,789840.0
2016-10-04 09:30:00,25.1,25.1,24.64,24.64,2081996.0,22.9334,22.9334,22.5131,22.5131,2081996.0
2016-10-04 09:35:00,24.64,24.72,24.5,24.72,1755223.0,22.5131,22.5862,22.3852,22.5862,1755223.0
2016-10-04 09:40:00,24.73,24.78,24.55,24.69,1048251.0,22.5953,22.641,22.4309,22.5588,1048251.0
2016-10-04 09:45:00,24.69,24.7,24.51,24.51,822191.0,22.5588,22.5679,22.3943,22.3943,822191.0
2016-10-04 09:50:00,24.51,24.57,24.43,24.47,916062.0,22.3943,22.4491,22.3212,22.3578,916062.0
2016-10-04 09:55:00,24.48,24.61,24.47,24.53,626143.0,22.3669,22.4857,22.3578,22.4126,626143.0
2016-10-04 10:00:00,24.53,24.56,24.45,24.56,499486.0,22.4126,22.44,22.3395,22.44,499486.0
2016-10-04 10:05:00,24.57,24.61,24.45,24.47,459875.0,22.4491,22.4857,22.3395,22.3578,459875.0
2016-10-04 10:10:00,24.46,24.51,24.44,24.49,622930.0,22.3486,22.3943,22.3304,22.376,622930.0
2016-10-04 10:15:00,24.49,24.55,24.45,24.51,409386.0,22.376,22.4309,22.3395,22.3943,409386.0
2016-10-04 10:20:00,24.51,24.6,24.49,24.56,423171.0,22.3943,22.4766,22.376,22.44,423171.0
2016-10-04 10:25:00,24.57,24.58,24.46,24.55,445239.0,22.4491,22.4583,22.3486,22.4309,445239.0
2016-10-04 10:30:00,24.54,24.58,24.53,24.55,356817.0,22.4217,22.4583,22.4126,22.4309,356817.0
2016-10-04 10:35:00,24.56,24.56,24.45,24.47,292696.0,22.44,22.44,22.3395,22.3578,292696.0
2016-10-04 10:40:00,24.46,24.47,24.35,24.35,666929.0,22.3486,22.3578,22.2481,22.2481,666929.0
2016-10-04 10:45:00,24.35,24.37,24.32,24.32,428052.0,22.2481,22.2664,22.2207,22.2207,428052.0
2016-10-04 10:50:00,24.33,24.33,24.21,24.32,506032.0,22.2299,22.2299,22.1202,22.2207,506032.0
2016-10-04 10:55:00,24.31,24.32,24.27,24.28,249388.0,22.2116,22.2207,22.175,22.1842,249388.0
2016-10-04 11:00:00,24.28,24.36,24.23,24.35,468819.0,22.1842,22.2573,22.1385,22.2481,468819.0
2016-10-04 11:05:00,24.35,24.45,24.34,24.36,237424.0,22.2481,22.3395,22.239,22.2573,237424.0
2016-10-04 11:10:00,24.36,24.37,24.29,24.3,177953.0,22.2573,22.2664,22.1933,22.2024,177953.0
2016-10-04 11:15:00,24.3,24.33,24.25,24.27,207260.0,22.2024,22.2299,22.1568,22.175,207260.0
2016-10-04 11:20:00,24.26,24.31,24.25,24.27,167739.0,22.1659,22.2116,22.1568,22.175,167739.0
2016-10-04 11:25:00,24.27,24.28,24.22,24.24,319812.0,22.175,22.1842,22.1294,22.1476,319812.0
2016-10-04 11:30:00,24.24,24.31,24.2,24.31,252119.0,22.1476,22.2116,22.1111,22.2116,252119.0
2016-10-04 11:35:00,24.31,24.32,24.12,24.13,838063.0,22.2116,22.2207,22.038,22.0471,838063.0
2016-10-04 11:40:00,24.12,24.21,24.02,24.03,961324.0,22.038,22.1202,21.9466,21.9558,961324.0
2016-10-04 11:45:00,24.02,24.06,23.97,23.99,698626.0,21.9466,21.9832,21.9009,21.9192,698626.0
2016-10-04 11:50:00,23.98,23.98,23.83,23.87,868580.0,21.9101,21.9101,21.773,21.8096,868580.0
2016-10-04 11:55:00,23.86,23.99,23.85,23.99,413527.0,21.8004,21.9192,21.7913,21.9192,413527.0
2016-10-04 12:00:00,23.99,23.99,23.92,23.96,455534.0,21.9192,21.9192,21.8552,21.8918,455534.0
2016-10-04 12:05:00,23.97,24.03,23.96,23.97,431731.0,21.9009,21.9558,21.8918,21.9009,431731.0
2016-10-04 12:10:00,23.97,23.97,23.89,23.94,290742.0,21.9009,21.9009,21.8278,21.8735,290742.0
2016-10-04 12:15:00,23.93,23.99,23.91,23.99,219943.0,21.8644,21.9192,21.8461,21.9192,219943.0
2016-10-04 12:20:00,23.99,24.0,23.94,23.97,148427.0,21.9192,21.9283,21.8735,21.9009,148427.0
2016-10-04 12:25:00,23.96,24.12,23.94,24.0,330956.0,21.8918,22.038,21.8735,21.9283,330956.0
2016-10-04 12:30:00,24.0,24.05,23.96,23.97,289742.0,21.9283,21.974,21.8918,21.9009,289742.0
2016-10-04 12:35:00,23.97,24.09,23.96,24.08,211408.0,21.9009,22.0106,21.8918,22.0014,211408.0
2016-10-04 12:40:00,24.08,24.08,23.98,23.98,260427.0,22.0014,22.0014,21.9101,21.9101,260427.0
2016-10-04 12:45:00,23.98,23.99,23.88,23.89,485674.0,21.9101,21.9192,21.8187,21.8278,485674.0
2016-10-04 12:50:00,23.88,23.92,23.85,23.87,239897.0,21.8187,21.8552,21.7913,21.8096,239897.0
2016-10-04 12:55:00,23.87,23.94,23.85,23.88,264563.0,21.8096,21.8735,21.7913,21.8187,264563.0
2016-10-04 13:00:00,23.88,23.9,23.83,23.9,472053.0,21.8187,21.837,21.773,21.837,472053.0
2016-10-04 13:05:00,23.89,23.89,23.8,23.8,281299.0,21.8278,21.8278,21.7456,21.7456,281299.0
2016-10-04 13:10:00,23.81,23.84,23.69,23.76,676478.0,21.7547,21.7822,21.6451,21.7091,676478.0
2016-10-04 13:15:00,23.76,23.78,23.72,23.72,275736.0,21.7091,21.7273,21.6725,21.6725,275736.0
2016-10-04 13:20:00,23.73,23.73,23.63,23.66,350540.0,21.6816,21.6816,21.5903,21.6177,350540.0
2016-10-04 13:25:00,23.66,23.72,23.61,23.65,333299.0,21.6177,21.6725,21.572,21.6086,333299.0
2016-10-04 13:30:00,23.66,23.77,23.64,23.76,320532.0,21.6177,21.7182,21.5994,21.7091,320532.0
2016-10-04 13:35:00,23.76,23.87,23.75,23.82,190270.0,21.7091,21.8096,21.6999,21.7639,190270.0
2016-10-04 13:40:00,23.82,23.83,23.74,23.76,238856.0,21.7639,21.773,21.6908,21.7091,238856.0
2016-10-04 13:45:00,23.76,23.81,23.75,23.79,234794.0,21.7091,21.7547,21.6999,21.7365,234794.0
2016-10-04 13:50:00,23.79,23.82,23.7,23.73,207807.0,21.7365,21.7639,21.6542,21.6816,207807.0
2016-10-04 13:55:00,23.74,23.76,23.68,23.69,345121.0,21.6908,21.7091,21.636,21.6451,345121.0
2016-10-04 14:00:00,23.68,23.77,23.68,23.75,207868.0,21.636,21.7182,21.636,21.6999,207868.0
2016-10-04 14:05:00,23.75,23.8,23.74,23.75,237985.0,21.6999,21.7456,21.6908,21.6999,237985.0
2016-10-04 14:10:00,23.75,23.78,23.69,23.69,216971.0,21.6999,21.7273,21.6451,21.6451,216971.0
2016-10-04 14:15:00,23.69,23.75,23.68,23.71,259366.0,21.6451,21.6999,21.636,21.6634,259366.0
2016-10-04 14:20:00,23.71,23.73,23.65,23.71,312304.0,21.6634,21.6816,21.6086,21.6634,312304.0
2016-10-04 14:25:00,23.71,23.74,23.65,23.67,243082.0,21.6634,21.6908,21.6086,21.6268,243082.0
2016-10-04 14:30:00,23.67,23.69,23.63,23.65,248308.0,21.6268,21.6451,21.5903,21.6086,248308.0
2016-10-04 14:35:00,23.65,23.67,23.6,23.66,257107.0,21.6086,21.6268,21.5629,21.6177,257107.0
2016-10-04 14:40:00,23.65,23.65,23.56,23.56,321200.0,21.6086,21.6086,21.5263,21.5263,321200.0
2016-10-04 14:45:00,23.57,23.58,23.51,23.51,250756.0,21.5355,21.5446,21.4806,21.4806,250756.0
2016-10-04 14:50:00,23.51,23.55,23.51,23.51,366755.0,21.4806,21.5172,21.4806,21.4806,366755.0
2016-10-04 14:55:00,23.51,23.51,23.42,23.42,373945.0,21.4806,21.4806,21.3984,21.3984,373945.0
2016-10-04 15:00:00,23.42,23.55,23.42,23.5,333635.0,21.3984,21.5172,21.3984,21.4715,333635.0
2016-10-04 15:05:00,23.5,23.6,23.5,23.57,382247.0,21.4715,21.5629,21.4715,21.5355,382247.0
2016-10-04 15:10:00,23.57,23.59,23.52,23.53,225426.0,21.5355,21.5537,21.4898,21.4989,225426.0
2016-10-04 15:15:00,23.53,23.55,23.49,23.53,269096.0,21.4989,21.5172,21.4624,21.4989,269096.0
2016-10-04 15:20:00,23.53,23.64,23.53,23.63,416303.0,21.4989,21.5994,21.4989,21.5903,416303.0
2016-10-04 15:25:00,23.63,23.68,23.61,23.68,391563.0,21.5903,21.636,21.572,21.636,391563.0
2016-10-04 15:30:00,23.68,23.75,23.65,23.67,567175.0,21.636,21.6999,21.6086,21.6268,567175.0
2016-10-04 15:35:00,23.67,23.67,23.6,23.62,297695.0,21.6268,21.6268,21.5629,21.5811,297695.0
2016-10-04 15:40:00,23.62,23.67,23.62,23.63,436135.0,21.5811,21.6268,21.5811,21.5903,436135.0
2016-10-04 15:45:00,23.63,23.64,23.5,23.51,437821.0,21.5903,21.5994,21.4715,21.4806,437821.0
2016-10-04 15:50:00,23.51,23.54,23.47,23.5,538973.0,21.4806,21.508,21.4441,21.4715,538973.0
2016-10-04 15:55:00,23.5,23.56,23.39,23.41,2948467.0,21.4715,21.5263,21.371,21.3893,2948467.0
2016-10-05 09:30:00,23.84,23.91,23.62,23.69,1394748.0,21.7822,21.8461,21.5811,21.6451,1394748.0
2016-10-05 09:35:00,23.69,23.79,23.65,23.73,540414.0,21.6451,21.7365,21.6086,21.6816,540414.0
2016-10-05 09:40:00,23.74,23.83,23.73,23.81,378392.0,21.6908,21.773,21.6816,21.7547,378392.0
2016-10-05 09:45:00,23.82,23.87,23.75,23.78,396533.0,21.7639,21.8096,21.6999,21.7273,396533.0
2016-10-05 09:50:00,23.77,23.97,23.75,23.9,561735.0,21.7182,21.9009,21.6999,21.837,561735.0
2016-10-05 09:55:00,23.9,23.97,23.88,23.95,255202.0,21.837,21.9009,21.8187,21.8827,255202.0
2016-10-05 10:00:00,23.95,23.95,23.49,23.62,1548769.0,21.8827,21.8827,21.4624,21.5811,1548769.0
2016-10-05 10:05:00,23.63,23.66,23.5,23.54,460921.0,21.5903,21.6177,21.4715,21.508,460921.0
2016-10-05 10:10:00,23.53,23.53,23.27,23.29,809292.0,21.4989,21.4989,21.2614,21.2796,809292.0
2016-10-05 10:15:00,23.28,23.36,23.18,23.23,830488.0,21.2705,21.3436,21.1791,21.2248,830488.0
2016-10-05 10:20:00,23.23,23.31,23.17,23.21,308276.0,21.2248,21.2979,21.17,21.2065,308276.0
2016-10-05 10:25:00,23.22,23.31,23.17,23.31,427268.0,21.2157,21.2979,21.17,21.2979,427268.0
2016-10-05 10:30:00,23.3,23.33,23.17,23.22,394831.0,21.2888,21.3162,21.17,21.2157,394831.0
2016-10-05 10:35:00,23.22,23.4,23.19,23.34,412359.0,21.2157,21.3801,21.1883,21.3253,412359.0
2016-10-05 10:40:00,23.33,23.35,23.21,23.26,270165.0,21.3162,21.3345,21.2065,21.2522,270165.0
2016-10-05 10:45:00,23.25,23.27,23.21,23.23,229589.0,21.2431,21.2614,21.2065,21.2248,229589.0
2016-10-05 10:50:00,23.24,23.26,23.19,23.22,138557.0,21.2339,21.2522,21.1883,21.2157,138557.0
2016-10-05 10:55:00,23.22,23.22,23.13,23.14,275190.0,21.2157,21.2157,21.1334,21.1426,275190.0
2016-10-05 11:00:00,23.14,23.2,23.12,23.12,206512.0,21.1426,21.1974,21.1243,21.1243,206512.0
2016-10-05 11:05:00,23.12,23.31,23.11,23.31,210475.0,21.1243,21.2979,21.1152,21.2979,210475.0
2016-10-05 11:10:00,23.31,23.31,23.24,23.27,166045.0,21.2979,21.2979,21.2339,21.2614,166045.0
2016-10-05 11:15:00,23.27,23.31,23.2,23.21,190171.0,21.2614,21.2979,21.1974,21.2065,190171.0
2016-10-05 11:20:00,23.22,23.24,23.19,23.21,214642.0,21.2157,21.2339,21.1883,21.2065,214642.0
2016-10-05 11:25:00,23.21,23.32,23.18,23.28,179044.0,21.2065,21.307,21.1791,21.2705,179044.0
2016-10-05 11:30:00,23.29,23.34,23.27,23.28,292278.0,21.2796,21.3253,21.2614,21.2705,292278.0
2016-10-05 11:35:00,23.29,23.3,23.24,23.27,122262.0,21.2796,21.2888,21.2339,21.2614,122262.0
2016-10-05 11:40:00,23.27,23.31,23.25,23.27,150889.0,21.2614,21.2979,21.2431,21.2614,150889.0
2016-10-05 11:45:00,23.27,23.27,23.18,23.19,231155.0,21.2614,21.2614,21.1791,21.1883,231155.0
2016-10-05 11:50:00,23.19,23.23,23.18,23.19,180093.0,21.1883,21.2248,21.1791,21.1883,180093.0
2016-10-05 11:55:00,23.19,23.24,23.19,23.23,205905.0,21.1883,21.2339,21.1883,21.2248,205905.0
2016-10-05 12:00:00,23.22,23.22,23.11,23.12,189845.0,21.2157,21.2157,21.1152,21.1243,189845.0
2016-10-05 12:05:00,23.11,23.14,23.11,23.11,150117.0,21.1152,21.1426,21.1152,21.1152,150117.0
2016-10-05 12:10:00,23.11,23.13,23.03,23.06,361079.0,21.1152,21.1334,21.0421,21.0695,361079.0
2016-10-05 12:15:00,23.07,23.1,23.04,23.07,126554.0,21.0786,21.106,21.0512,21.0786,126554.0
2016-10-05 12:20:00,23.06,23.07,23.02,23.03,170139.0,21.0695,21.0786,21.0329,21.0421,170139.0
2016-10-05 12:25:00,23.02,23.02,22.93,22.93,353302.0,21.0329,21.0329,20.9507,20.9507,353302.0
2016-10-05 12:30:00,22.94,23.05,22.94,23.01,134255.0,20.9598,21.0603,20.9598,21.0238,134255.0
2016-10-05 12:35:00,23.01,23.14,23.01,23.06,151151.0,21.0238,21.1426,21.0238,21.0695,151151.0
2016-10-05 12:40:00,23.06,23.08,23.02,23.02,106021.0,21.0695,21.0878,21.0329,21.0329,106021.0
2016-10-05 12:45:00,23.03,23.07,23.03,23.05,108233.0,21.0421,21.0786,21.0421,21.0603,108233.0
2016-10-05 12:50:00,23.05,23.05,23.0,23.02,78525.0,21.0603,21.0603,21.0147,21.0329,78525.0
2016-10-05 12:55:00,23.02,23.04,22.99,23.04,60982.0,21.0329,21.0512,21.0055,21.0512,60982.0
2016-10-05 13:00:00,23.03,23.07,23.03,23.07,62766.0,21.0421,21.0786,21.0421,21.0786,62766.0
2016-10-05 13:05:00,23.08,23.17,23.08,23.12,150636.0,21.0878,21.17,21.0878,21.1243,150636.0
2016-10-05 13:10:00,23.11,23.16,23.09,23.14,83053.0,21.1152,21.1609,21.0969,21.1426,83053.0
2016-10-05 13:15:00,23.15,23.27,23.13,23.27,258863.0,21.1517,21.2614,21.1334,21.2614,258863.0
2016-10-05 13:20:00,23.27,23.32,23.2,23.24,278466.0,21.2614,21.307,21.1974,21.2339,278466.0
2016-10-05 13:25:00,23.24,23.24,23.17,23.18,248131.0,21.2339,21.2339,21.17,21.1791,248131.0
2016-10-05 13:30:00,23.18,23.29,23.18,23.27,156406.0,21.1791,21.2796,21.1791,21.2614,156406.0
2016-10-05 13:35:00,23.28,23.34,23.26,23.27,206656.0,21.2705,21.3253,21.2522,21.2614,206656.0
2016-10-05 13:40:00,23.26,23.3,23.21,23.29,79196.0,21.2522,21.2888,21.2065,21.2796,79196.0
2016-10-05 13:45:00,23.29,23.42,23.28,23.41,301192.0,21.2796,21.3984,21.2705,21.3893,301192.0
2016-10-05 13:50:00,23.41,23.5,23.37,23.48,238859.0,21.3893,21.4715,21.3527,21.4532,238859.0
2016-10-05 13:55:00,23.48,23.57,23.48,23.53,230615.0,21.4532,21.5355,21.4532,21.4989,230615.0
2016-10-05 14:00:00,23.53,23.54,23.47,23.5,107331.0,21.4989,21.508,21.4441,21.4715,107331.0
2016-10-05 14:05:00,23.5,23.59,23.5,23.53,201045.0,21.4715,21.5537,21.4715,21.4989,201045.0
2016-10-05 14:10:00,23.52,23.59,23.5,23.57,186786.0,21.4898,21.5537,21.4715,21.5355,186786.0
2016-10-05 14:15:00,23.57,23.6,23.57,23.59,96802.0,21.5355,21.5629,21.5355,21.5537,96802.0
2016-10-05 14:20:00,23.59,23.59,23.52,23.56,136381.0,21.5537,21.5537,21.4898,21.5263,136381.0
2016-10-05 14:25:00,23.57,23.58,23.5,23.54,101330.0,21.5355,21.5446,21.4715,21.508,101330.0
2016-10-05 14:30:00,23.53,23.58,23.51,23.58,151281.0,21.4989,21.5446,21.4806,21.5446,151281.0
2016-10-05 14:35:00,23.58,23.68,23.57,23.67,206693.0,21.5446,21.636,21.5355,21.6268,206693.0
2016-10-05 14:40:00,23.67,23.71,23.66,23.67,168241.0,21.6268,21.6634,21.6177,21.6268,168241.0
2016-10-05 14:45:00,23.67,23.67,23.55,23.6,146341.0,21.6268,21.6268,21.5172,21.5629,146341.0
2016-10-05 14:50:00,23.6,23.62,23.57,23.59,110892.0,21.5629,21.5811,21.5355,21.5537,110892.0
2016-10-05 14:55:00,23.59,23.65,23.58,23.58,117058.0,21.5537,21.6086,21.5446,21.5446,117058.0
2016-10-05 15:00:00,23.57,23.69,23.56,23.69,170980.0,21.5355,21.6451,21.5263,21.6451,170980.0
2016-10-05 15:05:00,23.69,23.76,23.66,23.73,303995.0,21.6451,21.7091,21.6177,21.6816,303995.0
2016-10-05 15:10:00,23.73,23.73,23.69,23.69,88319.0,21.6816,21.6816,21.6451,21.6451,88319.0
2016-10-05 15:15:00,23.69,23.69,23.62,23.65,291971.0,21.6451,21.6451,21.5811,21.6086,291971.0
2016-10-05 15:20:00,23.65,23.68,23.63,23.66,185320.0,21.6086,21.636,21.5903,21.6177,185320.0
2016-10-05 15:25:00,23.66,23.7,23.57,23.57,134844.0,21.6177,21.6542,21.5355,21.5355,134844.0
2016-10-05 15:30:00,23.57,23.62,23.54,23.58,210628.0,21.5355,21.5811,21.508,21.5446,210628.0
2016-10-05 15:35:00,23.58,23.61,23.55,23.58,233096.0,21.5446,21.572,21.5172,21.5446,233096.0
2016-10-05 15:40:00,23.58,23.6,23.56,23.58,180119.0,21.5446,21.5629,21.5263,21.5446,180119.0
2016-10-05 15:45:00,23.58,23.59,23.51,23.53,216653.0,21.5446,21.5537,21.4806,21.4989,216653.0
2016-10-05 15:50:00,23.53,23.56,23.52,23.54,303613.0,21.4989,21.5263,21.4898,21.508,303613.0
2016-10-05 15:55:00,23.55,23.58,23.54,23.57,707253.0,21.5172,21.5446,21.508,21.5355,707253.0
2016-10-06 09:30:00,22.83,22.99,22.74,22.96,1534497.0,20.8593,21.0055,20.7771,20.9781,1534497.0
2016-10-06 09:35:00,22.96,23.16,22.92,23.03,1090784.0,20.9781,21.1609,20.9416,21.0421,1090784.0
2016-10-06 09:40:00,23.02,23.1,22.94,23.08,608767.0,21.0329,21.106,20.9598,21.0878,608767.0
2016-10-06 09:45:00,23.08,23.13,23.05,23.08,374333.0,21.0878,21.1334,21.0603,21.0878,374333.0
2016-10-06 09:50:00,23.08,23.12,23.02,23.11,333261.0,21.0878,21.1243,21.0329,21.1152,333261.0
2016-10-06 09:55:00,23.1,23.12,23.04,23.05,334400.0,21.106,21.1243,21.0512,21.0603,334400.0
2016-10-06 10:00:00,23.04,23.21,23.04,23.14,451739.0,21.0512,21.2065,21.0512,21.1426,451739.0
2016-10-06 10:05:00,23.13,23.17,22.96,22.97,365682.0,21.1334,21.17,20.9781,20.9873,365682.0
2016-10-06 10:10:00,22.97,22.98,22.86,22.95,465170.0,20.9873,20.9964,20.8867,20.969,465170.0
2016-10-06 10:15:00,22.95,22.95,22.83,22.83,286003.0,20.969,20.969,20.8593,20.8593,286003.0
2016-10-06 10:20:00,22.83,22.85,22.82,22.83,264766.0,20.8593,20.8776,20.8502,20.8593,264766.0
2016-10-06 10:25:00,22.83,22.83,22.73,22.78,351037.0,20.8593,20.8593,20.768,20.8137,351037.0
2016-10-06 10:30:00,22.77,22.84,22.74,22.77,383473.0,20.8045,20.8685,20.7771,20.8045,383473.0
2016-10-06 10:35:00,22.78,22.83,22.75,22.76,237807.0,20.8137,20.8593,20.7862,20.7954,237807.0
2016-10-06 10:40:00,22.76,22.86,22.75,22.85,223924.0,20.7954,20.8867,20.7862,20.8776,223924.0
2016-10-06 10:45:00,22.84,22.92,22.77,22.77,216083.0,20.8685,20.9416,20.8045,20.8045,216083.0
2016-10-06 10:50:00,22.77,22.89,22.75,22.79,231336.0,20.8045,20.9142,20.7862,20.8228,231336.0
2016-10-06 10:55:00,22.79,22.8,22.74,22.77,312125.0,20.8228,20.8319,20.7771,20.8045,312125.0
2016-10-06 11:00:00,22.76,22.76,22.66,22.72,483715.0,20.7954,20.7954,20.704,20.7588,483715.0
2016-10-06 11:05:00,22.72,22.72,22.6,22.61,321981.0,20.7588,20.7588,20.6492,20.6583,321981.0
2016-10-06 11:10:00,22.6,22.69,22.6,22.64,254657.0,20.6492,20.7314,20.6492,20.6857,254657.0
2016-10-06 11:15:00,22.64,22.72,22.58,22.72,285763.0,20.6857,20.7588,20.6309,20.7588,285763.0
2016-10-06 11:20:00,22.72,22.81,22.68,22.75,408087.0,20.7588,20.8411,20.7223,20.7862,408087.0
2016-10-06 11:25:00,22.75,22.82,22.73,22.75,236767.0,20.7862,20.8502,20.768,20.7862,236767.0
2016-10-06 11:30:00,22.75,22.82,22.75,22.78,181806.0,20.7862,20.8502,20.7862,20.8137,181806.0
2016-10-06 11:35:00,22.77,22.79,22.7,22.71,311878.0,20.8045,20.8228,20.7406,20.7497,311878.0
2016-10-06 11:40:00,22.72,22.75,22.67,22.73,201830.0,20.7588,20.7862,20.7131,20.768,201830.0
2016-10-06 11:45:00,22.73,22.98,22.7,22.92,605653.0,20.768,20.9964,20.7406,20.9416,605653.0
2016-10-06 11:50:00,22.92,23.03,22.9,22.94,463274.0,20.9416,21.0421,20.9233,20.9598,463274.0
2016-10-06 11:55:00,22.94,23.07,22.9,23.06,315463.0,20.9598,21.0786,20.9233,21.0695,315463.0
2016-10-06 12:00:00,23.07,23.1,22.99,23.04,297376.0,21.0786,21.106,21.0055,21.0512,297376.0
2016-10-06 12:05:00,23.03,23.06,22.96,22.98,315924.0,21.0421,21.0695,20.9781,20.9964,315924.0
2016-10-06 12:10:00,22.97,22.99,22.85,22.86,301053.0,20.9873,21.0055,20.8776,20.8867,301053.0
2016-10-06 12:15:00,22.87,22.95,22.84,22.86,226047.0,20.8959,20.969,20.8685,20.8867,226047.0
2016-10-06 12:20:00,22.85,22.86,22.82,22.82,173929.0,20.8776,20.8867,20.8502,20.8502,173929.0
2016-10-06 12:25:00,22.83,22.86,22.76,22.76,175949.0,20.8593,20.8867,20.7954,20.7954,175949.0
2016-10-06 12:30:00,22.75,22.8,22.74,22.78,138337.0,20.7862,20.8319,20.7771,20.8137,138337.0
2016-10-06 12:35:00,22.78,22.8,22.74,22.76,151122.0,20.8137,20.8319,20.7771,20.7954,151122.0
2016-10-06 12:40:00,22.76,22.8,22.74,22.77,144962.0,20.7954,20.8319,20.7771,20.8045,144962.0
2016-10-06 12:45:00,22.76,22.83,22.76,22.81,116657.0,20.7954,20.8593,20.7954,20.8411,116657.0
2016-10-06 12:50:00,22.81,22.81,22.75,22.77,211496.0,20.8411,20.8411,20.7862,20.8045,211496.0
2016-10-06 12:55:00,22.78,22.8,22.76,22.78,50952.0,20.8137,20.8319,20.7954,20.8137,50952.0
2016-10-06 13:00:00,22.78,22.82,22.77,22.78,136435.0,20.8137,20.8502,20.8045,20.8137,136435.0
2016-10-06 13:05:00,22.78,22.87,22.78,22.86,143302.0,20.8137,20.8959,20.8137,20.8867,143302.0
2016-10-06 13:10:00,22.86,22.86,22.8,22.8,70970.0,20.8867,20.8867,20.8319,20.8319,70970.0
2016-10-06 13:15:00,22.8,22.83,22.8,22.83,95334.0,20.8319,20.8593,20.8319,20.8593,95334.0
2016-10-06 13:20:00,22.83,22.86,22.82,22.82,102014.0,20.8593,20.8867,20.8502,20.8502,102014.0
2016-10-06 13:25:00,22.81,22.81,22.69,22.71,222832.0,20.8411,20.8411,20.7314,20.7497,222832.0
2016-10-06 13:30:00,22.71,22.83,22.71,22.82,174741.0,20.7497,20.8593,20.7497,20.8502,174741.0
2016-10-06 13:35:00,22.83,22.86,22.81,22.83,92102.0,20.8593,20.8867,20.8411,20.8593,92102.0
2016-10-06 13:40:00,22.83,22.83,22.76,22.79,104156.0,20.8593,20.8593,20.7954,20.8228,104156.0
2016-10-06 13:45:00,22.8,22.8,22.75,22.75,57661.0,20.8319,20.8319,20.7862,20.7862,57661.0
2016-10-06 13:50:00,22.75,22.78,22.73,22.75,123038.0,20.7862,20.8137,20.768,20.7862,123038.0
2016-10-06 13:55:00,22.75,22.76,22.72,22.72,113487.0,20.7862,20.7954,20.7588,20.7588,113487.0
2016-10-06 14:00:00,22.73,22.75,22.69,22.71,101061.0,20.768,20.7862,20.7314,20.7497,101061.0
2016-10-06 14:05:00,22.7,22.79,22.7,22.72,124788.0,20.7406,20.8228,20.7406,20.7588,124788.0
2016-10-06 14:10:00,22.73,22.74,22.72,22.72,83253.0,20.768,20.7771,20.7588,20.7588,83253.0
2016-10-06 14:15:00,22.72,22.74,22.67,22.69,122162.0,20.7588,20.7771,20.7131,20.7314,122162.0
2016-10-06 14:20:00,22.69,22.75,22.68,22.72,99635.0,20.7314,20.7862,20.7223,20.7588,99635.0
2016-10-06 14:25:00,22.72,22.77,22.71,22.76,87041.0,20.7588,20.8045,20.7497,20.7954,87041.0
2016-10-06 14:30:00,22.76,22.77,22.69,22.69,121280.0,20.7954,20.8045,20.7314,20.7314,121280.0
2016-10-06 14:35:00,22.69,22.74,22.69,22.72,63324.0,20.7314,20.7771,20.7314,20.7588,63324.0
2016-10-06 14:40:00,22.73,22.78,22.72,22.74,124025.0,20.768,20.8137,20.7588,20.7771,124025.0
2016-10-06 14:45:00,22.74,22.74,22.71,22.73,95297.0,20.7771,20.7771,20.7497,20.768,95297.0
2016-10-06 14:50:00,22.73,22.74,22.69,22.7,137913.0,20.768,20.7771,20.7314,20.7406,137913.0
2016-10-06 14:55:00,22.7,22.7,22.67,22.69,142101.0,20.7406,20.7406,20.7131,20.7314,142101.0
2016-10-06 15:00:00,22.69,22.77,22.69,22.77,145253.0,20.7314,20.8045,20.7314,20.8045,145253.0
2016-10-06 15:05:00,22.78,22.82,22.77,22.77,106639.0,20.8137,20.8502,20.8045,20.8045,106639.0
2016-10-06 15:10:00,22.77,22.77,22.74,22.74,92913.0,20.8045,20.8045,20.7771,20.7771,92913.0
2016-10-06 15:15:00,22.75,22.77,22.74,22.75,124424.0,20.7862,20.8045,20.7771,20.7862,124424.0
2016-10-06 15:20:00,22.76,22.8,22.76,22.8,145782.0,20.7954,20.8319,20.7954,20.8319,145782.0
2016-10-06 15:25:00,22.8,22.8,22.78,22.79,139033.0,20.8319,20.8319,20.8137,20.8228,139033.0
2016-10-06 15:30:00,22.78,22.86,22.76,22.85,190877.0,20.8137,20.8867,20.7954,20.8776,190877.0
2016-10-06 15:35:00,22.85,22.92,22.85,22.9,279029.0,20.8776,20.9416,20.8776,20.9233,279029.0
2016-10-06 15:40:00,22.89,22.92,22.89,22.89,220097.0,20.9142,20.9416,20.9142,20.9142,220097.0
2016-10-06 15:45:00,22.89,22.92,22.89,22.91,255623.0,20.9142,20.9416,20.9142,20.9324,255623.0
2016-10-06 15:50:00,22.9,23.0,22.9,22.98,386537.0,20.9233,21.0147,20.9233,20.9964,386537.0
2016-10-06 15:55:00,22.97,22.98,22.84,22.88,2018083.0,20.9873,20.9964,20.8685,20.905,2018083.0
2016-10-07 09:30:00,23.57,23.74,23.5,23.65,1554520.0,21.5355,21.6908,21.4715,21.6086,1554520.0
2016-10-07 09:35:00,23.66,23.72,23.59,23.65,1137663.0,21.6177,21.6725,21.5537,21.6086,1137663.0
2016-10-07 09:40:00,23.64,23.73,23.57,23.62,1027979.0,21.5994,21.6816,21.5355,21.5811,1027979.0
2016-10-07 09:45:00,23.63,23.66,23.41,23.43,721031.0,21.5903,21.6177,21.3893,21.4075,721031.0
2016-10-07 09:50:00,23.43,23.57,23.33,23.52,446460.0,21.4075,21.5355,21.3162,21.4898,446460.0
2016-10-07 09:55:00,23.51,23.52,23.38,23.44,348296.0,21.4806,21.4898,21.3619,21.4167,348296.0
2016-10-07 10:00:00,23.45,23.47,23.24,23.27,573244.0,21.4258,21.4441,21.2339,21.2614,573244.0
2016-10-07 10:05:00,23.26,23.39,23.23,23.36,388927.0,21.2522,21.371,21.2248,21.3436,388927.0
2016-10-07 10:10:00,23.35,23.35,23.18,23.23,494342.0,21.3345,21.3345,21.1791,21.2248,494342.0
2016-10-07 10:15:00,23.23,23.24,23.09,23.12,466421.0,21.2248,21.2339,21.0969,21.1243,466421.0
2016-10-07 10:20:00,23.13,23.14,23.04,23.12,328144.0,21.1334,21.1426,21.0512,21.1243,328144.0
2016-10-07 10:25:00,23.12,23.17,23.11,23.14,307501.0,21.1243,21.17,21.1152,21.1426,307501.0
2016-10-07 10:30:00,23.13,23.15,23.01,23.01,167110.0,21.1334,21.1517,21.0238,21.0238,167110.0
2016-10-07 10:35:00,23.01,23.08,22.97,23.08,493240.0,21.0238,21.0878,20.9873,21.0878,493240.0
2016-10-07 10:40:00,23.07,23.1,22.99,23.0,283903.0,21.0786,21.106,21.0055,21.0147,283903.0
2016-10-07 10:45:00,22.99,23.11,22.97,23.11,224402.0,21.0055,21.1152,20.9873,21.1152,224402.0
2016-10-07 10:50:00,23.12,23.2,23.12,23.16,302577.0,21.1243,21.1974,21.1243,21.1609,302577.0
2016-10-07 10:55:00,23.16,23.19,23.15,23.17,188811.0,21.1609,21.1883,21.1517,21.17,188811.0
2016-10-07 11:00:00,23.17,23.23,23.12,23.16,162107.0,21.17,21.2248,21.1243,21.1609,162107.0
2016-10-07 11:05:00,23.16,23.17,23.09,23.13,158616.0,21.1609,21.17,21.0969,21.1334,158616.0
2016-10-07 11:10:00,23.13,23.14,23.07,23.07,145575.0,21.1334,21.1426,21.0786,21.0786,145575.0
2016-10-07 11:15:00,23.08,23.11,23.01,23.02,102734.0,21.0878,21.1152,21.0238,21.0329,102734.0
2016-10-07 11:20:00,23.02,23.03,22.95,22.95,232485.0,21.0329,21.0421,20.969,20.969,232485.0
2016-10-07 11:25:00,22.95,23.05,22.94,23.0,192823.0,20.969,21.0603,20.9598,21.0147,192823.0
2016-10-07 11:30:00,22.99,23.0,22.59,22.65,913012.0,21.0055,21.0147,20.6401,20.6949,913012.0
2016-10-07 11:35:00,22.65,22.78,22.62,22.75,572443.0,20.6949,20.8137,20.6675,20.7862,572443.0
2016-10-07 11:40:00,22.75,22.76,22.66,22.74,425832.0,20.7862,20.7954,20.704,20.7771,425832.0
2016-10-07 11:45:00,22.74,22.74,22.62,22.69,358551.0,20.7771,20.7771,20.6675,20.7314,358551.0
2016-10-07 11:50:00,22.68,22.89,22.65,22.88,472301.0,20.7223,20.9142,20.6949,20.905,472301.0
2016-10-07 11:55:00,22.87,22.92,22.77,22.83,375821.0,20.8959,20.9416,20.8045,20.8593,375821.0
2016-10-07 12:00:00,22.83,22.85,22.76,22.79,552059.0,20.8593,20.8776,20.7954,20.8228,552059.0
2016-10-07 12:05:00,22.78,22.91,22.78,22.87,335284.0,20.8137,20.9324,20.8137,20.8959,335284.0
2016-10-07 12:10:00,22.87,22.91,22.86,22.87,258442.0,20.8959,20.9324,20.8867,20.8959,258442.0
2016-10-07 12:15:00,22.88,22.9,22.83,22.87,177483.0,20.905,20.9233,20.8593,20.8959,177483.0
2016-10-07 12:20:00,22.87,22.88,22.81,22.87,181889.0,20.8959,20.905,20.8411,20.8959,181889.0
2016-10-07 12:25:00,22.86,22.96,22.84,22.95,139486.0,20.8867,20.9781,20.8685,20.969,139486.0
2016-10-07 12:30:00,22.95,22.98,22.9,22.96,198963.0,20.969,20.9964,20.9233,20.9781,198963.0
2016-10-07 12:35:00,22.96,23.03,22.94,22.95,150590.0,20.9781,21.0421,20.9598,20.969,150590.0
2016-10-07 12:40:00,22.95,23.05,22.95,23.04,201523.0,20.969,21.0603,20.969,21.0512,201523.0
2016-10-07 12:45:00,23.04,23.26,23.04,23.23,350801.0,21.0512,21.2522,21.0512,21.2248,350801.0
2016-10-07 12:50:00,23.23,23.26,23.12,23.14,234715.0,21.2248,21.2522,21.1243,21.1426,234715.0
2016-10-07 12:55:00,23.14,23.2,23.12,23.17,122911.0,21.1426,21.1974,21.1243,21.17,122911.0
2016-10-07 13:00:00,23.17,23.17,23.07,23.11,170268.0,21.17,21.17,21.0786,21.1152,170268.0
2016-10-07 13:05:00,23.11,23.2,23.1,23.19,98134.0,21.1152,21.1974,21.106,21.1883,98134.0
2016-10-07 13:10:00,23.2,23.25,23.19,23.19,101864.0,21.1974,21.2431,21.1883,21.1883,101864.0
2016-10-07 13:15:00,23.19,23.27,23.18,23.24,115227.0,21.1883,21.2614,21.1791,21.2339,115227.0
2016-10-07 13:20:00,23.25,23.27,23.11,23.15,159541.0,21.2431,21.2614,21.1152,21.1517,159541.0
2016-10-07 13:25:00,23.15,23.18,23.09,23.15,181510.0,21.1517,21.1791,21.0969,21.1517,181510.0
2016-10-07 13:30:00,23.15,23.24,23.15,23.24,357706.0,21.1517,21.2339,21.1517,21.2339,357706.0
2016-10-07 13:35:00,23.24,23.26,23.18,23.24,152434.0,21.2339,21.2522,21.1791,21.2339,152434.0
2016-10-07 13:40:00,23.24,23.35,23.24,23.35,188443.0,21.2339,21.3345,21.2339,21.3345,188443.0
2016-10-07 13:45:00,23.35,23.35,23.28,23.32,132210.0,21.3345,21.3345,21.2705,21.307,132210.0
2016-10-07 13:50:00,23.32,23.33,23.25,23.31,155501.0,21.307,21.3162,21.2431,21.2979,155501.0
2016-10-07 13:55:00,23.31,23.34,23.28,23.32,195049.0,21.2979,21.3253,21.2705,21.307,195049.0
2016-10-07 14:00:00,23.33,23.34,23.21,23.22,78789.0,21.3162,21.3253,21.2065,21.2157,78789.0
2016-10-07 14:05:00,23.21,23.24,23.14,23.14,103003.0,21.2065,21.2339,21.1426,21.1426,103003.0
2016-10-07 14:10:00,23.15,23.23,23.11,23.18,171275.0,21.1517,21.2248,21.1152,21.1791,171275.0
2016-10-07 14:15:00,23.19,23.2,23.07,23.07,122016.0,21.1883,21.1974,21.0786,21.0786,122016.0
2016-10-07 14:20:00,23.07,23.07,23.03,23.07,135509.0,21.0786,21.0786,21.0421,21.0786,135509.0
2016-10-07 14:25:00,23.08,23.09,23.05,23.07,82410.0,21.0878,21.0969,21.0603,21.0786,82410.0
2016-10-07 14:30:00,23.07,23.08,22.96,22.96,78118.0,21.0786,21.0878,20.9781,20.9781,78118.0
2016-10-07 14:35:00,22.96,23.0,22.94,22.99,254526.0,20.9781,21.0147,20.9598,21.0055,254526.0
2016-10-07 14:40:00,22.99,23.01,22.96,22.97,122847.0,21.0055,21.0238,20.9781,20.9873,122847.0
2016-10-07 14:45:00,22.97,23.04,22.92,22.93,145933.0,20.9873,21.0512,20.9416,20.9507,145933.0
2016-10-07 14:50:00,22.93,22.99,22.91,22.95,180250.0,20.9507,21.0055,20.9324,20.969,180250.0
2016-10-07 14:55:00,22.95,22.97,22.93,22.97,130330.0,20.969,20.9873,20.9507,20.9873,130330.0
2016-10-07 15:00:00,22.96,23.01,22.96,22.98,151936.0,20.9781,21.0238,20.9781,20.9964,151936.0
2016-10-07 15:05:00,22.98,22.99,22.93,22.96,96920.0,20.9964,21.0055,20.9507,20.9781,96920.0
2016-10-07 15:10:00,22.96,23.01,22.95,22.99,133819.0,20.9781,21.0238,20.969,21.0055,133819.0
2016-10-07 15:15:00,22.99,23.0,22.97,22.99,83106.0,21.0055,21.0147,20.9873,21.0055,83106.0
2016-10-07 15:20:00,22.99,23.1,22.99,23.07,226398.0,21.0055,21.106,21.0055,21.0786,226398.0
2016-10-07 15:25:00,23.07,23.09,23.06,23.08,142342.0,21.0786,21.0969,21.0695,21.0878,142342.0
2016-10-07 15:30:00,23.09,23.11,23.06,23.06,155214.0,21.0969,21.1152,21.0695,21.0695,155214.0
2016-10-07 15:35:00,23.06,23.06,23.0,23.0,147030.0,21.0695,21.0695,21.0147,21.0147,147030.0
2016-10-07 15:40:00,23.0,23.03,22.98,23.01,142143.0,21.0147,21.0421,20.9964,21.0238,142143.0
2016-10-07 15:45:00,23.01,23.04,22.99,23.04,279104.0,21.0238,21.0512,21.0055,21.0512,279104.0
2016-10-07 15:50:00,23.03,23.05,22.98,22.99,264474.0,21.0421,21.0603,20.9964,21.0055,264474.0
2016-10-07 15:55:00,23.0,23.02,22.98,23.0,1346613.0,21.0147,21.0329,20.9964,21.0147,1346613.0
2016-10-10 09:30:00,23.19,23.3,23.13,23.26,555002.0,21.1883,21.2888,21.1334,21.2522,555002.0
2016-10-10 09:35:00,23.26,23.37,23.25,23.33,375878.0,21.2522,21.3527,21.2431,21.3162,375878.0
2016-10-10 09:40:00,23.34,23.39,23.27,23.28,355231.0,21.3253,21.371,21.2614,21.2705,355231.0
2016-10-10 09:45:00,23.28,23.35,23.25,23.35,219266.0,21.2705,21.3345,21.2431,21.3345,219266.0
2016-10-10 09:50:00,23.34,23.36,23.31,23.34,263866.0,21.3253,21.3436,21.2979,21.3253,263866.0
2016-10-10 09:55:00,23.34,23.36,23.18,23.21,357709.0,21.3253,21.3436,21.1791,21.2065,357709.0
2016-10-10 10:00:00,23.21,23.25,23.19,23.22,137025.0,21.2065,21.2431,21.1883,21.2157,137025.0
2016-10-10 10:05:00,23.23,23.25,23.18,23.25,121578.0,21.2248,21.2431,21.1791,21.2431,121578.0
2016-10-10 10:10:00,23.25,23.25,23.16,23.22,116884.0,21.2431,21.2431,21.1609,21.2157,116884.0
2016-10-10 10:15:00,23.22,23.22,23.17,23.19,100689.0,21.2157,21.2157,21.17,21.1883,100689.0
2016-10-10 10:20:00,23.2,23.23,23.18,23.2,175349.0,21.1974,21.2248,21.1791,21.1974,175349.0
2016-10-10 10:25:00,23.19,23.2,23.14,23.19,159657.0,21.1883,21.1974,21.1426,21.1883,159657.0
2016-10-10 10:30:00,23.19,23.2,23.14,23.15,114739.0,21.1883,21.1974,21.1426,21.1517,114739.0
2016-10-10 10:35:00,23.15,23.19,23.08,23.18,252644.0,21.1517,21.1883,21.0878,21.1791,252644.0
2016-10-10 10:40:00,23.18,23.26,23.17,23.23,222894.0,21.1791,21.2522,21.17,21.2248,222894.0
2016-10-10 10:45:00,23.23,23.26,23.23,23.26,95311.0,21.2248,21.2522,21.2248,21.2522,95311.0
2016-10-10 10:50:00,23.26,23.3,23.25,23.29,120050.0,21.2522,21.2888,21.2431,21.2796,120050.0
2016-10-10 10:55:00,23.28,23.28,23.21,23.22,125393.0,21.2705,21.2705,21.2065,21.2157,125393.0
2016-10-10 11:00:00,23.22,23.29,23.22,23.27,96894.0,21.2157,21.2796,21.2157,21.2614,96894.0
2016-10-10 11:05:00,23.28,23.32,23.26,23.32,103696.0,21.2705,21.307,21.2522,21.307,103696.0
2016-10-10 11:10:00,23.32,23.32,23.3,23.31,64547.0,21.307,21.307,21.2888,21.2979,64547.0
2016-10-10 11:15:00,23.31,23.32,23.25,23.27,107089.0,21.2979,21.307,21.2431,21.2614,107089.0
2016-10-10 11:20:00,23.27,23.28,23.24,23.25,85784.0,21.2614,21.2705,21.2339,21.2431,85784.0
2016-10-10 11:25:00,23.25,23.26,23.23,23.24,92273.0,21.2431,21.2522,21.2248,21.2339,92273.0
2016-10-10 11:30:00,23.24,23.26,23.24,23.24,62855.0,21.2339,21.2522,21.2339,21.2339,62855.0
2016-10-10 11:35:00,23.24,23.25,23.22,23.22,47183.0,21.2339,21.2431,21.2157,21.2157,47183.0
2016-10-10 11:40:00,23.22,23.24,23.18,23.23,117343.0,21.2157,21.2339,21.1791,21.2248,117343.0
2016-10-10 11:45:00,23.22,23.24,23.19,23.24,51883.0,21.2157,21.2339,21.1883,21.2339,51883.0
2016-10-10 11:50:00,23.23,23.32,23.23,23.28,150439.0,21.2248,21.307,21.2248,21.2705,150439.0
2016-10-10 11:55:00,23.28,23.29,23.25,23.27,103999.0,21.2705,21.2796,21.2431,21.2614,103999.0
2016-10-10 12:00:00,23.26,23.27,23.23,23.24,69003.0,21.2522,21.2614,21.2248,21.2339,69003.0
2016-10-10 12:05:00,23.23,23.23,23.17,23.17,90854.0,21.2248,21.2248,21.17,21.17,90854.0
2016-10-10 12:10:00,23.17,23.2,23.17,23.17,50428.0,21.17,21.1974,21.17,21.17,50428.0
2016-10-10 12:15:00,23.17,23.18,23.16,23.18,73138.0,21.17,21.1791,21.1609,21.1791,73138.0
2016-10-10 12:20:00,23.19,23.19,23.11,23.11,68506.0,21.1883,21.1883,21.1152,21.1152,68506.0
2016-10-10 12:25:00,23.11,23.17,23.09,23.16,60766.0,21.1152,21.17,21.0969,21.1609,60766.0
2016-10-10 12:30:00,23.16,23.16,23.13,23.15,73020.0,21.1609,21.1609,21.1334,21.1517,73020.0
2016-10-10 12:35:00,23.15,23.15,23.06,23.06,59159.0,21.1517,21.1517,21.0695,21.0695,59159.0
2016-10-10 12:40:00,23.07,23.1,23.06,23.07,66777.0,21.0786,21.106,21.0695,21.0786,66777.0
2016-10-10 12:45:00,23.07,23.08,23.01,23.03,160605.0,21.0786,21.0878,21.0238,21.0421,160605.0
2016-10-10 12:50:00,23.02,23.05,23.01,23.04,67216.0,21.0329,21.0603,21.0238,21.0512,67216.0
2016-10-10 12:55:00,23.04,23.04,22.97,22.99,192954.0,21.0512,21.0512,20.9873,21.0055,192954.0
2016-10-10 13:00:00,22.99,23.01,22.98,22.99,41252.0,21.0055,21.0238,20.9964,21.0055,41252.0
2016-10-10 13:05:00,23.0,23.06,23.0,23.04,57323.0,21.0147,21.0695,21.0147,21.0512,57323.0
2016-10-10 13:10:00,23.05,23.06,23.03,23.04,47165.0,21.0603,21.0695,21.0421,21.0512,47165.0
2016-10-10 13:15:00,23.04,23.08,23.04,23.07,40496.0,21.0512,21.0878,21.0512,21.0786,40496.0
2016-10-10 13:20:00,23.07,23.07,23.04,23.05,21885.0,21.0786,21.0786,21.0512,21.0603,21885.0
2016-10-10 13:25:00,23.04,23.08,23.03,23.06,76471.0,21.0512,21.0878,21.0421,21.0695,76471.0
2016-10-10 13:30:00,23.07,23.08,23.07,23.07,23147.0,21.0786,21.0878,21.0786,21.0786,23147.0
2016-10-10 13:35:00,23.07,23.07,23.07,23.07,9661.0,21.0786,21.0786,21.0786,21.0786,9661.0
2016-10-10 13:40:00,23.08,23.09,23.07,23.07,32607.0,21.0878,21.0969,21.0786,21.0786,32607.0
2016-10-10 13:45:00,23.07,23.07,23.04,23.04,19224.0,21.0786,21.0786,21.0512,21.0512,19224.0
2016-10-10 13:50:00,23.04,23.06,23.04,23.06,24460.0,21.0512,21.0695,21.0512,21.0695,24460.0
2016-10-10 13:55:00,23.06,23.1,23.06,23.1,48139.0,21.0695,21.106,21.0695,21.106,48139.0
2016-10-10 14:00:00,23.11,23.11,23.07,23.08,72439.0,21.1152,21.1152,21.0786,21.0878,72439.0
2016-10-10 14:05:00,23.08,23.09,23.08,23.08,63247.0,21.0878,21.0969,21.0878,21.0878,63247.0
2016-10-10 14:10:00,23.08,23.08,23.07,23.07,16716.0,21.0878,21.0878,21.0786,21.0786,16716.0
2016-10-10 14:15:00,23.06,23.08,23.05,23.08,32234.0,21.0695,21.0878,21.0603,21.0878,32234.0
2016-10-10 14:20:00,23.08,23.09,23.08,23.09,18549.0,21.0878,21.0969,21.0878,21.0969,18549.0
2016-10-10 14:25:00,23.1,23.15,23.1,23.11,57035.0,21.106,21.1517,21.106,21.1152,57035.0
2016-10-10 14:30:00,23.1,23.16,23.09,23.16,43513.0,21.106,21.1609,21.0969,21.1609,43513.0
2016-10-10 14:35:00,23.16,23.18,23.15,23.18,99554.0,21.1609,21.1791,21.1517,21.1791,99554.0
2016-10-10 14:40:00,23.18,23.18,23.14,23.14,87438.0,21.1791,21.1791,21.1426,21.1426,87438.0
2016-10-10 14:45:00,23.14,23.17,23.14,23.17,24589.0,21.1426,21.17,21.1426,21.17,24589.0
2016-10-10 14:50:00,23.17,23.18,23.14,23.17,57331.0,21.17,21.1791,21.1426,21.17,57331.0
2016-10-10 14:55:00,23.17,23.18,23.16,23.17,146347.0,21.17,21.1791,21.1609,21.17,146347.0
2016-10-10 15:00:00,23.17,23.17,23.16,23.16,154306.0,21.17,21.17,21.1609,21.1609,154306.0
2016-10-10 15:05:00,23.17,23.17,23.15,23.15,263803.0,21.17,21.17,21.1517,21.1517,263803.0
2016-10-10 15:10:00,23.15,23.15,23.1,23.12,37587.0,21.1517,21.1517,21.106,21.1243,37587.0
2016-10-10 15:15:00,23.11,23.13,23.1,23.11,51927.0,21.1152,21.1334,21.106,21.1152,51927.0
2016-10-10 15:20:00,23.1,23.11,23.09,23.11,31095.0,21.106,21.1152,21.0969,21.1152,31095.0
2016-10-10 15:25:00,23.11,23.12,23.09,23.11,32701.0,21.1152,21.1243,21.0969,21.1152,32701.0
2016-10-10 15:30:00,23.11,23.15,23.11,23.13,84360.0,21.1152,21.1517,21.1152,21.1334,84360.0
2016-10-10 15:35:00,23.13,23.14,23.09,23.09,77387.0,21.1334,21.1426,21.0969,21.0969,77387.0
2016-10-10 15:40:00,23.09,23.13,23.09,23.11,81691.0,21.0969,21.1334,21.0969,21.1152,81691.0
2016-10-10 15:45:00,23.12,23.13,23.09,23.1,109569.0,21.1243,21.1334,21.0969,21.106,109569.0
2016-10-10 15:50:00,23.1,23.13,23.08,23.1,166157.0,21.106,21.1334,21.0878,21.106,166157.0
2016-10-10 15:55:00,23.11,23.16,23.1,23.15,467353.0,21.1152,21.1609,21.106,21.1517,467353.0
2016-10-11 09:30:00,22.89,22.96,22.74,22.79,429805.0,20.9142,20.9781,20.7771,20.8228,429805.0
2016-10-11 09:35:00,22.78,22.84,22.76,22.82,319195.0,20.8137,20.8685,20.7954,20.8502,319195.0
2016-10-11 09:40:00,22.81,22.88,22.78,22.8,273539.0,20.8411,20.905,20.8137,20.8319,273539.0
2016-10-11 09:45:00,22.8,22.81,22.62,22.63,504231.0,20.8319,20.8411,20.6675,20.6766,504231.0
2016-10-11 09:50:00,22.63,22.67,22.58,22.62,468014.0,20.6766,20.7131,20.6309,20.6675,468014.0
2016-10-11 09:55:00,22.62,22.62,22.53,22.54,235202.0,20.6675,20.6675,20.5852,20.5944,235202.0
2016-10-11 10:00:00,22.55,22.61,22.5,22.59,406960.0,20.6035,20.6583,20.5578,20.6401,406960.0
2016-10-11 10:05:00,22.6,22.67,22.56,22.61,544102.0,20.6492,20.7131,20.6126,20.6583,544102.0
2016-10-11 10:10:00,22.61,22.62,22.55,22.59,272455.0,20.6583,20.6675,20.6035,20.6401,272455.0
2016-10-11 10:15:00,22.58,22.7,22.57,22.7,457583.0,20.6309,20.7406,20.6218,20.7406,457583.0
2016-10-11 10:20:00,22.69,22.72,22.66,22.66,397521.0,20.7314,20.7588,20.704,20.704,397521.0
2016-10-11 10:25:00,22.66,22.74,22.64,22.69,150931.0,20.704,20.7771,20.6857,20.7314,150931.0
2016-10-11 10:30:00,22.69,22.7,22.65,22.65,131687.0,20.7314,20.7406,20.6949,20.6949,131687.0
2016-10-11 10:35:00,22.66,22.67,22.64,22.64,144656.0,20.704,20.7131,20.6857,20.6857,144656.0
2016-10-11 10:40:00,22.65,22.73,22.65,22.67,135624.0,20.6949,20.768,20.6949,20.7131,135624.0
2016-10-11 10:45:00,22.67,22.78,22.66,22.74,205550.0,20.7131,20.8137,20.704,20.7771,205550.0
2016-10-11 10:50:00,22.74,22.77,22.69,22.69,139973.0,20.7771,20.8045,20.7314,20.7314,139973.0
2016-10-11 10:55:00,22.69,22.7,22.65,22.65,106899.0,20.7314,20.7406,20.6949,20.6949,106899.0
2016-10-11 11:00:00,22.65,22.69,22.64,22.64,88486.0,20.6949,20.7314,20.6857,20.6857,88486.0
2016-10-11 11:05:00,22.64,22.72,22.61,22.71,129764.0,20.6857,20.7588,20.6583,20.7497,129764.0
2016-10-11 11:10:00,22.72,22.81,22.72,22.77,150395.0,20.7588,20.8411,20.7588,20.8045,150395.0
2016-10-11 11:15:00,22.77,22.86,22.76,22.84,275408.0,20.8045,20.8867,20.7954,20.8685,275408.0
2016-10-11 11:20:00,22.83,22.96,22.83,22.94,264884.0,20.8593,20.9781,20.8593,20.9598,264884.0
2016-10-11 11:25:00,22.94,23.0,22.94,22.95,170640.0,20.9598,21.0147,20.9598,20.969,170640.0
2016-10-11 11:30:00,22.95,23.08,22.95,23.07,288722.0,20.969,21.0878,20.969,21.0786,288722.0
2016-10-11 11:35:00,23.06,23.08,23.02,23.04,296614.0,21.0695,21.0878,21.0329,21.0512,296614.0
2016-10-11 11:40:00,23.03,23.06,22.97,23.03,285581.0,21.0421,21.0695,20.9873,21.0421,285581.0
2016-10-11 11:45:00,23.03,23.03,22.94,22.94,279973.0,21.0421,21.0421,20.9598,20.9598,279973.0
2016-10-11 11:50:00,22.94,22.95,22.89,22.93,235851.0,20.9598,20.969,20.9142,20.9507,235851.0
2016-10-11 11:55:00,22.93,22.94,22.87,22.91,144221.0,20.9507,20.9598,20.8959,20.9324,144221.0
2016-10-11 12:00:00,22.9,22.98,22.9,22.98,116175.0,20.9233,20.9964,20.9233,20.9964,116175.0
2016-10-11 12:05:00,22.98,22.98,22.91,22.91,92728.0,20.9964,20.9964,20.9324,20.9324,92728.0
2016-10-11 12:10:00,22.92,22.94,22.88,22.88,109149.0,20.9416,20.9598,20.905,20.905,109149.0
2016-10-11 12:15:00,22.89,22.9,22.85,22.88,95157.0,20.9142,20.9233,20.8776,20.905,95157.0
2016-10-11 12:20:00,22.88,22.94,22.87,22.93,56913.0,20.905,20.9598,20.8959,20.9507,56913.0
2016-10-11 12:25:00,22.93,22.95,22.91,22.92,87787.0,20.9507,20.969,20.9324,20.9416,87787.0
2016-10-11 12:30:00,22.92,22.92,22.89,22.9,81587.0,20.9416,20.9416,20.9142,20.9233,81587.0
2016-10-11 12:35:00,22.9,22.92,22.89,22.92,54666.0,20.9233,20.9416,20.9142,20.9416,54666.0
2016-10-11 12:40:00,22.92,22.99,22.91,22.99,92346.0,20.9416,21.0055,20.9324,21.0055,92346.0
2016-10-11 12:45:00,22.99,23.0,22.94,22.94,67013.0,21.0055,21.0147,20.9598,20.9598,67013.0
2016-10-11 12:50:00,22.93,22.95,22.89,22.92,63255.0,20.9507,20.969,20.9142,20.9416,63255.0
2016-10-11 12:55:00,22.91,22.92,22.87,22.89,57590.0,20.9324,20.9416,20.8959,20.9142,57590.0
2016-10-11 13:00:00,22.89,22.9,22.83,22.85,167596.0,20.9142,20.9233,20.8593,20.8776,167596.0
2016-10-11 13:05:00,22.84,22.84,22.73,22.75,173897.0,20.8685,20.8685,20.768,20.7862,173897.0
2016-10-11 13:10:00,22.75,22.75,22.73,22.74,199745.0,20.7862,20.7862,20.768,20.7771,199745.0
2016-10-11 13:15:00,22.74,22.75,22.71,22.74,92406.0,20.7771,20.7862,20.7497,20.7771,92406.0
2016-10-11 13:20:00,22.75,22.75,22.69,22.69,128778.0,20.7862,20.7862,20.7314,20.7314,128778.0
2016-10-11 13:25:00,22.68,22.69,22.65,22.67,169811.0,20.7223,20.7314,20.6949,20.7131,169811.0
2016-10-11 13:30:00,22.67,22.67,22.62,22.64,145682.0,20.7131,20.7131,20.6675,20.6857,145682.0
2016-10-11 13:35:00,22.64,22.67,22.63,22.64,169087.0,20.6857,20.7131,20.6766,20.6857,169087.0
2016-10-11 13:40:00,22.65,22.71,22.65,22.69,122143.0,20.6949,20.7497,20.6949,20.7314,122143.0
2016-10-11 13:45:00,22.69,22.72,22.67,22.67,144107.0,20.7314,20.7588,20.7131,20.7131,144107.0
2016-10-11 13:50:00,22.66,22.66,22.64,22.65,133526.0,20.704,20.704,20.6857,20.6949,133526.0
2016-10-11 13:55:00,22.65,22.65,22.61,22.63,166956.0,20.6949,20.6949,20.6583,20.6766,166956.0
2016-10-11 14:00:00,22.62,22.62,22.57,22.57,164747.0,20.6675,20.6675,20.6218,20.6218,164747.0
2016-10-11 14:05:00,22.57,22.64,22.56,22.61,186023.0,20.6218,20.6857,20.6126,20.6583,186023.0
2016-10-11 14:10:00,22.62,22.67,22.62,22.65,92984.0,20.6675,20.7131,20.6675,20.6949,92984.0
2016-10-11 14:15:00,22.65,22.65,22.59,22.62,106629.0,20.6949,20.6949,20.6401,20.6675,106629.0
2016-10-11 14:20:00,22.62,22.63,22.61,22.63,79840.0,20.6675,20.6766,20.6583,20.6766,79840.0
2016-10-11 14:25:00,22.63,22.68,22.63,22.65,176810.0,20.6766,20.7223,20.6766,20.6949,176810.0
2016-10-11 14:30:00,22.66,22.67,22.62,22.63,93692.0,20.704,20.7131,20.6675,20.6766,93692.0
2016-10-11 14:35:00,22.63,22.64,22.6,22.6,65565.0,20.6766,20.6857,20.6492,20.6492,65565.0
2016-10-11 14:40:00,22.6,22.61,22.59,22.6,106577.0,20.6492,20.6583,20.6401,20.6492,106577.0
2016-10-11 14:45:00,22.6,22.68,22.6,22.68,161743.0,20.6492,20.7223,20.6492,20.7223,161743.0
2016-10-11 14:50:00,22.68,22.68,22.64,22.68,94913.0,20.7223,20.7223,20.6857,20.7223,94913.0
2016-10-11 14:55:00,22.68,22.71,22.68,22.7,88227.0,20.7223,20.7497,20.7223,20.7406,88227.0
2016-10-11 15:00:00,22.7,22.7,22.67,22.67,65738.0,20.7406,20.7406,20.7131,20.7131,65738.0
2016-10-11 15:05:00,22.67,22.67,22.61,22.61,93613.0,20.7131,20.7131,20.6583,20.6583,93613.0
2016-10-11 15:10:00,22.61,22.66,22.6,22.63,89338.0,20.6583,20.704,20.6492,20.6766,89338.0
2016-10-11 15:15:00,22.62,22.64,22.59,22.6,123957.0,20.6675,20.6857,20.6401,20.6492,123957.0
2016-10-11 15:20:00,22.6,22.71,22.6,22.68,111391.0,20.6492,20.7497,20.6492,20.7223,111391.0
2016-10-11 15:25:00,22.68,22.7,22.65,22.66,206841.0,20.7223,20.7406,20.6949,20.704,206841.0
2016-10-11 15:30:00,22.66,22.67,22.64,22.64,130478.0,20.704,20.7131,20.6857,20.6857,130478.0
2016-10-11 15:35:00,22.64,22.65,22.6,22.62,167303.0,20.6857,20.6949,20.6492,20.6675,167303.0
2016-10-11 15:40:00,22.63,22.65,22.62,22.62,156551.0,20.6766,20.6949,20.6675,20.6675,156551.0
2016-10-11 15:45:00,22.63,22.66,22.62,22.65,244416.0,20.6766,20.704,20.6675,20.6949,244416.0
2016-10-11 15:50:00,22.65,22.65,22.61,22.62,337912.0,20.6949,20.6949,20.6583,20.6675,337912.0
2016-10-11 15:55:00,22.61,22.67,22.56,22.56,1312752.0,20.6583,20.7131,20.6126,20.6126,1312752.0
2016-10-12 09:30:00,22.71,22.77,22.66,22.66,372020.0,20.7497,20.8045,20.704,20.704,372020.0
2016-10-12 09:35:00,22.65,22.7,22.62,22.67,188954.0,20.6949,20.7406,20.6675,20.7131,188954.0
2016-10-12 09:40:00,22.67,22.77,22.67,22.76,183366.0,20.7131,20.8045,20.7131,20.7954,183366.0
2016-10-12 09:45:00,22.75,22.83,22.74,22.82,126362.0,20.7862,20.8593,20.7771,20.8502,126362.0
2016-10-12 09:50:00,22.82,22.84,22.75,22.78,294231.0,20.8502,20.8685,20.7862,20.8137,294231.0
2016-10-12 09:55:00,22.78,22.96,22.77,22.94,321955.0,20.8137,20.9781,20.8045,20.9598,321955.0
2016-10-12 10:00:00,22.94,22.99,22.91,22.93,157543.0,20.9598,21.0055,20.9324,20.9507,157543.0
2016-10-12 10:05:00,22.94,22.95,22.82,22.83,160245.0,20.9598,20.969,20.8502,20.8593,160245.0
2016-10-12 10:10:00,22.83,22.86,22.81,22.83,199997.0,20.8593,20.8867,20.8411,20.8593,199997.0
2016-10-12 10:15:00,22.83,22.89,22.83,22.85,261038.0,20.8593,20.9142,20.8593,20.8776,261038.0
2016-10-12 10:20:00,22.85,22.85,22.73,22.76,164909.0,20.8776,20.8776,20.768,20.7954,164909.0
2016-10-12 10:25:00,22.77,22.82,22.77,22.77,143322.0,20.8045,20.8502,20.8045,20.8045,143322.0
2016-10-12 10:30:00,22.78,22.8,22.72,22.72,104359.0,20.8137,20.8319,20.7588,20.7588,104359.0
2016-10-12 10:35:00,22.72,22.76,22.68,22.76,179946.0,20.7588,20.7954,20.7223,20.7954,179946.0
2016-10-12 10:40:00,22.75,22.75,22.7,22.71,91603.0,20.7862,20.7862,20.7406,20.7497,91603.0
2016-10-12 10:45:00,22.7,22.74,22.67,22.72,138275.0,20.7406,20.7771,20.7131,20.7588,138275.0
2016-10-12 10:50:00,22.72,22.72,22.64,22.65,73791.0,20.7588,20.7588,20.6857,20.6949,73791.0
2016-10-12 10:55:00,22.65,22.67,22.63,22.65,64695.0,20.6949,20.7131,20.6766,20.6949,64695.0
2016-10-12 11:00:00,22.65,22.74,22.64,22.74,85352.0,20.6949,20.7771,20.6857,20.7771,85352.0
2016-10-12 11:05:00,22.75,22.77,22.69,22.74,200754.0,20.7862,20.8045,20.7314,20.7771,200754.0
2016-10-12 11:10:00,22.74,22.78,22.73,22.75,71634.0,20.7771,20.8137,20.768,20.7862,71634.0
2016-10-12 11:15:00,22.75,22.75,22.72,22.75,48131.0,20.7862,20.7862,20.7588,20.7862,48131.0
2016-10-12 11:20:00,22.76,22.78,22.72,22.78,53039.0,20.7954,20.8137,20.7588,20.8137,53039.0
2016-10-12 11:25:00,22.78,22.84,22.77,22.84,118035.0,20.8137,20.8685,20.8045,20.8685,118035.0
2016-10-12 11:30:00,22.85,22.89,22.83,22.87,161585.0,20.8776,20.9142,20.8593,20.8959,161585.0
2016-10-12 11:35:00,22.87,22.88,22.81,22.82,86597.0,20.8959,20.905,20.8411,20.8502,86597.0
2016-10-12 11:40:00,22.82,22.87,22.81,22.87,71090.0,20.8502,20.8959,20.8411,20.8959,71090.0
2016-10-12 11:45:00,22.88,22.89,22.83,22.83,76588.0,20.905,20.9142,20.8593,20.8593,76588.0
2016-10-12 11:50:00,22.82,22.86,22.82,22.85,41786.0,20.8502,20.8867,20.8502,20.8776,41786.0
2016-10-12 11:55:00,22.86,22.89,22.85,22.87,34786.0,20.8867,20.9142,20.8776,20.8959,34786.0
2016-10-12 12:00:00,22.88,22.93,22.88,22.92,93866.0,20.905,20.9507,20.905,20.9416,93866.0
2016-10-12 12:05:00,22.91,22.92,22.9,22.92,45474.0,20.9324,20.9416,20.9233,20.9416,45474.0
2016-10-12 12:10:00,22.93,22.94,22.92,22.92,221498.0,20.9507,20.9598,20.9416,20.9416,221498.0
2016-10-12 12:15:00,22.92,22.94,22.89,22.89,46411.0,20.9416,20.9598,20.9142,20.9142,46411.0
2016-10-12 12:20:00,22.9,22.9,22.86,22.87,86548.0,20.9233,20.9233,20.8867,20.8959,86548.0
2016-10-12 12:25:00,22.87,22.91,22.84,22.9,107495.0,20.8959,20.9324,20.8685,20.9233,107495.0
2016-10-12 12:30:00,22.9,22.9,22.85,22.86,48020.0,20.9233,20.9233,20.8776,20.8867,48020.0
2016-10-12 12:35:00,22.87,22.91,22.87,22.89,150368.0,20.8959,20.9324,20.8959,20.9142,150368.0
2016-10-12 12:40:00,22.89,22.93,22.89,22.93,70216.0,20.9142,20.9507,20.9142,20.9507,70216.0
2016-10-12 12:45:00,22.93,22.93,22.86,22.86,122735.0,20.9507,20.9507,20.8867,20.8867,122735.0
2016-10-12 12:50:00,22.86,22.89,22.86,22.87,51888.0,20.8867,20.9142,20.8867,20.8959,51888.0
2016-10-12 12:55:00,22.88,22.9,22.88,22.89,88959.0,20.905,20.9233,20.905,20.9142,88959.0
2016-10-12 13:00:00,22.89,22.92,22.88,22.88,200219.0,20.9142,20.9416,20.905,20.905,200219.0
2016-10-12 13:05:00,22.88,22.92,22.88,22.92,51595.0,20.905,20.9416,20.905,20.9416,51595.0
2016-10-12 13:10:00,22.92,22.93,22.9,22.91,107878.0,20.9416,20.9507,20.9233,20.9324,107878.0
2016-10-12 13:15:00,22.92,22.93,22.9,22.91,37930.0,20.9416,20.9507,20.9233,20.9324,37930.0
2016-10-12 13:20:00,22.91,22.92,22.88,22.92,67883.0,20.9324,20.9416,20.905,20.9416,67883.0
2016-10-12 13:25:00,22.93,22.97,22.93,22.97,84835.0,20.9507,20.9873,20.9507,20.9873,84835.0
2016-10-12 13:30:00,22.98,22.99,22.92,22.92,125784.0,20.9964,21.0055,20.9416,20.9416,125784.0
2016-10-12 13:35:00,22.93,22.93,22.89,22.91,63515.0,20.9507,20.9507,20.9142,20.9324,63515.0
2016-10-12 13:40:00,22.92,22.94,22.89,22.94,52910.0,20.9416,20.9598,20.9142,20.9598,52910.0
2016-10-12 13:45:00,22.94,22.98,22.92,22.96,89305.0,20.9598,20.9964,20.9416,20.9781,89305.0
2016-10-12 13:50:00,22.97,22.99,22.97,22.99,38793.0,20.9873,21.0055,20.9873,21.0055,38793.0
2016-10-12 13:55:00,23.0,23.0,22.96,22.96,36921.0,21.0147,21.0147,20.9781,20.9781,36921.0
2016-10-12 14:00:00,22.96,23.19,22.94,23.04,840748.0,20.9781,21.1883,20.9598,21.0512,840748.0
2016-10-12 14:05:00,23.04,23.11,22.91,23.09,797760.0,21.0512,21.1152,20.9324,21.0969,797760.0
2016-10-12 14:10:00,23.09,23.23,23.08,23.21,554748.0,21.0969,21.2248,21.0878,21.2065,554748.0
2016-10-12 14:15:00,23.23,23.35,23.19,23.32,823520.0,21.2248,21.3345,21.1883,21.307,823520.0
2016-10-12 14:20:00,23.33,23.33,23.22,23.31,321909.0,21.3162,21.3162,21.2157,21.2979,321909.0
2016-10-12 14:25:00,23.31,23.32,23.09,23.18,318058.0,21.2979,21.307,21.0969,21.1791,318058.0
2016-10-12 14:30:00,23.18,23.28,23.16,23.26,292081.0,21.1791,21.2705,21.1609,21.2522,292081.0
2016-10-12 14:35:00,23.26,23.27,23.23,23.25,246634.0,21.2522,21.2614,21.2248,21.2431,246634.0
2016-10-12 14:40:00,23.25,23.25,23.17,23.21,281384.0,21.2431,21.2431,21.17,21.2065,281384.0
2016-10-12 14:45:00,23.22,23.27,23.22,23.27,257138.0,21.2157,21.2614,21.2157,21.2614,257138.0
2016-10-12 14:50:00,23.27,23.27,23.22,23.22,187061.0,21.2614,21.2614,21.2157,21.2157,187061.0
2016-10-12 14:55:00,23.22,23.23,23.14,23.14,291138.0,21.2157,21.2248,21.1426,21.1426,291138.0
2016-10-12 15:00:00,23.15,23.19,23.11,23.18,308108.0,21.1517,21.1883,21.1152,21.1791,308108.0
2016-10-12 15:05:00,23.18,23.21,23.15,23.21,177736.0,21.1791,21.2065,21.1517,21.2065,177736.0
2016-10-12 15:10:00,23.21,23.24,23.19,23.23,145626.0,21.2065,21.2339,21.1883,21.2248,145626.0
2016-10-12 15:15:00,23.23,23.24,23.2,23.22,137113.0,21.2248,21.2339,21.1974,21.2157,137113.0
2016-10-12 15:20:00,23.22,23.23,23.17,23.18,162338.0,21.2157,21.2248,21.17,21.1791,162338.0
2016-10-12 15:25:00,23.18,23.18,23.14,23.16,194588.0,21.1791,21.1791,21.1426,21.1609,194588.0
2016-10-12 15:30:00,23.15,23.17,23.14,23.16,206827.0,21.1517,21.17,21.1426,21.1609,206827.0
2016-10-12 15:35:00,23.16,23.18,23.14,23.18,159476.0,21.1609,21.1791,21.1426,21.1791,159476.0
2016-10-12 15:40:00,23.18,23.2,23.15,23.18,293152.0,21.1791,21.1974,21.1517,21.1791,293152.0
2016-10-12 15:45:00,23.18,23.18,23.15,23.16,209152.0,21.1791,21.1791,21.1517,21.1609,209152.0
2016-10-12 15:50:00,23.15,23.16,23.11,23.11,362998.0,21.1517,21.1609,21.1152,21.1152,362998.0
2016-10-12 15:55:00,23.11,23.15,23.06,23.08,1370764.0,21.1152,21.1517,21.0695,21.0878,1370764.0
2016-10-13 09:30:00,23.23,23.31,23.17,23.26,586533.0,21.2248,21.2979,21.17,21.2522,586533.0
2016-10-13 09:35:00,23.26,23.26,23.13,23.16,426514.0,21.2522,21.2522,21.1334,21.1609,426514.0
2016-10-13 09:40:00,23.15,23.16,23.07,23.12,364263.0,21.1517,21.1609,21.0786,21.1243,364263.0
2016-10-13 09:45:00,23.12,23.15,23.09,23.12,210066.0,21.1243,21.1517,21.0969,21.1243,210066.0
2016-10-13 09:50:00,23.11,23.22,23.03,23.22,297006.0,21.1152,21.2157,21.0421,21.2157,297006.0
2016-10-13 09:55:00,23.23,23.32,23.15,23.31,476785.0,21.2248,21.307,21.1517,21.2979,476785.0
2016-10-13 10:00:00,23.32,23.44,23.32,23.43,637460.0,21.307,21.4167,21.307,21.4075,637460.0
2016-10-13 10:05:00,23.43,23.45,23.34,23.41,528185.0,21.4075,21.4258,21.3253,21.3893,528185.0
2016-10-13 10:10:00,23.41,23.43,23.36,23.39,147610.0,21.3893,21.4075,21.3436,21.371,147610.0
2016-10-13 10:15:00,23.4,23.44,23.35,23.38,267018.0,21.3801,21.4167,21.3345,21.3619,267018.0
2016-10-13 10:20:00,23.37,23.41,23.31,23.38,423281.0,21.3527,21.3893,21.2979,21.3619,423281.0
2016-10-13 10:25:00,23.38,23.42,23.36,23.4,336382.0,21.3619,21.3984,21.3436,21.3801,336382.0
2016-10-13 10:30:00,23.41,23.44,23.35,23.42,88644.0,21.3893,21.4167,21.3345,21.3984,88644.0
2016-10-13 10:35:00,23.43,23.5,23.4,23.46,249072.0,21.4075,21.4715,21.3801,21.435,249072.0
2016-10-13 10:40:00,23.45,23.45,23.36,23.39,170018.0,21.4258,21.4258,21.3436,21.371,170018.0
2016-10-13 10:45:00,23.39,23.42,23.36,23.4,131453.0,21.371,21.3984,21.3436,21.3801,131453.0
2016-10-13 10:50:00,23.4,23.47,23.4,23.45,134433.0,21.3801,21.4441,21.3801,21.4258,134433.0
2016-10-13 10:55:00,23.45,23.45,23.4,23.42,58995.0,21.4258,21.4258,21.3801,21.3984,58995.0
2016-10-13 11:00:00,23.42,23.43,23.38,23.4,87815.0,21.3984,21.4075,21.3619,21.3801,87815.0
2016-10-13 11:05:00,23.4,23.41,23.35,23.4,170507.0,21.3801,21.3893,21.3345,21.3801,170507.0
2016-10-13 11:10:00,23.39,23.39,23.32,23.35,217429.0,21.371,21.371,21.307,21.3345,217429.0
2016-10-13 11:15:00,23.34,23.35,23.29,23.34,174822.0,21.3253,21.3345,21.2796,21.3253,174822.0
2016-10-13 11:20:00,23.34,23.34,23.23,23.27,261562.0,21.3253,21.3253,21.2248,21.2614,261562.0
2016-10-13 11:25:00,23.27,23.28,23.25,23.28,90427.0,21.2614,21.2705,21.2431,21.2705,90427.0
2016-10-13 11:30:00,23.28,23.36,23.25,23.33,211707.0,21.2705,21.3436,21.2431,21.3162,211707.0
2016-10-13 11:35:00,23.33,23.38,23.3,23.36,113067.0,21.3162,21.3619,21.2888,21.3436,113067.0
2016-10-13 11:40:00,23.36,23.4,23.35,23.4,104855.0,21.3436,21.3801,21.3345,21.3801,104855.0
2016-10-13 11:45:00,23.4,23.42,23.37,23.37,121308.0,21.3801,21.3984,21.3527,21.3527,121308.0
2016-10-13 11:50:00,23.38,23.41,23.34,23.38,117382.0,21.3619,21.3893,21.3253,21.3619,117382.0
2016-10-13 11:55:00,23.38,23.4,23.34,23.37,84424.0,21.3619,21.3801,21.3253,21.3527,84424.0
2016-10-13 12:00:00,23.39,23.39,23.36,23.38,66153.0,21.371,21.371,21.3436,21.3619,66153.0
2016-10-13 12:05:00,23.39,23.43,23.38,23.42,112473.0,21.371,21.4075,21.3619,21.3984,112473.0
2016-10-13 12:10:00,23.43,23.43,23.41,23.42,57023.0,21.4075,21.4075,21.3893,21.3984,57023.0
2016-10-13 12:15:00,23.42,23.44,23.42,23.44,82230.0,21.3984,21.4167,21.3984,21.4167,82230.0
2016-10-13 12:20:00,23.43,23.45,23.4,23.45,57778.0,21.4075,21.4258,21.3801,21.4258,57778.0
2016-10-13 12:25:00,23.45,23.45,23.42,23.42,65286.0,21.4258,21.4258,21.3984,21.3984,65286.0
2016-10-13 12:30:00,23.43,23.43,23.39,23.4,61374.0,21.4075,21.4075,21.371,21.3801,61374.0
2016-10-13 12:35:00,23.4,23.4,23.36,23.39,75932.0,21.3801,21.3801,21.3436,21.371,75932.0
2016-10-13 12:40:00,23.39,23.4,23.36,23.36,57193.0,21.371,21.3801,21.3436,21.3436,57193.0
2016-10-13 12:45:00,23.37,23.38,23.33,23.36,151268.0,21.3527,21.3619,21.3162,21.3436,151268.0
2016-10-13 12:50:00,23.35,23.35,23.31,23.34,71672.0,21.3345,21.3345,21.2979,21.3253,71672.0
2016-10-13 12:55:00,23.34,23.38,23.33,23.36,44443.0,21.3253,21.3619,21.3162,21.3436,44443.0
2016-10-13 13:00:00,23.36,23.38,23.33,23.37,50620.0,21.3436,21.3619,21.3162,21.3527,50620.0
2016-10-13 13:05:00,23.37,23.39,23.36,23.39,49933.0,21.3527,21.371,21.3436,21.371,49933.0
2016-10-13 13:10:00,23.39,23.4,23.37,23.4,44817.0,21.371,21.3801,21.3527,21.3801,44817.0
2016-10-13 13:15:00,23.41,23.43,23.38,23.42,36890.0,21.3893,21.4075,21.3619,21.3984,36890.0
2016-10-13 13:20:00,23.42,23.43,23.4,23.41,89594.0,21.3984,21.4075,21.3801,21.3893,89594.0
2016-10-13 13:25:00,23.41,23.43,23.39,23.39,49181.0,21.3893,21.4075,21.371,21.371,49181.0
2016-10-13 13:30:00,23.4,23.41,23.36,23.4,60360.0,21.3801,21.3893,21.3436,21.3801,60360.0
2016-10-13 13:35:00,23.4,23.43,23.4,23.42,48726.0,21.3801,21.4075,21.3801,21.3984,48726.0
2016-10-13 13:40:00,23.42,23.44,23.41,23.43,51816.0,21.3984,21.4167,21.3893,21.4075,51816.0
2016-10-13 13:45:00,23.43,23.45,23.41,23.44,69831.0,21.4075,21.4258,21.3893,21.4167,69831.0
2016-10-13 13:50:00,23.44,23.51,23.43,23.51,175083.0,21.4167,21.4806,21.4075,21.4806,175083.0
2016-10-13 13:55:00,23.52,23.56,23.51,23.55,116921.0,21.4898,21.5263,21.4806,21.5172,116921.0
2016-10-13 14:00:00,23.55,23.62,23.54,23.6,318777.0,21.5172,21.5811,21.508,21.5629,318777.0
2016-10-13 14:05:00,23.61,23.68,23.61,23.67,182010.0,21.572,21.636,21.572,21.6268,182010.0
2016-10-13 14:10:00,23.67,23.71,23.66,23.68,189159.0,21.6268,21.6634,21.6177,21.636,189159.0
2016-10-13 14:15:00,23.68,23.74,23.66,23.67,219858.0,21.636,21.6908,21.6177,21.6268,219858.0
2016-10-13 14:20:00,23.67,23.68,23.59,23.65,136642.0,21.6268,21.636,21.5537,21.6086,136642.0
2016-10-13 14:25:00,23.65,23.72,23.64,23.71,160633.0,21.6086,21.6725,21.5994,21.6634,160633.0
2016-10-13 14:30:00,23.71,23.85,23.71,23.84,758946.0,21.6634,21.7913,21.6634,21.7822,758946.0
2016-10-13 14:35:00,23.85,24.08,23.85,23.98,633268.0,21.7913,22.0014,21.7913,21.9101,633268.0
2016-10-13 14:40:00,23.98,24.07,23.89,23.92,466284.0,21.9101,21.9923,21.8278,21.8552,466284.0
2016-10-13 14:45:00,23.92,23.94,23.83,23.85,263674.0,21.8552,21.8735,21.773,21.7913,263674.0
2016-10-13 14:50:00,23.85,23.89,23.8,23.89,302583.0,21.7913,21.8278,21.7456,21.8278,302583.0
2016-10-13 14:55:00,23.89,23.93,23.81,23.83,169372.0,21.8278,21.8644,21.7547,21.773,169372.0
2016-10-13 15:00:00,23.83,23.86,23.8,23.81,142200.0,21.773,21.8004,21.7456,21.7547,142200.0
2016-10-13 15:05:00,23.81,23.84,23.75,23.82,264167.0,21.7547,21.7822,21.6999,21.7639,264167.0
2016-10-13 15:10:00,23.82,23.84,23.8,23.8,94638.0,21.7639,21.7822,21.7456,21.7456,94638.0
2016-10-13 15:15:00,23.79,23.81,23.68,23.68,256362.0,21.7365,21.7547,21.636,21.636,256362.0
2016-10-13 15:20:00,23.68,23.72,23.68,23.7,172680.0,21.636,21.6725,21.636,21.6542,172680.0
2016-10-13 15:25:00,23.7,23.7,23.6,23.64,272997.0,21.6542,21.6542,21.5629,21.5994,272997.0
2016-10-13 15:30:00,23.64,23.65,23.61,23.65,141024.0,21.5994,21.6086,21.572,21.6086,141024.0
2016-10-13 15:35:00,23.65,23.69,23.64,23.68,162075.0,21.6086,21.6451,21.5994,21.636,162075.0
2016-10-13 15:40:00,23.68,23.69,23.64,23.64,113583.0,21.636,21.6451,21.5994,21.5994,113583.0
2016-10-13 15:45:00,23.64,23.67,23.63,23.63,183007.0,21.5994,21.6268,21.5903,21.5903,183007.0
2016-10-13 15:50:00,23.63,23.63,23.59,23.59,264689.0,21.5903,21.5903,21.5537,21.5537,264689.0
2016-10-13 15:55:00,23.59,23.59,23.48,23.48,886514.0,21.5537,21.5537,21.4532,21.4532,886514.0
2016-10-14 09:30:00,23.14,23.32,23.06,23.22,592210.0,21.1426,21.307,21.0695,21.2157,592210.0
2016-10-14 09:35:00,23.22,23.33,23.2,23.27,411297.0,21.2157,21.3162,21.1974,21.2614,411297.0
2016-10-14 09:40:00,23.28,23.29,23.18,23.26,245425.0,21.2705,21.2796,21.1791,21.2522,245425.0
2016-10-14 09:45:00,23.26,23.38,23.21,23.37,248671.0,21.2522,21.3619,21.2065,21.3527,248671.0
2016-10-14 09:50:00,23.36,23.4,23.29,23.3,278862.0,21.3436,21.3801,21.2796,21.2888,278862.0
2016-10-14 09:55:00,23.3,23.32,23.26,23.28,131944.0,21.2888,21.307,21.2522,21.2705,131944.0
2016-10-14 10:00:00,23.29,23.57,23.29,23.55,861480.0,21.2796,21.5355,21.2796,21.5172,861480.0
2016-10-14 10:05:00,23.56,23.63,23.39,23.46,367374.0,21.5263,21.5903,21.371,21.435,367374.0
2016-10-14 10:10:00,23.45,23.47,23.38,23.45,268336.0,21.4258,21.4441,21.3619,21.4258,268336.0
2016-10-14 10:15:00,23.44,23.47,23.41,23.44,154808.0,21.4167,21.4441,21.3893,21.4167,154808.0
2016-10-14 10:20:00,23.44,23.45,23.3,23.33,266028.0,21.4167,21.4258,21.2888,21.3162,266028.0
2016-10-14 10:25:00,23.33,23.36,23.28,23.33,196199.0,21.3162,21.3436,21.2705,21.3162,196199.0
2016-10-14 10:30:00,23.33,23.34,23.25,23.27,172984.0,21.3162,21.3253,21.2431,21.2614,172984.0
2016-10-14 10:35:00,23.28,23.31,23.24,23.29,107574.0,21.2705,21.2979,21.2339,21.2796,107574.0
2016-10-14 10:40:00,23.29,23.3,23.25,23.28,129165.0,21.2796,21.2888,21.2431,21.2705,129165.0
2016-10-14 10:45:00,23.27,23.34,23.25,23.25,171768.0,21.2614,21.3253,21.2431,21.2431,171768.0
2016-10-14 10:50:00,23.25,23.25,23.18,23.2,174683.0,21.2431,21.2431,21.1791,21.1974,174683.0
2016-10-14 10:55:00,23.19,23.2,23.14,23.16,227019.0,21.1883,21.1974,21.1426,21.1609,227019.0
2016-10-14 11:00:00,23.15,23.23,23.14,23.2,150492.0,21.1517,21.2248,21.1426,21.1974,150492.0
2016-10-14 11:05:00,23.2,23.22,23.17,23.19,123499.0,21.1974,21.2157,21.17,21.1883,123499.0
2016-10-14 11:10:00,23.18,23.18,23.14,23.15,399307.0,21.1791,21.1791,21.1426,21.1517,399307.0
2016-10-14 11:15:00,23.15,23.16,23.1,23.11,379335.0,21.1517,21.1609,21.106,21.1152,379335.0
2016-10-14 11:20:00,23.1,23.17,23.09,23.17,164805.0,21.106,21.17,21.0969,21.17,164805.0
2016-10-14 11:25:00,23.17,23.17,23.09,23.09,128612.0,21.17,21.17,21.0969,21.0969,128612.0
2016-10-14 11:30:00,23.08,23.11,23.04,23.05,254917.0,21.0878,21.1152,21.0512,21.0603,254917.0
2016-10-14 11:35:00,23.06,23.13,23.06,23.09,261521.0,21.0695,21.1334,21.0695,21.0969,261521.0
2016-10-14 11:40:00,23.08,23.1,23.05,23.09,286434.0,21.0878,21.106,21.0603,21.0969,286434.0
2016-10-14 11:45:00,23.09,23.11,23.08,23.11,95062.0,21.0969,21.1152,21.0878,21.1152,95062.0
2016-10-14 11:50:00,23.11,23.14,23.05,23.05,157099.0,21.1152,21.1426,21.0603,21.0603,157099.0
2016-10-14 11:55:00,23.04,23.04,22.93,22.93,662530.0,21.0512,21.0512,20.9507,20.9507,662530.0
2016-10-14 12:00:00,22.93,22.97,22.91,22.97,142922.0,20.9507,20.9873,20.9324,20.9873,142922.0
2016-10-14 12:05:00,22.97,23.11,22.95,23.1,336231.0,20.9873,21.1152,20.969,21.106,336231.0
2016-10-14 12:10:00,23.1,23.17,23.07,23.15,177769.0,21.106,21.17,21.0786,21.1517,177769.0
2016-10-14 12:15:00,23.15,23.16,23.03,23.08,175314.0,21.1517,21.1609,21.0421,21.0878,175314.0
2016-10-14 12:20:00,23.08,23.12,23.07,23.09,129362.0,21.0878,21.1243,21.0786,21.0969,129362.0
2016-10-14 12:25:00,23.09,23.17,23.09,23.16,108338.0,21.0969,21.17,21.0969,21.1609,108338.0
2016-10-14 12:30:00,23.15,23.17,23.1,23.1,95852.0,21.1517,21.17,21.106,21.106,95852.0
2016-10-14 12:35:00,23.09,23.11,23.07,23.07,81792.0,21.0969,21.1152,21.0786,21.0786,81792.0
2016-10-14 12:40:00,23.07,23.08,23.01,23.01,78844.0,21.0786,21.0878,21.0238,21.0238,78844.0
2016-10-14 12:45:00,23.01,23.07,22.99,23.06,118346.0,21.0238,21.0786,21.0055,21.0695,118346.0
2016-10-14 12:50:00,23.06,23.08,23.05,23.07,72701.0,21.0695,21.0878,21.0603,21.0786,72701.0
2016-10-14 12:55:00,23.07,23.09,23.01,23.01,80062.0,21.0786,21.0969,21.0238,21.0238,80062.0
2016-10-14 13:00:00,23.01,23.08,23.01,23.07,146326.0,21.0238,21.0878,21.0238,21.0786,146326.0
2016-10-14 13:05:00,23.07,23.07,23.02,23.06,62013.0,21.0786,21.0786,21.0329,21.0695,62013.0
2016-10-14 13:10:00,23.06,23.07,22.99,23.02,156125.0,21.0695,21.0786,21.0055,21.0329,156125.0
2016-10-14 13:15:00,23.01,23.03,22.99,23.02,87396.0,21.0238,21.0421,21.0055,21.0329,87396.0
2016-10-14 13:20:00,23.02,23.04,23.01,23.03,124462.0,21.0329,21.0512,21.0238,21.0421,124462.0
2016-10-14 13:25:00,23.03,23.05,23.02,23.03,88635.0,21.0421,21.0603,21.0329,21.0421,88635.0
2016-10-14 13:30:00,23.03,23.25,23.03,23.2,415455.0,21.0421,21.2431,21.0421,21.1974,415455.0
2016-10-14 13:35:00,23.19,23.26,23.19,23.22,162749.0,21.1883,21.2522,21.1883,21.2157,162749.0
2016-10-14 13:40:00,23.23,23.25,23.18,23.18,124740.0,21.2248,21.2431,21.1791,21.1791,124740.0
2016-10-14 13:45:00,23.18,23.2,23.13,23.13,154340.0,21.1791,21.1974,21.1334,21.1334,154340.0
2016-10-14 13:50:00,23.13,23.13,23.03,23.04,194129.0,21.1334,21.1334,21.0421,21.0512,194129.0
2016-10-14 13:55:00,23.03,23.07,23.01,23.04,187340.0,21.0421,21.0786,21.0238,21.0512,187340.0
2016-10-14 14:00:00,23.04,23.09,23.01,23.07,146569.0,21.0512,21.0969,21.0238,21.0786,146569.0
2016-10-14 14:05:00,23.08,23.08,23.02,23.04,125294.0,21.0878,21.0878,21.0329,21.0512,125294.0
2016-10-14 14:10:00,23.04,23.1,23.02,23.1,110815.0,21.0512,21.106,21.0329,21.106,110815.0
2016-10-14 14:15:00,23.09,23.11,23.06,23.07,126745.0,21.0969,21.1152,21.0695,21.0786,126745.0
2016-10-14 14:20:00,23.07,23.12,23.06,23.09,138094.0,21.0786,21.1243,21.0695,21.0969,138094.0
2016-10-14 14:25:00,23.08,23.1,23.06,23.08,159303.0,21.0878,21.106,21.0695,21.0878,159303.0
2016-10-14 14:30:00,23.08,23.11,23.08,23.08,106099.0,21.0878,21.1152,21.0878,21.0878,106099.0
2016-10-14 14:35:00,23.08,23.08,23.06,23.07,88283.0,21.0878,21.0878,21.0695,21.0786,88283.0
2016-10-14 14:40:00,23.07,23.08,23.02,23.04,172086.0,21.0786,21.0878,21.0329,21.0512,172086.0
2016-10-14 14:45:00,23.04,23.04,23.02,23.02,94374.0,21.0512,21.0512,21.0329,21.0329,94374.0
2016-10-14 14:50:00,23.02,23.07,23.0,23.01,160897.0,21.0329,21.0786,21.0147,21.0238,160897.0
2016-10-14 14:55:00,23.01,23.03,22.99,22.99,133563.0,21.0238,21.0421,21.0055,21.0055,133563.0
2016-10-14 15:00:00,22.99,23.01,22.97,23.0,202961.0,21.0055,21.0238,20.9873,21.0147,202961.0
2016-10-14 15:05:00,23.0,23.03,23.0,23.01,99625.0,21.0147,21.0421,21.0147,21.0238,99625.0
2016-10-14 15:10:00,23.01,23.05,23.0,23.01,276487.0,21.0238,21.0603,21.0147,21.0238,276487.0
2016-10-14 15:15:00,23.01,23.03,23.0,23.0,88735.0,21.0238,21.0421,21.0147,21.0147,88735.0
2016-10-14 15:20:00,23.0,23.01,23.0,23.0,107988.0,21.0147,21.0238,21.0147,21.0147,107988.0
2016-10-14 15:25:00,23.0,23.0,22.95,22.95,139446.0,21.0147,21.0147,20.969,20.969,139446.0
2016-10-14 15:30:00,22.95,23.01,22.95,22.99,184793.0,20.969,21.0238,20.969,21.0055,184793.0
2016-10-14 15:35:00,22.99,23.05,22.99,23.02,178231.0,21.0055,21.0603,21.0055,21.0329,178231.0
2016-10-14 15:40:00,23.02,23.07,23.01,23.03,177298.0,21.0329,21.0786,21.0238,21.0421,177298.0
2016-10-14 15:45:00,23.04,23.05,22.99,23.02,198561.0,21.0512,21.0603,21.0055,21.0329,198561.0
2016-10-14 15:50:00,23.02,23.06,23.01,23.02,353820.0,21.0329,21.0695,21.0238,21.0329,353820.0
2016-10-14 15:55:00,23.02,23.02,22.95,23.0,1140183.0,21.0329,21.0329,20.969,21.0147,1140183.0
2016-10-17 09:30:00,23.15,23.25,23.12,23.2,521105.0,21.1517,21.2431,21.1243,21.1974,521105.0
2016-10-17 09:35:00,23.2,23.27,23.2,23.24,283559.0,21.1974,21.2614,21.1974,21.2339,283559.0
2016-10-17 09:40:00,23.24,23.29,23.24,23.29,183365.0,21.2339,21.2796,21.2339,21.2796,183365.0
2016-10-17 09:45:00,23.29,23.36,23.29,23.36,158697.0,21.2796,21.3436,21.2796,21.3436,158697.0
2016-10-17 09:50:00,23.36,23.36,23.22,23.26,245393.0,21.3436,21.3436,21.2157,21.2522,245393.0
2016-10-17 09:55:00,23.26,23.3,23.23,23.23,151862.0,21.2522,21.2888,21.2248,21.2248,151862.0
2016-10-17 10:00:00,23.24,23.31,23.21,23.21,214531.0,21.2339,21.2979,21.2065,21.2065,214531.0
2016-10-17 10:05:00,23.21,23.3,23.21,23.29,248249.0,21.2065,21.2888,21.2065,21.2796,248249.0
2016-10-17 10:10:00,23.29,23.29,23.22,23.25,137989.0,21.2796,21.2796,21.2157,21.2431,137989.0
2016-10-17 10:15:00,23.26,23.28,23.22,23.24,124599.0,21.2522,21.2705,21.2157,21.2339,124599.0
2016-10-17 10:20:00,23.23,23.24,23.19,23.2,123685.0,21.2248,21.2339,21.1883,21.1974,123685.0
2016-10-17 10:25:00,23.19,23.19,23.15,23.16,99956.0,21.1883,21.1883,21.1517,21.1609,99956.0
2016-10-17 10:30:00,23.16,23.22,23.16,23.16,71670.0,21.1609,21.2157,21.1609,21.1609,71670.0
2016-10-17 10:35:00,23.16,23.19,23.16,23.17,62233.0,21.1609,21.1883,21.1609,21.17,62233.0
2016-10-17 10:40:00,23.17,23.21,23.16,23.17,101061.0,21.17,21.2065,21.1609,21.17,101061.0
2016-10-17 10:45:00,23.16,23.17,23.08,23.1,191653.0,21.1609,21.17,21.0878,21.106,191653.0
2016-10-17 10:50:00,23.1,23.15,23.05,23.05,263543.0,21.106,21.1517,21.0603,21.0603,263543.0
2016-10-17 10:55:00,23.05,23.13,23.0,23.12,166753.0,21.0603,21.1334,21.0147,21.1243,166753.0
2016-10-17 11:00:00,23.12,23.17,23.1,23.16,95091.0,21.1243,21.17,21.106,21.1609,95091.0
2016-10-17 11:05:00,23.16,23.21,23.16,23.21,74239.0,21.1609,21.2065,21.1609,21.2065,74239.0
2016-10-17 11:10:00,23.2,23.26,23.19,23.24,114429.0,21.1974,21.2522,21.1883,21.2339,114429.0
2016-10-17 11:15:00,23.24,23.25,23.23,23.25,61656.0,21.2339,21.2431,21.2248,21.2431,61656.0
2016-10-17 11:20:00,23.25,23.25,23.19,23.19,51059.0,21.2431,21.2431,21.1883,21.1883,51059.0
2016-10-17 11:25:00,23.2,23.2,23.15,23.2,96369.0,21.1974,21.1974,21.1517,21.1974,96369.0
2016-10-17 11:30:00,23.2,23.23,23.18,23.21,114579.0,21.1974,21.2248,21.1791,21.2065,114579.0
2016-10-17 11:35:00,23.22,23.23,23.21,23.23,52854.0,21.2157,21.2248,21.2065,21.2248,52854.0
2016-10-17 11:40:00,23.23,23.25,23.22,23.23,55342.0,21.2248,21.2431,21.2157,21.2248,55342.0
2016-10-17 11:45:00,23.23,23.23,23.16,23.2,83287.0,21.2248,21.2248,21.1609,21.1974,83287.0
2016-10-17 11:50:00,23.2,23.24,23.2,23.22,54569.0,21.1974,21.2339,21.1974,21.2157,54569.0
2016-10-17 11:55:00,23.23,23.25,23.22,23.24,109062.0,21.2248,21.2431,21.2157,21.2339,109062.0
2016-10-17 12:00:00,23.25,23.27,23.23,23.27,62395.0,21.2431,21.2614,21.2248,21.2614,62395.0
2016-10-17 12:05:00,23.26,23.32,23.26,23.29,135224.0,21.2522,21.307,21.2522,21.2796,135224.0
2016-10-17 12:10:00,23.29,23.3,23.26,23.27,95660.0,21.2796,21.2888,21.2522,21.2614,95660.0
2016-10-17 12:15:00,23.28,23.29,23.27,23.28,83543.0,21.2705,21.2796,21.2614,21.2705,83543.0
2016-10-17 12:20:00,23.29,23.33,23.29,23.31,139533.0,21.2796,21.3162,21.2796,21.2979,139533.0
2016-10-17 12:25:00,23.31,23.34,23.26,23.33,182082.0,21.2979,21.3253,21.2522,21.3162,182082.0
2016-10-17 12:30:00,23.33,23.34,23.3,23.33,92876.0,21.3162,21.3253,21.2888,21.3162,92876.0
2016-10-17 12:35:00,23.33,23.35,23.32,23.35,40814.0,21.3162,21.3345,21.307,21.3345,40814.0
2016-10-17 12:40:00,23.34,23.4,23.34,23.39,171647.0,21.3253,21.3801,21.3253,21.371,171647.0
2016-10-17 12:45:00,23.4,23.4,23.35,23.37,104607.0,21.3801,21.3801,21.3345,21.3527,104607.0
2016-10-17 12:50:00,23.38,23.42,23.38,23.41,198373.0,21.3619,21.3984,21.3619,21.3893,198373.0
2016-10-17 12:55:00,23.41,23.45,23.41,23.44,80797.0,21.3893,21.4258,21.3893,21.4167,80797.0
2016-10-17 13:00:00,23.45,23.46,23.34,23.36,184144.0,21.4258,21.435,21.3253,21.3436,184144.0
2016-10-17 13:05:00,23.36,23.38,23.32,23.36,93014.0,21.3436,21.3619,21.307,21.3436,93014.0
2016-10-17 13:10:00,23.36,23.4,23.36,23.39,26711.0,21.3436,21.3801,21.3436,21.371,26711.0
2016-10-17 13:15:00,23.39,23.43,23.39,23.42,127079.0,21.371,21.4075,21.371,21.3984,127079.0
2016-10-17 13:20:00,23.42,23.42,23.35,23.36,112505.0,21.3984,21.3984,21.3345,21.3436,112505.0
2016-10-17 13:25:00,23.36,23.39,23.32,23.33,95093.0,21.3436,21.371,21.307,21.3162,95093.0
2016-10-17 13:30:00,23.33,23.33,23.3,23.32,54223.0,21.3162,21.3162,21.2888,21.307,54223.0
2016-10-17 13:35:00,23.32,23.37,23.32,23.35,57443.0,21.307,21.3527,21.307,21.3345,57443.0
2016-10-17 13:40:00,23.34,23.4,23.34,23.38,65533.0,21.3253,21.3801,21.3253,21.3619,65533.0
2016-10-17 13:45:00,23.37,23.4,23.37,23.39,48891.0,21.3527,21.3801,21.3527,21.371,48891.0
2016-10-17 13:50:00,23.39,23.41,23.38,23.39,43967.0,21.371,21.3893,21.3619,21.371,43967.0
2016-10-17 13:55:00,23.39,23.42,23.39,23.39,57692.0,21.371,21.3984,21.371,21.371,57692.0
2016-10-17 14:00:00,23.4,23.41,23.35,23.36,64527.0,21.3801,21.3893,21.3345,21.3436,64527.0
2016-10-17 14:05:00,23.37,23.39,23.36,23.38,33515.0,21.3527,21.371,21.3436,21.3619,33515.0
2016-10-17 14:10:00,23.39,23.4,23.36,23.36,60562.0,21.371,21.3801,21.3436,21.3436,60562.0
2016-10-17 14:15:00,23.35,23.37,23.34,23.36,42408.0,21.3345,21.3527,21.3253,21.3436,42408.0
2016-10-17 14:20:00,23.37,23.39,23.36,23.37,43789.0,21.3527,21.371,21.3436,21.3527,43789.0
2016-10-17 14:25:00,23.38,23.4,23.37,23.38,52550.0,21.3619,21.3801,21.3527,21.3619,52550.0
2016-10-17 14:30:00,23.38,23.38,23.36,23.38,83811.0,21.3619,21.3619,21.3436,21.3619,83811.0
2016-10-17 14:35:00,23.37,23.38,23.34,23.38,93200.0,21.3527,21.3619,21.3253,21.3619,93200.0
2016-10-17 14:40:00,23.38,23.4,23.38,23.4,57868.0,21.3619,21.3801,21.3619,21.3801,57868.0
2016-10-17 14:45:00,23.4,23.42,23.39,23.42,57289.0,21.3801,21.3984,21.371,21.3984,57289.0
2016-10-17 14:50:00,23.42,23.46,23.42,23.45,131196.0,21.3984,21.435,21.3984,21.4258,131196.0
2016-10-17 14:55:00,23.45,23.47,23.44,23.46,103130.0,21.4258,21.4441,21.4167,21.435,103130.0
2016-10-17 15:00:00,23.45,23.45,23.4,23.44,172044.0,21.4258,21.4258,21.3801,21.4167,172044.0
2016-10-17 15:05:00,23.44,23.46,23.44,23.46,79443.0,21.4167,21.435,21.4167,21.435,79443.0
2016-10-17 15:10:00,23.46,23.46,23.41,23.43,107267.0,21.435,21.435,21.3893,21.4075,107267.0
2016-10-17 15:15:00,23.42,23.43,23.37,23.4,86833.0,21.3984,21.4075,21.3527,21.3801,86833.0
2016-10-17 15:20:00,23.4,23.41,23.39,23.39,58982.0,21.3801,21.3893,21.371,21.371,58982.0
2016-10-17 15:25:00,23.4,23.4,23.36,23.38,114133.0,21.3801,21.3801,21.3436,21.3619,114133.0
2016-10-17 15:30:00,23.38,23.39,23.36,23.38,107980.0,21.3619,21.371,21.3436,21.3619,107980.0
2016-10-17 15:35:00,23.38,23.38,23.34,23.34,158441.0,21.3619,21.3619,21.3253,21.3253,158441.0
2016-10-17 15:40:00,23.34,23.34,23.31,23.32,131596.0,21.3253,21.3253,21.2979,21.307,131596.0
2016-10-17 15:45:00,23.31,23.34,23.28,23.3,124338.0,21.2979,21.3253,21.2705,21.2888,124338.0
2016-10-17 15:50:00,23.3,23.31,23.27,23.28,221829.0,21.2888,21.2979,21.2614,21.2705,221829.0
2016-10-17 15:55:00,23.28,23.36,23.27,23.34,876030.0,21.2705,21.3436,21.2614,21.3253,876030.0
2016-10-18 09:30:00,23.82,23.85,23.62,23.67,671150.0,21.7639,21.7913,21.5811,21.6268,671150.0
2016-10-18 09:35:00,23.68,23.68,23.56,23.62,298824.0,21.636,21.636,21.5263,21.5811,298824.0
2016-10-18 09:40:00,23.61,23.64,23.6,23.61,145026.0,21.572,21.5994,21.5629,21.572,145026.0
2016-10-18 09:45:00,23.61,23.67,23.58,23.59,197771.0,21.572,21.6268,21.5446,21.5537,197771.0
2016-10-18 09:50:00,23.59,23.66,23.59,23.66,146321.0,21.5537,21.6177,21.5537,21.6177,146321.0
2016-10-18 09:55:00,23.66,23.67,23.61,23.62,54548.0,21.6177,21.6268,21.572,21.5811,54548.0
2016-10-18 10:00:00,23.61,23.64,23.57,23.59,173511.0,21.572,21.5994,21.5355,21.5537,173511.0
2016-10-18 10:05:00,23.58,23.64,23.56,23.64,149230.0,21.5446,21.5994,21.5263,21.5994,149230.0
2016-10-18 10:10:00,23.64,23.68,23.6,23.65,156213.0,21.5994,21.636,21.5629,21.6086,156213.0
2016-10-18 10:15:00,23.64,23.7,23.63,23.7,116528.0,21.5994,21.6542,21.5903,21.6542,116528.0
2016-10-18 10:20:00,23.7,23.74,23.68,23.7,208121.0,21.6542,21.6908,21.636,21.6542,208121.0
2016-10-18 10:25:00,23.7,23.77,23.7,23.77,174601.0,21.6542,21.7182,21.6542,21.7182,174601.0
2016-10-18 10:30:00,23.78,23.79,23.75,23.79,111060.0,21.7273,21.7365,21.6999,21.7365,111060.0
2016-10-18 10:35:00,23.78,23.81,23.76,23.77,142683.0,21.7273,21.7547,21.7091,21.7182,142683.0
2016-10-18 10:40:00,23.76,23.77,23.73,23.76,73634.0,21.7091,21.7182,21.6816,21.7091,73634.0
2016-10-18 10:45:00,23.76,23.76,23.68,23.73,148217.0,21.7091,21.7091,21.636,21.6816,148217.0
2016-10-18 10:50:00,23.73,23.73,23.66,23.67,67184.0,21.6816,21.6816,21.6177,21.6268,67184.0
2016-10-18 10:55:00,23.68,23.74,23.68,23.74,111854.0,21.636,21.6908,21.636,21.6908,111854.0
2016-10-18 11:00:00,23.74,23.79,23.73,23.79,106303.0,21.6908,21.7365,21.6816,21.7365,106303.0
2016-10-18 11:05:00,23.79,23.81,23.77,23.8,80154.0,21.7365,21.7547,21.7182,21.7456,80154.0
2016-10-18 11:10:00,23.8,23.84,23.8,23.84,119362.0,21.7456,21.7822,21.7456,21.7822,119362.0
2016-10-18 11:15:00,23.84,23.88,23.82,23.86,275267.0,21.7822,21.8187,21.7639,21.8004,275267.0
2016-10-18 11:20:00,23.86,23.88,23.82,23.86,204532.0,21.8004,21.8187,21.7639,21.8004,204532.0
2016-10-18 11:25:00,23.85,23.86,23.82,23.85,151187.0,21.7913,21.8004,21.7639,21.7913,151187.0
2016-10-18 11:30:00,23.86,23.86,23.78,23.8,312534.0,21.8004,21.8004,21.7273,21.7456,312534.0
2016-10-18 11:35:00,23.8,23.89,23.78,23.88,354681.0,21.7456,21.8278,21.7273,21.8187,354681.0
2016-10-18 11:40:00,23.88,23.95,23.88,23.94,227659.0,21.8187,21.8827,21.8187,21.8735,227659.0
2016-10-18 11:45:00,23.95,23.95,23.88,23.88,167342.0,21.8827,21.8827,21.8187,21.8187,167342.0
2016-10-18 11:50:00,23.89,24.0,23.89,23.99,481072.0,21.8278,21.9283,21.8278,21.9192,481072.0
2016-10-18 11:55:00,23.98,24.05,23.98,24.05,243046.0,21.9101,21.974,21.9101,21.974,243046.0
2016-10-18 12:00:00,24.05,24.09,24.02,24.08,195690.0,21.974,22.0106,21.9466,22.0014,195690.0
2016-10-18 12:05:00,24.08,24.09,24.06,24.09,255932.0,22.0014,22.0106,21.9832,22.0106,255932.0
2016-10-18 12:10:00,24.08,24.09,24.03,24.07,164948.0,22.0014,22.0106,21.9558,21.9923,164948.0
2016-10-18 12:15:00,24.07,24.11,24.06,24.11,133852.0,21.9923,22.0288,21.9832,22.0288,133852.0
2016-10-18 12:20:00,24.11,24.13,24.1,24.1,94162.0,22.0288,22.0471,22.0197,22.0197,94162.0
2016-10-18 12:25:00,24.1,24.1,24.05,24.05,286104.0,22.0197,22.0197,21.974,21.974,286104.0
2016-10-18 12:30:00,24.05,24.08,24.05,24.06,86490.0,21.974,22.0014,21.974,21.9832,86490.0
2016-10-18 12:35:00,24.06,24.09,24.06,24.07,70115.0,21.9832,22.0106,21.9832,21.9923,70115.0
2016-10-18 12:40:00,24.07,24.07,23.99,24.02,142803.0,21.9923,21.9923,21.9192,21.9466,142803.0
2016-10-18 12:45:00,24.02,24.05,24.01,24.03,100877.0,21.9466,21.974,21.9375,21.9558,100877.0
2016-10-18 12:50:00,24.03,24.06,24.02,24.05,60695.0,21.9558,21.9832,21.9466,21.974,60695.0
2016-10-18 12:55:00,24.05,24.07,24.03,24.06,66521.0,21.974,21.9923,21.9558,21.9832,66521.0
2016-10-18 13:00:00,24.06,24.08,24.03,24.04,67867.0,21.9832,22.0014,21.9558,21.9649,67867.0
2016-10-18 13:05:00,24.03,24.06,24.02,24.05,79829.0,21.9558,21.9832,21.9466,21.974,79829.0
2016-10-18 13:10:00,24.05,24.09,24.05,24.08,108334.0,21.974,22.0106,21.974,22.0014,108334.0
2016-10-18 13:15:00,24.08,24.1,24.08,24.09,72004.0,22.0014,22.0197,22.0014,22.0106,72004.0
2016-10-18 13:20:00,24.09,24.1,24.06,24.07,60473.0,22.0106,22.0197,21.9832,21.9923,60473.0
2016-10-18 13:25:00,24.08,24.08,24.03,24.07,70089.0,22.0014,22.0014,21.9558,21.9923,70089.0
2016-10-18 13:30:00,24.07,24.1,24.07,24.08,116683.0,21.9923,22.0197,21.9923,22.0014,116683.0
2016-10-18 13:35:00,24.08,24.11,24.08,24.11,62995.0,22.0014,22.0288,22.0014,22.0288,62995.0
2016-10-18 13:40:00,24.11,24.12,24.1,24.12,79839.0,22.0288,22.038,22.0197,22.038,79839.0
2016-10-18 13:45:00,24.12,24.13,24.07,24.09,119840.0,22.038,22.0471,21.9923,22.0106,119840.0
2016-10-18 13:50:00,24.08,24.11,24.08,24.1,52494.0,22.0014,22.0288,22.0014,22.0197,52494.0
2016-10-18 13:55:00,24.1,24.13,24.1,24.11,54434.0,22.0197,22.0471,22.0197,22.0288,54434.0
2016-10-18 14:00:00,24.11,24.13,24.1,24.12,127228.0,22.0288,22.0471,22.0197,22.038,127228.0
2016-10-18 14:05:00,24.13,24.14,24.11,24.12,105370.0,22.0471,22.0563,22.0288,22.038,105370.0
2016-10-18 14:10:00,24.13,24.13,24.12,24.13,51324.0,22.0471,22.0471,22.038,22.0471,51324.0
2016-10-18 14:15:00,24.13,24.13,24.07,24.08,126910.0,22.0471,22.0471,21.9923,22.0014,126910.0
2016-10-18 14:20:00,24.08,24.11,24.08,24.09,98523.0,22.0014,22.0288,22.0014,22.0106,98523.0
2016-10-18 14:25:00,24.09,24.1,24.08,24.1,47819.0,22.0106,22.0197,22.0014,22.0197,47819.0
2016-10-18 14:30:00,24.11,24.17,24.11,24.17,326325.0,22.0288,22.0837,22.0288,22.0837,326325.0
2016-10-18 14:35:00,24.17,24.2,24.17,24.2,173235.0,22.0837,22.1111,22.0837,22.1111,173235.0
2016-10-18 14:40:00,24.19,24.22,24.18,24.2,104260.0,22.1019,22.1294,22.0928,22.1111,104260.0
2016-10-18 14:45:00,24.2,24.2,24.18,24.2,96353.0,22.1111,22.1111,22.0928,22.1111,96353.0
2016-10-18 14:50:00,24.2,24.22,24.17,24.17,159409.0,22.1111,22.1294,22.0837,22.0837,159409.0
2016-10-18 14:55:00,24.18,24.22,24.18,24.2,92823.0,22.0928,22.1294,22.0928,22.1111,92823.0
2016-10-18 15:00:00,24.2,24.2,24.17,24.17,154577.0,22.1111,22.1111,22.0837,22.0837,154577.0
2016-10-18 15:05:00,24.17,24.17,24.14,24.16,90069.0,22.0837,22.0837,22.0563,22.0745,90069.0
2016-10-18 15:10:00,24.17,24.17,24.15,24.17,165717.0,22.0837,22.0837,22.0654,22.0837,165717.0
2016-10-18 15:15:00,24.17,24.17,24.14,24.16,117225.0,22.0837,22.0837,22.0563,22.0745,117225.0
2016-10-18 15:20:00,24.15,24.16,24.14,24.14,79373.0,22.0654,22.0745,22.0563,22.0563,79373.0
2016-10-18 15:25:00,24.14,24.16,24.14,24.15,84573.0,22.0563,22.0745,22.0563,22.0654,84573.0
2016-10-18 15:30:00,24.15,24.25,24.14,24.25,1399178.0,22.0654,22.1568,22.0563,22.1568,1399178.0
2016-10-18 15:35:00,24.25,24.26,24.2,24.23,236404.0,22.1568,22.1659,22.1111,22.1385,236404.0
2016-10-18 15:40:00,24.22,24.22,24.15,24.16,265979.0,22.1294,22.1294,22.0654,22.0745,265979.0
2016-10-18 15:45:00,24.15,24.2,24.15,24.18,237234.0,22.0654,22.1111,22.0654,22.0928,237234.0
2016-10-18 15:50:00,24.18,24.2,24.15,24.16,270533.0,22.0928,22.1111,22.0654,22.0745,270533.0
2016-10-18 15:55:00,24.16,24.21,24.13,24.18,1391484.0,22.0745,22.1202,22.0471,22.0928,1391484.0
2016-10-19 09:30:00,24.63,24.73,24.55,24.68,793628.0,22.504,22.5953,22.4309,22.5496,793628.0
2016-10-19 09:35:00,24.68,24.75,24.62,24.75,477754.0,22.5496,22.6136,22.4948,22.6136,477754.0
2016-10-19 09:40:00,24.75,24.76,24.67,24.71,286389.0,22.6136,22.6227,22.5405,22.5771,286389.0
2016-10-19 09:45:00,24.72,24.73,24.57,24.58,372300.0,22.5862,22.5953,22.4491,22.4583,372300.0
2016-10-19 09:50:00,24.58,24.59,24.53,24.54,307526.0,22.4583,22.4674,22.4126,22.4217,307526.0
2016-10-19 09:55:00,24.55,24.66,24.55,24.61,291807.0,22.4309,22.5314,22.4309,22.4857,291807.0
2016-10-19 10:00:00,24.61,24.64,24.54,24.54,411843.0,22.4857,22.5131,22.4217,22.4217,411843.0
2016-10-19 10:05:00,24.55,24.59,24.53,24.56,229775.0,22.4309,22.4674,22.4126,22.44,229775.0
2016-10-19 10:10:00,24.57,24.58,24.46,24.52,737362.0,22.4491,22.4583,22.3486,22.4035,737362.0
2016-10-19 10:15:00,24.53,24.53,24.36,24.37,553478.0,22.4126,22.4126,22.2573,22.2664,553478.0
2016-10-19 10:20:00,24.38,24.47,24.36,24.46,546197.0,22.2755,22.3578,22.2573,22.3486,546197.0
2016-10-19 10:25:00,24.45,24.49,24.45,24.45,222254.0,22.3395,22.376,22.3395,22.3395,222254.0
2016-10-19 10:30:00,24.45,24.47,24.4,24.42,313361.0,22.3395,22.3578,22.2938,22.3121,313361.0
2016-10-19 10:35:00,24.42,24.52,24.42,24.5,157951.0,22.3121,22.4035,22.3121,22.3852,157951.0
2016-10-19 10:40:00,24.5,24.56,24.46,24.52,149165.0,22.3852,22.44,22.3486,22.4035,149165.0
2016-10-19 10:45:00,24.52,24.57,24.49,24.56,132631.0,22.4035,22.4491,22.376,22.44,132631.0
2016-10-19 10:50:00,24.56,24.63,24.53,24.62,189983.0,22.44,22.504,22.4126,22.4948,189983.0
2016-10-19 10:55:00,24.61,24.65,24.61,24.62,159583.0,22.4857,22.5222,22.4857,22.4948,159583.0
2016-10-19 11:00:00,24.63,24.76,24.62,24.75,313797.0,22.504,22.6227,22.4948,22.6136,313797.0
2016-10-19 11:05:00,24.75,24.93,24.71,24.93,681632.0,22.6136,22.7781,22.5771,22.7781,681632.0
2016-10-19 11:10:00,24.93,24.93,24.83,24.83,279422.0,22.7781,22.7781,22.6867,22.6867,279422.0
2016-10-19 11:15:00,24.84,24.85,24.76,24.8,194739.0,22.6958,22.705,22.6227,22.6593,194739.0
2016-10-19 11:20:00,24.8,24.84,24.79,24.79,247772.0,22.6593,22.6958,22.6502,22.6502,247772.0
2016-10-19 11:25:00,24.79,24.85,24.76,24.83,243214.0,22.6502,22.705,22.6227,22.6867,243214.0
2016-10-19 11:30:00,24.83,24.88,24.83,24.85,210182.0,22.6867,22.7324,22.6867,22.705,210182.0
2016-10-19 11:35:00,24.85,24.9,24.85,24.88,214419.0,22.705,22.7507,22.705,22.7324,214419.0
2016-10-19 11:40:00,24.88,24.95,24.88,24.93,209335.0,22.7324,22.7963,22.7324,22.7781,209335.0
2016-10-19 11:45:00,24.93,24.96,24.88,24.88,258620.0,22.7781,22.8055,22.7324,22.7324,258620.0
2016-10-19 11:50:00,24.89,24.94,24.88,24.94,233611.0,22.7415,22.7872,22.7324,22.7872,233611.0
2016-10-19 11:55:00,24.94,24.99,24.93,24.98,284719.0,22.7872,22.8329,22.7781,22.8238,284719.0
2016-10-19 12:00:00,24.98,24.98,24.91,24.92,256560.0,22.8238,22.8238,22.7598,22.7689,256560.0
2016-10-19 12:05:00,24.92,24.93,24.88,24.89,125000.0,22.7689,22.7781,22.7324,22.7415,125000.0
2016-10-19 12:10:00,24.89,24.94,24.89,24.9,102802.0,22.7415,22.7872,22.7415,22.7507,102802.0
2016-10-19 12:15:00,24.9,24.97,24.89,24.93,204383.0,22.7507,22.8146,22.7415,22.7781,204383.0
2016-10-19 12:20:00,24.94,24.97,24.92,24.96,237536.0,22.7872,22.8146,22.7689,22.8055,237536.0
2016-10-19 12:25:00,24.96,24.98,24.93,24.98,180329.0,22.8055,22.8238,22.7781,22.8238,180329.0
2016-10-19 12:30:00,24.98,24.98,24.86,24.89,188935.0,22.8238,22.8238,22.7141,22.7415,188935.0
2016-10-19 12:35:00,24.89,24.91,24.88,24.89,94743.0,22.7415,22.7598,22.7324,22.7415,94743.0
2016-10-19 12:40:00,24.89,24.93,24.88,24.88,83871.0,22.7415,22.7781,22.7324,22.7324,83871.0
2016-10-19 12:45:00,24.88,24.91,24.86,24.91,70178.0,22.7324,22.7598,22.7141,22.7598,70178.0
2016-10-19 12:50:00,24.91,24.93,24.89,24.92,159799.0,22.7598,22.7781,22.7415,22.7689,159799.0
2016-10-19 12:55:00,24.92,24.92,24.88,24.89,93161.0,22.7689,22.7689,22.7324,22.7415,93161.0
2016-10-19 13:00:00,24.89,24.91,24.88,24.9,77987.0,22.7415,22.7598,22.7324,22.7507,77987.0
2016-10-19 13:05:00,24.9,24.91,24.85,24.9,76945.0,22.7507,22.7598,22.705,22.7507,76945.0
2016-10-19 13:10:00,24.9,24.91,24.87,24.89,62732.0,22.7507,22.7598,22.7232,22.7415,62732.0
2016-10-19 13:15:00,24.89,24.89,24.85,24.85,39029.0,22.7415,22.7415,22.705,22.705,39029.0
2016-10-19 13:20:00,24.86,24.88,24.85,24.85,87198.0,22.7141,22.7324,22.705,22.705,87198.0
2016-10-19 13:25:00,24.84,24.89,24.82,24.87,122252.0,22.6958,22.7415,22.6776,22.7232,122252.0
2016-10-19 13:30:00,24.87,24.88,24.84,24.86,87330.0,22.7232,22.7324,22.6958,22.7141,87330.0
2016-10-19 13:35:00,24.86,24.88,24.77,24.77,115366.0,22.7141,22.7324,22.6319,22.6319,115366.0
2016-10-19 13:40:00,24.77,24.79,24.76,24.77,147215.0,22.6319,22.6502,22.6227,22.6319,147215.0
2016-10-19 13:45:00,24.77,24.82,24.76,24.81,140956.0,22.6319,22.6776,22.6227,22.6684,140956.0
2016-10-19 13:50:00,24.8,24.8,24.76,24.77,222839.0,22.6593,22.6593,22.6227,22.6319,222839.0
2016-10-19 13:55:00,24.77,24.78,24.73,24.76,98488.0,22.6319,22.641,22.5953,22.6227,98488.0
2016-10-19 14:00:00,24.75,24.85,24.72,24.84,240609.0,22.6136,22.705,22.5862,22.6958,240609.0
2016-10-19 14:05:00,24.84,24.91,24.83,24.9,170259.0,22.6958,22.7598,22.6867,22.7507,170259.0
2016-10-19 14:10:00,24.9,24.92,24.88,24.89,201392.0,22.7507,22.7689,22.7324,22.7415,201392.0
2016-10-19 14:15:00,24.89,24.93,24.89,24.93,124901.0,22.7415,22.7781,22.7415,22.7781,124901.0
2016-10-19 14:20:00,24.93,24.95,24.85,24.86,231665.0,22.7781,22.7963,22.705,22.7141,231665.0
2016-10-19 14:25:00,24.86,24.86,24.83,24.84,134129.0,22.7141,22.7141,22.6867,22.6958,134129.0
2016-10-19 14:30:00,24.84,24.84,24.81,24.81,142460.0,22.6958,22.6958,22.6684,22.6684,142460.0
2016-10-19 14:35:00,24.81,24.83,24.8,24.8,105355.0,22.6684,22.6867,22.6593,22.6593,105355.0
2016-10-19 14:40:00,24.79,24.82,24.77,24.82,103606.0,22.6502,22.6776,22.6319,22.6776,103606.0
2016-10-19 14:45:00,24.81,24.83,24.79,24.82,80447.0,22.6684,22.6867,22.6502,22.6776,80447.0
2016-10-19 14:50:00,24.82,24.82,24.79,24.81,103490.0,22.6776,22.6776,22.6502,22.6684,103490.0
2016-10-19 14:55:00,24.8,24.87,24.8,24.83,153305.0,22.6593,22.7232,22.6593,22.6867,153305.0
2016-10-19 15:00:00,24.83,24.87,24.83,24.87,177539.0,22.6867,22.7232,22.6867,22.7232,177539.0
2016-10-19 15:05:00,24.88,24.91,24.86,24.9,200648.0,22.7324,22.7598,22.7141,22.7507,200648.0
2016-10-19 15:10:00,24.9,24.93,24.9,24.93,156075.0,22.7507,22.7781,22.7507,22.7781,156075.0
2016-10-19 15:15:00,24.92,24.92,24.88,24.91,159149.0,22.7689,22.7689,22.7324,22.7598,159149.0
2016-10-19 15:20:00,24.91,24.91,24.88,24.89,125585.0,22.7598,22.7598,22.7324,22.7415,125585.0
2016-10-19 15:25:00,24.88,24.88,24.85,24.87,138788.0,22.7324,22.7324,22.705,22.7232,138788.0
2016-10-19 15:30:00,24.86,24.89,24.84,24.89,165827.0,22.7141,22.7415,22.6958,22.7415,165827.0
2016-10-19 15:35:00,24.89,24.9,24.86,24.89,138252.0,22.7415,22.7507,22.7141,22.7415,138252.0
2016-10-19 15:40:00,24.9,24.9,24.87,24.87,136362.0,22.7507,22.7507,22.7232,22.7232,136362.0
2016-10-19 15:45:00,24.86,24.9,24.84,24.89,188164.0,22.7141,22.7507,22.6958,22.7415,188164.0
2016-10-19 15:50:00,24.9,24.9,24.84,24.87,352861.0,22.7507,22.7507,22.6958,22.7232,352861.0
2016-10-19 15:55:00,24.86,24.91,24.86,24.86,1107204.0,22.7141,22.7598,22.7141,22.7141,1107204.0
2016-10-20 09:30:00,24.86,24.93,24.79,24.89,846418.0,22.7141,22.7781,22.6502,22.7415,846418.0
2016-10-20 09:35:00,24.89,24.9,24.76,24.84,487710.0,22.7415,22.7507,22.6227,22.6958,487710.0
2016-10-20 09:40:00,24.83,24.88,24.74,24.88,220057.0,22.6867,22.7324,22.6045,22.7324,220057.0
2016-10-20 09:45:00,24.87,24.94,24.86,24.88,212351.0,22.7232,22.7872,22.7141,22.7324,212351.0
2016-10-20 09:50:00,24.89,24.9,24.79,24.79,214913.0,22.7415,22.7507,22.6502,22.6502,214913.0
2016-10-20 09:55:00,24.78,24.88,24.78,24.82,147333.0,22.641,22.7324,22.641,22.6776,147333.0
2016-10-20 10:00:00,24.82,24.86,24.77,24.77,310691.0,22.6776,22.7141,22.6319,22.6319,310691.0
2016-10-20 10:05:00,24.76,24.76,24.59,24.61,635350.0,22.6227,22.6227,22.4674,22.4857,635350.0
2016-10-20 10:10:00,24.6,24.72,24.59,24.7,416820.0,22.4766,22.5862,22.4674,22.5679,416820.0
2016-10-20 10:15:00,24.69,24.69,24.6,24.61,136346.0,22.5588,22.5588,22.4766,22.4857,136346.0
2016-10-20 10:20:00,24.61,24.61,24.52,24.52,208767.0,22.4857,22.4857,22.4035,22.4035,208767.0
2016-10-20 10:25:00,24.52,24.53,24.44,24.46,289791.0,22.4035,22.4126,22.3304,22.3486,289791.0
2016-10-20 10:30:00,24.46,24.48,24.38,24.46,323272.0,22.3486,22.3669,22.2755,22.3486,323272.0
2016-10-20 10:35:00,24.45,24.53,24.42,24.53,221070.0,22.3395,22.4126,22.3121,22.4126,221070.0
2016-10-20 10:40:00,24.53,24.55,24.49,24.49,154124.0,22.4126,22.4309,22.376,22.376,154124.0
2016-10-20 10:45:00,24.49,24.53,24.47,24.49,163339.0,22.376,22.4126,22.3578,22.376,163339.0
2016-10-20 10:50:00,24.49,24.51,24.44,24.46,112547.0,22.376,22.3943,22.3304,22.3486,112547.0
2016-10-20 10:55:00,24.45,24.58,24.44,24.56,91993.0,22.3395,22.4583,22.3304,22.44,91993.0
2016-10-20 11:00:00,24.56,24.62,24.54,24.58,159486.0,22.44,22.4948,22.4217,22.4583,159486.0
2016-10-20 11:05:00,24.59,24.61,24.57,24.58,149729.0,22.4674,22.4857,22.4491,22.4583,149729.0
2016-10-20 11:10:00,24.57,24.57,24.49,24.5,139233.0,22.4491,22.4491,22.376,22.3852,139233.0
2016-10-20 11:15:00,24.49,24.52,24.47,24.51,165734.0,22.376,22.4035,22.3578,22.3943,165734.0
2016-10-20 11:20:00,24.52,24.62,24.52,24.59,172910.0,22.4035,22.4948,22.4035,22.4674,172910.0
2016-10-20 11:25:00,24.59,24.64,24.59,24.62,144844.0,22.4674,22.5131,22.4674,22.4948,144844.0
2016-10-20 11:30:00,24.63,24.63,24.57,24.58,114673.0,22.504,22.504,22.4491,22.4583,114673.0
2016-10-20 11:35:00,24.58,24.58,24.53,24.54,108577.0,22.4583,22.4583,22.4126,22.4217,108577.0
2016-10-20 11:40:00,24.53,24.57,24.5,24.55,123859.0,22.4126,22.4491,22.3852,22.4309,123859.0
2016-10-20 11:45:00,24.55,24.59,24.55,24.59,92515.0,22.4309,22.4674,22.4309,22.4674,92515.0
2016-10-20 11:50:00,24.6,24.6,24.52,24.52,126831.0,22.4766,22.4766,22.4035,22.4035,126831.0
2016-10-20 11:55:00,24.53,24.6,24.53,24.6,87371.0,22.4126,22.4766,22.4126,22.4766,87371.0
2016-10-20 12:00:00,24.61,24.67,24.6,24.63,178576.0,22.4857,22.5405,22.4766,22.504,178576.0
2016-10-20 12:05:00,24.64,24.69,24.64,24.66,135525.0,22.5131,22.5588,22.5131,22.5314,135525.0
2016-10-20 12:10:00,24.67,24.69,24.6,24.62,67158.0,22.5405,22.5588,22.4766,22.4948,67158.0
2016-10-20 12:15:00,24.61,24.63,24.6,24.6,101322.0,22.4857,22.504,22.4766,22.4766,101322.0
2016-10-20 12:20:00,24.6,24.61,24.58,24.59,77273.0,22.4766,22.4857,22.4583,22.4674,77273.0
2016-10-20 12:25:00,24.6,24.64,24.56,24.57,86123.0,22.4766,22.5131,22.44,22.4491,86123.0
2016-10-20 12:30:00,24.57,24.57,24.55,24.55,66984.0,22.4491,22.4491,22.4309,22.4309,66984.0
2016-10-20 12:35:00,24.55,24.63,24.55,24.63,94461.0,22.4309,22.504,22.4309,22.504,94461.0
2016-10-20 12:40:00,24.63,24.64,24.58,24.58,105664.0,22.504,22.5131,22.4583,22.4583,105664.0
2016-10-20 12:45:00,24.58,24.6,24.55,24.58,111032.0,22.4583,22.4766,22.4309,22.4583,111032.0
2016-10-20 12:50:00,24.59,24.6,24.56,24.56,39467.0,22.4674,22.4766,22.44,22.44,39467.0
2016-10-20 12:55:00,24.56,24.58,24.55,24.55,54574.0,22.44,22.4583,22.4309,22.4309,54574.0
2016-10-20 13:00:00,24.56,24.61,24.56,24.6,71204.0,22.44,22.4857,22.44,22.4766,71204.0
2016-10-20 13:05:00,24.59,24.62,24.58,24.61,39922.0,22.4674,22.4948,22.4583,22.4857,39922.0
2016-10-20 13:10:00,24.61,24.62,24.58,24.58,45139.0,22.4857,22.4948,22.4583,22.4583,45139.0
2016-10-20 13:15:00,24.58,24.58,24.57,24.58,95887.0,22.4583,22.4583,22.4491,22.4583,95887.0
2016-10-20 13:20:00,24.58,24.58,24.55,24.56,34648.0,22.4583,22.4583,22.4309,22.44,34648.0
2016-10-20 13:25:00,24.57,24.61,24.57,24.6,103190.0,22.4491,22.4857,22.4491,22.4766,103190.0
2016-10-20 13:30:00,24.6,24.63,24.6,24.63,36247.0,22.4766,22.504,22.4766,22.504,36247.0
2016-10-20 13:35:00,24.64,24.64,24.62,24.62,21348.0,22.5131,22.5131,22.4948,22.4948,21348.0
2016-10-20 13:40:00,24.62,24.63,24.62,24.62,26940.0,22.4948,22.504,22.4948,22.4948,26940.0
2016-10-20 13:45:00,24.62,24.65,24.62,24.62,85568.0,22.4948,22.5222,22.4948,22.4948,85568.0
2016-10-20 13:50:00,24.61,24.61,24.56,24.58,111830.0,22.4857,22.4857,22.44,22.4583,111830.0
2016-10-20 13:55:00,24.58,24.6,24.57,24.6,87328.0,22.4583,22.4766,22.4491,22.4766,87328.0
2016-10-20 14:00:00,24.6,24.62,24.6,24.6,49255.0,22.4766,22.4948,22.4766,22.4766,49255.0
2016-10-20 14:05:00,24.6,24.6,24.58,24.58,78547.0,22.4766,22.4766,22.4583,22.4583,78547.0
2016-10-20 14:10:00,24.58,24.6,24.57,24.59,66880.0,22.4583,22.4766,22.4491,22.4674,66880.0
2016-10-20 14:15:00,24.59,24.6,24.59,24.59,32951.0,22.4674,22.4766,22.4674,22.4674,32951.0
2016-10-20 14:20:00,24.6,24.63,24.59,24.63,77466.0,22.4766,22.504,22.4674,22.504,77466.0
2016-10-20 14:25:00,24.63,24.63,24.61,24.61,25862.0,22.504,22.504,22.4857,22.4857,25862.0
2016-10-20 14:30:00,24.61,24.65,24.61,24.64,45514.0,22.4857,22.5222,22.4857,22.5131,45514.0
2016-10-20 14:35:00,24.64,24.64,24.62,24.63,23200.0,22.5131,22.5131,22.4948,22.504,23200.0
2016-10-20 14:40:00,24.64,24.65,24.64,24.64,52368.0,22.5131,22.5222,22.5131,22.5131,52368.0
2016-10-20 14:45:00,24.63,24.67,24.61,24.67,64156.0,22.504,22.5405,22.4857,22.5405,64156.0
2016-10-20 14:50:00,24.67,24.69,24.67,24.68,29720.0,22.5405,22.5588,22.5405,22.5496,29720.0
2016-10-20 14:55:00,24.68,24.68,24.65,24.68,60829.0,22.5496,22.5496,22.5222,22.5496,60829.0
2016-10-20 15:00:00,24.68,24.69,24.67,24.67,29651.0,22.5496,22.5588,22.5405,22.5405,29651.0
2016-10-20 15:05:00,24.67,24.69,24.66,24.69,54709.0,22.5405,22.5588,22.5314,22.5588,54709.0
2016-10-20 15:10:00,24.7,24.74,24.7,24.71,105387.0,22.5679,22.6045,22.5679,22.5771,105387.0
2016-10-20 15:15:00,24.72,24.74,24.72,24.73,50410.0,22.5862,22.6045,22.5862,22.5953,50410.0
2016-10-20 15:20:00,24.73,24.76,24.72,24.72,83991.0,22.5953,22.6227,22.5862,22.5862,83991.0
2016-10-20 15:25:00,24.71,24.72,24.7,24.71,31385.0,22.5771,22.5862,22.5679,22.5771,31385.0
2016-10-20 15:30:00,24.7,24.73,24.7,24.72,56595.0,22.5679,22.5953,22.5679,22.5862,56595.0
2016-10-20 15:35:00,24.73,24.75,24.71,24.75,100382.0,22.5953,22.6136,22.5771,22.6136,100382.0
2016-10-20 15:40:00,24.75,24.75,24.73,24.73,122738.0,22.6136,22.6136,22.5953,22.5953,122738.0
2016-10-20 15:45:00,24.74,24.84,24.74,24.8,525675.0,22.6045,22.6958,22.6045,22.6593,525675.0
2016-10-20 15:50:00,24.81,24.82,24.79,24.8,188034.0,22.6684,22.6776,22.6502,22.6593,188034.0
2016-10-20 15:55:00,24.8,24.81,24.77,24.79,574863.0,22.6593,22.6684,22.6319,22.6502,574863.0
2016-10-21 09:30:00,24.71,24.77,24.64,24.73,405451.0,22.5771,22.6319,22.5131,22.5953,405451.0
2016-10-21 09:35:00,24.72,24.72,24.61,24.61,290247.0,22.5862,22.5862,22.4857,22.4857,290247.0
2016-10-21 09:40:00,24.61,24.64,24.58,24.6,185535.0,22.4857,22.5131,22.4583,22.4766,185535.0
2016-10-21 09:45:00,24.6,24.6,24.54,24.54,86369.0,22.4766,22.4766,22.4217,22.4217,86369.0
2016-10-21 09:50:00,24.54,24.62,24.54,24.58,219176.0,22.4217,22.4948,22.4217,22.4583,219176.0
2016-10-21 09:55:00,24.58,24.59,24.55,24.55,246273.0,22.4583,22.4674,22.4309,22.4309,246273.0
2016-10-21 10:00:00,24.54,24.54,24.49,24.51,347973.0,22.4217,22.4217,22.376,22.3943,347973.0
2016-10-21 10:05:00,24.52,24.59,24.52,24.58,349379.0,22.4035,22.4674,22.4035,22.4583,349379.0
2016-10-21 10:10:00,24.58,24.63,24.57,24.57,253863.0,22.4583,22.504,22.4491,22.4491,253863.0
2016-10-21 10:15:00,24.57,24.64,24.53,24.6,311871.0,22.4491,22.5131,22.4126,22.4766,311871.0
2016-10-21 10:20:00,24.6,24.6,24.57,24.59,68286.0,22.4766,22.4766,22.4491,22.4674,68286.0
2016-10-21 10:25:00,24.58,24.58,24.51,24.52,68679.0,22.4583,22.4583,22.3943,22.4035,68679.0
2016-10-21 10:30:00,24.53,24.6,24.53,24.6,204165.0,22.4126,22.4766,22.4126,22.4766,204165.0
2016-10-21 10:35:00,24.6,24.61,24.58,24.6,103372.0,22.4766,22.4857,22.4583,22.4766,103372.0
2016-10-21 10:40:00,24.6,24.61,24.59,24.59,136406.0,22.4766,22.4857,22.4674,22.4674,136406.0
2016-10-21 10:45:00,24.59,24.63,24.59,24.63,34633.0,22.4674,22.504,22.4674,22.504,34633.0
2016-10-21 10:50:00,24.63,24.65,24.61,24.64,70761.0,22.504,22.5222,22.4857,22.5131,70761.0
2016-10-21 10:55:00,24.64,24.65,24.6,24.62,182731.0,22.5131,22.5222,22.4766,22.4948,182731.0
2016-10-21 11:00:00,24.63,24.67,24.63,24.66,49236.0,22.504,22.5405,22.504,22.5314,49236.0
2016-10-21 11:05:00,24.67,24.7,24.65,24.66,91554.0,22.5405,22.5679,22.5222,22.5314,91554.0
2016-10-21 11:10:00,24.67,24.67,24.62,24.62,46682.0,22.5405,22.5405,22.4948,22.4948,46682.0
2016-10-21 11:15:00,24.6,24.64,24.6,24.63,78832.0,22.4766,22.5131,22.4766,22.504,78832.0
2016-10-21 11:20:00,24.63,24.64,24.61,24.61,37709.0,22.504,22.5131,22.4857,22.4857,37709.0
2016-10-21 11:25:00,24.61,24.66,24.61,24.66,53392.0,22.4857,22.5314,22.4857,22.5314,53392.0
2016-10-21 11:30:00,24.66,24.67,24.65,24.66,27840.0,22.5314,22.5405,22.5222,22.5314,27840.0
2016-10-21 11:35:00,24.65,24.65,24.6,24.6,72188.0,22.5222,22.5222,22.4766,22.4766,72188.0
2016-10-21 11:40:00,24.6,24.61,24.57,24.58,80789.0,22.4766,22.4857,22.4491,22.4583,80789.0
2016-10-21 11:45:00,24.59,24.61,24.58,24.6,68640.0,22.4674,22.4857,22.4583,22.4766,68640.0
2016-10-21 11:50:00,24.59,24.59,24.53,24.54,110656.0,22.4674,22.4674,22.4126,22.4217,110656.0
2016-10-21 11:55:00,24.54,24.55,24.45,24.47,143461.0,22.4217,22.4309,22.3395,22.3578,143461.0
2016-10-21 12:00:00,24.47,24.5,24.43,24.45,98422.0,22.3578,22.3852,22.3212,22.3395,98422.0
2016-10-21 12:05:00,24.44,24.53,24.44,24.51,136596.0,22.3304,22.4126,22.3304,22.3943,136596.0
2016-10-21 12:10:00,24.51,24.51,24.46,24.46,116037.0,22.3943,22.3943,22.3486,22.3486,116037.0
2016-10-21 12:15:00,24.46,24.46,24.42,24.44,75273.0,22.3486,22.3486,22.3121,22.3304,75273.0
2016-10-21 12:20:00,24.43,24.44,24.41,24.44,97220.0,22.3212,22.3304,22.303,22.3304,97220.0
2016-10-21 12:25:00,24.44,24.5,24.44,24.48,78932.0,22.3304,22.3852,22.3304,22.3669,78932.0
2016-10-21 12:30:00,24.47,24.48,24.42,24.44,213582.0,22.3578,22.3669,22.3121,22.3304,213582.0
2016-10-21 12:35:00,24.43,24.47,24.43,24.47,79500.0,22.3212,22.3578,22.3212,22.3578,79500.0
2016-10-21 12:40:00,24.47,24.5,24.47,24.5,54572.0,22.3578,22.3852,22.3578,22.3852,54572.0
2016-10-21 12:45:00,24.5,24.52,24.49,24.5,67345.0,22.3852,22.4035,22.376,22.3852,67345.0
2016-10-21 12:50:00,24.5,24.5,24.47,24.5,39652.0,22.3852,22.3852,22.3578,22.3852,39652.0
2016-10-21 12:55:00,24.5,24.53,24.5,24.53,51672.0,22.3852,22.4126,22.3852,22.4126,51672.0
2016-10-21 13:00:00,24.53,24.56,24.51,24.56,47213.0,22.4126,22.44,22.3943,22.44,47213.0
2016-10-21 13:05:00,24.56,24.58,24.55,24.58,45652.0,22.44,22.4583,22.4309,22.4583,45652.0
2016-10-21 13:10:00,24.58,24.6,24.56,24.58,27824.0,22.4583,22.4766,22.44,22.4583,27824.0
2016-10-21 13:15:00,24.58,24.6,24.57,24.57,63347.0,22.4583,22.4766,22.4491,22.4491,63347.0
2016-10-21 13:20:00,24.57,24.58,24.54,24.54,84426.0,22.4491,22.4583,22.4217,22.4217,84426.0
2016-10-21 13:25:00,24.54,24.59,24.54,24.58,83313.0,22.4217,22.4674,22.4217,22.4583,83313.0
2016-10-21 13:30:00,24.58,24.58,24.54,24.56,46057.0,22.4583,22.4583,22.4217,22.44,46057.0
2016-10-21 13:35:00,24.56,24.58,24.55,24.57,38193.0,22.44,22.4583,22.4309,22.4491,38193.0
2016-10-21 13:40:00,24.56,24.59,24.56,24.59,36017.0,22.44,22.4674,22.44,22.4674,36017.0
2016-10-21 13:45:00,24.6,24.64,24.59,24.63,93665.0,22.4766,22.5131,22.4674,22.504,93665.0
2016-10-21 13:50:00,24.64,24.65,24.6,24.64,110366.0,22.5131,22.5222,22.4766,22.5131,110366.0
2016-10-21 13:55:00,24.64,24.66,24.64,24.64,66240.0,22.5131,22.5314,22.5131,22.5131,66240.0
2016-10-21 14:00:00,24.65,24.65,24.62,24.62,52953.0,22.5222,22.5222,22.4948,22.4948,52953.0
2016-10-21 14:05:00,24.61,24.62,24.59,24.61,30377.0,22.4857,22.4948,22.4674,22.4857,30377.0
2016-10-21 14:10:00,24.61,24.65,24.61,24.64,45822.0,22.4857,22.5222,22.4857,22.5131,45822.0
2016-10-21 14:15:00,24.64,24.65,24.62,24.63,43253.0,22.5131,22.5222,22.4948,22.504,43253.0
2016-10-21 14:20:00,24.64,24.65,24.63,24.64,24785.0,22.5131,22.5222,22.504,22.5131,24785.0
2016-10-21 14:25:00,24.64,24.65,24.62,24.62,56955.0,22.5131,22.5222,22.4948,22.4948,56955.0
2016-10-21 14:30:00,24.62,24.62,24.58,24.6,54227.0,22.4948,22.4948,22.4583,22.4766,54227.0
2016-10-21 14:35:00,24.6,24.6,24.58,24.6,30337.0,22.4766,22.4766,22.4583,22.4766,30337.0
2016-10-21 14:40:00,24.6,24.6,24.6,24.6,8448.0,22.4766,22.4766,22.4766,22.4766,8448.0
2016-10-21 14:45:00,24.6,24.6,24.58,24.59,12729.0,22.4766,22.4766,22.4583,22.4674,12729.0
2016-10-21 14:50:00,24.59,24.59,24.57,24.58,24263.0,22.4674,22.4674,22.4491,22.4583,24263.0
2016-10-21 14:55:00,24.57,24.64,24.56,24.63,97400.0,22.4491,22.5131,22.44,22.504,97400.0
2016-10-21 15:00:00,24.63,24.69,24.63,24.67,83605.0,22.504,22.5588,22.504,22.5405,83605.0
2016-10-21 15:05:00,24.66,24.67,24.63,24.65,69687.0,22.5314,22.5405,22.504,22.5222,69687.0
2016-10-21 15:10:00,24.66,24.66,24.63,24.63,25292.0,22.5314,22.5314,22.504,22.504,25292.0
2016-10-21 15:15:00,24.63,24.64,24.61,24.61,61595.0,22.504,22.5131,22.4857,22.4857,61595.0
2016-10-21 15:20:00,24.61,24.63,24.6,24.6,63497.0,22.4857,22.504,22.4766,22.4766,63497.0
2016-10-21 15:25:00,24.59,24.61,24.59,24.59,28698.0,22.4674,22.4857,22.4674,22.4674,28698.0
2016-10-21 15:30:00,24.59,24.64,24.58,24.63,80506.0,22.4674,22.5131,22.4583,22.504,80506.0
2016-10-21 15:35:00,24.63,24.66,24.63,24.65,86212.0,22.504,22.5314,22.504,22.5222,86212.0
2016-10-21 15:40:00,24.65,24.66,24.63,24.64,42136.0,22.5222,22.5314,22.504,22.5131,42136.0
2016-10-21 15:45:00,24.64,24.66,24.62,24.66,119095.0,22.5131,22.5314,22.4948,22.5314,119095.0
2016-10-21 15:50:00,24.66,24.66,24.61,24.63,161714.0,22.5314,22.5314,22.4857,22.504,161714.0
2016-10-21 15:55:00,24.63,24.66,24.6,24.64,523829.0,22.504,22.5314,22.4766,22.5131,523829.0
2016-10-24 09:30:00,24.85,24.87,24.69,24.76,524128.0,22.705,22.7232,22.5588,22.6227,524128.0
2016-10-24 09:35:00,24.76,24.77,24.68,24.72,197568.0,22.6227,22.6319,22.5496,22.5862,197568.0
2016-10-24 09:40:00,24.72,24.82,24.72,24.81,182368.0,22.5862,22.6776,22.5862,22.6684,182368.0
2016-10-24 09:45:00,24.8,24.8,24.67,24.69,275983.0,22.6593,22.6593,22.5405,22.5588,275983.0
2016-10-24 09:50:00,24.7,24.73,24.61,24.61,190239.0,22.5679,22.5953,22.4857,22.4857,190239.0
2016-10-24 09:55:00,24.62,24.64,24.51,24.51,304213.0,22.4948,22.5131,22.3943,22.3943,304213.0
2016-10-24 10:00:00,24.5,24.54,24.43,24.49,337895.0,22.3852,22.4217,22.3212,22.376,337895.0
2016-10-24 10:05:00,24.48,24.49,24.42,24.46,167747.0,22.3669,22.376,22.3121,22.3486,167747.0
2016-10-24 10:10:00,24.46,24.46,24.32,24.32,375349.0,22.3486,22.3486,22.2207,22.2207,375349.0
2016-10-24 10:15:00,24.31,24.37,24.28,24.36,200177.0,22.2116,22.2664,22.1842,22.2573,200177.0
2016-10-24 10:20:00,24.36,24.41,24.34,24.35,191251.0,22.2573,22.303,22.239,22.2481,191251.0
2016-10-24 10:25:00,24.35,24.35,24.27,24.29,293307.0,22.2481,22.2481,22.175,22.1933,293307.0
2016-10-24 10:30:00,24.3,24.34,24.3,24.34,115696.0,22.2024,22.239,22.2024,22.239,115696.0
2016-10-24 10:35:00,24.33,24.33,24.29,24.32,132127.0,22.2299,22.2299,22.1933,22.2207,132127.0
2016-10-24 10:40:00,24.31,24.31,24.25,24.26,190292.0,22.2116,22.2116,22.1568,22.1659,190292.0
2016-10-24 10:45:00,24.26,24.26,24.18,24.2,150252.0,22.1659,22.1659,22.0928,22.1111,150252.0
2016-10-24 10:50:00,24.2,24.2,24.03,24.07,388257.0,22.1111,22.1111,21.9558,21.9923,388257.0
2016-10-24 10:55:00,24.07,24.15,24.06,24.11,220482.0,21.9923,22.0654,21.9832,22.0288,220482.0
2016-10-24 11:00:00,24.11,24.12,24.07,24.08,200726.0,22.0288,22.038,21.9923,22.0014,200726.0
2016-10-24 11:05:00,24.08,24.08,23.85,23.9,835755.0,22.0014,22.0014,21.7913,21.837,835755.0
2016-10-24 11:10:00,23.9,23.91,23.86,23.87,267994.0,21.837,21.8461,21.8004,21.8096,267994.0
2016-10-24 11:15:00,23.87,23.99,23.87,23.9,198035.0,21.8096,21.9192,21.8096,21.837,198035.0
2016-10-24 11:20:00,23.9,23.92,23.8,23.84,265762.0,21.837,21.8552,21.7456,21.7822,265762.0
2016-10-24 11:25:00,23.84,23.85,23.79,23.85,236946.0,21.7822,21.7913,21.7365,21.7913,236946.0
2016-10-24 11:30:00,23.85,24.0,23.85,23.96,187065.0,21.7913,21.9283,21.7913,21.8918,187065.0
2016-10-24 11:35:00,23.96,24.0,23.9,23.93,236572.0,21.8918,21.9283,21.837,21.8644,236572.0
2016-10-24 11:40:00,23.93,23.93,23.87,23.89,146682.0,21.8644,21.8644,21.8096,21.8278,146682.0
2016-10-24 11:45:00,23.89,23.92,23.86,23.9,127483.0,21.8278,21.8552,21.8004,21.837,127483.0
2016-10-24 11:50:00,23.9,23.94,23.9,23.92,82410.0,21.837,21.8735,21.837,21.8552,82410.0
2016-10-24 11:55:00,23.92,23.93,23.87,23.87,96529.0,21.8552,21.8644,21.8096,21.8096,96529.0
2016-10-24 12:00:00,23.87,23.89,23.84,23.88,137585.0,21.8096,21.8278,21.7822,21.8187,137585.0
2016-10-24 12:05:00,23.88,23.93,23.88,23.91,122130.0,21.8187,21.8644,21.8187,21.8461,122130.0
2016-10-24 12:10:00,23.91,23.93,23.88,23.88,74602.0,21.8461,21.8644,21.8187,21.8187,74602.0
2016-10-24 12:15:00,23.89,23.93,23.89,23.91,67907.0,21.8278,21.8644,21.8278,21.8461,67907.0
2016-10-24 12:20:00,23.91,23.94,23.87,23.87,155135.0,21.8461,21.8735,21.8096,21.8096,155135.0
2016-10-24 12:25:00,23.86,23.9,23.85,23.88,130748.0,21.8004,21.837,21.7913,21.8187,130748.0
2016-10-24 12:30:00,23.89,23.92,23.86,23.91,76890.0,21.8278,21.8552,21.8004,21.8461,76890.0
2016-10-24 12:35:00,23.91,23.91,23.85,23.89,109742.0,21.8461,21.8461,21.7913,21.8278,109742.0
2016-10-24 12:40:00,23.89,23.92,23.88,23.91,73979.0,21.8278,21.8552,21.8187,21.8461,73979.0
2016-10-24 12:45:00,23.91,23.92,23.86,23.86,118566.0,21.8461,21.8552,21.8004,21.8004,118566.0
2016-10-24 12:50:00,23.86,23.87,23.83,23.85,186807.0,21.8004,21.8096,21.773,21.7913,186807.0
2016-10-24 12:55:00,23.85,23.86,23.83,23.85,129346.0,21.7913,21.8004,21.773,21.7913,129346.0
2016-10-24 13:00:00,23.85,23.96,23.85,23.92,414597.0,21.7913,21.8918,21.7913,21.8552,414597.0
2016-10-24 13:05:00,23.92,23.93,23.87,23.87,63507.0,21.8552,21.8644,21.8096,21.8096,63507.0
2016-10-24 13:10:00,23.88,23.89,23.85,23.86,119467.0,21.8187,21.8278,21.7913,21.8004,119467.0
2016-10-24 13:15:00,23.86,23.9,23.85,23.88,83820.0,21.8004,21.837,21.7913,21.8187,83820.0
2016-10-24 13:20:00,23.88,23.9,23.86,23.86,193090.0,21.8187,21.837,21.8004,21.8004,193090.0
2016-10-24 13:25:00,23.86,23.88,23.84,23.84,210812.0,21.8004,21.8187,21.7822,21.7822,210812.0
2016-10-24 13:30:00,23.85,23.85,23.83,23.84,125655.0,21.7913,21.7913,21.773,21.7822,125655.0
2016-10-24 13:35:00,23.85,23.86,23.82,23.83,106413.0,21.7913,21.8004,21.7639,21.773,106413.0
2016-10-24 13:40:00,23.82,23.84,23.8,23.81,143731.0,21.7639,21.7822,21.7456,21.7547,143731.0
2016-10-24 13:45:00,23.81,23.81,23.8,23.81,67852.0,21.7547,21.7547,21.7456,21.7547,67852.0
2016-10-24 13:50:00,23.81,23.88,23.81,23.86,128975.0,21.7547,21.8187,21.7547,21.8004,128975.0
2016-10-24 13:55:00,23.85,23.86,23.82,23.82,45699.0,21.7913,21.8004,21.7639,21.7639,45699.0
2016-10-24 14:00:00,23.82,23.85,23.82,23.83,103125.0,21.7639,21.7913,21.7639,21.773,103125.0
2016-10-24 14:05:00,23.83,23.91,23.83,23.91,70758.0,21.773,21.8461,21.773,21.8461,70758.0
2016-10-24 14:10:00,23.91,23.93,23.91,23.92,34290.0,21.8461,21.8644,21.8461,21.8552,34290.0
2016-10-24 14:15:00,23.92,23.94,23.91,23.92,86819.0,21.8552,21.8735,21.8461,21.8552,86819.0
2016-10-24 14:20:00,23.91,23.92,23.89,23.91,87465.0,21.8461,21.8552,21.8278,21.8461,87465.0
2016-10-24 14:25:00,23.91,23.98,23.91,23.95,143099.0,21.8461,21.9101,21.8461,21.8827,143099.0
2016-10-24 14:30:00,23.95,24.02,23.94,24.01,165311.0,21.8827,21.9466,21.8735,21.9375,165311.0
2016-10-24 14:35:00,24.01,24.06,23.98,24.0,132645.0,21.9375,21.9832,21.9101,21.9283,132645.0
2016-10-24 14:40:00,24.0,24.02,23.99,24.01,99893.0,21.9283,21.9466,21.9192,21.9375,99893.0
2016-10-24 14:45:00,24.01,24.06,24.0,24.05,68498.0,21.9375,21.9832,21.9283,21.974,68498.0
2016-10-24 14:50:00,24.04,24.04,24.02,24.04,73978.0,21.9649,21.9649,21.9466,21.9649,73978.0
2016-10-24 14:55:00,24.05,24.07,24.0,24.0,108321.0,21.974,21.9923,21.9283,21.9283,108321.0
2016-10-24 15:00:00,24.0,24.01,24.0,24.0,64452.0,21.9283,21.9375,21.9283,21.9283,64452.0
2016-10-24 15:05:00,23.99,24.04,23.99,24.02,118833.0,21.9192,21.9649,21.9192,21.9466,118833.0
2016-10-24 15:10:00,24.03,24.05,24.03,24.05,80627.0,21.9558,21.974,21.9558,21.974,80627.0
2016-10-24 15:15:00,24.06,24.06,24.02,24.03,90864.0,21.9832,21.9832,21.9466,21.9558,90864.0
2016-10-24 15:20:00,24.03,24.05,24.03,24.05,31598.0,21.9558,21.974,21.9558,21.974,31598.0
2016-10-24 15:25:00,24.04,24.07,24.03,24.07,132150.0,21.9649,21.9923,21.9558,21.9923,132150.0
2016-10-24 15:30:00,24.07,24.08,24.05,24.08,122408.0,21.9923,22.0014,21.974,22.0014,122408.0
2016-10-24 15:35:00,24.08,24.13,24.05,24.12,218171.0,22.0014,22.0471,21.974,22.038,218171.0
2016-10-24 15:40:00,24.11,24.11,24.04,24.06,133210.0,22.0288,22.0288,21.9649,21.9832,133210.0
2016-10-24 15:45:00,24.06,24.09,24.06,24.07,176412.0,21.9832,22.0106,21.9832,21.9923,176412.0
2016-10-24 15:50:00,24.07,24.08,24.05,24.07,148905.0,21.9923,22.0014,21.974,21.9923,148905.0
2016-10-24 15:55:00,24.07,24.1,23.99,24.1,1133124.0,21.9923,22.0197,21.9192,22.0197,1133124.0
2016-10-25 09:30:00,24.29,24.4,24.25,24.32,520631.0,22.1933,22.2938,22.1568,22.2207,520631.0
2016-10-25 09:35:00,24.32,24.4,24.31,24.33,314868.0,22.2207,22.2938,22.2116,22.2299,314868.0
2016-10-25 09:40:00,24.34,24.39,24.33,24.35,389509.0,22.239,22.2847,22.2299,22.2481,389509.0
2016-10-25 09:45:00,24.36,24.42,24.35,24.36,263359.0,22.2573,22.3121,22.2481,22.2573,263359.0
2016-10-25 09:50:00,24.36,24.36,24.19,24.21,279960.0,22.2573,22.2573,22.1019,22.1202,279960.0
2016-10-25 09:55:00,24.21,24.27,24.21,24.25,124221.0,22.1202,22.175,22.1202,22.1568,124221.0
2016-10-25 10:00:00,24.24,24.37,24.24,24.31,288367.0,22.1476,22.2664,22.1476,22.2116,288367.0
2016-10-25 10:05:00,24.3,24.34,24.28,24.3,146852.0,22.2024,22.239,22.1842,22.2024,146852.0
2016-10-25 10:10:00,24.3,24.31,24.22,24.22,174234.0,22.2024,22.2116,22.1294,22.1294,174234.0
2016-10-25 10:15:00,24.23,24.3,24.22,24.3,122132.0,22.1385,22.2024,22.1294,22.2024,122132.0
2016-10-25 10:20:00,24.3,24.3,24.25,24.25,94234.0,22.2024,22.2024,22.1568,22.1568,94234.0
2016-10-25 10:25:00,24.25,24.25,24.18,24.24,210081.0,22.1568,22.1568,22.0928,22.1476,210081.0
2016-10-25 10:30:00,24.24,24.28,24.22,24.24,99125.0,22.1476,22.1842,22.1294,22.1476,99125.0
2016-10-25 10:35:00,24.24,24.34,24.24,24.33,126712.0,22.1476,22.239,22.1476,22.2299,126712.0
2016-10-25 10:40:00,24.34,24.36,24.28,24.28,131655.0,22.239,22.2573,22.1842,22.1842,131655.0
2016-10-25 10:45:00,24.29,24.37,24.29,24.36,107899.0,22.1933,22.2664,22.1933,22.2573,107899.0
2016-10-25 10:50:00,24.36,24.39,24.36,24.39,130566.0,22.2573,22.2847,22.2573,22.2847,130566.0
2016-10-25 10:55:00,24.39,24.4,24.33,24.39,166473.0,22.2847,22.2938,22.2299,22.2847,166473.0
2016-10-25 11:00:00,24.39,24.52,24.39,24.52,197595.0,22.2847,22.4035,22.2847,22.4035,197595.0
2016-10-25 11:05:00,24.51,24.58,24.51,24.58,212471.0,22.3943,22.4583,22.3943,22.4583,212471.0
2016-10-25 11:10:00,24.58,24.64,24.58,24.6,306801.0,22.4583,22.5131,22.4583,22.4766,306801.0
2016-10-25 11:15:00,24.59,24.6,24.55,24.58,296740.0,22.4674,22.4766,22.4309,22.4583,296740.0
2016-10-25 11:20:00,24.58,24.6,24.55,24.57,127317.0,22.4583,22.4766,22.4309,22.4491,127317.0
2016-10-25 11:25:00,24.57,24.63,24.57,24.63,242309.0,22.4491,22.504,22.4491,22.504,242309.0
2016-10-25 11:30:00,24.63,24.74,24.62,24.74,675361.0,22.504,22.6045,22.4948,22.6045,675361.0
2016-10-25 11:35:00,24.73,24.78,24.69,24.73,423632.0,22.5953,22.641,22.5588,22.5953,423632.0
2016-10-25 11:40:00,24.74,24.75,24.7,24.71,187543.0,22.6045,22.6136,22.5679,22.5771,187543.0
2016-10-25 11:45:00,24.71,24.73,24.68,24.72,161566.0,22.5771,22.5953,22.5496,22.5862,161566.0
2016-10-25 11:50:00,24.72,24.8,24.7,24.78,220753.0,22.5862,22.6593,22.5679,22.641,220753.0
2016-10-25 11:55:00,24.78,24.78,24.75,24.77,95627.0,22.641,22.641,22.6136,22.6319,95627.0
2016-10-25 12:00:00,24.78,24.83,24.76,24.78,205960.0,22.641,22.6867,22.6227,22.641,205960.0
2016-10-25 12:05:00,24.78,24.78,24.71,24.75,230470.0,22.641,22.641,22.5771,22.6136,230470.0
2016-10-25 12:10:00,24.75,24.77,24.74,24.75,104908.0,22.6136,22.6319,22.6045,22.6136,104908.0
2016-10-25 12:15:00,24.75,24.8,24.75,24.8,199350.0,22.6136,22.6593,22.6136,22.6593,199350.0
2016-10-25 12:20:00,24.8,24.81,24.76,24.8,196990.0,22.6593,22.6684,22.6227,22.6593,196990.0
2016-10-25 12:25:00,24.8,24.8,24.77,24.8,130226.0,22.6593,22.6593,22.6319,22.6593,130226.0
2016-10-25 12:30:00,24.8,24.8,24.78,24.8,124417.0,22.6593,22.6593,22.641,22.6593,124417.0
2016-10-25 12:35:00,24.8,24.8,24.73,24.76,146430.0,22.6593,22.6593,22.5953,22.6227,146430.0
2016-10-25 12:40:00,24.76,24.76,24.7,24.72,127421.0,22.6227,22.6227,22.5679,22.5862,127421.0
2016-10-25 12:45:00,24.72,24.74,24.7,24.72,53149.0,22.5862,22.6045,22.5679,22.5862,53149.0
2016-10-25 12:50:00,24.72,24.72,24.68,24.72,70201.0,22.5862,22.5862,22.5496,22.5862,70201.0
2016-10-25 12:55:00,24.71,24.75,24.68,24.75,136912.0,22.5771,22.6136,22.5496,22.6136,136912.0
2016-10-25 13:00:00,24.75,24.78,24.75,24.78,144302.0,22.6136,22.641,22.6136,22.641,144302.0
2016-10-25 13:05:00,24.77,24.79,24.72,24.73,179151.0,22.6319,22.6502,22.5862,22.5953,179151.0
2016-10-25 13:10:00,24.73,24.73,24.66,24.69,116322.0,22.5953,22.5953,22.5314,22.5588,116322.0
2016-10-25 13:15:00,24.68,24.75,24.68,24.74,160627.0,22.5496,22.6136,22.5496,22.6045,160627.0
2016-10-25 13:20:00,24.74,24.77,24.73,24.76,69491.0,22.6045,22.6319,22.5953,22.6227,69491.0
2016-10-25 13:25:00,24.76,24.77,24.72,24.74,120718.0,22.6227,22.6319,22.5862,22.6045,120718.0
2016-10-25 13:30:00,24.74,24.75,24.73,24.74,89017.0,22.6045,22.6136,22.5953,22.6045,89017.0
2016-10-25 13:35:00,24.74,24.76,24.74,24.74,76183.0,22.6045,22.6227,22.6045,22.6045,76183.0
2016-10-25 13:40:00,24.74,24.78,24.74,24.78,35984.0,22.6045,22.641,22.6045,22.641,35984.0
2016-10-25 13:45:00,24.78,24.82,24.78,24.8,543713.0,22.641,22.6776,22.641,22.6593,543713.0
2016-10-25 13:50:00,24.8,24.83,24.76,24.82,242210.0,22.6593,22.6867,22.6227,22.6776,242210.0
2016-10-25 13:55:00,24.83,24.83,24.8,24.81,57779.0,22.6867,22.6867,22.6593,22.6684,57779.0
2016-10-25 14:00:00,24.81,24.83,24.81,24.81,69019.0,22.6684,22.6867,22.6684,22.6684,69019.0
2016-10-25 14:05:00,24.81,24.85,24.81,24.85,219389.0,22.6684,22.705,22.6684,22.705,219389.0
2016-10-25 14:10:00,24.85,24.87,24.84,24.85,109153.0,22.705,22.7232,22.6958,22.705,109153.0
2016-10-25 14:15:00,24.86,24.88,24.83,24.88,81772.0,22.7141,22.7324,22.6867,22.7324,81772.0
2016-10-25 14:20:00,24.88,24.93,24.88,24.9,210934.0,22.7324,22.7781,22.7324,22.7507,210934.0
2016-10-25 14:25:00,24.9,24.91,24.85,24.89,114183.0,22.7507,22.7598,22.705,22.7415,114183.0
2016-10-25 14:30:00,24.89,24.92,24.89,24.92,226596.0,22.7415,22.7689,22.7415,22.7689,226596.0
2016-10-25 14:35:00,24.92,24.92,24.84,24.85,97239.0,22.7689,22.7689,22.6958,22.705,97239.0
2016-10-25 14:40:00,24.85,24.91,24.85,24.9,153451.0,22.705,22.7598,22.705,22.7507,153451.0
2016-10-25 14:45:00,24.9,24.9,24.86,24.86,100373.0,22.7507,22.7507,22.7141,22.7141,100373.0
2016-10-25 14:50:00,24.86,24.87,24.84,24.84,53481.0,22.7141,22.7232,22.6958,22.6958,53481.0
2016-10-25 14:55:00,24.84,24.87,24.84,24.85,110298.0,22.6958,22.7232,22.6958,22.705,110298.0
2016-10-25 15:00:00,24.85,24.87,24.84,24.85,103802.0,22.705,22.7232,22.6958,22.705,103802.0
2016-10-25 15:05:00,24.85,24.88,24.85,24.88,73341.0,22.705,22.7324,22.705,22.7324,73341.0
2016-10-25 15:10:00,24.87,24.87,24.84,24.86,93545.0,22.7232,22.7232,22.6958,22.7141,93545.0
2016-10-25 15:15:00,24.86,24.86,24.8,24.81,119249.0,22.7141,22.7141,22.6593,22.6684,119249.0
2016-10-25 15:20:00,24.82,24.82,24.77,24.78,96396.0,22.6776,22.6776,22.6319,22.641,96396.0
2016-10-25 15:25:00,24.78,24.8,24.78,24.8,81795.0,22.641,22.6593,22.641,22.6593,81795.0
2016-10-25 15:30:00,24.8,24.83,24.77,24.77,150507.0,22.6593,22.6867,22.6319,22.6319,150507.0
2016-10-25 15:35:00,24.78,24.78,24.72,24.72,203591.0,22.641,22.641,22.5862,22.5862,203591.0
2016-10-25 15:40:00,24.72,24.75,24.72,24.73,153504.0,22.5862,22.6136,22.5862,22.5953,153504.0
2016-10-25 15:45:00,24.73,24.74,24.7,24.71,272134.0,22.5953,22.6045,22.5679,22.5771,272134.0
2016-10-25 15:50:00,24.71,24.73,24.69,24.7,328602.0,22.5771,22.5953,22.5588,22.5679,328602.0
2016-10-25 15:55:00,24.7,24.7,24.64,24.66,1309194.0,22.5679,22.5679,22.5131,22.5314,1309194.0
2016-10-26 09:30:00,24.62,24.71,24.54,24.71,551172.0,22.4948,22.5771,22.4217,22.5771,551172.0
2016-10-26 09:35:00,24.71,24.75,24.65,24.67,414927.0,22.5771,22.6136,22.5222,22.5405,414927.0
2016-10-26 09:40:00,24.66,24.67,24.63,24.65,238729.0,22.5314,22.5405,22.504,22.5222,238729.0
2016-10-26 09:45:00,24.64,24.64,24.5,24.54,696118.0,22.5131,22.5131,22.3852,22.4217,696118.0
2016-10-26 09:50:00,24.52,24.53,24.44,24.49,292166.0,22.4035,22.4126,22.3304,22.376,292166.0
2016-10-26 09:55:00,24.49,24.49,24.4,24.42,101444.0,22.376,22.376,22.2938,22.3121,101444.0
2016-10-26 10:00:00,24.42,24.45,24.3,24.35,241978.0,22.3121,22.3395,22.2024,22.2481,241978.0
2016-10-26 10:05:00,24.36,24.38,24.3,24.33,248148.0,22.2573,22.2755,22.2024,22.2299,248148.0
2016-10-26 10:10:00,24.33,24.36,24.33,24.34,223063.0,22.2299,22.2573,22.2299,22.239,223063.0
2016-10-26 10:15:00,24.34,24.36,24.25,24.25,287399.0,22.239,22.2573,22.1568,22.1568,287399.0
2016-10-26 10:20:00,24.25,24.26,24.17,24.23,361389.0,22.1568,22.1659,22.0837,22.1385,361389.0
2016-10-26 10:25:00,24.23,24.26,24.15,24.26,159703.0,22.1385,22.1659,22.0654,22.1659,159703.0
2016-10-26 10:30:00,24.27,24.37,24.25,24.32,247385.0,22.175,22.2664,22.1568,22.2207,247385.0
2016-10-26 10:35:00,24.31,24.35,24.25,24.27,234504.0,22.2116,22.2481,22.1568,22.175,234504.0
2016-10-26 10:40:00,24.26,24.33,24.25,24.3,127792.0,22.1659,22.2299,22.1568,22.2024,127792.0
2016-10-26 10:45:00,24.3,24.44,24.3,24.43,172788.0,22.2024,22.3304,22.2024,22.3212,172788.0
2016-10-26 10:50:00,24.42,24.44,24.4,24.42,138613.0,22.3121,22.3304,22.2938,22.3121,138613.0
2016-10-26 10:55:00,24.42,24.46,24.38,24.38,170860.0,22.3121,22.3486,22.2755,22.2755,170860.0
2016-10-26 11:00:00,24.39,24.41,24.28,24.28,304867.0,22.2847,22.303,22.1842,22.1842,304867.0
2016-10-26 11:05:00,24.28,24.38,24.28,24.37,205317.0,22.1842,22.2755,22.1842,22.2664,205317.0
2016-10-26 11:10:00,24.36,24.36,24.3,24.31,112327.0,22.2573,22.2573,22.2024,22.2116,112327.0
2016-10-26 11:15:00,24.31,24.31,24.24,24.24,135211.0,22.2116,22.2116,22.1476,22.1476,135211.0
2016-10-26 11:20:00,24.24,24.26,24.22,24.25,126756.0,22.1476,22.1659,22.1294,22.1568,126756.0
2016-10-26 11:25:00,24.25,24.33,24.24,24.33,108291.0,22.1568,22.2299,22.1476,22.2299,108291.0
2016-10-26 11:30:00,24.33,24.34,24.32,24.32,75227.0,22.2299,22.239,22.2207,22.2207,75227.0
2016-10-26 11:35:00,24.32,24.33,24.25,24.25,132563.0,22.2207,22.2299,22.1568,22.1568,132563.0
2016-10-26 11:40:00,24.25,24.25,24.18,24.18,138117.0,22.1568,22.1568,22.0928,22.0928,138117.0
2016-10-26 11:45:00,24.18,24.2,24.14,24.19,307923.0,22.0928,22.1111,22.0563,22.1019,307923.0
2016-10-26 11:50:00,24.19,24.19,24.11,24.19,180126.0,22.1019,22.1019,22.0288,22.1019,180126.0
2016-10-26 11:55:00,24.19,24.2,24.13,24.17,167203.0,22.1019,22.1111,22.0471,22.0837,167203.0
2016-10-26 12:00:00,24.16,24.22,24.15,24.18,92895.0,22.0745,22.1294,22.0654,22.0928,92895.0
2016-10-26 12:05:00,24.18,24.24,24.18,24.24,106170.0,22.0928,22.1476,22.0928,22.1476,106170.0
2016-10-26 12:10:00,24.24,24.25,24.21,24.23,91443.0,22.1476,22.1568,22.1202,22.1385,91443.0
2016-10-26 12:15:00,24.23,24.24,24.2,24.22,40456.0,22.1385,22.1476,22.1111,22.1294,40456.0
2016-10-26 12:20:00,24.22,24.25,24.22,24.24,47206.0,22.1294,22.1568,22.1294,22.1476,47206.0
2016-10-26 12:25:00,24.24,24.27,24.19,24.19,125818.0,22.1476,22.175,22.1019,22.1019,125818.0
2016-10-26 12:30:00,24.19,24.19,24.13,24.16,334696.0,22.1019,22.1019,22.0471,22.0745,334696.0
2016-10-26 12:35:00,24.15,24.17,24.13,24.13,240622.0,22.0654,22.0837,22.0471,22.0471,240622.0
2016-10-26 12:40:00,24.13,24.13,24.08,24.1,371839.0,22.0471,22.0471,22.0014,22.0197,371839.0
2016-10-26 12:45:00,24.09,24.1,23.98,24.06,608830.0,22.0106,22.0197,21.9101,21.9832,608830.0
2016-10-26 12:50:00,24.06,24.1,24.02,24.03,225680.0,21.9832,22.0197,21.9466,21.9558,225680.0
2016-10-26 12:55:00,24.03,24.05,23.92,23.95,431326.0,21.9558,21.974,21.8552,21.8827,431326.0
2016-10-26 13:00:00,23.95,23.96,23.89,23.89,480934.0,21.8827,21.8918,21.8278,21.8278,480934.0
2016-10-26 13:05:00,23.88,23.91,23.87,23.88,334314.0,21.8187,21.8461,21.8096,21.8187,334314.0
2016-10-26 13:10:00,23.88,23.96,23.88,23.94,206824.0,21.8187,21.8918,21.8187,21.8735,206824.0
2016-10-26 13:15:00,23.94,23.97,23.93,23.93,252883.0,21.8735,21.9009,21.8644,21.8644,252883.0
2016-10-26 13:20:00,23.92,24.0,23.91,23.99,437535.0,21.8552,21.9283,21.8461,21.9192,437535.0
2016-10-26 13:25:00,23.99,24.03,23.95,24.03,268247.0,21.9192,21.9558,21.8827,21.9558,268247.0
2016-10-26 13:30:00,24.03,24.04,23.99,24.02,138800.0,21.9558,21.9649,21.9192,21.9466,138800.0
2016-10-26 13:35:00,24.02,24.02,23.97,23.99,220599.0,21.9466,21.9466,21.9009,21.9192,220599.0
2016-10-26 13:40:00,23.98,24.02,23.96,24.0,117096.0,21.9101,21.9466,21.8918,21.9283,117096.0
2016-10-26 13:45:00,24.0,24.01,23.97,23.99,186906.0,21.9283,21.9375,21.9009,21.9192,186906.0
2016-10-26 13:50:00,23.99,24.0,23.94,23.95,138312.0,21.9192,21.9283,21.8735,21.8827,138312.0
2016-10-26 13:55:00,23.95,24.0,23.94,23.99,138072.0,21.8827,21.9283,21.8735,21.9192,138072.0
2016-10-26 14:00:00,23.98,24.02,23.97,24.0,122279.0,21.9101,21.9466,21.9009,21.9283,122279.0
2016-10-26 14:05:00,24.0,24.06,23.99,24.03,123455.0,21.9283,21.9832,21.9192,21.9558,123455.0
2016-10-26 14:10:00,24.03,24.06,24.02,24.06,99750.0,21.9558,21.9832,21.9466,21.9832,99750.0
2016-10-26 14:15:00,24.05,24.07,24.02,24.03,82234.0,21.974,21.9923,21.9466,21.9558,82234.0
2016-10-26 14:20:00,24.03,24.03,23.99,24.0,54920.0,21.9558,21.9558,21.9192,21.9283,54920.0
2016-10-26 14:25:00,24.0,24.06,24.0,24.02,90818.0,21.9283,21.9832,21.9283,21.9466,90818.0
2016-10-26 14:30:00,24.02,24.02,24.0,24.0,107787.0,21.9466,21.9466,21.9283,21.9283,107787.0
2016-10-26 14:35:00,24.0,24.0,23.97,23.98,143264.0,21.9283,21.9283,21.9009,21.9101,143264.0
2016-10-26 14:40:00,23.97,23.98,23.95,23.97,75138.0,21.9009,21.9101,21.8827,21.9009,75138.0
2016-10-26 14:45:00,23.97,24.0,23.97,23.98,74597.0,21.9009,21.9283,21.9009,21.9101,74597.0
2016-10-26 14:50:00,23.97,24.02,23.97,24.01,104248.0,21.9009,21.9466,21.9009,21.9375,104248.0
2016-10-26 14:55:00,24.0,24.06,24.0,24.06,125694.0,21.9283,21.9832,21.9283,21.9832,125694.0
2016-10-26 15:00:00,24.05,24.06,24.02,24.04,119375.0,21.974,21.9832,21.9466,21.9649,119375.0
2016-10-26 15:05:00,24.04,24.04,24.02,24.02,69606.0,21.9649,21.9649,21.9466,21.9466,69606.0
2016-10-26 15:10:00,24.03,24.07,24.03,24.06,104146.0,21.9558,21.9923,21.9558,21.9832,104146.0
2016-10-26 15:15:00,24.06,24.06,24.04,24.06,76049.0,21.9832,21.9832,21.9649,21.9832,76049.0
2016-10-26 15:20:00,24.06,24.1,24.06,24.08,148101.0,21.9832,22.0197,21.9832,22.0014,148101.0
2016-10-26 15:25:00,24.08,24.1,24.08,24.1,76584.0,22.0014,22.0197,22.0014,22.0197,76584.0
2016-10-26 15:30:00,24.09,24.14,24.08,24.14,117862.0,22.0106,22.0563,22.0014,22.0563,117862.0
2016-10-26 15:35:00,24.14,24.18,24.11,24.14,249165.0,22.0563,22.0928,22.0288,22.0563,249165.0
2016-10-26 15:40:00,24.14,24.15,24.12,24.14,224024.0,22.0563,22.0654,22.038,22.0563,224024.0
2016-10-26 15:45:00,24.14,24.15,24.11,24.14,164267.0,22.0563,22.0654,22.0288,22.0563,164267.0
2016-10-26 15:50:00,24.14,24.16,24.12,24.16,160203.0,22.0563,22.0745,22.038,22.0745,160203.0
2016-10-26 15:55:00,24.16,24.19,24.11,24.12,1222872.0,22.0745,22.1019,22.0288,22.038,1222872.0
2016-10-27 09:30:00,24.3,24.36,24.23,24.3,378449.0,22.2024,22.2573,22.1385,22.2024,378449.0
2016-10-27 09:35:00,24.28,24.28,24.01,24.04,430816.0,22.1842,22.1842,21.9375,21.9649,430816.0
2016-10-27 09:40:00,24.04,24.08,23.95,24.05,489114.0,21.9649,22.0014,21.8827,21.974,489114.0
2016-10-27 09:45:00,24.05,24.05,23.89,23.89,391098.0,21.974,21.974,21.8278,21.8278,391098.0
2016-10-27 09:50:00,23.89,23.93,23.85,23.86,563993.0,21.8278,21.8644,21.7913,21.8004,563993.0
2016-10-27 09:55:00,23.86,23.97,23.86,23.92,252177.0,21.8004,21.9009,21.8004,21.8552,252177.0
2016-10-27 10:00:00,23.93,23.94,23.87,23.9,371081.0,21.8644,21.8735,21.8096,21.837,371081.0
2016-10-27 10:05:00,23.9,23.93,23.82,23.85,420073.0,21.837,21.8644,21.7639,21.7913,420073.0
2016-10-27 10:10:00,23.84,23.84,23.7,23.72,414512.0,21.7822,21.7822,21.6542,21.6725,414512.0
2016-10-27 10:15:00,23.71,23.79,23.7,23.73,286218.0,21.6634,21.7365,21.6542,21.6816,286218.0
2016-10-27 10:20:00,23.72,23.73,23.64,23.71,420243.0,21.6725,21.6816,21.5994,21.6634,420243.0
2016-10-27 10:25:00,23.71,23.77,23.65,23.74,364950.0,21.6634,21.7182,21.6086,21.6908,364950.0
2016-10-27 10:30:00,23.75,23.8,23.72,23.79,268965.0,21.6999,21.7456,21.6725,21.7365,268965.0
2016-10-27 10:35:00,23.79,23.79,23.67,23.67,260916.0,21.7365,21.7365,21.6268,21.6268,260916.0
2016-10-27 10:40:00,23.67,23.72,23.66,23.71,268009.0,21.6268,21.6725,21.6177,21.6634,268009.0
2016-10-27 10:45:00,23.71,23.87,23.7,23.82,360926.0,21.6634,21.8096,21.6542,21.7639,360926.0
2016-10-27 10:50:00,23.82,23.85,23.77,23.78,159936.0,21.7639,21.7913,21.7182,21.7273,159936.0
2016-10-27 10:55:00,23.78,23.78,23.66,23.66,211055.0,21.7273,21.7273,21.6177,21.6177,211055.0
2016-10-27 11:00:00,23.65,23.66,23.59,23.65,393261.0,21.6086,21.6177,21.5537,21.6086,393261.0
2016-10-27 11:05:00,23.66,23.69,23.63,23.68,255976.0,21.6177,21.6451,21.5903,21.636,255976.0
2016-10-27 11:10:00,23.67,23.68,23.55,23.57,274650.0,21.6268,21.636,21.5172,21.5355,274650.0
2016-10-27 11:15:00,23.57,23.58,23.48,23.56,553165.0,21.5355,21.5446,21.4532,21.5263,553165.0
2016-10-27 11:20:00,23.55,23.65,23.55,23.58,209295.0,21.5172,21.6086,21.5172,21.5446,209295.0
2016-10-27 11:25:00,23.58,23.62,23.56,23.57,199474.0,21.5446,21.5811,21.5263,21.5355,199474.0
2016-10-27 11:30:00,23.58,23.68,23.57,23.65,314216.0,21.5446,21.636,21.5355,21.6086,314216.0
2016-10-27 11:35:00,23.65,23.7,23.63,23.68,287980.0,21.6086,21.6542,21.5903,21.636,287980.0
2016-10-27 11:40:00,23.68,23.72,23.63,23.67,233124.0,21.636,21.6725,21.5903,21.6268,233124.0
2016-10-27 11:45:00,23.68,23.77,23.68,23.75,187383.0,21.636,21.7182,21.636,21.6999,187383.0
2016-10-27 11:50:00,23.75,23.81,23.74,23.75,248586.0,21.6999,21.7547,21.6908,21.6999,248586.0
2016-10-27 11:55:00,23.74,23.77,23.72,23.74,189413.0,21.6908,21.7182,21.6725,21.6908,189413.0
2016-10-27 12:00:00,23.73,23.76,23.69,23.76,181629.0,21.6816,21.7091,21.6451,21.7091,181629.0
2016-10-27 12:05:00,23.76,23.79,23.75,23.78,171494.0,21.7091,21.7365,21.6999,21.7273,171494.0
2016-10-27 12:10:00,23.78,23.8,23.75,23.75,119017.0,21.7273,21.7456,21.6999,21.6999,119017.0
2016-10-27 12:15:00,23.75,23.76,23.69,23.72,164681.0,21.6999,21.7091,21.6451,21.6725,164681.0
2016-10-27 12:20:00,23.72,23.72,23.63,23.63,172664.0,21.6725,21.6725,21.5903,21.5903,172664.0
2016-10-27 12:25:00,23.63,23.72,23.63,23.72,90492.0,21.5903,21.6725,21.5903,21.6725,90492.0
2016-10-27 12:30:00,23.71,23.77,23.71,23.75,123199.0,21.6634,21.7182,21.6634,21.6999,123199.0
2016-10-27 12:35:00,23.75,23.75,23.65,23.67,125758.0,21.6999,21.6999,21.6086,21.6268,125758.0
2016-10-27 12:40:00,23.67,23.72,23.65,23.71,103149.0,21.6268,21.6725,21.6086,21.6634,103149.0
2016-10-27 12:45:00,23.71,23.75,23.7,23.73,144696.0,21.6634,21.6999,21.6542,21.6816,144696.0
2016-10-27 12:50:00,23.74,23.75,23.68,23.69,89021.0,21.6908,21.6999,21.636,21.6451,89021.0
2016-10-27 12:55:00,23.69,23.7,23.67,23.69,106012.0,21.6451,21.6542,21.6268,21.6451,106012.0
2016-10-27 13:00:00,23.68,23.69,23.66,23.68,102066.0,21.636,21.6451,21.6177,21.636,102066.0
2016-10-27 13:05:00,23.69,23.72,23.63,23.63,86058.0,21.6451,21.6725,21.5903,21.5903,86058.0
2016-10-27 13:10:00,23.63,23.67,23.63,23.65,122851.0,21.5903,21.6268,21.5903,21.6086,122851.0
2016-10-27 13:15:00,23.65,23.7,23.65,23.7,109673.0,21.6086,21.6542,21.6086,21.6542,109673.0
2016-10-27 13:20:00,23.7,23.73,23.69,23.72,107912.0,21.6542,21.6816,21.6451,21.6725,107912.0
2016-10-27 13:25:00,23.72,23.72,23.68,23.68,70511.0,21.6725,21.6725,21.636,21.636,70511.0
2016-10-27 13:30:00,23.68,23.7,23.67,23.7,113736.0,21.636,21.6542,21.6268,21.6542,113736.0
2016-10-27 13:35:00,23.7,23.72,23.67,23.69,126482.0,21.6542,21.6725,21.6268,21.6451,126482.0
2016-10-27 13:40:00,23.69,23.72,23.68,23.71,70241.0,21.6451,21.6725,21.636,21.6634,70241.0
2016-10-27 13:45:00,23.71,23.78,23.71,23.78,101337.0,21.6634,21.7273,21.6634,21.7273,101337.0
2016-10-27 13:50:00,23.79,23.83,23.78,23.82,119690.0,21.7365,21.773,21.7273,21.7639,119690.0
2016-10-27 13:55:00,23.82,23.82,23.75,23.77,163380.0,21.7639,21.7639,21.6999,21.7182,163380.0
2016-10-27 14:00:00,23.78,23.83,23.78,23.82,108473.0,21.7273,21.773,21.7273,21.7639,108473.0
2016-10-27 14:05:00,23.82,23.89,23.81,23.86,157890.0,21.7639,21.8278,21.7547,21.8004,157890.0
2016-10-27 14:10:00,23.87,23.91,23.84,23.91,84078.0,21.8096,21.8461,21.7822,21.8461,84078.0
2016-10-27 14:15:00,23.91,23.93,23.89,23.91,267147.0,21.8461,21.8644,21.8278,21.8461,267147.0
2016-10-27 14:20:00,23.9,23.92,23.84,23.87,191932.0,21.837,21.8552,21.7822,21.8096,191932.0
2016-10-27 14:25:00,23.86,23.91,23.86,23.9,114981.0,21.8004,21.8461,21.8004,21.837,114981.0
2016-10-27 14:30:00,23.89,23.91,23.87,23.91,103949.0,21.8278,21.8461,21.8096,21.8461,103949.0
2016-10-27 14:35:00,23.91,23.91,23.86,23.9,150281.0,21.8461,21.8461,21.8004,21.837,150281.0
2016-10-27 14:40:00,23.9,23.91,23.88,23.9,69827.0,21.837,21.8461,21.8187,21.837,69827.0
2016-10-27 14:45:00,23.9,23.91,23.86,23.89,127779.0,21.837,21.8461,21.8004,21.8278,127779.0
2016-10-27 14:50:00,23.89,23.89,23.87,23.89,64982.0,21.8278,21.8278,21.8096,21.8278,64982.0
2016-10-27 14:55:00,23.9,23.91,23.89,23.9,42269.0,21.837,21.8461,21.8278,21.837,42269.0
2016-10-27 15:00:00,23.9,23.92,23.83,23.86,94585.0,21.837,21.8552,21.773,21.8004,94585.0
2016-10-27 15:05:00,23.86,23.88,23.85,23.88,46398.0,21.8004,21.8187,21.7913,21.8187,46398.0
2016-10-27 15:10:00,23.87,23.88,23.83,23.83,81312.0,21.8096,21.8187,21.773,21.773,81312.0
2016-10-27 15:15:00,23.82,23.83,23.77,23.78,166390.0,21.7639,21.773,21.7182,21.7273,166390.0
2016-10-27 15:20:00,23.79,23.8,23.77,23.78,83687.0,21.7365,21.7456,21.7182,21.7273,83687.0
2016-10-27 15:25:00,23.77,23.82,23.76,23.81,122961.0,21.7182,21.7639,21.7091,21.7547,122961.0
2016-10-27 15:30:00,23.81,23.81,23.78,23.81,61267.0,21.7547,21.7547,21.7273,21.7547,61267.0
2016-10-27 15:35:00,23.81,23.83,23.78,23.79,97190.0,21.7547,21.773,21.7273,21.7365,97190.0
2016-10-27 15:40:00,23.78,23.78,23.72,23.72,205600.0,21.7273,21.7273,21.6725,21.6725,205600.0
2016-10-27 15:45:00,23.72,23.74,23.69,23.72,281709.0,21.6725,21.6908,21.6451,21.6725,281709.0
2016-10-27 15:50:00,23.72,23.73,23.68,23.69,334612.0,21.6725,21.6816,21.636,21.6451,334612.0
2016-10-27 15:55:00,23.69,23.74,23.67,23.72,1579209.0,21.6451,21.6908,21.6268,21.6725,1579209.0
2016-10-28 09:30:00,23.68,23.82,23.63,23.8,1054597.0,21.636,21.7639,21.5903,21.7456,1054597.0
2016-10-28 09:35:00,23.81,23.9,23.81,23.84,652296.0,21.7547,21.837,21.7547,21.7822,652296.0
2016-10-28 09:40:00,23.85,23.89,23.8,23.82,315549.0,21.7913,21.8278,21.7456,21.7639,315549.0
2016-10-28 09:45:00,23.83,23.94,23.83,23.93,290195.0,21.773,21.8735,21.773,21.8644,290195.0
2016-10-28 09:50:00,23.92,24.01,23.9,23.96,421932.0,21.8552,21.9375,21.837,21.8918,421932.0
2016-10-28 09:55:00,23.97,23.98,23.85,23.87,332186.0,21.9009,21.9101,21.7913,21.8096,332186.0
2016-10-28 10:00:00,23.87,23.94,23.8,23.8,335659.0,21.8096,21.8735,21.7456,21.7456,335659.0
2016-10-28 10:05:00,23.8,23.86,23.77,23.77,224485.0,21.7456,21.8004,21.7182,21.7182,224485.0
2016-10-28 10:10:00,23.76,23.88,23.76,23.86,350939.0,21.7091,21.8187,21.7091,21.8004,350939.0
2016-10-28 10:15:00,23.87,23.89,23.84,23.87,212277.0,21.8096,21.8278,21.7822,21.8096,212277.0
2016-10-28 10:20:00,23.88,23.91,23.87,23.91,176103.0,21.8187,21.8461,21.8096,21.8461,176103.0
2016-10-28 10:25:00,23.91,23.95,23.89,23.93,234346.0,21.8461,21.8827,21.8278,21.8644,234346.0
2016-10-28 10:30:00,23.93,23.97,23.9,23.9,131177.0,21.8644,21.9009,21.837,21.837,131177.0
2016-10-28 10:35:00,23.91,23.92,23.87,23.88,148221.0,21.8461,21.8552,21.8096,21.8187,148221.0
2016-10-28 10:40:00,23.88,23.89,23.82,23.82,147437.0,21.8187,21.8278,21.7639,21.7639,147437.0
2016-10-28 10:45:00,23.82,23.86,23.82,23.86,103406.0,21.7639,21.8004,21.7639,21.8004,103406.0
2016-10-28 10:50:00,23.86,23.86,23.72,23.72,143562.0,21.8004,21.8004,21.6725,21.6725,143562.0
2016-10-28 10:55:00,23.71,23.79,23.71,23.79,124039.0,21.6634,21.7365,21.6634,21.7365,124039.0
2016-10-28 11:00:00,23.79,23.83,23.77,23.82,154418.0,21.7365,21.773,21.7182,21.7639,154418.0
2016-10-28 11:05:00,23.82,23.82,23.7,23.7,172990.0,21.7639,21.7639,21.6542,21.6542,172990.0
2016-10-28 11:10:00,23.7,23.72,23.59,23.6,247489.0,21.6542,21.6725,21.5537,21.5629,247489.0
2016-10-28 11:15:00,23.59,23.59,23.51,23.53,300069.0,21.5537,21.5537,21.4806,21.4989,300069.0
2016-10-28 11:20:00,23.52,23.52,23.43,23.46,385065.0,21.4898,21.4898,21.4075,21.435,385065.0
2016-10-28 11:25:00,23.45,23.55,23.45,23.53,240867.0,21.4258,21.5172,21.4258,21.4989,240867.0
2016-10-28 11:30:00,23.53,23.58,23.51,23.51,156587.0,21.4989,21.5446,21.4806,21.4806,156587.0
2016-10-28 11:35:00,23.5,23.5,23.43,23.43,169979.0,21.4715,21.4715,21.4075,21.4075,169979.0
2016-10-28 11:40:00,23.44,23.49,23.44,23.47,166180.0,21.4167,21.4624,21.4167,21.4441,166180.0
2016-10-28 11:45:00,23.47,23.52,23.47,23.47,108479.0,21.4441,21.4898,21.4441,21.4441,108479.0
2016-10-28 11:50:00,23.47,23.53,23.47,23.52,148054.0,21.4441,21.4989,21.4441,21.4898,148054.0
2016-10-28 11:55:00,23.52,23.55,23.48,23.48,204906.0,21.4898,21.5172,21.4532,21.4532,204906.0
2016-10-28 12:00:00,23.48,23.51,23.47,23.48,84080.0,21.4532,21.4806,21.4441,21.4532,84080.0
2016-10-28 12:05:00,23.48,23.54,23.47,23.5,182773.0,21.4532,21.508,21.4441,21.4715,182773.0
2016-10-28 12:10:00,23.5,23.58,23.5,23.57,107487.0,21.4715,21.5446,21.4715,21.5355,107487.0
2016-10-28 12:15:00,23.57,23.65,23.57,23.64,100514.0,21.5355,21.6086,21.5355,21.5994,100514.0
2016-10-28 12:20:00,23.65,23.67,23.59,23.61,183434.0,21.6086,21.6268,21.5537,21.572,183434.0
2016-10-28 12:25:00,23.61,23.61,23.57,23.58,82014.0,21.572,21.572,21.5355,21.5446,82014.0
2016-10-28 12:30:00,23.58,23.63,23.57,23.58,181319.0,21.5446,21.5903,21.5355,21.5446,181319.0
2016-10-28 12:35:00,23.58,23.59,23.52,23.53,88622.0,21.5446,21.5537,21.4898,21.4989,88622.0
2016-10-28 12:40:00,23.52,23.54,23.5,23.5,103360.0,21.4898,21.508,21.4715,21.4715,103360.0
2016-10-28 12:45:00,23.5,23.52,23.47,23.49,126457.0,21.4715,21.4898,21.4441,21.4624,126457.0
2016-10-28 12:50:00,23.48,23.53,23.47,23.5,62075.0,21.4532,21.4989,21.4441,21.4715,62075.0
2016-10-28 12:55:00,23.5,23.51,23.46,23.47,113353.0,21.4715,21.4806,21.435,21.4441,113353.0
2016-10-28 13:00:00,23.48,23.52,23.45,23.45,154748.0,21.4532,21.4898,21.4258,21.4258,154748.0
2016-10-28 13:05:00,23.45,23.63,23.45,23.58,489093.0,21.4258,21.5903,21.4258,21.5446,489093.0
2016-10-28 13:10:00,23.58,23.65,23.55,23.65,343600.0,21.5446,21.6086,21.5172,21.6086,343600.0
2016-10-28 13:15:00,23.65,23.76,23.64,23.65,360736.0,21.6086,21.7091,21.5994,21.6086,360736.0
2016-10-28 13:20:00,23.65,23.79,23.65,23.78,458229.0,21.6086,21.7365,21.6086,21.7273,458229.0
2016-10-28 13:25:00,23.78,23.86,23.75,23.85,262460.0,21.7273,21.8004,21.6999,21.7913,262460.0
2016-10-28 13:30:00,23.85,23.94,23.84,23.94,592360.0,21.7913,21.8735,21.7822,21.8735,592360.0
2016-10-28 13:35:00,23.95,24.07,23.93,24.0,591579.0,21.8827,21.9923,21.8644,21.9283,591579.0
2016-10-28 13:40:00,24.0,24.03,23.88,23.88,373704.0,21.9283,21.9558,21.8187,21.8187,373704.0
2016-10-28 13:45:00,23.87,24.05,23.87,24.05,352146.0,21.8096,21.974,21.8096,21.974,352146.0
2016-10-28 13:50:00,24.04,24.12,23.99,23.99,528734.0,21.9649,22.038,21.9192,21.9192,528734.0
2016-10-28 13:55:00,23.99,24.14,23.99,24.14,281879.0,21.9192,22.0563,21.9192,22.0563,281879.0
2016-10-28 14:00:00,24.14,24.22,24.1,24.2,545535.0,22.0563,22.1294,22.0197,22.1111,545535.0
2016-10-28 14:05:00,24.19,24.2,24.14,24.19,324831.0,22.1019,22.1111,22.0563,22.1019,324831.0
2016-10-28 14:10:00,24.19,24.28,24.14,24.2,651605.0,22.1019,22.1842,22.0563,22.1111,651605.0
2016-10-28 14:15:00,24.2,24.21,23.96,24.05,845966.0,22.1111,22.1202,21.8918,21.974,845966.0
2016-10-28 14:20:00,24.06,24.08,23.89,23.93,432861.0,21.9832,22.0014,21.8278,21.8644,432861.0
2016-10-28 14:25:00,23.92,23.97,23.88,23.93,314634.0,21.8552,21.9009,21.8187,21.8644,314634.0
2016-10-28 14:30:00,23.93,23.95,23.86,23.92,195261.0,21.8644,21.8827,21.8004,21.8552,195261.0
2016-10-28 14:35:00,23.92,23.95,23.91,23.94,171024.0,21.8552,21.8827,21.8461,21.8735,171024.0
2016-10-28 14:40:00,23.94,24.0,23.91,23.93,162198.0,21.8735,21.9283,21.8461,21.8644,162198.0
2016-10-28 14:45:00,23.93,24.0,23.93,23.99,170757.0,21.8644,21.9283,21.8644,21.9192,170757.0
2016-10-28 14:50:00,23.98,24.04,23.98,24.02,227290.0,21.9101,21.9649,21.9101,21.9466,227290.0
2016-10-28 14:55:00,24.02,24.03,23.95,23.98,216073.0,21.9466,21.9558,21.8827,21.9101,216073.0
2016-10-28 15:00:00,23.98,24.0,23.96,23.99,160047.0,21.9101,21.9283,21.8918,21.9192,160047.0
2016-10-28 15:05:00,23.99,23.99,23.96,23.99,96750.0,21.9192,21.9192,21.8918,21.9192,96750.0
2016-10-28 15:10:00,23.99,24.03,23.97,24.0,148868.0,21.9192,21.9558,21.9009,21.9283,148868.0
2016-10-28 15:15:00,24.0,24.0,23.97,23.98,152037.0,21.9283,21.9283,21.9009,21.9101,152037.0
2016-10-28 15:20:00,23.99,23.99,23.92,23.92,232798.0,21.9192,21.9192,21.8552,21.8552,232798.0
2016-10-28 15:25:00,23.93,23.93,23.87,23.89,254315.0,21.8644,21.8644,21.8096,21.8278,254315.0
2016-10-28 15:30:00,23.88,23.9,23.81,23.81,276287.0,21.8187,21.837,21.7547,21.7547,276287.0
2016-10-28 15:35:00,23.81,23.81,23.67,23.69,380077.0,21.7547,21.7547,21.6268,21.6451,380077.0
2016-10-28 15:40:00,23.69,23.79,23.69,23.79,446397.0,21.6451,21.7365,21.6451,21.7365,446397.0
2016-10-28 15:45:00,23.8,23.82,23.75,23.76,286197.0,21.7456,21.7639,21.6999,21.7091,286197.0
2016-10-28 15:50:00,23.76,23.78,23.75,23.77,185077.0,21.7091,21.7273,21.6999,21.7182,185077.0
2016-10-28 15:55:00,23.78,23.83,23.76,23.82,734472.0,21.7273,21.773,21.7091,21.7639,734472.0
2016-10-31 09:30:00,23.97,24.01,23.82,23.86,611588.0,21.9009,21.9375,21.7639,21.8004,611588.0
2016-10-31 09:35:00,23.87,23.87,23.78,23.82,298489.0,21.8096,21.8096,21.7273,21.7639,298489.0
2016-10-31 09:40:00,23.81,23.93,23.74,23.9,658953.0,21.7547,21.8644,21.6908,21.837,658953.0
2016-10-31 09:45:00,23.91,24.0,23.91,23.92,479661.0,21.8461,21.9283,21.8461,21.8552,479661.0
2016-10-31 09:50:00,23.92,24.0,23.91,23.96,451604.0,21.8552,21.9283,21.8461,21.8918,451604.0
2016-10-31 09:55:00,23.96,24.1,23.96,24.08,304145.0,21.8918,22.0197,21.8918,22.0014,304145.0
2016-10-31 10:00:00,24.09,24.12,24.04,24.1,431609.0,22.0106,22.038,21.9649,22.0197,431609.0
2016-10-31 10:05:00,24.1,24.14,24.08,24.11,298298.0,22.0197,22.0563,22.0014,22.0288,298298.0
2016-10-31 10:10:00,24.1,24.14,24.08,24.09,189964.0,22.0197,22.0563,22.0014,22.0106,189964.0
2016-10-31 10:15:00,24.09,24.15,24.02,24.06,244101.0,22.0106,22.0654,21.9466,21.9832,244101.0
2016-10-31 10:20:00,24.06,24.13,24.03,24.04,182377.0,21.9832,22.0471,21.9558,21.9649,182377.0
2016-10-31 10:25:00,24.03,24.08,24.03,24.07,96094.0,21.9558,22.0014,21.9558,21.9923,96094.0
2016-10-31 10:30:00,24.06,24.06,23.93,23.97,291309.0,21.9832,21.9832,21.8644,21.9009,291309.0
2016-10-31 10:35:00,23.97,24.03,23.96,23.96,76886.0,21.9009,21.9558,21.8918,21.8918,76886.0
2016-10-31 10:40:00,23.97,23.98,23.89,23.91,143234.0,21.9009,21.9101,21.8278,21.8461,143234.0
2016-10-31 10:45:00,23.92,24.0,23.89,24.0,73865.0,21.8552,21.9283,21.8278,21.9283,73865.0
2016-10-31 10:50:00,24.0,24.03,23.97,24.02,122090.0,21.9283,21.9558,21.9009,21.9466,122090.0
2016-10-31 10:55:00,24.02,24.04,23.98,24.01,106996.0,21.9466,21.9649,21.9101,21.9375,106996.0
2016-10-31 11:00:00,24.02,24.06,23.99,24.01,130685.0,21.9466,21.9832,21.9192,21.9375,130685.0
2016-10-31 11:05:00,24.01,24.1,24.01,24.08,100865.0,21.9375,22.0197,21.9375,22.0014,100865.0
2016-10-31 11:10:00,24.08,24.12,24.06,24.08,226268.0,22.0014,22.038,21.9832,22.0014,226268.0
2016-10-31 11:15:00,24.08,24.08,24.03,24.07,167102.0,22.0014,22.0014,21.9558,21.9923,167102.0
2016-10-31 11:20:00,24.07,24.07,24.02,24.06,108703.0,21.9923,21.9923,21.9466,21.9832,108703.0
2016-10-31 11:25:00,24.06,24.09,24.04,24.06,174687.0,21.9832,22.0106,21.9649,21.9832,174687.0
2016-10-31 11:30:00,24.06,24.08,24.03,24.08,96578.0,21.9832,22.0014,21.9558,22.0014,96578.0
2016-10-31 11:35:00,24.08,24.1,24.07,24.07,23652.0,22.0014,22.0197,21.9923,21.9923,23652.0
2016-10-31 11:40:00,24.07,24.12,24.06,24.12,67657.0,21.9923,22.038,21.9832,22.038,67657.0
2016-10-31 11:45:00,24.12,24.15,24.12,24.12,100368.0,22.038,22.0654,22.038,22.038,100368.0
2016-10-31 11:50:00,24.12,24.2,24.09,24.17,199046.0,22.038,22.1111,22.0106,22.0837,199046.0
2016-10-31 11:55:00,24.18,24.26,24.18,24.25,219926.0,22.0928,22.1659,22.0928,22.1568,219926.0
2016-10-31 12:00:00,24.25,24.27,24.2,24.26,236358.0,22.1568,22.175,22.1111,22.1659,236358.0
2016-10-31 12:05:00,24.26,24.31,24.23,24.23,252302.0,22.1659,22.2116,22.1385,22.1385,252302.0
2016-10-31 12:10:00,24.24,24.25,24.17,24.17,116218.0,22.1476,22.1568,22.0837,22.0837,116218.0
2016-10-31 12:15:00,24.17,24.22,24.16,24.2,143590.0,22.0837,22.1294,22.0745,22.1111,143590.0
2016-10-31 12:20:00,24.2,24.27,24.17,24.26,80619.0,22.1111,22.175,22.0837,22.1659,80619.0
2016-10-31 12:25:00,24.25,24.28,24.23,24.25,113134.0,22.1568,22.1842,22.1385,22.1568,113134.0
2016-10-31 12:30:00,24.25,24.27,24.23,24.27,96745.0,22.1568,22.175,22.1385,22.175,96745.0
2016-10-31 12:35:00,24.27,24.28,24.24,24.26,88474.0,22.175,22.1842,22.1476,22.1659,88474.0
2016-10-31 12:40:00,24.26,24.31,24.25,24.3,137495.0,22.1659,22.2116,22.1568,22.2024,137495.0
2016-10-31 12:45:00,24.3,24.32,24.26,24.27,90806.0,22.2024,22.2207,22.1659,22.175,90806.0
2016-10-31 12:50:00,24.27,24.28,24.2,24.22,128374.0,22.175,22.1842,22.1111,22.1294,128374.0
2016-10-31 12:55:00,24.22,24.24,24.2,24.23,64537.0,22.1294,22.1476,22.1111,22.1385,64537.0
2016-10-31 13:00:00,24.23,24.25,24.21,24.24,93643.0,22.1385,22.1568,22.1202,22.1476,93643.0
2016-10-31 13:05:00,24.24,24.25,24.22,24.23,54684.0,22.1476,22.1568,22.1294,22.1385,54684.0
2016-10-31 13:10:00,24.23,24.23,24.19,24.22,111516.0,22.1385,22.1385,22.1019,22.1294,111516.0
2016-10-31 13:15:00,24.22,24.24,24.2,24.24,69371.0,22.1294,22.1476,22.1111,22.1476,69371.0
2016-10-31 13:20:00,24.23,24.23,24.11,24.13,117975.0,22.1385,22.1385,22.0288,22.0471,117975.0
2016-10-31 13:25:00,24.13,24.17,24.08,24.16,157878.0,22.0471,22.0837,22.0014,22.0745,157878.0
2016-10-31 13:30:00,24.17,24.2,24.16,24.19,81589.0,22.0837,22.1111,22.0745,22.1019,81589.0
2016-10-31 13:35:00,24.19,24.22,24.17,24.18,88572.0,22.1019,22.1294,22.0837,22.0928,88572.0
2016-10-31 13:40:00,24.18,24.26,24.18,24.25,52151.0,22.0928,22.1659,22.0928,22.1568,52151.0
2016-10-31 13:45:00,24.25,24.29,24.23,24.29,137911.0,22.1568,22.1933,22.1385,22.1933,137911.0
2016-10-31 13:50:00,24.28,24.31,24.27,24.3,185595.0,22.1842,22.2116,22.175,22.2024,185595.0
2016-10-31 13:55:00,24.3,24.31,24.28,24.3,126857.0,22.2024,22.2116,22.1842,22.2024,126857.0
2016-10-31 14:00:00,24.31,24.35,24.29,24.35,224647.0,22.2116,22.2481,22.1933,22.2481,224647.0
2016-10-31 14:05:00,24.34,24.41,24.34,24.4,386268.0,22.239,22.303,22.239,22.2938,386268.0
2016-10-31 14:10:00,24.4,24.42,24.35,24.42,178334.0,22.2938,22.3121,22.2481,22.3121,178334.0
2016-10-31 14:15:00,24.42,24.43,24.4,24.4,130058.0,22.3121,22.3212,22.2938,22.2938,130058.0
2016-10-31 14:20:00,24.4,24.4,24.36,24.39,126331.0,22.2938,22.2938,22.2573,22.2847,126331.0
2016-10-31 14:25:00,24.39,24.44,24.37,24.39,171716.0,22.2847,22.3304,22.2664,22.2847,171716.0
2016-10-31 14:30:00,24.38,24.41,24.37,24.41,161425.0,22.2755,22.303,22.2664,22.303,161425.0
2016-10-31 14:35:00,24.41,24.42,24.37,24.41,150633.0,22.303,22.3121,22.2664,22.303,150633.0
2016-10-31 14:40:00,24.41,24.43,24.39,24.42,128119.0,22.303,22.3212,22.2847,22.3121,128119.0
2016-10-31 14:45:00,24.42,24.45,24.41,24.43,149723.0,22.3121,22.3395,22.303,22.3212,149723.0
2016-10-31 14:50:00,24.43,24.43,24.33,24.37,256476.0,22.3212,22.3212,22.2299,22.2664,256476.0
2016-10-31 14:55:00,24.36,24.4,24.36,24.37,111123.0,22.2573,22.2938,22.2573,22.2664,111123.0
2016-10-31 15:00:00,24.37,24.4,24.37,24.4,95956.0,22.2664,22.2938,22.2664,22.2938,95956.0
2016-10-31 15:05:00,24.4,24.47,24.4,24.45,178057.0,22.2938,22.3578,22.2938,22.3395,178057.0
2016-10-31 15:10:00,24.46,24.48,24.45,24.46,281521.0,22.3486,22.3669,22.3395,22.3486,281521.0
2016-10-31 15:15:00,24.46,24.46,24.41,24.44,161751.0,22.3486,22.3486,22.303,22.3304,161751.0
2016-10-31 15:20:00,24.43,24.47,24.43,24.45,143312.0,22.3212,22.3578,22.3212,22.3395,143312.0
2016-10-31 15:25:00,24.45,24.46,24.44,24.45,117129.0,22.3395,22.3486,22.3304,22.3395,117129.0
2016-10-31 15:30:00,24.45,24.48,24.45,24.46,225206.0,22.3395,22.3669,22.3395,22.3486,225206.0
2016-10-31 15:35:00,24.46,24.48,24.45,24.47,110595.0,22.3486,22.3669,22.3395,22.3578,110595.0
2016-10-31 15:40:00,24.48,24.49,24.48,24.49,211264.0,22.3669,22.376,22.3669,22.376,211264.0
2016-10-31 15:45:00,24.48,24.5,24.48,24.5,238942.0,22.3669,22.3852,22.3669,22.3852,238942.0
2016-10-31 15:50:00,24.5,24.52,24.49,24.52,231840.0,22.3852,22.4035,22.376,22.4035,231840.0
2016-10-31 15:55:00,24.52,24.54,24.47,24.52,1194297.0,22.4035,22.4217,22.3578,22.4035,1194297.0
2016-11-01 09:30:00,25.06,25.22,25.05,25.21,722741.0,22.8968,23.043,22.8877,23.0339,722741.0
2016-11-01 09:35:00,25.22,25.24,25.15,25.18,538333.0,23.043,23.0613,22.9791,23.0065,538333.0
2016-11-01 09:40:00,25.19,25.24,25.16,25.19,322954.0,23.0156,23.0613,22.9882,23.0156,322954.0
2016-11-01 09:45:00,25.19,25.21,25.11,25.17,263183.0,23.0156,23.0339,22.9425,22.9973,263183.0
2016-11-01 09:50:00,25.17,25.19,25.14,25.16,167177.0,22.9973,23.0156,22.9699,22.9882,167177.0
2016-11-01 09:55:00,25.16,25.17,25.14,25.15,123970.0,22.9882,22.9973,22.9699,22.9791,123970.0
2016-11-01 10:00:00,25.14,25.17,25.06,25.06,466669.0,22.9699,22.9973,22.8968,22.8968,466669.0
2016-11-01 10:05:00,25.05,25.09,24.91,24.95,386892.0,22.8877,22.9243,22.7598,22.7963,386892.0
2016-11-01 10:10:00,24.94,25.1,24.94,25.09,269572.0,22.7872,22.9334,22.7872,22.9243,269572.0
2016-11-01 10:15:00,25.09,25.17,25.07,25.12,293202.0,22.9243,22.9973,22.906,22.9517,293202.0
2016-11-01 10:20:00,25.11,25.18,25.08,25.1,294461.0,22.9425,23.0065,22.9151,22.9334,294461.0
2016-11-01 10:25:00,25.1,25.16,25.09,25.15,215880.0,22.9334,22.9882,22.9243,22.9791,215880.0
2016-11-01 10:30:00,25.15,25.19,25.11,25.13,207415.0,22.9791,23.0156,22.9425,22.9608,207415.0
2016-11-01 10:35:00,25.14,25.16,25.04,25.05,132271.0,22.9699,22.9882,22.8786,22.8877,132271.0
2016-11-01 10:40:00,25.05,25.12,25.04,25.11,145126.0,22.8877,22.9517,22.8786,22.9425,145126.0
2016-11-01 10:45:00,25.11,25.15,25.1,25.13,109532.0,22.9425,22.9791,22.9334,22.9608,109532.0
2016-11-01 10:50:00,25.13,25.17,25.08,25.16,201218.0,22.9608,22.9973,22.9151,22.9882,201218.0
2016-11-01 10:55:00,25.16,25.19,25.13,25.14,282293.0,22.9882,23.0156,22.9608,22.9699,282293.0
2016-11-01 11:00:00,25.15,25.24,25.15,25.22,596374.0,22.9791,23.0613,22.9791,23.043,596374.0
2016-11-01 11:05:00,25.22,25.26,25.21,25.26,344134.0,23.043,23.0796,23.0339,23.0796,344134.0
2016-11-01 11:10:00,25.25,25.26,25.22,25.23,213827.0,23.0704,23.0796,23.043,23.0522,213827.0
2016-11-01 11:15:00,25.23,25.23,25.14,25.17,309537.0,23.0522,23.0522,22.9699,22.9973,309537.0
2016-11-01 11:20:00,25.17,25.2,25.13,25.18,202701.0,22.9973,23.0248,22.9608,23.0065,202701.0
2016-11-01 11:25:00,25.19,25.24,25.18,25.24,121253.0,23.0156,23.0613,23.0065,23.0613,121253.0
2016-11-01 11:30:00,25.23,25.27,25.23,25.25,232180.0,23.0522,23.0887,23.0522,23.0704,232180.0
2016-11-01 11:35:00,25.25,25.25,25.16,25.24,402090.0,23.0704,23.0704,22.9882,23.0613,402090.0
2016-11-01 11:40:00,25.24,25.29,25.23,25.28,325084.0,23.0613,23.107,23.0522,23.0979,325084.0
2016-11-01 11:45:00,25.27,25.27,25.22,25.25,147781.0,23.0887,23.0887,23.043,23.0704,147781.0
2016-11-01 11:50:00,25.25,25.32,25.25,25.32,130371.0,23.0704,23.1344,23.0704,23.1344,130371.0
2016-11-01 11:55:00,25.32,25.35,25.28,25.3,249903.0,23.1344,23.1618,23.0979,23.1161,249903.0
2016-11-01 12:00:00,25.3,25.36,25.29,25.34,141871.0,23.1161,23.1709,23.107,23.1527,141871.0
2016-11-01 12:05:00,25.34,25.36,25.31,25.34,103427.0,23.1527,23.1709,23.1253,23.1527,103427.0
2016-11-01 12:10:00,25.34,25.36,25.31,25.32,127955.0,23.1527,23.1709,23.1253,23.1344,127955.0
2016-11-01 12:15:00,25.33,25.46,25.33,25.43,341899.0,23.1435,23.2623,23.1435,23.2349,341899.0
2016-11-01 12:20:00,25.43,25.46,25.42,25.44,188623.0,23.2349,23.2623,23.2258,23.244,188623.0
2016-11-01 12:25:00,25.45,25.52,25.45,25.51,207329.0,23.2532,23.3171,23.2532,23.308,207329.0
2016-11-01 12:30:00,25.51,25.51,25.39,25.4,268605.0,23.308,23.308,23.1984,23.2075,268605.0
2016-11-01 12:35:00,25.42,25.46,25.38,25.41,96870.0,23.2258,23.2623,23.1892,23.2166,96870.0
2016-11-01 12:40:00,25.41,25.44,25.38,25.44,143461.0,23.2166,23.244,23.1892,23.244,143461.0
2016-11-01 12:45:00,25.45,25.47,25.43,25.47,169635.0,23.2532,23.2715,23.2349,23.2715,169635.0
2016-11-01 12:50:00,25.47,25.49,25.44,25.46,126704.0,23.2715,23.2897,23.244,23.2623,126704.0
2016-11-01 12:55:00,25.45,25.48,25.43,25.46,86715.0,23.2532,23.2806,23.2349,23.2623,86715.0
2016-11-01 13:00:00,25.46,25.47,25.44,25.47,60054.0,23.2623,23.2715,23.244,23.2715,60054.0
2016-11-01 13:05:00,25.47,25.48,25.4,25.4,138338.0,23.2715,23.2806,23.2075,23.2075,138338.0
2016-11-01 13:10:00,25.41,25.44,25.4,25.42,121477.0,23.2166,23.244,23.2075,23.2258,121477.0
2016-11-01 13:15:00,25.43,25.43,25.36,25.36,138580.0,23.2349,23.2349,23.1709,23.1709,138580.0
2016-11-01 13:20:00,25.37,25.41,25.34,25.4,87448.0,23.1801,23.2166,23.1527,23.2075,87448.0
2016-11-01 13:25:00,25.39,25.39,25.24,25.24,185288.0,23.1984,23.1984,23.0613,23.0613,185288.0
2016-11-01 13:30:00,25.24,25.27,25.17,25.23,263035.0,23.0613,23.0887,22.9973,23.0522,263035.0
2016-11-01 13:35:00,25.23,25.26,25.2,25.22,148341.0,23.0522,23.0796,23.0248,23.043,148341.0
2016-11-01 13:40:00,25.22,25.32,25.22,25.31,257183.0,23.043,23.1344,23.043,23.1253,257183.0
2016-11-01 13:45:00,25.3,25.33,25.28,25.29,132207.0,23.1161,23.1435,23.0979,23.107,132207.0
2016-11-01 13:50:00,25.28,25.33,25.26,25.32,73879.0,23.0979,23.1435,23.0796,23.1344,73879.0
2016-11-01 13:55:00,25.31,25.33,25.25,25.3,99851.0,23.1253,23.1435,23.0704,23.1161,99851.0
2016-11-01 14:00:00,25.3,25.37,25.29,25.36,97703.0,23.1161,23.1801,23.107,23.1709,97703.0
2016-11-01 14:05:00,25.37,25.43,25.37,25.42,229022.0,23.1801,23.2349,23.1801,23.2258,229022.0
2016-11-01 14:10:00,25.43,25.51,25.42,25.5,264451.0,23.2349,23.308,23.2258,23.2989,264451.0
2016-11-01 14:15:00,25.5,25.52,25.44,25.51,185965.0,23.2989,23.3171,23.244,23.308,185965.0
2016-11-01 14:20:00,25.51,25.55,25.5,25.55,347484.0,23.308,23.3445,23.2989,23.3445,347484.0
2016-11-01 14:25:00,25.56,25.58,25.49,25.51,435387.0,23.3537,23.372,23.2897,23.308,435387.0
2016-11-01 14:30:00,25.51,25.53,25.48,25.5,230685.0,23.308,23.3263,23.2806,23.2989,230685.0
2016-11-01 14:35:00,25.5,25.53,25.5,25.5,168873.0,23.2989,23.3263,23.2989,23.2989,168873.0
2016-11-01 14:40:00,25.5,25.52,25.47,25.49,188431.0,23.2989,23.3171,23.2715,23.2897,188431.0
2016-11-01 14:45:00,25.49,25.52,25.48,25.52,134190.0,23.2897,23.3171,23.2806,23.3171,134190.0
2016-11-01 14:50:00,25.51,25.51,25.48,25.48,69086.0,23.308,23.308,23.2806,23.2806,69086.0
2016-11-01 14:55:00,25.49,25.49,25.41,25.46,229614.0,23.2897,23.2897,23.2166,23.2623,229614.0
2016-11-01 15:00:00,25.47,25.47,25.44,25.45,103745.0,23.2715,23.2715,23.244,23.2532,103745.0
2016-11-01 15:05:00,25.44,25.46,25.39,25.46,194159.0,23.244,23.2623,23.1984,23.2623,194159.0
2016-11-01 15:10:00,25.45,25.5,25.44,25.49,112272.0,23.2532,23.2989,23.244,23.2897,112272.0
2016-11-01 15:15:00,25.49,25.49,25.42,25.43,151309.0,23.2897,23.2897,23.2258,23.2349,151309.0
2016-11-01 15:20:00,25.42,25.42,25.38,25.38,230596.0,23.2258,23.2258,23.1892,23.1892,230596.0
2016-11-01 15:25:00,25.38,25.38,25.31,25.35,285837.0,23.1892,23.1892,23.1253,23.1618,285837.0
2016-11-01 15:30:00,25.35,25.36,25.29,25.31,126885.0,23.1618,23.1709,23.107,23.1253,126885.0
2016-11-01 15:35:00,25.32,25.33,25.29,25.31,165684.0,23.1344,23.1435,23.107,23.1253,165684.0
2016-11-01 15:40:00,25.31,25.31,25.23,25.23,226730.0,23.1253,23.1253,23.0522,23.0522,226730.0
2016-11-01 15:45:00,25.23,25.26,25.22,25.23,216699.0,23.0522,23.0796,23.043,23.0522,216699.0
2016-11-01 15:50:00,25.23,25.23,25.17,25.17,307979.0,23.0522,23.0522,22.9973,22.9973,307979.0
2016-11-01 15:55:00,25.18,25.2,25.13,25.15,1201100.0,23.0065,23.0248,22.9608,22.9791,1201100.0
2016-11-02 09:30:00,25.7,25.78,25.61,25.68,1137949.0,23.4816,23.5547,23.3994,23.4633,1137949.0
2016-11-02 09:35:00,25.68,25.71,25.58,25.64,590459.0,23.4633,23.4907,23.372,23.4268,590459.0
2016-11-02 09:40:00,25.64,25.75,25.59,25.7,614312.0,23.4268,23.5273,23.3811,23.4816,614312.0
2016-11-02 09:45:00,25.71,25.84,25.71,25.82,546855.0,23.4907,23.6095,23.4907,23.5912,546855.0
2016-11-02 09:50:00,25.82,25.9,25.81,25.88,339846.0,23.5912,23.6643,23.5821,23.6461,339846.0
2016-11-02 09:55:00,25.87,25.88,25.76,25.83,470176.0,23.6369,23.6461,23.5364,23.6004,470176.0
2016-11-02 10:00:00,25.84,25.87,25.8,25.81,466883.0,23.6095,23.6369,23.573,23.5821,466883.0
2016-11-02 10:05:00,25.8,25.88,25.8,25.86,391576.0,23.573,23.6461,23.573,23.6278,391576.0
2016-11-02 10:10:00,25.87,25.89,25.85,25.85,237667.0,23.6369,23.6552,23.6187,23.6187,237667.0
2016-11-02 10:15:00,25.85,25.91,25.83,25.9,353902.0,23.6187,23.6735,23.6004,23.6643,353902.0
2016-11-02 10:20:00,25.9,25.93,25.59,25.67,2611037.0,23.6643,23.6917,23.3811,23.4542,2611037.0
2016-11-02 10:25:00,25.67,25.67,25.58,25.65,452548.0,23.4542,23.4542,23.372,23.4359,452548.0
2016-11-02 10:30:00,25.65,25.68,25.52,25.52,402565.0,23.4359,23.4633,23.3171,23.3171,402565.0
2016-11-02 10:35:00,25.52,25.52,25.29,25.48,726091.0,23.3171,23.3171,23.107,23.2806,726091.0
2016-11-02 10:40:00,25.48,25.58,25.45,25.55,633761.0,23.2806,23.372,23.2532,23.3445,633761.0
2016-11-02 10:45:00,25.54,25.64,25.5,25.56,299641.0,23.3354,23.4268,23.2989,23.3537,299641.0
2016-11-02 10:50:00,25.56,25.67,25.55,25.6,456738.0,23.3537,23.4542,23.3445,23.3902,456738.0
2016-11-02 10:55:00,25.6,25.76,25.59,25.76,358959.0,23.3902,23.5364,23.3811,23.5364,358959.0
2016-11-02 11:00:00,25.76,25.81,25.7,25.72,470155.0,23.5364,23.5821,23.4816,23.4999,470155.0
2016-11-02 11:05:00,25.71,25.78,25.71,25.74,149675.0,23.4907,23.5547,23.4907,23.5181,149675.0
2016-11-02 11:10:00,25.74,25.76,25.67,25.67,199918.0,23.5181,23.5364,23.4542,23.4542,199918.0
2016-11-02 11:15:00,25.67,25.69,25.6,25.68,320576.0,23.4542,23.4725,23.3902,23.4633,320576.0
2016-11-02 11:20:00,25.68,25.74,25.66,25.67,172855.0,23.4633,23.5181,23.4451,23.4542,172855.0
2016-11-02 11:25:00,25.67,25.74,25.65,25.74,181726.0,23.4542,23.5181,23.4359,23.5181,181726.0
2016-11-02 11:30:00,25.73,25.74,25.64,25.68,201774.0,23.509,23.5181,23.4268,23.4633,201774.0
2016-11-02 11:35:00,25.67,25.68,25.65,25.68,231855.0,23.4542,23.4633,23.4359,23.4633,231855.0
2016-11-02 11:40:00,25.68,25.69,25.59,25.63,169527.0,23.4633,23.4725,23.3811,23.4176,169527.0
2016-11-02 11:45:00,25.63,25.7,25.63,25.69,109817.0,23.4176,23.4816,23.4176,23.4725,109817.0
2016-11-02 11:50:00,25.69,25.72,25.65,25.69,132168.0,23.4725,23.4999,23.4359,23.4725,132168.0
2016-11-02 11:55:00,25.69,25.74,25.68,25.73,121177.0,23.4725,23.5181,23.4633,23.509,121177.0
2016-11-02 12:00:00,25.73,25.78,25.72,25.76,116378.0,23.509,23.5547,23.4999,23.5364,116378.0
2016-11-02 12:05:00,25.76,25.77,25.7,25.74,106441.0,23.5364,23.5456,23.4816,23.5181,106441.0
2016-11-02 12:10:00,25.74,25.78,25.74,25.75,66471.0,23.5181,23.5547,23.5181,23.5273,66471.0
2016-11-02 12:15:00,25.75,25.83,25.74,25.8,160936.0,23.5273,23.6004,23.5181,23.573,160936.0
2016-11-02 12:20:00,25.8,25.82,25.75,25.76,125457.0,23.573,23.5912,23.5273,23.5364,125457.0
2016-11-02 12:25:00,25.77,25.77,25.7,25.73,221747.0,23.5456,23.5456,23.4816,23.509,221747.0
2016-11-02 12:30:00,25.73,25.75,25.72,25.74,71886.0,23.509,23.5273,23.4999,23.5181,71886.0
2016-11-02 12:35:00,25.73,25.74,25.68,25.74,78663.0,23.509,23.5181,23.4633,23.5181,78663.0
2016-11-02 12:40:00,25.74,25.74,25.69,25.69,90145.0,23.5181,23.5181,23.4725,23.4725,90145.0
2016-11-02 12:45:00,25.7,25.75,25.69,25.71,118364.0,23.4816,23.5273,23.4725,23.4907,118364.0
2016-11-02 12:50:00,25.7,25.72,25.67,25.68,69217.0,23.4816,23.4999,23.4542,23.4633,69217.0
2016-11-02 12:55:00,25.68,25.69,25.63,25.68,93983.0,23.4633,23.4725,23.4176,23.4633,93983.0
2016-11-02 13:00:00,25.67,25.7,25.66,25.69,65260.0,23.4542,23.4816,23.4451,23.4725,65260.0
2016-11-02 13:05:00,25.68,25.73,25.67,25.72,98576.0,23.4633,23.509,23.4542,23.4999,98576.0
2016-11-02 13:10:00,25.71,25.72,25.67,25.72,81443.0,23.4907,23.4999,23.4542,23.4999,81443.0
2016-11-02 13:15:00,25.72,25.73,25.67,25.7,129315.0,23.4999,23.509,23.4542,23.4816,129315.0
2016-11-02 13:20:00,25.7,25.73,25.68,25.71,107032.0,23.4816,23.509,23.4633,23.4907,107032.0
2016-11-02 13:25:00,25.7,25.73,25.67,25.7,78545.0,23.4816,23.509,23.4542,23.4816,78545.0
2016-11-02 13:30:00,25.7,25.76,25.69,25.73,105865.0,23.4816,23.5364,23.4725,23.509,105865.0
2016-11-02 13:35:00,25.74,25.75,25.7,25.74,212264.0,23.5181,23.5273,23.4816,23.5181,212264.0
2016-11-02 13:40:00,25.74,25.75,25.72,25.75,84443.0,23.5181,23.5273,23.4999,23.5273,84443.0
2016-11-02 13:45:00,25.75,25.79,25.75,25.76,169834.0,23.5273,23.5638,23.5273,23.5364,169834.0
2016-11-02 13:50:00,25.77,25.77,25.68,25.68,193557.0,23.5456,23.5456,23.4633,23.4633,193557.0
2016-11-02 13:55:00,25.69,25.7,25.62,25.69,253782.0,23.4725,23.4816,23.4085,23.4725,253782.0
2016-11-02 14:00:00,25.68,25.8,25.47,25.75,1028264.0,23.4633,23.573,23.2715,23.5273,1028264.0
2016-11-02 14:05:00,25.75,25.81,25.7,25.77,537088.0,23.5273,23.5821,23.4816,23.5456,537088.0
2016-11-02 14:10:00,25.77,25.77,25.52,25.53,727219.0,23.5456,23.5456,23.3171,23.3263,727219.0
2016-11-02 14:15:00,25.53,25.57,25.37,25.37,342409.0,23.3263,23.3628,23.1801,23.1801,342409.0
2016-11-02 14:20:00,25.38,25.47,25.34,25.35,775273.0,23.1892,23.2715,23.1527,23.1618,775273.0
2016-11-02 14:25:00,25.35,25.42,25.25,25.39,684691.0,23.1618,23.2258,23.0704,23.1984,684691.0
2016-11-02 14:30:00,25.4,25.46,25.38,25.4,324275.0,23.2075,23.2623,23.1892,23.2075,324275.0
2016-11-02 14:35:00,25.4,25.4,25.33,25.34,293365.0,23.2075,23.2075,23.1435,23.1527,293365.0
2016-11-02 14:40:00,25.34,25.34,25.25,25.26,355054.0,23.1527,23.1527,23.0704,23.0796,355054.0
2016-11-02 14:45:00,25.26,25.27,25.0,25.07,721475.0,23.0796,23.0887,22.842,22.906,721475.0
2016-11-02 14:50:00,25.07,25.19,25.07,25.17,457171.0,22.906,23.0156,22.906,22.9973,457171.0
2016-11-02 14:55:00,25.17,25.17,25.05,25.06,253683.0,22.9973,22.9973,22.8877,22.8968,253683.0
2016-11-02 15:00:00,25.06,25.14,25.05,25.1,231800.0,22.8968,22.9699,22.8877,22.9334,231800.0
2016-11-02 15:05:00,25.1,25.1,25.0,25.0,236398.0,22.9334,22.9334,22.842,22.842,236398.0
2016-11-02 15:10:00,25.0,25.0,24.86,24.86,461592.0,22.842,22.842,22.7141,22.7141,461592.0
2016-11-02 15:15:00,24.86,24.88,24.65,24.66,379229.0,22.7141,22.7324,22.5222,22.5314,379229.0
2016-11-02 15:20:00,24.66,24.73,24.55,24.67,692263.0,22.5314,22.5953,22.4309,22.5405,692263.0
2016-11-02 15:25:00,24.67,24.67,24.6,24.61,314295.0,22.5405,22.5405,22.4766,22.4857,314295.0
2016-11-02 15:30:00,24.62,24.78,24.62,24.77,440494.0,22.4948,22.641,22.4948,22.6319,440494.0
2016-11-02 15:35:00,24.77,24.87,24.75,24.84,417652.0,22.6319,22.7232,22.6136,22.6958,417652.0
2016-11-02 15:40:00,24.83,24.83,24.7,24.72,346681.0,22.6867,22.6867,22.5679,22.5862,346681.0
2016-11-02 15:45:00,24.72,24.78,24.68,24.78,289999.0,22.5862,22.641,22.5496,22.641,289999.0
2016-11-02 15:50:00,24.78,24.82,24.75,24.76,348878.0,22.641,22.6776,22.6136,22.6227,348878.0
2016-11-02 15:55:00,24.76,24.79,24.73,24.75,827247.0,22.6227,22.6502,22.5953,22.6136,827247.0
2016-11-03 09:30:00,24.79,24.88,24.73,24.87,769888.0,22.6502,22.7324,22.5953,22.7232,769888.0
2016-11-03 09:35:00,24.87,24.96,24.86,24.91,773937.0,22.7232,22.8055,22.7141,22.7598,773937.0
2016-11-03 09:40:00,24.9,25.07,24.89,25.07,363506.0,22.7507,22.906,22.7415,22.906,363506.0
2016-11-03 09:45:00,25.06,25.16,25.0,25.14,469791.0,22.8968,22.9882,22.842,22.9699,469791.0
2016-11-03 09:50:00,25.14,25.27,25.14,25.14,415180.0,22.9699,23.0887,22.9699,22.9699,415180.0
2016-11-03 09:55:00,25.14,25.19,25.09,25.18,185858.0,22.9699,23.0156,22.9243,23.0065,185858.0
2016-11-03 10:00:00,25.18,25.39,25.18,25.33,975311.0,23.0065,23.1984,23.0065,23.1435,975311.0
2016-11-03 10:05:00,25.33,25.36,25.25,25.29,519101.0,23.1435,23.1709,23.0704,23.107,519101.0
2016-11-03 10:10:00,25.29,25.29,25.09,25.16,465341.0,23.107,23.107,22.9243,22.9882,465341.0
2016-11-03 10:15:00,25.15,25.26,25.15,25.24,316669.0,22.9791,23.0796,22.9791,23.0613,316669.0
2016-11-03 10:20:00,25.23,25.26,25.13,25.14,287456.0,23.0522,23.0796,22.9608,22.9699,287456.0
2016-11-03 10:25:00,25.14,25.2,25.1,25.17,274008.0,22.9699,23.0248,22.9334,22.9973,274008.0
2016-11-03 10:30:00,25.17,25.18,25.09,25.14,227244.0,22.9973,23.0065,22.9243,22.9699,227244.0
2016-11-03 10:35:00,25.15,25.21,25.15,25.18,228445.0,22.9791,23.0339,22.9791,23.0065,228445.0
2016-11-03 10:40:00,25.18,25.32,25.18,25.3,251871.0,23.0065,23.1344,23.0065,23.1161,251871.0
2016-11-03 10:45:00,25.3,25.32,25.24,25.27,273334.0,23.1161,23.1344,23.0613,23.0887,273334.0
2016-11-03 10:50:00,25.27,25.33,25.26,25.32,198813.0,23.0887,23.1435,23.0796,23.1344,198813.0
2016-11-03 10:55:00,25.31,25.33,25.26,25.32,132759.0,23.1253,23.1435,23.0796,23.1344,132759.0
2016-11-03 11:00:00,25.32,25.44,25.31,25.44,427900.0,23.1344,23.244,23.1253,23.244,427900.0
2016-11-03 11:05:00,25.44,25.46,25.34,25.34,368174.0,23.244,23.2623,23.1527,23.1527,368174.0
2016-11-03 11:10:00,25.34,25.36,25.3,25.33,228948.0,23.1527,23.1709,23.1161,23.1435,228948.0
2016-11-03 11:15:00,25.33,25.41,25.33,25.41,181007.0,23.1435,23.2166,23.1435,23.2166,181007.0
2016-11-03 11:20:00,25.41,25.44,25.35,25.36,272205.0,23.2166,23.244,23.1618,23.1709,272205.0
2016-11-03 11:25:00,25.37,25.4,25.24,25.27,210609.0,23.1801,23.2075,23.0613,23.0887,210609.0
2016-11-03 11:30:00,25.26,25.31,25.25,25.3,148600.0,23.0796,23.1253,23.0704,23.1161,148600.0
2016-11-03 11:35:00,25.29,25.3,25.17,25.19,136766.0,23.107,23.1161,22.9973,23.0156,136766.0
2016-11-03 11:40:00,25.2,25.28,25.2,25.26,133554.0,23.0248,23.0979,23.0248,23.0796,133554.0
2016-11-03 11:45:00,25.25,25.32,25.25,25.28,113881.0,23.0704,23.1344,23.0704,23.0979,113881.0
2016-11-03 11:50:00,25.28,25.3,25.24,25.26,168073.0,23.0979,23.1161,23.0613,23.0796,168073.0
2016-11-03 11:55:00,25.25,25.26,25.19,25.19,106994.0,23.0704,23.0796,23.0156,23.0156,106994.0
2016-11-03 12:00:00,25.19,25.19,25.09,25.14,148221.0,23.0156,23.0156,22.9243,22.9699,148221.0
2016-11-03 12:05:00,25.14,25.18,25.13,25.13,113046.0,22.9699,23.0065,22.9608,22.9608,113046.0
2016-11-03 12:10:00,25.13,25.16,25.13,25.13,138811.0,22.9608,22.9882,22.9608,22.9608,138811.0
2016-11-03 12:15:00,25.13,25.13,25.02,25.08,235134.0,22.9608,22.9608,22.8603,22.9151,235134.0
2016-11-03 12:20:00,25.07,25.14,25.07,25.12,148511.0,22.906,22.9699,22.906,22.9517,148511.0
2016-11-03 12:25:00,25.12,25.18,25.11,25.15,134131.0,22.9517,23.0065,22.9425,22.9791,134131.0
2016-11-03 12:30:00,25.15,25.28,25.14,25.26,241367.0,22.9791,23.0979,22.9699,23.0796,241367.0
2016-11-03 12:35:00,25.27,25.29,25.22,25.23,152175.0,23.0887,23.107,23.043,23.0522,152175.0
2016-11-03 12:40:00,25.24,25.25,25.17,25.18,170331.0,23.0613,23.0704,22.9973,23.0065,170331.0
2016-11-03 12:45:00,25.18,25.19,25.14,25.17,158157.0,23.0065,23.0156,22.9699,22.9973,158157.0
2016-11-03 12:50:00,25.16,25.16,25.09,25.09,165442.0,22.9882,22.9882,22.9243,22.9243,165442.0
2016-11-03 12:55:00,25.09,25.1,25.06,25.1,220907.0,22.9243,22.9334,22.8968,22.9334,220907.0
2016-11-03 13:00:00,25.11,25.15,25.1,25.1,162874.0,22.9425,22.9791,22.9334,22.9334,162874.0
2016-11-03 13:05:00,25.1,25.13,25.06,25.11,202779.0,22.9334,22.9608,22.8968,22.9425,202779.0
2016-11-03 13:10:00,25.12,25.22,25.12,25.22,230349.0,22.9517,23.043,22.9517,23.043,230349.0
2016-11-03 13:15:00,25.22,25.29,25.2,25.28,217967.0,23.043,23.107,23.0248,23.0979,217967.0
2016-11-03 13:20:00,25.29,25.36,25.27,25.33,160909.0,23.107,23.1709,23.0887,23.1435,160909.0
2016-11-03 13:25:00,25.33,25.35,25.25,25.29,224557.0,23.1435,23.1618,23.0704,23.107,224557.0
2016-11-03 13:30:00,25.3,25.33,25.26,25.33,174469.0,23.1161,23.1435,23.0796,23.1435,174469.0
2016-11-03 13:35:00,25.33,25.34,25.26,25.27,120656.0,23.1435,23.1527,23.0796,23.0887,120656.0
2016-11-03 13:40:00,25.26,25.29,25.23,25.24,171836.0,23.0796,23.107,23.0522,23.0613,171836.0
2016-11-03 13:45:00,25.25,25.27,25.18,25.19,128789.0,23.0704,23.0887,23.0065,23.0156,128789.0
2016-11-03 13:50:00,25.19,25.24,25.17,25.22,163662.0,23.0156,23.0613,22.9973,23.043,163662.0
2016-11-03 13:55:00,25.22,25.23,25.13,25.15,159327.0,23.043,23.0522,22.9608,22.9791,159327.0
2016-11-03 14:00:00,25.15,25.21,25.12,25.21,142059.0,22.9791,23.0339,22.9517,23.0339,142059.0
2016-11-03 14:05:00,25.2,25.24,25.19,25.21,129940.0,23.0248,23.0613,23.0156,23.0339,129940.0
2016-11-03 14:10:00,25.21,25.24,25.21,25.22,81400.0,23.0339,23.0613,23.0339,23.043,81400.0
2016-11-03 14:15:00,25.23,25.29,25.23,25.28,120933.0,23.0522,23.107,23.0522,23.0979,120933.0
2016-11-03 14:20:00,25.28,25.32,25.26,25.31,75791.0,23.0979,23.1344,23.0796,23.1253,75791.0
2016-11-03 14:25:00,25.32,25.33,25.22,25.25,149276.0,23.1344,23.1435,23.043,23.0704,149276.0
2016-11-03 14:30:00,25.25,25.25,25.2,25.23,126393.0,23.0704,23.0704,23.0248,23.0522,126393.0
2016-11-03 14:35:00,25.23,25.3,25.23,25.28,133759.0,23.0522,23.1161,23.0522,23.0979,133759.0
2016-11-03 14:40:00,25.27,25.3,25.27,25.3,108380.0,23.0887,23.1161,23.0887,23.1161,108380.0
2016-11-03 14:45:00,25.29,25.29,25.25,25.26,127178.0,23.107,23.107,23.0704,23.0796,127178.0
2016-11-03 14:50:00,25.26,25.27,25.23,25.24,85807.0,23.0796,23.0887,23.0522,23.0613,85807.0
2016-11-03 14:55:00,25.24,25.24,25.18,25.23,83120.0,23.0613,23.0613,23.0065,23.0522,83120.0
2016-11-03 15:00:00,25.23,25.28,25.23,25.28,101988.0,23.0522,23.0979,23.0522,23.0979,101988.0
2016-11-03 15:05:00,25.27,25.3,25.27,25.3,98886.0,23.0887,23.1161,23.0887,23.1161,98886.0
2016-11-03 15:10:00,25.3,25.3,25.25,25.27,123802.0,23.1161,23.1161,23.0704,23.0887,123802.0
2016-11-03 15:15:00,25.27,25.28,25.26,25.27,70153.0,23.0887,23.0979,23.0796,23.0887,70153.0
2016-11-03 15:20:00,25.28,25.3,25.25,25.25,63197.0,23.0979,23.1161,23.0704,23.0704,63197.0
2016-11-03 15:25:00,25.25,25.27,25.22,25.23,138638.0,23.0704,23.0887,23.043,23.0522,138638.0
2016-11-03 15:30:00,25.23,25.27,25.21,25.25,87799.0,23.0522,23.0887,23.0339,23.0704,87799.0
2016-11-03 15:35:00,25.25,25.25,25.17,25.19,192473.0,23.0704,23.0704,22.9973,23.0156,192473.0
2016-11-03 15:40:00,25.19,25.25,25.17,25.25,193266.0,23.0156,23.0704,22.9973,23.0704,193266.0
2016-11-03 15:45:00,25.25,25.32,25.25,25.28,249830.0,23.0704,23.1344,23.0704,23.0979,249830.0
2016-11-03 15:50:00,25.28,25.28,25.24,25.25,228658.0,23.0979,23.0979,23.0613,23.0704,228658.0
2016-11-03 15:55:00,25.26,25.32,25.25,25.31,1006086.0,23.0796,23.1344,23.0704,23.1253,1006086.0
2016-11-04 09:30:00,25.29,25.33,25.02,25.14,886915.0,23.107,23.1435,22.8603,22.9699,886915.0
2016-11-04 09:35:00,25.15,25.16,25.04,25.15,573182.0,22.9791,22.9882,22.8786,22.9791,573182.0
2016-11-04 09:40:00,25.14,25.23,25.14,25.17,335978.0,22.9699,23.0522,22.9699,22.9973,335978.0
2016-11-04 09:45:00,25.18,25.18,25.08,25.13,247582.0,23.0065,23.0065,22.9151,22.9608,247582.0
2016-11-04 09:50:00,25.13,25.22,25.09,25.11,254642.0,22.9608,23.043,22.9243,22.9425,254642.0
2016-11-04 09:55:00,25.11,25.27,25.11,25.24,244552.0,22.9425,23.0887,22.9425,23.0613,244552.0
2016-11-04 10:00:00,25.24,25.28,25.13,25.18,217961.0,23.0613,23.0979,22.9608,23.0065,217961.0
2016-11-04 10:05:00,25.16,25.24,25.14,25.18,224271.0,22.9882,23.0613,22.9699,23.0065,224271.0
2016-11-04 10:10:00,25.17,25.2,25.13,25.17,199314.0,22.9973,23.0248,22.9608,22.9973,199314.0
2016-11-04 10:15:00,25.17,25.24,25.17,25.2,110232.0,22.9973,23.0613,22.9973,23.0248,110232.0
2016-11-04 10:20:00,25.21,25.22,25.12,25.17,170224.0,23.0339,23.043,22.9517,22.9973,170224.0
2016-11-04 10:25:00,25.17,25.18,25.13,25.13,131679.0,22.9973,23.0065,22.9608,22.9608,131679.0
2016-11-04 10:30:00,25.13,25.18,25.12,25.14,173762.0,22.9608,23.0065,22.9517,22.9699,173762.0
2016-11-04 10:35:00,25.13,25.14,25.09,25.1,192911.0,22.9608,22.9699,22.9243,22.9334,192911.0
2016-11-04 10:40:00,25.1,25.14,25.08,25.11,127110.0,22.9334,22.9699,22.9151,22.9425,127110.0
2016-11-04 10:45:00,25.1,25.1,24.92,24.93,536144.0,22.9334,22.9334,22.7689,22.7781,536144.0
2016-11-04 10:50:00,24.94,24.95,24.85,24.88,332066.0,22.7872,22.7963,22.705,22.7324,332066.0
2016-11-04 10:55:00,24.89,24.92,24.83,24.87,357991.0,22.7415,22.7689,22.6867,22.7232,357991.0
2016-11-04 11:00:00,24.87,24.92,24.82,24.82,306325.0,22.7232,22.7689,22.6776,22.6776,306325.0
2016-11-04 11:05:00,24.83,24.83,24.73,24.77,295288.0,22.6867,22.6867,22.5953,22.6319,295288.0
2016-11-04 11:10:00,24.77,24.88,24.77,24.85,293871.0,22.6319,22.7324,22.6319,22.705,293871.0
2016-11-04 11:15:00,24.86,24.88,24.75,24.78,207960.0,22.7141,22.7324,22.6136,22.641,207960.0
2016-11-04 11:20:00,24.77,24.85,24.75,24.84,222643.0,22.6319,22.705,22.6136,22.6958,222643.0
2016-11-04 11:25:00,24.84,24.84,24.77,24.84,118207.0,22.6958,22.6958,22.6319,22.6958,118207.0
2016-11-04 11:30:00,24.84,24.95,24.84,24.93,199333.0,22.6958,22.7963,22.6958,22.7781,199333.0
2016-11-04 11:35:00,24.93,24.95,24.89,24.9,150607.0,22.7781,22.7963,22.7415,22.7507,150607.0
2016-11-04 11:40:00,24.9,24.92,24.83,24.83,152352.0,22.7507,22.7689,22.6867,22.6867,152352.0
2016-11-04 11:45:00,24.83,24.85,24.81,24.81,182468.0,22.6867,22.705,22.6684,22.6684,182468.0
2016-11-04 11:50:00,24.8,24.87,24.78,24.86,166300.0,22.6593,22.7232,22.641,22.7141,166300.0
2016-11-04 11:55:00,24.86,24.91,24.85,24.88,109348.0,22.7141,22.7598,22.705,22.7324,109348.0
2016-11-04 12:00:00,24.88,24.88,24.81,24.85,201741.0,22.7324,22.7324,22.6684,22.705,201741.0
2016-11-04 12:05:00,24.86,24.86,24.82,24.83,73474.0,22.7141,22.7141,22.6776,22.6867,73474.0
2016-11-04 12:10:00,24.83,24.84,24.8,24.82,123218.0,22.6867,22.6958,22.6593,22.6776,123218.0
2016-11-04 12:15:00,24.82,24.83,24.77,24.78,139300.0,22.6776,22.6867,22.6319,22.641,139300.0
2016-11-04 12:20:00,24.78,24.84,24.77,24.8,114282.0,22.641,22.6958,22.6319,22.6593,114282.0
2016-11-04 12:25:00,24.8,24.82,24.78,24.79,77690.0,22.6593,22.6776,22.641,22.6502,77690.0
2016-11-04 12:30:00,24.79,24.92,24.79,24.9,279370.0,22.6502,22.7689,22.6502,22.7507,279370.0
2016-11-04 12:35:00,24.9,24.96,24.88,24.91,225605.0,22.7507,22.8055,22.7324,22.7598,225605.0
2016-11-04 12:40:00,24.91,24.91,24.85,24.89,106514.0,22.7598,22.7598,22.705,22.7415,106514.0
2016-11-04 12:45:00,24.89,24.9,24.86,24.89,91415.0,22.7415,22.7507,22.7141,22.7415,91415.0
2016-11-04 12:50:00,24.89,24.9,24.85,24.85,93678.0,22.7415,22.7507,22.705,22.705,93678.0
2016-11-04 12:55:00,24.84,24.88,24.84,24.86,86952.0,22.6958,22.7324,22.6958,22.7141,86952.0
2016-11-04 13:00:00,24.87,24.87,24.83,24.83,63314.0,22.7232,22.7232,22.6867,22.6867,63314.0
2016-11-04 13:05:00,24.83,24.89,24.83,24.89,85276.0,22.6867,22.7415,22.6867,22.7415,85276.0
2016-11-04 13:10:00,24.89,24.94,24.86,24.91,108358.0,22.7415,22.7872,22.7141,22.7598,108358.0
2016-11-04 13:15:00,24.92,24.92,24.88,24.9,78567.0,22.7689,22.7689,22.7324,22.7507,78567.0
2016-11-04 13:20:00,24.9,24.9,24.87,24.89,68278.0,22.7507,22.7507,22.7232,22.7415,68278.0
2016-11-04 13:25:00,24.89,24.91,24.88,24.88,41782.0,22.7415,22.7598,22.7324,22.7324,41782.0
2016-11-04 13:30:00,24.88,24.92,24.88,24.92,50847.0,22.7324,22.7689,22.7324,22.7689,50847.0
2016-11-04 13:35:00,24.91,24.91,24.81,24.83,172312.0,22.7598,22.7598,22.6684,22.6867,172312.0
2016-11-04 13:40:00,24.83,24.83,24.77,24.81,128933.0,22.6867,22.6867,22.6319,22.6684,128933.0
2016-11-04 13:45:00,24.81,24.84,24.8,24.82,163745.0,22.6684,22.6958,22.6593,22.6776,163745.0
2016-11-04 13:50:00,24.83,24.83,24.79,24.79,160838.0,22.6867,22.6867,22.6502,22.6502,160838.0
2016-11-04 13:55:00,24.79,24.79,24.69,24.69,270645.0,22.6502,22.6502,22.5588,22.5588,270645.0
2016-11-04 14:00:00,24.69,24.72,24.66,24.68,406525.0,22.5588,22.5862,22.5314,22.5496,406525.0
2016-11-04 14:05:00,24.68,24.76,24.67,24.75,206267.0,22.5496,22.6227,22.5405,22.6136,206267.0
2016-11-04 14:10:00,24.75,24.8,24.73,24.8,195910.0,22.6136,22.6593,22.5953,22.6593,195910.0
2016-11-04 14:15:00,24.79,24.8,24.71,24.72,138797.0,22.6502,22.6593,22.5771,22.5862,138797.0
2016-11-04 14:20:00,24.71,24.74,24.68,24.74,171733.0,22.5771,22.6045,22.5496,22.6045,171733.0
2016-11-04 14:25:00,24.74,24.74,24.69,24.72,143774.0,22.6045,22.6045,22.5588,22.5862,143774.0
2016-11-04 14:30:00,24.71,24.72,24.69,24.71,77271.0,22.5771,22.5862,22.5588,22.5771,77271.0
2016-11-04 14:35:00,24.72,24.81,24.71,24.77,291176.0,22.5862,22.6684,22.5771,22.6319,291176.0
2016-11-04 14:40:00,24.76,24.79,24.75,24.77,128240.0,22.6227,22.6502,22.6136,22.6319,128240.0
2016-11-04 14:45:00,24.77,24.8,24.75,24.79,106754.0,22.6319,22.6593,22.6136,22.6502,106754.0
2016-11-04 14:50:00,24.79,24.87,24.77,24.85,232998.0,22.6502,22.7232,22.6319,22.705,232998.0
2016-11-04 14:55:00,24.85,24.85,24.79,24.8,151964.0,22.705,22.705,22.6502,22.6593,151964.0
2016-11-04 15:00:00,24.8,24.86,24.77,24.86,198894.0,22.6593,22.7141,22.6319,22.7141,198894.0
2016-11-04 15:05:00,24.86,24.95,24.86,24.93,309575.0,22.7141,22.7963,22.7141,22.7781,309575.0
2016-11-04 15:10:00,24.92,25.0,24.92,24.99,291859.0,22.7689,22.842,22.7689,22.8329,291859.0
2016-11-04 15:15:00,24.99,25.02,24.95,24.99,226014.0,22.8329,22.8603,22.7963,22.8329,226014.0
2016-11-04 15:20:00,24.99,25.01,24.94,24.97,183832.0,22.8329,22.8512,22.7872,22.8146,183832.0
2016-11-04 15:25:00,24.98,25.03,24.94,25.03,387434.0,22.8238,22.8694,22.7872,22.8694,387434.0
2016-11-04 15:30:00,25.03,25.09,25.02,25.08,347953.0,22.8694,22.9243,22.8603,22.9151,347953.0
2016-11-04 15:35:00,25.08,25.1,25.07,25.1,241619.0,22.9151,22.9334,22.906,22.9334,241619.0
2016-11-04 15:40:00,25.09,25.1,25.06,25.09,348381.0,22.9243,22.9334,22.8968,22.9243,348381.0
2016-11-04 15:45:00,25.08,25.14,25.08,25.14,524216.0,22.9151,22.9699,22.9151,22.9699,524216.0
2016-11-04 15:50:00,25.13,25.14,25.09,25.09,442775.0,22.9608,22.9699,22.9243,22.9243,442775.0
2016-11-04 15:55:00,25.09,25.11,24.95,25.0,2045773.0,22.9243,22.9425,22.7963,22.842,2045773.0
2016-11-07 09:30:00,24.24,24.29,24.12,24.13,1031613.0,22.1476,22.1933,22.038,22.0471,1031613.0
2016-11-07 09:35:00,24.13,24.26,24.12,24.24,576343.0,22.0471,22.1659,22.038,22.1476,576343.0
2016-11-07 09:40:00,24.24,24.35,24.21,24.22,305214.0,22.1476,22.2481,22.1202,22.1294,305214.0
2016-11-07 09:45:00,24.22,24.24,24.17,24.17,229741.0,22.1294,22.1476,22.0837,22.0837,229741.0
2016-11-07 09:50:00,24.17,24.33,24.16,24.28,315643.0,22.0837,22.2299,22.0745,22.1842,315643.0
2016-11-07 09:55:00,24.28,24.31,24.25,24.27,197290.0,22.1842,22.2116,22.1568,22.175,197290.0
2016-11-07 10:00:00,24.27,24.27,24.13,24.14,381402.0,22.175,22.175,22.0471,22.0563,381402.0
2016-11-07 10:05:00,24.14,24.16,24.04,24.04,404925.0,22.0563,22.0745,21.9649,21.9649,404925.0
2016-11-07 10:10:00,24.03,24.09,24.0,24.07,304054.0,21.9558,22.0106,21.9283,21.9923,304054.0
2016-11-07 10:15:00,24.07,24.09,24.02,24.07,225752.0,21.9923,22.0106,21.9466,21.9923,225752.0
2016-11-07 10:20:00,24.06,24.08,24.02,24.05,158577.0,21.9832,22.0014,21.9466,21.974,158577.0
2016-11-07 10:25:00,24.05,24.06,24.01,24.04,188753.0,21.974,21.9832,21.9375,21.9649,188753.0
2016-11-07 10:30:00,24.04,24.07,24.01,24.02,205918.0,21.9649,21.9923,21.9375,21.9466,205918.0
2016-11-07 10:35:00,24.02,24.04,24.0,24.0,227590.0,21.9466,21.9649,21.9283,21.9283,227590.0
2016-11-07 10:40:00,24.0,24.09,24.0,24.07,160272.0,21.9283,22.0106,21.9283,21.9923,160272.0
2016-11-07 10:45:00,24.07,24.14,24.02,24.06,195691.0,21.9923,22.0563,21.9466,21.9832,195691.0
2016-11-07 10:50:00,24.06,24.09,24.04,24.08,144200.0,21.9832,22.0106,21.9649,22.0014,144200.0
2016-11-07 10:55:00,24.07,24.09,24.05,24.06,137827.0,21.9923,22.0106,21.974,21.9832,137827.0
2016-11-07 11:00:00,24.06,24.06,23.94,23.94,674331.0,21.9832,21.9832,21.8735,21.8735,674331.0
2016-11-07 11:05:00,23.95,23.96,23.81,23.85,515007.0,21.8827,21.8918,21.7547,21.7913,515007.0
2016-11-07 11:10:00,23.85,23.87,23.78,23.86,484327.0,21.7913,21.8096,21.7273,21.8004,484327.0
2016-11-07 11:15:00,23.86,23.86,23.78,23.79,325693.0,21.8004,21.8004,21.7273,21.7365,325693.0
2016-11-07 11:20:00,23.78,23.88,23.77,23.82,445256.0,21.7273,21.8187,21.7182,21.7639,445256.0
2016-11-07 11:25:00,23.82,23.89,23.82,23.84,331364.0,21.7639,21.8278,21.7639,21.7822,331364.0
2016-11-07 11:30:00,23.85,23.85,23.8,23.84,156172.0,21.7913,21.7913,21.7456,21.7822,156172.0
2016-11-07 11:35:00,23.83,23.84,23.76,23.77,137553.0,21.773,21.7822,21.7091,21.7182,137553.0
2016-11-07 11:40:00,23.77,23.81,23.75,23.8,139108.0,21.7182,21.7547,21.6999,21.7456,139108.0
2016-11-07 11:45:00,23.79,23.83,23.78,23.81,121495.0,21.7365,21.773,21.7273,21.7547,121495.0
2016-11-07 11:50:00,23.81,23.81,23.78,23.79,183659.0,21.7547,21.7547,21.7273,21.7365,183659.0
2016-11-07 11:55:00,23.8,23.92,23.78,23.9,160373.0,21.7456,21.8552,21.7273,21.837,160373.0
2016-11-07 12:00:00,23.9,23.93,23.86,23.88,210330.0,21.837,21.8644,21.8004,21.8187,210330.0
2016-11-07 12:05:00,23.88,23.9,23.84,23.86,126798.0,21.8187,21.837,21.7822,21.8004,126798.0
2016-11-07 12:10:00,23.86,23.91,23.85,23.88,86769.0,21.8004,21.8461,21.7913,21.8187,86769.0
2016-11-07 12:15:00,23.88,23.9,23.86,23.89,153766.0,21.8187,21.837,21.8004,21.8278,153766.0
2016-11-07 12:20:00,23.88,23.91,23.88,23.89,99329.0,21.8187,21.8461,21.8187,21.8278,99329.0
2016-11-07 12:25:00,23.89,23.96,23.88,23.95,134705.0,21.8278,21.8918,21.8187,21.8827,134705.0
2016-11-07 12:30:00,23.95,23.98,23.92,23.94,88750.0,21.8827,21.9101,21.8552,21.8735,88750.0
2016-11-07 12:35:00,23.93,23.95,23.91,23.95,159633.0,21.8644,21.8827,21.8461,21.8827,159633.0
2016-11-07 12:40:00,23.95,23.96,23.93,23.95,147474.0,21.8827,21.8918,21.8644,21.8827,147474.0
2016-11-07 12:45:00,23.94,23.94,23.9,23.91,122012.0,21.8735,21.8735,21.837,21.8461,122012.0
2016-11-07 12:50:00,23.92,23.99,23.92,23.96,161278.0,21.8552,21.9192,21.8552,21.8918,161278.0
2016-11-07 12:55:00,23.96,24.09,23.96,24.09,144328.0,21.8918,22.0106,21.8918,22.0106,144328.0
2016-11-07 13:00:00,24.09,24.1,24.02,24.04,154886.0,22.0106,22.0197,21.9466,21.9649,154886.0
2016-11-07 13:05:00,24.04,24.08,24.04,24.07,90066.0,21.9649,22.0014,21.9649,21.9923,90066.0
2016-11-07 13:10:00,24.07,24.07,24.0,24.02,146143.0,21.9923,21.9923,21.9283,21.9466,146143.0
2016-11-07 13:15:00,24.02,24.02,23.98,23.98,110598.0,21.9466,21.9466,21.9101,21.9101,110598.0
2016-11-07 13:20:00,23.98,23.99,23.94,23.96,121118.0,21.9101,21.9192,21.8735,21.8918,121118.0
2016-11-07 13:25:00,23.96,23.98,23.93,23.96,83288.0,21.8918,21.9101,21.8644,21.8918,83288.0
2016-11-07 13:30:00,23.96,23.99,23.93,23.93,94108.0,21.8918,21.9192,21.8644,21.8644,94108.0
2016-11-07 13:35:00,23.94,24.02,23.94,23.98,82784.0,21.8735,21.9466,21.8735,21.9101,82784.0
2016-11-07 13:40:00,23.99,24.0,23.98,23.99,46959.0,21.9192,21.9283,21.9101,21.9192,46959.0
2016-11-07 13:45:00,23.98,23.99,23.96,23.98,130346.0,21.9101,21.9192,21.8918,21.9101,130346.0
2016-11-07 13:50:00,23.98,24.05,23.98,24.04,89336.0,21.9101,21.974,21.9101,21.9649,89336.0
2016-11-07 13:55:00,24.03,24.05,23.96,23.98,191059.0,21.9558,21.974,21.8918,21.9101,191059.0
2016-11-07 14:00:00,23.98,23.99,23.95,23.98,91847.0,21.9101,21.9192,21.8827,21.9101,91847.0
2016-11-07 14:05:00,23.98,24.02,23.98,24.02,88970.0,21.9101,21.9466,21.9101,21.9466,88970.0
2016-11-07 14:10:00,24.02,24.05,24.02,24.03,54860.0,21.9466,21.974,21.9466,21.9558,54860.0
2016-11-07 14:15:00,24.03,24.05,24.0,24.02,151692.0,21.9558,21.974,21.9283,21.9466,151692.0
2016-11-07 14:20:00,24.02,24.03,23.99,23.99,90731.0,21.9466,21.9558,21.9192,21.9192,90731.0
2016-11-07 14:25:00,23.99,24.04,23.99,24.04,126263.0,21.9192,21.9649,21.9192,21.9649,126263.0
2016-11-07 14:30:00,24.04,24.07,24.01,24.07,152595.0,21.9649,21.9923,21.9375,21.9923,152595.0
2016-11-07 14:35:00,24.06,24.13,24.06,24.12,184308.0,21.9832,22.0471,21.9832,22.038,184308.0
2016-11-07 14:40:00,24.11,24.16,24.1,24.14,112557.0,22.0288,22.0745,22.0197,22.0563,112557.0
2016-11-07 14:45:00,24.14,24.17,24.13,24.15,100947.0,22.0563,22.0837,22.0471,22.0654,100947.0
2016-11-07 14:50:00,24.15,24.2,24.13,24.2,124148.0,22.0654,22.1111,22.0471,22.1111,124148.0
2016-11-07 14:55:00,24.19,24.19,24.12,24.13,128849.0,22.1019,22.1019,22.038,22.0471,128849.0
2016-11-07 15:00:00,24.13,24.19,24.13,24.17,111050.0,22.0471,22.1019,22.0471,22.0837,111050.0
2016-11-07 15:05:00,24.17,24.22,24.17,24.21,102700.0,22.0837,22.1294,22.0837,22.1202,102700.0
2016-11-07 15:10:00,24.21,24.22,24.18,24.18,129041.0,22.1202,22.1294,22.0928,22.0928,129041.0
2016-11-07 15:15:00,24.18,24.18,24.16,24.16,99986.0,22.0928,22.0928,22.0745,22.0745,99986.0
2016-11-07 15:20:00,24.15,24.16,24.12,24.13,106775.0,22.0654,22.0745,22.038,22.0471,106775.0
2016-11-07 15:25:00,24.13,24.17,24.1,24.1,107515.0,22.0471,22.0837,22.0197,22.0197,107515.0
2016-11-07 15:30:00,24.1,24.15,24.09,24.15,175002.0,22.0197,22.0654,22.0106,22.0654,175002.0
2016-11-07 15:35:00,24.15,24.17,24.12,24.13,191932.0,22.0654,22.0837,22.038,22.0471,191932.0
2016-11-07 15:40:00,24.13,24.14,24.1,24.1,178916.0,22.0471,22.0563,22.0197,22.0197,178916.0
2016-11-07 15:45:00,24.1,24.18,24.09,24.17,237239.0,22.0197,22.0928,22.0106,22.0837,237239.0
2016-11-07 15:50:00,24.18,24.23,24.17,24.2,387968.0,22.0928,22.1385,22.0837,22.1111,387968.0
2016-11-07 15:55:00,24.2,24.22,24.06,24.08,1712752.0,22.1111,22.1294,21.9832,22.0014,1712752.0
2016-11-08 09:30:00,24.19,24.4,24.18,24.37,525626.0,22.1019,22.2938,22.0928,22.2664,525626.0
2016-11-08 09:35:00,24.38,24.5,24.36,24.36,404695.0,22.2755,22.3852,22.2573,22.2573,404695.0
2016-11-08 09:40:00,24.37,24.39,24.28,24.39,296593.0,22.2664,22.2847,22.1842,22.2847,296593.0
2016-11-08 09:45:00,24.39,24.39,24.26,24.3,286056.0,22.2847,22.2847,22.1659,22.2024,286056.0
2016-11-08 09:50:00,24.3,24.41,24.29,24.41,207361.0,22.2024,22.303,22.1933,22.303,207361.0
2016-11-08 09:55:00,24.41,24.41,24.28,24.3,150352.0,22.303,22.303,22.1842,22.2024,150352.0
2016-11-08 10:00:00,24.3,24.38,24.29,24.35,200283.0,22.2024,22.2755,22.1933,22.2481,200283.0
2016-11-08 10:05:00,24.35,24.37,24.31,24.33,192014.0,22.2481,22.2664,22.2116,22.2299,192014.0
2016-11-08 10:10:00,24.33,24.33,24.26,24.3,125187.0,22.2299,22.2299,22.1659,22.2024,125187.0
2016-11-08 10:15:00,24.3,24.47,24.3,24.45,237991.0,22.2024,22.3578,22.2024,22.3395,237991.0
2016-11-08 10:20:00,24.45,24.51,24.43,24.47,224096.0,22.3395,22.3943,22.3212,22.3578,224096.0
2016-11-08 10:25:00,24.48,24.52,24.42,24.52,121390.0,22.3669,22.4035,22.3121,22.4035,121390.0
2016-11-08 10:30:00,24.52,24.67,24.49,24.66,592761.0,22.4035,22.5405,22.376,22.5314,592761.0
2016-11-08 10:35:00,24.66,24.67,24.53,24.54,510173.0,22.5314,22.5405,22.4126,22.4217,510173.0
2016-11-08 10:40:00,24.55,24.6,24.52,24.56,205125.0,22.4309,22.4766,22.4035,22.44,205125.0
2016-11-08 10:45:00,24.56,24.56,24.28,24.29,671119.0,22.44,22.44,22.1842,22.1933,671119.0
2016-11-08 10:50:00,24.28,24.39,24.28,24.3,380535.0,22.1842,22.2847,22.1842,22.2024,380535.0
2016-11-08 10:55:00,24.29,24.3,24.23,24.27,310217.0,22.1933,22.2024,22.1385,22.175,310217.0
2016-11-08 11:00:00,24.27,24.31,24.27,24.28,110532.0,22.175,22.2116,22.175,22.1842,110532.0
2016-11-08 11:05:00,24.28,24.29,24.16,24.24,288070.0,22.1842,22.1933,22.0745,22.1476,288070.0
2016-11-08 11:10:00,24.24,24.24,24.07,24.11,461324.0,22.1476,22.1476,21.9923,22.0288,461324.0
2016-11-08 11:15:00,24.11,24.18,24.08,24.16,214401.0,22.0288,22.0928,22.0014,22.0745,214401.0
2016-11-08 11:20:00,24.16,24.17,24.08,24.08,330888.0,22.0745,22.0837,22.0014,22.0014,330888.0
2016-11-08 11:25:00,24.08,24.13,24.04,24.07,558068.0,22.0014,22.0471,21.9649,21.9923,558068.0
2016-11-08 11:30:00,24.06,24.08,23.96,23.97,782553.0,21.9832,22.0014,21.8918,21.9009,782553.0
2016-11-08 11:35:00,23.97,23.98,23.66,23.76,943150.0,21.9009,21.9101,21.6177,21.7091,943150.0
2016-11-08 11:40:00,23.76,23.84,23.65,23.79,490168.0,21.7091,21.7822,21.6086,21.7365,490168.0
2016-11-08 11:45:00,23.79,23.85,23.72,23.84,271501.0,21.7365,21.7913,21.6725,21.7822,271501.0
2016-11-08 11:50:00,23.84,23.92,23.83,23.87,266761.0,21.7822,21.8552,21.773,21.8096,266761.0
2016-11-08 11:55:00,23.86,24.01,23.86,23.98,316671.0,21.8004,21.9375,21.8004,21.9101,316671.0
2016-11-08 12:00:00,23.98,23.98,23.92,23.93,171991.0,21.9101,21.9101,21.8552,21.8644,171991.0
2016-11-08 12:05:00,23.94,23.95,23.88,23.89,121828.0,21.8735,21.8827,21.8187,21.8278,121828.0
2016-11-08 12:10:00,23.89,23.94,23.86,23.9,116483.0,21.8278,21.8735,21.8004,21.837,116483.0
2016-11-08 12:15:00,23.91,23.96,23.9,23.96,194834.0,21.8461,21.8918,21.837,21.8918,194834.0
2016-11-08 12:20:00,23.97,23.99,23.95,23.97,78241.0,21.9009,21.9192,21.8827,21.9009,78241.0
2016-11-08 12:25:00,23.97,24.03,23.94,24.02,126068.0,21.9009,21.9558,21.8735,21.9466,126068.0
2016-11-08 12:30:00,24.01,24.16,23.98,24.16,231399.0,21.9375,22.0745,21.9101,22.0745,231399.0
2016-11-08 12:35:00,24.16,24.16,24.11,24.12,141729.0,22.0745,22.0745,22.0288,22.038,141729.0
2016-11-08 12:40:00,24.12,24.13,24.07,24.13,152026.0,22.038,22.0471,21.9923,22.0471,152026.0
2016-11-08 12:45:00,24.13,24.15,24.11,24.15,92175.0,22.0471,22.0654,22.0288,22.0654,92175.0
2016-11-08 12:50:00,24.14,24.18,24.12,24.13,100115.0,22.0563,22.0928,22.038,22.0471,100115.0
2016-11-08 12:55:00,24.13,24.18,24.11,24.18,102274.0,22.0471,22.0928,22.0288,22.0928,102274.0
2016-11-08 13:00:00,24.17,24.22,24.16,24.22,121912.0,22.0837,22.1294,22.0745,22.1294,121912.0
2016-11-08 13:05:00,24.21,24.21,24.12,24.19,141494.0,22.1202,22.1202,22.038,22.1019,141494.0
2016-11-08 13:10:00,24.18,24.2,24.05,24.06,178635.0,22.0928,22.1111,21.974,21.9832,178635.0
2016-11-08 13:15:00,24.07,24.15,24.07,24.14,114153.0,21.9923,22.0654,21.9923,22.0563,114153.0
2016-11-08 13:20:00,24.14,24.17,24.08,24.09,144795.0,22.0563,22.0837,22.0014,22.0106,144795.0
2016-11-08 13:25:00,24.09,24.1,24.03,24.09,91993.0,22.0106,22.0197,21.9558,22.0106,91993.0
2016-11-08 13:30:00,24.1,24.13,24.05,24.09,109095.0,22.0197,22.0471,21.974,22.0106,109095.0
2016-11-08 13:35:00,24.08,24.12,24.07,24.09,116054.0,22.0014,22.038,21.9923,22.0106,116054.0
2016-11-08 13:40:00,24.09,24.13,24.07,24.07,78021.0,22.0106,22.0471,21.9923,21.9923,78021.0
2016-11-08 13:45:00,24.08,24.11,24.06,24.07,93297.0,22.0014,22.0288,21.9832,21.9923,93297.0
2016-11-08 13:50:00,24.07,24.08,24.03,24.05,77527.0,21.9923,22.0014,21.9558,21.974,77527.0
2016-11-08 13:55:00,24.06,24.14,24.05,24.14,155826.0,21.9832,22.0563,21.974,22.0563,155826.0
2016-11-08 14:00:00,24.14,24.14,24.08,24.12,172618.0,22.0563,22.0563,22.0014,22.038,172618.0
2016-11-08 14:05:00,24.13,24.15,24.11,24.13,59268.0,22.0471,22.0654,22.0288,22.0471,59268.0
2016-11-08 14:10:00,24.13,24.18,24.09,24.18,88683.0,22.0471,22.0928,22.0106,22.0928,88683.0
2016-11-08 14:15:00,24.17,24.21,24.17,24.18,96251.0,22.0837,22.1202,22.0837,22.0928,96251.0
2016-11-08 14:20:00,24.19,24.19,24.15,24.19,66172.0,22.1019,22.1019,22.0654,22.1019,66172.0
2016-11-08 14:25:00,24.19,24.24,24.19,24.21,121188.0,22.1019,22.1476,22.1019,22.1202,121188.0
2016-11-08 14:30:00,24.21,24.27,24.21,24.27,55875.0,22.1202,22.175,22.1202,22.175,55875.0
2016-11-08 14:35:00,24.27,24.28,24.19,24.19,125467.0,22.175,22.1842,22.1019,22.1019,125467.0
2016-11-08 14:40:00,24.19,24.22,24.18,24.22,413336.0,22.1019,22.1294,22.0928,22.1294,413336.0
2016-11-08 14:45:00,24.22,24.22,24.11,24.14,542074.0,22.1294,22.1294,22.0288,22.0563,542074.0
2016-11-08 14:50:00,24.14,24.15,24.1,24.14,100156.0,22.0563,22.0654,22.0197,22.0563,100156.0
2016-11-08 14:55:00,24.15,24.19,24.13,24.15,113925.0,22.0654,22.1019,22.0471,22.0654,113925.0
2016-11-08 15:00:00,24.15,24.15,24.13,24.14,41320.0,22.0654,22.0654,22.0471,22.0563,41320.0
2016-11-08 15:05:00,24.15,24.15,24.05,24.06,233285.0,22.0654,22.0654,21.974,21.9832,233285.0
2016-11-08 15:10:00,24.06,24.09,24.05,24.09,321352.0,21.9832,22.0106,21.974,22.0106,321352.0
2016-11-08 15:15:00,24.09,24.13,24.09,24.13,230667.0,22.0106,22.0471,22.0106,22.0471,230667.0
2016-11-08 15:20:00,24.12,24.13,24.1,24.1,71619.0,22.038,22.0471,22.0197,22.0197,71619.0
2016-11-08 15:25:00,24.1,24.1,24.07,24.09,200080.0,22.0197,22.0197,21.9923,22.0106,200080.0
2016-11-08 15:30:00,24.09,24.12,24.05,24.08,382580.0,22.0106,22.038,21.974,22.0014,382580.0
2016-11-08 15:35:00,24.08,24.08,24.06,24.07,215781.0,22.0014,22.0014,21.9832,21.9923,215781.0
2016-11-08 15:40:00,24.07,24.1,24.0,24.0,391294.0,21.9923,22.0197,21.9283,21.9283,391294.0
2016-11-08 15:45:00,24.0,24.02,23.97,24.02,395166.0,21.9283,21.9466,21.9009,21.9466,395166.0
2016-11-08 15:50:00,24.01,24.02,23.99,24.01,383104.0,21.9375,21.9466,21.9192,21.9375,383104.0
2016-11-08 15:55:00,24.01,24.03,23.95,23.98,1269060.0,21.9375,21.9558,21.8827,21.9101,1269060.0
2016-11-09 09:30:00,25.63,25.7,25.02,25.12,2039447.0,23.4176,23.4816,22.8603,22.9517,2039447.0
2016-11-09 09:35:00,25.13,25.16,24.95,25.01,1076545.0,22.9608,22.9882,22.7963,22.8512,1076545.0
2016-11-09 09:40:00,25.01,25.32,25.0,25.18,816803.0,22.8512,23.1344,22.842,23.0065,816803.0
2016-11-09 09:45:00,25.18,25.23,24.8,24.81,931431.0,23.0065,23.0522,22.6593,22.6684,931431.0
2016-11-09 09:50:00,24.82,24.99,24.74,24.92,722136.0,22.6776,22.8329,22.6045,22.7689,722136.0
2016-11-09 09:55:00,24.92,24.92,24.67,24.67,625097.0,22.7689,22.7689,22.5405,22.5405,625097.0
2016-11-09 10:00:00,24.67,24.8,24.64,24.75,720262.0,22.5405,22.6593,22.5131,22.6136,720262.0
2016-11-09 10:05:00,24.75,24.85,24.58,24.84,838477.0,22.6136,22.705,22.4583,22.6958,838477.0
2016-11-09 10:10:00,24.84,24.94,24.75,24.9,383554.0,22.6958,22.7872,22.6136,22.7507,383554.0
2016-11-09 10:15:00,24.9,25.03,24.89,24.98,403105.0,22.7507,22.8694,22.7415,22.8238,403105.0
2016-11-09 10:20:00,24.99,25.16,24.94,25.16,362508.0,22.8329,22.9882,22.7872,22.9882,362508.0
2016-11-09 10:25:00,25.16,25.16,24.97,24.98,292697.0,22.9882,22.9882,22.8146,22.8238,292697.0
2016-11-09 10:30:00,24.98,25.12,24.98,25.03,261283.0,22.8238,22.9517,22.8238,22.8694,261283.0
2016-11-09 10:35:00,25.02,25.19,25.01,25.16,346646.0,22.8603,23.0156,22.8512,22.9882,346646.0
2016-11-09 10:40:00,25.16,25.22,25.11,25.16,291106.0,22.9882,23.043,22.9425,22.9882,291106.0
2016-11-09 10:45:00,25.16,25.2,25.09,25.19,254011.0,22.9882,23.0248,22.9243,23.0156,254011.0
2016-11-09 10:50:00,25.19,25.2,25.11,25.14,184812.0,23.0156,23.0248,22.9425,22.9699,184812.0
2016-11-09 10:55:00,25.14,25.25,25.14,25.17,243872.0,22.9699,23.0704,22.9699,22.9973,243872.0
2016-11-09 11:00:00,25.17,25.31,25.17,25.3,583732.0,22.9973,23.1253,22.9973,23.1161,583732.0
2016-11-09 11:05:00,25.3,25.34,25.25,25.28,316201.0,23.1161,23.1527,23.0704,23.0979,316201.0
2016-11-09 11:10:00,25.29,25.31,25.26,25.28,228715.0,23.107,23.1253,23.0796,23.0979,228715.0
2016-11-09 11:15:00,25.28,25.28,25.18,25.24,241082.0,23.0979,23.0979,23.0065,23.0613,241082.0
2016-11-09 11:20:00,25.25,25.25,24.92,24.94,933167.0,23.0704,23.0704,22.7689,22.7872,933167.0
2016-11-09 11:25:00,24.95,25.07,24.88,24.91,759650.0,22.7963,22.906,22.7324,22.7598,759650.0
2016-11-09 11:30:00,24.92,25.01,24.9,24.98,234593.0,22.7689,22.8512,22.7507,22.8238,234593.0
2016-11-09 11:35:00,24.98,24.98,24.9,24.93,254758.0,22.8238,22.8238,22.7507,22.7781,254758.0
2016-11-09 11:40:00,24.92,24.92,24.77,24.86,344973.0,22.7689,22.7689,22.6319,22.7141,344973.0
2016-11-09 11:45:00,24.85,24.98,24.85,24.94,187629.0,22.705,22.8238,22.705,22.7872,187629.0
2016-11-09 11:50:00,24.94,25.0,24.91,25.0,157860.0,22.7872,22.842,22.7598,22.842,157860.0
2016-11-09 11:55:00,24.99,25.07,24.95,25.03,301024.0,22.8329,22.906,22.7963,22.8694,301024.0
2016-11-09 12:00:00,25.02,25.15,25.0,25.09,239447.0,22.8603,22.9791,22.842,22.9243,239447.0
2016-11-09 12:05:00,25.09,25.11,24.95,24.98,237342.0,22.9243,22.9425,22.7963,22.8238,237342.0
2016-11-09 12:10:00,24.98,25.02,24.83,24.84,260345.0,22.8238,22.8603,22.6867,22.6958,260345.0
2016-11-09 12:15:00,24.85,24.93,24.74,24.81,292037.0,22.705,22.7781,22.6045,22.6684,292037.0
2016-11-09 12:20:00,24.8,24.8,24.61,24.72,394722.0,22.6593,22.6593,22.4857,22.5862,394722.0
2016-11-09 12:25:00,24.71,24.76,24.66,24.76,259655.0,22.5771,22.6227,22.5314,22.6227,259655.0
2016-11-09 12:30:00,24.76,24.84,24.74,24.8,308484.0,22.6227,22.6958,22.6045,22.6593,308484.0
2016-11-09 12:35:00,24.8,24.82,24.72,24.79,369015.0,22.6593,22.6776,22.5862,22.6502,369015.0
2016-11-09 12:40:00,24.78,24.78,24.63,24.7,206763.0,22.641,22.641,22.504,22.5679,206763.0
2016-11-09 12:45:00,24.7,24.73,24.61,24.63,247598.0,22.5679,22.5953,22.4857,22.504,247598.0
2016-11-09 12:50:00,24.64,24.64,24.51,24.62,271321.0,22.5131,22.5131,22.3943,22.4948,271321.0
2016-11-09 12:55:00,24.61,24.63,24.51,24.56,170415.0,22.4857,22.504,22.3943,22.44,170415.0
2016-11-09 13:00:00,24.57,24.65,24.51,24.55,335102.0,22.4491,22.5222,22.3943,22.4309,335102.0
2016-11-09 13:05:00,24.55,24.56,24.42,24.42,280152.0,22.4309,22.44,22.3121,22.3121,280152.0
2016-11-09 13:10:00,24.42,24.42,24.21,24.3,390521.0,22.3121,22.3121,22.1202,22.2024,390521.0
2016-11-09 13:15:00,24.31,24.36,24.23,24.24,321870.0,22.2116,22.2573,22.1385,22.1476,321870.0
2016-11-09 13:20:00,24.23,24.25,24.12,24.22,394848.0,22.1385,22.1568,22.038,22.1294,394848.0
2016-11-09 13:25:00,24.22,24.31,24.18,24.28,248708.0,22.1294,22.2116,22.0928,22.1842,248708.0
2016-11-09 13:30:00,24.28,24.39,24.28,24.37,205532.0,22.1842,22.2847,22.1842,22.2664,205532.0
2016-11-09 13:35:00,24.37,24.42,24.32,24.4,291647.0,22.2664,22.3121,22.2207,22.2938,291647.0
2016-11-09 13:40:00,24.4,24.46,24.39,24.44,207406.0,22.2938,22.3486,22.2847,22.3304,207406.0
2016-11-09 13:45:00,24.44,24.48,24.33,24.34,188220.0,22.3304,22.3669,22.2299,22.239,188220.0
2016-11-09 13:50:00,24.33,24.33,24.21,24.24,238440.0,22.2299,22.2299,22.1202,22.1476,238440.0
2016-11-09 13:55:00,24.23,24.23,24.16,24.19,163238.0,22.1385,22.1385,22.0745,22.1019,163238.0
2016-11-09 14:00:00,24.19,24.37,24.17,24.33,408351.0,22.1019,22.2664,22.0837,22.2299,408351.0
2016-11-09 14:05:00,24.32,24.4,24.31,24.35,194601.0,22.2207,22.2938,22.2116,22.2481,194601.0
2016-11-09 14:10:00,24.35,24.42,24.34,24.41,177659.0,22.2481,22.3121,22.239,22.303,177659.0
2016-11-09 14:15:00,24.41,24.44,24.34,24.35,168701.0,22.303,22.3304,22.239,22.2481,168701.0
2016-11-09 14:20:00,24.36,24.37,24.3,24.3,143579.0,22.2573,22.2664,22.2024,22.2024,143579.0
2016-11-09 14:25:00,24.3,24.31,24.16,24.16,432357.0,22.2024,22.2116,22.0745,22.0745,432357.0
2016-11-09 14:30:00,24.16,24.17,24.03,24.05,376278.0,22.0745,22.0837,21.9558,21.974,376278.0
2016-11-09 14:35:00,24.04,24.13,24.0,24.08,372678.0,21.9649,22.0471,21.9283,22.0014,372678.0
2016-11-09 14:40:00,24.08,24.11,24.05,24.08,203163.0,22.0014,22.0288,21.974,22.0014,203163.0
2016-11-09 14:45:00,24.08,24.21,24.06,24.16,310479.0,22.0014,22.1202,21.9832,22.0745,310479.0
2016-11-09 14:50:00,24.16,24.24,24.15,24.18,170984.0,22.0745,22.1476,22.0654,22.0928,170984.0
2016-11-09 14:55:00,24.18,24.18,24.09,24.12,155695.0,22.0928,22.0928,22.0106,22.038,155695.0
2016-11-09 15:00:00,24.12,24.25,24.1,24.2,171400.0,22.038,22.1568,22.0197,22.1111,171400.0
2016-11-09 15:05:00,24.2,24.28,24.18,24.25,117948.0,22.1111,22.1842,22.0928,22.1568,117948.0
2016-11-09 15:10:00,24.25,24.31,24.24,24.26,94335.0,22.1568,22.2116,22.1476,22.1659,94335.0
2016-11-09 15:15:00,24.26,24.37,24.26,24.35,99053.0,22.1659,22.2664,22.1659,22.2481,99053.0
2016-11-09 15:20:00,24.35,24.41,24.32,24.36,187900.0,22.2481,22.303,22.2207,22.2573,187900.0
2016-11-09 15:25:00,24.36,24.49,24.36,24.49,144476.0,22.2573,22.376,22.2573,22.376,144476.0
2016-11-09 15:30:00,24.49,24.5,24.43,24.48,215885.0,22.376,22.3852,22.3212,22.3669,215885.0
2016-11-09 15:35:00,24.49,24.57,24.48,24.53,283794.0,22.376,22.4491,22.3669,22.4126,283794.0
2016-11-09 15:40:00,24.53,24.55,24.47,24.49,164850.0,22.4126,22.4309,22.3578,22.376,164850.0
2016-11-09 15:45:00,24.5,24.52,24.48,24.5,203324.0,22.3852,22.4035,22.3669,22.3852,203324.0
2016-11-09 15:50:00,24.5,24.54,24.48,24.53,245204.0,22.3852,22.4217,22.3669,22.4126,245204.0
2016-11-09 15:55:00,24.53,24.63,24.5,24.59,1480472.0,22.4126,22.504,22.3852,22.4674,1480472.0
2016-11-10 09:30:00,24.32,24.34,24.02,24.03,1003912.0,22.2207,22.239,21.9466,21.9558,1003912.0
2016-11-10 09:35:00,24.03,24.03,23.69,23.71,1024241.0,21.9558,21.9558,21.6451,21.6634,1024241.0
2016-11-10 09:40:00,23.71,23.71,23.41,23.54,1314693.0,21.6634,21.6634,21.3893,21.508,1314693.0
2016-11-10 09:45:00,23.55,23.63,23.52,23.53,911519.0,21.5172,21.5903,21.4898,21.4989,911519.0
2016-11-10 09:50:00,23.53,23.54,23.42,23.51,1107052.0,21.4989,21.508,21.3984,21.4806,1107052.0
2016-11-10 09:55:00,23.51,23.62,23.44,23.57,735955.0,21.4806,21.5811,21.4167,21.5355,735955.0
2016-11-10 10:00:00,23.56,23.58,23.44,23.44,784425.0,21.5263,21.5446,21.4167,21.4167,784425.0
2016-11-10 10:05:00,23.44,23.56,23.42,23.44,663267.0,21.4167,21.5263,21.3984,21.4167,663267.0
2016-11-10 10:10:00,23.44,23.53,23.39,23.51,852903.0,21.4167,21.4989,21.371,21.4806,852903.0
2016-11-10 10:15:00,23.51,23.58,23.42,23.5,688448.0,21.4806,21.5446,21.3984,21.4715,688448.0
2016-11-10 10:20:00,23.5,23.5,23.4,23.44,727599.0,21.4715,21.4715,21.3801,21.4167,727599.0
2016-11-10 10:25:00,23.44,23.68,23.42,23.67,624827.0,21.4167,21.636,21.3984,21.6268,624827.0
2016-11-10 10:30:00,23.68,23.69,23.53,23.61,543864.0,21.636,21.6451,21.4989,21.572,543864.0
2016-11-10 10:35:00,23.61,23.73,23.55,23.65,648350.0,21.572,21.6816,21.5172,21.6086,648350.0
2016-11-10 10:40:00,23.66,23.66,23.5,23.6,888729.0,21.6177,21.6177,21.4715,21.5629,888729.0
2016-11-10 10:45:00,23.59,23.65,23.52,23.61,631498.0,21.5537,21.6086,21.4898,21.572,631498.0
2016-11-10 10:50:00,23.6,23.68,23.55,23.61,529107.0,21.5629,21.636,21.5172,21.572,529107.0
2016-11-10 10:55:00,23.6,23.76,23.59,23.71,597500.0,21.5629,21.7091,21.5537,21.6634,597500.0
2016-11-10 11:00:00,23.7,23.7,23.53,23.62,928556.0,21.6542,21.6542,21.4989,21.5811,928556.0
2016-11-10 11:05:00,23.61,23.61,23.48,23.5,583570.0,21.572,21.572,21.4532,21.4715,583570.0
2016-11-10 11:10:00,23.5,23.55,23.48,23.5,718177.0,21.4715,21.5172,21.4532,21.4715,718177.0
2016-11-10 11:15:00,23.5,23.5,23.42,23.45,583506.0,21.4715,21.4715,21.3984,21.4258,583506.0
2016-11-10 11:20:00,23.44,23.5,23.41,23.48,429954.0,21.4167,21.4715,21.3893,21.4532,429954.0
2016-11-10 11:25:00,23.49,23.51,23.45,23.5,380628.0,21.4624,21.4806,21.4258,21.4715,380628.0
2016-11-10 11:30:00,23.5,23.61,23.47,23.57,439663.0,21.4715,21.572,21.4441,21.5355,439663.0
2016-11-10 11:35:00,23.57,23.6,23.53,23.54,227687.0,21.5355,21.5629,21.4989,21.508,227687.0
2016-11-10 11:40:00,23.54,23.57,23.45,23.45,351965.0,21.508,21.5355,21.4258,21.4258,351965.0
2016-11-10 11:45:00,23.45,23.5,23.39,23.47,527863.0,21.4258,21.4715,21.371,21.4441,527863.0
2016-11-10 11:50:00,23.47,23.48,23.42,23.43,283282.0,21.4441,21.4532,21.3984,21.4075,283282.0
2016-11-10 11:55:00,23.42,23.43,23.32,23.35,654438.0,21.3984,21.4075,21.307,21.3345,654438.0
2016-11-10 12:00:00,23.35,23.41,23.32,23.38,257065.0,21.3345,21.3893,21.307,21.3619,257065.0
2016-11-10 12:05:00,23.37,23.4,23.32,23.35,273666.0,21.3527,21.3801,21.307,21.3345,273666.0
2016-11-10 12:10:00,23.36,23.41,23.31,23.31,553509.0,21.3436,21.3893,21.2979,21.2979,553509.0
2016-11-10 12:15:00,23.31,23.47,23.31,23.44,377015.0,21.2979,21.4441,21.2979,21.4167,377015.0
2016-11-10 12:20:00,23.43,23.48,23.36,23.37,306687.0,21.4075,21.4532,21.3436,21.3527,306687.0
2016-11-10 12:25:00,23.36,23.46,23.36,23.44,165434.0,21.3436,21.435,21.3436,21.4167,165434.0
2016-11-10 12:30:00,23.44,23.49,23.41,23.43,223822.0,21.4167,21.4624,21.3893,21.4075,223822.0
2016-11-10 12:35:00,23.43,23.47,23.41,23.43,228928.0,21.4075,21.4441,21.3893,21.4075,228928.0
2016-11-10 12:40:00,23.42,23.47,23.38,23.4,245890.0,21.3984,21.4441,21.3619,21.3801,245890.0
2016-11-10 12:45:00,23.4,23.41,23.35,23.37,246045.0,21.3801,21.3893,21.3345,21.3527,246045.0
2016-11-10 12:50:00,23.38,23.39,23.33,23.34,288791.0,21.3619,21.371,21.3162,21.3253,288791.0
2016-11-10 12:55:00,23.34,23.45,23.33,23.41,214814.0,21.3253,21.4258,21.3162,21.3893,214814.0
2016-11-10 13:00:00,23.42,23.5,23.37,23.37,321867.0,21.3984,21.4715,21.3527,21.3527,321867.0
2016-11-10 13:05:00,23.36,23.43,23.35,23.4,210523.0,21.3436,21.4075,21.3345,21.3801,210523.0
2016-11-10 13:10:00,23.39,23.4,23.35,23.36,179974.0,21.371,21.3801,21.3345,21.3436,179974.0
2016-11-10 13:15:00,23.36,23.43,23.35,23.42,195044.0,21.3436,21.4075,21.3345,21.3984,195044.0
2016-11-10 13:20:00,23.43,23.55,23.43,23.52,334280.0,21.4075,21.5172,21.4075,21.4898,334280.0
2016-11-10 13:25:00,23.52,23.55,23.4,23.4,215389.0,21.4898,21.5172,21.3801,21.3801,215389.0
2016-11-10 13:30:00,23.4,23.41,23.33,23.34,249769.0,21.3801,21.3893,21.3162,21.3253,249769.0
2016-11-10 13:35:00,23.35,23.39,23.33,23.35,363815.0,21.3345,21.371,21.3162,21.3345,363815.0
2016-11-10 13:40:00,23.35,23.39,23.33,23.35,254958.0,21.3345,21.371,21.3162,21.3345,254958.0
2016-11-10 13:45:00,23.35,23.4,23.34,23.35,146623.0,21.3345,21.3801,21.3253,21.3345,146623.0
2016-11-10 13:50:00,23.34,23.38,23.34,23.38,133355.0,21.3253,21.3619,21.3253,21.3619,133355.0
2016-11-10 13:55:00,23.39,23.45,23.39,23.44,215595.0,21.371,21.4258,21.371,21.4167,215595.0
2016-11-10 14:00:00,23.44,23.46,23.41,23.42,231225.0,21.4167,21.435,21.3893,21.3984,231225.0
2016-11-10 14:05:00,23.41,23.43,23.35,23.35,188782.0,21.3893,21.4075,21.3345,21.3345,188782.0
2016-11-10 14:10:00,23.36,23.38,23.34,23.36,191504.0,21.3436,21.3619,21.3253,21.3436,191504.0
2016-11-10 14:15:00,23.36,23.38,23.33,23.34,195237.0,21.3436,21.3619,21.3162,21.3253,195237.0
2016-11-10 14:20:00,23.33,23.35,23.28,23.31,409707.0,21.3162,21.3345,21.2705,21.2979,409707.0
2016-11-10 14:25:00,23.3,23.32,23.25,23.26,303871.0,21.2888,21.307,21.2431,21.2522,303871.0
2016-11-10 14:30:00,23.26,23.28,23.24,23.25,309782.0,21.2522,21.2705,21.2339,21.2431,309782.0
2016-11-10 14:35:00,23.25,23.25,23.18,23.19,276755.0,21.2431,21.2431,21.1791,21.1883,276755.0
2016-11-10 14:40:00,23.18,23.21,23.11,23.11,300442.0,21.1791,21.2065,21.1152,21.1152,300442.0
2016-11-10 14:45:00,23.12,23.12,23.05,23.05,430095.0,21.1243,21.1243,21.0603,21.0603,430095.0
2016-11-10 14:50:00,23.05,23.07,22.99,22.99,602548.0,21.0603,21.0786,21.0055,21.0055,602548.0
2016-11-10 14:55:00,22.99,23.05,22.98,23.01,402084.0,21.0055,21.0603,20.9964,21.0238,402084.0
2016-11-10 15:00:00,23.01,23.13,22.95,22.95,554973.0,21.0238,21.1334,20.969,20.969,554973.0
2016-11-10 15:05:00,22.95,22.99,22.93,22.98,381092.0,20.969,21.0055,20.9507,20.9964,381092.0
2016-11-10 15:10:00,22.98,22.98,22.93,22.95,317350.0,20.9964,20.9964,20.9507,20.969,317350.0
2016-11-10 15:15:00,22.94,22.97,22.9,22.91,447028.0,20.9598,20.9873,20.9233,20.9324,447028.0
2016-11-10 15:20:00,22.91,22.92,22.82,22.83,272259.0,20.9324,20.9416,20.8502,20.8593,272259.0
2016-11-10 15:25:00,22.83,22.85,22.75,22.76,447200.0,20.8593,20.8776,20.7862,20.7954,447200.0
2016-11-10 15:30:00,22.76,22.79,22.6,22.61,717265.0,20.7954,20.8228,20.6492,20.6583,717265.0
2016-11-10 15:35:00,22.6,22.8,22.6,22.74,849636.0,20.6492,20.8319,20.6492,20.7771,849636.0
2016-11-10 15:40:00,22.75,22.8,22.7,22.7,445526.0,20.7862,20.8319,20.7406,20.7406,445526.0
2016-11-10 15:45:00,22.69,22.82,22.69,22.82,564665.0,20.7314,20.8502,20.7314,20.8502,564665.0
2016-11-10 15:50:00,22.82,22.87,22.76,22.84,738545.0,20.8502,20.8959,20.7954,20.8685,738545.0
2016-11-10 15:55:00,22.84,22.84,22.75,22.76,1959202.0,20.8685,20.8685,20.7862,20.7954,1959202.0
2016-11-11 09:30:00,22.75,22.75,22.47,22.62,1631480.0,20.7862,20.7862,20.5304,20.6675,1631480.0
2016-11-11 09:35:00,22.61,22.71,22.56,22.56,730659.0,20.6583,20.7497,20.6126,20.6126,730659.0
2016-11-11 09:40:00,22.56,22.61,22.33,22.33,918718.0,20.6126,20.6583,20.4025,20.4025,918718.0
2016-11-11 09:45:00,22.33,22.33,22.05,22.13,1464813.0,20.4025,20.4025,20.1467,20.2198,1464813.0
2016-11-11 09:50:00,22.12,22.22,22.02,22.03,748466.0,20.2106,20.302,20.1193,20.1284,748466.0
2016-11-11 09:55:00,22.03,22.09,21.77,21.77,903601.0,20.1284,20.1832,19.8908,19.8908,903601.0
2016-11-11 10:00:00,21.76,22.03,21.73,21.96,1291113.0,19.8817,20.1284,19.8543,20.0644,1291113.0
2016-11-11 10:05:00,21.96,21.96,21.73,21.81,938225.0,20.0644,20.0644,19.8543,19.9274,938225.0
2016-11-11 10:10:00,21.82,21.85,21.53,21.65,1280211.0,19.9365,19.9639,19.6716,19.7812,1280211.0
2016-11-11 10:15:00,21.66,21.84,21.64,21.78,831073.0,19.7903,19.9548,19.7721,19.9,831073.0
2016-11-11 10:20:00,21.79,21.88,21.74,21.78,509316.0,19.9091,19.9913,19.8634,19.9,509316.0
2016-11-11 10:25:00,21.79,21.85,21.61,21.77,672892.0,19.9091,19.9639,19.7446,19.8908,672892.0
2016-11-11 10:30:00,21.78,21.84,21.69,21.84,642789.0,19.9,19.9548,19.8177,19.9548,642789.0
2016-11-11 10:35:00,21.84,21.96,21.83,21.86,653083.0,19.9548,20.0644,19.9457,19.9731,653083.0
2016-11-11 10:40:00,21.85,21.88,21.77,21.8,570419.0,19.9639,19.9913,19.8908,19.9182,570419.0
2016-11-11 10:45:00,21.79,21.85,21.74,21.75,466625.0,19.9091,19.9639,19.8634,19.8726,466625.0
2016-11-11 10:50:00,21.75,21.8,21.72,21.75,385388.0,19.8726,19.9182,19.8452,19.8726,385388.0
2016-11-11 10:55:00,21.75,21.75,21.58,21.59,466195.0,19.8726,19.8726,19.7172,19.7264,466195.0
2016-11-11 11:00:00,21.58,21.61,21.52,21.59,1219585.0,19.7172,19.7446,19.6624,19.7264,1219585.0
2016-11-11 11:05:00,21.58,21.58,21.4,21.41,739266.0,19.7172,19.7172,19.5528,19.5619,739266.0
2016-11-11 11:10:00,21.41,21.45,21.3,21.33,665768.0,19.5619,19.5985,19.4614,19.4888,665768.0
2016-11-11 11:15:00,21.33,21.33,21.2,21.2,1292721.0,19.4888,19.4888,19.37,19.37,1292721.0
2016-11-11 11:20:00,21.2,21.32,21.1,21.1,1057986.0,19.37,19.4797,19.2787,19.2787,1057986.0
2016-11-11 11:25:00,21.1,21.21,21.08,21.18,873158.0,19.2787,19.3792,19.2604,19.3518,873158.0
2016-11-11 11:30:00,21.18,21.33,21.18,21.33,571561.0,19.3518,19.4888,19.3518,19.4888,571561.0
2016-11-11 11:35:00,21.33,21.38,21.22,21.32,839207.0,19.4888,19.5345,19.3883,19.4797,839207.0
2016-11-11 11:40:00,21.32,21.45,21.32,21.44,738978.0,19.4797,19.5985,19.4797,19.5893,738978.0
2016-11-11 11:45:00,21.45,21.51,21.39,21.48,437827.0,19.5985,19.6533,19.5436,19.6259,437827.0
2016-11-11 11:50:00,21.48,21.67,21.48,21.67,816927.0,19.6259,19.7995,19.6259,19.7995,816927.0
2016-11-11 11:55:00,21.68,21.71,21.59,21.65,672043.0,19.8086,19.836,19.7264,19.7812,672043.0
2016-11-11 12:00:00,21.65,21.73,21.51,21.52,567315.0,19.7812,19.8543,19.6533,19.6624,567315.0
2016-11-11 12:05:00,21.51,21.53,21.36,21.39,459454.0,19.6533,19.6716,19.5162,19.5436,459454.0
2016-11-11 12:10:00,21.39,21.58,21.39,21.53,371378.0,19.5436,19.7172,19.5436,19.6716,371378.0
2016-11-11 12:15:00,21.53,21.74,21.52,21.68,503186.0,19.6716,19.8634,19.6624,19.8086,503186.0
2016-11-11 12:20:00,21.67,21.7,21.51,21.54,354541.0,19.7995,19.8269,19.6533,19.6807,354541.0
2016-11-11 12:25:00,21.53,21.57,21.49,21.51,353563.0,19.6716,19.7081,19.635,19.6533,353563.0
2016-11-11 12:30:00,21.51,21.6,21.5,21.55,388455.0,19.6533,19.7355,19.6441,19.6898,388455.0
2016-11-11 12:35:00,21.55,21.55,21.42,21.47,389272.0,19.6898,19.6898,19.571,19.6167,389272.0
2016-11-11 12:40:00,21.46,21.56,21.45,21.51,289554.0,19.6076,19.699,19.5985,19.6533,289554.0
2016-11-11 12:45:00,21.52,21.57,21.5,21.52,247553.0,19.6624,19.7081,19.6441,19.6624,247553.0
2016-11-11 12:50:00,21.52,21.59,21.48,21.48,217910.0,19.6624,19.7264,19.6259,19.6259,217910.0
2016-11-11 12:55:00,21.48,21.48,21.33,21.35,369744.0,19.6259,19.6259,19.4888,19.5071,369744.0
2016-11-11 13:00:00,21.36,21.38,21.33,21.37,249044.0,19.5162,19.5345,19.4888,19.5254,249044.0
2016-11-11 13:05:00,21.36,21.37,21.26,21.27,239284.0,19.5162,19.5254,19.4249,19.434,239284.0
2016-11-11 13:10:00,21.26,21.31,21.19,21.21,431541.0,19.4249,19.4705,19.3609,19.3792,431541.0
2016-11-11 13:15:00,21.2,21.27,21.17,21.25,343892.0,19.37,19.434,19.3426,19.4157,343892.0
2016-11-11 13:20:00,21.25,21.26,21.09,21.12,542743.0,19.4157,19.4249,19.2695,19.2969,542743.0
2016-11-11 13:25:00,21.12,21.17,21.07,21.17,474388.0,19.2969,19.3426,19.2513,19.3426,474388.0
2016-11-11 13:30:00,21.18,21.23,21.08,21.1,571902.0,19.3518,19.3974,19.2604,19.2787,571902.0
2016-11-11 13:35:00,21.1,21.2,21.06,21.16,416729.0,19.2787,19.37,19.2421,19.3335,416729.0
2016-11-11 13:40:00,21.16,21.18,21.08,21.08,387432.0,19.3335,19.3518,19.2604,19.2604,387432.0
2016-11-11 13:45:00,21.08,21.12,21.07,21.08,212195.0,19.2604,19.2969,19.2513,19.2604,212195.0
2016-11-11 13:50:00,21.08,21.12,21.05,21.11,210583.0,19.2604,19.2969,19.233,19.2878,210583.0
2016-11-11 13:55:00,21.11,21.12,21.03,21.03,274756.0,19.2878,19.2969,19.2147,19.2147,274756.0
2016-11-11 14:00:00,21.03,21.09,21.01,21.01,477366.0,19.2147,19.2695,19.1964,19.1964,477366.0
2016-11-11 14:05:00,21.01,21.14,21.01,21.11,425421.0,19.1964,19.3152,19.1964,19.2878,425421.0
2016-11-11 14:10:00,21.1,21.21,21.09,21.2,277270.0,19.2787,19.3792,19.2695,19.37,277270.0
2016-11-11 14:15:00,21.19,21.19,21.08,21.14,233285.0,19.3609,19.3609,19.2604,19.3152,233285.0
2016-11-11 14:20:00,21.14,21.17,21.1,21.13,426988.0,19.3152,19.3426,19.2787,19.3061,426988.0
2016-11-11 14:25:00,21.12,21.12,21.03,21.03,286974.0,19.2969,19.2969,19.2147,19.2147,286974.0
2016-11-11 14:30:00,21.04,21.07,20.99,21.02,472243.0,19.2238,19.2513,19.1782,19.2056,472243.0
2016-11-11 14:35:00,21.01,21.07,21.0,21.02,362040.0,19.1964,19.2513,19.1873,19.2056,362040.0
2016-11-11 14:40:00,21.01,21.02,20.95,21.0,364001.0,19.1964,19.2056,19.1416,19.1873,364001.0
2016-11-11 14:45:00,20.99,21.02,20.97,20.99,278551.0,19.1782,19.2056,19.1599,19.1782,278551.0
2016-11-11 14:50:00,21.0,21.0,20.89,20.9,312516.0,19.1873,19.1873,19.0868,19.0959,312516.0
2016-11-11 14:55:00,20.91,20.94,20.85,20.85,466817.0,19.1051,19.1325,19.0502,19.0502,466817.0
2016-11-11 15:00:00,20.85,20.93,20.84,20.92,342522.0,19.0502,19.1233,19.0411,19.1142,342522.0
2016-11-11 15:05:00,20.92,20.96,20.86,20.89,257250.0,19.1142,19.1508,19.0594,19.0868,257250.0
2016-11-11 15:10:00,20.9,20.94,20.88,20.94,288768.0,19.0959,19.1325,19.0777,19.1325,288768.0
2016-11-11 15:15:00,20.94,20.95,20.86,20.86,350856.0,19.1325,19.1416,19.0594,19.0594,350856.0
2016-11-11 15:20:00,20.86,20.88,20.85,20.87,256383.0,19.0594,19.0777,19.0502,19.0685,256383.0
2016-11-11 15:25:00,20.87,20.89,20.83,20.89,344548.0,19.0685,19.0868,19.032,19.0868,344548.0
2016-11-11 15:30:00,20.89,20.92,20.89,20.92,299878.0,19.0868,19.1142,19.0868,19.1142,299878.0
2016-11-11 15:35:00,20.91,20.95,20.89,20.92,266599.0,19.1051,19.1416,19.0868,19.1142,266599.0
2016-11-11 15:40:00,20.91,20.93,20.89,20.93,417219.0,19.1051,19.1233,19.0868,19.1233,417219.0
2016-11-11 15:45:00,20.94,20.95,20.9,20.93,301661.0,19.1325,19.1416,19.0959,19.1233,301661.0
2016-11-11 15:50:00,20.93,21.07,20.93,21.05,915790.0,19.1233,19.2513,19.1233,19.233,915790.0
2016-11-11 15:55:00,21.05,21.07,20.9,20.9,2837660.0,19.233,19.2513,19.0959,19.0959,2837660.0
2016-11-14 09:30:00,20.5,20.65,20.32,20.57,2196294.0,18.7305,18.8675,18.566,18.7944,2196294.0
2016-11-14 09:35:00,20.57,20.69,20.43,20.64,911619.0,18.7944,18.9041,18.6665,18.8584,911619.0
2016-11-14 09:40:00,20.64,20.68,20.42,20.46,538536.0,18.8584,18.8949,18.6574,18.6939,538536.0
2016-11-14 09:45:00,20.45,20.47,20.28,20.3,578470.0,18.6848,18.703,18.5294,18.5477,578470.0
2016-11-14 09:50:00,20.3,20.43,20.23,20.43,523890.0,18.5477,18.6665,18.4838,18.6665,523890.0
2016-11-14 09:55:00,20.42,20.5,20.28,20.3,530306.0,18.6574,18.7305,18.5294,18.5477,530306.0
2016-11-14 10:00:00,20.31,20.39,20.3,20.36,440718.0,18.5569,18.63,18.5477,18.6025,440718.0
2016-11-14 10:05:00,20.36,20.45,20.33,20.35,493340.0,18.6025,18.6848,18.5751,18.5934,493340.0
2016-11-14 10:10:00,20.34,20.34,20.16,20.18,610620.0,18.5843,18.5843,18.4198,18.4381,610620.0
2016-11-14 10:15:00,20.18,20.21,20.13,20.15,1047079.0,18.4381,18.4655,18.3924,18.4107,1047079.0
2016-11-14 10:20:00,20.15,20.27,20.15,20.26,340559.0,18.4107,18.5203,18.4107,18.5112,340559.0
2016-11-14 10:25:00,20.26,20.39,20.22,20.28,921670.0,18.5112,18.63,18.4746,18.5294,921670.0
2016-11-14 10:30:00,20.27,20.36,20.19,20.31,650836.0,18.5203,18.6025,18.4472,18.5569,650836.0
2016-11-14 10:35:00,20.3,20.42,20.29,20.36,504301.0,18.5477,18.6574,18.5386,18.6025,504301.0
2016-11-14 10:40:00,20.36,20.45,20.36,20.42,542808.0,18.6025,18.6848,18.6025,18.6574,542808.0
2016-11-14 10:45:00,20.43,20.43,20.31,20.34,586282.0,18.6665,18.6665,18.5569,18.5843,586282.0
2016-11-14 10:50:00,20.33,20.46,20.33,20.42,326416.0,18.5751,18.6939,18.5751,18.6574,326416.0
2016-11-14 10:55:00,20.42,20.45,20.32,20.37,312549.0,18.6574,18.6848,18.566,18.6117,312549.0
2016-11-14 11:00:00,20.37,20.47,20.37,20.47,265756.0,18.6117,18.703,18.6117,18.703,265756.0
2016-11-14 11:05:00,20.48,20.55,20.46,20.52,298224.0,18.7122,18.7761,18.6939,18.7487,298224.0
2016-11-14 11:10:00,20.51,20.52,20.44,20.49,477145.0,18.7396,18.7487,18.6756,18.7213,477145.0
2016-11-14 11:15:00,20.5,20.52,20.45,20.51,216823.0,18.7305,18.7487,18.6848,18.7396,216823.0
2016-11-14 11:20:00,20.52,20.54,20.48,20.49,173898.0,18.7487,18.767,18.7122,18.7213,173898.0
2016-11-14 11:25:00,20.48,20.64,20.48,20.64,196942.0,18.7122,18.8584,18.7122,18.8584,196942.0
2016-11-14 11:30:00,20.65,20.81,20.65,20.79,465977.0,18.8675,19.0137,18.8675,18.9954,465977.0
2016-11-14 11:35:00,20.78,20.79,20.66,20.71,396730.0,18.9863,18.9954,18.8766,18.9223,396730.0
2016-11-14 11:40:00,20.72,21.11,20.72,21.1,1804285.0,18.9315,19.2878,18.9315,19.2787,1804285.0
2016-11-14 11:45:00,21.1,21.17,21.0,21.02,628351.0,19.2787,19.3426,19.1873,19.2056,628351.0
2016-11-14 11:50:00,21.04,21.16,21.04,21.1,648030.0,19.2238,19.3335,19.2238,19.2787,648030.0
2016-11-14 11:55:00,21.11,21.18,21.11,21.15,430676.0,19.2878,19.3518,19.2878,19.3244,430676.0
2016-11-14 12:00:00,21.16,21.25,21.16,21.2,277623.0,19.3335,19.4157,19.3335,19.37,277623.0
2016-11-14 12:05:00,21.19,21.31,21.11,21.31,586946.0,19.3609,19.4705,19.2878,19.4705,586946.0
2016-11-14 12:10:00,21.32,21.38,21.31,21.32,252240.0,19.4797,19.5345,19.4705,19.4797,252240.0
2016-11-14 12:15:00,21.31,21.37,21.22,21.29,425941.0,19.4705,19.5254,19.3883,19.4523,425941.0
2016-11-14 12:20:00,21.29,21.34,21.24,21.24,319168.0,19.4523,19.498,19.4066,19.4066,319168.0
2016-11-14 12:25:00,21.25,21.38,21.25,21.34,282748.0,19.4157,19.5345,19.4157,19.498,282748.0
2016-11-14 12:30:00,21.35,21.51,21.34,21.51,268193.0,19.5071,19.6533,19.498,19.6533,268193.0
2016-11-14 12:35:00,21.51,21.71,21.51,21.71,777810.0,19.6533,19.836,19.6533,19.836,777810.0
2016-11-14 12:40:00,21.71,21.71,21.49,21.57,968948.0,19.836,19.836,19.635,19.7081,968948.0
2016-11-14 12:45:00,21.57,21.7,21.56,21.69,981782.0,19.7081,19.8269,19.699,19.8177,981782.0
2016-11-14 12:50:00,21.69,21.69,21.47,21.55,777665.0,19.8177,19.8177,19.6167,19.6898,777665.0
2016-11-14 12:55:00,21.56,21.71,21.56,21.68,474092.0,19.699,19.836,19.699,19.8086,474092.0
2016-11-14 13:00:00,21.67,21.67,21.56,21.56,384125.0,19.7995,19.7995,19.699,19.699,384125.0
2016-11-14 13:05:00,21.55,21.56,21.41,21.45,337518.0,19.6898,19.699,19.5619,19.5985,337518.0
2016-11-14 13:10:00,21.44,21.45,21.23,21.3,528461.0,19.5893,19.5985,19.3974,19.4614,528461.0
2016-11-14 13:15:00,21.3,21.41,21.26,21.35,368718.0,19.4614,19.5619,19.4249,19.5071,368718.0
2016-11-14 13:20:00,21.34,21.41,21.3,21.3,236179.0,19.498,19.5619,19.4614,19.4614,236179.0
2016-11-14 13:25:00,21.29,21.31,21.15,21.17,320820.0,19.4523,19.4705,19.3244,19.3426,320820.0
2016-11-14 13:30:00,21.18,21.33,21.17,21.25,310485.0,19.3518,19.4888,19.3426,19.4157,310485.0
2016-11-14 13:35:00,21.25,21.25,21.15,21.18,229217.0,19.4157,19.4157,19.3244,19.3518,229217.0
2016-11-14 13:40:00,21.18,21.23,21.17,21.19,198235.0,19.3518,19.3974,19.3426,19.3609,198235.0
2016-11-14 13:45:00,21.19,21.22,21.16,21.2,178588.0,19.3609,19.3883,19.3335,19.37,178588.0
2016-11-14 13:50:00,21.19,21.3,21.19,21.29,211351.0,19.3609,19.4614,19.3609,19.4523,211351.0
2016-11-14 13:55:00,21.3,21.31,21.19,21.22,227910.0,19.4614,19.4705,19.3609,19.3883,227910.0
2016-11-14 14:00:00,21.21,21.26,21.21,21.26,142764.0,19.3792,19.4249,19.3792,19.4249,142764.0
2016-11-14 14:05:00,21.25,21.35,21.25,21.27,236752.0,19.4157,19.5071,19.4157,19.434,236752.0
2016-11-14 14:10:00,21.26,21.31,21.24,21.28,155412.0,19.4249,19.4705,19.4066,19.4431,155412.0
2016-11-14 14:15:00,21.28,21.41,21.28,21.41,144345.0,19.4431,19.5619,19.4431,19.5619,144345.0
2016-11-14 14:20:00,21.41,21.42,21.32,21.35,204091.0,19.5619,19.571,19.4797,19.5071,204091.0
2016-11-14 14:25:00,21.34,21.36,21.22,21.22,264129.0,19.498,19.5162,19.3883,19.3883,264129.0
2016-11-14 14:30:00,21.23,21.23,21.17,21.18,252332.0,19.3974,19.3974,19.3426,19.3518,252332.0
2016-11-14 14:35:00,21.19,21.25,21.19,21.19,106479.0,19.3609,19.4157,19.3609,19.3609,106479.0
2016-11-14 14:40:00,21.2,21.31,21.19,21.31,105242.0,19.37,19.4705,19.3609,19.4705,105242.0
2016-11-14 14:45:00,21.31,21.31,21.24,21.24,130699.0,19.4705,19.4705,19.4066,19.4066,130699.0
2016-11-14 14:50:00,21.23,21.27,21.22,21.26,245561.0,19.3974,19.434,19.3883,19.4249,245561.0
2016-11-14 14:55:00,21.27,21.29,21.23,21.23,114603.0,19.434,19.4523,19.3974,19.3974,114603.0
2016-11-14 15:00:00,21.24,21.25,21.22,21.24,119059.0,19.4066,19.4157,19.3883,19.4066,119059.0
2016-11-14 15:05:00,21.24,21.24,21.18,21.21,149035.0,19.4066,19.4066,19.3518,19.3792,149035.0
2016-11-14 15:10:00,21.2,21.23,21.2,21.21,66838.0,19.37,19.3974,19.37,19.3792,66838.0
2016-11-14 15:15:00,21.22,21.24,21.19,21.23,103862.0,19.3883,19.4066,19.3609,19.3974,103862.0
2016-11-14 15:20:00,21.23,21.26,21.22,21.23,130993.0,19.3974,19.4249,19.3883,19.3974,130993.0
2016-11-14 15:25:00,21.23,21.33,21.23,21.31,246170.0,19.3974,19.4888,19.3974,19.4705,246170.0
2016-11-14 15:30:00,21.3,21.33,21.27,21.27,156032.0,19.4614,19.4888,19.434,19.434,156032.0
2016-11-14 15:35:00,21.27,21.27,21.17,21.17,250641.0,19.434,19.434,19.3426,19.3426,250641.0
2016-11-14 15:40:00,21.17,21.22,21.17,21.2,306407.0,19.3426,19.3883,19.3426,19.37,306407.0
2016-11-14 15:45:00,21.19,21.23,21.16,21.2,206509.0,19.3609,19.3974,19.3335,19.37,206509.0
2016-11-14 15:50:00,21.2,21.22,21.17,21.17,211629.0,19.37,19.3883,19.3426,19.3426,211629.0
2016-11-14 15:55:00,21.17,21.21,21.12,21.14,2092756.0,19.3426,19.3792,19.2969,19.3152,2092756.0
2016-11-15 09:30:00,21.23,21.29,20.99,21.13,1003315.0,19.3974,19.4523,19.1782,19.3061,1003315.0
2016-11-15 09:35:00,21.12,21.36,21.11,21.32,595092.0,19.2969,19.5162,19.2878,19.4797,595092.0
2016-11-15 09:40:00,21.33,21.49,21.33,21.47,663501.0,19.4888,19.635,19.4888,19.6167,663501.0
2016-11-15 09:45:00,21.47,21.63,21.45,21.45,616645.0,19.6167,19.7629,19.5985,19.5985,616645.0
2016-11-15 09:50:00,21.45,21.58,21.41,21.5,451958.0,19.5985,19.7172,19.5619,19.6441,451958.0
2016-11-15 09:55:00,21.5,21.65,21.46,21.55,316598.0,19.6441,19.7812,19.6076,19.6898,316598.0
2016-11-15 10:00:00,21.56,21.59,21.5,21.58,365773.0,19.699,19.7264,19.6441,19.7172,365773.0
2016-11-15 10:05:00,21.58,21.63,21.55,21.61,553542.0,19.7172,19.7629,19.6898,19.7446,553542.0
2016-11-15 10:10:00,21.61,21.83,21.61,21.81,600140.0,19.7446,19.9457,19.7446,19.9274,600140.0
2016-11-15 10:15:00,21.81,21.81,21.61,21.72,454781.0,19.9274,19.9274,19.7446,19.8452,454781.0
2016-11-15 10:20:00,21.72,21.76,21.66,21.7,396691.0,19.8452,19.8817,19.7903,19.8269,396691.0
2016-11-15 10:25:00,21.71,21.71,21.57,21.6,382007.0,19.836,19.836,19.7081,19.7355,382007.0
2016-11-15 10:30:00,21.59,21.61,21.48,21.59,408101.0,19.7264,19.7446,19.6259,19.7264,408101.0
2016-11-15 10:35:00,21.59,21.59,21.51,21.57,278544.0,19.7264,19.7264,19.6533,19.7081,278544.0
2016-11-15 10:40:00,21.56,21.66,21.49,21.64,273010.0,19.699,19.7903,19.635,19.7721,273010.0
2016-11-15 10:45:00,21.64,21.66,21.57,21.59,230621.0,19.7721,19.7903,19.7081,19.7264,230621.0
2016-11-15 10:50:00,21.59,21.64,21.44,21.44,332050.0,19.7264,19.7721,19.5893,19.5893,332050.0
2016-11-15 10:55:00,21.45,21.58,21.45,21.56,278633.0,19.5985,19.7172,19.5985,19.699,278633.0
2016-11-15 11:00:00,21.56,21.57,21.48,21.51,348291.0,19.699,19.7081,19.6259,19.6533,348291.0
2016-11-15 11:05:00,21.51,21.66,21.5,21.61,453484.0,19.6533,19.7903,19.6441,19.7446,453484.0
2016-11-15 11:10:00,21.62,21.72,21.61,21.69,337990.0,19.7538,19.8452,19.7446,19.8177,337990.0
2016-11-15 11:15:00,21.69,21.7,21.6,21.65,319512.0,19.8177,19.8269,19.7355,19.7812,319512.0
2016-11-15 11:20:00,21.66,21.71,21.63,21.71,202211.0,19.7903,19.836,19.7629,19.836,202211.0
2016-11-15 11:25:00,21.71,21.73,21.65,21.68,229387.0,19.836,19.8543,19.7812,19.8086,229387.0
2016-11-15 11:30:00,21.69,21.69,21.64,21.66,117393.0,19.8177,19.8177,19.7721,19.7903,117393.0
2016-11-15 11:35:00,21.66,21.73,21.61,21.72,207978.0,19.7903,19.8543,19.7446,19.8452,207978.0
2016-11-15 11:40:00,21.73,21.74,21.68,21.7,100519.0,19.8543,19.8634,19.8086,19.8269,100519.0
2016-11-15 11:45:00,21.71,21.74,21.71,21.74,154428.0,19.836,19.8634,19.836,19.8634,154428.0
2016-11-15 11:50:00,21.73,21.74,21.71,21.74,73797.0,19.8543,19.8634,19.836,19.8634,73797.0
2016-11-15 11:55:00,21.75,21.76,21.62,21.62,177188.0,19.8726,19.8817,19.7538,19.7538,177188.0
2016-11-15 12:00:00,21.62,21.66,21.62,21.64,108094.0,19.7538,19.7903,19.7538,19.7721,108094.0
2016-11-15 12:05:00,21.63,21.69,21.62,21.68,113644.0,19.7629,19.8177,19.7538,19.8086,113644.0
2016-11-15 12:10:00,21.67,21.71,21.66,21.69,111547.0,19.7995,19.836,19.7903,19.8177,111547.0
2016-11-15 12:15:00,21.68,21.75,21.67,21.73,169721.0,19.8086,19.8726,19.7995,19.8543,169721.0
2016-11-15 12:20:00,21.74,21.74,21.67,21.68,144036.0,19.8634,19.8634,19.7995,19.8086,144036.0
2016-11-15 12:25:00,21.68,21.69,21.66,21.67,117832.0,19.8086,19.8177,19.7903,19.7995,117832.0
2016-11-15 12:30:00,21.67,21.73,21.67,21.7,98009.0,19.7995,19.8543,19.7995,19.8269,98009.0
2016-11-15 12:35:00,21.69,21.72,21.68,21.7,68137.0,19.8177,19.8452,19.8086,19.8269,68137.0
2016-11-15 12:40:00,21.71,21.72,21.65,21.72,135064.0,19.836,19.8452,19.7812,19.8452,135064.0
2016-11-15 12:45:00,21.72,21.8,21.72,21.8,218966.0,19.8452,19.9182,19.8452,19.9182,218966.0
2016-11-15 12:50:00,21.8,21.84,21.78,21.84,188835.0,19.9182,19.9548,19.9,19.9548,188835.0
2016-11-15 12:55:00,21.84,21.85,21.81,21.85,175334.0,19.9548,19.9639,19.9274,19.9639,175334.0
2016-11-15 13:00:00,21.85,21.85,21.81,21.84,72754.0,19.9639,19.9639,19.9274,19.9548,72754.0
2016-11-15 13:05:00,21.85,21.92,21.83,21.92,156201.0,19.9639,20.0279,19.9457,20.0279,156201.0
2016-11-15 13:10:00,21.92,21.92,21.86,21.89,132539.0,20.0279,20.0279,19.9731,20.0005,132539.0
2016-11-15 13:15:00,21.9,21.97,21.88,21.95,328290.0,20.0096,20.0736,19.9913,20.0553,328290.0
2016-11-15 13:20:00,21.95,21.95,21.87,21.87,134542.0,20.0553,20.0553,19.9822,19.9822,134542.0
2016-11-15 13:25:00,21.86,21.89,21.81,21.88,269326.0,19.9731,20.0005,19.9274,19.9913,269326.0
2016-11-15 13:30:00,21.87,21.89,21.82,21.88,133462.0,19.9822,20.0005,19.9365,19.9913,133462.0
2016-11-15 13:35:00,21.88,21.92,21.87,21.87,121315.0,19.9913,20.0279,19.9822,19.9822,121315.0
2016-11-15 13:40:00,21.86,21.89,21.83,21.88,78211.0,19.9731,20.0005,19.9457,19.9913,78211.0
2016-11-15 13:45:00,21.88,21.88,21.83,21.86,106238.0,19.9913,19.9913,19.9457,19.9731,106238.0
2016-11-15 13:50:00,21.86,21.88,21.74,21.77,265339.0,19.9731,19.9913,19.8634,19.8908,265339.0
2016-11-15 13:55:00,21.76,21.81,21.72,21.8,136216.0,19.8817,19.9274,19.8452,19.9182,136216.0
2016-11-15 14:00:00,21.81,21.84,21.8,21.83,148392.0,19.9274,19.9548,19.9182,19.9457,148392.0
2016-11-15 14:05:00,21.83,21.83,21.76,21.78,99943.0,19.9457,19.9457,19.8817,19.9,99943.0
2016-11-15 14:10:00,21.78,21.79,21.74,21.75,128570.0,19.9,19.9091,19.8634,19.8726,128570.0
2016-11-15 14:15:00,21.75,21.83,21.75,21.81,84523.0,19.8726,19.9457,19.8726,19.9274,84523.0
2016-11-15 14:20:00,21.82,21.84,21.81,21.84,100962.0,19.9365,19.9548,19.9274,19.9548,100962.0
2016-11-15 14:25:00,21.84,21.88,21.83,21.86,119982.0,19.9548,19.9913,19.9457,19.9731,119982.0
2016-11-15 14:30:00,21.85,21.89,21.83,21.89,246476.0,19.9639,20.0005,19.9457,20.0005,246476.0
2016-11-15 14:35:00,21.9,21.95,21.87,21.94,193062.0,20.0096,20.0553,19.9822,20.0462,193062.0
2016-11-15 14:40:00,21.95,21.98,21.94,21.97,164530.0,20.0553,20.0827,20.0462,20.0736,164530.0
2016-11-15 14:45:00,21.97,21.97,21.92,21.93,147704.0,20.0736,20.0736,20.0279,20.037,147704.0
2016-11-15 14:50:00,21.94,21.97,21.92,21.96,159535.0,20.0462,20.0736,20.0279,20.0644,159535.0
2016-11-15 14:55:00,21.97,21.97,21.86,21.87,224841.0,20.0736,20.0736,19.9731,19.9822,224841.0
2016-11-15 15:00:00,21.87,21.92,21.87,21.87,113667.0,19.9822,20.0279,19.9822,19.9822,113667.0
2016-11-15 15:05:00,21.86,21.88,21.82,21.88,252302.0,19.9731,19.9913,19.9365,19.9913,252302.0
2016-11-15 15:10:00,21.87,21.87,21.78,21.81,334966.0,19.9822,19.9822,19.9,19.9274,334966.0
2016-11-15 15:15:00,21.82,21.84,21.81,21.83,173253.0,19.9365,19.9548,19.9274,19.9457,173253.0
2016-11-15 15:20:00,21.83,21.86,21.83,21.85,73358.0,19.9457,19.9731,19.9457,19.9639,73358.0
2016-11-15 15:25:00,21.85,21.9,21.84,21.9,195617.0,19.9639,20.0096,19.9548,20.0096,195617.0
2016-11-15 15:30:00,21.9,21.98,21.9,21.95,396933.0,20.0096,20.0827,20.0096,20.0553,396933.0
2016-11-15 15:35:00,21.95,22.0,21.92,22.0,416398.0,20.0553,20.101,20.0279,20.101,416398.0
2016-11-15 15:40:00,21.99,22.08,21.98,22.05,570837.0,20.0918,20.1741,20.0827,20.1467,570837.0
2016-11-15 15:45:00,22.06,22.1,22.02,22.03,376921.0,20.1558,20.1923,20.1193,20.1284,376921.0
2016-11-15 15:50:00,22.03,22.1,22.03,22.1,691427.0,20.1284,20.1923,20.1284,20.1923,691427.0
2016-11-15 15:55:00,22.1,22.15,22.0,22.02,2348785.0,20.1923,20.238,20.101,20.1193,2348785.0
2016-11-16 09:30:00,21.9,22.0,21.83,21.93,677936.0,20.0096,20.101,19.9457,20.037,677936.0
2016-11-16 09:35:00,21.93,21.93,21.73,21.76,491519.0,20.037,20.037,19.8543,19.8817,491519.0
2016-11-16 09:40:00,21.75,21.77,21.62,21.71,334034.0,19.8726,19.8908,19.7538,19.836,334034.0
2016-11-16 09:45:00,21.7,21.86,21.69,21.85,307911.0,19.8269,19.9731,19.8177,19.9639,307911.0
2016-11-16 09:50:00,21.85,21.85,21.72,21.75,327294.0,19.9639,19.9639,19.8452,19.8726,327294.0
2016-11-16 09:55:00,21.76,21.77,21.7,21.73,300569.0,19.8817,19.8908,19.8269,19.8543,300569.0
2016-11-16 10:00:00,21.74,21.95,21.73,21.89,396420.0,19.8634,20.0553,19.8543,20.0005,396420.0
2016-11-16 10:05:00,21.9,21.92,21.72,21.74,242521.0,20.0096,20.0279,19.8452,19.8634,242521.0
2016-11-16 10:10:00,21.75,21.88,21.75,21.77,289568.0,19.8726,19.9913,19.8726,19.8908,289568.0
2016-11-16 10:15:00,21.78,21.78,21.64,21.68,236316.0,19.9,19.9,19.7721,19.8086,236316.0
2016-11-16 10:20:00,21.68,21.74,21.63,21.63,231926.0,19.8086,19.8634,19.7629,19.7629,231926.0
2016-11-16 10:25:00,21.63,21.65,21.51,21.56,211823.0,19.7629,19.7812,19.6533,19.699,211823.0
2016-11-16 10:30:00,21.57,21.64,21.55,21.61,238109.0,19.7081,19.7721,19.6898,19.7446,238109.0
2016-11-16 10:35:00,21.62,21.66,21.6,21.62,258179.0,19.7538,19.7903,19.7355,19.7538,258179.0
2016-11-16 10:40:00,21.62,21.63,21.54,21.56,252618.0,19.7538,19.7629,19.6807,19.699,252618.0
2016-11-16 10:45:00,21.57,21.58,21.52,21.58,198447.0,19.7081,19.7172,19.6624,19.7172,198447.0
2016-11-16 10:50:00,21.58,21.62,21.58,21.59,227498.0,19.7172,19.7538,19.7172,19.7264,227498.0
2016-11-16 10:55:00,21.59,21.6,21.55,21.56,156935.0,19.7264,19.7355,19.6898,19.699,156935.0
2016-11-16 11:00:00,21.55,21.58,21.45,21.47,460444.0,19.6898,19.7172,19.5985,19.6167,460444.0
2016-11-16 11:05:00,21.47,21.48,21.39,21.45,418082.0,19.6167,19.6259,19.5436,19.5985,418082.0
2016-11-16 11:10:00,21.45,21.56,21.45,21.52,345456.0,19.5985,19.699,19.5985,19.6624,345456.0
2016-11-16 11:15:00,21.52,21.57,21.51,21.51,215723.0,19.6624,19.7081,19.6533,19.6533,215723.0
2016-11-16 11:20:00,21.5,21.58,21.5,21.51,229361.0,19.6441,19.7172,19.6441,19.6533,229361.0
2016-11-16 11:25:00,21.51,21.54,21.46,21.49,241686.0,19.6533,19.6807,19.6076,19.635,241686.0
2016-11-16 11:30:00,21.49,21.53,21.45,21.53,144340.0,19.635,19.6716,19.5985,19.6716,144340.0
2016-11-16 11:35:00,21.53,21.55,21.49,21.5,205360.0,19.6716,19.6898,19.635,19.6441,205360.0
2016-11-16 11:40:00,21.5,21.5,21.46,21.47,132377.0,19.6441,19.6441,19.6076,19.6167,132377.0
2016-11-16 11:45:00,21.47,21.63,21.46,21.62,189627.0,19.6167,19.7629,19.6076,19.7538,189627.0
2016-11-16 11:50:00,21.63,21.71,21.62,21.7,209696.0,19.7629,19.836,19.7538,19.8269,209696.0
2016-11-16 11:55:00,21.69,21.72,21.64,21.64,156028.0,19.8177,19.8452,19.7721,19.7721,156028.0
2016-11-16 12:00:00,21.64,21.69,21.61,21.64,229056.0,19.7721,19.8177,19.7446,19.7721,229056.0
2016-11-16 12:05:00,21.65,21.67,21.61,21.61,87246.0,19.7812,19.7995,19.7446,19.7446,87246.0
2016-11-16 12:10:00,21.62,21.64,21.59,21.61,125469.0,19.7538,19.7721,19.7264,19.7446,125469.0
2016-11-16 12:15:00,21.6,21.61,21.55,21.59,161529.0,19.7355,19.7446,19.6898,19.7264,161529.0
2016-11-16 12:20:00,21.6,21.61,21.56,21.57,143884.0,19.7355,19.7446,19.699,19.7081,143884.0
2016-11-16 12:25:00,21.56,21.6,21.55,21.58,79340.0,19.699,19.7355,19.6898,19.7172,79340.0
2016-11-16 12:30:00,21.57,21.61,21.56,21.6,87194.0,19.7081,19.7446,19.699,19.7355,87194.0
2016-11-16 12:35:00,21.6,21.62,21.57,21.62,143378.0,19.7355,19.7538,19.7081,19.7538,143378.0
2016-11-16 12:40:00,21.61,21.67,21.61,21.67,116895.0,19.7446,19.7995,19.7446,19.7995,116895.0
2016-11-16 12:45:00,21.66,21.66,21.58,21.62,116508.0,19.7903,19.7903,19.7172,19.7538,116508.0
2016-11-16 12:50:00,21.62,21.67,21.61,21.61,103650.0,19.7538,19.7995,19.7446,19.7446,103650.0
2016-11-16 12:55:00,21.6,21.62,21.56,21.56,139417.0,19.7355,19.7538,19.699,19.699,139417.0
2016-11-16 13:00:00,21.56,21.57,21.47,21.5,172755.0,19.699,19.7081,19.6167,19.6441,172755.0
2016-11-16 13:05:00,21.5,21.57,21.5,21.56,93937.0,19.6441,19.7081,19.6441,19.699,93937.0
2016-11-16 13:10:00,21.56,21.61,21.55,21.56,106231.0,19.699,19.7446,19.6898,19.699,106231.0
2016-11-16 13:15:00,21.55,21.55,21.5,21.54,156703.0,19.6898,19.6898,19.6441,19.6807,156703.0
2016-11-16 13:20:00,21.53,21.54,21.5,21.51,77681.0,19.6716,19.6807,19.6441,19.6533,77681.0
2016-11-16 13:25:00,21.51,21.55,21.5,21.52,129782.0,19.6533,19.6898,19.6441,19.6624,129782.0
2016-11-16 13:30:00,21.53,21.57,21.5,21.52,157397.0,19.6716,19.7081,19.6441,19.6624,157397.0
2016-11-16 13:35:00,21.52,21.52,21.48,21.5,174276.0,19.6624,19.6624,19.6259,19.6441,174276.0
2016-11-16 13:40:00,21.49,21.52,21.49,21.51,126357.0,19.635,19.6624,19.635,19.6533,126357.0
2016-11-16 13:45:00,21.51,21.58,21.51,21.58,145249.0,19.6533,19.7172,19.6533,19.7172,145249.0
2016-11-16 13:50:00,21.58,21.6,21.53,21.55,111450.0,19.7172,19.7355,19.6716,19.6898,111450.0
2016-11-16 13:55:00,21.55,21.55,21.49,21.51,128974.0,19.6898,19.6898,19.635,19.6533,128974.0
2016-11-16 14:00:00,21.51,21.59,21.5,21.55,163083.0,19.6533,19.7264,19.6441,19.6898,163083.0
2016-11-16 14:05:00,21.55,21.59,21.54,21.59,93780.0,19.6898,19.7264,19.6807,19.7264,93780.0
2016-11-16 14:10:00,21.58,21.59,21.55,21.57,81054.0,19.7172,19.7264,19.6898,19.7081,81054.0
2016-11-16 14:15:00,21.57,21.57,21.53,21.56,75680.0,19.7081,19.7081,19.6716,19.699,75680.0
2016-11-16 14:20:00,21.56,21.6,21.55,21.58,74303.0,19.699,19.7355,19.6898,19.7172,74303.0
2016-11-16 14:25:00,21.58,21.58,21.55,21.58,124107.0,19.7172,19.7172,19.6898,19.7172,124107.0
2016-11-16 14:30:00,21.57,21.66,21.56,21.66,120341.0,19.7081,19.7903,19.699,19.7903,120341.0
2016-11-16 14:35:00,21.66,21.69,21.62,21.68,130337.0,19.7903,19.8177,19.7538,19.8086,130337.0
2016-11-16 14:40:00,21.68,21.73,21.67,21.73,185016.0,19.8086,19.8543,19.7995,19.8543,185016.0
2016-11-16 14:45:00,21.73,21.78,21.7,21.77,234610.0,19.8543,19.9,19.8269,19.8908,234610.0
2016-11-16 14:50:00,21.77,21.81,21.74,21.75,200920.0,19.8908,19.9274,19.8634,19.8726,200920.0
2016-11-16 14:55:00,21.75,21.75,21.67,21.72,429042.0,19.8726,19.8726,19.7995,19.8452,429042.0
2016-11-16 15:00:00,21.71,21.73,21.68,21.7,151413.0,19.836,19.8543,19.8086,19.8269,151413.0
2016-11-16 15:05:00,21.7,21.77,21.7,21.76,149967.0,19.8269,19.8908,19.8269,19.8817,149967.0
2016-11-16 15:10:00,21.77,21.78,21.74,21.78,226372.0,19.8908,19.9,19.8634,19.9,226372.0
2016-11-16 15:15:00,21.78,21.81,21.77,21.78,98923.0,19.9,19.9274,19.8908,19.9,98923.0
2016-11-16 15:20:00,21.78,21.8,21.76,21.77,107970.0,19.9,19.9182,19.8817,19.8908,107970.0
2016-11-16 15:25:00,21.78,21.78,21.73,21.73,96865.0,19.9,19.9,19.8543,19.8543,96865.0
2016-11-16 15:30:00,21.73,21.75,21.72,21.74,137367.0,19.8543,19.8726,19.8452,19.8634,137367.0
2016-11-16 15:35:00,21.74,21.86,21.74,21.86,145551.0,19.8634,19.9731,19.8634,19.9731,145551.0
2016-11-16 15:40:00,21.85,21.85,21.81,21.83,146860.0,19.9639,19.9639,19.9274,19.9457,146860.0
2016-11-16 15:45:00,21.84,21.87,21.78,21.78,182633.0,19.9548,19.9822,19.9,19.9,182633.0
2016-11-16 15:50:00,21.78,21.81,21.75,21.75,199033.0,19.9,19.9274,19.8726,19.8726,199033.0
2016-11-16 15:55:00,21.75,21.86,21.74,21.83,945857.0,19.8726,19.9731,19.8634,19.9457,945857.0
2016-11-17 09:30:00,21.81,22.02,21.8,21.97,699632.0,19.9274,20.1193,19.9182,20.0736,699632.0
2016-11-17 09:35:00,21.96,21.98,21.84,21.88,277437.0,20.0644,20.0827,19.9548,19.9913,277437.0
2016-11-17 09:40:00,21.88,22.02,21.79,22.0,312738.0,19.9913,20.1193,19.9091,20.101,312738.0
2016-11-17 09:45:00,22.0,22.0,21.87,21.88,246122.0,20.101,20.101,19.9822,19.9913,246122.0
2016-11-17 09:50:00,21.88,21.94,21.85,21.94,290632.0,19.9913,20.0462,19.9639,20.0462,290632.0
2016-11-17 09:55:00,21.94,22.01,21.93,21.97,185766.0,20.0462,20.1101,20.037,20.0736,185766.0
2016-11-17 10:00:00,21.97,22.12,21.94,22.12,361449.0,20.0736,20.2106,20.0462,20.2106,361449.0
2016-11-17 10:05:00,22.12,22.19,22.05,22.18,235376.0,20.2106,20.2746,20.1467,20.2654,235376.0
2016-11-17 10:10:00,22.18,22.25,22.09,22.13,424862.0,20.2654,20.3294,20.1832,20.2198,424862.0
2016-11-17 10:15:00,22.13,22.14,21.93,21.94,383257.0,20.2198,20.2289,20.037,20.0462,383257.0
2016-11-17 10:20:00,21.94,22.07,21.92,21.98,395478.0,20.0462,20.1649,20.0279,20.0827,395478.0
2016-11-17 10:25:00,21.98,22.01,21.92,22.0,277731.0,20.0827,20.1101,20.0279,20.101,277731.0
2016-11-17 10:30:00,21.99,21.99,21.87,21.96,213196.0,20.0918,20.0918,19.9822,20.0644,213196.0
2016-11-17 10:35:00,21.95,21.95,21.88,21.88,128288.0,20.0553,20.0553,19.9913,19.9913,128288.0
2016-11-17 10:40:00,21.87,22.0,21.86,21.94,258609.0,19.9822,20.101,19.9731,20.0462,258609.0
2016-11-17 10:45:00,21.94,21.96,21.87,21.9,154164.0,20.0462,20.0644,19.9822,20.0096,154164.0
2016-11-17 10:50:00,21.9,22.0,21.9,21.97,126332.0,20.0096,20.101,20.0096,20.0736,126332.0
2016-11-17 10:55:00,21.96,22.1,21.96,22.05,317263.0,20.0644,20.1923,20.0644,20.1467,317263.0
2016-11-17 11:00:00,22.05,22.17,22.04,22.13,308739.0,20.1467,20.2563,20.1375,20.2198,308739.0
2016-11-17 11:05:00,22.13,22.16,22.07,22.1,143700.0,20.2198,20.2472,20.1649,20.1923,143700.0
2016-11-17 11:10:00,22.11,22.13,22.01,22.04,282102.0,20.2015,20.2198,20.1101,20.1375,282102.0
2016-11-17 11:15:00,22.04,22.16,22.03,22.16,251342.0,20.1375,20.2472,20.1284,20.2472,251342.0
2016-11-17 11:20:00,22.16,22.18,22.12,22.12,213497.0,20.2472,20.2654,20.2106,20.2106,213497.0
2016-11-17 11:25:00,22.13,22.14,22.08,22.09,72043.0,20.2198,20.2289,20.1741,20.1832,72043.0
2016-11-17 11:30:00,22.08,22.08,22.0,22.01,143501.0,20.1741,20.1741,20.101,20.1101,143501.0
2016-11-17 11:35:00,22.01,22.02,21.96,22.02,125818.0,20.1101,20.1193,20.0644,20.1193,125818.0
2016-11-17 11:40:00,22.03,22.03,21.91,21.91,109253.0,20.1284,20.1284,20.0187,20.0187,109253.0
2016-11-17 11:45:00,21.91,22.01,21.91,22.0,159734.0,20.0187,20.1101,20.0187,20.101,159734.0
2016-11-17 11:50:00,21.99,21.99,21.94,21.98,77732.0,20.0918,20.0918,20.0462,20.0827,77732.0
2016-11-17 11:55:00,21.97,21.99,21.95,21.98,70499.0,20.0736,20.0918,20.0553,20.0827,70499.0
2016-11-17 12:00:00,21.97,22.05,21.95,22.03,85980.0,20.0736,20.1467,20.0553,20.1284,85980.0
2016-11-17 12:05:00,22.03,22.06,21.99,22.0,88803.0,20.1284,20.1558,20.0918,20.101,88803.0
2016-11-17 12:10:00,22.0,22.01,21.93,21.97,117665.0,20.101,20.1101,20.037,20.0736,117665.0
2016-11-17 12:15:00,21.97,22.01,21.96,21.97,65880.0,20.0736,20.1101,20.0644,20.0736,65880.0
2016-11-17 12:20:00,21.97,22.0,21.93,22.0,74549.0,20.0736,20.101,20.037,20.101,74549.0
2016-11-17 12:25:00,22.0,22.0,21.94,21.97,76468.0,20.101,20.101,20.0462,20.0736,76468.0
2016-11-17 12:30:00,21.97,21.98,21.86,21.87,160936.0,20.0736,20.0827,19.9731,19.9822,160936.0
2016-11-17 12:35:00,21.87,21.91,21.82,21.82,179585.0,19.9822,20.0187,19.9365,19.9365,179585.0
2016-11-17 12:40:00,21.82,21.82,21.69,21.72,451310.0,19.9365,19.9365,19.8177,19.8452,451310.0
2016-11-17 12:45:00,21.72,21.72,21.55,21.66,633959.0,19.8452,19.8452,19.6898,19.7903,633959.0
2016-11-17 12:50:00,21.66,21.66,21.41,21.47,629738.0,19.7903,19.7903,19.5619,19.6167,629738.0
2016-11-17 12:55:00,21.46,21.55,21.44,21.47,305441.0,19.6076,19.6898,19.5893,19.6167,305441.0
2016-11-17 13:00:00,21.46,21.47,21.42,21.42,253219.0,19.6076,19.6167,19.571,19.571,253219.0
2016-11-17 13:05:00,21.42,21.42,21.19,21.24,654547.0,19.571,19.571,19.3609,19.4066,654547.0
2016-11-17 13:10:00,21.24,21.33,21.23,21.33,368189.0,19.4066,19.4888,19.3974,19.4888,368189.0
2016-11-17 13:15:00,21.33,21.39,21.23,21.32,480621.0,19.4888,19.5436,19.3974,19.4797,480621.0
2016-11-17 13:20:00,21.31,21.31,21.25,21.27,213547.0,19.4705,19.4705,19.4157,19.434,213547.0
2016-11-17 13:25:00,21.27,21.4,21.27,21.35,362675.0,19.434,19.5528,19.434,19.5071,362675.0
2016-11-17 13:30:00,21.35,21.37,21.26,21.29,199840.0,19.5071,19.5254,19.4249,19.4523,199840.0
2016-11-17 13:35:00,21.28,21.28,21.23,21.25,271485.0,19.4431,19.4431,19.3974,19.4157,271485.0
2016-11-17 13:40:00,21.24,21.25,21.19,21.24,369201.0,19.4066,19.4157,19.3609,19.4066,369201.0
2016-11-17 13:45:00,21.25,21.26,21.22,21.24,147298.0,19.4157,19.4249,19.3883,19.4066,147298.0
2016-11-17 13:50:00,21.25,21.31,21.21,21.21,319255.0,19.4157,19.4705,19.3792,19.3792,319255.0
2016-11-17 13:55:00,21.21,21.25,21.09,21.12,418240.0,19.3792,19.4157,19.2695,19.2969,418240.0
2016-11-17 14:00:00,21.12,21.13,21.02,21.05,625788.0,19.2969,19.3061,19.2056,19.233,625788.0
2016-11-17 14:05:00,21.05,21.16,21.03,21.14,395092.0,19.233,19.3335,19.2147,19.3152,395092.0
2016-11-17 14:10:00,21.14,21.25,21.14,21.17,323956.0,19.3152,19.4157,19.3152,19.3426,323956.0
2016-11-17 14:15:00,21.18,21.23,21.15,21.2,315186.0,19.3518,19.3974,19.3244,19.37,315186.0
2016-11-17 14:20:00,21.19,21.23,21.16,21.18,284053.0,19.3609,19.3974,19.3335,19.3518,284053.0
2016-11-17 14:25:00,21.17,21.29,21.17,21.22,314175.0,19.3426,19.4523,19.3426,19.3883,314175.0
2016-11-17 14:30:00,21.22,21.27,21.22,21.24,232183.0,19.3883,19.434,19.3883,19.4066,232183.0
2016-11-17 14:35:00,21.23,21.35,21.22,21.28,352352.0,19.3974,19.5071,19.3883,19.4431,352352.0
2016-11-17 14:40:00,21.28,21.33,21.25,21.27,344378.0,19.4431,19.4888,19.4157,19.434,344378.0
2016-11-17 14:45:00,21.27,21.27,21.12,21.14,438552.0,19.434,19.434,19.2969,19.3152,438552.0
2016-11-17 14:50:00,21.14,21.16,21.06,21.12,358431.0,19.3152,19.3335,19.2421,19.2969,358431.0
2016-11-17 14:55:00,21.11,21.17,21.09,21.14,247896.0,19.2878,19.3426,19.2695,19.3152,247896.0
2016-11-17 15:00:00,21.15,21.15,21.05,21.06,293172.0,19.3244,19.3244,19.233,19.2421,293172.0
2016-11-17 15:05:00,21.06,21.09,21.02,21.03,248670.0,19.2421,19.2695,19.2056,19.2147,248670.0
2016-11-17 15:10:00,21.03,21.05,20.93,20.95,376938.0,19.2147,19.233,19.1233,19.1416,376938.0
2016-11-17 15:15:00,20.95,21.04,20.91,21.02,377358.0,19.1416,19.2238,19.1051,19.2056,377358.0
2016-11-17 15:20:00,21.02,21.02,20.97,20.97,331317.0,19.2056,19.2056,19.1599,19.1599,331317.0
2016-11-17 15:25:00,20.97,21.07,20.92,21.06,359269.0,19.1599,19.2513,19.1142,19.2421,359269.0
2016-11-17 15:30:00,21.06,21.06,21.0,21.0,381258.0,19.2421,19.2421,19.1873,19.1873,381258.0
2016-11-17 15:35:00,20.99,21.05,20.99,21.02,285791.0,19.1782,19.233,19.1782,19.2056,285791.0
2016-11-17 15:40:00,21.02,21.1,21.02,21.08,640661.0,19.2056,19.2787,19.2056,19.2604,640661.0
2016-11-17 15:45:00,21.08,21.14,21.06,21.14,347126.0,19.2604,19.3152,19.2421,19.3152,347126.0
2016-11-17 15:50:00,21.13,21.16,21.09,21.1,622100.0,19.3061,19.3335,19.2695,19.2787,622100.0
2016-11-17 15:55:00,21.11,21.32,21.11,21.31,1763882.0,19.2878,19.4797,19.2878,19.4705,1763882.0
2016-11-18 09:30:00,21.05,21.16,20.94,21.13,582269.0,19.233,19.3335,19.1325,19.3061,582269.0
2016-11-18 09:35:00,21.12,21.27,21.07,21.25,471827.0,19.2969,19.434,19.2513,19.4157,471827.0
2016-11-18 09:40:00,21.25,21.27,21.18,21.19,307211.0,19.4157,19.434,19.3518,19.3609,307211.0
2016-11-18 09:45:00,21.19,21.2,21.11,21.15,179860.0,19.3609,19.37,19.2878,19.3244,179860.0
2016-11-18 09:50:00,21.15,21.27,21.15,21.23,392772.0,19.3244,19.434,19.3244,19.3974,392772.0
2016-11-18 09:55:00,21.22,21.22,21.09,21.09,319221.0,19.3883,19.3883,19.2695,19.2695,319221.0
2016-11-18 10:00:00,21.09,21.19,21.08,21.11,172611.0,19.2695,19.3609,19.2604,19.2878,172611.0
2016-11-18 10:05:00,21.11,21.15,20.97,20.98,266969.0,19.2878,19.3244,19.1599,19.169,266969.0
2016-11-18 10:10:00,20.98,20.99,20.92,20.94,300654.0,19.169,19.1782,19.1142,19.1325,300654.0
2016-11-18 10:15:00,20.94,21.02,20.86,20.98,682294.0,19.1325,19.2056,19.0594,19.169,682294.0
2016-11-18 10:20:00,20.98,21.03,20.96,21.03,296223.0,19.169,19.2147,19.1508,19.2147,296223.0
2016-11-18 10:25:00,21.04,21.05,20.94,20.95,223574.0,19.2238,19.233,19.1325,19.1416,223574.0
2016-11-18 10:30:00,20.95,20.95,20.78,20.79,405875.0,19.1416,19.1416,18.9863,18.9954,405875.0
2016-11-18 10:35:00,20.8,20.87,20.78,20.87,320298.0,19.0046,19.0685,18.9863,19.0685,320298.0
2016-11-18 10:40:00,20.88,20.97,20.84,20.97,337553.0,19.0777,19.1599,19.0411,19.1599,337553.0
2016-11-18 10:45:00,20.96,20.96,20.8,20.83,266612.0,19.1508,19.1508,19.0046,19.032,266612.0
2016-11-18 10:50:00,20.83,20.87,20.8,20.86,330042.0,19.032,19.0685,19.0046,19.0594,330042.0
2016-11-18 10:55:00,20.87,20.87,20.81,20.86,296081.0,19.0685,19.0685,19.0137,19.0594,296081.0
2016-11-18 11:00:00,20.86,20.88,20.8,20.84,338939.0,19.0594,19.0777,19.0046,19.0411,338939.0
2016-11-18 11:05:00,20.82,20.92,20.82,20.9,150227.0,19.0228,19.1142,19.0228,19.0959,150227.0
2016-11-18 11:10:00,20.9,20.94,20.86,20.91,206933.0,19.0959,19.1325,19.0594,19.1051,206933.0
2016-11-18 11:15:00,20.9,20.95,20.87,20.9,267901.0,19.0959,19.1416,19.0685,19.0959,267901.0
2016-11-18 11:20:00,20.89,20.92,20.85,20.86,153292.0,19.0868,19.1142,19.0502,19.0594,153292.0
2016-11-18 11:25:00,20.85,20.9,20.83,20.89,127864.0,19.0502,19.0959,19.032,19.0868,127864.0
2016-11-18 11:30:00,20.89,21.0,20.88,20.96,306486.0,19.0868,19.1873,19.0777,19.1508,306486.0
2016-11-18 11:35:00,20.95,21.0,20.92,20.93,359057.0,19.1416,19.1873,19.1142,19.1233,359057.0
2016-11-18 11:40:00,20.92,20.93,20.84,20.88,563133.0,19.1142,19.1233,19.0411,19.0777,563133.0
2016-11-18 11:45:00,20.87,20.9,20.86,20.89,156293.0,19.0685,19.0959,19.0594,19.0868,156293.0
2016-11-18 11:50:00,20.89,20.98,20.88,20.93,293256.0,19.0868,19.169,19.0777,19.1233,293256.0
2016-11-18 11:55:00,20.94,20.95,20.88,20.92,286649.0,19.1325,19.1416,19.0777,19.1142,286649.0
2016-11-18 12:00:00,20.92,20.93,20.84,20.88,294184.0,19.1142,19.1233,19.0411,19.0777,294184.0
2016-11-18 12:05:00,20.88,20.91,20.86,20.88,196696.0,19.0777,19.1051,19.0594,19.0777,196696.0
2016-11-18 12:10:00,20.88,20.88,20.78,20.78,293645.0,19.0777,19.0777,18.9863,18.9863,293645.0
2016-11-18 12:15:00,20.79,20.83,20.77,20.82,372124.0,18.9954,19.032,18.9772,19.0228,372124.0
2016-11-18 12:20:00,20.82,20.85,20.81,20.83,351106.0,19.0228,19.0502,19.0137,19.032,351106.0
2016-11-18 12:25:00,20.84,20.89,20.83,20.87,237020.0,19.0411,19.0868,19.032,19.0685,237020.0
2016-11-18 12:30:00,20.87,20.91,20.87,20.88,144467.0,19.0685,19.1051,19.0685,19.0777,144467.0
2016-11-18 12:35:00,20.88,20.9,20.85,20.85,80889.0,19.0777,19.0959,19.0502,19.0502,80889.0
2016-11-18 12:40:00,20.86,20.88,20.83,20.83,85788.0,19.0594,19.0777,19.032,19.032,85788.0
2016-11-18 12:45:00,20.83,20.83,20.77,20.81,351882.0,19.032,19.032,18.9772,19.0137,351882.0
2016-11-18 12:50:00,20.8,20.86,20.78,20.83,286815.0,19.0046,19.0594,18.9863,19.032,286815.0
2016-11-18 12:55:00,20.83,20.85,20.81,20.82,165614.0,19.032,19.0502,19.0137,19.0228,165614.0
2016-11-18 13:00:00,20.82,20.83,20.81,20.83,42657.0,19.0228,19.032,19.0137,19.032,42657.0
2016-11-18 13:05:00,20.82,20.85,20.79,20.84,165708.0,19.0228,19.0502,18.9954,19.0411,165708.0
2016-11-18 13:10:00,20.83,20.88,20.79,20.81,127546.0,19.032,19.0777,18.9954,19.0137,127546.0
2016-11-18 13:15:00,20.81,20.86,20.78,20.85,153317.0,19.0137,19.0594,18.9863,19.0502,153317.0
2016-11-18 13:20:00,20.86,20.91,20.84,20.88,122859.0,19.0594,19.1051,19.0411,19.0777,122859.0
2016-11-18 13:25:00,20.89,20.91,20.85,20.86,177780.0,19.0868,19.1051,19.0502,19.0594,177780.0
2016-11-18 13:30:00,20.86,20.87,20.83,20.84,153503.0,19.0594,19.0685,19.032,19.0411,153503.0
2016-11-18 13:35:00,20.84,20.84,20.8,20.81,83866.0,19.0411,19.0411,19.0046,19.0137,83866.0
2016-11-18 13:40:00,20.8,20.83,20.8,20.82,106922.0,19.0046,19.032,19.0046,19.0228,106922.0
2016-11-18 13:45:00,20.82,20.89,20.82,20.88,164090.0,19.0228,19.0868,19.0228,19.0777,164090.0
2016-11-18 13:50:00,20.89,20.92,20.88,20.9,146645.0,19.0868,19.1142,19.0777,19.0959,146645.0
2016-11-18 13:55:00,20.89,20.9,20.88,20.88,90498.0,19.0868,19.0959,19.0777,19.0777,90498.0
2016-11-18 14:00:00,20.88,20.9,20.84,20.85,60050.0,19.0777,19.0959,19.0411,19.0502,60050.0
2016-11-18 14:05:00,20.85,20.88,20.84,20.88,81308.0,19.0502,19.0777,19.0411,19.0777,81308.0
2016-11-18 14:10:00,20.89,20.9,20.86,20.86,62740.0,19.0868,19.0959,19.0594,19.0594,62740.0
2016-11-18 14:15:00,20.87,20.9,20.87,20.9,64675.0,19.0685,19.0959,19.0685,19.0959,64675.0
2016-11-18 14:20:00,20.9,20.94,20.9,20.91,138069.0,19.0959,19.1325,19.0959,19.1051,138069.0
2016-11-18 14:25:00,20.91,20.94,20.9,20.94,80833.0,19.1051,19.1325,19.0959,19.1325,80833.0
2016-11-18 14:30:00,20.94,20.94,20.92,20.92,71023.0,19.1325,19.1325,19.1142,19.1142,71023.0
2016-11-18 14:35:00,20.92,20.93,20.9,20.9,85838.0,19.1142,19.1233,19.0959,19.0959,85838.0
2016-11-18 14:40:00,20.9,20.92,20.9,20.92,38753.0,19.0959,19.1142,19.0959,19.1142,38753.0
2016-11-18 14:45:00,20.92,20.92,20.89,20.91,85567.0,19.1142,19.1142,19.0868,19.1051,85567.0
2016-11-18 14:50:00,20.91,20.97,20.91,20.93,85390.0,19.1051,19.1599,19.1051,19.1233,85390.0
2016-11-18 14:55:00,20.94,20.99,20.92,20.98,68861.0,19.1325,19.1782,19.1142,19.169,68861.0
2016-11-18 15:00:00,20.98,21.02,20.98,21.0,147461.0,19.169,19.2056,19.169,19.1873,147461.0
2016-11-18 15:05:00,21.01,21.06,21.01,21.05,131318.0,19.1964,19.2421,19.1964,19.233,131318.0
2016-11-18 15:10:00,21.05,21.06,21.02,21.02,89159.0,19.233,19.2421,19.2056,19.2056,89159.0
2016-11-18 15:15:00,21.01,21.06,21.0,21.04,167886.0,19.1964,19.2421,19.1873,19.2238,167886.0
2016-11-18 15:20:00,21.03,21.08,21.02,21.07,146952.0,19.2147,19.2604,19.2056,19.2513,146952.0
2016-11-18 15:25:00,21.07,21.09,21.06,21.08,151805.0,19.2513,19.2695,19.2421,19.2604,151805.0
2016-11-18 15:30:00,21.08,21.11,21.06,21.08,254342.0,19.2604,19.2878,19.2421,19.2604,254342.0
2016-11-18 15:35:00,21.07,21.09,21.05,21.08,419101.0,19.2513,19.2695,19.233,19.2604,419101.0
2016-11-18 15:40:00,21.08,21.09,21.06,21.07,406260.0,19.2604,19.2695,19.2421,19.2513,406260.0
2016-11-18 15:45:00,21.06,21.15,21.06,21.13,551787.0,19.2421,19.3244,19.2421,19.3061,551787.0
2016-11-18 15:50:00,21.13,21.18,21.11,21.17,663167.0,19.3061,19.3518,19.2878,19.3426,663167.0
2016-11-18 15:55:00,21.17,21.17,21.07,21.08,1771846.0,19.3426,19.3426,19.2513,19.2604,1771846.0
2016-11-21 09:30:00,21.47,21.57,21.41,21.47,591580.0,19.6167,19.7081,19.5619,19.6167,591580.0
2016-11-21 09:35:00,21.48,21.52,21.42,21.42,196102.0,19.6259,19.6624,19.571,19.571,196102.0
2016-11-21 09:40:00,21.41,21.53,21.38,21.52,390979.0,19.5619,19.6716,19.5345,19.6624,390979.0
2016-11-21 09:45:00,21.51,21.56,21.5,21.52,185088.0,19.6533,19.699,19.6441,19.6624,185088.0
2016-11-21 09:50:00,21.53,21.53,21.35,21.41,284680.0,19.6716,19.6716,19.5071,19.5619,284680.0
2016-11-21 09:55:00,21.42,21.45,21.34,21.4,262934.0,19.571,19.5985,19.498,19.5528,262934.0
2016-11-21 10:00:00,21.4,21.44,21.39,21.41,178521.0,19.5528,19.5893,19.5436,19.5619,178521.0
2016-11-21 10:05:00,21.41,21.5,21.41,21.45,277887.0,19.5619,19.6441,19.5619,19.5985,277887.0
2016-11-21 10:10:00,21.45,21.51,21.45,21.5,323949.0,19.5985,19.6533,19.5985,19.6441,323949.0
2016-11-21 10:15:00,21.5,21.55,21.49,21.54,137004.0,19.6441,19.6898,19.635,19.6807,137004.0
2016-11-21 10:20:00,21.55,21.57,21.47,21.51,163738.0,19.6898,19.7081,19.6167,19.6533,163738.0
2016-11-21 10:25:00,21.51,21.59,21.5,21.59,189060.0,19.6533,19.7264,19.6441,19.7264,189060.0
2016-11-21 10:30:00,21.6,21.7,21.59,21.68,322793.0,19.7355,19.8269,19.7264,19.8086,322793.0
2016-11-21 10:35:00,21.68,21.69,21.65,21.65,144048.0,19.8086,19.8177,19.7812,19.7812,144048.0
2016-11-21 10:40:00,21.65,21.75,21.65,21.72,132988.0,19.7812,19.8726,19.7812,19.8452,132988.0
2016-11-21 10:45:00,21.72,21.73,21.66,21.71,123057.0,19.8452,19.8543,19.7903,19.836,123057.0
2016-11-21 10:50:00,21.71,21.71,21.64,21.65,99858.0,19.836,19.836,19.7721,19.7812,99858.0
2016-11-21 10:55:00,21.65,21.66,21.6,21.61,153245.0,19.7812,19.7903,19.7355,19.7446,153245.0
2016-11-21 11:00:00,21.62,21.7,21.61,21.7,288944.0,19.7538,19.8269,19.7446,19.8269,288944.0
2016-11-21 11:05:00,21.71,21.73,21.68,21.7,383848.0,19.836,19.8543,19.8086,19.8269,383848.0
2016-11-21 11:10:00,21.7,21.72,21.63,21.64,266427.0,19.8269,19.8452,19.7629,19.7721,266427.0
2016-11-21 11:15:00,21.65,21.65,21.6,21.61,105957.0,19.7812,19.7812,19.7355,19.7446,105957.0
2016-11-21 11:20:00,21.61,21.61,21.5,21.52,247699.0,19.7446,19.7446,19.6441,19.6624,247699.0
2016-11-21 11:25:00,21.52,21.52,21.45,21.51,114451.0,19.6624,19.6624,19.5985,19.6533,114451.0
2016-11-21 11:30:00,21.5,21.52,21.48,21.49,80050.0,19.6441,19.6624,19.6259,19.635,80050.0
2016-11-21 11:35:00,21.49,21.49,21.42,21.46,210079.0,19.635,19.635,19.571,19.6076,210079.0
2016-11-21 11:40:00,21.46,21.46,21.35,21.37,295945.0,19.6076,19.6076,19.5071,19.5254,295945.0
2016-11-21 11:45:00,21.36,21.38,21.28,21.32,223541.0,19.5162,19.5345,19.4431,19.4797,223541.0
2016-11-21 11:50:00,21.31,21.38,21.3,21.36,142762.0,19.4705,19.5345,19.4614,19.5162,142762.0
2016-11-21 11:55:00,21.36,21.4,21.35,21.39,87710.0,19.5162,19.5528,19.5071,19.5436,87710.0
2016-11-21 12:00:00,21.4,21.46,21.4,21.44,146340.0,19.5528,19.6076,19.5528,19.5893,146340.0
2016-11-21 12:05:00,21.45,21.52,21.43,21.45,105962.0,19.5985,19.6624,19.5802,19.5985,105962.0
2016-11-21 12:10:00,21.46,21.51,21.46,21.51,76860.0,19.6076,19.6533,19.6076,19.6533,76860.0
2016-11-21 12:15:00,21.52,21.59,21.52,21.58,148273.0,19.6624,19.7264,19.6624,19.7172,148273.0
2016-11-21 12:20:00,21.58,21.6,21.57,21.58,82436.0,19.7172,19.7355,19.7081,19.7172,82436.0
2016-11-21 12:25:00,21.58,21.59,21.55,21.57,66404.0,19.7172,19.7264,19.6898,19.7081,66404.0
2016-11-21 12:30:00,21.56,21.57,21.47,21.47,134371.0,19.699,19.7081,19.6167,19.6167,134371.0
2016-11-21 12:35:00,21.46,21.51,21.46,21.47,78159.0,19.6076,19.6533,19.6076,19.6167,78159.0
2016-11-21 12:40:00,21.47,21.49,21.44,21.46,129959.0,19.6167,19.635,19.5893,19.6076,129959.0
2016-11-21 12:45:00,21.46,21.46,21.42,21.43,108421.0,19.6076,19.6076,19.571,19.5802,108421.0
2016-11-21 12:50:00,21.43,21.5,21.42,21.5,71429.0,19.5802,19.6441,19.571,19.6441,71429.0
2016-11-21 12:55:00,21.51,21.54,21.48,21.5,107034.0,19.6533,19.6807,19.6259,19.6441,107034.0
2016-11-21 13:00:00,21.49,21.51,21.46,21.47,49847.0,19.635,19.6533,19.6076,19.6167,49847.0
2016-11-21 13:05:00,21.48,21.53,21.46,21.52,75516.0,19.6259,19.6716,19.6076,19.6624,75516.0
2016-11-21 13:10:00,21.52,21.56,21.52,21.54,63212.0,19.6624,19.699,19.6624,19.6807,63212.0
2016-11-21 13:15:00,21.54,21.55,21.47,21.47,121638.0,19.6807,19.6898,19.6167,19.6167,121638.0
2016-11-21 13:20:00,21.45,21.48,21.4,21.4,122640.0,19.5985,19.6259,19.5528,19.5528,122640.0
2016-11-21 13:25:00,21.4,21.44,21.36,21.37,126583.0,19.5528,19.5893,19.5162,19.5254,126583.0
2016-11-21 13:30:00,21.37,21.4,21.33,21.38,207324.0,19.5254,19.5528,19.4888,19.5345,207324.0
2016-11-21 13:35:00,21.39,21.39,21.35,21.37,97571.0,19.5436,19.5436,19.5071,19.5254,97571.0
2016-11-21 13:40:00,21.37,21.41,21.36,21.38,73224.0,19.5254,19.5619,19.5162,19.5345,73224.0
2016-11-21 13:45:00,21.38,21.38,21.35,21.36,153385.0,19.5345,19.5345,19.5071,19.5162,153385.0
2016-11-21 13:50:00,21.35,21.38,21.35,21.37,74103.0,19.5071,19.5345,19.5071,19.5254,74103.0
2016-11-21 13:55:00,21.38,21.43,21.38,21.42,105869.0,19.5345,19.5802,19.5345,19.571,105869.0
2016-11-21 14:00:00,21.42,21.46,21.42,21.45,127890.0,19.571,19.6076,19.571,19.5985,127890.0
2016-11-21 14:05:00,21.45,21.46,21.43,21.43,88340.0,19.5985,19.6076,19.5802,19.5802,88340.0
2016-11-21 14:10:00,21.44,21.46,21.43,21.45,84944.0,19.5893,19.6076,19.5802,19.5985,84944.0
2016-11-21 14:15:00,21.44,21.48,21.44,21.46,96253.0,19.5893,19.6259,19.5893,19.6076,96253.0
2016-11-21 14:20:00,21.46,21.49,21.46,21.47,97019.0,19.6076,19.635,19.6076,19.6167,97019.0
2016-11-21 14:25:00,21.47,21.49,21.44,21.44,124355.0,19.6167,19.635,19.5893,19.5893,124355.0
2016-11-21 14:30:00,21.44,21.44,21.39,21.39,240270.0,19.5893,19.5893,19.5436,19.5436,240270.0
2016-11-21 14:35:00,21.39,21.42,21.38,21.42,247517.0,19.5436,19.571,19.5345,19.571,247517.0
2016-11-21 14:40:00,21.42,21.42,21.4,21.4,161046.0,19.571,19.571,19.5528,19.5528,161046.0
2016-11-21 14:45:00,21.4,21.42,21.39,21.42,68335.0,19.5528,19.571,19.5436,19.571,68335.0
2016-11-21 14:50:00,21.42,21.44,21.42,21.43,62284.0,19.571,19.5893,19.571,19.5802,62284.0
2016-11-21 14:55:00,21.43,21.5,21.43,21.47,116482.0,19.5802,19.6441,19.5802,19.6167,116482.0
2016-11-21 15:00:00,21.48,21.52,21.48,21.5,136598.0,19.6259,19.6624,19.6259,19.6441,136598.0
2016-11-21 15:05:00,21.5,21.5,21.48,21.5,169035.0,19.6441,19.6441,19.6259,19.6441,169035.0
2016-11-21 15:10:00,21.49,21.53,21.49,21.52,217153.0,19.635,19.6716,19.635,19.6624,217153.0
2016-11-21 15:15:00,21.52,21.54,21.51,21.52,231218.0,19.6624,19.6807,19.6533,19.6624,231218.0
2016-11-21 15:20:00,21.53,21.54,21.5,21.52,394622.0,19.6716,19.6807,19.6441,19.6624,394622.0
2016-11-21 15:25:00,21.52,21.53,21.5,21.51,264258.0,19.6624,19.6716,19.6441,19.6533,264258.0
2016-11-21 15:30:00,21.51,21.52,21.5,21.51,318916.0,19.6533,19.6624,19.6441,19.6533,318916.0
2016-11-21 15:35:00,21.5,21.51,21.45,21.45,332046.0,19.6441,19.6533,19.5985,19.5985,332046.0
2016-11-21 15:40:00,21.45,21.48,21.44,21.47,280155.0,19.5985,19.6259,19.5893,19.6167,280155.0
2016-11-21 15:45:00,21.47,21.48,21.44,21.45,187665.0,19.6167,19.6259,19.5893,19.5985,187665.0
2016-11-21 15:50:00,21.45,21.49,21.45,21.47,320672.0,19.5985,19.635,19.5985,19.6167,320672.0
2016-11-21 15:55:00,21.47,21.52,21.47,21.49,1552691.0,19.6167,19.6624,19.6167,19.635,1552691.0
2016-11-22 09:30:00,21.55,21.61,21.5,21.51,339228.0,19.6898,19.7446,19.6441,19.6533,339228.0
2016-11-22 09:35:00,21.51,21.55,21.41,21.43,231856.0,19.6533,19.6898,19.5619,19.5802,231856.0
2016-11-22 09:40:00,21.43,21.43,21.36,21.41,188509.0,19.5802,19.5802,19.5162,19.5619,188509.0
2016-11-22 09:45:00,21.4,21.42,21.37,21.39,173915.0,19.5528,19.571,19.5254,19.5436,173915.0
2016-11-22 09:50:00,21.4,21.4,21.25,21.28,161575.0,19.5528,19.5528,19.4157,19.4431,161575.0
2016-11-22 09:55:00,21.29,21.37,21.28,21.29,127027.0,19.4523,19.5254,19.4431,19.4523,127027.0
2016-11-22 10:00:00,21.29,21.32,21.22,21.3,193451.0,19.4523,19.4797,19.3883,19.4614,193451.0
2016-11-22 10:05:00,21.3,21.3,21.21,21.23,160274.0,19.4614,19.4614,19.3792,19.3974,160274.0
2016-11-22 10:10:00,21.23,21.29,21.21,21.22,164606.0,19.3974,19.4523,19.3792,19.3883,164606.0
2016-11-22 10:15:00,21.22,21.22,21.07,21.08,336411.0,19.3883,19.3883,19.2513,19.2604,336411.0
2016-11-22 10:20:00,21.09,21.13,21.01,21.1,366899.0,19.2695,19.3061,19.1964,19.2787,366899.0
2016-11-22 10:25:00,21.09,21.09,20.99,21.05,332271.0,19.2695,19.2695,19.1782,19.233,332271.0
2016-11-22 10:30:00,21.04,21.11,20.98,20.99,304225.0,19.2238,19.2878,19.169,19.1782,304225.0
2016-11-22 10:35:00,21.0,21.08,20.96,21.08,473664.0,19.1873,19.2604,19.1508,19.2604,473664.0
2016-11-22 10:40:00,21.08,21.1,21.02,21.03,213696.0,19.2604,19.2787,19.2056,19.2147,213696.0
2016-11-22 10:45:00,21.02,21.08,20.99,21.07,265265.0,19.2056,19.2604,19.1782,19.2513,265265.0
2016-11-22 10:50:00,21.07,21.11,21.05,21.08,137107.0,19.2513,19.2878,19.233,19.2604,137107.0
2016-11-22 10:55:00,21.08,21.08,21.01,21.02,166598.0,19.2604,19.2604,19.1964,19.2056,166598.0
2016-11-22 11:00:00,21.03,21.1,21.02,21.07,174199.0,19.2147,19.2787,19.2056,19.2513,174199.0
2016-11-22 11:05:00,21.06,21.07,21.03,21.07,113935.0,19.2421,19.2513,19.2147,19.2513,113935.0
2016-11-22 11:10:00,21.07,21.14,21.07,21.12,160467.0,19.2513,19.3152,19.2513,19.2969,160467.0
2016-11-22 11:15:00,21.12,21.22,21.12,21.22,172267.0,19.2969,19.3883,19.2969,19.3883,172267.0
2016-11-22 11:20:00,21.23,21.23,21.11,21.13,157777.0,19.3974,19.3974,19.2878,19.3061,157777.0
2016-11-22 11:25:00,21.13,21.14,21.06,21.1,231969.0,19.3061,19.3152,19.2421,19.2787,231969.0
2016-11-22 11:30:00,21.09,21.2,21.09,21.2,130041.0,19.2695,19.37,19.2695,19.37,130041.0
2016-11-22 11:35:00,21.2,21.32,21.2,21.28,276355.0,19.37,19.4797,19.37,19.4431,276355.0
2016-11-22 11:40:00,21.28,21.31,21.23,21.25,177433.0,19.4431,19.4705,19.3974,19.4157,177433.0
2016-11-22 11:45:00,21.24,21.24,21.19,21.2,131247.0,19.4066,19.4066,19.3609,19.37,131247.0
2016-11-22 11:50:00,21.2,21.22,21.17,21.17,93527.0,19.37,19.3883,19.3426,19.3426,93527.0
2016-11-22 11:55:00,21.17,21.24,21.16,21.24,100584.0,19.3426,19.4066,19.3335,19.4066,100584.0
2016-11-22 12:00:00,21.23,21.26,21.2,21.22,145810.0,19.3974,19.4249,19.37,19.3883,145810.0
2016-11-22 12:05:00,21.22,21.39,21.22,21.37,128652.0,19.3883,19.5436,19.3883,19.5254,128652.0
2016-11-22 12:10:00,21.36,21.43,21.34,21.41,167860.0,19.5162,19.5802,19.498,19.5619,167860.0
2016-11-22 12:15:00,21.41,21.44,21.4,21.44,116258.0,19.5619,19.5893,19.5528,19.5893,116258.0
2016-11-22 12:20:00,21.45,21.48,21.39,21.4,93900.0,19.5985,19.6259,19.5436,19.5528,93900.0
2016-11-22 12:25:00,21.41,21.43,21.37,21.4,110103.0,19.5619,19.5802,19.5254,19.5528,110103.0
2016-11-22 12:30:00,21.4,21.42,21.4,21.42,54757.0,19.5528,19.571,19.5528,19.571,54757.0
2016-11-22 12:35:00,21.42,21.43,21.35,21.37,90995.0,19.571,19.5802,19.5071,19.5254,90995.0
2016-11-22 12:40:00,21.37,21.38,21.34,21.35,65399.0,19.5254,19.5345,19.498,19.5071,65399.0
2016-11-22 12:45:00,21.35,21.42,21.33,21.42,95556.0,19.5071,19.571,19.4888,19.571,95556.0
2016-11-22 12:50:00,21.42,21.42,21.39,21.41,17297.0,19.571,19.571,19.5436,19.5619,17297.0
2016-11-22 12:55:00,21.4,21.4,21.33,21.34,76360.0,19.5528,19.5528,19.4888,19.498,76360.0
2016-11-22 13:00:00,21.35,21.38,21.34,21.38,88030.0,19.5071,19.5345,19.498,19.5345,88030.0
2016-11-22 13:05:00,21.38,21.42,21.37,21.4,54334.0,19.5345,19.571,19.5254,19.5528,54334.0
2016-11-22 13:10:00,21.4,21.48,21.4,21.46,82940.0,19.5528,19.6259,19.5528,19.6076,82940.0
2016-11-22 13:15:00,21.46,21.48,21.41,21.43,71187.0,19.6076,19.6259,19.5619,19.5802,71187.0
2016-11-22 13:20:00,21.43,21.43,21.37,21.41,87835.0,19.5802,19.5802,19.5254,19.5619,87835.0
2016-11-22 13:25:00,21.41,21.41,21.35,21.36,71736.0,19.5619,19.5619,19.5071,19.5162,71736.0
2016-11-22 13:30:00,21.37,21.43,21.37,21.43,80438.0,19.5254,19.5802,19.5254,19.5802,80438.0
2016-11-22 13:35:00,21.43,21.43,21.4,21.43,85700.0,19.5802,19.5802,19.5528,19.5802,85700.0
2016-11-22 13:40:00,21.43,21.45,21.41,21.42,39321.0,19.5802,19.5985,19.5619,19.571,39321.0
2016-11-22 13:45:00,21.42,21.42,21.36,21.39,76861.0,19.571,19.571,19.5162,19.5436,76861.0
2016-11-22 13:50:00,21.39,21.4,21.37,21.37,75032.0,19.5436,19.5528,19.5254,19.5254,75032.0
2016-11-22 13:55:00,21.37,21.4,21.37,21.39,27358.0,19.5254,19.5528,19.5254,19.5436,27358.0
2016-11-22 14:00:00,21.39,21.39,21.36,21.36,53306.0,19.5436,19.5436,19.5162,19.5162,53306.0
2016-11-22 14:05:00,21.35,21.39,21.35,21.37,38095.0,19.5071,19.5436,19.5071,19.5254,38095.0
2016-11-22 14:10:00,21.38,21.38,21.36,21.38,32222.0,19.5345,19.5345,19.5162,19.5345,32222.0
2016-11-22 14:15:00,21.39,21.39,21.38,21.38,42309.0,19.5436,19.5436,19.5345,19.5345,42309.0
2016-11-22 14:20:00,21.38,21.38,21.28,21.3,271696.0,19.5345,19.5345,19.4431,19.4614,271696.0
2016-11-22 14:25:00,21.3,21.3,21.23,21.24,161564.0,19.4614,19.4614,19.3974,19.4066,161564.0
2016-11-22 14:30:00,21.25,21.27,21.25,21.26,99907.0,19.4157,19.434,19.4157,19.4249,99907.0
2016-11-22 14:35:00,21.26,21.3,21.26,21.26,114280.0,19.4249,19.4614,19.4249,19.4249,114280.0
2016-11-22 14:40:00,21.26,21.27,21.25,21.25,107377.0,19.4249,19.434,19.4157,19.4157,107377.0
2016-11-22 14:45:00,21.24,21.24,21.17,21.21,142858.0,19.4066,19.4066,19.3426,19.3792,142858.0
2016-11-22 14:50:00,21.22,21.22,21.2,21.21,96530.0,19.3883,19.3883,19.37,19.3792,96530.0
2016-11-22 14:55:00,21.22,21.29,21.2,21.25,223413.0,19.3883,19.4523,19.37,19.4157,223413.0
2016-11-22 15:00:00,21.26,21.26,21.24,21.26,88444.0,19.4249,19.4249,19.4066,19.4249,88444.0
2016-11-22 15:05:00,21.26,21.27,21.25,21.27,66854.0,19.4249,19.434,19.4157,19.434,66854.0
2016-11-22 15:10:00,21.28,21.33,21.28,21.32,110547.0,19.4431,19.4888,19.4431,19.4797,110547.0
2016-11-22 15:15:00,21.32,21.32,21.28,21.31,67181.0,19.4797,19.4797,19.4431,19.4705,67181.0
2016-11-22 15:20:00,21.31,21.39,21.3,21.38,128205.0,19.4705,19.5436,19.4614,19.5345,128205.0
2016-11-22 15:25:00,21.38,21.42,21.36,21.41,159060.0,19.5345,19.571,19.5162,19.5619,159060.0
2016-11-22 15:30:00,21.41,21.43,21.38,21.43,98155.0,19.5619,19.5802,19.5345,19.5802,98155.0
2016-11-22 15:35:00,21.43,21.47,21.43,21.47,133002.0,19.5802,19.6167,19.5802,19.6167,133002.0
2016-11-22 15:40:00,21.46,21.53,21.44,21.52,431726.0,19.6076,19.6716,19.5893,19.6624,431726.0
2016-11-22 15:45:00,21.52,21.57,21.52,21.57,265956.0,19.6624,19.7081,19.6624,19.7081,265956.0
2016-11-22 15:50:00,21.57,21.57,21.51,21.53,265205.0,19.7081,19.7081,19.6533,19.6716,265205.0
2016-11-22 15:55:00,21.52,21.57,21.5,21.56,1056267.0,19.6624,19.7081,19.6441,19.699,1056267.0
2016-11-23 09:30:00,20.72,20.72,20.6,20.62,1323253.0,18.9315,18.9315,18.8218,18.8401,1323253.0
2016-11-23 09:35:00,20.62,20.62,20.48,20.54,789134.0,18.8401,18.8401,18.7122,18.767,789134.0
2016-11-23 09:40:00,20.54,20.59,20.48,20.55,430772.0,18.767,18.8127,18.7122,18.7761,430772.0
2016-11-23 09:45:00,20.54,20.62,20.5,20.61,485703.0,18.767,18.8401,18.7305,18.831,485703.0
2016-11-23 09:50:00,20.6,20.65,20.44,20.64,753267.0,18.8218,18.8675,18.6756,18.8584,753267.0
2016-11-23 09:55:00,20.63,20.68,20.47,20.48,545382.0,18.8492,18.8949,18.703,18.7122,545382.0
2016-11-23 10:00:00,20.48,20.65,20.48,20.48,606049.0,18.7122,18.8675,18.7122,18.7122,606049.0
2016-11-23 10:05:00,20.48,20.55,20.46,20.51,964978.0,18.7122,18.7761,18.6939,18.7396,964978.0
2016-11-23 10:10:00,20.5,20.53,20.36,20.38,817254.0,18.7305,18.7579,18.6025,18.6208,817254.0
2016-11-23 10:15:00,20.38,20.4,20.28,20.34,1058396.0,18.6208,18.6391,18.5294,18.5843,1058396.0
2016-11-23 10:20:00,20.34,20.37,20.3,20.3,707648.0,18.5843,18.6117,18.5477,18.5477,707648.0
2016-11-23 10:25:00,20.3,20.36,20.27,20.32,428972.0,18.5477,18.6025,18.5203,18.566,428972.0
2016-11-23 10:30:00,20.31,20.32,20.24,20.26,786187.0,18.5569,18.566,18.4929,18.5112,786187.0
2016-11-23 10:35:00,20.25,20.25,20.14,20.22,633662.0,18.502,18.502,18.4015,18.4746,633662.0
2016-11-23 10:40:00,20.22,20.32,20.2,20.28,429596.0,18.4746,18.566,18.4564,18.5294,429596.0
2016-11-23 10:45:00,20.28,20.29,20.19,20.21,313521.0,18.5294,18.5386,18.4472,18.4655,313521.0
2016-11-23 10:50:00,20.21,20.23,20.19,20.21,282871.0,18.4655,18.4838,18.4472,18.4655,282871.0
2016-11-23 10:55:00,20.21,20.3,20.21,20.3,348260.0,18.4655,18.5477,18.4655,18.5477,348260.0
2016-11-23 11:00:00,20.29,20.38,20.23,20.36,644040.0,18.5386,18.6208,18.4838,18.6025,644040.0
2016-11-23 11:05:00,20.36,20.44,20.29,20.39,511678.0,18.6025,18.6756,18.5386,18.63,511678.0
2016-11-23 11:10:00,20.38,20.48,20.38,20.4,388335.0,18.6208,18.7122,18.6208,18.6391,388335.0
2016-11-23 11:15:00,20.41,20.51,20.41,20.43,421365.0,18.6482,18.7396,18.6482,18.6665,421365.0
2016-11-23 11:20:00,20.42,20.49,20.39,20.47,470457.0,18.6574,18.7213,18.63,18.703,470457.0
2016-11-23 11:25:00,20.47,20.49,20.43,20.47,246903.0,18.703,18.7213,18.6665,18.703,246903.0
2016-11-23 11:30:00,20.47,20.55,20.44,20.53,250371.0,18.703,18.7761,18.6756,18.7579,250371.0
2016-11-23 11:35:00,20.53,20.61,20.53,20.6,321672.0,18.7579,18.831,18.7579,18.8218,321672.0
2016-11-23 11:40:00,20.6,20.6,20.52,20.54,219714.0,18.8218,18.8218,18.7487,18.767,219714.0
2016-11-23 11:45:00,20.54,20.55,20.44,20.48,153842.0,18.767,18.7761,18.6756,18.7122,153842.0
2016-11-23 11:50:00,20.48,20.57,20.48,20.51,198289.0,18.7122,18.7944,18.7122,18.7396,198289.0
2016-11-23 11:55:00,20.51,20.52,20.45,20.46,137646.0,18.7396,18.7487,18.6848,18.6939,137646.0
2016-11-23 12:00:00,20.46,20.52,20.45,20.47,139444.0,18.6939,18.7487,18.6848,18.703,139444.0
2016-11-23 12:05:00,20.47,20.51,20.46,20.49,121357.0,18.703,18.7396,18.6939,18.7213,121357.0
2016-11-23 12:10:00,20.5,20.5,20.47,20.47,58419.0,18.7305,18.7305,18.703,18.703,58419.0
2016-11-23 12:15:00,20.47,20.5,20.44,20.49,167959.0,18.703,18.7305,18.6756,18.7213,167959.0
2016-11-23 12:20:00,20.5,20.56,20.5,20.5,116087.0,18.7305,18.7853,18.7305,18.7305,116087.0
2016-11-23 12:25:00,20.5,20.53,20.5,20.53,151308.0,18.7305,18.7579,18.7305,18.7579,151308.0
2016-11-23 12:30:00,20.52,20.56,20.51,20.53,172690.0,18.7487,18.7853,18.7396,18.7579,172690.0
2016-11-23 12:35:00,20.53,20.55,20.5,20.5,128056.0,18.7579,18.7761,18.7305,18.7305,128056.0
2016-11-23 12:40:00,20.5,20.58,20.49,20.58,151584.0,18.7305,18.8036,18.7213,18.8036,151584.0
2016-11-23 12:45:00,20.58,20.61,20.57,20.57,170272.0,18.8036,18.831,18.7944,18.7944,170272.0
2016-11-23 12:50:00,20.56,20.58,20.54,20.58,130892.0,18.7853,18.8036,18.767,18.8036,130892.0
2016-11-23 12:55:00,20.58,20.58,20.54,20.55,97050.0,18.8036,18.8036,18.767,18.7761,97050.0
2016-11-23 13:00:00,20.55,20.55,20.5,20.53,239362.0,18.7761,18.7761,18.7305,18.7579,239362.0
2016-11-23 13:05:00,20.52,20.52,20.5,20.52,90531.0,18.7487,18.7487,18.7305,18.7487,90531.0
2016-11-23 13:10:00,20.52,20.55,20.44,20.46,196186.0,18.7487,18.7761,18.6756,18.6939,196186.0
2016-11-23 13:15:00,20.46,20.47,20.39,20.4,239931.0,18.6939,18.703,18.63,18.6391,239931.0
2016-11-23 13:20:00,20.41,20.45,20.41,20.42,104702.0,18.6482,18.6848,18.6482,18.6574,104702.0
2016-11-23 13:25:00,20.42,20.44,20.37,20.42,303808.0,18.6574,18.6756,18.6117,18.6574,303808.0
2016-11-23 13:30:00,20.42,20.52,20.41,20.51,154231.0,18.6574,18.7487,18.6482,18.7396,154231.0
2016-11-23 13:35:00,20.52,20.53,20.45,20.51,149254.0,18.7487,18.7579,18.6848,18.7396,149254.0
2016-11-23 13:40:00,20.52,20.54,20.48,20.49,216717.0,18.7487,18.767,18.7122,18.7213,216717.0
2016-11-23 13:45:00,20.48,20.49,20.45,20.48,118796.0,18.7122,18.7213,18.6848,18.7122,118796.0
2016-11-23 13:50:00,20.48,20.49,20.45,20.49,77503.0,18.7122,18.7213,18.6848,18.7213,77503.0
2016-11-23 13:55:00,20.49,20.5,20.47,20.5,74821.0,18.7213,18.7305,18.703,18.7305,74821.0
2016-11-23 14:00:00,20.49,20.55,20.43,20.47,341016.0,18.7213,18.7761,18.6665,18.703,341016.0
2016-11-23 14:05:00,20.47,20.54,20.42,20.5,312686.0,18.703,18.767,18.6574,18.7305,312686.0
2016-11-23 14:10:00,20.5,20.52,20.42,20.45,226099.0,18.7305,18.7487,18.6574,18.6848,226099.0
2016-11-23 14:15:00,20.45,20.52,20.43,20.44,202568.0,18.6848,18.7487,18.6665,18.6756,202568.0
2016-11-23 14:20:00,20.44,20.47,20.41,20.41,245751.0,18.6756,18.703,18.6482,18.6482,245751.0
2016-11-23 14:25:00,20.41,20.45,20.41,20.42,234276.0,18.6482,18.6848,18.6482,18.6574,234276.0
2016-11-23 14:30:00,20.42,20.45,20.42,20.44,125485.0,18.6574,18.6848,18.6574,18.6756,125485.0
2016-11-23 14:35:00,20.44,20.44,20.39,20.39,241797.0,18.6756,18.6756,18.63,18.63,241797.0
2016-11-23 14:40:00,20.39,20.39,20.36,20.38,175969.0,18.63,18.63,18.6025,18.6208,175969.0
2016-11-23 14:45:00,20.38,20.4,20.36,20.38,115795.0,18.6208,18.6391,18.6025,18.6208,115795.0
2016-11-23 14:50:00,20.37,20.37,20.34,20.35,127617.0,18.6117,18.6117,18.5843,18.5934,127617.0
2016-11-23 14:55:00,20.35,20.36,20.32,20.33,301065.0,18.5934,18.6025,18.566,18.5751,301065.0
2016-11-23 15:00:00,20.33,20.33,20.3,20.32,288602.0,18.5751,18.5751,18.5477,18.566,288602.0
2016-11-23 15:05:00,20.31,20.35,20.3,20.34,263830.0,18.5569,18.5934,18.5477,18.5843,263830.0
2016-11-23 15:10:00,20.34,20.37,20.34,20.34,172786.0,18.5843,18.6117,18.5843,18.5843,172786.0
2016-11-23 15:15:00,20.35,20.36,20.34,20.35,104478.0,18.5934,18.6025,18.5843,18.5934,104478.0
2016-11-23 15:20:00,20.34,20.36,20.33,20.35,114154.0,18.5843,18.6025,18.5751,18.5934,114154.0
2016-11-23 15:25:00,20.34,20.38,20.34,20.36,186537.0,18.5843,18.6208,18.5843,18.6025,186537.0
2016-11-23 15:30:00,20.37,20.43,20.36,20.43,306539.0,18.6117,18.6665,18.6025,18.6665,306539.0
2016-11-23 15:35:00,20.43,20.44,20.4,20.42,223233.0,18.6665,18.6756,18.6391,18.6574,223233.0
2016-11-23 15:40:00,20.42,20.44,20.41,20.42,232995.0,18.6574,18.6756,18.6482,18.6574,232995.0
2016-11-23 15:45:00,20.42,20.49,20.42,20.45,374029.0,18.6574,18.7213,18.6574,18.6848,374029.0
2016-11-23 15:50:00,20.45,20.45,20.42,20.42,353262.0,18.6848,18.6848,18.6574,18.6574,353262.0
2016-11-23 15:55:00,20.42,20.51,20.4,20.5,2054348.0,18.6574,18.7396,18.6391,18.7305,2054348.0
2016-11-25 09:30:00,20.69,20.71,20.64,20.69,607013.0,18.9041,18.9223,18.8584,18.9041,607013.0
2016-11-25 09:35:00,20.7,20.74,20.68,20.71,305526.0,18.9132,18.9497,18.8949,18.9223,305526.0
2016-11-25 09:40:00,20.72,20.86,20.72,20.75,279418.0,18.9315,19.0594,18.9315,18.9589,279418.0
2016-11-25 09:45:00,20.76,20.81,20.67,20.71,287054.0,18.968,19.0137,18.8858,18.9223,287054.0
2016-11-25 09:50:00,20.7,20.7,20.55,20.58,343308.0,18.9132,18.9132,18.7761,18.8036,343308.0
2016-11-25 09:55:00,20.58,20.69,20.56,20.67,169764.0,18.8036,18.9041,18.7853,18.8858,169764.0
2016-11-25 10:00:00,20.67,20.68,20.64,20.68,129384.0,18.8858,18.8949,18.8584,18.8949,129384.0
2016-11-25 10:05:00,20.68,20.73,20.68,20.72,101363.0,18.8949,18.9406,18.8949,18.9315,101363.0
2016-11-25 10:10:00,20.72,20.78,20.71,20.78,93649.0,18.9315,18.9863,18.9223,18.9863,93649.0
2016-11-25 10:15:00,20.78,20.78,20.62,20.63,271422.0,18.9863,18.9863,18.8401,18.8492,271422.0
2016-11-25 10:20:00,20.63,20.67,20.59,20.61,174850.0,18.8492,18.8858,18.8127,18.831,174850.0
2016-11-25 10:25:00,20.62,20.7,20.62,20.68,88703.0,18.8401,18.9132,18.8401,18.8949,88703.0
2016-11-25 10:30:00,20.68,20.7,20.66,20.69,104555.0,18.8949,18.9132,18.8766,18.9041,104555.0
2016-11-25 10:35:00,20.69,20.69,20.65,20.66,84891.0,18.9041,18.9041,18.8675,18.8766,84891.0
2016-11-25 10:40:00,20.66,20.67,20.64,20.67,78042.0,18.8766,18.8858,18.8584,18.8858,78042.0
2016-11-25 10:45:00,20.67,20.69,20.67,20.68,104387.0,18.8858,18.9041,18.8858,18.8949,104387.0
2016-11-25 10:50:00,20.67,20.74,20.67,20.72,170850.0,18.8858,18.9497,18.8858,18.9315,170850.0
2016-11-25 10:55:00,20.72,20.74,20.68,20.69,163790.0,18.9315,18.9497,18.8949,18.9041,163790.0
2016-11-25 11:00:00,20.7,20.73,20.7,20.73,106324.0,18.9132,18.9406,18.9132,18.9406,106324.0
2016-11-25 11:05:00,20.73,20.74,20.67,20.68,195636.0,18.9406,18.9497,18.8858,18.8949,195636.0
2016-11-25 11:10:00,20.67,20.69,20.64,20.69,174719.0,18.8858,18.9041,18.8584,18.9041,174719.0
2016-11-25 11:15:00,20.69,20.72,20.68,20.69,77868.0,18.9041,18.9315,18.8949,18.9041,77868.0
2016-11-25 11:20:00,20.69,20.71,20.68,20.7,84414.0,18.9041,18.9223,18.8949,18.9132,84414.0
2016-11-25 11:25:00,20.7,20.7,20.65,20.67,110467.0,18.9132,18.9132,18.8675,18.8858,110467.0
2016-11-25 11:30:00,20.67,20.69,20.61,20.62,215781.0,18.8858,18.9041,18.831,18.8401,215781.0
2016-11-25 11:35:00,20.62,20.62,20.52,20.56,279731.0,18.8401,18.8401,18.7487,18.7853,279731.0
2016-11-25 11:40:00,20.57,20.59,20.56,20.56,122760.0,18.7944,18.8127,18.7853,18.7853,122760.0
2016-11-25 11:45:00,20.57,20.57,20.52,20.56,97905.0,18.7944,18.7944,18.7487,18.7853,97905.0
2016-11-25 11:50:00,20.56,20.56,20.54,20.55,37426.0,18.7853,18.7853,18.767,18.7761,37426.0
2016-11-25 11:55:00,20.55,20.57,20.53,20.56,46509.0,18.7761,18.7944,18.7579,18.7853,46509.0
2016-11-25 12:00:00,20.55,20.55,20.48,20.49,162594.0,18.7761,18.7761,18.7122,18.7213,162594.0
2016-11-25 12:05:00,20.49,20.52,20.49,20.5,100549.0,18.7213,18.7487,18.7213,18.7305,100549.0
2016-11-25 12:10:00,20.5,20.51,20.47,20.47,83423.0,18.7305,18.7396,18.703,18.703,83423.0
2016-11-25 12:15:00,20.48,20.48,20.44,20.48,143626.0,18.7122,18.7122,18.6756,18.7122,143626.0
2016-11-25 12:20:00,20.48,20.5,20.44,20.44,109056.0,18.7122,18.7305,18.6756,18.6756,109056.0
2016-11-25 12:25:00,20.45,20.5,20.44,20.44,76638.0,18.6848,18.7305,18.6756,18.6756,76638.0
2016-11-25 12:30:00,20.44,20.52,20.44,20.51,114312.0,18.6756,18.7487,18.6756,18.7396,114312.0
2016-11-25 12:35:00,20.51,20.52,20.48,20.5,71824.0,18.7396,18.7487,18.7122,18.7305,71824.0
2016-11-25 12:40:00,20.5,20.52,20.48,20.49,112532.0,18.7305,18.7487,18.7122,18.7213,112532.0
2016-11-25 12:45:00,20.5,20.59,20.49,20.57,397443.0,18.7305,18.8127,18.7213,18.7944,397443.0
2016-11-25 12:50:00,20.57,20.6,20.53,20.59,179558.0,18.7944,18.8218,18.7579,18.8127,179558.0
2016-11-25 12:55:00,20.59,20.63,20.56,20.62,842058.0,18.8127,18.8492,18.7853,18.8401,842058.0
2016-11-28 09:30:00,20.9,20.93,20.77,20.83,788567.0,19.0959,19.1233,18.9772,19.032,788567.0
2016-11-28 09:35:00,20.83,20.84,20.74,20.84,242404.0,19.032,19.0411,18.9497,19.0411,242404.0
2016-11-28 09:40:00,20.83,20.83,20.67,20.73,641149.0,19.032,19.032,18.8858,18.9406,641149.0
2016-11-28 09:45:00,20.74,20.83,20.74,20.83,267040.0,18.9497,19.032,18.9497,19.032,267040.0
2016-11-28 09:50:00,20.83,20.86,20.78,20.85,230725.0,19.032,19.0594,18.9863,19.0502,230725.0
2016-11-28 09:55:00,20.85,20.87,20.77,20.81,248251.0,19.0502,19.0685,18.9772,19.0137,248251.0
2016-11-28 10:00:00,20.82,20.86,20.78,20.81,184287.0,19.0228,19.0594,18.9863,19.0137,184287.0
2016-11-28 10:05:00,20.81,20.81,20.76,20.8,166085.0,19.0137,19.0137,18.968,19.0046,166085.0
2016-11-28 10:10:00,20.79,20.81,20.73,20.73,168508.0,18.9954,19.0137,18.9406,18.9406,168508.0
2016-11-28 10:15:00,20.74,20.92,20.74,20.9,335091.0,18.9497,19.1142,18.9497,19.0959,335091.0
2016-11-28 10:20:00,20.91,21.09,20.91,21.06,481642.0,19.1051,19.2695,19.1051,19.2421,481642.0
2016-11-28 10:25:00,21.06,21.08,20.97,20.98,286451.0,19.2421,19.2604,19.1599,19.169,286451.0
2016-11-28 10:30:00,20.99,21.02,20.95,20.98,226841.0,19.1782,19.2056,19.1416,19.169,226841.0
2016-11-28 10:35:00,20.97,21.05,20.97,21.01,222694.0,19.1599,19.233,19.1599,19.1964,222694.0
2016-11-28 10:40:00,21.02,21.02,20.98,20.99,134744.0,19.2056,19.2056,19.169,19.1782,134744.0
2016-11-28 10:45:00,21.0,21.06,21.0,21.04,155363.0,19.1873,19.2421,19.1873,19.2238,155363.0
2016-11-28 10:50:00,21.05,21.12,21.05,21.1,179629.0,19.233,19.2969,19.233,19.2787,179629.0
2016-11-28 10:55:00,21.1,21.13,21.1,21.11,289191.0,19.2787,19.3061,19.2787,19.2878,289191.0
2016-11-28 11:00:00,21.11,21.18,21.1,21.18,338625.0,19.2878,19.3518,19.2787,19.3518,338625.0
2016-11-28 11:05:00,21.18,21.2,21.15,21.2,301610.0,19.3518,19.37,19.3244,19.37,301610.0
2016-11-28 11:10:00,21.21,21.28,21.19,21.28,393148.0,19.3792,19.4431,19.3609,19.4431,393148.0
2016-11-28 11:15:00,21.28,21.29,21.19,21.27,277223.0,19.4431,19.4523,19.3609,19.434,277223.0
2016-11-28 11:20:00,21.27,21.3,21.24,21.26,233404.0,19.434,19.4614,19.4066,19.4249,233404.0
2016-11-28 11:25:00,21.26,21.28,21.18,21.19,246382.0,19.4249,19.4431,19.3518,19.3609,246382.0
2016-11-28 11:30:00,21.19,21.25,21.17,21.25,182700.0,19.3609,19.4157,19.3426,19.4157,182700.0
2016-11-28 11:35:00,21.26,21.27,21.19,21.24,203295.0,19.4249,19.434,19.3609,19.4066,203295.0
2016-11-28 11:40:00,21.24,21.26,21.22,21.24,141481.0,19.4066,19.4249,19.3883,19.4066,141481.0
2016-11-28 11:45:00,21.24,21.24,21.16,21.19,133609.0,19.4066,19.4066,19.3335,19.3609,133609.0
2016-11-28 11:50:00,21.19,21.23,21.17,21.23,105052.0,19.3609,19.3974,19.3426,19.3974,105052.0
2016-11-28 11:55:00,21.23,21.23,21.17,21.19,156977.0,19.3974,19.3974,19.3426,19.3609,156977.0
2016-11-28 12:00:00,21.2,21.21,21.13,21.14,174367.0,19.37,19.3792,19.3061,19.3152,174367.0
2016-11-28 12:05:00,21.15,21.15,21.07,21.07,222841.0,19.3244,19.3244,19.2513,19.2513,222841.0
2016-11-28 12:10:00,21.07,21.15,21.05,21.15,100547.0,19.2513,19.3244,19.233,19.3244,100547.0
2016-11-28 12:15:00,21.14,21.14,21.09,21.1,73656.0,19.3152,19.3152,19.2695,19.2787,73656.0
2016-11-28 12:20:00,21.11,21.17,21.1,21.17,98096.0,19.2878,19.3426,19.2787,19.3426,98096.0
2016-11-28 12:25:00,21.17,21.17,21.14,21.16,66305.0,19.3426,19.3426,19.3152,19.3335,66305.0
2016-11-28 12:30:00,21.16,21.17,21.1,21.12,95181.0,19.3335,19.3426,19.2787,19.2969,95181.0
2016-11-28 12:35:00,21.13,21.17,21.13,21.17,63161.0,19.3061,19.3426,19.3061,19.3426,63161.0
2016-11-28 12:40:00,21.17,21.2,21.16,21.18,81162.0,19.3426,19.37,19.3335,19.3518,81162.0
2016-11-28 12:45:00,21.19,21.19,21.15,21.18,116886.0,19.3609,19.3609,19.3244,19.3518,116886.0
2016-11-28 12:50:00,21.18,21.22,21.17,21.2,88433.0,19.3518,19.3883,19.3426,19.37,88433.0
2016-11-28 12:55:00,21.2,21.23,21.19,21.23,109535.0,19.37,19.3974,19.3609,19.3974,109535.0
2016-11-28 13:00:00,21.23,21.3,21.22,21.3,129800.0,19.3974,19.4614,19.3883,19.4614,129800.0
2016-11-28 13:05:00,21.3,21.3,21.27,21.28,115492.0,19.4614,19.4614,19.434,19.4431,115492.0
2016-11-28 13:10:00,21.28,21.33,21.26,21.32,217621.0,19.4431,19.4888,19.4249,19.4797,217621.0
2016-11-28 13:15:00,21.31,21.33,21.31,21.31,209180.0,19.4705,19.4888,19.4705,19.4705,209180.0
2016-11-28 13:20:00,21.31,21.33,21.28,21.32,229553.0,19.4705,19.4888,19.4431,19.4797,229553.0
2016-11-28 13:25:00,21.31,21.33,21.3,21.3,55799.0,19.4705,19.4888,19.4614,19.4614,55799.0
2016-11-28 13:30:00,21.3,21.3,21.26,21.28,94859.0,19.4614,19.4614,19.4249,19.4431,94859.0
2016-11-28 13:35:00,21.28,21.28,21.24,21.25,72430.0,19.4431,19.4431,19.4066,19.4157,72430.0
2016-11-28 13:40:00,21.25,21.3,21.25,21.28,58667.0,19.4157,19.4614,19.4157,19.4431,58667.0
2016-11-28 13:45:00,21.28,21.31,21.28,21.29,56186.0,19.4431,19.4705,19.4431,19.4523,56186.0
2016-11-28 13:50:00,21.29,21.32,21.28,21.32,56996.0,19.4523,19.4797,19.4431,19.4797,56996.0
2016-11-28 13:55:00,21.32,21.33,21.31,21.31,86936.0,19.4797,19.4888,19.4705,19.4705,86936.0
2016-11-28 14:00:00,21.32,21.33,21.31,21.32,122848.0,19.4797,19.4888,19.4705,19.4797,122848.0
2016-11-28 14:05:00,21.33,21.34,21.31,21.33,155365.0,19.4888,19.498,19.4705,19.4888,155365.0
2016-11-28 14:10:00,21.34,21.38,21.33,21.38,204273.0,19.498,19.5345,19.4888,19.5345,204273.0
2016-11-28 14:15:00,21.37,21.39,21.36,21.36,100578.0,19.5254,19.5436,19.5162,19.5162,100578.0
2016-11-28 14:20:00,21.36,21.41,21.36,21.39,421006.0,19.5162,19.5619,19.5162,19.5436,421006.0
2016-11-28 14:25:00,21.4,21.4,21.38,21.39,108499.0,19.5528,19.5528,19.5345,19.5436,108499.0
2016-11-28 14:30:00,21.4,21.41,21.38,21.39,307446.0,19.5528,19.5619,19.5345,19.5436,307446.0
2016-11-28 14:35:00,21.39,21.4,21.39,21.4,84096.0,19.5436,19.5528,19.5436,19.5528,84096.0
2016-11-28 14:40:00,21.4,21.4,21.35,21.35,167775.0,19.5528,19.5528,19.5071,19.5071,167775.0
2016-11-28 14:45:00,21.35,21.37,21.32,21.37,194299.0,19.5071,19.5254,19.4797,19.5254,194299.0
2016-11-28 14:50:00,21.36,21.38,21.36,21.38,100552.0,19.5162,19.5345,19.5162,19.5345,100552.0
2016-11-28 14:55:00,21.37,21.39,21.36,21.37,114431.0,19.5254,19.5436,19.5162,19.5254,114431.0
2016-11-28 15:00:00,21.38,21.42,21.38,21.42,273343.0,19.5345,19.571,19.5345,19.571,273343.0
2016-11-28 15:05:00,21.42,21.42,21.33,21.35,178583.0,19.571,19.571,19.4888,19.5071,178583.0
2016-11-28 15:10:00,21.35,21.37,21.32,21.37,142218.0,19.5071,19.5254,19.4797,19.5254,142218.0
2016-11-28 15:15:00,21.37,21.4,21.33,21.4,177986.0,19.5254,19.5528,19.4888,19.5528,177986.0
2016-11-28 15:20:00,21.4,21.41,21.36,21.4,392181.0,19.5528,19.5619,19.5162,19.5528,392181.0
2016-11-28 15:25:00,21.4,21.41,21.36,21.4,300646.0,19.5528,19.5619,19.5162,19.5528,300646.0
2016-11-28 15:30:00,21.4,21.4,21.35,21.37,236299.0,19.5528,19.5528,19.5071,19.5254,236299.0
2016-11-28 15:35:00,21.36,21.38,21.35,21.37,92543.0,19.5162,19.5345,19.5071,19.5254,92543.0
2016-11-28 15:40:00,21.38,21.43,21.37,21.41,350247.0,19.5345,19.5802,19.5254,19.5619,350247.0
2016-11-28 15:45:00,21.41,21.44,21.39,21.42,359562.0,19.5619,19.5893,19.5436,19.571,359562.0
2016-11-28 15:50:00,21.42,21.42,21.4,21.41,330805.0,19.571,19.571,19.5528,19.5619,330805.0
2016-11-28 15:55:00,21.41,21.41,21.35,21.4,1325382.0,19.5619,19.5619,19.5071,19.5528,1325382.0
2016-11-29 09:30:00,20.89,21.01,20.77,21.0,963728.0,19.0868,19.1964,18.9772,19.1873,963728.0
2016-11-29 09:35:00,21.0,21.09,20.94,20.96,477472.0,19.1873,19.2695,19.1325,19.1508,477472.0
2016-11-29 09:40:00,20.97,21.0,20.91,21.0,331204.0,19.1599,19.1873,19.1051,19.1873,331204.0
2016-11-29 09:45:00,21.0,21.07,20.98,20.98,413044.0,19.1873,19.2513,19.169,19.169,413044.0
2016-11-29 09:50:00,20.98,21.05,20.95,21.03,328478.0,19.169,19.233,19.1416,19.2147,328478.0
2016-11-29 09:55:00,21.03,21.06,20.99,21.01,226901.0,19.2147,19.2421,19.1782,19.1964,226901.0
2016-11-29 10:00:00,21.0,21.0,20.92,20.96,397748.0,19.1873,19.1873,19.1142,19.1508,397748.0
2016-11-29 10:05:00,20.95,21.05,20.9,21.04,253172.0,19.1416,19.233,19.0959,19.2238,253172.0
2016-11-29 10:10:00,21.03,21.07,21.0,21.04,280857.0,19.2147,19.2513,19.1873,19.2238,280857.0
2016-11-29 10:15:00,21.04,21.07,20.96,21.0,346672.0,19.2238,19.2513,19.1508,19.1873,346672.0
2016-11-29 10:20:00,21.0,21.13,20.99,21.1,296230.0,19.1873,19.3061,19.1782,19.2787,296230.0
2016-11-29 10:25:00,21.1,21.12,21.02,21.05,225461.0,19.2787,19.2969,19.2056,19.233,225461.0
2016-11-29 10:30:00,21.07,21.09,21.04,21.08,196048.0,19.2513,19.2695,19.2238,19.2604,196048.0
2016-11-29 10:35:00,21.08,21.09,21.0,21.02,113155.0,19.2604,19.2695,19.1873,19.2056,113155.0
2016-11-29 10:40:00,21.02,21.06,20.99,21.05,155384.0,19.2056,19.2421,19.1782,19.233,155384.0
2016-11-29 10:45:00,21.06,21.09,21.06,21.07,151533.0,19.2421,19.2695,19.2421,19.2513,151533.0
2016-11-29 10:50:00,21.07,21.17,21.07,21.14,136584.0,19.2513,19.3426,19.2513,19.3152,136584.0
2016-11-29 10:55:00,21.13,21.23,21.11,21.11,287463.0,19.3061,19.3974,19.2878,19.2878,287463.0
2016-11-29 11:00:00,21.12,21.16,21.08,21.08,234240.0,19.2969,19.3335,19.2604,19.2604,234240.0
2016-11-29 11:05:00,21.07,21.07,20.97,20.99,284718.0,19.2513,19.2513,19.1599,19.1782,284718.0
2016-11-29 11:10:00,21.0,21.04,20.97,21.03,146135.0,19.1873,19.2238,19.1599,19.2147,146135.0
2016-11-29 11:15:00,21.03,21.07,21.03,21.06,95949.0,19.2147,19.2513,19.2147,19.2421,95949.0
2016-11-29 11:20:00,21.07,21.08,21.03,21.03,51657.0,19.2513,19.2604,19.2147,19.2147,51657.0
2016-11-29 11:25:00,21.03,21.05,21.03,21.05,59480.0,19.2147,19.233,19.2147,19.233,59480.0
2016-11-29 11:30:00,21.05,21.05,20.99,20.99,124707.0,19.233,19.233,19.1782,19.1782,124707.0
2016-11-29 11:35:00,20.99,21.01,20.99,21.01,85334.0,19.1782,19.1964,19.1782,19.1964,85334.0
2016-11-29 11:40:00,20.99,21.09,20.99,21.08,104662.0,19.1782,19.2695,19.1782,19.2604,104662.0
2016-11-29 11:45:00,21.08,21.15,21.08,21.13,152944.0,19.2604,19.3244,19.2604,19.3061,152944.0
2016-11-29 11:50:00,21.13,21.15,21.11,21.13,106598.0,19.3061,19.3244,19.2878,19.3061,106598.0
2016-11-29 11:55:00,21.13,21.16,21.1,21.15,101193.0,19.3061,19.3335,19.2787,19.3244,101193.0
2016-11-29 12:00:00,21.16,21.2,21.16,21.18,96013.0,19.3335,19.37,19.3335,19.3518,96013.0
2016-11-29 12:05:00,21.18,21.2,21.14,21.14,102336.0,19.3518,19.37,19.3152,19.3152,102336.0
2016-11-29 12:10:00,21.14,21.14,21.1,21.1,90161.0,19.3152,19.3152,19.2787,19.2787,90161.0
2016-11-29 12:15:00,21.1,21.16,21.08,21.16,82890.0,19.2787,19.3335,19.2604,19.3335,82890.0
2016-11-29 12:20:00,21.15,21.16,21.12,21.13,71938.0,19.3244,19.3335,19.2969,19.3061,71938.0
2016-11-29 12:25:00,21.13,21.24,21.13,21.23,155308.0,19.3061,19.4066,19.3061,19.3974,155308.0
2016-11-29 12:30:00,21.22,21.23,21.18,21.2,121523.0,19.3883,19.3974,19.3518,19.37,121523.0
2016-11-29 12:35:00,21.2,21.2,21.16,21.19,89062.0,19.37,19.37,19.3335,19.3609,89062.0
2016-11-29 12:40:00,21.18,21.27,21.18,21.24,89282.0,19.3518,19.434,19.3518,19.4066,89282.0
2016-11-29 12:45:00,21.24,21.27,21.24,21.26,65068.0,19.4066,19.434,19.4066,19.4249,65068.0
2016-11-29 12:50:00,21.25,21.26,21.24,21.25,54825.0,19.4157,19.4249,19.4066,19.4157,54825.0
2016-11-29 12:55:00,21.24,21.24,21.19,21.2,109851.0,19.4066,19.4066,19.3609,19.37,109851.0
2016-11-29 13:00:00,21.2,21.34,21.2,21.32,136869.0,19.37,19.498,19.37,19.4797,136869.0
2016-11-29 13:05:00,21.33,21.34,21.3,21.34,99697.0,19.4888,19.498,19.4614,19.498,99697.0
2016-11-29 13:10:00,21.34,21.36,21.3,21.33,96217.0,19.498,19.5162,19.4614,19.4888,96217.0
2016-11-29 13:15:00,21.32,21.38,21.31,21.36,121544.0,19.4797,19.5345,19.4705,19.5162,121544.0
2016-11-29 13:20:00,21.36,21.36,21.34,21.35,70737.0,19.5162,19.5162,19.498,19.5071,70737.0
2016-11-29 13:25:00,21.36,21.36,21.3,21.33,57994.0,19.5162,19.5162,19.4614,19.4888,57994.0
2016-11-29 13:30:00,21.34,21.34,21.31,21.31,45028.0,19.498,19.498,19.4705,19.4705,45028.0
2016-11-29 13:35:00,21.31,21.33,21.31,21.31,21124.0,19.4705,19.4888,19.4705,19.4705,21124.0
2016-11-29 13:40:00,21.32,21.32,21.23,21.23,92833.0,19.4797,19.4797,19.3974,19.3974,92833.0
2016-11-29 13:45:00,21.23,21.29,21.22,21.28,162824.0,19.3974,19.4523,19.3883,19.4431,162824.0
2016-11-29 13:50:00,21.28,21.28,21.25,21.27,30605.0,19.4431,19.4431,19.4157,19.434,30605.0
2016-11-29 13:55:00,21.26,21.33,21.25,21.32,140584.0,19.4249,19.4888,19.4157,19.4797,140584.0
2016-11-29 14:00:00,21.32,21.34,21.31,21.32,86598.0,19.4797,19.498,19.4705,19.4797,86598.0
2016-11-29 14:05:00,21.32,21.33,21.29,21.29,89893.0,19.4797,19.4888,19.4523,19.4523,89893.0
2016-11-29 14:10:00,21.28,21.29,21.26,21.29,71122.0,19.4431,19.4523,19.4249,19.4523,71122.0
2016-11-29 14:15:00,21.3,21.33,21.25,21.27,162192.0,19.4614,19.4888,19.4157,19.434,162192.0
2016-11-29 14:20:00,21.27,21.27,21.2,21.22,130783.0,19.434,19.434,19.37,19.3883,130783.0
2016-11-29 14:25:00,21.22,21.27,21.21,21.27,91755.0,19.3883,19.434,19.3792,19.434,91755.0
2016-11-29 14:30:00,21.28,21.3,21.26,21.29,92595.0,19.4431,19.4614,19.4249,19.4523,92595.0
2016-11-29 14:35:00,21.28,21.3,21.28,21.3,18529.0,19.4431,19.4614,19.4431,19.4614,18529.0
2016-11-29 14:40:00,21.3,21.33,21.3,21.32,76708.0,19.4614,19.4888,19.4614,19.4797,76708.0
2016-11-29 14:45:00,21.32,21.37,21.32,21.36,60471.0,19.4797,19.5254,19.4797,19.5162,60471.0
2016-11-29 14:50:00,21.35,21.36,21.31,21.36,153660.0,19.5071,19.5162,19.4705,19.5162,153660.0
2016-11-29 14:55:00,21.35,21.37,21.33,21.33,355580.0,19.5071,19.5254,19.4888,19.4888,355580.0
2016-11-29 15:00:00,21.32,21.33,21.27,21.27,155734.0,19.4797,19.4888,19.434,19.434,155734.0
2016-11-29 15:05:00,21.28,21.32,21.28,21.31,130604.0,19.4431,19.4797,19.4431,19.4705,130604.0
2016-11-29 15:10:00,21.32,21.35,21.31,21.34,104456.0,19.4797,19.5071,19.4705,19.498,104456.0
2016-11-29 15:15:00,21.34,21.34,21.3,21.3,89738.0,19.498,19.498,19.4614,19.4614,89738.0
2016-11-29 15:20:00,21.3,21.34,21.3,21.33,97984.0,19.4614,19.498,19.4614,19.4888,97984.0
2016-11-29 15:25:00,21.33,21.35,21.32,21.33,107555.0,19.4888,19.5071,19.4797,19.4888,107555.0
2016-11-29 15:30:00,21.32,21.34,21.31,21.32,84555.0,19.4797,19.498,19.4705,19.4797,84555.0
2016-11-29 15:35:00,21.32,21.34,21.31,21.32,84397.0,19.4797,19.498,19.4705,19.4797,84397.0
2016-11-29 15:40:00,21.31,21.31,21.27,21.29,151937.0,19.4705,19.4705,19.434,19.4523,151937.0
2016-11-29 15:45:00,21.29,21.29,21.25,21.25,61489.0,19.4523,19.4523,19.4157,19.4157,61489.0
2016-11-29 15:50:00,21.25,21.3,21.25,21.27,114835.0,19.4157,19.4614,19.4157,19.434,114835.0
2016-11-29 15:55:00,21.27,21.29,21.21,21.22,829919.0,19.434,19.4523,19.3792,19.3883,829919.0
2016-11-30 09:30:00,20.99,21.04,20.94,20.97,620891.0,19.1782,19.2238,19.1325,19.1599,620891.0
2016-11-30 09:35:00,20.96,20.99,20.88,20.9,680111.0,19.1508,19.1782,19.0777,19.0959,680111.0
2016-11-30 09:40:00,20.9,20.94,20.78,20.81,508348.0,19.0959,19.1325,18.9863,19.0137,508348.0
2016-11-30 09:45:00,20.81,20.82,20.69,20.77,598449.0,19.0137,19.0228,18.9041,18.9772,598449.0
2016-11-30 09:50:00,20.77,20.9,20.77,20.84,481203.0,18.9772,19.0959,18.9772,19.0411,481203.0
2016-11-30 09:55:00,20.84,20.9,20.82,20.83,155546.0,19.0411,19.0959,19.0228,19.032,155546.0
2016-11-30 10:00:00,20.83,20.85,20.78,20.83,261588.0,19.032,19.0502,18.9863,19.032,261588.0
2016-11-30 10:05:00,20.82,20.83,20.72,20.73,358285.0,19.0228,19.032,18.9315,18.9406,358285.0
2016-11-30 10:10:00,20.73,20.77,20.71,20.73,317704.0,18.9406,18.9772,18.9223,18.9406,317704.0
2016-11-30 10:15:00,20.72,20.75,20.72,20.73,289518.0,18.9315,18.9589,18.9315,18.9406,289518.0
2016-11-30 10:20:00,20.73,20.82,20.73,20.8,317090.0,18.9406,19.0228,18.9406,19.0046,317090.0
2016-11-30 10:25:00,20.8,20.83,20.76,20.77,157406.0,19.0046,19.032,18.968,18.9772,157406.0
2016-11-30 10:30:00,20.76,20.77,20.7,20.71,271913.0,18.968,18.9772,18.9132,18.9223,271913.0
2016-11-30 10:35:00,20.71,20.82,20.71,20.8,256803.0,18.9223,19.0228,18.9223,19.0046,256803.0
2016-11-30 10:40:00,20.79,20.86,20.78,20.82,410432.0,18.9954,19.0594,18.9863,19.0228,410432.0
2016-11-30 10:45:00,20.82,20.84,20.8,20.83,310472.0,19.0228,19.0411,19.0046,19.032,310472.0
2016-11-30 10:50:00,20.83,20.84,20.8,20.83,219936.0,19.032,19.0411,19.0046,19.032,219936.0
2016-11-30 10:55:00,20.83,20.93,20.83,20.87,498129.0,19.032,19.1233,19.032,19.0685,498129.0
2016-11-30 11:00:00,20.86,20.89,20.72,20.75,549792.0,19.0594,19.0868,18.9315,18.9589,549792.0
2016-11-30 11:05:00,20.76,20.77,20.7,20.73,402443.0,18.968,18.9772,18.9132,18.9406,402443.0
2016-11-30 11:10:00,20.73,20.76,20.72,20.72,213160.0,18.9406,18.968,18.9315,18.9315,213160.0
2016-11-30 11:15:00,20.71,20.71,20.61,20.63,521198.0,18.9223,18.9223,18.831,18.8492,521198.0
2016-11-30 11:20:00,20.62,20.64,20.55,20.55,728282.0,18.8401,18.8584,18.7761,18.7761,728282.0
2016-11-30 11:25:00,20.55,20.6,20.52,20.55,526341.0,18.7761,18.8218,18.7487,18.7761,526341.0
2016-11-30 11:30:00,20.56,20.6,20.55,20.57,267799.0,18.7853,18.8218,18.7761,18.7944,267799.0
2016-11-30 11:35:00,20.56,20.64,20.55,20.63,195975.0,18.7853,18.8584,18.7761,18.8492,195975.0
2016-11-30 11:40:00,20.64,20.68,20.64,20.66,136545.0,18.8584,18.8949,18.8584,18.8766,136545.0
2016-11-30 11:45:00,20.66,20.69,20.64,20.65,142753.0,18.8766,18.9041,18.8584,18.8675,142753.0
2016-11-30 11:50:00,20.66,20.66,20.61,20.63,161273.0,18.8766,18.8766,18.831,18.8492,161273.0
2016-11-30 11:55:00,20.63,20.63,20.58,20.6,135492.0,18.8492,18.8492,18.8036,18.8218,135492.0
2016-11-30 12:00:00,20.59,20.68,20.59,20.67,231648.0,18.8127,18.8949,18.8127,18.8858,231648.0
2016-11-30 12:05:00,20.67,20.68,20.64,20.66,94265.0,18.8858,18.8949,18.8584,18.8766,94265.0
2016-11-30 12:10:00,20.65,20.66,20.61,20.66,137807.0,18.8675,18.8766,18.831,18.8766,137807.0
2016-11-30 12:15:00,20.66,20.68,20.62,20.65,102139.0,18.8766,18.8949,18.8401,18.8675,102139.0
2016-11-30 12:20:00,20.64,20.65,20.62,20.64,74516.0,18.8584,18.8675,18.8401,18.8584,74516.0
2016-11-30 12:25:00,20.65,20.68,20.64,20.68,138346.0,18.8675,18.8949,18.8584,18.8949,138346.0
2016-11-30 12:30:00,20.68,20.75,20.68,20.72,193098.0,18.8949,18.9589,18.8949,18.9315,193098.0
2016-11-30 12:35:00,20.72,20.73,20.68,20.72,124736.0,18.9315,18.9406,18.8949,18.9315,124736.0
2016-11-30 12:40:00,20.72,20.77,20.72,20.74,98535.0,18.9315,18.9772,18.9315,18.9497,98535.0
2016-11-30 12:45:00,20.75,20.76,20.71,20.72,137707.0,18.9589,18.968,18.9223,18.9315,137707.0
2016-11-30 12:50:00,20.72,20.73,20.68,20.73,168951.0,18.9315,18.9406,18.8949,18.9406,168951.0
2016-11-30 12:55:00,20.73,20.73,20.68,20.68,67507.0,18.9406,18.9406,18.8949,18.8949,67507.0
2016-11-30 13:00:00,20.69,20.69,20.64,20.66,200806.0,18.9041,18.9041,18.8584,18.8766,200806.0
2016-11-30 13:05:00,20.66,20.66,20.64,20.64,151468.0,18.8766,18.8766,18.8584,18.8584,151468.0
2016-11-30 13:10:00,20.64,20.66,20.63,20.65,140384.0,18.8584,18.8766,18.8492,18.8675,140384.0
2016-11-30 13:15:00,20.64,20.68,20.63,20.63,107962.0,18.8584,18.8949,18.8492,18.8492,107962.0
2016-11-30 13:20:00,20.63,20.63,20.57,20.58,209456.0,18.8492,18.8492,18.7944,18.8036,209456.0
2016-11-30 13:25:00,20.58,20.66,20.58,20.64,171099.0,18.8036,18.8766,18.8036,18.8584,171099.0
2016-11-30 13:30:00,20.65,20.68,20.63,20.63,102913.0,18.8675,18.8949,18.8492,18.8492,102913.0
2016-11-30 13:35:00,20.64,20.7,20.64,20.7,73857.0,18.8584,18.9132,18.8584,18.9132,73857.0
2016-11-30 13:40:00,20.7,20.74,20.68,20.7,144575.0,18.9132,18.9497,18.8949,18.9132,144575.0
2016-11-30 13:45:00,20.7,20.74,20.69,20.73,169827.0,18.9132,18.9497,18.9041,18.9406,169827.0
2016-11-30 13:50:00,20.73,20.75,20.7,20.73,100609.0,18.9406,18.9589,18.9132,18.9406,100609.0
2016-11-30 13:55:00,20.73,20.79,20.72,20.75,196543.0,18.9406,18.9954,18.9315,18.9589,196543.0
2016-11-30 14:00:00,20.74,20.83,20.73,20.81,303125.0,18.9497,19.032,18.9406,19.0137,303125.0
2016-11-30 14:05:00,20.81,20.81,20.76,20.78,138249.0,19.0137,19.0137,18.968,18.9863,138249.0
2016-11-30 14:10:00,20.78,20.84,20.78,20.82,197087.0,18.9863,19.0411,18.9863,19.0228,197087.0
2016-11-30 14:15:00,20.82,20.87,20.81,20.83,156105.0,19.0228,19.0685,19.0137,19.032,156105.0
2016-11-30 14:20:00,20.83,20.85,20.81,20.81,116934.0,19.032,19.0502,19.0137,19.0137,116934.0
2016-11-30 14:25:00,20.81,20.81,20.73,20.74,138384.0,19.0137,19.0137,18.9406,18.9497,138384.0
2016-11-30 14:30:00,20.74,20.78,20.74,20.76,136381.0,18.9497,18.9863,18.9497,18.968,136381.0
2016-11-30 14:35:00,20.76,20.77,20.74,20.74,123411.0,18.968,18.9772,18.9497,18.9497,123411.0
2016-11-30 14:40:00,20.74,20.75,20.68,20.68,125812.0,18.9497,18.9589,18.8949,18.8949,125812.0
2016-11-30 14:45:00,20.68,20.73,20.67,20.7,171501.0,18.8949,18.9406,18.8858,18.9132,171501.0
2016-11-30 14:50:00,20.7,20.76,20.69,20.75,117140.0,18.9132,18.968,18.9041,18.9589,117140.0
2016-11-30 14:55:00,20.76,20.76,20.69,20.7,174509.0,18.968,18.968,18.9041,18.9132,174509.0
2016-11-30 15:00:00,20.71,20.76,20.7,20.74,218688.0,18.9223,18.968,18.9132,18.9497,218688.0
2016-11-30 15:05:00,20.74,20.75,20.71,20.74,90242.0,18.9497,18.9589,18.9223,18.9497,90242.0
2016-11-30 15:10:00,20.74,20.74,20.73,20.73,77011.0,18.9497,18.9497,18.9406,18.9406,77011.0
2016-11-30 15:15:00,20.73,20.73,20.69,20.69,130941.0,18.9406,18.9406,18.9041,18.9041,130941.0
2016-11-30 15:20:00,20.69,20.72,20.68,20.71,111441.0,18.9041,18.9315,18.8949,18.9223,111441.0
2016-11-30 15:25:00,20.7,20.75,20.69,20.75,106047.0,18.9132,18.9589,18.9041,18.9589,106047.0
2016-11-30 15:30:00,20.75,20.78,20.74,20.75,122637.0,18.9589,18.9863,18.9497,18.9589,122637.0
2016-11-30 15:35:00,20.75,20.75,20.73,20.74,63485.0,18.9589,18.9589,18.9406,18.9497,63485.0
2016-11-30 15:40:00,20.74,20.76,20.74,20.75,94632.0,18.9497,18.968,18.9497,18.9589,94632.0
2016-11-30 15:45:00,20.75,20.8,20.74,20.78,156635.0,18.9589,19.0046,18.9497,18.9863,156635.0
2016-11-30 15:50:00,20.78,20.78,20.75,20.78,145152.0,18.9863,18.9863,18.9589,18.9863,145152.0
2016-11-30 15:55:00,20.78,20.83,20.78,20.82,819002.0,18.9863,19.032,18.9863,19.0228,819002.0
2016-12-01 09:30:00,20.57,20.65,20.52,20.6,662904.0,18.7944,18.8675,18.7487,18.8218,662904.0
2016-12-01 09:35:00,20.6,20.62,20.53,20.6,319798.0,18.8218,18.8401,18.7579,18.8218,319798.0
2016-12-01 09:40:00,20.6,20.6,20.45,20.46,245334.0,18.8218,18.8218,18.6848,18.6939,245334.0
2016-12-01 09:45:00,20.45,20.47,20.33,20.33,442820.0,18.6848,18.703,18.5751,18.5751,442820.0
2016-12-01 09:50:00,20.33,20.42,20.27,20.36,451313.0,18.5751,18.6574,18.5203,18.6025,451313.0
2016-12-01 09:55:00,20.36,20.42,20.33,20.36,162118.0,18.6025,18.6574,18.5751,18.6025,162118.0
2016-12-01 10:00:00,20.35,20.5,20.32,20.48,558964.0,18.5934,18.7305,18.566,18.7122,558964.0
2016-12-01 10:05:00,20.47,20.52,20.43,20.52,352016.0,18.703,18.7487,18.6665,18.7487,352016.0
2016-12-01 10:10:00,20.52,20.56,20.41,20.42,276117.0,18.7487,18.7853,18.6482,18.6574,276117.0
2016-12-01 10:15:00,20.41,20.48,20.41,20.45,187132.0,18.6482,18.7122,18.6482,18.6848,187132.0
2016-12-01 10:20:00,20.45,20.46,20.34,20.34,183481.0,18.6848,18.6939,18.5843,18.5843,183481.0
2016-12-01 10:25:00,20.33,20.44,20.33,20.42,236776.0,18.5751,18.6756,18.5751,18.6574,236776.0
2016-12-01 10:30:00,20.41,20.42,20.36,20.36,121566.0,18.6482,18.6574,18.6025,18.6025,121566.0
2016-12-01 10:35:00,20.36,20.37,20.31,20.36,258532.0,18.6025,18.6117,18.5569,18.6025,258532.0
2016-12-01 10:40:00,20.37,20.44,20.35,20.44,288187.0,18.6117,18.6756,18.5934,18.6756,288187.0
2016-12-01 10:45:00,20.45,20.48,20.43,20.47,221787.0,18.6848,18.7122,18.6665,18.703,221787.0
2016-12-01 10:50:00,20.47,20.48,20.41,20.43,97435.0,18.703,18.7122,18.6482,18.6665,97435.0
2016-12-01 10:55:00,20.43,20.57,20.43,20.55,247320.0,18.6665,18.7944,18.6665,18.7761,247320.0
2016-12-01 11:00:00,20.55,20.57,20.45,20.48,266218.0,18.7761,18.7944,18.6848,18.7122,266218.0
2016-12-01 11:05:00,20.48,20.5,20.47,20.49,150506.0,18.7122,18.7305,18.703,18.7213,150506.0
2016-12-01 11:10:00,20.48,20.55,20.48,20.52,133572.0,18.7122,18.7761,18.7122,18.7487,133572.0
2016-12-01 11:15:00,20.51,20.57,20.49,20.56,173408.0,18.7396,18.7944,18.7213,18.7853,173408.0
2016-12-01 11:20:00,20.55,20.62,20.52,20.58,152494.0,18.7761,18.8401,18.7487,18.8036,152494.0
2016-12-01 11:25:00,20.57,20.6,20.53,20.54,141584.0,18.7944,18.8218,18.7579,18.767,141584.0
2016-12-01 11:30:00,20.55,20.59,20.53,20.57,124389.0,18.7761,18.8127,18.7579,18.7944,124389.0
2016-12-01 11:35:00,20.57,20.6,20.56,20.6,78361.0,18.7944,18.8218,18.7853,18.8218,78361.0
2016-12-01 11:40:00,20.6,20.63,20.56,20.61,113361.0,18.8218,18.8492,18.7853,18.831,113361.0
2016-12-01 11:45:00,20.61,20.62,20.55,20.55,124278.0,18.831,18.8401,18.7761,18.7761,124278.0
2016-12-01 11:50:00,20.55,20.55,20.5,20.53,96343.0,18.7761,18.7761,18.7305,18.7579,96343.0
2016-12-01 11:55:00,20.52,20.56,20.51,20.55,85990.0,18.7487,18.7853,18.7396,18.7761,85990.0
2016-12-01 12:00:00,20.54,20.56,20.53,20.54,389799.0,18.767,18.7853,18.7579,18.767,389799.0
2016-12-01 12:05:00,20.54,20.55,20.51,20.51,134838.0,18.767,18.7761,18.7396,18.7396,134838.0
2016-12-01 12:10:00,20.51,20.51,20.48,20.49,189527.0,18.7396,18.7396,18.7122,18.7213,189527.0
2016-12-01 12:15:00,20.49,20.49,20.42,20.43,98338.0,18.7213,18.7213,18.6574,18.6665,98338.0
2016-12-01 12:20:00,20.43,20.46,20.41,20.43,185925.0,18.6665,18.6939,18.6482,18.6665,185925.0
2016-12-01 12:25:00,20.42,20.44,20.36,20.37,332428.0,18.6574,18.6756,18.6025,18.6117,332428.0
2016-12-01 12:30:00,20.37,20.48,20.37,20.47,239789.0,18.6117,18.7122,18.6117,18.703,239789.0
2016-12-01 12:35:00,20.47,20.47,20.42,20.44,111206.0,18.703,18.703,18.6574,18.6756,111206.0
2016-12-01 12:40:00,20.44,20.44,20.4,20.43,111558.0,18.6756,18.6756,18.6391,18.6665,111558.0
2016-12-01 12:45:00,20.43,20.49,20.42,20.45,147594.0,18.6665,18.7213,18.6574,18.6848,147594.0
2016-12-01 12:50:00,20.46,20.53,20.45,20.51,207300.0,18.6939,18.7579,18.6848,18.7396,207300.0
2016-12-01 12:55:00,20.52,20.52,20.48,20.5,116067.0,18.7487,18.7487,18.7122,18.7305,116067.0
2016-12-01 13:00:00,20.49,20.53,20.47,20.51,110845.0,18.7213,18.7579,18.703,18.7396,110845.0
2016-12-01 13:05:00,20.51,20.52,20.48,20.49,96981.0,18.7396,18.7487,18.7122,18.7213,96981.0
2016-12-01 13:10:00,20.5,20.52,20.45,20.47,93054.0,18.7305,18.7487,18.6848,18.703,93054.0
2016-12-01 13:15:00,20.47,20.48,20.44,20.47,37535.0,18.703,18.7122,18.6756,18.703,37535.0
2016-12-01 13:20:00,20.47,20.49,20.43,20.49,182522.0,18.703,18.7213,18.6665,18.7213,182522.0
2016-12-01 13:25:00,20.5,20.5,20.45,20.48,73937.0,18.7305,18.7305,18.6848,18.7122,73937.0
2016-12-01 13:30:00,20.48,20.52,20.48,20.52,85006.0,18.7122,18.7487,18.7122,18.7487,85006.0
2016-12-01 13:35:00,20.52,20.52,20.5,20.51,37143.0,18.7487,18.7487,18.7305,18.7396,37143.0
2016-12-01 13:40:00,20.5,20.51,20.48,20.49,44406.0,18.7305,18.7396,18.7122,18.7213,44406.0
2016-12-01 13:45:00,20.48,20.51,20.48,20.49,81605.0,18.7122,18.7396,18.7122,18.7213,81605.0
2016-12-01 13:50:00,20.5,20.58,20.5,20.56,167341.0,18.7305,18.8036,18.7305,18.7853,167341.0
2016-12-01 13:55:00,20.56,20.69,20.55,20.68,378285.0,18.7853,18.9041,18.7761,18.8949,378285.0
2016-12-01 14:00:00,20.69,20.7,20.63,20.66,215971.0,18.9041,18.9132,18.8492,18.8766,215971.0
2016-12-01 14:05:00,20.67,20.9,20.67,20.89,562933.0,18.8858,19.0959,18.8858,19.0868,562933.0
2016-12-01 14:10:00,20.89,20.92,20.77,20.82,234393.0,19.0868,19.1142,18.9772,19.0228,234393.0
2016-12-01 14:15:00,20.83,20.92,20.83,20.9,267481.0,19.032,19.1142,19.032,19.0959,267481.0
2016-12-01 14:20:00,20.91,20.91,20.83,20.89,122146.0,19.1051,19.1051,19.032,19.0868,122146.0
2016-12-01 14:25:00,20.9,20.96,20.9,20.95,228130.0,19.0959,19.1508,19.0959,19.1416,228130.0
2016-12-01 14:30:00,20.94,21.02,20.93,20.99,424258.0,19.1325,19.2056,19.1233,19.1782,424258.0
2016-12-01 14:35:00,20.99,21.09,20.98,21.08,384062.0,19.1782,19.2695,19.169,19.2604,384062.0
2016-12-01 14:40:00,21.08,21.14,21.02,21.04,343862.0,19.2604,19.3152,19.2056,19.2238,343862.0
2016-12-01 14:45:00,21.04,21.07,20.91,20.98,330556.0,19.2238,19.2513,19.1051,19.169,330556.0
2016-12-01 14:50:00,20.98,21.03,20.88,20.95,256646.0,19.169,19.2147,19.0777,19.1416,256646.0
2016-12-01 14:55:00,20.95,21.0,20.95,20.96,165228.0,19.1416,19.1873,19.1416,19.1508,165228.0
2016-12-01 15:00:00,20.97,20.97,20.84,20.89,208484.0,19.1599,19.1599,19.0411,19.0868,208484.0
2016-12-01 15:05:00,20.89,20.95,20.89,20.91,220324.0,19.0868,19.1416,19.0868,19.1051,220324.0
2016-12-01 15:10:00,20.91,20.91,20.86,20.87,122359.0,19.1051,19.1051,19.0594,19.0685,122359.0
2016-12-01 15:15:00,20.86,20.86,20.78,20.82,173911.0,19.0594,19.0594,18.9863,19.0228,173911.0
2016-12-01 15:20:00,20.82,20.82,20.75,20.79,258483.0,19.0228,19.0228,18.9589,18.9954,258483.0
2016-12-01 15:25:00,20.79,20.83,20.75,20.75,208952.0,18.9954,19.032,18.9589,18.9589,208952.0
2016-12-01 15:30:00,20.75,20.82,20.75,20.81,167459.0,18.9589,19.0228,18.9589,19.0137,167459.0
2016-12-01 15:35:00,20.8,20.83,20.78,20.82,162820.0,19.0046,19.032,18.9863,19.0228,162820.0
2016-12-01 15:40:00,20.82,20.82,20.78,20.8,153737.0,19.0228,19.0228,18.9863,19.0046,153737.0
2016-12-01 15:45:00,20.8,20.81,20.69,20.71,380158.0,19.0046,19.0137,18.9041,18.9223,380158.0
2016-12-01 15:50:00,20.72,20.76,20.7,20.75,183102.0,18.9315,18.968,18.9132,18.9589,183102.0
2016-12-01 15:55:00,20.75,20.76,20.63,20.64,1465992.0,18.9589,18.968,18.8492,18.8584,1465992.0
2016-12-02 09:30:00,20.9,21.05,20.9,21.02,1143926.0,19.0959,19.233,19.0959,19.2056,1143926.0
2016-12-02 09:35:00,21.01,21.11,20.93,20.99,403180.0,19.1964,19.2878,19.1233,19.1782,403180.0
2016-12-02 09:40:00,20.99,21.05,20.92,20.96,235870.0,19.1782,19.233,19.1142,19.1508,235870.0
2016-12-02 09:45:00,20.97,21.0,20.92,20.95,238023.0,19.1599,19.1873,19.1142,19.1416,238023.0
2016-12-02 09:50:00,20.95,21.09,20.95,21.03,223547.0,19.1416,19.2695,19.1416,19.2147,223547.0
2016-12-02 09:55:00,21.03,21.09,21.0,21.06,186882.0,19.2147,19.2695,19.1873,19.2421,186882.0
2016-12-02 10:00:00,21.07,21.19,21.04,21.18,458638.0,19.2513,19.3609,19.2238,19.3518,458638.0
2016-12-02 10:05:00,21.19,21.31,21.19,21.3,633650.0,19.3609,19.4705,19.3609,19.4614,633650.0
2016-12-02 10:10:00,21.31,21.37,21.28,21.33,533269.0,19.4705,19.5254,19.4431,19.4888,533269.0
2016-12-02 10:15:00,21.34,21.37,21.3,21.34,524429.0,19.498,19.5254,19.4614,19.498,524429.0
2016-12-02 10:20:00,21.34,21.36,21.26,21.34,392326.0,19.498,19.5162,19.4249,19.498,392326.0
2016-12-02 10:25:00,21.34,21.36,21.23,21.25,227222.0,19.498,19.5162,19.3974,19.4157,227222.0
2016-12-02 10:30:00,21.26,21.35,21.25,21.3,205466.0,19.4249,19.5071,19.4157,19.4614,205466.0
2016-12-02 10:35:00,21.31,21.32,21.26,21.3,281126.0,19.4705,19.4797,19.4249,19.4614,281126.0
2016-12-02 10:40:00,21.31,21.35,21.26,21.27,263947.0,19.4705,19.5071,19.4249,19.434,263947.0
2016-12-02 10:45:00,21.26,21.36,21.25,21.33,293817.0,19.4249,19.5162,19.4157,19.4888,293817.0
2016-12-02 10:50:00,21.33,21.4,21.31,21.36,321421.0,19.4888,19.5528,19.4705,19.5162,321421.0
2016-12-02 10:55:00,21.36,21.39,21.27,21.29,364412.0,19.5162,19.5436,19.434,19.4523,364412.0
2016-12-02 11:00:00,21.3,21.42,21.3,21.41,513916.0,19.4614,19.571,19.4614,19.5619,513916.0
2016-12-02 11:05:00,21.4,21.45,21.38,21.45,502192.0,19.5528,19.5985,19.5345,19.5985,502192.0
2016-12-02 11:10:00,21.45,21.49,21.42,21.43,411923.0,19.5985,19.635,19.571,19.5802,411923.0
2016-12-02 11:15:00,21.42,21.47,21.42,21.43,195111.0,19.571,19.6167,19.571,19.5802,195111.0
2016-12-02 11:20:00,21.44,21.45,21.38,21.42,279559.0,19.5893,19.5985,19.5345,19.571,279559.0
2016-12-02 11:25:00,21.42,21.44,21.33,21.35,256378.0,19.571,19.5893,19.4888,19.5071,256378.0
2016-12-02 11:30:00,21.35,21.35,21.31,21.34,185722.0,19.5071,19.5071,19.4705,19.498,185722.0
2016-12-02 11:35:00,21.35,21.35,21.26,21.3,364135.0,19.5071,19.5071,19.4249,19.4614,364135.0
2016-12-02 11:40:00,21.3,21.35,21.29,21.34,213878.0,19.4614,19.5071,19.4523,19.498,213878.0
2016-12-02 11:45:00,21.35,21.37,21.32,21.37,152783.0,19.5071,19.5254,19.4797,19.5254,152783.0
2016-12-02 11:50:00,21.37,21.42,21.37,21.4,142196.0,19.5254,19.571,19.5254,19.5528,142196.0
2016-12-02 11:55:00,21.4,21.43,21.37,21.41,179575.0,19.5528,19.5802,19.5254,19.5619,179575.0
2016-12-02 12:00:00,21.4,21.43,21.39,21.42,247692.0,19.5528,19.5802,19.5436,19.571,247692.0
2016-12-02 12:05:00,21.42,21.45,21.41,21.43,192630.0,19.571,19.5985,19.5619,19.5802,192630.0
2016-12-02 12:10:00,21.43,21.46,21.42,21.43,157100.0,19.5802,19.6076,19.571,19.5802,157100.0
2016-12-02 12:15:00,21.43,21.46,21.42,21.42,95342.0,19.5802,19.6076,19.571,19.571,95342.0
2016-12-02 12:20:00,21.41,21.47,21.39,21.45,193997.0,19.5619,19.6167,19.5436,19.5985,193997.0
2016-12-02 12:25:00,21.44,21.46,21.44,21.45,96532.0,19.5893,19.6076,19.5893,19.5985,96532.0
2016-12-02 12:30:00,21.45,21.45,21.44,21.45,104275.0,19.5985,19.5985,19.5893,19.5985,104275.0
2016-12-02 12:35:00,21.45,21.46,21.41,21.46,207175.0,19.5985,19.6076,19.5619,19.6076,207175.0
2016-12-02 12:40:00,21.45,21.45,21.43,21.45,111896.0,19.5985,19.5985,19.5802,19.5985,111896.0
2016-12-02 12:45:00,21.45,21.47,21.43,21.46,116985.0,19.5985,19.6167,19.5802,19.6076,116985.0
2016-12-02 12:50:00,21.46,21.46,21.42,21.42,82645.0,19.6076,19.6076,19.571,19.571,82645.0
2016-12-02 12:55:00,21.42,21.42,21.36,21.38,136572.0,19.571,19.571,19.5162,19.5345,136572.0
2016-12-02 13:00:00,21.38,21.39,21.33,21.33,153692.0,19.5345,19.5436,19.4888,19.4888,153692.0
2016-12-02 13:05:00,21.33,21.36,21.33,21.35,95356.0,19.4888,19.5162,19.4888,19.5071,95356.0
2016-12-02 13:10:00,21.35,21.37,21.31,21.32,175542.0,19.5071,19.5254,19.4705,19.4797,175542.0
2016-12-02 13:15:00,21.33,21.37,21.33,21.36,82221.0,19.4888,19.5254,19.4888,19.5162,82221.0
2016-12-02 13:20:00,21.36,21.39,21.36,21.37,80582.0,19.5162,19.5436,19.5162,19.5254,80582.0
2016-12-02 13:25:00,21.37,21.44,21.37,21.44,143870.0,19.5254,19.5893,19.5254,19.5893,143870.0
2016-12-02 13:30:00,21.44,21.44,21.38,21.4,117437.0,19.5893,19.5893,19.5345,19.5528,117437.0
2016-12-02 13:35:00,21.4,21.4,21.35,21.35,84010.0,19.5528,19.5528,19.5071,19.5071,84010.0
2016-12-02 13:40:00,21.35,21.42,21.35,21.4,120962.0,19.5071,19.571,19.5071,19.5528,120962.0
2016-12-02 13:45:00,21.4,21.42,21.39,21.42,75796.0,19.5528,19.571,19.5436,19.571,75796.0
2016-12-02 13:50:00,21.42,21.43,21.4,21.42,118169.0,19.571,19.5802,19.5528,19.571,118169.0
2016-12-02 13:55:00,21.42,21.43,21.41,21.42,73958.0,19.571,19.5802,19.5619,19.571,73958.0
2016-12-02 14:00:00,21.42,21.46,21.42,21.45,172295.0,19.571,19.6076,19.571,19.5985,172295.0
2016-12-02 14:05:00,21.45,21.46,21.42,21.42,160201.0,19.5985,19.6076,19.571,19.571,160201.0
2016-12-02 14:10:00,21.42,21.45,21.37,21.4,182062.0,19.571,19.5985,19.5254,19.5528,182062.0
2016-12-02 14:15:00,21.4,21.41,21.33,21.35,119971.0,19.5528,19.5619,19.4888,19.5071,119971.0
2016-12-02 14:20:00,21.36,21.37,21.35,21.37,129090.0,19.5162,19.5254,19.5071,19.5254,129090.0
2016-12-02 14:25:00,21.38,21.41,21.36,21.4,85146.0,19.5345,19.5619,19.5162,19.5528,85146.0
2016-12-02 14:30:00,21.4,21.4,21.3,21.31,196827.0,19.5528,19.5528,19.4614,19.4705,196827.0
2016-12-02 14:35:00,21.32,21.32,21.27,21.31,147189.0,19.4797,19.4797,19.434,19.4705,147189.0
2016-12-02 14:40:00,21.31,21.33,21.3,21.33,86730.0,19.4705,19.4888,19.4614,19.4888,86730.0
2016-12-02 14:45:00,21.34,21.37,21.33,21.36,178356.0,19.498,19.5254,19.4888,19.5162,178356.0
2016-12-02 14:50:00,21.37,21.4,21.37,21.39,89107.0,19.5254,19.5528,19.5254,19.5436,89107.0
2016-12-02 14:55:00,21.39,21.41,21.39,21.4,106712.0,19.5436,19.5619,19.5436,19.5528,106712.0
2016-12-02 15:00:00,21.4,21.42,21.34,21.34,176344.0,19.5528,19.571,19.498,19.498,176344.0
2016-12-02 15:05:00,21.34,21.37,21.34,21.36,232666.0,19.498,19.5254,19.498,19.5162,232666.0
2016-12-02 15:10:00,21.36,21.4,21.36,21.36,126755.0,19.5162,19.5528,19.5162,19.5162,126755.0
2016-12-02 15:15:00,21.35,21.38,21.35,21.37,107871.0,19.5071,19.5345,19.5071,19.5254,107871.0
2016-12-02 15:20:00,21.36,21.37,21.34,21.35,127316.0,19.5162,19.5254,19.498,19.5071,127316.0
2016-12-02 15:25:00,21.36,21.37,21.34,21.35,167002.0,19.5162,19.5254,19.498,19.5071,167002.0
2016-12-02 15:30:00,21.35,21.36,21.33,21.33,164693.0,19.5071,19.5162,19.4888,19.4888,164693.0
2016-12-02 15:35:00,21.32,21.33,21.31,21.32,88255.0,19.4797,19.4888,19.4705,19.4797,88255.0
2016-12-02 15:40:00,21.32,21.37,21.31,21.37,97591.0,19.4797,19.5254,19.4705,19.5254,97591.0
2016-12-02 15:45:00,21.36,21.38,21.35,21.35,273142.0,19.5162,19.5345,19.5071,19.5071,273142.0
2016-12-02 15:50:00,21.35,21.35,21.32,21.34,446737.0,19.5071,19.5071,19.4797,19.498,446737.0
2016-12-02 15:55:00,21.34,21.39,21.34,21.37,1106381.0,19.498,19.5436,19.498,19.5254,1106381.0
2016-12-05 09:30:00,20.99,21.04,20.92,20.95,837095.0,19.1782,19.2238,19.1142,19.1416,837095.0
2016-12-05 09:35:00,20.95,20.98,20.83,20.88,436472.0,19.1416,19.169,19.032,19.0777,436472.0
2016-12-05 09:40:00,20.89,20.95,20.88,20.95,283090.0,19.0868,19.1416,19.0777,19.1416,283090.0
2016-12-05 09:45:00,20.95,20.95,20.89,20.9,402286.0,19.1416,19.1416,19.0868,19.0959,402286.0
2016-12-05 09:50:00,20.91,20.92,20.83,20.88,445219.0,19.1051,19.1142,19.032,19.0777,445219.0
2016-12-05 09:55:00,20.87,20.89,20.83,20.88,366714.0,19.0685,19.0868,19.032,19.0777,366714.0
2016-12-05 10:00:00,20.88,20.89,20.75,20.76,549959.0,19.0777,19.0868,18.9589,18.968,549959.0
2016-12-05 10:05:00,20.76,20.76,20.67,20.69,592459.0,18.968,18.968,18.8858,18.9041,592459.0
2016-12-05 10:10:00,20.69,20.75,20.67,20.71,437304.0,18.9041,18.9589,18.8858,18.9223,437304.0
2016-12-05 10:15:00,20.7,20.71,20.63,20.69,501582.0,18.9132,18.9223,18.8492,18.9041,501582.0
2016-12-05 10:20:00,20.69,20.73,20.66,20.7,364827.0,18.9041,18.9406,18.8766,18.9132,364827.0
2016-12-05 10:25:00,20.7,20.79,20.7,20.77,344123.0,18.9132,18.9954,18.9132,18.9772,344123.0
2016-12-05 10:30:00,20.77,20.82,20.73,20.81,417282.0,18.9772,19.0228,18.9406,19.0137,417282.0
2016-12-05 10:35:00,20.81,20.85,20.76,20.85,256076.0,19.0137,19.0502,18.968,19.0502,256076.0
2016-12-05 10:40:00,20.86,20.92,20.84,20.9,297614.0,19.0594,19.1142,19.0411,19.0959,297614.0
2016-12-05 10:45:00,20.91,20.92,20.86,20.88,234838.0,19.1051,19.1142,19.0594,19.0777,234838.0
2016-12-05 10:50:00,20.88,20.88,20.8,20.8,254462.0,19.0777,19.0777,19.0046,19.0046,254462.0
2016-12-05 10:55:00,20.8,20.83,20.75,20.83,265527.0,19.0046,19.032,18.9589,19.032,265527.0
2016-12-05 11:00:00,20.83,20.88,20.83,20.85,132009.0,19.032,19.0777,19.032,19.0502,132009.0
2016-12-05 11:05:00,20.85,20.86,20.8,20.85,271056.0,19.0502,19.0594,19.0046,19.0502,271056.0
2016-12-05 11:10:00,20.85,20.9,20.83,20.89,321550.0,19.0502,19.0959,19.032,19.0868,321550.0
2016-12-05 11:15:00,20.89,20.92,20.88,20.92,219056.0,19.0868,19.1142,19.0777,19.1142,219056.0
2016-12-05 11:20:00,20.92,20.96,20.92,20.93,208892.0,19.1142,19.1508,19.1142,19.1233,208892.0
2016-12-05 11:25:00,20.94,21.08,20.94,21.06,287272.0,19.1325,19.2604,19.1325,19.2421,287272.0
2016-12-05 11:30:00,21.06,21.11,21.06,21.08,315136.0,19.2421,19.2878,19.2421,19.2604,315136.0
2016-12-05 11:35:00,21.08,21.08,21.01,21.07,157728.0,19.2604,19.2604,19.1964,19.2513,157728.0
2016-12-05 11:40:00,21.07,21.1,21.06,21.1,257316.0,19.2513,19.2787,19.2421,19.2787,257316.0
2016-12-05 11:45:00,21.1,21.2,21.1,21.2,449749.0,19.2787,19.37,19.2787,19.37,449749.0
2016-12-05 11:50:00,21.2,21.28,21.18,21.28,361528.0,19.37,19.4431,19.3518,19.4431,361528.0
2016-12-05 11:55:00,21.27,21.27,21.18,21.2,238448.0,19.434,19.434,19.3518,19.37,238448.0
2016-12-05 12:00:00,21.2,21.21,21.15,21.17,230524.0,19.37,19.3792,19.3244,19.3426,230524.0
2016-12-05 12:05:00,21.17,21.23,21.15,21.2,315611.0,19.3426,19.3974,19.3244,19.37,315611.0
2016-12-05 12:10:00,21.2,21.2,21.15,21.16,128350.0,19.37,19.37,19.3244,19.3335,128350.0
2016-12-05 12:15:00,21.15,21.16,21.12,21.13,152348.0,19.3244,19.3335,19.2969,19.3061,152348.0
2016-12-05 12:20:00,21.14,21.16,21.11,21.11,66122.0,19.3152,19.3335,19.2878,19.2878,66122.0
2016-12-05 12:25:00,21.12,21.2,21.12,21.19,106358.0,19.2969,19.37,19.2969,19.3609,106358.0
2016-12-05 12:30:00,21.2,21.27,21.19,21.23,239681.0,19.37,19.434,19.3609,19.3974,239681.0
2016-12-05 12:35:00,21.23,21.38,21.23,21.38,310469.0,19.3974,19.5345,19.3974,19.5345,310469.0
2016-12-05 12:40:00,21.38,21.39,21.34,21.35,134740.0,19.5345,19.5436,19.498,19.5071,134740.0
2016-12-05 12:45:00,21.34,21.39,21.32,21.39,147675.0,19.498,19.5436,19.4797,19.5436,147675.0
2016-12-05 12:50:00,21.4,21.54,21.4,21.46,323251.0,19.5528,19.6807,19.5528,19.6076,323251.0
2016-12-05 12:55:00,21.45,21.53,21.42,21.53,258434.0,19.5985,19.6716,19.571,19.6716,258434.0
2016-12-05 13:00:00,21.53,21.54,21.43,21.49,143337.0,19.6716,19.6807,19.5802,19.635,143337.0
2016-12-05 13:05:00,21.49,21.54,21.45,21.48,229353.0,19.635,19.6807,19.5985,19.6259,229353.0
2016-12-05 13:10:00,21.49,21.51,21.48,21.48,113485.0,19.635,19.6533,19.6259,19.6259,113485.0
2016-12-05 13:15:00,21.47,21.48,21.42,21.45,91145.0,19.6167,19.6259,19.571,19.5985,91145.0
2016-12-05 13:20:00,21.46,21.55,21.46,21.54,110380.0,19.6076,19.6898,19.6076,19.6807,110380.0
2016-12-05 13:25:00,21.55,21.58,21.44,21.47,241638.0,19.6898,19.7172,19.5893,19.6167,241638.0
2016-12-05 13:30:00,21.47,21.47,21.38,21.4,109512.0,19.6167,19.6167,19.5345,19.5528,109512.0
2016-12-05 13:35:00,21.41,21.41,21.31,21.31,136016.0,19.5619,19.5619,19.4705,19.4705,136016.0
2016-12-05 13:40:00,21.32,21.33,21.27,21.27,172942.0,19.4797,19.4888,19.434,19.434,172942.0
2016-12-05 13:45:00,21.27,21.35,21.25,21.35,197287.0,19.434,19.5071,19.4157,19.5071,197287.0
2016-12-05 13:50:00,21.36,21.42,21.34,21.39,174596.0,19.5162,19.571,19.498,19.5436,174596.0
2016-12-05 13:55:00,21.39,21.4,21.36,21.39,44945.0,19.5436,19.5528,19.5162,19.5436,44945.0
2016-12-05 14:00:00,21.39,21.39,21.32,21.34,77630.0,19.5436,19.5436,19.4797,19.498,77630.0
2016-12-05 14:05:00,21.34,21.41,21.34,21.4,94741.0,19.498,19.5619,19.498,19.5528,94741.0
2016-12-05 14:10:00,21.41,21.41,21.29,21.3,150402.0,19.5619,19.5619,19.4523,19.4614,150402.0
2016-12-05 14:15:00,21.29,21.34,21.29,21.32,103761.0,19.4523,19.498,19.4523,19.4797,103761.0
2016-12-05 14:20:00,21.32,21.37,21.31,21.35,84830.0,19.4797,19.5254,19.4705,19.5071,84830.0
2016-12-05 14:25:00,21.34,21.34,21.28,21.28,69513.0,19.498,19.498,19.4431,19.4431,69513.0
2016-12-05 14:30:00,21.29,21.32,21.29,21.3,104722.0,19.4523,19.4797,19.4523,19.4614,104722.0
2016-12-05 14:35:00,21.3,21.35,21.29,21.35,53918.0,19.4614,19.5071,19.4523,19.5071,53918.0
2016-12-05 14:40:00,21.35,21.37,21.34,21.35,110342.0,19.5071,19.5254,19.498,19.5071,110342.0
2016-12-05 14:45:00,21.35,21.4,21.34,21.39,118312.0,19.5071,19.5528,19.498,19.5436,118312.0
2016-12-05 14:50:00,21.4,21.42,21.4,21.42,91944.0,19.5528,19.571,19.5528,19.571,91944.0
2016-12-05 14:55:00,21.42,21.45,21.4,21.41,177871.0,19.571,19.5985,19.5528,19.5619,177871.0
2016-12-05 15:00:00,21.41,21.42,21.36,21.4,136645.0,19.5619,19.571,19.5162,19.5528,136645.0
2016-12-05 15:05:00,21.39,21.4,21.33,21.33,115306.0,19.5436,19.5528,19.4888,19.4888,115306.0
2016-12-05 15:10:00,21.33,21.34,21.32,21.33,119092.0,19.4888,19.498,19.4797,19.4888,119092.0
2016-12-05 15:15:00,21.33,21.37,21.31,21.36,195498.0,19.4888,19.5254,19.4705,19.5162,195498.0
2016-12-05 15:20:00,21.35,21.37,21.34,21.35,86467.0,19.5071,19.5254,19.498,19.5071,86467.0
2016-12-05 15:25:00,21.36,21.36,21.32,21.32,135350.0,19.5162,19.5162,19.4797,19.4797,135350.0
2016-12-05 15:30:00,21.33,21.33,21.27,21.28,330131.0,19.4888,19.4888,19.434,19.4431,330131.0
2016-12-05 15:35:00,21.28,21.31,21.26,21.27,188469.0,19.4431,19.4705,19.4249,19.434,188469.0
2016-12-05 15:40:00,21.27,21.28,21.24,21.25,229942.0,19.434,19.4431,19.4066,19.4157,229942.0
2016-12-05 15:45:00,21.25,21.34,21.25,21.34,328916.0,19.4157,19.498,19.4157,19.498,328916.0
2016-12-05 15:50:00,21.33,21.33,21.3,21.3,201870.0,19.4888,19.4888,19.4614,19.4614,201870.0
2016-12-05 15:55:00,21.29,21.33,21.29,21.33,588980.0,19.4523,19.4888,19.4523,19.4888,588980.0
2016-12-06 09:30:00,21.33,21.54,21.31,21.51,686692.0,19.4888,19.6807,19.4705,19.6533,686692.0
2016-12-06 09:35:00,21.51,21.58,21.49,21.55,329014.0,19.6533,19.7172,19.635,19.6898,329014.0
2016-12-06 09:40:00,21.55,21.66,21.55,21.6,571884.0,19.6898,19.7903,19.6898,19.7355,571884.0
2016-12-06 09:45:00,21.59,21.61,21.5,21.54,353895.0,19.7264,19.7446,19.6441,19.6807,353895.0
2016-12-06 09:50:00,21.54,21.56,21.42,21.44,335535.0,19.6807,19.699,19.571,19.5893,335535.0
2016-12-06 09:55:00,21.44,21.51,21.41,21.41,196744.0,19.5893,19.6533,19.5619,19.5619,196744.0
2016-12-06 10:00:00,21.42,21.43,21.28,21.33,332044.0,19.571,19.5802,19.4431,19.4888,332044.0
2016-12-06 10:05:00,21.34,21.47,21.34,21.45,172701.0,19.498,19.6167,19.498,19.5985,172701.0
2016-12-06 10:10:00,21.45,21.53,21.44,21.52,371072.0,19.5985,19.6716,19.5893,19.6624,371072.0
2016-12-06 10:15:00,21.52,21.59,21.52,21.54,168430.0,19.6624,19.7264,19.6624,19.6807,168430.0
2016-12-06 10:20:00,21.53,21.53,21.48,21.49,126682.0,19.6716,19.6716,19.6259,19.635,126682.0
2016-12-06 10:25:00,21.49,21.54,21.45,21.53,224058.0,19.635,19.6807,19.5985,19.6716,224058.0
2016-12-06 10:30:00,21.53,21.57,21.44,21.45,264878.0,19.6716,19.7081,19.5893,19.5985,264878.0
2016-12-06 10:35:00,21.44,21.47,21.42,21.46,157951.0,19.5893,19.6167,19.571,19.6076,157951.0
2016-12-06 10:40:00,21.46,21.48,21.4,21.42,302171.0,19.6076,19.6259,19.5528,19.571,302171.0
2016-12-06 10:45:00,21.42,21.48,21.42,21.45,146463.0,19.571,19.6259,19.571,19.5985,146463.0
2016-12-06 10:50:00,21.45,21.45,21.34,21.34,184053.0,19.5985,19.5985,19.498,19.498,184053.0
2016-12-06 10:55:00,21.35,21.38,21.34,21.36,165815.0,19.5071,19.5345,19.498,19.5162,165815.0
2016-12-06 11:00:00,21.36,21.36,21.28,21.32,109691.0,19.5162,19.5162,19.4431,19.4797,109691.0
2016-12-06 11:05:00,21.32,21.41,21.3,21.4,114118.0,19.4797,19.5619,19.4614,19.5528,114118.0
2016-12-06 11:10:00,21.39,21.39,21.33,21.34,55998.0,19.5436,19.5436,19.4888,19.498,55998.0
2016-12-06 11:15:00,21.35,21.35,21.28,21.3,61201.0,19.5071,19.5071,19.4431,19.4614,61201.0
2016-12-06 11:20:00,21.3,21.3,21.23,21.24,185167.0,19.4614,19.4614,19.3974,19.4066,185167.0
2016-12-06 11:25:00,21.24,21.28,21.24,21.26,130935.0,19.4066,19.4431,19.4066,19.4249,130935.0
2016-12-06 11:30:00,21.26,21.28,21.24,21.28,126138.0,19.4249,19.4431,19.4066,19.4431,126138.0
2016-12-06 11:35:00,21.27,21.28,21.24,21.25,109028.0,19.434,19.4431,19.4066,19.4157,109028.0
2016-12-06 11:40:00,21.26,21.26,21.24,21.25,56882.0,19.4249,19.4249,19.4066,19.4157,56882.0
2016-12-06 11:45:00,21.25,21.32,21.25,21.32,60991.0,19.4157,19.4797,19.4157,19.4797,60991.0
2016-12-06 11:50:00,21.33,21.33,21.24,21.25,74902.0,19.4888,19.4888,19.4066,19.4157,74902.0
2016-12-06 11:55:00,21.25,21.26,21.21,21.21,51042.0,19.4157,19.4249,19.3792,19.3792,51042.0
2016-12-06 12:00:00,21.2,21.21,21.15,21.19,175899.0,19.37,19.3792,19.3244,19.3609,175899.0
2016-12-06 12:05:00,21.19,21.19,21.14,21.17,88903.0,19.3609,19.3609,19.3152,19.3426,88903.0
2016-12-06 12:10:00,21.18,21.19,21.1,21.13,118576.0,19.3518,19.3609,19.2787,19.3061,118576.0
2016-12-06 12:15:00,21.13,21.13,21.07,21.08,101435.0,19.3061,19.3061,19.2513,19.2604,101435.0
2016-12-06 12:20:00,21.08,21.12,21.08,21.11,62755.0,19.2604,19.2969,19.2604,19.2878,62755.0
2016-12-06 12:25:00,21.11,21.18,21.11,21.18,131322.0,19.2878,19.3518,19.2878,19.3518,131322.0
2016-12-06 12:30:00,21.19,21.23,21.18,21.2,124025.0,19.3609,19.3974,19.3518,19.37,124025.0
2016-12-06 12:35:00,21.2,21.21,21.16,21.18,38597.0,19.37,19.3792,19.3335,19.3518,38597.0
2016-12-06 12:40:00,21.18,21.23,21.18,21.21,44553.0,19.3518,19.3974,19.3518,19.3792,44553.0
2016-12-06 12:45:00,21.21,21.21,21.19,21.2,29565.0,19.3792,19.3792,19.3609,19.37,29565.0
2016-12-06 12:50:00,21.21,21.22,21.17,21.18,98619.0,19.3792,19.3883,19.3426,19.3518,98619.0
2016-12-06 12:55:00,21.18,21.2,21.15,21.15,111735.0,19.3518,19.37,19.3244,19.3244,111735.0
2016-12-06 13:00:00,21.15,21.16,21.13,21.16,114727.0,19.3244,19.3335,19.3061,19.3335,114727.0
2016-12-06 13:05:00,21.16,21.17,21.11,21.12,154826.0,19.3335,19.3426,19.2878,19.2969,154826.0
2016-12-06 13:10:00,21.13,21.15,21.11,21.15,72140.0,19.3061,19.3244,19.2878,19.3244,72140.0
2016-12-06 13:15:00,21.15,21.19,21.15,21.18,38097.0,19.3244,19.3609,19.3244,19.3518,38097.0
2016-12-06 13:20:00,21.18,21.27,21.18,21.25,83303.0,19.3518,19.434,19.3518,19.4157,83303.0
2016-12-06 13:25:00,21.24,21.25,21.2,21.22,108048.0,19.4066,19.4157,19.37,19.3883,108048.0
2016-12-06 13:30:00,21.22,21.22,21.16,21.17,64235.0,19.3883,19.3883,19.3335,19.3426,64235.0
2016-12-06 13:35:00,21.16,21.19,21.15,21.18,66437.0,19.3335,19.3609,19.3244,19.3518,66437.0
2016-12-06 13:40:00,21.17,21.2,21.16,21.2,26821.0,19.3426,19.37,19.3335,19.37,26821.0
2016-12-06 13:45:00,21.2,21.22,21.2,21.22,40231.0,19.37,19.3883,19.37,19.3883,40231.0
2016-12-06 13:50:00,21.21,21.21,21.17,21.17,38036.0,19.3792,19.3792,19.3426,19.3426,38036.0
2016-12-06 13:55:00,21.17,21.17,21.15,21.16,49052.0,19.3426,19.3426,19.3244,19.3335,49052.0
2016-12-06 14:00:00,21.16,21.19,21.16,21.17,81304.0,19.3335,19.3609,19.3335,19.3426,81304.0
2016-12-06 14:05:00,21.17,21.2,21.17,21.2,54234.0,19.3426,19.37,19.3426,19.37,54234.0
2016-12-06 14:10:00,21.19,21.25,21.19,21.24,70955.0,19.3609,19.4157,19.3609,19.4066,70955.0
2016-12-06 14:15:00,21.24,21.24,21.2,21.2,118701.0,19.4066,19.4066,19.37,19.37,118701.0
2016-12-06 14:20:00,21.2,21.2,21.17,21.18,45923.0,19.37,19.37,19.3426,19.3518,45923.0
2016-12-06 14:25:00,21.17,21.21,21.17,21.2,52949.0,19.3426,19.3792,19.3426,19.37,52949.0
2016-12-06 14:30:00,21.19,21.23,21.19,21.2,31282.0,19.3609,19.3974,19.3609,19.37,31282.0
2016-12-06 14:35:00,21.2,21.22,21.17,21.17,49716.0,19.37,19.3883,19.3426,19.3426,49716.0
2016-12-06 14:40:00,21.17,21.17,21.1,21.12,233641.0,19.3426,19.3426,19.2787,19.2969,233641.0
2016-12-06 14:45:00,21.12,21.15,21.1,21.14,89428.0,19.2969,19.3244,19.2787,19.3152,89428.0
2016-12-06 14:50:00,21.13,21.17,21.13,21.15,28421.0,19.3061,19.3426,19.3061,19.3244,28421.0
2016-12-06 14:55:00,21.14,21.15,21.12,21.13,77132.0,19.3152,19.3244,19.2969,19.3061,77132.0
2016-12-06 15:00:00,21.12,21.14,21.11,21.14,57457.0,19.2969,19.3152,19.2878,19.3152,57457.0
2016-12-06 15:05:00,21.14,21.16,21.14,21.16,119165.0,19.3152,19.3335,19.3152,19.3335,119165.0
2016-12-06 15:10:00,21.16,21.18,21.13,21.13,66468.0,19.3335,19.3518,19.3061,19.3061,66468.0
2016-12-06 15:15:00,21.13,21.14,21.11,21.13,58853.0,19.3061,19.3152,19.2878,19.3061,58853.0
2016-12-06 15:20:00,21.13,21.14,21.1,21.11,59033.0,19.3061,19.3152,19.2787,19.2878,59033.0
2016-12-06 15:25:00,21.11,21.13,21.1,21.12,47998.0,19.2878,19.3061,19.2787,19.2969,47998.0
2016-12-06 15:30:00,21.12,21.14,21.11,21.12,58144.0,19.2969,19.3152,19.2878,19.2969,58144.0
2016-12-06 15:35:00,21.12,21.16,21.11,21.16,33548.0,19.2969,19.3335,19.2878,19.3335,33548.0
2016-12-06 15:40:00,21.15,21.17,21.14,21.16,75316.0,19.3244,19.3426,19.3152,19.3335,75316.0
2016-12-06 15:45:00,21.16,21.17,21.15,21.15,79037.0,19.3335,19.3426,19.3244,19.3244,79037.0
2016-12-06 15:50:00,21.15,21.16,21.14,21.15,93505.0,19.3244,19.3335,19.3152,19.3244,93505.0
2016-12-06 15:55:00,21.16,21.2,21.16,21.19,748918.0,19.3335,19.37,19.3335,19.3609,748918.0
2016-12-07 09:30:00,21.58,21.65,21.48,21.5,727051.0,19.7172,19.7812,19.6259,19.6441,727051.0
2016-12-07 09:35:00,21.5,21.61,21.5,21.57,307785.0,19.6441,19.7446,19.6441,19.7081,307785.0
2016-12-07 09:40:00,21.58,21.67,21.58,21.64,390994.0,19.7172,19.7995,19.7172,19.7721,390994.0
2016-12-07 09:45:00,21.64,21.7,21.63,21.66,435770.0,19.7721,19.8269,19.7629,19.7903,435770.0
2016-12-07 09:50:00,21.67,21.73,21.64,21.7,262252.0,19.7995,19.8543,19.7721,19.8269,262252.0
2016-12-07 09:55:00,21.69,21.7,21.61,21.62,169751.0,19.8177,19.8269,19.7446,19.7538,169751.0
2016-12-07 10:00:00,21.61,21.63,21.53,21.6,257758.0,19.7446,19.7629,19.6716,19.7355,257758.0
2016-12-07 10:05:00,21.61,21.68,21.61,21.63,192724.0,19.7446,19.8086,19.7446,19.7629,192724.0
2016-12-07 10:10:00,21.63,21.68,21.63,21.66,158483.0,19.7629,19.8086,19.7629,19.7903,158483.0
2016-12-07 10:15:00,21.66,21.68,21.64,21.65,135193.0,19.7903,19.8086,19.7721,19.7812,135193.0
2016-12-07 10:20:00,21.65,21.73,21.65,21.72,180647.0,19.7812,19.8543,19.7812,19.8452,180647.0
2016-12-07 10:25:00,21.72,21.73,21.67,21.68,118700.0,19.8452,19.8543,19.7995,19.8086,118700.0
2016-12-07 10:30:00,21.67,21.68,21.56,21.57,220047.0,19.7995,19.8086,19.699,19.7081,220047.0
2016-12-07 10:35:00,21.57,21.61,21.56,21.57,185442.0,19.7081,19.7446,19.699,19.7081,185442.0
2016-12-07 10:40:00,21.56,21.58,21.49,21.52,206907.0,19.699,19.7172,19.635,19.6624,206907.0
2016-12-07 10:45:00,21.51,21.61,21.5,21.6,140597.0,19.6533,19.7446,19.6441,19.7355,140597.0
2016-12-07 10:50:00,21.59,21.65,21.58,21.63,216894.0,19.7264,19.7812,19.7172,19.7629,216894.0
2016-12-07 10:55:00,21.63,21.64,21.58,21.63,176074.0,19.7629,19.7721,19.7172,19.7629,176074.0
2016-12-07 11:00:00,21.64,21.64,21.58,21.59,112333.0,19.7721,19.7721,19.7172,19.7264,112333.0
2016-12-07 11:05:00,21.58,21.59,21.53,21.54,110732.0,19.7172,19.7264,19.6716,19.6807,110732.0
2016-12-07 11:10:00,21.54,21.64,21.54,21.64,185561.0,19.6807,19.7721,19.6807,19.7721,185561.0
2016-12-07 11:15:00,21.65,21.67,21.62,21.64,167594.0,19.7812,19.7995,19.7538,19.7721,167594.0
2016-12-07 11:20:00,21.63,21.68,21.6,21.6,155298.0,19.7629,19.8086,19.7355,19.7355,155298.0
2016-12-07 11:25:00,21.6,21.62,21.57,21.6,120380.0,19.7355,19.7538,19.7081,19.7355,120380.0
2016-12-07 11:30:00,21.6,21.6,21.56,21.6,120200.0,19.7355,19.7355,19.699,19.7355,120200.0
2016-12-07 11:35:00,21.6,21.63,21.58,21.63,141594.0,19.7355,19.7629,19.7172,19.7629,141594.0
2016-12-07 11:40:00,21.64,21.67,21.63,21.67,114774.0,19.7721,19.7995,19.7629,19.7995,114774.0
2016-12-07 11:45:00,21.67,21.68,21.64,21.65,151124.0,19.7995,19.8086,19.7721,19.7812,151124.0
2016-12-07 11:50:00,21.66,21.72,21.66,21.72,237843.0,19.7903,19.8452,19.7903,19.8452,237843.0
2016-12-07 11:55:00,21.72,21.73,21.69,21.72,144524.0,19.8452,19.8543,19.8177,19.8452,144524.0
2016-12-07 12:00:00,21.73,21.73,21.64,21.65,95263.0,19.8543,19.8543,19.7721,19.7812,95263.0
2016-12-07 12:05:00,21.66,21.72,21.66,21.72,141207.0,19.7903,19.8452,19.7903,19.8452,141207.0
2016-12-07 12:10:00,21.72,21.72,21.63,21.63,135733.0,19.8452,19.8452,19.7629,19.7629,135733.0
2016-12-07 12:15:00,21.62,21.68,21.61,21.68,110582.0,19.7538,19.8086,19.7446,19.8086,110582.0
2016-12-07 12:20:00,21.67,21.68,21.66,21.67,44859.0,19.7995,19.8086,19.7903,19.7995,44859.0
2016-12-07 12:25:00,21.68,21.7,21.68,21.7,47068.0,19.8086,19.8269,19.8086,19.8269,47068.0
2016-12-07 12:30:00,21.69,21.71,21.67,21.7,56669.0,19.8177,19.836,19.7995,19.8269,56669.0
2016-12-07 12:35:00,21.7,21.7,21.65,21.67,66386.0,19.8269,19.8269,19.7812,19.7995,66386.0
2016-12-07 12:40:00,21.68,21.68,21.65,21.66,61251.0,19.8086,19.8086,19.7812,19.7903,61251.0
2016-12-07 12:45:00,21.66,21.67,21.63,21.63,67290.0,19.7903,19.7995,19.7629,19.7629,67290.0
2016-12-07 12:50:00,21.63,21.65,21.59,21.63,111336.0,19.7629,19.7812,19.7264,19.7629,111336.0
2016-12-07 12:55:00,21.64,21.66,21.63,21.64,75036.0,19.7721,19.7903,19.7629,19.7721,75036.0
2016-12-07 13:00:00,21.64,21.68,21.64,21.67,119422.0,19.7721,19.8086,19.7721,19.7995,119422.0
2016-12-07 13:05:00,21.67,21.7,21.67,21.69,96316.0,19.7995,19.8269,19.7995,19.8177,96316.0
2016-12-07 13:10:00,21.68,21.7,21.67,21.68,104699.0,19.8086,19.8269,19.7995,19.8086,104699.0
2016-12-07 13:15:00,21.69,21.7,21.68,21.68,69743.0,19.8177,19.8269,19.8086,19.8086,69743.0
2016-12-07 13:20:00,21.67,21.69,21.64,21.68,107489.0,19.7995,19.8177,19.7721,19.8086,107489.0
2016-12-07 13:25:00,21.68,21.69,21.66,21.67,152761.0,19.8086,19.8177,19.7903,19.7995,152761.0
2016-12-07 13:30:00,21.68,21.69,21.67,21.68,107260.0,19.8086,19.8177,19.7995,19.8086,107260.0
2016-12-07 13:35:00,21.67,21.68,21.64,21.66,99017.0,19.7995,19.8086,19.7721,19.7903,99017.0
2016-12-07 13:40:00,21.66,21.68,21.66,21.67,48938.0,19.7903,19.8086,19.7903,19.7995,48938.0
2016-12-07 13:45:00,21.67,21.69,21.67,21.67,126325.0,19.7995,19.8177,19.7995,19.7995,126325.0
2016-12-07 13:50:00,21.67,21.69,21.64,21.64,113304.0,19.7995,19.8177,19.7721,19.7721,113304.0
2016-12-07 13:55:00,21.64,21.65,21.59,21.63,182341.0,19.7721,19.7812,19.7264,19.7629,182341.0
2016-12-07 14:00:00,21.63,21.66,21.63,21.65,59050.0,19.7629,19.7903,19.7629,19.7812,59050.0
2016-12-07 14:05:00,21.64,21.64,21.57,21.57,108748.0,19.7721,19.7721,19.7081,19.7081,108748.0
2016-12-07 14:10:00,21.57,21.59,21.55,21.57,95926.0,19.7081,19.7264,19.6898,19.7081,95926.0
2016-12-07 14:15:00,21.57,21.58,21.56,21.58,60425.0,19.7081,19.7172,19.699,19.7172,60425.0
2016-12-07 14:20:00,21.58,21.59,21.52,21.53,106366.0,19.7172,19.7264,19.6624,19.6716,106366.0
2016-12-07 14:25:00,21.53,21.57,21.52,21.55,82398.0,19.6716,19.7081,19.6624,19.6898,82398.0
2016-12-07 14:30:00,21.54,21.54,21.45,21.45,173564.0,19.6807,19.6807,19.5985,19.5985,173564.0
2016-12-07 14:35:00,21.45,21.5,21.45,21.49,206545.0,19.5985,19.6441,19.5985,19.635,206545.0
2016-12-07 14:40:00,21.49,21.5,21.45,21.46,168064.0,19.635,19.6441,19.5985,19.6076,168064.0
2016-12-07 14:45:00,21.46,21.46,21.36,21.37,581826.0,19.6076,19.6076,19.5162,19.5254,581826.0
2016-12-07 14:50:00,21.37,21.37,21.31,21.32,592641.0,19.5254,19.5254,19.4705,19.4797,592641.0
2016-12-07 14:55:00,21.32,21.37,21.28,21.36,466292.0,19.4797,19.5254,19.4431,19.5162,466292.0
2016-12-07 15:00:00,21.36,21.46,21.34,21.44,563038.0,19.5162,19.6076,19.498,19.5893,563038.0
2016-12-07 15:05:00,21.45,21.47,21.4,21.44,271050.0,19.5985,19.6167,19.5528,19.5893,271050.0
2016-12-07 15:10:00,21.44,21.45,21.39,21.41,616882.0,19.5893,19.5985,19.5436,19.5619,616882.0
2016-12-07 15:15:00,21.41,21.43,21.39,21.43,365174.0,19.5619,19.5802,19.5436,19.5802,365174.0
2016-12-07 15:20:00,21.43,21.45,21.41,21.41,168099.0,19.5802,19.5985,19.5619,19.5619,168099.0
2016-12-07 15:25:00,21.42,21.45,21.4,21.44,145611.0,19.571,19.5985,19.5528,19.5893,145611.0
2016-12-07 15:30:00,21.44,21.44,21.4,21.42,154346.0,19.5893,19.5893,19.5528,19.571,154346.0
2016-12-07 15:35:00,21.42,21.42,21.4,21.4,104188.0,19.571,19.571,19.5528,19.5528,104188.0
2016-12-07 15:40:00,21.4,21.42,21.39,21.42,148285.0,19.5528,19.571,19.5436,19.571,148285.0
2016-12-07 15:45:00,21.42,21.44,21.4,21.44,211246.0,19.571,19.5893,19.5528,19.5893,211246.0
2016-12-07 15:50:00,21.44,21.45,21.4,21.41,141734.0,19.5893,19.5985,19.5528,19.5619,141734.0
2016-12-07 15:55:00,21.41,21.47,21.35,21.46,1521741.0,19.5619,19.6167,19.5071,19.6076,1521741.0
2016-12-08 09:30:00,21.36,21.49,21.34,21.44,567598.0,19.5162,19.635,19.498,19.5893,567598.0
2016-12-08 09:35:00,21.44,21.52,21.37,21.39,322518.0,19.5893,19.6624,19.5254,19.5436,322518.0
2016-12-08 09:40:00,21.39,21.39,21.31,21.38,257555.0,19.5436,19.5436,19.4705,19.5345,257555.0
2016-12-08 09:45:00,21.38,21.47,21.35,21.41,201269.0,19.5345,19.6167,19.5071,19.5619,201269.0
2016-12-08 09:50:00,21.41,21.41,21.34,21.37,162439.0,19.5619,19.5619,19.498,19.5254,162439.0
2016-12-08 09:55:00,21.36,21.42,21.34,21.38,138169.0,19.5162,19.571,19.498,19.5345,138169.0
2016-12-08 10:00:00,21.37,21.4,21.32,21.36,233198.0,19.5254,19.5528,19.4797,19.5162,233198.0
2016-12-08 10:05:00,21.35,21.38,21.31,21.35,167522.0,19.5071,19.5345,19.4705,19.5071,167522.0
2016-12-08 10:10:00,21.35,21.41,21.3,21.39,191609.0,19.5071,19.5619,19.4614,19.5436,191609.0
2016-12-08 10:15:00,21.39,21.4,21.33,21.37,167439.0,19.5436,19.5528,19.4888,19.5254,167439.0
2016-12-08 10:20:00,21.36,21.46,21.36,21.42,188472.0,19.5162,19.6076,19.5162,19.571,188472.0
2016-12-08 10:25:00,21.41,21.42,21.35,21.35,161238.0,19.5619,19.571,19.5071,19.5071,161238.0
2016-12-08 10:30:00,21.36,21.4,21.35,21.38,111771.0,19.5162,19.5528,19.5071,19.5345,111771.0
2016-12-08 10:35:00,21.38,21.4,21.34,21.37,153270.0,19.5345,19.5528,19.498,19.5254,153270.0
2016-12-08 10:40:00,21.37,21.37,21.34,21.37,71242.0,19.5254,19.5254,19.498,19.5254,71242.0
2016-12-08 10:45:00,21.36,21.36,21.26,21.31,198257.0,19.5162,19.5162,19.4249,19.4705,198257.0
2016-12-08 10:50:00,21.31,21.31,21.23,21.28,163191.0,19.4705,19.4705,19.3974,19.4431,163191.0
2016-12-08 10:55:00,21.27,21.31,21.26,21.27,112902.0,19.434,19.4705,19.4249,19.434,112902.0
2016-12-08 11:00:00,21.26,21.27,21.2,21.21,181914.0,19.4249,19.434,19.37,19.3792,181914.0
2016-12-08 11:05:00,21.21,21.26,21.19,21.24,184136.0,19.3792,19.4249,19.3609,19.4066,184136.0
2016-12-08 11:10:00,21.24,21.24,21.2,21.21,77673.0,19.4066,19.4066,19.37,19.3792,77673.0
2016-12-08 11:15:00,21.2,21.3,21.18,21.29,180456.0,19.37,19.4614,19.3518,19.4523,180456.0
2016-12-08 11:20:00,21.3,21.32,21.26,21.3,127140.0,19.4614,19.4797,19.4249,19.4614,127140.0
2016-12-08 11:25:00,21.3,21.3,21.25,21.27,75866.0,19.4614,19.4614,19.4157,19.434,75866.0
2016-12-08 11:30:00,21.27,21.3,21.25,21.3,87577.0,19.434,19.4614,19.4157,19.4614,87577.0
2016-12-08 11:35:00,21.29,21.3,21.26,21.26,80448.0,19.4523,19.4614,19.4249,19.4249,80448.0
2016-12-08 11:40:00,21.26,21.29,21.26,21.29,29299.0,19.4249,19.4523,19.4249,19.4523,29299.0
2016-12-08 11:45:00,21.3,21.33,21.3,21.3,63641.0,19.4614,19.4888,19.4614,19.4614,63641.0
2016-12-08 11:50:00,21.31,21.32,21.29,21.32,54446.0,19.4705,19.4797,19.4523,19.4797,54446.0
2016-12-08 11:55:00,21.33,21.38,21.31,21.33,86338.0,19.4888,19.5345,19.4705,19.4888,86338.0
2016-12-08 12:00:00,21.32,21.35,21.31,21.34,43001.0,19.4797,19.5071,19.4705,19.498,43001.0
2016-12-08 12:05:00,21.34,21.34,21.32,21.32,31196.0,19.498,19.498,19.4797,19.4797,31196.0
2016-12-08 12:10:00,21.31,21.31,21.29,21.29,32216.0,19.4705,19.4705,19.4523,19.4523,32216.0
2016-12-08 12:15:00,21.28,21.3,21.27,21.3,78002.0,19.4431,19.4614,19.434,19.4614,78002.0
2016-12-08 12:20:00,21.3,21.3,21.27,21.29,37753.0,19.4614,19.4614,19.434,19.4523,37753.0
2016-12-08 12:25:00,21.3,21.31,21.28,21.29,79082.0,19.4614,19.4705,19.4431,19.4523,79082.0
2016-12-08 12:30:00,21.29,21.3,21.27,21.29,30475.0,19.4523,19.4614,19.434,19.4523,30475.0
2016-12-08 12:35:00,21.28,21.32,21.28,21.29,67918.0,19.4431,19.4797,19.4431,19.4523,67918.0
2016-12-08 12:40:00,21.3,21.31,21.3,21.31,43031.0,19.4614,19.4705,19.4614,19.4705,43031.0
2016-12-08 12:45:00,21.31,21.33,21.29,21.33,63546.0,19.4705,19.4888,19.4523,19.4888,63546.0
2016-12-08 12:50:00,21.33,21.33,21.31,21.32,46595.0,19.4888,19.4888,19.4705,19.4797,46595.0
2016-12-08 12:55:00,21.32,21.34,21.3,21.34,49559.0,19.4797,19.498,19.4614,19.498,49559.0
2016-12-08 13:00:00,21.34,21.34,21.33,21.33,49110.0,19.498,19.498,19.4888,19.4888,49110.0
2016-12-08 13:05:00,21.33,21.34,21.33,21.34,20940.0,19.4888,19.498,19.4888,19.498,20940.0
2016-12-08 13:10:00,21.33,21.35,21.33,21.35,47024.0,19.4888,19.5071,19.4888,19.5071,47024.0
2016-12-08 13:15:00,21.35,21.4,21.34,21.4,74099.0,19.5071,19.5528,19.498,19.5528,74099.0
2016-12-08 13:20:00,21.4,21.42,21.39,21.39,56295.0,19.5528,19.571,19.5436,19.5436,56295.0
2016-12-08 13:25:00,21.38,21.38,21.33,21.33,91825.0,19.5345,19.5345,19.4888,19.4888,91825.0
2016-12-08 13:30:00,21.33,21.36,21.33,21.35,41430.0,19.4888,19.5162,19.4888,19.5071,41430.0
2016-12-08 13:35:00,21.34,21.36,21.33,21.33,89505.0,19.498,19.5162,19.4888,19.4888,89505.0
2016-12-08 13:40:00,21.33,21.35,21.29,21.29,85517.0,19.4888,19.5071,19.4523,19.4523,85517.0
2016-12-08 13:45:00,21.29,21.31,21.27,21.3,79867.0,19.4523,19.4705,19.434,19.4614,79867.0
2016-12-08 13:50:00,21.3,21.32,21.3,21.3,47108.0,19.4614,19.4797,19.4614,19.4614,47108.0
2016-12-08 13:55:00,21.3,21.32,21.3,21.32,17710.0,19.4614,19.4797,19.4614,19.4797,17710.0
2016-12-08 14:00:00,21.31,21.34,21.31,21.34,23343.0,19.4705,19.498,19.4705,19.498,23343.0
2016-12-08 14:05:00,21.35,21.4,21.35,21.4,88880.0,19.5071,19.5528,19.5071,19.5528,88880.0
2016-12-08 14:10:00,21.41,21.41,21.38,21.39,44095.0,19.5619,19.5619,19.5345,19.5436,44095.0
2016-12-08 14:15:00,21.4,21.41,21.38,21.38,57903.0,19.5528,19.5619,19.5345,19.5345,57903.0
2016-12-08 14:20:00,21.38,21.38,21.36,21.38,66917.0,19.5345,19.5345,19.5162,19.5345,66917.0
2016-12-08 14:25:00,21.38,21.38,21.33,21.34,59172.0,19.5345,19.5345,19.4888,19.498,59172.0
2016-12-08 14:30:00,21.35,21.42,21.35,21.41,72849.0,19.5071,19.571,19.5071,19.5619,72849.0
2016-12-08 14:35:00,21.42,21.42,21.4,21.41,73092.0,19.571,19.571,19.5528,19.5619,73092.0
2016-12-08 14:40:00,21.41,21.44,21.41,21.43,71052.0,19.5619,19.5893,19.5619,19.5802,71052.0
2016-12-08 14:45:00,21.43,21.45,21.42,21.44,151728.0,19.5802,19.5985,19.571,19.5893,151728.0
2016-12-08 14:50:00,21.43,21.44,21.41,21.42,78696.0,19.5802,19.5893,19.5619,19.571,78696.0
2016-12-08 14:55:00,21.42,21.43,21.4,21.41,95923.0,19.571,19.5802,19.5528,19.5619,95923.0
2016-12-08 15:00:00,21.4,21.4,21.37,21.39,136741.0,19.5528,19.5528,19.5254,19.5436,136741.0
2016-12-08 15:05:00,21.38,21.38,21.31,21.36,180220.0,19.5345,19.5345,19.4705,19.5162,180220.0
2016-12-08 15:10:00,21.35,21.39,21.33,21.37,89815.0,19.5071,19.5436,19.4888,19.5254,89815.0
2016-12-08 15:15:00,21.36,21.38,21.35,21.38,31327.0,19.5162,19.5345,19.5071,19.5345,31327.0
2016-12-08 15:20:00,21.39,21.4,21.39,21.39,41979.0,19.5436,19.5528,19.5436,19.5436,41979.0
2016-12-08 15:25:00,21.4,21.42,21.38,21.38,78390.0,19.5528,19.571,19.5345,19.5345,78390.0
2016-12-08 15:30:00,21.38,21.41,21.38,21.41,48721.0,19.5345,19.5619,19.5345,19.5619,48721.0
2016-12-08 15:35:00,21.41,21.41,21.39,21.39,80129.0,19.5619,19.5619,19.5436,19.5436,80129.0
2016-12-08 15:40:00,21.39,21.4,21.37,21.38,124772.0,19.5436,19.5528,19.5254,19.5345,124772.0
2016-12-08 15:45:00,21.38,21.41,21.38,21.41,97895.0,19.5345,19.5619,19.5345,19.5619,97895.0
2016-12-08 15:50:00,21.42,21.42,21.41,21.42,42255.0,19.571,19.571,19.5619,19.571,42255.0
2016-12-08 15:55:00,21.42,21.46,21.42,21.45,468485.0,19.571,19.6076,19.571,19.5985,468485.0
2016-12-09 09:30:00,21.23,21.29,21.21,21.26,418158.0,19.3974,19.4523,19.3792,19.4249,418158.0
2016-12-09 09:35:00,21.26,21.28,21.19,21.2,365620.0,19.4249,19.4431,19.3609,19.37,365620.0
2016-12-09 09:40:00,21.21,21.24,21.17,21.23,554446.0,19.3792,19.4066,19.3426,19.3974,554446.0
2016-12-09 09:45:00,21.22,21.27,21.19,21.24,176004.0,19.3883,19.434,19.3609,19.4066,176004.0
2016-12-09 09:50:00,21.23,21.23,21.13,21.13,379160.0,19.3974,19.3974,19.3061,19.3061,379160.0
2016-12-09 09:55:00,21.13,21.18,21.12,21.13,145087.0,19.3061,19.3518,19.2969,19.3061,145087.0
2016-12-09 10:00:00,21.14,21.17,21.11,21.13,284179.0,19.3152,19.3426,19.2878,19.3061,284179.0
2016-12-09 10:05:00,21.13,21.14,21.06,21.08,418950.0,19.3061,19.3152,19.2421,19.2604,418950.0
2016-12-09 10:10:00,21.08,21.11,21.02,21.07,372293.0,19.2604,19.2878,19.2056,19.2513,372293.0
2016-12-09 10:15:00,21.08,21.08,21.02,21.05,200247.0,19.2604,19.2604,19.2056,19.233,200247.0
2016-12-09 10:20:00,21.04,21.1,21.02,21.08,273710.0,19.2238,19.2787,19.2056,19.2604,273710.0
2016-12-09 10:25:00,21.08,21.08,21.02,21.05,207145.0,19.2604,19.2604,19.2056,19.233,207145.0
2016-12-09 10:30:00,21.04,21.07,21.03,21.06,127729.0,19.2238,19.2513,19.2147,19.2421,127729.0
2016-12-09 10:35:00,21.05,21.06,21.01,21.05,193844.0,19.233,19.2421,19.1964,19.233,193844.0
2016-12-09 10:40:00,21.06,21.14,21.05,21.12,185508.0,19.2421,19.3152,19.233,19.2969,185508.0
2016-12-09 10:45:00,21.11,21.13,21.08,21.1,105523.0,19.2878,19.3061,19.2604,19.2787,105523.0
2016-12-09 10:50:00,21.1,21.1,21.05,21.06,154579.0,19.2787,19.2787,19.233,19.2421,154579.0
2016-12-09 10:55:00,21.06,21.11,21.06,21.08,97021.0,19.2421,19.2878,19.2421,19.2604,97021.0
2016-12-09 11:00:00,21.08,21.16,21.08,21.15,169209.0,19.2604,19.3335,19.2604,19.3244,169209.0
2016-12-09 11:05:00,21.15,21.15,21.11,21.13,136232.0,19.3244,19.3244,19.2878,19.3061,136232.0
2016-12-09 11:10:00,21.13,21.13,21.06,21.06,182194.0,19.3061,19.3061,19.2421,19.2421,182194.0
2016-12-09 11:15:00,21.06,21.06,21.0,21.0,376159.0,19.2421,19.2421,19.1873,19.1873,376159.0
2016-12-09 11:20:00,20.99,20.99,20.94,20.95,293831.0,19.1782,19.1782,19.1325,19.1416,293831.0
2016-12-09 11:25:00,20.95,21.0,20.95,20.99,313533.0,19.1416,19.1873,19.1416,19.1782,313533.0
2016-12-09 11:30:00,20.99,21.0,20.94,20.95,175660.0,19.1782,19.1873,19.1325,19.1416,175660.0
2016-12-09 11:35:00,20.94,20.98,20.92,20.94,349602.0,19.1325,19.169,19.1142,19.1325,349602.0
2016-12-09 11:40:00,20.94,20.97,20.9,20.95,240100.0,19.1325,19.1599,19.0959,19.1416,240100.0
2016-12-09 11:45:00,20.94,20.94,20.84,20.86,428776.0,19.1325,19.1325,19.0411,19.0594,428776.0
2016-12-09 11:50:00,20.86,20.9,20.83,20.86,270443.0,19.0594,19.0959,19.032,19.0594,270443.0
2016-12-09 11:55:00,20.86,20.91,20.85,20.88,258315.0,19.0594,19.1051,19.0502,19.0777,258315.0
2016-12-09 12:00:00,20.88,20.88,20.79,20.79,595490.0,19.0777,19.0777,18.9954,18.9954,595490.0
2016-12-09 12:05:00,20.79,20.8,20.71,20.72,478497.0,18.9954,19.0046,18.9223,18.9315,478497.0
2016-12-09 12:10:00,20.72,20.74,20.67,20.71,761030.0,18.9315,18.9497,18.8858,18.9223,761030.0
2016-12-09 12:15:00,20.7,20.72,20.67,20.7,357023.0,18.9132,18.9315,18.8858,18.9132,357023.0
2016-12-09 12:20:00,20.7,20.77,20.69,20.71,569543.0,18.9132,18.9772,18.9041,18.9223,569543.0
2016-12-09 12:25:00,20.71,20.75,20.7,20.75,346950.0,18.9223,18.9589,18.9132,18.9589,346950.0
2016-12-09 12:30:00,20.75,20.79,20.72,20.76,177864.0,18.9589,18.9954,18.9315,18.968,177864.0
2016-12-09 12:35:00,20.76,20.83,20.76,20.81,165670.0,18.968,19.032,18.968,19.0137,165670.0
2016-12-09 12:40:00,20.81,20.82,20.78,20.78,79187.0,19.0137,19.0228,18.9863,18.9863,79187.0
2016-12-09 12:45:00,20.78,20.79,20.74,20.75,122282.0,18.9863,18.9954,18.9497,18.9589,122282.0
2016-12-09 12:50:00,20.75,20.8,20.73,20.8,187915.0,18.9589,19.0046,18.9406,19.0046,187915.0
2016-12-09 12:55:00,20.79,20.81,20.77,20.78,96222.0,18.9954,19.0137,18.9772,18.9863,96222.0
2016-12-09 13:00:00,20.79,20.81,20.77,20.77,129245.0,18.9954,19.0137,18.9772,18.9772,129245.0
2016-12-09 13:05:00,20.77,20.78,20.75,20.75,91759.0,18.9772,18.9863,18.9589,18.9589,91759.0
2016-12-09 13:10:00,20.75,20.77,20.74,20.76,125244.0,18.9589,18.9772,18.9497,18.968,125244.0
2016-12-09 13:15:00,20.76,20.76,20.74,20.75,69581.0,18.968,18.968,18.9497,18.9589,69581.0
2016-12-09 13:20:00,20.74,20.76,20.73,20.75,82815.0,18.9497,18.968,18.9406,18.9589,82815.0
2016-12-09 13:25:00,20.75,20.76,20.72,20.73,164678.0,18.9589,18.968,18.9315,18.9406,164678.0
2016-12-09 13:30:00,20.72,20.76,20.72,20.74,93956.0,18.9315,18.968,18.9315,18.9497,93956.0
2016-12-09 13:35:00,20.74,20.75,20.72,20.73,102158.0,18.9497,18.9589,18.9315,18.9406,102158.0
2016-12-09 13:40:00,20.72,20.74,20.7,20.73,114731.0,18.9315,18.9497,18.9132,18.9406,114731.0
2016-12-09 13:45:00,20.73,20.73,20.69,20.7,118884.0,18.9406,18.9406,18.9041,18.9132,118884.0
2016-12-09 13:50:00,20.69,20.7,20.68,20.69,175593.0,18.9041,18.9132,18.8949,18.9041,175593.0
2016-12-09 13:55:00,20.69,20.7,20.67,20.68,117069.0,18.9041,18.9132,18.8858,18.8949,117069.0
2016-12-09 14:00:00,20.67,20.7,20.67,20.69,160768.0,18.8858,18.9132,18.8858,18.9041,160768.0
2016-12-09 14:05:00,20.69,20.73,20.69,20.72,303959.0,18.9041,18.9406,18.9041,18.9315,303959.0
2016-12-09 14:10:00,20.72,20.75,20.69,20.7,119771.0,18.9315,18.9589,18.9041,18.9132,119771.0
2016-12-09 14:15:00,20.7,20.71,20.68,20.69,54556.0,18.9132,18.9223,18.8949,18.9041,54556.0
2016-12-09 14:20:00,20.68,20.7,20.64,20.64,613983.0,18.8949,18.9132,18.8584,18.8584,613983.0
2016-12-09 14:25:00,20.64,20.64,20.6,20.61,210036.0,18.8584,18.8584,18.8218,18.831,210036.0
2016-12-09 14:30:00,20.61,20.64,20.59,20.6,375479.0,18.831,18.8584,18.8127,18.8218,375479.0
2016-12-09 14:35:00,20.6,20.6,20.58,20.58,227045.0,18.8218,18.8218,18.8036,18.8036,227045.0
2016-12-09 14:40:00,20.58,20.58,20.52,20.56,320999.0,18.8036,18.8036,18.7487,18.7853,320999.0
2016-12-09 14:45:00,20.56,20.59,20.56,20.59,143832.0,18.7853,18.8127,18.7853,18.8127,143832.0
2016-12-09 14:50:00,20.59,20.67,20.59,20.65,226737.0,18.8127,18.8858,18.8127,18.8675,226737.0
2016-12-09 14:55:00,20.65,20.7,20.64,20.65,287571.0,18.8675,18.9132,18.8584,18.8675,287571.0
2016-12-09 15:00:00,20.65,20.67,20.61,20.63,185486.0,18.8675,18.8858,18.831,18.8492,185486.0
2016-12-09 15:05:00,20.63,20.66,20.62,20.65,333319.0,18.8492,18.8766,18.8401,18.8675,333319.0
2016-12-09 15:10:00,20.64,20.66,20.61,20.62,236561.0,18.8584,18.8766,18.831,18.8401,236561.0
2016-12-09 15:15:00,20.62,20.62,20.57,20.58,378506.0,18.8401,18.8401,18.7944,18.8036,378506.0
2016-12-09 15:20:00,20.58,20.6,20.57,20.57,137533.0,18.8036,18.8218,18.7944,18.7944,137533.0
2016-12-09 15:25:00,20.56,20.58,20.55,20.56,202170.0,18.7853,18.8036,18.7761,18.7853,202170.0
2016-12-09 15:30:00,20.56,20.63,20.56,20.63,136920.0,18.7853,18.8492,18.7853,18.8492,136920.0
2016-12-09 15:35:00,20.63,20.67,20.61,20.66,308321.0,18.8492,18.8858,18.831,18.8766,308321.0
2016-12-09 15:40:00,20.66,20.67,20.65,20.67,151430.0,18.8766,18.8858,18.8675,18.8858,151430.0
2016-12-09 15:45:00,20.67,20.67,20.64,20.65,227615.0,18.8858,18.8858,18.8584,18.8675,227615.0
2016-12-09 15:50:00,20.65,20.65,20.61,20.61,299253.0,18.8675,18.8675,18.831,18.831,299253.0
2016-12-09 15:55:00,20.61,20.67,20.6,20.66,1261156.0,18.831,18.8858,18.8218,18.8766,1261156.0
2016-12-12 09:30:00,20.87,20.88,20.74,20.75,983614.0,19.0685,19.0777,18.9497,18.9589,983614.0
2016-12-12 09:35:00,20.76,20.8,20.71,20.76,386239.0,18.968,19.0046,18.9223,18.968,386239.0
2016-12-12 09:40:00,20.76,20.76,20.68,20.68,270885.0,18.968,18.968,18.8949,18.8949,270885.0
2016-12-12 09:45:00,20.68,20.69,20.65,20.68,180743.0,18.8949,18.9041,18.8675,18.8949,180743.0
2016-12-12 09:50:00,20.67,20.73,20.67,20.72,115434.0,18.8858,18.9406,18.8858,18.9315,115434.0
2016-12-12 09:55:00,20.72,20.75,20.69,20.69,213186.0,18.9315,18.9589,18.9041,18.9041,213186.0
2016-12-12 10:00:00,20.68,20.7,20.63,20.65,171126.0,18.8949,18.9132,18.8492,18.8675,171126.0
2016-12-12 10:05:00,20.64,20.71,20.64,20.69,87456.0,18.8584,18.9223,18.8584,18.9041,87456.0
2016-12-12 10:10:00,20.69,20.71,20.64,20.65,90417.0,18.9041,18.9223,18.8584,18.8675,90417.0
2016-12-12 10:15:00,20.65,20.72,20.62,20.7,143320.0,18.8675,18.9315,18.8401,18.9132,143320.0
2016-12-12 10:20:00,20.7,20.78,20.7,20.78,183046.0,18.9132,18.9863,18.9132,18.9863,183046.0
2016-12-12 10:25:00,20.78,20.95,20.78,20.94,290819.0,18.9863,19.1416,18.9863,19.1325,290819.0
2016-12-12 10:30:00,20.94,20.98,20.9,20.96,189256.0,19.1325,19.169,19.0959,19.1508,189256.0
2016-12-12 10:35:00,20.96,20.97,20.86,20.86,183174.0,19.1508,19.1599,19.0594,19.0594,183174.0
2016-12-12 10:40:00,20.86,20.88,20.84,20.85,165838.0,19.0594,19.0777,19.0411,19.0502,165838.0
2016-12-12 10:45:00,20.84,20.89,20.82,20.87,169356.0,19.0411,19.0868,19.0228,19.0685,169356.0
2016-12-12 10:50:00,20.87,20.87,20.82,20.82,44964.0,19.0685,19.0685,19.0228,19.0228,44964.0
2016-12-12 10:55:00,20.82,20.83,20.77,20.78,184885.0,19.0228,19.032,18.9772,18.9863,184885.0
2016-12-12 11:00:00,20.78,20.78,20.75,20.78,89046.0,18.9863,18.9863,18.9589,18.9863,89046.0
2016-12-12 11:05:00,20.79,20.83,20.77,20.83,78435.0,18.9954,19.032,18.9772,19.032,78435.0
2016-12-12 11:10:00,20.82,20.86,20.81,20.86,77517.0,19.0228,19.0594,19.0137,19.0594,77517.0
2016-12-12 11:15:00,20.87,20.88,20.82,20.85,112233.0,19.0685,19.0777,19.0228,19.0502,112233.0
2016-12-12 11:20:00,20.85,20.87,20.82,20.87,155737.0,19.0502,19.0685,19.0228,19.0685,155737.0
2016-12-12 11:25:00,20.86,20.86,20.84,20.85,80143.0,19.0594,19.0594,19.0411,19.0502,80143.0
2016-12-12 11:30:00,20.84,20.86,20.8,20.82,160424.0,19.0411,19.0594,19.0046,19.0228,160424.0
2016-12-12 11:35:00,20.82,20.84,20.8,20.83,71617.0,19.0228,19.0411,19.0046,19.032,71617.0
2016-12-12 11:40:00,20.83,20.89,20.83,20.87,80437.0,19.032,19.0868,19.032,19.0685,80437.0
2016-12-12 11:45:00,20.87,20.9,20.84,20.89,83445.0,19.0685,19.0959,19.0411,19.0868,83445.0
2016-12-12 11:50:00,20.89,20.93,20.89,20.92,149076.0,19.0868,19.1233,19.0868,19.1142,149076.0
2016-12-12 11:55:00,20.92,20.93,20.89,20.91,96061.0,19.1142,19.1233,19.0868,19.1051,96061.0
2016-12-12 12:00:00,20.91,20.92,20.89,20.92,70663.0,19.1051,19.1142,19.0868,19.1142,70663.0
2016-12-12 12:05:00,20.92,20.99,20.92,20.98,102587.0,19.1142,19.1782,19.1142,19.169,102587.0
2016-12-12 12:10:00,20.99,21.01,20.95,20.95,188050.0,19.1782,19.1964,19.1416,19.1416,188050.0
2016-12-12 12:15:00,20.95,21.0,20.94,21.0,149223.0,19.1416,19.1873,19.1325,19.1873,149223.0
2016-12-12 12:20:00,20.99,21.02,20.98,20.99,132520.0,19.1782,19.2056,19.169,19.1782,132520.0
2016-12-12 12:25:00,20.98,21.05,20.96,21.03,266551.0,19.169,19.233,19.1508,19.2147,266551.0
2016-12-12 12:30:00,21.03,21.09,21.03,21.09,251324.0,19.2147,19.2695,19.2147,19.2695,251324.0
2016-12-12 12:35:00,21.08,21.09,21.04,21.08,107820.0,19.2604,19.2695,19.2238,19.2604,107820.0
2016-12-12 12:40:00,21.07,21.08,21.06,21.07,87247.0,19.2513,19.2604,19.2421,19.2513,87247.0
2016-12-12 12:45:00,21.07,21.07,20.99,21.0,131130.0,19.2513,19.2513,19.1782,19.1873,131130.0
2016-12-12 12:50:00,21.01,21.06,21.01,21.05,120976.0,19.1964,19.2421,19.1964,19.233,120976.0
2016-12-12 12:55:00,21.05,21.06,21.02,21.05,90698.0,19.233,19.2421,19.2056,19.233,90698.0
2016-12-12 13:00:00,21.04,21.05,20.98,21.0,90305.0,19.2238,19.233,19.169,19.1873,90305.0
2016-12-12 13:05:00,21.01,21.05,21.0,21.04,98259.0,19.1964,19.233,19.1873,19.2238,98259.0
2016-12-12 13:10:00,21.03,21.03,20.99,20.99,101408.0,19.2147,19.2147,19.1782,19.1782,101408.0
2016-12-12 13:15:00,21.0,21.02,20.99,20.99,49284.0,19.1873,19.2056,19.1782,19.1782,49284.0
2016-12-12 13:20:00,21.0,21.03,20.96,20.96,94533.0,19.1873,19.2147,19.1508,19.1508,94533.0
2016-12-12 13:25:00,20.96,20.97,20.94,20.94,86862.0,19.1508,19.1599,19.1325,19.1325,86862.0
2016-12-12 13:30:00,20.95,20.97,20.92,20.96,76315.0,19.1416,19.1599,19.1142,19.1508,76315.0
2016-12-12 13:35:00,20.96,20.97,20.92,20.93,48478.0,19.1508,19.1599,19.1142,19.1233,48478.0
2016-12-12 13:40:00,20.93,20.93,20.88,20.88,66959.0,19.1233,19.1233,19.0777,19.0777,66959.0
2016-12-12 13:45:00,20.88,20.93,20.87,20.92,127358.0,19.0777,19.1233,19.0685,19.1142,127358.0
2016-12-12 13:50:00,20.92,20.95,20.91,20.94,79068.0,19.1142,19.1416,19.1051,19.1325,79068.0
2016-12-12 13:55:00,20.94,20.97,20.94,20.94,68226.0,19.1325,19.1599,19.1325,19.1325,68226.0
2016-12-12 14:00:00,20.93,20.94,20.92,20.93,76613.0,19.1233,19.1325,19.1142,19.1233,76613.0
2016-12-12 14:05:00,20.93,20.98,20.93,20.97,101965.0,19.1233,19.169,19.1233,19.1599,101965.0
2016-12-12 14:10:00,20.97,20.98,20.92,20.92,62687.0,19.1599,19.169,19.1142,19.1142,62687.0
2016-12-12 14:15:00,20.92,20.92,20.89,20.9,218001.0,19.1142,19.1142,19.0868,19.0959,218001.0
2016-12-12 14:20:00,20.89,20.9,20.88,20.89,138942.0,19.0868,19.0959,19.0777,19.0868,138942.0
2016-12-12 14:25:00,20.89,20.9,20.85,20.86,133396.0,19.0868,19.0959,19.0502,19.0594,133396.0
2016-12-12 14:30:00,20.87,20.89,20.86,20.88,47459.0,19.0685,19.0868,19.0594,19.0777,47459.0
2016-12-12 14:35:00,20.89,20.93,20.88,20.92,276030.0,19.0868,19.1233,19.0777,19.1142,276030.0
2016-12-12 14:40:00,20.92,20.94,20.91,20.94,58122.0,19.1142,19.1325,19.1051,19.1325,58122.0
2016-12-12 14:45:00,20.93,20.93,20.91,20.92,83970.0,19.1233,19.1233,19.1051,19.1142,83970.0
2016-12-12 14:50:00,20.92,20.93,20.88,20.89,216450.0,19.1142,19.1233,19.0777,19.0868,216450.0
2016-12-12 14:55:00,20.9,20.93,20.89,20.92,52564.0,19.0959,19.1233,19.0868,19.1142,52564.0
2016-12-12 15:00:00,20.92,20.93,20.89,20.9,87346.0,19.1142,19.1233,19.0868,19.0959,87346.0
2016-12-12 15:05:00,20.9,20.9,20.83,20.84,129166.0,19.0959,19.0959,19.032,19.0411,129166.0
2016-12-12 15:10:00,20.85,20.88,20.85,20.85,89701.0,19.0502,19.0777,19.0502,19.0502,89701.0
2016-12-12 15:15:00,20.84,20.84,20.8,20.81,99393.0,19.0411,19.0411,19.0046,19.0137,99393.0
2016-12-12 15:20:00,20.82,20.83,20.8,20.8,84488.0,19.0228,19.032,19.0046,19.0046,84488.0
2016-12-12 15:25:00,20.79,20.82,20.77,20.81,73942.0,18.9954,19.0228,18.9772,19.0137,73942.0
2016-12-12 15:30:00,20.82,20.83,20.79,20.79,53081.0,19.0228,19.032,18.9954,18.9954,53081.0
2016-12-12 15:35:00,20.79,20.79,20.75,20.76,277827.0,18.9954,18.9954,18.9589,18.968,277827.0
2016-12-12 15:40:00,20.76,20.77,20.72,20.74,114593.0,18.968,18.9772,18.9315,18.9497,114593.0
2016-12-12 15:45:00,20.75,20.75,20.73,20.74,168179.0,18.9589,18.9589,18.9406,18.9497,168179.0
2016-12-12 15:50:00,20.74,20.77,20.74,20.75,300870.0,18.9497,18.9772,18.9497,18.9589,300870.0
2016-12-12 15:55:00,20.74,20.77,20.74,20.75,983138.0,18.9497,18.9772,18.9497,18.9589,983138.0
2016-12-13 09:30:00,20.74,20.85,20.71,20.8,451091.0,18.9497,19.0502,18.9223,19.0046,451091.0
2016-12-13 09:35:00,20.8,20.9,20.8,20.86,259876.0,19.0046,19.0959,19.0046,19.0594,259876.0
2016-12-13 09:40:00,20.86,20.86,20.75,20.75,267807.0,19.0594,19.0594,18.9589,18.9589,267807.0
2016-12-13 09:45:00,20.74,20.77,20.7,20.75,274123.0,18.9497,18.9772,18.9132,18.9589,274123.0
2016-12-13 09:50:00,20.74,20.75,20.65,20.65,436111.0,18.9497,18.9589,18.8675,18.8675,436111.0
2016-12-13 09:55:00,20.65,20.74,20.63,20.72,160270.0,18.8675,18.9497,18.8492,18.9315,160270.0
2016-12-13 10:00:00,20.71,20.72,20.65,20.71,195536.0,18.9223,18.9315,18.8675,18.9223,195536.0
2016-12-13 10:05:00,20.7,20.7,20.61,20.63,217089.0,18.9132,18.9132,18.831,18.8492,217089.0
2016-12-13 10:10:00,20.63,20.65,20.6,20.64,262935.0,18.8492,18.8675,18.8218,18.8584,262935.0
2016-12-13 10:15:00,20.63,20.67,20.59,20.67,422275.0,18.8492,18.8858,18.8127,18.8858,422275.0
2016-12-13 10:20:00,20.66,20.69,20.63,20.67,86311.0,18.8766,18.9041,18.8492,18.8858,86311.0
2016-12-13 10:25:00,20.67,20.7,20.64,20.7,297632.0,18.8858,18.9132,18.8584,18.9132,297632.0
2016-12-13 10:30:00,20.7,20.82,20.7,20.81,304022.0,18.9132,19.0228,18.9132,19.0137,304022.0
2016-12-13 10:35:00,20.81,20.84,20.78,20.8,493766.0,19.0137,19.0411,18.9863,19.0046,493766.0
2016-12-13 10:40:00,20.79,20.79,20.71,20.71,264863.0,18.9954,18.9954,18.9223,18.9223,264863.0
2016-12-13 10:45:00,20.72,20.81,20.7,20.8,291375.0,18.9315,19.0137,18.9132,19.0046,291375.0
2016-12-13 10:50:00,20.8,20.8,20.73,20.75,219987.0,19.0046,19.0046,18.9406,18.9589,219987.0
2016-12-13 10:55:00,20.75,20.77,20.74,20.74,78621.0,18.9589,18.9772,18.9497,18.9497,78621.0
2016-12-13 11:00:00,20.75,20.81,20.75,20.81,146142.0,18.9589,19.0137,18.9589,19.0137,146142.0
2016-12-13 11:05:00,20.8,20.9,20.8,20.9,216168.0,19.0046,19.0959,19.0046,19.0959,216168.0
2016-12-13 11:10:00,20.9,20.95,20.86,20.95,285504.0,19.0959,19.1416,19.0594,19.1416,285504.0
2016-12-13 11:15:00,20.94,21.0,20.93,20.95,272853.0,19.1325,19.1873,19.1233,19.1416,272853.0
2016-12-13 11:20:00,20.95,20.95,20.9,20.91,149255.0,19.1416,19.1416,19.0959,19.1051,149255.0
2016-12-13 11:25:00,20.91,20.94,20.9,20.92,130662.0,19.1051,19.1325,19.0959,19.1142,130662.0
2016-12-13 11:30:00,20.92,20.96,20.91,20.95,123304.0,19.1142,19.1508,19.1051,19.1416,123304.0
2016-12-13 11:35:00,20.94,20.94,20.89,20.91,86107.0,19.1325,19.1325,19.0868,19.1051,86107.0
2016-12-13 11:40:00,20.92,20.94,20.9,20.9,104738.0,19.1142,19.1325,19.0959,19.0959,104738.0
2016-12-13 11:45:00,20.89,20.89,20.81,20.81,172564.0,19.0868,19.0868,19.0137,19.0137,172564.0
2016-12-13 11:50:00,20.81,20.82,20.76,20.8,154417.0,19.0137,19.0228,18.968,19.0046,154417.0
2016-12-13 11:55:00,20.79,20.82,20.79,20.79,106190.0,18.9954,19.0228,18.9954,18.9954,106190.0
2016-12-13 12:00:00,20.8,20.85,20.8,20.84,97571.0,19.0046,19.0502,19.0046,19.0411,97571.0
2016-12-13 12:05:00,20.83,20.85,20.83,20.84,55545.0,19.032,19.0502,19.032,19.0411,55545.0
2016-12-13 12:10:00,20.84,20.84,20.82,20.82,108549.0,19.0411,19.0411,19.0228,19.0228,108549.0
2016-12-13 12:15:00,20.82,20.83,20.79,20.8,182240.0,19.0228,19.032,18.9954,19.0046,182240.0
2016-12-13 12:20:00,20.8,20.83,20.8,20.82,163656.0,19.0046,19.032,19.0046,19.0228,163656.0
2016-12-13 12:25:00,20.82,20.86,20.82,20.85,97525.0,19.0228,19.0594,19.0228,19.0502,97525.0
2016-12-13 12:30:00,20.85,20.86,20.83,20.83,107816.0,19.0502,19.0594,19.032,19.032,107816.0
2016-12-13 12:35:00,20.83,20.88,20.82,20.88,114085.0,19.032,19.0777,19.0228,19.0777,114085.0
2016-12-13 12:40:00,20.88,20.9,20.87,20.9,98378.0,19.0777,19.0959,19.0685,19.0959,98378.0
2016-12-13 12:45:00,20.89,20.9,20.87,20.89,161228.0,19.0868,19.0959,19.0685,19.0868,161228.0
2016-12-13 12:50:00,20.89,20.92,20.89,20.9,85262.0,19.0868,19.1142,19.0868,19.0959,85262.0
2016-12-13 12:55:00,20.9,20.9,20.84,20.85,79469.0,19.0959,19.0959,19.0411,19.0502,79469.0
2016-12-13 13:00:00,20.85,20.93,20.85,20.93,87539.0,19.0502,19.1233,19.0502,19.1233,87539.0
2016-12-13 13:05:00,20.93,20.97,20.93,20.96,242712.0,19.1233,19.1599,19.1233,19.1508,242712.0
2016-12-13 13:10:00,20.97,20.98,20.94,20.95,256886.0,19.1599,19.169,19.1325,19.1416,256886.0
2016-12-13 13:15:00,20.95,20.95,20.92,20.92,82971.0,19.1416,19.1416,19.1142,19.1142,82971.0
2016-12-13 13:20:00,20.92,20.92,20.9,20.9,115974.0,19.1142,19.1142,19.0959,19.0959,115974.0
2016-12-13 13:25:00,20.9,20.94,20.9,20.91,89212.0,19.0959,19.1325,19.0959,19.1051,89212.0
2016-12-13 13:30:00,20.91,20.91,20.87,20.9,89563.0,19.1051,19.1051,19.0685,19.0959,89563.0
2016-12-13 13:35:00,20.9,20.91,20.86,20.87,120318.0,19.0959,19.1051,19.0594,19.0685,120318.0
2016-12-13 13:40:00,20.86,20.9,20.86,20.89,81810.0,19.0594,19.0959,19.0594,19.0868,81810.0
2016-12-13 13:45:00,20.9,20.91,20.87,20.87,81697.0,19.0959,19.1051,19.0685,19.0685,81697.0
2016-12-13 13:50:00,20.88,20.91,20.87,20.91,52161.0,19.0777,19.1051,19.0685,19.1051,52161.0
2016-12-13 13:55:00,20.9,20.91,20.9,20.91,60081.0,19.0959,19.1051,19.0959,19.1051,60081.0
2016-12-13 14:00:00,20.92,20.92,20.86,20.87,78774.0,19.1142,19.1142,19.0594,19.0685,78774.0
2016-12-13 14:05:00,20.86,20.86,20.83,20.83,85006.0,19.0594,19.0594,19.032,19.032,85006.0
2016-12-13 14:10:00,20.84,20.9,20.83,20.9,93504.0,19.0411,19.0959,19.032,19.0959,93504.0
2016-12-13 14:15:00,20.89,20.91,20.88,20.9,107713.0,19.0868,19.1051,19.0777,19.0959,107713.0
2016-12-13 14:20:00,20.91,20.91,20.89,20.89,56398.0,19.1051,19.1051,19.0868,19.0868,56398.0
2016-12-13 14:25:00,20.89,20.89,20.86,20.88,55529.0,19.0868,19.0868,19.0594,19.0777,55529.0
2016-12-13 14:30:00,20.87,20.92,20.87,20.92,31435.0,19.0685,19.1142,19.0685,19.1142,31435.0
2016-12-13 14:35:00,20.91,20.94,20.9,20.92,171226.0,19.1051,19.1325,19.0959,19.1142,171226.0
2016-12-13 14:40:00,20.91,20.92,20.91,20.92,84940.0,19.1051,19.1142,19.1051,19.1142,84940.0
2016-12-13 14:45:00,20.92,20.95,20.92,20.94,79051.0,19.1142,19.1416,19.1142,19.1325,79051.0
2016-12-13 14:50:00,20.94,20.97,20.93,20.96,135225.0,19.1325,19.1599,19.1233,19.1508,135225.0
2016-12-13 14:55:00,20.97,20.98,20.93,20.94,136753.0,19.1599,19.169,19.1233,19.1325,136753.0
2016-12-13 15:00:00,20.95,20.95,20.93,20.93,81496.0,19.1416,19.1416,19.1233,19.1233,81496.0
2016-12-13 15:05:00,20.94,20.99,20.94,20.99,178206.0,19.1325,19.1782,19.1325,19.1782,178206.0
2016-12-13 15:10:00,20.99,21.07,20.97,21.06,205189.0,19.1782,19.2513,19.1599,19.2421,205189.0
2016-12-13 15:15:00,21.07,21.09,21.05,21.06,189234.0,19.2513,19.2695,19.233,19.2421,189234.0
2016-12-13 15:20:00,21.06,21.06,21.02,21.04,213968.0,19.2421,19.2421,19.2056,19.2238,213968.0
2016-12-13 15:25:00,21.04,21.04,21.01,21.03,105672.0,19.2238,19.2238,19.1964,19.2147,105672.0
2016-12-13 15:30:00,21.03,21.05,21.03,21.04,193327.0,19.2147,19.233,19.2147,19.2238,193327.0
2016-12-13 15:35:00,21.04,21.07,21.03,21.07,121547.0,19.2238,19.2513,19.2147,19.2513,121547.0
2016-12-13 15:40:00,21.06,21.07,21.01,21.02,276499.0,19.2421,19.2513,19.1964,19.2056,276499.0
2016-12-13 15:45:00,21.02,21.07,21.02,21.07,105448.0,19.2056,19.2513,19.2056,19.2513,105448.0
2016-12-13 15:50:00,21.07,21.08,21.05,21.05,267564.0,19.2513,19.2604,19.233,19.233,267564.0
2016-12-13 15:55:00,21.06,21.06,21.0,21.05,773157.0,19.2421,19.2421,19.1873,19.233,773157.0
2016-12-14 09:30:00,21.35,21.4,21.23,21.39,1589793.0,19.5071,19.5528,19.3974,19.5436,1589793.0
2016-12-14 09:35:00,21.39,21.47,21.35,21.44,651620.0,19.5436,19.6167,19.5071,19.5893,651620.0
2016-12-14 09:40:00,21.43,21.43,21.36,21.37,227920.0,19.5802,19.5802,19.5162,19.5254,227920.0
2016-12-14 09:45:00,21.37,21.37,21.3,21.33,244597.0,19.5254,19.5254,19.4614,19.4888,244597.0
2016-12-14 09:50:00,21.33,21.41,21.32,21.38,357082.0,19.4888,19.5619,19.4797,19.5345,357082.0
2016-12-14 09:55:00,21.37,21.37,21.32,21.33,185795.0,19.5254,19.5254,19.4797,19.4888,185795.0
2016-12-14 10:00:00,21.33,21.36,21.32,21.35,78080.0,19.4888,19.5162,19.4797,19.5071,78080.0
2016-12-14 10:05:00,21.35,21.38,21.32,21.32,232550.0,19.5071,19.5345,19.4797,19.4797,232550.0
2016-12-14 10:10:00,21.32,21.4,21.31,21.39,301768.0,19.4797,19.5528,19.4705,19.5436,301768.0
2016-12-14 10:15:00,21.39,21.47,21.38,21.47,362426.0,19.5436,19.6167,19.5345,19.6167,362426.0
2016-12-14 10:20:00,21.48,21.48,21.38,21.4,207444.0,19.6259,19.6259,19.5345,19.5528,207444.0
2016-12-14 10:25:00,21.4,21.4,21.33,21.36,139518.0,19.5528,19.5528,19.4888,19.5162,139518.0
2016-12-14 10:30:00,21.36,21.38,21.34,21.38,122763.0,19.5162,19.5345,19.498,19.5345,122763.0
2016-12-14 10:35:00,21.38,21.41,21.35,21.35,135872.0,19.5345,19.5619,19.5071,19.5071,135872.0
2016-12-14 10:40:00,21.35,21.39,21.32,21.38,140156.0,19.5071,19.5436,19.4797,19.5345,140156.0
2016-12-14 10:45:00,21.38,21.41,21.36,21.41,119954.0,19.5345,19.5619,19.5162,19.5619,119954.0
2016-12-14 10:50:00,21.41,21.41,21.33,21.34,125626.0,19.5619,19.5619,19.4888,19.498,125626.0
2016-12-14 10:55:00,21.34,21.37,21.3,21.3,154211.0,19.498,19.5254,19.4614,19.4614,154211.0
2016-12-14 11:00:00,21.3,21.33,21.26,21.32,160522.0,19.4614,19.4888,19.4249,19.4797,160522.0
2016-12-14 11:05:00,21.33,21.36,21.29,21.35,162586.0,19.4888,19.5162,19.4523,19.5071,162586.0
2016-12-14 11:10:00,21.35,21.35,21.31,21.31,77182.0,19.5071,19.5071,19.4705,19.4705,77182.0
2016-12-14 11:15:00,21.31,21.31,21.26,21.27,83726.0,19.4705,19.4705,19.4249,19.434,83726.0
2016-12-14 11:20:00,21.26,21.26,21.19,21.22,115175.0,19.4249,19.4249,19.3609,19.3883,115175.0
2016-12-14 11:25:00,21.21,21.23,21.2,21.2,137124.0,19.3792,19.3974,19.37,19.37,137124.0
2016-12-14 11:30:00,21.2,21.25,21.2,21.25,57365.0,19.37,19.4157,19.37,19.4157,57365.0
2016-12-14 11:35:00,21.25,21.26,21.21,21.21,109240.0,19.4157,19.4249,19.3792,19.3792,109240.0
2016-12-14 11:40:00,21.21,21.28,21.19,21.27,116299.0,19.3792,19.4431,19.3609,19.434,116299.0
2016-12-14 11:45:00,21.27,21.31,21.27,21.28,138881.0,19.434,19.4705,19.434,19.4431,138881.0
2016-12-14 11:50:00,21.29,21.34,21.29,21.32,159571.0,19.4523,19.498,19.4523,19.4797,159571.0
2016-12-14 11:55:00,21.32,21.33,21.29,21.29,86089.0,19.4797,19.4888,19.4523,19.4523,86089.0
2016-12-14 12:00:00,21.3,21.31,21.27,21.28,80176.0,19.4614,19.4705,19.434,19.4431,80176.0
2016-12-14 12:05:00,21.28,21.32,21.28,21.32,101186.0,19.4431,19.4797,19.4431,19.4797,101186.0
2016-12-14 12:10:00,21.32,21.34,21.31,21.31,108136.0,19.4797,19.498,19.4705,19.4705,108136.0
2016-12-14 12:15:00,21.3,21.3,21.26,21.27,94725.0,19.4614,19.4614,19.4249,19.434,94725.0
2016-12-14 12:20:00,21.28,21.29,21.28,21.28,55259.0,19.4431,19.4523,19.4431,19.4431,55259.0
2016-12-14 12:25:00,21.28,21.32,21.28,21.31,101530.0,19.4431,19.4797,19.4431,19.4705,101530.0
2016-12-14 12:30:00,21.32,21.33,21.3,21.3,110180.0,19.4797,19.4888,19.4614,19.4614,110180.0
2016-12-14 12:35:00,21.3,21.31,21.29,21.3,60301.0,19.4614,19.4705,19.4523,19.4614,60301.0
2016-12-14 12:40:00,21.3,21.3,21.25,21.25,42565.0,19.4614,19.4614,19.4157,19.4157,42565.0
2016-12-14 12:45:00,21.25,21.27,21.25,21.26,40807.0,19.4157,19.434,19.4157,19.4249,40807.0
2016-12-14 12:50:00,21.27,21.27,21.25,21.25,31931.0,19.434,19.434,19.4157,19.4157,31931.0
2016-12-14 12:55:00,21.25,21.25,21.19,21.21,82879.0,19.4157,19.4157,19.3609,19.3792,82879.0
2016-12-14 13:00:00,21.21,21.26,21.19,21.24,223029.0,19.3792,19.4249,19.3609,19.4066,223029.0
2016-12-14 13:05:00,21.24,21.26,21.22,21.24,87927.0,19.4066,19.4249,19.3883,19.4066,87927.0
2016-12-14 13:10:00,21.24,21.25,21.22,21.22,81883.0,19.4066,19.4157,19.3883,19.3883,81883.0
2016-12-14 13:15:00,21.22,21.25,21.22,21.24,89056.0,19.3883,19.4157,19.3883,19.4066,89056.0
2016-12-14 13:20:00,21.24,21.26,21.24,21.24,54698.0,19.4066,19.4249,19.4066,19.4066,54698.0
2016-12-14 13:25:00,21.24,21.31,21.24,21.31,95479.0,19.4066,19.4705,19.4066,19.4705,95479.0
2016-12-14 13:30:00,21.31,21.31,21.27,21.27,64503.0,19.4705,19.4705,19.434,19.434,64503.0
2016-12-14 13:35:00,21.27,21.32,21.26,21.31,137652.0,19.434,19.4797,19.4249,19.4705,137652.0
2016-12-14 13:40:00,21.31,21.32,21.28,21.29,159930.0,19.4705,19.4797,19.4431,19.4523,159930.0
2016-12-14 13:45:00,21.3,21.31,21.28,21.28,54443.0,19.4614,19.4705,19.4431,19.4431,54443.0
2016-12-14 13:50:00,21.28,21.29,21.24,21.24,111671.0,19.4431,19.4523,19.4066,19.4066,111671.0
2016-12-14 13:55:00,21.23,21.29,21.23,21.28,168015.0,19.3974,19.4523,19.3974,19.4431,168015.0
2016-12-14 14:00:00,21.27,21.29,20.88,21.11,2283308.0,19.434,19.4523,19.0777,19.2878,2283308.0
2016-12-14 14:05:00,21.1,21.1,20.92,20.94,733055.0,19.2787,19.2787,19.1142,19.1325,733055.0
2016-12-14 14:10:00,20.95,20.95,20.63,20.75,1314456.0,19.1416,19.1416,18.8492,18.9589,1314456.0
2016-12-14 14:15:00,20.75,20.78,20.58,20.75,793368.0,18.9589,18.9863,18.8036,18.9589,793368.0
2016-12-14 14:20:00,20.75,20.8,20.7,20.72,549863.0,18.9589,19.0046,18.9132,18.9315,549863.0
2016-12-14 14:25:00,20.72,20.94,20.72,20.93,938466.0,18.9315,19.1325,18.9315,19.1233,938466.0
2016-12-14 14:30:00,20.91,20.92,20.79,20.84,811831.0,19.1051,19.1142,18.9954,19.0411,811831.0
2016-12-14 14:35:00,20.84,20.91,20.81,20.91,419376.0,19.0411,19.1051,19.0137,19.1051,419376.0
2016-12-14 14:40:00,20.91,20.96,20.86,20.93,567952.0,19.1051,19.1508,19.0594,19.1233,567952.0
2016-12-14 14:45:00,20.93,20.94,20.88,20.88,407429.0,19.1233,19.1325,19.0777,19.0777,407429.0
2016-12-14 14:50:00,20.88,20.89,20.77,20.78,356170.0,19.0777,19.0868,18.9772,18.9863,356170.0
2016-12-14 14:55:00,20.77,20.77,20.61,20.67,906872.0,18.9772,18.9772,18.831,18.8858,906872.0
2016-12-14 15:00:00,20.66,20.71,20.63,20.63,547636.0,18.8766,18.9223,18.8492,18.8492,547636.0
2016-12-14 15:05:00,20.64,20.64,20.5,20.57,1014469.0,18.8584,18.8584,18.7305,18.7944,1014469.0
2016-12-14 15:10:00,20.56,20.65,20.55,20.6,779975.0,18.7853,18.8675,18.7761,18.8218,779975.0
2016-12-14 15:15:00,20.59,20.6,20.51,20.55,565232.0,18.8127,18.8218,18.7396,18.7761,565232.0
2016-12-14 15:20:00,20.55,20.56,20.45,20.46,507911.0,18.7761,18.7853,18.6848,18.6939,507911.0
2016-12-14 15:25:00,20.45,20.46,20.35,20.38,856100.0,18.6848,18.6939,18.5934,18.6208,856100.0
2016-12-14 15:30:00,20.37,20.39,20.28,20.29,595210.0,18.6117,18.63,18.5294,18.5386,595210.0
2016-12-14 15:35:00,20.28,20.29,20.18,20.19,1017030.0,18.5294,18.5386,18.4381,18.4472,1017030.0
2016-12-14 15:40:00,20.18,20.21,20.05,20.06,1670697.0,18.4381,18.4655,18.3193,18.3284,1670697.0
2016-12-14 15:45:00,20.06,20.14,19.99,20.0,1631609.0,18.3284,18.4015,18.2645,18.2736,1631609.0
2016-12-14 15:50:00,20.0,20.04,19.93,19.93,1392826.0,18.2736,18.3102,18.2097,18.2097,1392826.0
2016-12-14 15:55:00,19.93,20.02,19.87,19.9,3076570.0,18.2097,18.2919,18.1548,18.1823,3076570.0
2016-12-15 09:30:00,19.31,19.32,19.08,19.11,2093516.0,17.6432,17.6523,17.433,17.4604,2093516.0
2016-12-15 09:35:00,19.1,19.35,19.1,19.33,1347232.0,17.4513,17.6797,17.4513,17.6615,1347232.0
2016-12-15 09:40:00,19.33,19.34,19.22,19.24,655317.0,17.6615,17.6706,17.5609,17.5792,655317.0
2016-12-15 09:45:00,19.24,19.34,19.24,19.31,455526.0,17.5792,17.6706,17.5792,17.6432,455526.0
2016-12-15 09:50:00,19.31,19.32,19.19,19.22,613032.0,17.6432,17.6523,17.5335,17.5609,613032.0
2016-12-15 09:55:00,19.22,19.22,19.1,19.14,895795.0,17.5609,17.5609,17.4513,17.4879,895795.0
2016-12-15 10:00:00,19.14,19.17,19.06,19.07,999962.0,17.4879,17.5153,17.4148,17.4239,999962.0
2016-12-15 10:05:00,19.08,19.08,18.98,19.0,923105.0,17.433,17.433,17.3417,17.3599,923105.0
2016-12-15 10:10:00,19.01,19.16,19.01,19.09,593409.0,17.3691,17.5061,17.3691,17.4422,593409.0
2016-12-15 10:15:00,19.08,19.09,18.95,18.97,607002.0,17.433,17.4422,17.3143,17.3325,607002.0
2016-12-15 10:20:00,18.96,19.06,18.95,19.03,511483.0,17.3234,17.4148,17.3143,17.3873,511483.0
2016-12-15 10:25:00,19.03,19.07,19.03,19.05,332335.0,17.3873,17.4239,17.3873,17.4056,332335.0
2016-12-15 10:30:00,19.05,19.19,19.05,19.09,591079.0,17.4056,17.5335,17.4056,17.4422,591079.0
2016-12-15 10:35:00,19.09,19.19,19.09,19.13,511047.0,17.4422,17.5335,17.4422,17.4787,511047.0
2016-12-15 10:40:00,19.14,19.18,19.13,19.16,218221.0,17.4879,17.5244,17.4787,17.5061,218221.0
2016-12-15 10:45:00,19.15,19.15,19.08,19.08,380673.0,17.497,17.497,17.433,17.433,380673.0
2016-12-15 10:50:00,19.07,19.07,19.02,19.03,466654.0,17.4239,17.4239,17.3782,17.3873,466654.0
2016-12-15 10:55:00,19.03,19.03,18.98,18.98,331588.0,17.3873,17.3873,17.3417,17.3417,331588.0
2016-12-15 11:00:00,18.98,18.99,18.91,18.92,718030.0,17.3417,17.3508,17.2777,17.2868,718030.0
2016-12-15 11:05:00,18.92,18.93,18.85,18.9,461146.0,17.2868,17.296,17.2229,17.2686,461146.0
2016-12-15 11:10:00,18.91,18.98,18.91,18.95,354800.0,17.2777,17.3417,17.2777,17.3143,354800.0
2016-12-15 11:15:00,18.95,18.99,18.88,18.88,371472.0,17.3143,17.3508,17.2503,17.2503,371472.0
2016-12-15 11:20:00,18.88,18.88,18.8,18.84,782471.0,17.2503,17.2503,17.1772,17.2137,782471.0
2016-12-15 11:25:00,18.85,18.86,18.83,18.83,324937.0,17.2229,17.232,17.2046,17.2046,324937.0
2016-12-15 11:30:00,18.83,18.91,18.81,18.91,352257.0,17.2046,17.2777,17.1863,17.2777,352257.0
2016-12-15 11:35:00,18.91,18.91,18.78,18.79,526131.0,17.2777,17.2777,17.1589,17.1681,526131.0
2016-12-15 11:40:00,18.8,18.8,18.68,18.7,859902.0,17.1772,17.1772,17.0676,17.0858,859902.0
2016-12-15 11:45:00,18.7,18.78,18.69,18.77,715299.0,17.0858,17.1589,17.0767,17.1498,715299.0
2016-12-15 11:50:00,18.77,18.82,18.76,18.77,287318.0,17.1498,17.1955,17.1407,17.1498,287318.0
2016-12-15 11:55:00,18.78,18.81,18.75,18.76,208859.0,17.1589,17.1863,17.1315,17.1407,208859.0
2016-12-15 12:00:00,18.76,18.87,18.75,18.87,342957.0,17.1407,17.2412,17.1315,17.2412,342957.0
2016-12-15 12:05:00,18.86,18.93,18.85,18.92,198254.0,17.232,17.296,17.2229,17.2868,198254.0
2016-12-15 12:10:00,18.91,18.93,18.89,18.89,141075.0,17.2777,17.296,17.2594,17.2594,141075.0
2016-12-15 12:15:00,18.89,18.89,18.84,18.88,174822.0,17.2594,17.2594,17.2137,17.2503,174822.0
2016-12-15 12:20:00,18.88,18.91,18.85,18.86,170633.0,17.2503,17.2777,17.2229,17.232,170633.0
2016-12-15 12:25:00,18.86,18.93,18.84,18.92,117511.0,17.232,17.296,17.2137,17.2868,117511.0
2016-12-15 12:30:00,18.92,18.92,18.88,18.88,104356.0,17.2868,17.2868,17.2503,17.2503,104356.0
2016-12-15 12:35:00,18.88,18.9,18.84,18.89,152199.0,17.2503,17.2686,17.2137,17.2594,152199.0
2016-12-15 12:40:00,18.9,19.04,18.9,18.99,264390.0,17.2686,17.3965,17.2686,17.3508,264390.0
2016-12-15 12:45:00,18.99,19.09,18.97,19.09,184151.0,17.3508,17.4422,17.3325,17.4422,184151.0
2016-12-15 12:50:00,19.09,19.14,19.07,19.08,203046.0,17.4422,17.4879,17.4239,17.433,203046.0
2016-12-15 12:55:00,19.08,19.1,19.03,19.07,203841.0,17.433,17.4513,17.3873,17.4239,203841.0
2016-12-15 13:00:00,19.07,19.1,19.07,19.08,161214.0,17.4239,17.4513,17.4239,17.433,161214.0
2016-12-15 13:05:00,19.08,19.15,19.05,19.11,364289.0,17.433,17.497,17.4056,17.4604,364289.0
2016-12-15 13:10:00,19.12,19.13,19.11,19.11,120737.0,17.4696,17.4787,17.4604,17.4604,120737.0
2016-12-15 13:15:00,19.1,19.1,19.03,19.08,158667.0,17.4513,17.4513,17.3873,17.433,158667.0
2016-12-15 13:20:00,19.08,19.08,19.01,19.02,181953.0,17.433,17.433,17.3691,17.3782,181953.0
2016-12-15 13:25:00,19.03,19.03,18.98,19.01,211619.0,17.3873,17.3873,17.3417,17.3691,211619.0
2016-12-15 13:30:00,19.01,19.04,19.0,19.0,137867.0,17.3691,17.3965,17.3599,17.3599,137867.0
2016-12-15 13:35:00,19.01,19.07,18.98,19.06,208086.0,17.3691,17.4239,17.3417,17.4148,208086.0
2016-12-15 13:40:00,19.06,19.06,19.02,19.03,156033.0,17.4148,17.4148,17.3782,17.3873,156033.0
2016-12-15 13:45:00,19.03,19.11,19.03,19.09,166251.0,17.3873,17.4604,17.3873,17.4422,166251.0
2016-12-15 13:50:00,19.09,19.13,19.08,19.11,232960.0,17.4422,17.4787,17.433,17.4604,232960.0
2016-12-15 13:55:00,19.12,19.15,19.1,19.15,121254.0,17.4696,17.497,17.4513,17.497,121254.0
2016-12-15 14:00:00,19.15,19.23,19.14,19.23,470265.0,17.497,17.5701,17.4879,17.5701,470265.0
2016-12-15 14:05:00,19.23,19.24,19.14,19.15,201057.0,17.5701,17.5792,17.4879,17.497,201057.0
2016-12-15 14:10:00,19.15,19.15,19.08,19.09,179988.0,17.497,17.497,17.433,17.4422,179988.0
2016-12-15 14:15:00,19.09,19.1,19.06,19.08,128708.0,17.4422,17.4513,17.4148,17.433,128708.0
2016-12-15 14:20:00,19.08,19.14,19.07,19.13,196474.0,17.433,17.4879,17.4239,17.4787,196474.0
2016-12-15 14:25:00,19.13,19.16,19.08,19.08,158112.0,17.4787,17.5061,17.433,17.433,158112.0
2016-12-15 14:30:00,19.08,19.09,19.03,19.06,218212.0,17.433,17.4422,17.3873,17.4148,218212.0
2016-12-15 14:35:00,19.07,19.09,19.05,19.09,146726.0,17.4239,17.4422,17.4056,17.4422,146726.0
2016-12-15 14:40:00,19.08,19.1,19.08,19.08,99900.0,17.433,17.4513,17.433,17.433,99900.0
2016-12-15 14:45:00,19.08,19.08,19.03,19.03,98413.0,17.433,17.433,17.3873,17.3873,98413.0
2016-12-15 14:50:00,19.03,19.03,18.97,18.97,319388.0,17.3873,17.3873,17.3325,17.3325,319388.0
2016-12-15 14:55:00,18.98,19.03,18.98,19.02,177969.0,17.3417,17.3873,17.3417,17.3782,177969.0
2016-12-15 15:00:00,19.01,19.01,18.95,18.98,208172.0,17.3691,17.3691,17.3143,17.3417,208172.0
2016-12-15 15:05:00,18.98,18.98,18.85,18.86,1201006.0,17.3417,17.3417,17.2229,17.232,1201006.0
2016-12-15 15:10:00,18.86,18.88,18.83,18.87,300514.0,17.232,17.2503,17.2046,17.2412,300514.0
2016-12-15 15:15:00,18.86,18.92,18.86,18.92,304386.0,17.232,17.2868,17.232,17.2868,304386.0
2016-12-15 15:20:00,18.93,18.93,18.87,18.89,162084.0,17.296,17.296,17.2412,17.2594,162084.0
2016-12-15 15:25:00,18.89,18.9,18.87,18.87,190865.0,17.2594,17.2686,17.2412,17.2412,190865.0
2016-12-15 15:30:00,18.87,18.93,18.86,18.92,221882.0,17.2412,17.296,17.232,17.2868,221882.0
2016-12-15 15:35:00,18.92,18.97,18.92,18.95,269463.0,17.2868,17.3325,17.2868,17.3143,269463.0
2016-12-15 15:40:00,18.94,19.0,18.93,18.94,325595.0,17.3051,17.3599,17.296,17.3051,325595.0
2016-12-15 15:45:00,18.94,18.97,18.89,18.89,551463.0,17.3051,17.3325,17.2594,17.2594,551463.0
2016-12-15 15:50:00,18.9,18.95,18.89,18.94,634416.0,17.2686,17.3143,17.2594,17.3051,634416.0
2016-12-15 15:55:00,18.94,19.1,18.91,19.07,3073096.0,17.3051,17.4513,17.2777,17.4239,3073096.0
2016-12-16 09:30:00,19.26,19.26,19.07,19.13,754364.0,17.5975,17.5975,17.4239,17.4787,754364.0
2016-12-16 09:35:00,19.13,19.16,19.08,19.09,574085.0,17.4787,17.5061,17.433,17.4422,574085.0
2016-12-16 09:40:00,19.08,19.11,19.02,19.04,506855.0,17.433,17.4604,17.3782,17.3965,506855.0
2016-12-16 09:45:00,19.04,19.15,19.03,19.12,359436.0,17.3965,17.497,17.3873,17.4696,359436.0
2016-12-16 09:50:00,19.12,19.12,19.07,19.07,138121.0,17.4696,17.4696,17.4239,17.4239,138121.0
2016-12-16 09:55:00,19.07,19.09,19.05,19.09,226774.0,17.4239,17.4422,17.4056,17.4422,226774.0
2016-12-16 10:00:00,19.08,19.15,19.07,19.14,223001.0,17.433,17.497,17.4239,17.4879,223001.0
2016-12-16 10:05:00,19.14,19.18,19.12,19.12,129690.0,17.4879,17.5244,17.4696,17.4696,129690.0
2016-12-16 10:10:00,19.12,19.16,19.12,19.16,115373.0,17.4696,17.5061,17.4696,17.5061,115373.0
2016-12-16 10:15:00,19.16,19.21,19.15,19.18,193293.0,17.5061,17.5518,17.497,17.5244,193293.0
2016-12-16 10:20:00,19.19,19.23,19.19,19.2,105991.0,17.5335,17.5701,17.5335,17.5427,105991.0
2016-12-16 10:25:00,19.2,19.2,19.15,19.15,111169.0,17.5427,17.5427,17.497,17.497,111169.0
2016-12-16 10:30:00,19.14,19.15,19.08,19.08,198697.0,17.4879,17.497,17.433,17.433,198697.0
2016-12-16 10:35:00,19.08,19.14,19.07,19.14,101709.0,17.433,17.4879,17.4239,17.4879,101709.0
2016-12-16 10:40:00,19.14,19.14,19.03,19.03,219015.0,17.4879,17.4879,17.3873,17.3873,219015.0
2016-12-16 10:45:00,19.04,19.07,18.98,18.99,174224.0,17.3965,17.4239,17.3417,17.3508,174224.0
2016-12-16 10:50:00,18.99,19.01,18.91,18.91,223040.0,17.3508,17.3691,17.2777,17.2777,223040.0
2016-12-16 10:55:00,18.91,18.94,18.89,18.93,182103.0,17.2777,17.3051,17.2594,17.296,182103.0
2016-12-16 11:00:00,18.93,18.97,18.8,18.8,844973.0,17.296,17.3325,17.1772,17.1772,844973.0
2016-12-16 11:05:00,18.81,18.88,18.79,18.84,645226.0,17.1863,17.2503,17.1681,17.2137,645226.0
2016-12-16 11:10:00,18.84,18.96,18.83,18.95,750027.0,17.2137,17.3234,17.2046,17.3143,750027.0
2016-12-16 11:15:00,18.94,18.97,18.91,18.91,632747.0,17.3051,17.3325,17.2777,17.2777,632747.0
2016-12-16 11:20:00,18.91,19.11,18.91,19.09,534560.0,17.2777,17.4604,17.2777,17.4422,534560.0
2016-12-16 11:25:00,19.09,19.24,19.09,19.2,626576.0,17.4422,17.5792,17.4422,17.5427,626576.0
2016-12-16 11:30:00,19.21,19.25,19.13,19.15,446517.0,17.5518,17.5884,17.4787,17.497,446517.0
2016-12-16 11:35:00,19.14,19.27,19.14,19.27,376274.0,17.4879,17.6066,17.4879,17.6066,376274.0
2016-12-16 11:40:00,19.28,19.35,19.28,19.3,357486.0,17.6158,17.6797,17.6158,17.634,357486.0
2016-12-16 11:45:00,19.3,19.45,19.27,19.44,467837.0,17.634,17.7711,17.6066,17.762,467837.0
2016-12-16 11:50:00,19.44,19.48,19.38,19.38,675161.0,17.762,17.7985,17.7071,17.7071,675161.0
2016-12-16 11:55:00,19.38,19.44,19.35,19.38,447311.0,17.7071,17.762,17.6797,17.7071,447311.0
2016-12-16 12:00:00,19.37,19.37,19.27,19.3,224076.0,17.698,17.698,17.6066,17.634,224076.0
2016-12-16 12:05:00,19.3,19.42,19.28,19.4,251633.0,17.634,17.7437,17.6158,17.7254,251633.0
2016-12-16 12:10:00,19.41,19.45,19.41,19.44,212063.0,17.7345,17.7711,17.7345,17.762,212063.0
2016-12-16 12:15:00,19.44,19.44,19.33,19.35,351616.0,17.762,17.762,17.6615,17.6797,351616.0
2016-12-16 12:20:00,19.35,19.35,19.27,19.29,210093.0,17.6797,17.6797,17.6066,17.6249,210093.0
2016-12-16 12:25:00,19.29,19.36,19.29,19.31,291123.0,17.6249,17.6889,17.6249,17.6432,291123.0
2016-12-16 12:30:00,19.31,19.37,19.3,19.35,491708.0,17.6432,17.698,17.634,17.6797,491708.0
2016-12-16 12:35:00,19.35,19.35,19.29,19.3,187789.0,17.6797,17.6797,17.6249,17.634,187789.0
2016-12-16 12:40:00,19.29,19.32,19.26,19.3,270455.0,17.6249,17.6523,17.5975,17.634,270455.0
2016-12-16 12:45:00,19.3,19.34,19.28,19.29,238754.0,17.634,17.6706,17.6158,17.6249,238754.0
2016-12-16 12:50:00,19.29,19.3,19.26,19.27,301371.0,17.6249,17.634,17.5975,17.6066,301371.0
2016-12-16 12:55:00,19.27,19.29,19.27,19.29,124659.0,17.6066,17.6249,17.6066,17.6249,124659.0
2016-12-16 13:00:00,19.29,19.29,19.18,19.18,241683.0,17.6249,17.6249,17.5244,17.5244,241683.0
2016-12-16 13:05:00,19.18,19.19,19.12,19.14,216014.0,17.5244,17.5335,17.4696,17.4879,216014.0
2016-12-16 13:10:00,19.15,19.21,19.15,19.2,199306.0,17.497,17.5518,17.497,17.5427,199306.0
2016-12-16 13:15:00,19.19,19.28,19.19,19.25,160879.0,17.5335,17.6158,17.5335,17.5884,160879.0
2016-12-16 13:20:00,19.25,19.25,19.19,19.2,101783.0,17.5884,17.5884,17.5335,17.5427,101783.0
2016-12-16 13:25:00,19.2,19.24,19.2,19.23,86070.0,17.5427,17.5792,17.5427,17.5701,86070.0
2016-12-16 13:30:00,19.24,19.28,19.24,19.27,111762.0,17.5792,17.6158,17.5792,17.6066,111762.0
2016-12-16 13:35:00,19.26,19.3,19.26,19.29,123663.0,17.5975,17.634,17.5975,17.6249,123663.0
2016-12-16 13:40:00,19.3,19.34,19.3,19.3,123271.0,17.634,17.6706,17.634,17.634,123271.0
2016-12-16 13:45:00,19.3,19.3,19.23,19.23,111560.0,17.634,17.634,17.5701,17.5701,111560.0
2016-12-16 13:50:00,19.23,19.25,19.22,19.25,95561.0,17.5701,17.5884,17.5609,17.5884,95561.0
2016-12-16 13:55:00,19.24,19.29,19.23,19.28,82383.0,17.5792,17.6249,17.5701,17.6158,82383.0
2016-12-16 14:00:00,19.28,19.31,19.28,19.29,108438.0,17.6158,17.6432,17.6158,17.6249,108438.0
2016-12-16 14:05:00,19.29,19.3,19.23,19.23,184752.0,17.6249,17.634,17.5701,17.5701,184752.0
2016-12-16 14:10:00,19.23,19.25,19.22,19.23,52751.0,17.5701,17.5884,17.5609,17.5701,52751.0
2016-12-16 14:15:00,19.23,19.24,19.19,19.21,178415.0,17.5701,17.5792,17.5335,17.5518,178415.0
2016-12-16 14:20:00,19.21,19.22,19.18,19.18,117499.0,17.5518,17.5609,17.5244,17.5244,117499.0
2016-12-16 14:25:00,19.18,19.19,19.16,19.18,192160.0,17.5244,17.5335,17.5061,17.5244,192160.0
2016-12-16 14:30:00,19.17,19.22,19.17,19.2,100559.0,17.5153,17.5609,17.5153,17.5427,100559.0
2016-12-16 14:35:00,19.2,19.21,19.17,19.18,70910.0,17.5427,17.5518,17.5153,17.5244,70910.0
2016-12-16 14:40:00,19.18,19.2,19.17,19.18,94781.0,17.5244,17.5427,17.5153,17.5244,94781.0
2016-12-16 14:45:00,19.18,19.24,19.18,19.24,180822.0,17.5244,17.5792,17.5244,17.5792,180822.0
2016-12-16 14:50:00,19.24,19.25,19.23,19.25,92244.0,17.5792,17.5884,17.5701,17.5884,92244.0
2016-12-16 14:55:00,19.25,19.26,19.22,19.25,157182.0,17.5884,17.5975,17.5609,17.5884,157182.0
2016-12-16 15:00:00,19.25,19.25,19.23,19.24,260137.0,17.5884,17.5884,17.5701,17.5792,260137.0
2016-12-16 15:05:00,19.25,19.3,19.25,19.27,106524.0,17.5884,17.634,17.5884,17.6066,106524.0
2016-12-16 15:10:00,19.27,19.27,19.2,19.22,131733.0,17.6066,17.6066,17.5427,17.5609,131733.0
2016-12-16 15:15:00,19.23,19.24,19.22,19.23,40316.0,17.5701,17.5792,17.5609,17.5701,40316.0
2016-12-16 15:20:00,19.22,19.22,19.17,19.17,171105.0,17.5609,17.5609,17.5153,17.5153,171105.0
2016-12-16 15:25:00,19.17,19.18,19.15,19.17,224434.0,17.5153,17.5244,17.497,17.5153,224434.0
2016-12-16 15:30:00,19.17,19.17,19.11,19.11,233907.0,17.5153,17.5153,17.4604,17.4604,233907.0
2016-12-16 15:35:00,19.11,19.13,19.1,19.11,163567.0,17.4604,17.4787,17.4513,17.4604,163567.0
2016-12-16 15:40:00,19.11,19.12,19.08,19.08,203893.0,17.4604,17.4696,17.433,17.433,203893.0
2016-12-16 15:45:00,19.08,19.15,19.08,19.13,337806.0,17.433,17.497,17.433,17.4787,337806.0
2016-12-16 15:50:00,19.13,19.17,19.1,19.15,428579.0,17.4787,17.5153,17.4513,17.497,428579.0
2016-12-16 15:55:00,19.16,19.16,19.05,19.05,1016860.0,17.5061,17.5061,17.4056,17.4056,1016860.0
2016-12-19 09:30:00,19.17,19.17,19.02,19.1,631450.0,17.5658,17.5658,17.4283,17.5016,631450.0
2016-12-19 09:35:00,19.1,19.13,19.03,19.08,474405.0,17.5016,17.5291,17.4375,17.4833,474405.0
2016-12-19 09:40:00,19.07,19.17,19.07,19.09,450897.0,17.4741,17.5658,17.4741,17.4924,450897.0
2016-12-19 09:45:00,19.1,19.1,18.94,18.94,300394.0,17.5016,17.5016,17.355,17.355,300394.0
2016-12-19 09:50:00,18.95,19.03,18.92,19.01,231824.0,17.3642,17.4375,17.3367,17.4191,231824.0
2016-12-19 09:55:00,19.02,19.05,18.99,19.01,103847.0,17.4283,17.4558,17.4008,17.4191,103847.0
2016-12-19 10:00:00,19.01,19.05,19.0,19.04,97101.0,17.4191,17.4558,17.41,17.4466,97101.0
2016-12-19 10:05:00,19.04,19.13,19.04,19.1,236617.0,17.4466,17.5291,17.4466,17.5016,236617.0
2016-12-19 10:10:00,19.1,19.13,19.06,19.09,168799.0,17.5016,17.5291,17.465,17.4924,168799.0
2016-12-19 10:15:00,19.09,19.11,19.08,19.1,111692.0,17.4924,17.5108,17.4833,17.5016,111692.0
2016-12-19 10:20:00,19.1,19.12,19.06,19.06,90243.0,17.5016,17.5199,17.465,17.465,90243.0
2016-12-19 10:25:00,19.05,19.08,19.03,19.08,90633.0,17.4558,17.4833,17.4375,17.4833,90633.0
2016-12-19 10:30:00,19.08,19.09,19.07,19.07,85831.0,17.4833,17.4924,17.4741,17.4741,85831.0
2016-12-19 10:35:00,19.07,19.07,19.01,19.05,143386.0,17.4741,17.4741,17.4191,17.4558,143386.0
2016-12-19 10:40:00,19.05,19.06,19.01,19.02,95960.0,17.4558,17.465,17.4191,17.4283,95960.0
2016-12-19 10:45:00,19.01,19.03,18.99,19.02,105626.0,17.4191,17.4375,17.4008,17.4283,105626.0
2016-12-19 10:50:00,19.02,19.02,19.02,19.02,0.0,17.4283,17.4283,17.4283,17.4283,0.0
2016-12-19 10:55:00,19.02,19.02,19.02,19.02,0.0,17.4283,17.4283,17.4283,17.4283,0.0
2016-12-19 11:00:00,19.02,19.02,19.02,19.02,0.0,17.4283,17.4283,17.4283,17.4283,0.0
2016-12-19 11:05:00,19.12,19.13,19.09,19.1,18958.0,17.5199,17.5291,17.4924,17.5016,18958.0
2016-12-19 11:10:00,19.09,19.12,19.09,19.12,75429.0,17.4924,17.5199,17.4924,17.5199,75429.0
2016-12-19 11:15:00,19.12,19.18,19.11,19.16,109722.0,17.5199,17.5749,17.5108,17.5566,109722.0
2016-12-19 11:20:00,19.16,19.18,19.14,19.16,227676.0,17.5566,17.5749,17.5383,17.5566,227676.0
2016-12-19 11:25:00,19.17,19.25,19.13,19.22,276093.0,17.5658,17.6391,17.5291,17.6116,276093.0
2016-12-19 11:30:00,19.22,19.26,19.19,19.21,201436.0,17.6116,17.6482,17.5841,17.6024,201436.0
2016-12-19 11:35:00,19.2,19.21,19.17,19.17,78275.0,17.5932,17.6024,17.5658,17.5658,78275.0
2016-12-19 11:40:00,19.17,19.22,19.17,19.22,77815.0,17.5658,17.6116,17.5658,17.6116,77815.0
2016-12-19 11:45:00,19.21,19.25,19.2,19.22,105640.0,17.6024,17.6391,17.5932,17.6116,105640.0
2016-12-19 11:50:00,19.21,19.27,19.21,19.26,123052.0,17.6024,17.6574,17.6024,17.6482,123052.0
2016-12-19 11:55:00,19.26,19.27,19.21,19.25,182296.0,17.6482,17.6574,17.6024,17.6391,182296.0
2016-12-19 12:00:00,19.24,19.25,19.18,19.19,135433.0,17.6299,17.6391,17.5749,17.5841,135433.0
2016-12-19 12:05:00,19.19,19.22,19.18,19.18,64241.0,17.5841,17.6116,17.5749,17.5749,64241.0
2016-12-19 12:10:00,19.18,19.2,19.18,19.2,57841.0,17.5749,17.5932,17.5749,17.5932,57841.0
2016-12-19 12:15:00,19.2,19.25,19.2,19.24,53507.0,17.5932,17.6391,17.5932,17.6299,53507.0
2016-12-19 12:20:00,19.23,19.24,19.2,19.21,140864.0,17.6207,17.6299,17.5932,17.6024,140864.0
2016-12-19 12:25:00,19.2,19.2,19.15,19.15,268359.0,17.5932,17.5932,17.5474,17.5474,268359.0
2016-12-19 12:30:00,19.15,19.16,19.13,19.14,95272.0,17.5474,17.5566,17.5291,17.5383,95272.0
2016-12-19 12:35:00,19.14,19.15,19.11,19.14,67935.0,17.5383,17.5474,17.5108,17.5383,67935.0
2016-12-19 12:40:00,19.14,19.17,19.14,19.17,54307.0,17.5383,17.5658,17.5383,17.5658,54307.0
2016-12-19 12:45:00,19.17,19.17,19.15,19.17,78275.0,17.5658,17.5658,17.5474,17.5658,78275.0
2016-12-19 12:50:00,19.17,19.2,19.17,19.17,44064.0,17.5658,17.5932,17.5658,17.5658,44064.0
2016-12-19 12:55:00,19.18,19.21,19.18,19.2,75727.0,17.5749,17.6024,17.5749,17.5932,75727.0
2016-12-19 13:00:00,19.19,19.22,19.19,19.21,38496.0,17.5841,17.6116,17.5841,17.6024,38496.0
2016-12-19 13:05:00,19.21,19.21,19.19,19.2,29816.0,17.6024,17.6024,17.5841,17.5932,29816.0
2016-12-19 13:10:00,19.21,19.24,19.21,19.23,96731.0,17.6024,17.6299,17.6024,17.6207,96731.0
2016-12-19 13:15:00,19.23,19.23,19.2,19.2,88543.0,17.6207,17.6207,17.5932,17.5932,88543.0
2016-12-19 13:20:00,19.19,19.22,19.18,19.2,81545.0,17.5841,17.6116,17.5749,17.5932,81545.0
2016-12-19 13:25:00,19.2,19.21,19.19,19.19,61624.0,17.5932,17.6024,17.5841,17.5841,61624.0
2016-12-19 13:30:00,19.19,19.19,19.11,19.12,277334.0,17.5841,17.5841,17.5108,17.5199,277334.0
2016-12-19 13:35:00,19.13,19.13,19.06,19.06,154689.0,17.5291,17.5291,17.465,17.465,154689.0
2016-12-19 13:40:00,19.05,19.07,19.0,19.03,134762.0,17.4558,17.4741,17.41,17.4375,134762.0
2016-12-19 13:45:00,19.02,19.08,19.02,19.08,66739.0,17.4283,17.4833,17.4283,17.4833,66739.0
2016-12-19 13:50:00,19.08,19.1,19.07,19.09,68757.0,17.4833,17.5016,17.4741,17.4924,68757.0
2016-12-19 13:55:00,19.09,19.09,19.03,19.05,132303.0,17.4924,17.4924,17.4375,17.4558,132303.0
2016-12-19 14:00:00,19.06,19.06,19.02,19.02,64872.0,17.465,17.465,17.4283,17.4283,64872.0
2016-12-19 14:05:00,19.02,19.03,18.97,18.98,67787.0,17.4283,17.4375,17.3825,17.3917,67787.0
2016-12-19 14:10:00,18.99,19.03,18.99,19.02,67643.0,17.4008,17.4375,17.4008,17.4283,67643.0
2016-12-19 14:15:00,19.02,19.07,19.02,19.05,136718.0,17.4283,17.4741,17.4283,17.4558,136718.0
2016-12-19 14:20:00,19.04,19.06,19.03,19.05,117993.0,17.4466,17.465,17.4375,17.4558,117993.0
2016-12-19 14:25:00,19.05,19.05,19.02,19.02,58970.0,17.4558,17.4558,17.4283,17.4283,58970.0
2016-12-19 14:30:00,19.02,19.06,19.01,19.03,92594.0,17.4283,17.465,17.4191,17.4375,92594.0
2016-12-19 14:35:00,19.03,19.05,19.02,19.03,82764.0,17.4375,17.4558,17.4283,17.4375,82764.0
2016-12-19 14:40:00,19.03,19.04,19.02,19.04,58027.0,17.4375,17.4466,17.4283,17.4466,58027.0
2016-12-19 14:45:00,19.03,19.07,19.03,19.06,84115.0,17.4375,17.4741,17.4375,17.465,84115.0
2016-12-19 14:50:00,19.05,19.05,19.02,19.03,42263.0,17.4558,17.4558,17.4283,17.4375,42263.0
2016-12-19 14:55:00,19.03,19.07,19.03,19.07,59735.0,17.4375,17.4741,17.4375,17.4741,59735.0
2016-12-19 15:00:00,19.07,19.07,19.06,19.06,41749.0,17.4741,17.4741,17.465,17.465,41749.0
2016-12-19 15:05:00,19.07,19.09,19.06,19.09,107005.0,17.4741,17.4924,17.465,17.4924,107005.0
2016-12-19 15:10:00,19.09,19.11,19.08,19.08,57942.0,17.4924,17.5108,17.4833,17.4833,57942.0
2016-12-19 15:15:00,19.08,19.09,19.08,19.08,59414.0,17.4833,17.4924,17.4833,17.4833,59414.0
2016-12-19 15:20:00,19.07,19.1,19.07,19.08,79716.0,17.4741,17.5016,17.4741,17.4833,79716.0
2016-12-19 15:25:00,19.08,19.08,19.06,19.07,80489.0,17.4833,17.4833,17.465,17.4741,80489.0
2016-12-19 15:30:00,19.07,19.09,19.06,19.06,70127.0,17.4741,17.4924,17.465,17.465,70127.0
2016-12-19 15:35:00,19.07,19.07,19.04,19.06,49612.0,17.4741,17.4741,17.4466,17.465,49612.0
2016-12-19 15:40:00,19.05,19.07,19.03,19.07,105745.0,17.4558,17.4741,17.4375,17.4741,105745.0
2016-12-19 15:45:00,19.07,19.09,19.06,19.08,113553.0,17.4741,17.4924,17.465,17.4833,113553.0
2016-12-19 15:50:00,19.08,19.12,19.08,19.09,73620.0,17.4833,17.5199,17.4833,17.4924,73620.0
2016-12-19 15:55:00,19.08,19.1,19.05,19.08,854440.0,17.4833,17.5016,17.4558,17.4833,854440.0
2016-12-20 09:30:00,18.71,18.71,18.71,18.71,123706.0,17.1442,17.1442,17.1442,17.1442,123706.0
2016-12-20 09:35:00,18.71,18.71,18.71,18.71,0.0,17.1442,17.1442,17.1442,17.1442,0.0
2016-12-20 09:40:00,18.67,18.72,18.67,18.69,93651.0,17.1076,17.1534,17.1076,17.1259,93651.0
2016-12-20 09:45:00,18.69,18.72,18.66,18.7,188686.0,17.1259,17.1534,17.0984,17.1351,188686.0
2016-12-20 09:50:00,18.7,18.87,18.69,18.78,309019.0,17.1351,17.2909,17.1259,17.2084,309019.0
2016-12-20 09:55:00,18.77,18.78,18.74,18.75,176046.0,17.1992,17.2084,17.1717,17.1809,176046.0
2016-12-20 10:00:00,18.75,18.76,18.69,18.74,220128.0,17.1809,17.1901,17.1259,17.1717,220128.0
2016-12-20 10:05:00,18.73,18.78,18.72,18.77,194850.0,17.1626,17.2084,17.1534,17.1992,194850.0
2016-12-20 10:10:00,18.77,18.81,18.73,18.75,174774.0,17.1992,17.2359,17.1626,17.1809,174774.0
2016-12-20 10:15:00,18.75,18.76,18.7,18.76,325521.0,17.1809,17.1901,17.1351,17.1901,325521.0
2016-12-20 10:20:00,18.76,18.83,18.76,18.8,254959.0,17.1901,17.2542,17.1901,17.2267,254959.0
2016-12-20 10:25:00,18.81,18.82,18.77,18.8,128444.0,17.2359,17.245,17.1992,17.2267,128444.0
2016-12-20 10:30:00,18.8,18.9,18.79,18.88,270832.0,17.2267,17.3183,17.2176,17.3,270832.0
2016-12-20 10:35:00,18.88,18.88,18.81,18.81,199571.0,17.3,17.3,17.2359,17.2359,199571.0
2016-12-20 10:40:00,18.82,18.84,18.81,18.81,104809.0,17.245,17.2634,17.2359,17.2359,104809.0
2016-12-20 10:45:00,18.82,18.83,18.74,18.75,81508.0,17.245,17.2542,17.1717,17.1809,81508.0
2016-12-20 10:50:00,18.74,18.81,18.72,18.79,155598.0,17.1717,17.2359,17.1534,17.2176,155598.0
2016-12-20 10:55:00,18.79,18.79,18.74,18.76,132252.0,17.2176,17.2176,17.1717,17.1901,132252.0
2016-12-20 11:00:00,18.76,18.78,18.75,18.75,98363.0,17.1901,17.2084,17.1809,17.1809,98363.0
2016-12-20 11:05:00,18.75,18.79,18.74,18.74,153540.0,17.1809,17.2176,17.1717,17.1717,153540.0
2016-12-20 11:10:00,18.75,18.77,18.74,18.76,123491.0,17.1809,17.1992,17.1717,17.1901,123491.0
2016-12-20 11:15:00,18.76,18.76,18.74,18.76,142725.0,17.1901,17.1901,17.1717,17.1901,142725.0
2016-12-20 11:20:00,18.76,18.78,18.74,18.76,124969.0,17.1901,17.2084,17.1717,17.1901,124969.0
2016-12-20 11:25:00,18.75,18.79,18.74,18.75,108737.0,17.1809,17.2176,17.1717,17.1809,108737.0
2016-12-20 11:30:00,18.75,18.76,18.74,18.76,99192.0,17.1809,17.1901,17.1717,17.1901,99192.0
2016-12-20 11:35:00,18.75,18.87,18.75,18.85,170733.0,17.1809,17.2909,17.1809,17.2725,170733.0
2016-12-20 11:40:00,18.85,18.87,18.81,18.82,138360.0,17.2725,17.2909,17.2359,17.245,138360.0
2016-12-20 11:45:00,18.82,18.85,18.81,18.82,51749.0,17.245,17.2725,17.2359,17.245,51749.0
2016-12-20 11:50:00,18.83,18.94,18.83,18.92,500164.0,17.2542,17.355,17.2542,17.3367,500164.0
2016-12-20 11:55:00,18.92,18.92,18.87,18.88,194543.0,17.3367,17.3367,17.2909,17.3,194543.0
2016-12-20 12:00:00,18.88,18.91,18.86,18.91,144167.0,17.3,17.3275,17.2817,17.3275,144167.0
2016-12-20 12:05:00,18.92,18.94,18.9,18.91,110121.0,17.3367,17.355,17.3183,17.3275,110121.0
2016-12-20 12:10:00,18.9,18.91,18.86,18.88,99833.0,17.3183,17.3275,17.2817,17.3,99833.0
2016-12-20 12:15:00,18.88,18.89,18.87,18.88,74642.0,17.3,17.3092,17.2909,17.3,74642.0
2016-12-20 12:20:00,18.88,18.91,18.88,18.91,96367.0,17.3,17.3275,17.3,17.3275,96367.0
2016-12-20 12:25:00,18.91,18.92,18.87,18.87,137038.0,17.3275,17.3367,17.2909,17.2909,137038.0
2016-12-20 12:30:00,18.87,18.88,18.83,18.83,248993.0,17.2909,17.3,17.2542,17.2542,248993.0
2016-12-20 12:35:00,18.84,18.92,18.84,18.92,128400.0,17.2634,17.3367,17.2634,17.3367,128400.0
2016-12-20 12:40:00,18.91,18.94,18.89,18.94,153695.0,17.3275,17.355,17.3092,17.355,153695.0
2016-12-20 12:45:00,18.95,19.02,18.95,18.98,323222.0,17.3642,17.4283,17.3642,17.3917,323222.0
2016-12-20 12:50:00,18.98,19.01,18.96,19.0,183103.0,17.3917,17.4191,17.3733,17.41,183103.0
2016-12-20 12:55:00,19.01,19.04,19.0,19.02,127361.0,17.4191,17.4466,17.41,17.4283,127361.0
2016-12-20 13:00:00,19.01,19.01,18.99,19.01,75344.0,17.4191,17.4191,17.4008,17.4191,75344.0
2016-12-20 13:05:00,19.01,19.08,19.01,19.06,127699.0,17.4191,17.4833,17.4191,17.465,127699.0
2016-12-20 13:10:00,19.06,19.07,19.04,19.07,96434.0,17.465,17.4741,17.4466,17.4741,96434.0
2016-12-20 13:15:00,19.07,19.07,19.0,19.02,163820.0,17.4741,17.4741,17.41,17.4283,163820.0
2016-12-20 13:20:00,19.03,19.03,18.99,19.0,118890.0,17.4375,17.4375,17.4008,17.41,118890.0
2016-12-20 13:25:00,19.0,19.0,18.98,19.0,75112.0,17.41,17.41,17.3917,17.41,75112.0
2016-12-20 13:30:00,19.0,19.0,18.95,18.97,65270.0,17.41,17.41,17.3642,17.3825,65270.0
2016-12-20 13:35:00,18.97,19.04,18.96,19.03,59567.0,17.3825,17.4466,17.3733,17.4375,59567.0
2016-12-20 13:40:00,19.04,19.05,19.0,19.0,86764.0,17.4466,17.4558,17.41,17.41,86764.0
2016-12-20 13:45:00,19.01,19.03,19.0,19.03,59546.0,17.4191,17.4375,17.41,17.4375,59546.0
2016-12-20 13:50:00,19.04,19.04,19.03,19.03,36062.0,17.4466,17.4466,17.4375,17.4375,36062.0
2016-12-20 13:55:00,19.03,19.05,19.02,19.03,43539.0,17.4375,17.4558,17.4283,17.4375,43539.0
2016-12-20 14:00:00,19.03,19.03,19.02,19.03,43908.0,17.4375,17.4375,17.4283,17.4375,43908.0
2016-12-20 14:05:00,19.03,19.06,19.03,19.06,38246.0,17.4375,17.465,17.4375,17.465,38246.0
2016-12-20 14:10:00,19.07,19.08,19.06,19.08,35800.0,17.4741,17.4833,17.465,17.4833,35800.0
2016-12-20 14:15:00,19.08,19.12,19.07,19.12,111100.0,17.4833,17.5199,17.4741,17.5199,111100.0
2016-12-20 14:20:00,19.12,19.15,19.11,19.12,178283.0,17.5199,17.5474,17.5108,17.5199,178283.0
2016-12-20 14:25:00,19.12,19.12,19.08,19.09,69153.0,17.5199,17.5199,17.4833,17.4924,69153.0
2016-12-20 14:30:00,19.09,19.17,19.09,19.15,138720.0,17.4924,17.5658,17.4924,17.5474,138720.0
2016-12-20 14:35:00,19.16,19.17,19.14,19.14,137107.0,17.5566,17.5658,17.5383,17.5383,137107.0
2016-12-20 14:40:00,19.14,19.14,19.11,19.11,72771.0,17.5383,17.5383,17.5108,17.5108,72771.0
2016-12-20 14:45:00,19.12,19.13,19.11,19.13,69780.0,17.5199,17.5291,17.5108,17.5291,69780.0
2016-12-20 14:50:00,19.13,19.13,19.11,19.11,25418.0,17.5291,17.5291,17.5108,17.5108,25418.0
2016-12-20 14:55:00,19.11,19.15,19.11,19.11,101710.0,17.5108,17.5474,17.5108,17.5108,101710.0
2016-12-20 15:00:00,19.11,19.11,19.09,19.09,70639.0,17.5108,17.5108,17.4924,17.4924,70639.0
2016-12-20 15:05:00,19.09,19.13,19.09,19.12,145900.0,17.4924,17.5291,17.4924,17.5199,145900.0
2016-12-20 15:10:00,19.11,19.12,19.09,19.09,50516.0,17.5108,17.5199,17.4924,17.4924,50516.0
2016-12-20 15:15:00,19.08,19.11,19.08,19.09,62057.0,17.4833,17.5108,17.4833,17.4924,62057.0
2016-12-20 15:20:00,19.09,19.12,19.09,19.1,84177.0,17.4924,17.5199,17.4924,17.5016,84177.0
2016-12-20 15:25:00,19.1,19.1,19.08,19.09,67644.0,17.5016,17.5016,17.4833,17.4924,67644.0
2016-12-20 15:30:00,19.09,19.13,19.09,19.13,58319.0,17.4924,17.5291,17.4924,17.5291,58319.0
2016-12-20 15:35:00,19.13,19.13,19.11,19.12,45351.0,17.5291,17.5291,17.5108,17.5199,45351.0
2016-12-20 15:40:00,19.12,19.15,19.12,19.14,77178.0,17.5199,17.5474,17.5199,17.5383,77178.0
2016-12-20 15:45:00,19.14,19.15,19.13,19.13,146454.0,17.5383,17.5474,17.5291,17.5291,146454.0
2016-12-20 15:50:00,19.13,19.14,19.13,19.13,45112.0,17.5291,17.5383,17.5291,17.5291,45112.0
2016-12-20 15:55:00,19.13,19.14,19.1,19.13,379147.0,17.5291,17.5383,17.5016,17.5291,379147.0
2016-12-21 09:30:00,19.19,19.29,19.18,19.24,579443.0,17.5841,17.6757,17.5749,17.6299,579443.0
2016-12-21 09:35:00,19.23,19.23,19.15,19.16,371072.0,17.6207,17.6207,17.5474,17.5566,371072.0
2016-12-21 09:40:00,19.15,19.17,19.08,19.11,261574.0,17.5474,17.5658,17.4833,17.5108,261574.0
2016-12-21 09:45:00,19.1,19.11,19.03,19.08,203957.0,17.5016,17.5108,17.4375,17.4833,203957.0
2016-12-21 09:50:00,19.07,19.1,19.05,19.09,150451.0,17.4741,17.5016,17.4558,17.4924,150451.0
2016-12-21 09:55:00,19.09,19.11,19.03,19.11,255342.0,17.4924,17.5108,17.4375,17.5108,255342.0
2016-12-21 10:00:00,19.1,19.1,19.04,19.05,171245.0,17.5016,17.5016,17.4466,17.4558,171245.0
2016-12-21 10:05:00,19.05,19.05,18.98,19.01,314987.0,17.4558,17.4558,17.3917,17.4191,314987.0
2016-12-21 10:10:00,19.01,19.04,19.0,19.03,199308.0,17.4191,17.4466,17.41,17.4375,199308.0
2016-12-21 10:15:00,19.02,19.02,19.0,19.02,112224.0,17.4283,17.4283,17.41,17.4283,112224.0
2016-12-21 10:20:00,19.03,19.04,19.03,19.04,127087.0,17.4375,17.4466,17.4375,17.4466,127087.0
2016-12-21 10:25:00,19.03,19.08,19.03,19.06,107597.0,17.4375,17.4833,17.4375,17.465,107597.0
2016-12-21 10:30:00,19.05,19.09,19.03,19.06,131104.0,17.4558,17.4924,17.4375,17.465,131104.0
2016-12-21 10:35:00,19.06,19.13,19.06,19.11,118834.0,17.465,17.5291,17.465,17.5108,118834.0
2016-12-21 10:40:00,19.11,19.13,19.07,19.07,104705.0,17.5108,17.5291,17.4741,17.4741,104705.0
2016-12-21 10:45:00,19.07,19.09,19.05,19.07,98456.0,17.4741,17.4924,17.4558,17.4741,98456.0
2016-12-21 10:50:00,19.07,19.08,19.02,19.04,188612.0,17.4741,17.4833,17.4283,17.4466,188612.0
2016-12-21 10:55:00,19.04,19.04,19.0,19.03,182531.0,17.4466,17.4466,17.41,17.4375,182531.0
2016-12-21 11:00:00,19.04,19.08,19.04,19.08,151379.0,17.4466,17.4833,17.4466,17.4833,151379.0
2016-12-21 11:05:00,19.08,19.11,19.07,19.11,142933.0,17.4833,17.5108,17.4741,17.5108,142933.0
2016-12-21 11:10:00,19.12,19.14,19.11,19.14,149621.0,17.5199,17.5383,17.5108,17.5383,149621.0
2016-12-21 11:15:00,19.14,19.16,19.13,19.15,104685.0,17.5383,17.5566,17.5291,17.5474,104685.0
2016-12-21 11:20:00,19.15,19.21,19.15,19.18,173101.0,17.5474,17.6024,17.5474,17.5749,173101.0
2016-12-21 11:25:00,19.19,19.19,19.14,19.14,122341.0,17.5841,17.5841,17.5383,17.5383,122341.0
2016-12-21 11:30:00,19.14,19.17,19.13,19.17,91643.0,17.5383,17.5658,17.5291,17.5658,91643.0
2016-12-21 11:35:00,19.16,19.19,19.16,19.18,84635.0,17.5566,17.5841,17.5566,17.5749,84635.0
2016-12-21 11:40:00,19.17,19.18,19.13,19.17,111102.0,17.5658,17.5749,17.5291,17.5658,111102.0
2016-12-21 11:45:00,19.17,19.18,19.16,19.18,70891.0,17.5658,17.5749,17.5566,17.5749,70891.0
2016-12-21 11:50:00,19.17,19.18,19.15,19.17,138986.0,17.5658,17.5749,17.5474,17.5658,138986.0
2016-12-21 11:55:00,19.17,19.18,19.14,19.14,134366.0,17.5658,17.5749,17.5383,17.5383,134366.0
2016-12-21 12:00:00,19.14,19.17,19.14,19.16,67664.0,17.5383,17.5658,17.5383,17.5566,67664.0
2016-12-21 12:05:00,19.16,19.2,19.16,19.2,96542.0,17.5566,17.5932,17.5566,17.5932,96542.0
2016-12-21 12:10:00,19.2,19.2,19.18,19.19,63538.0,17.5932,17.5932,17.5749,17.5841,63538.0
2016-12-21 12:15:00,19.18,19.19,19.17,19.18,43155.0,17.5749,17.5841,17.5658,17.5749,43155.0
2016-12-21 12:20:00,19.19,19.19,19.16,19.17,60652.0,17.5841,17.5841,17.5566,17.5658,60652.0
2016-12-21 12:25:00,19.16,19.17,19.16,19.17,33740.0,17.5566,17.5658,17.5566,17.5658,33740.0
2016-12-21 12:30:00,19.18,19.18,19.15,19.17,107330.0,17.5749,17.5749,17.5474,17.5658,107330.0
2016-12-21 12:35:00,19.18,19.18,19.16,19.16,50537.0,17.5749,17.5749,17.5566,17.5566,50537.0
2016-12-21 12:40:00,19.16,19.16,19.12,19.13,60638.0,17.5566,17.5566,17.5199,17.5291,60638.0
2016-12-21 12:45:00,19.13,19.18,19.13,19.18,121374.0,17.5291,17.5749,17.5291,17.5749,121374.0
2016-12-21 12:50:00,19.18,19.18,19.17,19.17,36107.0,17.5749,17.5749,17.5658,17.5658,36107.0
2016-12-21 12:55:00,19.17,19.17,19.14,19.15,103726.0,17.5658,17.5658,17.5383,17.5474,103726.0
2016-12-21 13:00:00,19.16,19.16,19.13,19.16,79824.0,17.5566,17.5566,17.5291,17.5566,79824.0
2016-12-21 13:05:00,19.16,19.17,19.16,19.16,38016.0,17.5566,17.5658,17.5566,17.5566,38016.0
2016-12-21 13:10:00,19.17,19.17,19.15,19.15,41295.0,17.5658,17.5658,17.5474,17.5474,41295.0
2016-12-21 13:15:00,19.15,19.17,19.15,19.17,49426.0,17.5474,17.5658,17.5474,17.5658,49426.0
2016-12-21 13:20:00,19.17,19.17,19.17,19.17,6220.0,17.5658,17.5658,17.5658,17.5658,6220.0
2016-12-21 13:25:00,19.17,19.17,19.1,19.12,132846.0,17.5658,17.5658,17.5016,17.5199,132846.0
2016-12-21 13:30:00,19.13,19.13,19.12,19.13,53666.0,17.5291,17.5291,17.5199,17.5291,53666.0
2016-12-21 13:35:00,19.14,19.15,19.14,19.14,40682.0,17.5383,17.5474,17.5383,17.5383,40682.0
2016-12-21 13:40:00,19.13,19.15,19.13,19.15,50442.0,17.5291,17.5474,17.5291,17.5474,50442.0
2016-12-21 13:45:00,19.16,19.16,19.13,19.13,36989.0,17.5566,17.5566,17.5291,17.5291,36989.0
2016-12-21 13:50:00,19.12,19.13,19.12,19.13,27758.0,17.5199,17.5291,17.5199,17.5291,27758.0
2016-12-21 13:55:00,19.13,19.14,19.12,19.14,17492.0,17.5291,17.5383,17.5199,17.5383,17492.0
2016-12-21 14:00:00,19.14,19.16,19.13,19.15,109729.0,17.5383,17.5566,17.5291,17.5474,109729.0
2016-12-21 14:05:00,19.15,19.16,19.15,19.16,29301.0,17.5474,17.5566,17.5474,17.5566,29301.0
2016-12-21 14:10:00,19.16,19.16,19.14,19.14,54030.0,17.5566,17.5566,17.5383,17.5383,54030.0
2016-12-21 14:15:00,19.14,19.14,19.12,19.12,20198.0,17.5383,17.5383,17.5199,17.5199,20198.0
2016-12-21 14:20:00,19.13,19.13,19.1,19.1,27297.0,17.5291,17.5291,17.5016,17.5016,27297.0
2016-12-21 14:25:00,19.11,19.13,19.1,19.13,68156.0,17.5108,17.5291,17.5016,17.5291,68156.0
2016-12-21 14:30:00,19.13,19.15,19.13,19.15,45284.0,17.5291,17.5474,17.5291,17.5474,45284.0
2016-12-21 14:35:00,19.15,19.15,19.14,19.14,19876.0,17.5474,17.5474,17.5383,17.5383,19876.0
2016-12-21 14:40:00,19.14,19.14,19.13,19.13,28332.0,17.5383,17.5383,17.5291,17.5291,28332.0
2016-12-21 14:45:00,19.14,19.16,19.13,19.13,119328.0,17.5383,17.5566,17.5291,17.5291,119328.0
2016-12-21 14:50:00,19.14,19.15,19.13,19.13,44558.0,17.5383,17.5474,17.5291,17.5291,44558.0
2016-12-21 14:55:00,19.12,19.13,19.12,19.13,2219.0,17.5199,17.5291,17.5199,17.5291,2219.0
2016-12-21 15:00:00,19.13,19.16,19.13,19.15,59194.0,17.5291,17.5566,17.5291,17.5474,59194.0
2016-12-21 15:05:00,19.15,19.15,19.14,19.14,65277.0,17.5474,17.5474,17.5383,17.5383,65277.0
2016-12-21 15:10:00,19.14,19.15,19.14,19.14,39915.0,17.5383,17.5474,17.5383,17.5383,39915.0
2016-12-21 15:15:00,19.14,19.14,19.11,19.11,60434.0,17.5383,17.5383,17.5108,17.5108,60434.0
2016-12-21 15:20:00,19.11,19.11,19.1,19.1,11000.0,17.5108,17.5108,17.5016,17.5016,11000.0
2016-12-21 15:25:00,19.1,19.1,19.08,19.08,18215.0,17.5016,17.5016,17.4833,17.4833,18215.0
2016-12-21 15:30:00,19.08,19.09,19.08,19.08,6968.0,17.4833,17.4924,17.4833,17.4833,6968.0
2016-12-21 15:35:00,19.08,19.11,19.07,19.11,145422.0,17.4833,17.5108,17.4741,17.5108,145422.0
2016-12-21 15:40:00,19.11,19.11,19.09,19.09,58062.0,17.5108,17.5108,17.4924,17.4924,58062.0
2016-12-21 15:45:00,19.09,19.09,19.08,19.09,57311.0,17.4924,17.4924,17.4833,17.4924,57311.0
2016-12-21 15:50:00,19.1,19.1,19.09,19.09,35660.0,17.5016,17.5016,17.4924,17.4924,35660.0
2016-12-21 15:55:00,19.09,19.13,19.07,19.09,1140679.0,17.4924,17.5291,17.4741,17.4924,1140679.0
2016-12-22 09:30:00,19.07,19.09,19.01,19.02,395126.0,17.4741,17.4924,17.4191,17.4283,395126.0
2016-12-22 09:35:00,19.02,19.13,19.01,19.13,563553.0,17.4283,17.5291,17.4191,17.5291,563553.0
2016-12-22 09:40:00,19.14,19.2,19.13,19.19,390995.0,17.5383,17.5932,17.5291,17.5841,390995.0
2016-12-22 09:45:00,19.19,19.25,19.18,19.2,302587.0,17.5841,17.6391,17.5749,17.5932,302587.0
2016-12-22 09:50:00,19.2,19.2,19.15,19.15,192887.0,17.5932,17.5932,17.5474,17.5474,192887.0
2016-12-22 09:55:00,19.15,19.17,19.14,19.15,102806.0,17.5474,17.5658,17.5383,17.5474,102806.0
2016-12-22 10:00:00,19.15,19.23,19.15,19.23,165358.0,17.5474,17.6207,17.5474,17.6207,165358.0
2016-12-22 10:05:00,19.23,19.35,19.23,19.33,498182.0,17.6207,17.7307,17.6207,17.7124,498182.0
2016-12-22 10:10:00,19.34,19.35,19.32,19.35,344255.0,17.7215,17.7307,17.7032,17.7307,344255.0
2016-12-22 10:15:00,19.35,19.41,19.35,19.37,441172.0,17.7307,17.7857,17.7307,17.749,441172.0
2016-12-22 10:20:00,19.37,19.4,19.28,19.3,199838.0,17.749,17.7765,17.6665,17.6849,199838.0
2016-12-22 10:25:00,19.31,19.38,19.31,19.36,225420.0,17.694,17.7582,17.694,17.7399,225420.0
2016-12-22 10:30:00,19.35,19.35,19.3,19.33,165505.0,17.7307,17.7307,17.6849,17.7124,165505.0
2016-12-22 10:35:00,19.33,19.34,19.27,19.29,186328.0,17.7124,17.7215,17.6574,17.6757,186328.0
2016-12-22 10:40:00,19.28,19.3,19.26,19.29,146989.0,17.6665,17.6849,17.6482,17.6757,146989.0
2016-12-22 10:45:00,19.28,19.35,19.28,19.34,163107.0,17.6665,17.7307,17.6665,17.7215,163107.0
2016-12-22 10:50:00,19.34,19.35,19.31,19.32,118258.0,17.7215,17.7307,17.694,17.7032,118258.0
2016-12-22 10:55:00,19.32,19.35,19.29,19.35,220355.0,17.7032,17.7307,17.6757,17.7307,220355.0
2016-12-22 11:00:00,19.36,19.37,19.32,19.33,97451.0,17.7399,17.749,17.7032,17.7124,97451.0
2016-12-22 11:05:00,19.33,19.33,19.3,19.33,112358.0,17.7124,17.7124,17.6849,17.7124,112358.0
2016-12-22 11:10:00,19.33,19.34,19.31,19.32,112423.0,17.7124,17.7215,17.694,17.7032,112423.0
2016-12-22 11:15:00,19.31,19.31,19.27,19.3,132579.0,17.694,17.694,17.6574,17.6849,132579.0
2016-12-22 11:20:00,19.3,19.3,19.26,19.28,116254.0,17.6849,17.6849,17.6482,17.6665,116254.0
2016-12-22 11:25:00,19.28,19.28,19.25,19.26,144755.0,17.6665,17.6665,17.6391,17.6482,144755.0
2016-12-22 11:30:00,19.26,19.31,19.26,19.28,127242.0,17.6482,17.694,17.6482,17.6665,127242.0
2016-12-22 11:35:00,19.29,19.3,19.26,19.26,98545.0,17.6757,17.6849,17.6482,17.6482,98545.0
2016-12-22 11:40:00,19.26,19.26,19.18,19.2,198097.0,17.6482,17.6482,17.5749,17.5932,198097.0
2016-12-22 11:45:00,19.21,19.23,19.19,19.22,121483.0,17.6024,17.6207,17.5841,17.6116,121483.0
2016-12-22 11:50:00,19.23,19.23,19.2,19.2,97785.0,17.6207,17.6207,17.5932,17.5932,97785.0
2016-12-22 11:55:00,19.2,19.22,19.18,19.22,63125.0,17.5932,17.6116,17.5749,17.6116,63125.0
2016-12-22 12:00:00,19.22,19.23,19.15,19.15,85797.0,17.6116,17.6207,17.5474,17.5474,85797.0
2016-12-22 12:05:00,19.15,19.18,19.13,19.18,203070.0,17.5474,17.5749,17.5291,17.5749,203070.0
2016-12-22 12:10:00,19.18,19.18,19.13,19.13,121895.0,17.5749,17.5749,17.5291,17.5291,121895.0
2016-12-22 12:15:00,19.13,19.15,19.11,19.11,133933.0,17.5291,17.5474,17.5108,17.5108,133933.0
2016-12-22 12:20:00,19.1,19.14,19.07,19.13,205806.0,17.5016,17.5383,17.4741,17.5291,205806.0
2016-12-22 12:25:00,19.13,19.15,19.11,19.14,100605.0,17.5291,17.5474,17.5108,17.5383,100605.0
2016-12-22 12:30:00,19.15,19.15,19.12,19.14,112855.0,17.5474,17.5474,17.5199,17.5383,112855.0
2016-12-22 12:35:00,19.15,19.18,19.15,19.16,140370.0,17.5474,17.5749,17.5474,17.5566,140370.0
2016-12-22 12:40:00,19.16,19.17,19.14,19.14,68713.0,17.5566,17.5658,17.5383,17.5383,68713.0
2016-12-22 12:45:00,19.13,19.13,19.09,19.09,74901.0,17.5291,17.5291,17.4924,17.4924,74901.0
2016-12-22 12:50:00,19.1,19.13,19.1,19.12,110492.0,17.5016,17.5291,17.5016,17.5199,110492.0
2016-12-22 12:55:00,19.11,19.12,19.09,19.11,86007.0,17.5108,17.5199,17.4924,17.5108,86007.0
2016-12-22 13:00:00,19.1,19.11,19.08,19.09,124743.0,17.5016,17.5108,17.4833,17.4924,124743.0
2016-12-22 13:05:00,19.09,19.1,19.08,19.08,82406.0,17.4924,17.5016,17.4833,17.4833,82406.0
2016-12-22 13:10:00,19.08,19.09,19.06,19.06,66723.0,17.4833,17.4924,17.465,17.465,66723.0
2016-12-22 13:15:00,19.05,19.05,19.02,19.03,179479.0,17.4558,17.4558,17.4283,17.4375,179479.0
2016-12-22 13:20:00,19.04,19.08,19.04,19.07,86161.0,17.4466,17.4833,17.4466,17.4741,86161.0
2016-12-22 13:25:00,19.06,19.06,19.05,19.05,31171.0,17.465,17.465,17.4558,17.4558,31171.0
2016-12-22 13:30:00,19.04,19.05,19.02,19.04,68416.0,17.4466,17.4558,17.4283,17.4466,68416.0
2016-12-22 13:35:00,19.04,19.07,19.04,19.07,101253.0,17.4466,17.4741,17.4466,17.4741,101253.0
2016-12-22 13:40:00,19.07,19.09,19.05,19.05,77472.0,17.4741,17.4924,17.4558,17.4558,77472.0
2016-12-22 13:45:00,19.05,19.05,19.02,19.04,53699.0,17.4558,17.4558,17.4283,17.4466,53699.0
2016-12-22 13:50:00,19.04,19.05,19.02,19.05,72290.0,17.4466,17.4558,17.4283,17.4558,72290.0
2016-12-22 13:55:00,19.05,19.05,19.03,19.04,45861.0,17.4558,17.4558,17.4375,17.4466,45861.0
2016-12-22 14:00:00,19.03,19.03,19.01,19.01,58150.0,17.4375,17.4375,17.4191,17.4191,58150.0
2016-12-22 14:05:00,19.01,19.03,19.01,19.02,37284.0,17.4191,17.4375,17.4191,17.4283,37284.0
2016-12-22 14:10:00,19.02,19.04,19.02,19.04,43144.0,17.4283,17.4466,17.4283,17.4466,43144.0
2016-12-22 14:15:00,19.05,19.06,19.05,19.05,69979.0,17.4558,17.465,17.4558,17.4558,69979.0
2016-12-22 14:20:00,19.05,19.05,19.02,19.03,36419.0,17.4558,17.4558,17.4283,17.4375,36419.0
2016-12-22 14:25:00,19.02,19.02,19.0,19.01,42572.0,17.4283,17.4283,17.41,17.4191,42572.0
2016-12-22 14:30:00,19.02,19.03,19.01,19.01,37528.0,17.4283,17.4375,17.4191,17.4191,37528.0
2016-12-22 14:35:00,19.01,19.04,19.01,19.04,41271.0,17.4191,17.4466,17.4191,17.4466,41271.0
2016-12-22 14:40:00,19.04,19.05,19.04,19.05,27159.0,17.4466,17.4558,17.4466,17.4558,27159.0
2016-12-22 14:45:00,19.05,19.06,19.05,19.05,42595.0,17.4558,17.465,17.4558,17.4558,42595.0
2016-12-22 14:50:00,19.06,19.06,19.03,19.04,39949.0,17.465,17.465,17.4375,17.4466,39949.0
2016-12-22 14:55:00,19.03,19.06,19.03,19.06,61832.0,17.4375,17.465,17.4375,17.465,61832.0
2016-12-22 15:00:00,19.05,19.06,19.04,19.04,106795.0,17.4558,17.465,17.4466,17.4466,106795.0
2016-12-22 15:05:00,19.05,19.07,19.05,19.06,198141.0,17.4558,17.4741,17.4558,17.465,198141.0
2016-12-22 15:10:00,19.06,19.06,19.05,19.06,34838.0,17.465,17.465,17.4558,17.465,34838.0
2016-12-22 15:15:00,19.06,19.07,19.06,19.07,16143.0,17.465,17.4741,17.465,17.4741,16143.0
2016-12-22 15:20:00,19.07,19.07,19.07,19.07,17276.0,17.4741,17.4741,17.4741,17.4741,17276.0
2016-12-22 15:25:00,19.06,19.08,19.06,19.07,68278.0,17.465,17.4833,17.465,17.4741,68278.0
2016-12-22 15:30:00,19.07,19.07,19.06,19.06,30601.0,17.4741,17.4741,17.465,17.465,30601.0
2016-12-22 15:35:00,19.06,19.08,19.06,19.06,137192.0,17.465,17.4833,17.465,17.465,137192.0
2016-12-22 15:40:00,19.07,19.07,19.04,19.06,73258.0,17.4741,17.4741,17.4466,17.465,73258.0
2016-12-22 15:45:00,19.06,19.08,19.05,19.07,131571.0,17.465,17.4833,17.4558,17.4741,131571.0
2016-12-22 15:50:00,19.07,19.08,19.06,19.07,134690.0,17.4741,17.4833,17.465,17.4741,134690.0
2016-12-22 15:55:00,19.07,19.09,19.06,19.09,613598.0,17.4741,17.4924,17.465,17.4924,613598.0
2016-12-23 09:30:00,19.15,19.2,19.13,19.19,421164.0,17.5474,17.5932,17.5291,17.5841,421164.0
2016-12-23 09:35:00,19.19,19.22,19.15,19.21,253983.0,17.5841,17.6116,17.5474,17.6024,253983.0
2016-12-23 09:40:00,19.21,19.21,19.15,19.17,158205.0,17.6024,17.6024,17.5474,17.5658,158205.0
2016-12-23 09:45:00,19.17,19.19,19.11,19.11,158196.0,17.5658,17.5841,17.5108,17.5108,158196.0
2016-12-23 09:50:00,19.11,19.24,19.11,19.23,257955.0,17.5108,17.6299,17.5108,17.6207,257955.0
2016-12-23 09:55:00,19.24,19.25,19.19,19.2,128735.0,17.6299,17.6391,17.5841,17.5932,128735.0
2016-12-23 10:00:00,19.21,19.23,19.18,19.23,117498.0,17.6024,17.6207,17.5749,17.6207,117498.0
2016-12-23 10:05:00,19.24,19.26,19.22,19.24,257104.0,17.6299,17.6482,17.6116,17.6299,257104.0
2016-12-23 10:10:00,19.25,19.25,19.23,19.24,125393.0,17.6391,17.6391,17.6207,17.6299,125393.0
2016-12-23 10:15:00,19.24,19.3,19.24,19.28,235045.0,17.6299,17.6849,17.6299,17.6665,235045.0
2016-12-23 10:20:00,19.29,19.33,19.28,19.3,252091.0,17.6757,17.7124,17.6665,17.6849,252091.0
2016-12-23 10:25:00,19.31,19.32,19.28,19.29,129507.0,17.694,17.7032,17.6665,17.6757,129507.0
2016-12-23 10:30:00,19.28,19.28,19.25,19.25,107114.0,17.6665,17.6665,17.6391,17.6391,107114.0
2016-12-23 10:35:00,19.24,19.28,19.23,19.28,108087.0,17.6299,17.6665,17.6207,17.6665,108087.0
2016-12-23 10:40:00,19.28,19.28,19.26,19.26,43595.0,17.6665,17.6665,17.6482,17.6482,43595.0
2016-12-23 10:45:00,19.25,19.29,19.25,19.29,77119.0,17.6391,17.6757,17.6391,17.6757,77119.0
2016-12-23 10:50:00,19.3,19.3,19.28,19.29,49333.0,17.6849,17.6849,17.6665,17.6757,49333.0
2016-12-23 10:55:00,19.29,19.38,19.29,19.38,368838.0,17.6757,17.7582,17.6757,17.7582,368838.0
2016-12-23 11:00:00,19.38,19.4,19.35,19.39,184760.0,17.7582,17.7765,17.7307,17.7673,184760.0
2016-12-23 11:05:00,19.39,19.42,19.36,19.36,290674.0,17.7673,17.7948,17.7399,17.7399,290674.0
2016-12-23 11:10:00,19.37,19.39,19.35,19.39,232541.0,17.749,17.7673,17.7307,17.7673,232541.0
2016-12-23 11:15:00,19.39,19.42,19.39,19.42,204305.0,17.7673,17.7948,17.7673,17.7948,204305.0
2016-12-23 11:20:00,19.41,19.42,19.39,19.39,112995.0,17.7857,17.7948,17.7673,17.7673,112995.0
2016-12-23 11:25:00,19.39,19.4,19.36,19.39,201629.0,17.7673,17.7765,17.7399,17.7673,201629.0
2016-12-23 11:30:00,19.38,19.4,19.36,19.4,77945.0,17.7582,17.7765,17.7399,17.7765,77945.0
2016-12-23 11:35:00,19.41,19.41,19.38,19.39,145062.0,17.7857,17.7857,17.7582,17.7673,145062.0
2016-12-23 11:40:00,19.39,19.39,19.3,19.3,197954.0,17.7673,17.7673,17.6849,17.6849,197954.0
2016-12-23 11:45:00,19.31,19.36,19.31,19.36,131019.0,17.694,17.7399,17.694,17.7399,131019.0
2016-12-23 11:50:00,19.35,19.35,19.29,19.32,137037.0,17.7307,17.7307,17.6757,17.7032,137037.0
2016-12-23 11:55:00,19.32,19.35,19.32,19.32,123989.0,17.7032,17.7307,17.7032,17.7032,123989.0
2016-12-23 12:00:00,19.32,19.38,19.32,19.36,91868.0,17.7032,17.7582,17.7032,17.7399,91868.0
2016-12-23 12:05:00,19.36,19.37,19.34,19.34,73444.0,17.7399,17.749,17.7215,17.7215,73444.0
2016-12-23 12:10:00,19.34,19.35,19.33,19.33,41250.0,17.7215,17.7307,17.7124,17.7124,41250.0
2016-12-23 12:15:00,19.34,19.35,19.31,19.34,70937.0,17.7215,17.7307,17.694,17.7215,70937.0
2016-12-23 12:20:00,19.34,19.36,19.34,19.34,71516.0,17.7215,17.7399,17.7215,17.7215,71516.0
2016-12-23 12:25:00,19.34,19.36,19.34,19.35,80194.0,17.7215,17.7399,17.7215,17.7307,80194.0
2016-12-23 12:30:00,19.36,19.38,19.35,19.36,49146.0,17.7399,17.7582,17.7307,17.7399,49146.0
2016-12-23 12:35:00,19.35,19.37,19.35,19.37,40773.0,17.7307,17.749,17.7307,17.749,40773.0
2016-12-23 12:40:00,19.38,19.38,19.37,19.37,29173.0,17.7582,17.7582,17.749,17.749,29173.0
2016-12-23 12:45:00,19.38,19.4,19.38,19.39,52090.0,17.7582,17.7765,17.7582,17.7673,52090.0
2016-12-23 12:50:00,19.39,19.4,19.38,19.38,24131.0,17.7673,17.7765,17.7582,17.7582,24131.0
2016-12-23 12:55:00,19.38,19.39,19.36,19.36,75758.0,17.7582,17.7673,17.7399,17.7399,75758.0
2016-12-23 13:00:00,19.37,19.37,19.34,19.34,62523.0,17.749,17.749,17.7215,17.7215,62523.0
2016-12-23 13:05:00,19.35,19.35,19.34,19.34,38425.0,17.7307,17.7307,17.7215,17.7215,38425.0
2016-12-23 13:10:00,19.34,19.36,19.34,19.36,34489.0,17.7215,17.7399,17.7215,17.7399,34489.0
2016-12-23 13:15:00,19.36,19.39,19.36,19.37,55779.0,17.7399,17.7673,17.7399,17.749,55779.0
2016-12-23 13:20:00,19.38,19.38,19.36,19.36,68655.0,17.7582,17.7582,17.7399,17.7399,68655.0
2016-12-23 13:25:00,19.36,19.38,19.36,19.37,28611.0,17.7399,17.7582,17.7399,17.749,28611.0
2016-12-23 13:30:00,19.37,19.38,19.37,19.38,19465.0,17.749,17.7582,17.749,17.7582,19465.0
2016-12-23 13:35:00,19.38,19.4,19.37,19.4,25127.0,17.7582,17.7765,17.749,17.7765,25127.0
2016-12-23 13:40:00,19.41,19.41,19.39,19.39,38853.0,17.7857,17.7857,17.7673,17.7673,38853.0
2016-12-23 13:45:00,19.39,19.41,19.39,19.4,103683.0,17.7673,17.7857,17.7673,17.7765,103683.0
2016-12-23 13:50:00,19.39,19.4,19.37,19.38,31544.0,17.7673,17.7765,17.749,17.7582,31544.0
2016-12-23 13:55:00,19.38,19.39,19.38,19.38,67343.0,17.7582,17.7673,17.7582,17.7582,67343.0
2016-12-23 14:00:00,19.38,19.39,19.36,19.39,33786.0,17.7582,17.7673,17.7399,17.7673,33786.0
2016-12-23 14:05:00,19.39,19.39,19.37,19.39,62304.0,17.7673,17.7673,17.749,17.7673,62304.0
2016-12-23 14:10:00,19.39,19.39,19.35,19.35,45681.0,17.7673,17.7673,17.7307,17.7307,45681.0
2016-12-23 14:15:00,19.35,19.36,19.35,19.35,44956.0,17.7307,17.7399,17.7307,17.7307,44956.0
2016-12-23 14:20:00,19.36,19.36,19.34,19.35,95095.0,17.7399,17.7399,17.7215,17.7307,95095.0
2016-12-23 14:25:00,19.34,19.34,19.33,19.34,9800.0,17.7215,17.7215,17.7124,17.7215,9800.0
2016-12-23 14:30:00,19.34,19.35,19.31,19.32,54785.0,17.7215,17.7307,17.694,17.7032,54785.0
2016-12-23 14:35:00,19.32,19.33,19.32,19.33,36771.0,17.7032,17.7124,17.7032,17.7124,36771.0
2016-12-23 14:40:00,19.33,19.33,19.33,19.33,34903.0,17.7124,17.7124,17.7124,17.7124,34903.0
2016-12-23 14:45:00,19.34,19.36,19.34,19.34,36170.0,17.7215,17.7399,17.7215,17.7215,36170.0
2016-12-23 14:50:00,19.34,19.36,19.34,19.35,38926.0,17.7215,17.7399,17.7215,17.7307,38926.0
2016-12-23 14:55:00,19.35,19.37,19.35,19.36,44751.0,17.7307,17.749,17.7307,17.7399,44751.0
2016-12-23 15:00:00,19.37,19.38,19.36,19.36,54636.0,17.749,17.7582,17.7399,17.7399,54636.0
2016-12-23 15:05:00,19.36,19.36,19.36,19.36,35264.0,17.7399,17.7399,17.7399,17.7399,35264.0
2016-12-23 15:10:00,19.36,19.36,19.35,19.35,48145.0,17.7399,17.7399,17.7307,17.7307,48145.0
2016-12-23 15:15:00,19.35,19.36,19.35,19.36,63023.0,17.7307,17.7399,17.7307,17.7399,63023.0
2016-12-23 15:20:00,19.35,19.35,19.32,19.33,92345.0,17.7307,17.7307,17.7032,17.7124,92345.0
2016-12-23 15:25:00,19.33,19.34,19.33,19.34,50470.0,17.7124,17.7215,17.7124,17.7215,50470.0
2016-12-23 15:30:00,19.34,19.35,19.34,19.34,172514.0,17.7215,17.7307,17.7215,17.7215,172514.0
2016-12-23 15:35:00,19.34,19.34,19.33,19.34,72969.0,17.7215,17.7215,17.7124,17.7215,72969.0
2016-12-23 15:40:00,19.34,19.38,19.34,19.38,79503.0,17.7215,17.7582,17.7215,17.7582,79503.0
2016-12-23 15:45:00,19.38,19.39,19.36,19.39,257210.0,17.7582,17.7673,17.7399,17.7673,257210.0
2016-12-23 15:50:00,19.39,19.41,19.39,19.4,307770.0,17.7673,17.7857,17.7673,17.7765,307770.0
2016-12-23 15:55:00,19.4,19.41,19.33,19.34,1327282.0,17.7765,17.7857,17.7124,17.7215,1327282.0
2016-12-27 09:30:00,19.67,19.74,19.62,19.71,552734.0,18.0239,18.0881,17.9781,18.0606,552734.0
2016-12-27 09:35:00,19.7,19.77,19.7,19.71,292581.0,18.0514,18.1155,18.0514,18.0606,292581.0
2016-12-27 09:40:00,19.7,19.7,19.64,19.69,296185.0,18.0514,18.0514,17.9964,18.0422,296185.0
2016-12-27 09:45:00,19.69,19.69,19.63,19.63,176598.0,18.0422,18.0422,17.9873,17.9873,176598.0
2016-12-27 09:50:00,19.63,19.63,19.57,19.59,241762.0,17.9873,17.9873,17.9323,17.9506,241762.0
2016-12-27 09:55:00,19.59,19.65,19.59,19.65,178535.0,17.9506,18.0056,17.9506,18.0056,178535.0
2016-12-27 10:00:00,19.64,19.67,19.6,19.6,143509.0,17.9964,18.0239,17.9598,17.9598,143509.0
2016-12-27 10:05:00,19.6,19.6,19.55,19.59,340329.0,17.9598,17.9598,17.914,17.9506,340329.0
2016-12-27 10:10:00,19.59,19.59,19.53,19.57,459455.0,17.9506,17.9506,17.8956,17.9323,459455.0
2016-12-27 10:15:00,19.57,19.6,19.53,19.6,200260.0,17.9323,17.9598,17.8956,17.9598,200260.0
2016-12-27 10:20:00,19.6,19.61,19.6,19.6,140281.0,17.9598,17.9689,17.9598,17.9598,140281.0
2016-12-27 10:25:00,19.6,19.61,19.59,19.61,179833.0,17.9598,17.9689,17.9506,17.9689,179833.0
2016-12-27 10:30:00,19.62,19.67,19.61,19.67,181642.0,17.9781,18.0239,17.9689,18.0239,181642.0
2016-12-27 10:35:00,19.66,19.68,19.66,19.67,167904.0,18.0147,18.0331,18.0147,18.0239,167904.0
2016-12-27 10:40:00,19.67,19.67,19.65,19.66,159159.0,18.0239,18.0239,18.0056,18.0147,159159.0
2016-12-27 10:45:00,19.66,19.66,19.59,19.62,174097.0,18.0147,18.0147,17.9506,17.9781,174097.0
2016-12-27 10:50:00,19.61,19.63,19.6,19.61,100980.0,17.9689,17.9873,17.9598,17.9689,100980.0
2016-12-27 10:55:00,19.6,19.61,19.57,19.57,175640.0,17.9598,17.9689,17.9323,17.9323,175640.0
2016-12-27 11:00:00,19.56,19.59,19.52,19.59,293781.0,17.9231,17.9506,17.8865,17.9506,293781.0
2016-12-27 11:05:00,19.6,19.64,19.58,19.64,110173.0,17.9598,17.9964,17.9414,17.9964,110173.0
2016-12-27 11:10:00,19.64,19.64,19.6,19.62,65149.0,17.9964,17.9964,17.9598,17.9781,65149.0
2016-12-27 11:15:00,19.62,19.63,19.59,19.6,68480.0,17.9781,17.9873,17.9506,17.9598,68480.0
2016-12-27 11:20:00,19.6,19.61,19.59,19.61,68401.0,17.9598,17.9689,17.9506,17.9689,68401.0
2016-12-27 11:25:00,19.61,19.63,19.61,19.62,109223.0,17.9689,17.9873,17.9689,17.9781,109223.0
2016-12-27 11:30:00,19.62,19.63,19.6,19.62,42518.0,17.9781,17.9873,17.9598,17.9781,42518.0
2016-12-27 11:35:00,19.61,19.62,19.59,19.61,64531.0,17.9689,17.9781,17.9506,17.9689,64531.0
2016-12-27 11:40:00,19.61,19.61,19.56,19.58,107104.0,17.9689,17.9689,17.9231,17.9414,107104.0
2016-12-27 11:45:00,19.58,19.58,19.56,19.58,54597.0,17.9414,17.9414,17.9231,17.9414,54597.0
2016-12-27 11:50:00,19.58,19.58,19.56,19.57,74528.0,17.9414,17.9414,17.9231,17.9323,74528.0
2016-12-27 11:55:00,19.57,19.58,19.57,19.57,57575.0,17.9323,17.9414,17.9323,17.9323,57575.0
2016-12-27 12:00:00,19.57,19.6,19.57,19.6,52250.0,17.9323,17.9598,17.9323,17.9598,52250.0
2016-12-27 12:05:00,19.59,19.61,19.59,19.6,51256.0,17.9506,17.9689,17.9506,17.9598,51256.0
2016-12-27 12:10:00,19.6,19.62,19.59,19.62,76421.0,17.9598,17.9781,17.9506,17.9781,76421.0
2016-12-27 12:15:00,19.63,19.63,19.61,19.61,69143.0,17.9873,17.9873,17.9689,17.9689,69143.0
2016-12-27 12:20:00,19.61,19.62,19.61,19.61,21982.0,17.9689,17.9781,17.9689,17.9689,21982.0
2016-12-27 12:25:00,19.61,19.65,19.61,19.64,87166.0,17.9689,18.0056,17.9689,17.9964,87166.0
2016-12-27 12:30:00,19.64,19.64,19.61,19.62,78259.0,17.9964,17.9964,17.9689,17.9781,78259.0
2016-12-27 12:35:00,19.62,19.65,19.61,19.65,26012.0,17.9781,18.0056,17.9689,18.0056,26012.0
2016-12-27 12:40:00,19.65,19.65,19.63,19.65,64627.0,18.0056,18.0056,17.9873,18.0056,64627.0
2016-12-27 12:45:00,19.65,19.66,19.65,19.65,68570.0,18.0056,18.0147,18.0056,18.0056,68570.0
2016-12-27 12:50:00,19.65,19.67,19.65,19.66,82769.0,18.0056,18.0239,18.0056,18.0147,82769.0
2016-12-27 12:55:00,19.66,19.67,19.66,19.67,49303.0,18.0147,18.0239,18.0147,18.0239,49303.0
2016-12-27 13:00:00,19.67,19.67,19.64,19.65,50578.0,18.0239,18.0239,17.9964,18.0056,50578.0
2016-12-27 13:05:00,19.66,19.66,19.65,19.66,41598.0,18.0147,18.0147,18.0056,18.0147,41598.0
2016-12-27 13:10:00,19.66,19.67,19.66,19.67,57386.0,18.0147,18.0239,18.0147,18.0239,57386.0
2016-12-27 13:15:00,19.67,19.69,19.67,19.68,79696.0,18.0239,18.0422,18.0239,18.0331,79696.0
2016-12-27 13:20:00,19.68,19.69,19.67,19.68,39930.0,18.0331,18.0422,18.0239,18.0331,39930.0
2016-12-27 13:25:00,19.68,19.7,19.68,19.7,85264.0,18.0331,18.0514,18.0331,18.0514,85264.0
2016-12-27 13:30:00,19.7,19.71,19.69,19.71,36228.0,18.0514,18.0606,18.0422,18.0606,36228.0
2016-12-27 13:35:00,19.7,19.7,19.68,19.69,49647.0,18.0514,18.0514,18.0331,18.0422,49647.0
2016-12-27 13:40:00,19.69,19.71,19.69,19.71,58067.0,18.0422,18.0606,18.0422,18.0606,58067.0
2016-12-27 13:45:00,19.71,19.73,19.71,19.72,51512.0,18.0606,18.0789,18.0606,18.0697,51512.0
2016-12-27 13:50:00,19.72,19.73,19.71,19.72,41596.0,18.0697,18.0789,18.0606,18.0697,41596.0
2016-12-27 13:55:00,19.72,19.72,19.7,19.71,53927.0,18.0697,18.0697,18.0514,18.0606,53927.0
2016-12-27 14:00:00,19.7,19.71,19.7,19.71,5786.0,18.0514,18.0606,18.0514,18.0606,5786.0
2016-12-27 14:05:00,19.7,19.73,19.7,19.73,89494.0,18.0514,18.0789,18.0514,18.0789,89494.0
2016-12-27 14:10:00,19.73,19.74,19.73,19.74,26910.0,18.0789,18.0881,18.0789,18.0881,26910.0
2016-12-27 14:15:00,19.74,19.74,19.72,19.74,61698.0,18.0881,18.0881,18.0697,18.0881,61698.0
2016-12-27 14:20:00,19.73,19.74,19.73,19.74,37875.0,18.0789,18.0881,18.0789,18.0881,37875.0
2016-12-27 14:25:00,19.74,19.74,19.73,19.73,26406.0,18.0881,18.0881,18.0789,18.0789,26406.0
2016-12-27 14:30:00,19.73,19.78,19.73,19.78,270419.0,18.0789,18.1247,18.0789,18.1247,270419.0
2016-12-27 14:35:00,19.77,19.78,19.76,19.77,94091.0,18.1155,18.1247,18.1064,18.1155,94091.0
2016-12-27 14:40:00,19.77,19.83,19.77,19.83,192172.0,18.1155,18.1705,18.1155,18.1705,192172.0
2016-12-27 14:45:00,19.83,19.88,19.83,19.87,178547.0,18.1705,18.2163,18.1705,18.2072,178547.0
2016-12-27 14:50:00,19.86,19.87,19.83,19.83,107562.0,18.198,18.2072,18.1705,18.1705,107562.0
2016-12-27 14:55:00,19.83,19.84,19.82,19.84,151002.0,18.1705,18.1797,18.1614,18.1797,151002.0
2016-12-27 15:00:00,19.84,19.86,19.83,19.86,233246.0,18.1797,18.198,18.1705,18.198,233246.0
2016-12-27 15:05:00,19.86,19.86,19.81,19.81,175697.0,18.198,18.198,18.1522,18.1522,175697.0
2016-12-27 15:10:00,19.81,19.83,19.81,19.83,188404.0,18.1522,18.1705,18.1522,18.1705,188404.0
2016-12-27 15:15:00,19.83,19.84,19.81,19.82,132453.0,18.1705,18.1797,18.1522,18.1614,132453.0
2016-12-27 15:20:00,19.82,19.83,19.81,19.83,110834.0,18.1614,18.1705,18.1522,18.1705,110834.0
2016-12-27 15:25:00,19.83,19.83,19.81,19.81,57802.0,18.1705,18.1705,18.1522,18.1522,57802.0
2016-12-27 15:30:00,19.81,19.83,19.81,19.82,80812.0,18.1522,18.1705,18.1522,18.1614,80812.0
2016-12-27 15:35:00,19.82,19.83,19.81,19.83,127390.0,18.1614,18.1705,18.1522,18.1705,127390.0
2016-12-27 15:40:00,19.83,19.83,19.82,19.83,199665.0,18.1705,18.1705,18.1614,18.1705,199665.0
2016-12-27 15:45:00,19.83,19.85,19.82,19.85,187878.0,18.1705,18.1888,18.1614,18.1888,187878.0
2016-12-27 15:50:00,19.84,19.85,19.82,19.83,209324.0,18.1797,18.1888,18.1614,18.1705,209324.0
2016-12-27 15:55:00,19.82,19.88,19.82,19.86,949655.0,18.1614,18.2163,18.1614,18.198,949655.0
2016-12-28 09:30:00,19.75,19.8,19.66,19.69,620327.0,18.0972,18.143,18.0147,18.0422,620327.0
2016-12-28 09:35:00,19.7,19.76,19.65,19.74,420558.0,18.0514,18.1064,18.0056,18.0881,420558.0
2016-12-28 09:40:00,19.75,19.81,19.74,19.79,307920.0,18.0972,18.1522,18.0881,18.1339,307920.0
2016-12-28 09:45:00,19.79,19.79,19.74,19.74,129166.0,18.1339,18.1339,18.0881,18.0881,129166.0
2016-12-28 09:50:00,19.75,19.79,19.75,19.79,251791.0,18.0972,18.1339,18.0972,18.1339,251791.0
2016-12-28 09:55:00,19.79,19.84,19.79,19.82,175994.0,18.1339,18.1797,18.1339,18.1614,175994.0
2016-12-28 10:00:00,19.82,19.88,19.77,19.85,473206.0,18.1614,18.2163,18.1155,18.1888,473206.0
2016-12-28 10:05:00,19.86,19.92,19.86,19.89,282298.0,18.198,18.253,18.198,18.2255,282298.0
2016-12-28 10:10:00,19.9,19.92,19.87,19.9,190930.0,18.2347,18.253,18.2072,18.2347,190930.0
2016-12-28 10:15:00,19.91,19.95,19.91,19.94,232855.0,18.2438,18.2805,18.2438,18.2713,232855.0
2016-12-28 10:20:00,19.93,20.04,19.93,20.03,354547.0,18.2622,18.3629,18.2622,18.3538,354547.0
2016-12-28 10:25:00,20.02,20.03,19.96,19.98,240526.0,18.3446,18.3538,18.2896,18.308,240526.0
2016-12-28 10:30:00,19.98,19.98,19.91,19.95,121593.0,18.308,18.308,18.2438,18.2805,121593.0
2016-12-28 10:35:00,19.96,20.0,19.95,19.97,107695.0,18.2896,18.3263,18.2805,18.2988,107695.0
2016-12-28 10:40:00,19.97,19.98,19.95,19.98,74200.0,18.2988,18.308,18.2805,18.308,74200.0
2016-12-28 10:45:00,19.98,19.99,19.92,19.93,102151.0,18.308,18.3171,18.253,18.2622,102151.0
2016-12-28 10:50:00,19.93,19.97,19.92,19.95,119280.0,18.2622,18.2988,18.253,18.2805,119280.0
2016-12-28 10:55:00,19.95,19.98,19.94,19.95,134020.0,18.2805,18.308,18.2713,18.2805,134020.0
2016-12-28 11:00:00,19.95,20.03,19.95,20.03,324292.0,18.2805,18.3538,18.2805,18.3538,324292.0
2016-12-28 11:05:00,20.02,20.08,20.02,20.06,195418.0,18.3446,18.3996,18.3446,18.3813,195418.0
2016-12-28 11:10:00,20.07,20.08,20.03,20.06,161340.0,18.3904,18.3996,18.3538,18.3813,161340.0
2016-12-28 11:15:00,20.06,20.11,20.06,20.08,116706.0,18.3813,18.4271,18.3813,18.3996,116706.0
2016-12-28 11:20:00,20.09,20.13,20.09,20.09,172385.0,18.4088,18.4454,18.4088,18.4088,172385.0
2016-12-28 11:25:00,20.09,20.11,20.09,20.1,140132.0,18.4088,18.4271,18.4088,18.4179,140132.0
2016-12-28 11:30:00,20.1,20.12,20.07,20.12,145588.0,18.4179,18.4363,18.3904,18.4363,145588.0
2016-12-28 11:35:00,20.11,20.13,20.06,20.06,121355.0,18.4271,18.4454,18.3813,18.3813,121355.0
2016-12-28 11:40:00,20.05,20.06,20.01,20.04,174668.0,18.3721,18.3813,18.3355,18.3629,174668.0
2016-12-28 11:45:00,20.03,20.04,20.0,20.02,89002.0,18.3538,18.3629,18.3263,18.3446,89002.0
2016-12-28 11:50:00,20.01,20.04,20.01,20.04,111777.0,18.3355,18.3629,18.3355,18.3629,111777.0
2016-12-28 11:55:00,20.03,20.03,19.99,19.99,118866.0,18.3538,18.3538,18.3171,18.3171,118866.0
2016-12-28 12:00:00,19.99,20.09,19.98,20.08,235176.0,18.3171,18.4088,18.308,18.3996,235176.0
2016-12-28 12:05:00,20.09,20.09,20.04,20.06,108900.0,18.4088,18.4088,18.3629,18.3813,108900.0
2016-12-28 12:10:00,20.06,20.06,20.02,20.03,141247.0,18.3813,18.3813,18.3446,18.3538,141247.0
2016-12-28 12:15:00,20.03,20.03,20.0,20.0,202911.0,18.3538,18.3538,18.3263,18.3263,202911.0
2016-12-28 12:20:00,20.0,20.04,20.0,20.01,113178.0,18.3263,18.3629,18.3263,18.3355,113178.0
2016-12-28 12:25:00,20.01,20.01,19.97,19.99,124723.0,18.3355,18.3355,18.2988,18.3171,124723.0
2016-12-28 12:30:00,19.99,20.02,19.99,20.0,84016.0,18.3171,18.3446,18.3171,18.3263,84016.0
2016-12-28 12:35:00,20.0,20.0,19.98,19.99,131770.0,18.3263,18.3263,18.308,18.3171,131770.0
2016-12-28 12:40:00,19.98,20.04,19.98,20.04,122379.0,18.308,18.3629,18.308,18.3629,122379.0
2016-12-28 12:45:00,20.04,20.08,20.02,20.08,179177.0,18.3629,18.3996,18.3446,18.3996,179177.0
2016-12-28 12:50:00,20.08,20.08,20.07,20.07,58387.0,18.3996,18.3996,18.3904,18.3904,58387.0
2016-12-28 12:55:00,20.07,20.08,20.04,20.04,147622.0,18.3904,18.3996,18.3629,18.3629,147622.0
2016-12-28 13:00:00,20.04,20.09,20.03,20.09,90861.0,18.3629,18.4088,18.3538,18.4088,90861.0
2016-12-28 13:05:00,20.09,20.13,20.09,20.1,138187.0,18.4088,18.4454,18.4088,18.4179,138187.0
2016-12-28 13:10:00,20.09,20.1,20.08,20.08,76801.0,18.4088,18.4179,18.3996,18.3996,76801.0
2016-12-28 13:15:00,20.08,20.1,20.07,20.07,84495.0,18.3996,18.4179,18.3904,18.3904,84495.0
2016-12-28 13:20:00,20.07,20.11,20.07,20.09,87256.0,18.3904,18.4271,18.3904,18.4088,87256.0
2016-12-28 13:25:00,20.09,20.12,20.09,20.09,65382.0,18.4088,18.4363,18.4088,18.4088,65382.0
2016-12-28 13:30:00,20.09,20.1,20.07,20.09,111496.0,18.4088,18.4179,18.3904,18.4088,111496.0
2016-12-28 13:35:00,20.09,20.1,20.09,20.1,55153.0,18.4088,18.4179,18.4088,18.4179,55153.0
2016-12-28 13:40:00,20.1,20.1,20.06,20.08,93006.0,18.4179,18.4179,18.3813,18.3996,93006.0
2016-12-28 13:45:00,20.08,20.11,20.08,20.1,80994.0,18.3996,18.4271,18.3996,18.4179,80994.0
2016-12-28 13:50:00,20.1,20.13,20.1,20.13,68251.0,18.4179,18.4454,18.4179,18.4454,68251.0
2016-12-28 13:55:00,20.13,20.2,20.13,20.2,172746.0,18.4454,18.5096,18.4454,18.5096,172746.0
2016-12-28 14:00:00,20.21,20.21,20.19,20.21,94788.0,18.5187,18.5187,18.5004,18.5187,94788.0
2016-12-28 14:05:00,20.21,20.24,20.2,20.2,143233.0,18.5187,18.5462,18.5096,18.5096,143233.0
2016-12-28 14:10:00,20.2,20.23,20.19,20.23,85199.0,18.5096,18.537,18.5004,18.537,85199.0
2016-12-28 14:15:00,20.22,20.28,20.22,20.27,224947.0,18.5279,18.5829,18.5279,18.5737,224947.0
2016-12-28 14:20:00,20.28,20.31,20.26,20.27,319033.0,18.5829,18.6104,18.5645,18.5737,319033.0
2016-12-28 14:25:00,20.27,20.27,20.24,20.24,42021.0,18.5737,18.5737,18.5462,18.5462,42021.0
2016-12-28 14:30:00,20.24,20.24,20.16,20.2,247020.0,18.5462,18.5462,18.4729,18.5096,247020.0
2016-12-28 14:35:00,20.19,20.2,20.17,20.19,184115.0,18.5004,18.5096,18.4821,18.5004,184115.0
2016-12-28 14:40:00,20.19,20.22,20.18,20.22,86250.0,18.5004,18.5279,18.4912,18.5279,86250.0
2016-12-28 14:45:00,20.22,20.27,20.22,20.25,175354.0,18.5279,18.5737,18.5279,18.5554,175354.0
2016-12-28 14:50:00,20.25,20.25,20.2,20.22,84398.0,18.5554,18.5554,18.5096,18.5279,84398.0
2016-12-28 14:55:00,20.22,20.25,20.22,20.24,74985.0,18.5279,18.5554,18.5279,18.5462,74985.0
2016-12-28 15:00:00,20.24,20.24,20.2,20.2,83661.0,18.5462,18.5462,18.5096,18.5096,83661.0
2016-12-28 15:05:00,20.2,20.24,20.2,20.22,163968.0,18.5096,18.5462,18.5096,18.5279,163968.0
2016-12-28 15:10:00,20.22,20.23,20.17,20.18,136847.0,18.5279,18.537,18.4821,18.4912,136847.0
2016-12-28 15:15:00,20.18,20.22,20.18,20.21,135091.0,18.4912,18.5279,18.4912,18.5187,135091.0
2016-12-28 15:20:00,20.21,20.22,20.19,20.19,104016.0,18.5187,18.5279,18.5004,18.5004,104016.0
2016-12-28 15:25:00,20.2,20.22,20.2,20.21,149227.0,18.5096,18.5279,18.5096,18.5187,149227.0
2016-12-28 15:30:00,20.21,20.26,20.2,20.23,312021.0,18.5187,18.5645,18.5096,18.537,312021.0
2016-12-28 15:35:00,20.23,20.25,20.22,20.25,243869.0,18.537,18.5554,18.5279,18.5554,243869.0
2016-12-28 15:40:00,20.25,20.26,20.2,20.22,287464.0,18.5554,18.5645,18.5096,18.5279,287464.0
2016-12-28 15:45:00,20.22,20.25,20.22,20.24,261877.0,18.5279,18.5554,18.5279,18.5462,261877.0
2016-12-28 15:50:00,20.24,20.25,20.23,20.25,189700.0,18.5462,18.5554,18.537,18.5554,189700.0
2016-12-28 15:55:00,20.25,20.26,20.23,20.24,883465.0,18.5554,18.5645,18.537,18.5462,883465.0
2016-12-29 09:30:00,20.48,20.57,20.46,20.57,816738.0,18.7661,18.8486,18.7478,18.8486,816738.0
2016-12-29 09:35:00,20.56,20.8,20.56,20.76,608437.0,18.8394,19.0593,18.8394,19.0227,608437.0
2016-12-29 09:40:00,20.76,20.76,20.73,20.74,439300.0,19.0227,19.0227,18.9952,19.0044,439300.0
2016-12-29 09:45:00,20.74,20.87,20.74,20.86,443066.0,19.0044,19.1235,19.0044,19.1143,443066.0
2016-12-29 09:50:00,20.85,20.97,20.84,20.9,535548.0,19.1052,19.2151,19.096,19.151,535548.0
2016-12-29 09:55:00,20.9,21.01,20.87,20.96,354422.0,19.151,19.2518,19.1235,19.206,354422.0
2016-12-29 10:00:00,20.96,21.03,20.93,21.0,380427.0,19.206,19.2701,19.1785,19.2426,380427.0
2016-12-29 10:05:00,21.01,21.13,21.01,21.09,562407.0,19.2518,19.3617,19.2518,19.3251,562407.0
2016-12-29 10:10:00,21.09,21.09,20.99,21.06,413662.0,19.3251,19.3251,19.2334,19.2976,413662.0
2016-12-29 10:15:00,21.06,21.14,21.05,21.06,563704.0,19.2976,19.3709,19.2884,19.2976,563704.0
2016-12-29 10:20:00,21.05,21.12,21.05,21.1,331634.0,19.2884,19.3526,19.2884,19.3342,331634.0
2016-12-29 10:25:00,21.1,21.1,20.99,21.0,289399.0,19.3342,19.3342,19.2334,19.2426,289399.0
2016-12-29 10:30:00,21.0,21.08,20.99,21.08,119143.0,19.2426,19.3159,19.2334,19.3159,119143.0
2016-12-29 10:35:00,21.08,21.09,21.05,21.06,155977.0,19.3159,19.3251,19.2884,19.2976,155977.0
2016-12-29 10:40:00,21.06,21.14,21.03,21.14,248455.0,19.2976,19.3709,19.2701,19.3709,248455.0
2016-12-29 10:45:00,21.14,21.27,21.13,21.27,433854.0,19.3709,19.49,19.3617,19.49,433854.0
2016-12-29 10:50:00,21.28,21.33,21.27,21.32,408734.0,19.4992,19.545,19.49,19.5358,408734.0
2016-12-29 10:55:00,21.32,21.43,21.3,21.38,349393.0,19.5358,19.6366,19.5175,19.5908,349393.0
2016-12-29 11:00:00,21.38,21.4,21.35,21.4,239049.0,19.5908,19.6091,19.5633,19.6091,239049.0
2016-12-29 11:05:00,21.4,21.44,21.38,21.42,240093.0,19.6091,19.6458,19.5908,19.6275,240093.0
2016-12-29 11:10:00,21.42,21.42,21.33,21.34,268212.0,19.6275,19.6275,19.545,19.5542,268212.0
2016-12-29 11:15:00,21.34,21.53,21.29,21.52,687834.0,19.5542,19.7283,19.5083,19.7191,687834.0
2016-12-29 11:20:00,21.53,21.56,21.49,21.52,444587.0,19.7283,19.7557,19.6916,19.7191,444587.0
2016-12-29 11:25:00,21.52,21.56,21.47,21.53,537246.0,19.7191,19.7557,19.6733,19.7283,537246.0
2016-12-29 11:30:00,21.52,21.56,21.49,21.5,332067.0,19.7191,19.7557,19.6916,19.7008,332067.0
2016-12-29 11:35:00,21.5,21.55,21.48,21.52,230250.0,19.7008,19.7466,19.6824,19.7191,230250.0
2016-12-29 11:40:00,21.52,21.53,21.47,21.49,192256.0,19.7191,19.7283,19.6733,19.6916,192256.0
2016-12-29 11:45:00,21.48,21.56,21.47,21.54,238696.0,19.6824,19.7557,19.6733,19.7374,238696.0
2016-12-29 11:50:00,21.55,21.59,21.52,21.56,301456.0,19.7466,19.7832,19.7191,19.7557,301456.0
2016-12-29 11:55:00,21.55,21.58,21.52,21.53,332647.0,19.7466,19.7741,19.7191,19.7283,332647.0
2016-12-29 12:00:00,21.54,21.59,21.51,21.52,203032.0,19.7374,19.7832,19.7099,19.7191,203032.0
2016-12-29 12:05:00,21.52,21.52,21.41,21.42,295043.0,19.7191,19.7191,19.6183,19.6275,295043.0
2016-12-29 12:10:00,21.42,21.46,21.42,21.43,176250.0,19.6275,19.6641,19.6275,19.6366,176250.0
2016-12-29 12:15:00,21.42,21.42,21.33,21.38,274892.0,19.6275,19.6275,19.545,19.5908,274892.0
2016-12-29 12:20:00,21.37,21.4,21.33,21.39,177699.0,19.5816,19.6091,19.545,19.6,177699.0
2016-12-29 12:25:00,21.39,21.43,21.37,21.37,202478.0,19.6,19.6366,19.5816,19.5816,202478.0
2016-12-29 12:30:00,21.37,21.38,21.28,21.3,211822.0,19.5816,19.5908,19.4992,19.5175,211822.0
2016-12-29 12:35:00,21.3,21.39,21.29,21.39,117182.0,19.5175,19.6,19.5083,19.6,117182.0
2016-12-29 12:40:00,21.39,21.39,21.34,21.39,181932.0,19.6,19.6,19.5542,19.6,181932.0
2016-12-29 12:45:00,21.38,21.45,21.38,21.43,214066.0,19.5908,19.655,19.5908,19.6366,214066.0
2016-12-29 12:50:00,21.43,21.43,21.4,21.41,226251.0,19.6366,19.6366,19.6091,19.6183,226251.0
2016-12-29 12:55:00,21.42,21.48,21.41,21.47,267124.0,19.6275,19.6824,19.6183,19.6733,267124.0
2016-12-29 13:00:00,21.46,21.55,21.46,21.52,260890.0,19.6641,19.7466,19.6641,19.7191,260890.0
2016-12-29 13:05:00,21.52,21.57,21.51,21.51,180863.0,19.7191,19.7649,19.7099,19.7099,180863.0
2016-12-29 13:10:00,21.51,21.52,21.47,21.49,149578.0,19.7099,19.7191,19.6733,19.6916,149578.0
2016-12-29 13:15:00,21.49,21.53,21.47,21.49,210582.0,19.6916,19.7283,19.6733,19.6916,210582.0
2016-12-29 13:20:00,21.5,21.52,21.49,21.51,223726.0,19.7008,19.7191,19.6916,19.7099,223726.0
2016-12-29 13:25:00,21.51,21.52,21.49,21.5,166133.0,19.7099,19.7191,19.6916,19.7008,166133.0
2016-12-29 13:30:00,21.5,21.53,21.5,21.51,165852.0,19.7008,19.7283,19.7008,19.7099,165852.0
2016-12-29 13:35:00,21.51,21.55,21.5,21.53,88441.0,19.7099,19.7466,19.7008,19.7283,88441.0
2016-12-29 13:40:00,21.52,21.53,21.47,21.47,111696.0,19.7191,19.7283,19.6733,19.6733,111696.0
2016-12-29 13:45:00,21.47,21.51,21.47,21.51,81498.0,19.6733,19.7099,19.6733,19.7099,81498.0
2016-12-29 13:50:00,21.5,21.5,21.48,21.5,136792.0,19.7008,19.7008,19.6824,19.7008,136792.0
2016-12-29 13:55:00,21.5,21.53,21.5,21.51,164884.0,19.7008,19.7283,19.7008,19.7099,164884.0
2016-12-29 14:00:00,21.51,21.51,21.45,21.46,139696.0,19.7099,19.7099,19.655,19.6641,139696.0
2016-12-29 14:05:00,21.46,21.46,21.4,21.42,209078.0,19.6641,19.6641,19.6091,19.6275,209078.0
2016-12-29 14:10:00,21.42,21.45,21.42,21.45,100934.0,19.6275,19.655,19.6275,19.655,100934.0
2016-12-29 14:15:00,21.45,21.45,21.42,21.42,172086.0,19.655,19.655,19.6275,19.6275,172086.0
2016-12-29 14:20:00,21.42,21.42,21.36,21.41,127734.0,19.6275,19.6275,19.5725,19.6183,127734.0
2016-12-29 14:25:00,21.41,21.47,21.4,21.44,158422.0,19.6183,19.6733,19.6091,19.6458,158422.0
2016-12-29 14:30:00,21.44,21.5,21.44,21.5,149204.0,19.6458,19.7008,19.6458,19.7008,149204.0
2016-12-29 14:35:00,21.5,21.5,21.44,21.49,145466.0,19.7008,19.7008,19.6458,19.6916,145466.0
2016-12-29 14:40:00,21.49,21.5,21.47,21.48,106884.0,19.6916,19.7008,19.6733,19.6824,106884.0
2016-12-29 14:45:00,21.49,21.5,21.47,21.49,101360.0,19.6916,19.7008,19.6733,19.6916,101360.0
2016-12-29 14:50:00,21.49,21.49,21.45,21.46,156683.0,19.6916,19.6916,19.655,19.6641,156683.0
2016-12-29 14:55:00,21.46,21.49,21.45,21.49,109220.0,19.6641,19.6916,19.655,19.6916,109220.0
2016-12-29 15:00:00,21.48,21.49,21.45,21.48,76688.0,19.6824,19.6916,19.655,19.6824,76688.0
2016-12-29 15:05:00,21.47,21.48,21.45,21.45,107106.0,19.6733,19.6824,19.655,19.655,107106.0
2016-12-29 15:10:00,21.45,21.47,21.44,21.44,136708.0,19.655,19.6733,19.6458,19.6458,136708.0
2016-12-29 15:15:00,21.45,21.47,21.44,21.45,89790.0,19.655,19.6733,19.6458,19.655,89790.0
2016-12-29 15:20:00,21.45,21.46,21.42,21.43,108090.0,19.655,19.6641,19.6275,19.6366,108090.0
2016-12-29 15:25:00,21.42,21.44,21.41,21.42,222658.0,19.6275,19.6458,19.6183,19.6275,222658.0
2016-12-29 15:30:00,21.42,21.43,21.4,21.43,121525.0,19.6275,19.6366,19.6091,19.6366,121525.0
2016-12-29 15:35:00,21.42,21.45,21.42,21.44,71439.0,19.6275,19.655,19.6275,19.6458,71439.0
2016-12-29 15:40:00,21.44,21.47,21.44,21.47,101415.0,19.6458,19.6733,19.6458,19.6733,101415.0
2016-12-29 15:45:00,21.47,21.53,21.44,21.53,239509.0,19.6733,19.7283,19.6458,19.7283,239509.0
2016-12-29 15:50:00,21.53,21.56,21.51,21.56,408938.0,19.7283,19.7557,19.7099,19.7557,408938.0
2016-12-29 15:55:00,21.56,21.84,21.55,21.78,4581274.0,19.7557,20.0123,19.7466,19.9573,4581274.0
2016-12-30 09:30:00,21.79,22.1,21.78,22.01,1236342.0,19.9665,20.2506,19.9573,20.1681,1236342.0
2016-12-30 09:35:00,22.02,22.07,21.91,22.01,591043.0,20.1773,20.2231,20.0765,20.1681,591043.0
2016-12-30 09:40:00,22.0,22.03,21.89,22.03,685240.0,20.1589,20.1864,20.0581,20.1864,685240.0
2016-12-30 09:45:00,22.03,22.05,21.99,22.02,378440.0,20.1864,20.2047,20.1498,20.1773,378440.0
2016-12-30 09:50:00,22.02,22.08,21.99,22.06,440441.0,20.1773,20.2322,20.1498,20.2139,440441.0
2016-12-30 09:55:00,22.07,22.18,22.07,22.18,447735.0,20.2231,20.3239,20.2231,20.3239,447735.0
2016-12-30 10:00:00,22.18,22.23,22.06,22.13,706161.0,20.3239,20.3697,20.2139,20.278,706161.0
2016-12-30 10:05:00,22.12,22.16,22.03,22.12,366972.0,20.2689,20.3055,20.1864,20.2689,366972.0
2016-12-30 10:10:00,22.11,22.17,21.94,21.97,1224325.0,20.2597,20.3147,20.1039,20.1314,1224325.0
2016-12-30 10:15:00,21.97,21.98,21.67,21.71,669716.0,20.1314,20.1406,19.8565,19.8932,669716.0
2016-12-30 10:20:00,21.71,21.82,21.7,21.79,431980.0,19.8932,19.994,19.884,19.9665,431980.0
2016-12-30 10:25:00,21.79,21.86,21.78,21.83,325693.0,19.9665,20.0306,19.9573,20.0032,325693.0
2016-12-30 10:30:00,21.83,21.85,21.5,21.5,632570.0,20.0032,20.0215,19.7008,19.7008,632570.0
2016-12-30 10:35:00,21.5,21.61,21.5,21.61,321809.0,19.7008,19.8016,19.7008,19.8016,321809.0
2016-12-30 10:40:00,21.61,21.7,21.58,21.61,255528.0,19.8016,19.884,19.7741,19.8016,255528.0
2016-12-30 10:45:00,21.61,21.69,21.61,21.68,184993.0,19.8016,19.8749,19.8016,19.8657,184993.0
2016-12-30 10:50:00,21.68,21.68,21.57,21.6,262518.0,19.8657,19.8657,19.7649,19.7924,262518.0
2016-12-30 10:55:00,21.6,21.65,21.56,21.63,270171.0,19.7924,19.8382,19.7557,19.8199,270171.0
2016-12-30 11:00:00,21.62,21.65,21.52,21.57,147543.0,19.8107,19.8382,19.7191,19.7649,147543.0
2016-12-30 11:05:00,21.57,21.57,21.41,21.44,263047.0,19.7649,19.7649,19.6183,19.6458,263047.0
2016-12-30 11:10:00,21.44,21.5,21.43,21.47,170028.0,19.6458,19.7008,19.6366,19.6733,170028.0
2016-12-30 11:15:00,21.47,21.59,21.47,21.55,112524.0,19.6733,19.7832,19.6733,19.7466,112524.0
2016-12-30 11:20:00,21.55,21.55,21.39,21.39,224365.0,19.7466,19.7466,19.6,19.6,224365.0
2016-12-30 11:25:00,21.39,21.41,21.3,21.32,237210.0,19.6,19.6183,19.5175,19.5358,237210.0
2016-12-30 11:30:00,21.31,21.36,21.27,21.29,173338.0,19.5267,19.5725,19.49,19.5083,173338.0
2016-12-30 11:35:00,21.28,21.29,21.12,21.13,372838.0,19.4992,19.5083,19.3526,19.3617,372838.0
2016-12-30 11:40:00,21.13,21.16,21.03,21.16,293667.0,19.3617,19.3892,19.2701,19.3892,293667.0
2016-12-30 11:45:00,21.16,21.27,21.13,21.27,285893.0,19.3892,19.49,19.3617,19.49,285893.0
2016-12-30 11:50:00,21.27,21.3,21.21,21.27,213361.0,19.49,19.5175,19.435,19.49,213361.0
2016-12-30 11:55:00,21.27,21.27,21.2,21.2,72979.0,19.49,19.49,19.4259,19.4259,72979.0
2016-12-30 12:00:00,21.21,21.25,21.17,21.24,158223.0,19.435,19.4717,19.3984,19.4625,158223.0
2016-12-30 12:05:00,21.24,21.27,21.2,21.21,82928.0,19.4625,19.49,19.4259,19.435,82928.0
2016-12-30 12:10:00,21.21,21.23,21.16,21.17,160028.0,19.435,19.4534,19.3892,19.3984,160028.0
2016-12-30 12:15:00,21.17,21.17,21.1,21.13,138691.0,19.3984,19.3984,19.3342,19.3617,138691.0
2016-12-30 12:20:00,21.14,21.14,21.09,21.14,57635.0,19.3709,19.3709,19.3251,19.3709,57635.0
2016-12-30 12:25:00,21.14,21.22,21.11,21.2,96848.0,19.3709,19.4442,19.3434,19.4259,96848.0
2016-12-30 12:30:00,21.19,21.25,21.16,21.18,160938.0,19.4167,19.4717,19.3892,19.4075,160938.0
2016-12-30 12:35:00,21.19,21.2,21.13,21.15,97116.0,19.4167,19.4259,19.3617,19.3801,97116.0
2016-12-30 12:40:00,21.14,21.14,21.04,21.04,263119.0,19.3709,19.3709,19.2793,19.2793,263119.0
2016-12-30 12:45:00,21.05,21.07,21.01,21.04,221555.0,19.2884,19.3068,19.2518,19.2793,221555.0
2016-12-30 12:50:00,21.04,21.09,21.03,21.08,134173.0,19.2793,19.3251,19.2701,19.3159,134173.0
2016-12-30 12:55:00,21.07,21.13,21.05,21.13,146382.0,19.3068,19.3617,19.2884,19.3617,146382.0
2016-12-30 13:00:00,21.12,21.14,21.08,21.08,111117.0,19.3526,19.3709,19.3159,19.3159,111117.0
2016-12-30 13:05:00,21.07,21.09,21.06,21.09,77565.0,19.3068,19.3251,19.2976,19.3251,77565.0
2016-12-30 13:10:00,21.09,21.1,21.07,21.1,87357.0,19.3251,19.3342,19.3068,19.3342,87357.0
2016-12-30 13:15:00,21.1,21.15,21.09,21.13,122198.0,19.3342,19.3801,19.3251,19.3617,122198.0
2016-12-30 13:20:00,21.14,21.25,21.14,21.22,162243.0,19.3709,19.4717,19.3709,19.4442,162243.0
2016-12-30 13:25:00,21.23,21.25,21.17,21.22,136015.0,19.4534,19.4717,19.3984,19.4442,136015.0
2016-12-30 13:30:00,21.22,21.22,21.17,21.18,47178.0,19.4442,19.4442,19.3984,19.4075,47178.0
2016-12-30 13:35:00,21.18,21.21,21.15,21.15,55950.0,19.4075,19.435,19.3801,19.3801,55950.0
2016-12-30 13:40:00,21.15,21.15,21.09,21.1,32072.0,19.3801,19.3801,19.3251,19.3342,32072.0
2016-12-30 13:45:00,21.1,21.17,21.09,21.17,68471.0,19.3342,19.3984,19.3251,19.3984,68471.0
2016-12-30 13:50:00,21.17,21.19,21.14,21.19,57289.0,19.3984,19.4167,19.3709,19.4167,57289.0
2016-12-30 13:55:00,21.19,21.2,21.17,21.19,80928.0,19.4167,19.4259,19.3984,19.4167,80928.0
2016-12-30 14:00:00,21.19,21.21,21.18,21.18,50141.0,19.4167,19.435,19.4075,19.4075,50141.0
2016-12-30 14:05:00,21.18,21.18,21.13,21.13,58038.0,19.4075,19.4075,19.3617,19.3617,58038.0
2016-12-30 14:10:00,21.13,21.13,21.1,21.11,79511.0,19.3617,19.3617,19.3342,19.3434,79511.0
2016-12-30 14:15:00,21.11,21.12,21.07,21.1,77503.0,19.3434,19.3526,19.3068,19.3342,77503.0
2016-12-30 14:20:00,21.1,21.14,21.09,21.13,60630.0,19.3342,19.3709,19.3251,19.3617,60630.0
2016-12-30 14:25:00,21.13,21.13,21.11,21.11,63882.0,19.3617,19.3617,19.3434,19.3434,63882.0
2016-12-30 14:30:00,21.12,21.17,21.11,21.17,148320.0,19.3526,19.3984,19.3434,19.3984,148320.0
2016-12-30 14:35:00,21.17,21.17,21.1,21.14,89561.0,19.3984,19.3984,19.3342,19.3709,89561.0
2016-12-30 14:40:00,21.14,21.14,21.1,21.1,73014.0,19.3709,19.3709,19.3342,19.3342,73014.0
2016-12-30 14:45:00,21.09,21.15,21.09,21.13,143457.0,19.3251,19.3801,19.3251,19.3617,143457.0
2016-12-30 14:50:00,21.12,21.13,21.08,21.08,100821.0,19.3526,19.3617,19.3159,19.3159,100821.0
2016-12-30 14:55:00,21.08,21.1,21.07,21.08,142868.0,19.3159,19.3342,19.3068,19.3159,142868.0
2016-12-30 15:00:00,21.08,21.08,21.0,21.02,207263.0,19.3159,19.3159,19.2426,19.2609,207263.0
2016-12-30 15:05:00,21.01,21.01,20.89,20.9,313165.0,19.2518,19.2518,19.1418,19.151,313165.0
2016-12-30 15:10:00,20.89,20.93,20.85,20.87,203649.0,19.1418,19.1785,19.1052,19.1235,203649.0
2016-12-30 15:15:00,20.88,20.97,20.86,20.97,133711.0,19.1327,19.2151,19.1143,19.2151,133711.0
2016-12-30 15:20:00,20.97,21.08,20.97,21.02,509804.0,19.2151,19.3159,19.2151,19.2609,509804.0
2016-12-30 15:25:00,21.01,21.06,21.0,21.02,217654.0,19.2518,19.2976,19.2426,19.2609,217654.0
2016-12-30 15:30:00,21.02,21.06,21.0,21.01,136831.0,19.2609,19.2976,19.2426,19.2518,136831.0
2016-12-30 15:35:00,21.01,21.01,20.95,20.98,154123.0,19.2518,19.2518,19.1968,19.2243,154123.0
2016-12-30 15:40:00,20.97,21.01,20.97,20.99,155546.0,19.2151,19.2518,19.2151,19.2334,155546.0
2016-12-30 15:45:00,20.99,20.99,20.94,20.98,349414.0,19.2334,19.2334,19.1876,19.2243,349414.0
2016-12-30 15:50:00,20.98,20.98,20.91,20.91,709650.0,19.2243,19.2243,19.1601,19.1601,709650.0
2016-12-30 15:55:00,20.91,20.92,20.8,20.88,5363399.0,19.1601,19.1693,19.0593,19.1327,5363399.0
2017-01-03 09:30:00,21.07,21.35,21.07,21.29,823545.0,19.3068,19.5633,19.3068,19.5083,823545.0
2017-01-03 09:35:00,21.29,21.32,21.12,21.19,278760.0,19.5083,19.5358,19.3526,19.4167,278760.0
2017-01-03 09:40:00,21.19,21.38,21.19,21.37,366191.0,19.4167,19.5908,19.4167,19.5816,366191.0
2017-01-03 09:45:00,21.37,21.52,21.34,21.5,353769.0,19.5816,19.7191,19.5542,19.7008,353769.0
2017-01-03 09:50:00,21.5,21.53,21.41,21.44,428728.0,19.7008,19.7283,19.6183,19.6458,428728.0
2017-01-03 09:55:00,21.44,21.45,21.34,21.35,377235.0,19.6458,19.655,19.5542,19.5633,377235.0
2017-01-03 10:00:00,21.35,21.36,21.02,21.07,903703.0,19.5633,19.5725,19.2609,19.3068,903703.0
2017-01-03 10:05:00,21.06,21.16,21.01,21.09,646002.0,19.2976,19.3892,19.2518,19.3251,646002.0
2017-01-03 10:10:00,21.09,21.09,20.98,21.0,372133.0,19.3251,19.3251,19.2243,19.2426,372133.0
2017-01-03 10:15:00,21.0,21.12,21.0,21.11,283810.0,19.2426,19.3526,19.2426,19.3434,283810.0
2017-01-03 10:20:00,21.12,21.19,21.08,21.1,212193.0,19.3526,19.4167,19.3159,19.3342,212193.0
2017-01-03 10:25:00,21.09,21.23,21.08,21.21,138181.0,19.3251,19.4534,19.3159,19.435,138181.0
2017-01-03 10:30:00,21.21,21.22,21.09,21.18,168582.0,19.435,19.4442,19.3251,19.4075,168582.0
2017-01-03 10:35:00,21.18,21.27,21.16,21.24,289408.0,19.4075,19.49,19.3892,19.4625,289408.0
2017-01-03 10:40:00,21.24,21.25,21.16,21.17,168641.0,19.4625,19.4717,19.3892,19.3984,168641.0
2017-01-03 10:45:00,21.17,21.25,21.13,21.25,104972.0,19.3984,19.4717,19.3617,19.4717,104972.0
2017-01-03 10:50:00,21.25,21.38,21.25,21.37,252062.0,19.4717,19.5908,19.4717,19.5816,252062.0
2017-01-03 10:55:00,21.36,21.42,21.35,21.39,403731.0,19.5725,19.6275,19.5633,19.6,403731.0
2017-01-03 11:00:00,21.39,21.48,21.39,21.44,334547.0,19.6,19.6824,19.6,19.6458,334547.0
2017-01-03 11:05:00,21.45,21.45,21.31,21.37,173126.0,19.655,19.655,19.5267,19.5816,173126.0
2017-01-03 11:10:00,21.37,21.49,21.37,21.42,313851.0,19.5816,19.6916,19.5816,19.6275,313851.0
2017-01-03 11:15:00,21.43,21.52,21.37,21.5,472536.0,19.6366,19.7191,19.5816,19.7008,472536.0
2017-01-03 11:20:00,21.5,21.53,21.47,21.48,261241.0,19.7008,19.7283,19.6733,19.6824,261241.0
2017-01-03 11:25:00,21.48,21.52,21.47,21.52,240264.0,19.6824,19.7191,19.6733,19.7191,240264.0
2017-01-03 11:30:00,21.53,21.55,21.44,21.46,192174.0,19.7283,19.7466,19.6458,19.6641,192174.0
2017-01-03 11:35:00,21.46,21.5,21.41,21.42,182738.0,19.6641,19.7008,19.6183,19.6275,182738.0
2017-01-03 11:40:00,21.42,21.59,21.42,21.53,470082.0,19.6275,19.7832,19.6275,19.7283,470082.0
2017-01-03 11:45:00,21.54,21.59,21.48,21.56,260811.0,19.7374,19.7832,19.6824,19.7557,260811.0
2017-01-03 11:50:00,21.57,21.57,21.45,21.49,158747.0,19.7649,19.7649,19.655,19.6916,158747.0
2017-01-03 11:55:00,21.5,21.53,21.46,21.52,112233.0,19.7008,19.7283,19.6641,19.7191,112233.0
2017-01-03 12:00:00,21.52,21.58,21.4,21.43,244858.0,19.7191,19.7741,19.6091,19.6366,244858.0
2017-01-03 12:05:00,21.43,21.47,21.36,21.37,175296.0,19.6366,19.6733,19.5725,19.5816,175296.0
2017-01-03 12:10:00,21.36,21.39,21.28,21.37,189982.0,19.5725,19.6,19.4992,19.5816,189982.0
2017-01-03 12:15:00,21.37,21.4,21.32,21.39,110672.0,19.5816,19.6091,19.5358,19.6,110672.0
2017-01-03 12:20:00,21.39,21.46,21.39,21.45,93027.0,19.6,19.6641,19.6,19.655,93027.0
2017-01-03 12:25:00,21.44,21.45,21.39,21.4,133272.0,19.6458,19.655,19.6,19.6091,133272.0
2017-01-03 12:30:00,21.4,21.43,21.38,21.42,75487.0,19.6091,19.6366,19.5908,19.6275,75487.0
2017-01-03 12:35:00,21.43,21.5,21.43,21.48,111175.0,19.6366,19.7008,19.6366,19.6824,111175.0
2017-01-03 12:40:00,21.48,21.52,21.48,21.51,140361.0,19.6824,19.7191,19.6824,19.7099,140361.0
2017-01-03 12:45:00,21.5,21.55,21.49,21.53,101093.0,19.7008,19.7466,19.6916,19.7283,101093.0
2017-01-03 12:50:00,21.52,21.52,21.47,21.47,63176.0,19.7191,19.7191,19.6733,19.6733,63176.0
2017-01-03 12:55:00,21.47,21.53,21.45,21.52,129882.0,19.6733,19.7283,19.655,19.7191,129882.0
2017-01-03 13:00:00,21.51,21.57,21.51,21.52,134073.0,19.7099,19.7649,19.7099,19.7191,134073.0
2017-01-03 13:05:00,21.53,21.55,21.48,21.5,122750.0,19.7283,19.7466,19.6824,19.7008,122750.0
2017-01-03 13:10:00,21.49,21.51,21.44,21.51,110842.0,19.6916,19.7099,19.6458,19.7099,110842.0
2017-01-03 13:15:00,21.52,21.56,21.5,21.51,104738.0,19.7191,19.7557,19.7008,19.7099,104738.0
2017-01-03 13:20:00,21.51,21.52,21.45,21.46,114604.0,19.7099,19.7191,19.655,19.6641,114604.0
2017-01-03 13:25:00,21.45,21.51,21.44,21.51,77535.0,19.655,19.7099,19.6458,19.7099,77535.0
2017-01-03 13:30:00,21.5,21.51,21.48,21.5,75523.0,19.7008,19.7099,19.6824,19.7008,75523.0
2017-01-03 13:35:00,21.49,21.51,21.47,21.48,101409.0,19.6916,19.7099,19.6733,19.6824,101409.0
2017-01-03 13:40:00,21.47,21.48,21.42,21.48,81697.0,19.6733,19.6824,19.6275,19.6824,81697.0
2017-01-03 13:45:00,21.48,21.5,21.45,21.5,110521.0,19.6824,19.7008,19.655,19.7008,110521.0
2017-01-03 13:50:00,21.49,21.5,21.47,21.47,50351.0,19.6916,19.7008,19.6733,19.6733,50351.0
2017-01-03 13:55:00,21.47,21.49,21.46,21.48,74714.0,19.6733,19.6916,19.6641,19.6824,74714.0
2017-01-03 14:00:00,21.48,21.49,21.44,21.49,57601.0,19.6824,19.6916,19.6458,19.6916,57601.0
2017-01-03 14:05:00,21.49,21.56,21.48,21.55,142877.0,19.6916,19.7557,19.6824,19.7466,142877.0
2017-01-03 14:10:00,21.55,21.58,21.52,21.54,459150.0,19.7466,19.7741,19.7191,19.7374,459150.0
2017-01-03 14:15:00,21.55,21.56,21.52,21.55,114036.0,19.7466,19.7557,19.7191,19.7466,114036.0
2017-01-03 14:20:00,21.55,21.58,21.53,21.56,98421.0,19.7466,19.7741,19.7283,19.7557,98421.0
2017-01-03 14:25:00,21.57,21.58,21.51,21.53,81495.0,19.7649,19.7741,19.7099,19.7283,81495.0
2017-01-03 14:30:00,21.53,21.61,21.53,21.61,96624.0,19.7283,19.8016,19.7283,19.8016,96624.0
2017-01-03 14:35:00,21.61,21.63,21.6,21.6,286573.0,19.8016,19.8199,19.7924,19.7924,286573.0
2017-01-03 14:40:00,21.6,21.63,21.59,21.61,122161.0,19.7924,19.8199,19.7832,19.8016,122161.0
2017-01-03 14:45:00,21.6,21.63,21.59,21.61,64881.0,19.7924,19.8199,19.7832,19.8016,64881.0
2017-01-03 14:50:00,21.61,21.62,21.57,21.57,135481.0,19.8016,19.8107,19.7649,19.7649,135481.0
2017-01-03 14:55:00,21.58,21.63,21.58,21.59,181271.0,19.7741,19.8199,19.7741,19.7832,181271.0
2017-01-03 15:00:00,21.59,21.61,21.52,21.52,174537.0,19.7832,19.8016,19.7191,19.7191,174537.0
2017-01-03 15:05:00,21.52,21.52,21.48,21.48,219179.0,19.7191,19.7191,19.6824,19.6824,219179.0
2017-01-03 15:10:00,21.48,21.55,21.48,21.55,119711.0,19.6824,19.7466,19.6824,19.7466,119711.0
2017-01-03 15:15:00,21.55,21.58,21.55,21.57,85828.0,19.7466,19.7741,19.7466,19.7649,85828.0
2017-01-03 15:20:00,21.58,21.6,21.57,21.59,136720.0,19.7741,19.7924,19.7649,19.7832,136720.0
2017-01-03 15:25:00,21.6,21.62,21.59,21.59,81170.0,19.7924,19.8107,19.7832,19.7832,81170.0
2017-01-03 15:30:00,21.59,21.59,21.54,21.55,188005.0,19.7832,19.7832,19.7374,19.7466,188005.0
2017-01-03 15:35:00,21.55,21.56,21.51,21.52,225164.0,19.7466,19.7557,19.7099,19.7191,225164.0
2017-01-03 15:40:00,21.53,21.6,21.53,21.58,134065.0,19.7283,19.7924,19.7283,19.7741,134065.0
2017-01-03 15:45:00,21.58,21.6,21.57,21.59,170105.0,19.7741,19.7924,19.7649,19.7832,170105.0
2017-01-03 15:50:00,21.59,21.64,21.58,21.61,259100.0,19.7832,19.8291,19.7741,19.8016,259100.0
2017-01-03 15:55:00,21.61,21.76,21.6,21.74,2604771.0,19.8016,19.939,19.7924,19.9207,2604771.0
2017-01-04 09:30:00,22.0,22.0,21.81,21.91,723801.0,20.1589,20.1589,19.9848,20.0765,723801.0
2017-01-04 09:35:00,21.91,21.96,21.83,21.9,353765.0,20.0765,20.1223,20.0032,20.0673,353765.0
2017-01-04 09:40:00,21.89,21.89,21.67,21.73,530357.0,20.0581,20.0581,19.8565,19.9115,530357.0
2017-01-04 09:45:00,21.72,21.73,21.6,21.68,381837.0,19.9024,19.9115,19.7924,19.8657,381837.0
2017-01-04 09:50:00,21.69,21.82,21.67,21.81,761022.0,19.8749,19.994,19.8565,19.9848,761022.0
2017-01-04 09:55:00,21.81,21.84,21.77,21.78,473165.0,19.9848,20.0123,19.9482,19.9573,473165.0
2017-01-04 10:00:00,21.78,21.8,21.68,21.69,283242.0,19.9573,19.9757,19.8657,19.8749,283242.0
2017-01-04 10:05:00,21.69,21.79,21.68,21.78,306291.0,19.8749,19.9665,19.8657,19.9573,306291.0
2017-01-04 10:10:00,21.78,21.83,21.76,21.77,193938.0,19.9573,20.0032,19.939,19.9482,193938.0
2017-01-04 10:15:00,21.77,21.8,21.72,21.72,278096.0,19.9482,19.9757,19.9024,19.9024,278096.0
2017-01-04 10:20:00,21.72,21.74,21.69,21.72,165085.0,19.9024,19.9207,19.8749,19.9024,165085.0
2017-01-04 10:25:00,21.72,21.78,21.72,21.76,196865.0,19.9024,19.9573,19.9024,19.939,196865.0
2017-01-04 10:30:00,21.75,21.83,21.72,21.79,181067.0,19.9298,20.0032,19.9024,19.9665,181067.0
2017-01-04 10:35:00,21.78,21.8,21.73,21.75,80084.0,19.9573,19.9757,19.9115,19.9298,80084.0
2017-01-04 10:40:00,21.76,21.79,21.73,21.73,99891.0,19.939,19.9665,19.9115,19.9115,99891.0
2017-01-04 10:45:00,21.72,21.74,21.67,21.73,180215.0,19.9024,19.9207,19.8565,19.9115,180215.0
2017-01-04 10:50:00,21.72,21.75,21.67,21.68,128163.0,19.9024,19.9298,19.8565,19.8657,128163.0
2017-01-04 10:55:00,21.67,21.74,21.65,21.74,138562.0,19.8565,19.9207,19.8382,19.9207,138562.0
2017-01-04 11:00:00,21.75,21.75,21.66,21.66,161874.0,19.9298,19.9298,19.8474,19.8474,161874.0
2017-01-04 11:05:00,21.67,21.67,21.61,21.61,157155.0,19.8565,19.8565,19.8016,19.8016,157155.0
2017-01-04 11:10:00,21.61,21.66,21.58,21.64,172135.0,19.8016,19.8474,19.7741,19.8291,172135.0
2017-01-04 11:15:00,21.65,21.72,21.63,21.7,135819.0,19.8382,19.9024,19.8199,19.884,135819.0
2017-01-04 11:20:00,21.69,21.69,21.66,21.67,99645.0,19.8749,19.8749,19.8474,19.8565,99645.0
2017-01-04 11:25:00,21.67,21.68,21.61,21.62,58533.0,19.8565,19.8657,19.8016,19.8107,58533.0
2017-01-04 11:30:00,21.62,21.66,21.6,21.65,104710.0,19.8107,19.8474,19.7924,19.8382,104710.0
2017-01-04 11:35:00,21.66,21.68,21.63,21.64,99065.0,19.8474,19.8657,19.8199,19.8291,99065.0
2017-01-04 11:40:00,21.64,21.75,21.64,21.75,392314.0,19.8291,19.9298,19.8291,19.9298,392314.0
2017-01-04 11:45:00,21.76,21.83,21.74,21.83,341585.0,19.939,20.0032,19.9207,20.0032,341585.0
2017-01-04 11:50:00,21.82,21.84,21.8,21.83,166985.0,19.994,20.0123,19.9757,20.0032,166985.0
2017-01-04 11:55:00,21.83,21.91,21.83,21.88,305931.0,20.0032,20.0765,20.0032,20.049,305931.0
2017-01-04 12:00:00,21.88,21.88,21.82,21.84,92850.0,20.049,20.049,19.994,20.0123,92850.0
2017-01-04 12:05:00,21.84,21.87,21.81,21.86,181489.0,20.0123,20.0398,19.9848,20.0306,181489.0
2017-01-04 12:10:00,21.86,21.89,21.86,21.89,94371.0,20.0306,20.0581,20.0306,20.0581,94371.0
2017-01-04 12:15:00,21.9,21.93,21.89,21.89,252326.0,20.0673,20.0948,20.0581,20.0581,252326.0
2017-01-04 12:20:00,21.9,21.9,21.86,21.88,152688.0,20.0673,20.0673,20.0306,20.049,152688.0
2017-01-04 12:25:00,21.88,21.88,21.84,21.86,87531.0,20.049,20.049,20.0123,20.0306,87531.0
2017-01-04 12:30:00,21.86,21.89,21.86,21.88,88876.0,20.0306,20.0581,20.0306,20.049,88876.0
2017-01-04 12:35:00,21.88,21.88,21.83,21.84,44489.0,20.049,20.049,20.0032,20.0123,44489.0
2017-01-04 12:40:00,21.85,21.88,21.85,21.86,36453.0,20.0215,20.049,20.0215,20.0306,36453.0
2017-01-04 12:45:00,21.86,21.87,21.83,21.84,68810.0,20.0306,20.0398,20.0032,20.0123,68810.0
2017-01-04 12:50:00,21.85,21.86,21.85,21.86,55408.0,20.0215,20.0306,20.0215,20.0306,55408.0
2017-01-04 12:55:00,21.85,21.85,21.79,21.8,76374.0,20.0215,20.0215,19.9665,19.9757,76374.0
2017-01-04 13:00:00,21.8,21.83,21.78,21.83,81005.0,19.9757,20.0032,19.9573,20.0032,81005.0
2017-01-04 13:05:00,21.83,21.83,21.78,21.79,39485.0,20.0032,20.0032,19.9573,19.9665,39485.0
2017-01-04 13:10:00,21.79,21.9,21.78,21.87,537968.0,19.9665,20.0673,19.9573,20.0398,537968.0
2017-01-04 13:15:00,21.86,21.89,21.85,21.87,135123.0,20.0306,20.0581,20.0215,20.0398,135123.0
2017-01-04 13:20:00,21.88,21.9,21.88,21.88,72394.0,20.049,20.0673,20.049,20.049,72394.0
2017-01-04 13:25:00,21.88,21.88,21.82,21.82,99035.0,20.049,20.049,19.994,19.994,99035.0
2017-01-04 13:30:00,21.82,21.83,21.8,21.82,92057.0,19.994,20.0032,19.9757,19.994,92057.0
2017-01-04 13:35:00,21.82,21.82,21.8,21.82,42277.0,19.994,19.994,19.9757,19.994,42277.0
2017-01-04 13:40:00,21.81,21.81,21.76,21.77,307333.0,19.9848,19.9848,19.939,19.9482,307333.0
2017-01-04 13:45:00,21.76,21.77,21.75,21.76,100314.0,19.939,19.9482,19.9298,19.939,100314.0
2017-01-04 13:50:00,21.76,21.78,21.74,21.75,94888.0,19.939,19.9573,19.9207,19.9298,94888.0
2017-01-04 13:55:00,21.75,21.77,21.69,21.71,83805.0,19.9298,19.9482,19.8749,19.8932,83805.0
2017-01-04 14:00:00,21.71,21.86,21.67,21.79,555291.0,19.8932,20.0306,19.8565,19.9665,555291.0
2017-01-04 14:05:00,21.79,21.9,21.78,21.89,353420.0,19.9665,20.0673,19.9573,20.0581,353420.0
2017-01-04 14:10:00,21.89,21.93,21.85,21.92,341340.0,20.0581,20.0948,20.0215,20.0856,341340.0
2017-01-04 14:15:00,21.91,21.91,21.85,21.9,132822.0,20.0765,20.0765,20.0215,20.0673,132822.0
2017-01-04 14:20:00,21.89,21.89,21.8,21.82,238916.0,20.0581,20.0581,19.9757,19.994,238916.0
2017-01-04 14:25:00,21.82,21.86,21.78,21.8,141551.0,19.994,20.0306,19.9573,19.9757,141551.0
2017-01-04 14:30:00,21.8,21.8,21.73,21.74,116218.0,19.9757,19.9757,19.9115,19.9207,116218.0
2017-01-04 14:35:00,21.73,21.75,21.68,21.68,156649.0,19.9115,19.9298,19.8657,19.8657,156649.0
2017-01-04 14:40:00,21.68,21.7,21.65,21.66,95013.0,19.8657,19.884,19.8382,19.8474,95013.0
2017-01-04 14:45:00,21.66,21.66,21.56,21.61,191405.0,19.8474,19.8474,19.7557,19.8016,191405.0
2017-01-04 14:50:00,21.6,21.64,21.58,21.63,186117.0,19.7924,19.8291,19.7741,19.8199,186117.0
2017-01-04 14:55:00,21.63,21.71,21.63,21.7,152360.0,19.8199,19.8932,19.8199,19.884,152360.0
2017-01-04 15:00:00,21.7,21.75,21.69,21.72,158520.0,19.884,19.9298,19.8749,19.9024,158520.0
2017-01-04 15:05:00,21.72,21.73,21.7,21.7,69175.0,19.9024,19.9115,19.884,19.884,69175.0
2017-01-04 15:10:00,21.69,21.74,21.68,21.73,60951.0,19.8749,19.9207,19.8657,19.9115,60951.0
2017-01-04 15:15:00,21.73,21.79,21.72,21.79,123842.0,19.9115,19.9665,19.9024,19.9665,123842.0
2017-01-04 15:20:00,21.79,21.81,21.77,21.8,92267.0,19.9665,19.9848,19.9482,19.9757,92267.0
2017-01-04 15:25:00,21.81,21.81,21.75,21.75,57688.0,19.9848,19.9848,19.9298,19.9298,57688.0
2017-01-04 15:30:00,21.75,21.77,21.73,21.75,124107.0,19.9298,19.9482,19.9115,19.9298,124107.0
2017-01-04 15:35:00,21.74,21.8,21.73,21.77,154825.0,19.9207,19.9757,19.9115,19.9482,154825.0
2017-01-04 15:40:00,21.77,21.81,21.75,21.81,105863.0,19.9482,19.9848,19.9298,19.9848,105863.0
2017-01-04 15:45:00,21.81,21.83,21.8,21.8,163010.0,19.9848,20.0032,19.9757,19.9757,163010.0
2017-01-04 15:50:00,21.8,21.84,21.8,21.83,160408.0,19.9757,20.0123,19.9757,20.0032,160408.0
2017-01-04 15:55:00,21.83,21.92,21.8,21.9,1347427.0,20.0032,20.0856,19.9757,20.0673,1347427.0
2017-01-05 09:30:00,22.36,22.54,22.35,22.44,1094664.0,20.4888,20.6537,20.4796,20.5621,1094664.0
2017-01-05 09:35:00,22.45,22.57,22.45,22.54,834561.0,20.5713,20.6812,20.5713,20.6537,834561.0
2017-01-05 09:40:00,22.55,22.6,22.55,22.59,423293.0,20.6629,20.7087,20.6629,20.6995,423293.0
2017-01-05 09:45:00,22.6,22.63,22.57,22.61,447794.0,20.7087,20.7362,20.6812,20.7179,447794.0
2017-01-05 09:50:00,22.62,22.74,22.62,22.73,508794.0,20.727,20.837,20.727,20.8278,508794.0
2017-01-05 09:55:00,22.74,22.75,22.59,22.67,346976.0,20.837,20.8462,20.6995,20.7729,346976.0
2017-01-05 10:00:00,22.67,22.8,22.63,22.79,638308.0,20.7729,20.892,20.7362,20.8828,638308.0
2017-01-05 10:05:00,22.8,22.83,22.75,22.83,417442.0,20.892,20.9195,20.8462,20.9195,417442.0
2017-01-05 10:10:00,22.83,22.92,22.82,22.86,632361.0,20.9195,21.0019,20.9103,20.947,632361.0
2017-01-05 10:15:00,22.86,22.89,22.78,22.85,436593.0,20.947,20.9744,20.8736,20.9378,436593.0
2017-01-05 10:20:00,22.85,22.89,22.82,22.83,317390.0,20.9378,20.9744,20.9103,20.9195,317390.0
2017-01-05 10:25:00,22.83,22.95,22.82,22.89,598245.0,20.9195,21.0294,20.9103,20.9744,598245.0
2017-01-05 10:30:00,22.9,22.94,22.87,22.91,330979.0,20.9836,21.0203,20.9561,20.9928,330979.0
2017-01-05 10:35:00,22.91,22.95,22.89,22.93,381868.0,20.9928,21.0294,20.9744,21.0111,381868.0
2017-01-05 10:40:00,22.92,22.99,22.92,22.99,350017.0,21.0019,21.0661,21.0019,21.0661,350017.0
2017-01-05 10:45:00,22.99,23.09,22.98,23.07,401909.0,21.0661,21.1577,21.0569,21.1394,401909.0
2017-01-05 10:50:00,23.08,23.1,23.05,23.09,395479.0,21.1485,21.1669,21.1211,21.1577,395479.0
2017-01-05 10:55:00,23.09,23.12,23.01,23.07,416299.0,21.1577,21.1852,21.0844,21.1394,416299.0
2017-01-05 11:00:00,23.06,23.17,23.06,23.17,669609.0,21.1302,21.231,21.1302,21.231,669609.0
2017-01-05 11:05:00,23.16,23.24,23.16,23.19,595008.0,21.2218,21.2952,21.2218,21.2493,595008.0
2017-01-05 11:10:00,23.2,23.25,23.2,23.23,543419.0,21.2585,21.3043,21.2585,21.286,543419.0
2017-01-05 11:15:00,23.23,23.28,23.16,23.26,502047.0,21.286,21.3318,21.2218,21.3135,502047.0
2017-01-05 11:20:00,23.26,23.26,23.06,23.09,502542.0,21.3135,21.3135,21.1302,21.1577,502542.0
2017-01-05 11:25:00,23.1,23.11,22.98,23.03,451489.0,21.1669,21.176,21.0569,21.1027,451489.0
2017-01-05 11:30:00,23.03,23.15,23.02,23.09,450572.0,21.1027,21.2127,21.0936,21.1577,450572.0
2017-01-05 11:35:00,23.1,23.15,23.06,23.09,329518.0,21.1669,21.2127,21.1302,21.1577,329518.0
2017-01-05 11:40:00,23.09,23.18,23.08,23.12,405024.0,21.1577,21.2402,21.1485,21.1852,405024.0
2017-01-05 11:45:00,23.12,23.14,23.01,23.05,322782.0,21.1852,21.2035,21.0844,21.1211,322782.0
2017-01-05 11:50:00,23.05,23.07,22.96,23.02,354201.0,21.1211,21.1394,21.0386,21.0936,354201.0
2017-01-05 11:55:00,23.03,23.11,23.02,23.08,369373.0,21.1027,21.176,21.0936,21.1485,369373.0
2017-01-05 12:00:00,23.08,23.08,23.0,23.05,415693.0,21.1485,21.1485,21.0752,21.1211,415693.0
2017-01-05 12:05:00,23.05,23.1,23.04,23.09,241135.0,21.1211,21.1669,21.1119,21.1577,241135.0
2017-01-05 12:10:00,23.09,23.16,23.09,23.16,357321.0,21.1577,21.2218,21.1577,21.2218,357321.0
2017-01-05 12:15:00,23.16,23.16,23.1,23.13,193340.0,21.2218,21.2218,21.1669,21.1944,193340.0
2017-01-05 12:20:00,23.13,23.17,23.13,23.16,145493.0,21.1944,21.231,21.1944,21.2218,145493.0
2017-01-05 12:25:00,23.15,23.17,23.12,23.15,145507.0,21.2127,21.231,21.1852,21.2127,145507.0
2017-01-05 12:30:00,23.16,23.17,23.14,23.15,85629.0,21.2218,21.231,21.2035,21.2127,85629.0
2017-01-05 12:35:00,23.15,23.17,23.11,23.15,206103.0,21.2127,21.231,21.176,21.2127,206103.0
2017-01-05 12:40:00,23.15,23.17,23.13,23.17,132706.0,21.2127,21.231,21.1944,21.231,132706.0
2017-01-05 12:45:00,23.17,23.22,23.17,23.19,434990.0,21.231,21.2768,21.231,21.2493,434990.0
2017-01-05 12:50:00,23.19,23.2,23.17,23.2,190765.0,21.2493,21.2585,21.231,21.2585,190765.0
2017-01-05 12:55:00,23.19,23.24,23.19,23.2,252594.0,21.2493,21.2952,21.2493,21.2585,252594.0
2017-01-05 13:00:00,23.19,23.19,23.16,23.17,210819.0,21.2493,21.2493,21.2218,21.231,210819.0
2017-01-05 13:05:00,23.17,23.17,23.12,23.15,192914.0,21.231,21.231,21.1852,21.2127,192914.0
2017-01-05 13:10:00,23.15,23.2,23.13,23.2,151193.0,21.2127,21.2585,21.1944,21.2585,151193.0
2017-01-05 13:15:00,23.21,23.23,23.2,23.22,153006.0,21.2677,21.286,21.2585,21.2768,153006.0
2017-01-05 13:20:00,23.22,23.24,23.18,23.23,176072.0,21.2768,21.2952,21.2402,21.286,176072.0
2017-01-05 13:25:00,23.23,23.23,23.15,23.16,224202.0,21.286,21.286,21.2127,21.2218,224202.0
2017-01-05 13:30:00,23.15,23.17,23.06,23.06,302505.0,21.2127,21.231,21.1302,21.1302,302505.0
2017-01-05 13:35:00,23.07,23.14,23.06,23.13,216170.0,21.1394,21.2035,21.1302,21.1944,216170.0
2017-01-05 13:40:00,23.12,23.17,23.11,23.15,130044.0,21.1852,21.231,21.176,21.2127,130044.0
2017-01-05 13:45:00,23.14,23.17,23.12,23.17,166242.0,21.2035,21.231,21.1852,21.231,166242.0
2017-01-05 13:50:00,23.17,23.21,23.16,23.16,241095.0,21.231,21.2677,21.2218,21.2218,241095.0
2017-01-05 13:55:00,23.16,23.2,23.16,23.19,185753.0,21.2218,21.2585,21.2218,21.2493,185753.0
2017-01-05 14:00:00,23.2,23.22,23.17,23.17,231905.0,21.2585,21.2768,21.231,21.231,231905.0
2017-01-05 14:05:00,23.17,23.2,23.16,23.17,146098.0,21.231,21.2585,21.2218,21.231,146098.0
2017-01-05 14:10:00,23.18,23.2,23.14,23.14,148204.0,21.2402,21.2585,21.2035,21.2035,148204.0
2017-01-05 14:15:00,23.15,23.19,23.13,23.17,215298.0,21.2127,21.2493,21.1944,21.231,215298.0
2017-01-05 14:20:00,23.17,23.2,23.17,23.19,218711.0,21.231,21.2585,21.231,21.2493,218711.0
2017-01-05 14:25:00,23.19,23.23,23.17,23.18,404261.0,21.2493,21.286,21.231,21.2402,404261.0
2017-01-05 14:30:00,23.19,23.24,23.18,23.22,203536.0,21.2493,21.2952,21.2402,21.2768,203536.0
2017-01-05 14:35:00,23.22,23.22,23.18,23.18,135025.0,21.2768,21.2768,21.2402,21.2402,135025.0
2017-01-05 14:40:00,23.18,23.2,23.16,23.18,210145.0,21.2402,21.2585,21.2218,21.2402,210145.0
2017-01-05 14:45:00,23.18,23.2,23.17,23.17,214350.0,21.2402,21.2585,21.231,21.231,214350.0
2017-01-05 14:50:00,23.17,23.17,23.11,23.14,240004.0,21.231,21.231,21.176,21.2035,240004.0
2017-01-05 14:55:00,23.15,23.18,23.13,23.18,199175.0,21.2127,21.2402,21.1944,21.2402,199175.0
2017-01-05 15:00:00,23.17,23.17,23.14,23.17,139219.0,21.231,21.231,21.2035,21.231,139219.0
2017-01-05 15:05:00,23.16,23.17,23.14,23.16,256378.0,21.2218,21.231,21.2035,21.2218,256378.0
2017-01-05 15:10:00,23.16,23.18,23.15,23.17,126424.0,21.2218,21.2402,21.2127,21.231,126424.0
2017-01-05 15:15:00,23.17,23.2,23.17,23.18,240102.0,21.231,21.2585,21.231,21.2402,240102.0
2017-01-05 15:20:00,23.19,23.22,23.17,23.18,199239.0,21.2493,21.2768,21.231,21.2402,199239.0
2017-01-05 15:25:00,23.19,23.22,23.18,23.2,189062.0,21.2493,21.2768,21.2402,21.2585,189062.0
2017-01-05 15:30:00,23.2,23.25,23.19,23.24,464287.0,21.2585,21.3043,21.2493,21.2952,464287.0
2017-01-05 15:35:00,23.24,23.26,23.23,23.25,395944.0,21.2952,21.3135,21.286,21.3043,395944.0
2017-01-05 15:40:00,23.25,23.31,23.25,23.31,525895.0,21.3043,21.3593,21.3043,21.3593,525895.0
2017-01-05 15:45:00,23.31,23.32,23.26,23.3,440090.0,21.3593,21.3685,21.3135,21.3501,440090.0
2017-01-05 15:50:00,23.3,23.31,23.26,23.28,475465.0,21.3501,21.3593,21.3135,21.3318,475465.0
2017-01-05 15:55:00,23.28,23.35,23.19,23.19,1788550.0,21.3318,21.3959,21.2493,21.2493,1788550.0
2017-01-06 09:30:00,22.69,22.85,22.58,22.76,949596.0,20.7912,20.9378,20.6904,20.8553,949596.0
2017-01-06 09:35:00,22.76,22.92,22.76,22.82,513756.0,20.8553,21.0019,20.8553,20.9103,513756.0
2017-01-06 09:40:00,22.82,22.94,22.81,22.94,328772.0,20.9103,21.0203,20.9011,21.0203,328772.0
2017-01-06 09:45:00,22.94,23.08,22.91,23.01,467784.0,21.0203,21.1485,20.9928,21.0844,467784.0
2017-01-06 09:50:00,23.0,23.01,22.89,23.01,535094.0,21.0752,21.0844,20.9744,21.0844,535094.0
2017-01-06 09:55:00,23.02,23.05,22.93,22.94,399617.0,21.0936,21.1211,21.0111,21.0203,399617.0
2017-01-06 10:00:00,22.94,22.97,22.9,22.93,316432.0,21.0203,21.0477,20.9836,21.0111,316432.0
2017-01-06 10:05:00,22.92,22.92,22.79,22.85,503799.0,21.0019,21.0019,20.8828,20.9378,503799.0
2017-01-06 10:10:00,22.84,22.94,22.83,22.92,260720.0,20.9286,21.0203,20.9195,21.0019,260720.0
2017-01-06 10:15:00,22.91,22.91,22.78,22.78,308756.0,20.9928,20.9928,20.8736,20.8736,308756.0
2017-01-06 10:20:00,22.78,22.8,22.73,22.77,228866.0,20.8736,20.892,20.8278,20.8645,228866.0
2017-01-06 10:25:00,22.77,22.79,22.69,22.74,342375.0,20.8645,20.8828,20.7912,20.837,342375.0
2017-01-06 10:30:00,22.73,22.78,22.71,22.77,246553.0,20.8278,20.8736,20.8095,20.8645,246553.0
2017-01-06 10:35:00,22.77,22.82,22.69,22.71,181087.0,20.8645,20.9103,20.7912,20.8095,181087.0
2017-01-06 10:40:00,22.71,22.72,22.65,22.66,279249.0,20.8095,20.8187,20.7545,20.7637,279249.0
2017-01-06 10:45:00,22.66,22.7,22.65,22.68,208252.0,20.7637,20.8003,20.7545,20.782,208252.0
2017-01-06 10:50:00,22.68,22.74,22.64,22.64,254574.0,20.782,20.837,20.7454,20.7454,254574.0
2017-01-06 10:55:00,22.64,22.69,22.58,22.62,386530.0,20.7454,20.7912,20.6904,20.727,386530.0
2017-01-06 11:00:00,22.61,22.64,22.58,22.58,209553.0,20.7179,20.7454,20.6904,20.6904,209553.0
2017-01-06 11:05:00,22.57,22.57,22.44,22.48,457864.0,20.6812,20.6812,20.5621,20.5988,457864.0
2017-01-06 11:10:00,22.48,22.49,22.31,22.33,594066.0,20.5988,20.6079,20.443,20.4613,594066.0
2017-01-06 11:15:00,22.33,22.38,22.26,22.27,368551.0,20.4613,20.5071,20.3972,20.4063,368551.0
2017-01-06 11:20:00,22.27,22.3,22.18,22.26,422033.0,20.4063,20.4338,20.3239,20.3972,422033.0
2017-01-06 11:25:00,22.26,22.33,22.23,22.25,371618.0,20.3972,20.4613,20.3697,20.388,371618.0
2017-01-06 11:30:00,22.25,22.31,22.23,22.28,310313.0,20.388,20.443,20.3697,20.4155,310313.0
2017-01-06 11:35:00,22.28,22.41,22.27,22.38,269483.0,20.4155,20.5346,20.4063,20.5071,269483.0
2017-01-06 11:40:00,22.38,22.38,22.26,22.27,311248.0,20.5071,20.5071,20.3972,20.4063,311248.0
2017-01-06 11:45:00,22.27,22.3,22.25,22.27,191650.0,20.4063,20.4338,20.388,20.4063,191650.0
2017-01-06 11:50:00,22.27,22.29,22.25,22.29,246724.0,20.4063,20.4247,20.388,20.4247,246724.0
2017-01-06 11:55:00,22.29,22.31,22.25,22.3,197421.0,20.4247,20.443,20.388,20.4338,197421.0
2017-01-06 12:00:00,22.3,22.31,22.25,22.28,181990.0,20.4338,20.443,20.388,20.4155,181990.0
2017-01-06 12:05:00,22.27,22.27,22.18,22.22,318458.0,20.4063,20.4063,20.3239,20.3605,318458.0
2017-01-06 12:10:00,22.22,22.25,22.2,22.23,141356.0,20.3605,20.388,20.3422,20.3697,141356.0
2017-01-06 12:15:00,22.23,22.25,22.2,22.21,161347.0,20.3697,20.388,20.3422,20.3514,161347.0
2017-01-06 12:20:00,22.21,22.24,22.2,22.22,160478.0,20.3514,20.3788,20.3422,20.3605,160478.0
2017-01-06 12:25:00,22.21,22.27,22.21,22.26,192650.0,20.3514,20.4063,20.3514,20.3972,192650.0
2017-01-06 12:30:00,22.26,22.31,22.26,22.26,167991.0,20.3972,20.443,20.3972,20.3972,167991.0
2017-01-06 12:35:00,22.26,22.28,22.23,22.25,144930.0,20.3972,20.4155,20.3697,20.388,144930.0
2017-01-06 12:40:00,22.24,22.25,22.21,22.25,77438.0,20.3788,20.388,20.3514,20.388,77438.0
2017-01-06 12:45:00,22.24,22.33,22.23,22.33,131564.0,20.3788,20.4613,20.3697,20.4613,131564.0
2017-01-06 12:50:00,22.33,22.4,22.33,22.35,318711.0,20.4613,20.5255,20.4613,20.4796,318711.0
2017-01-06 12:55:00,22.35,22.36,22.3,22.31,167421.0,20.4796,20.4888,20.4338,20.443,167421.0
2017-01-06 13:00:00,22.31,22.34,22.29,22.33,222523.0,20.443,20.4705,20.4247,20.4613,222523.0
2017-01-06 13:05:00,22.32,22.34,22.27,22.27,122612.0,20.4521,20.4705,20.4063,20.4063,122612.0
2017-01-06 13:10:00,22.27,22.31,22.27,22.28,86897.0,20.4063,20.443,20.4063,20.4155,86897.0
2017-01-06 13:15:00,22.28,22.28,22.25,22.26,95722.0,20.4155,20.4155,20.388,20.3972,95722.0
2017-01-06 13:20:00,22.25,22.26,22.22,22.25,129208.0,20.388,20.3972,20.3605,20.388,129208.0
2017-01-06 13:25:00,22.24,22.24,22.2,22.2,73964.0,20.3788,20.3788,20.3422,20.3422,73964.0
2017-01-06 13:30:00,22.21,22.21,22.19,22.2,143473.0,20.3514,20.3514,20.333,20.3422,143473.0
2017-01-06 13:35:00,22.19,22.19,22.09,22.09,253562.0,20.333,20.333,20.2414,20.2414,253562.0
2017-01-06 13:40:00,22.09,22.15,22.08,22.12,143791.0,20.2414,20.2964,20.2322,20.2689,143791.0
2017-01-06 13:45:00,22.11,22.12,22.08,22.1,201869.0,20.2597,20.2689,20.2322,20.2506,201869.0
2017-01-06 13:50:00,22.1,22.11,22.03,22.03,273335.0,20.2506,20.2597,20.1864,20.1864,273335.0
2017-01-06 13:55:00,22.03,22.07,22.02,22.04,158064.0,20.1864,20.2231,20.1773,20.1956,158064.0
2017-01-06 14:00:00,22.03,22.09,22.03,22.09,136600.0,20.1864,20.2414,20.1864,20.2414,136600.0
2017-01-06 14:05:00,22.09,22.13,22.09,22.11,130330.0,20.2414,20.278,20.2414,20.2597,130330.0
2017-01-06 14:10:00,22.11,22.13,22.08,22.08,158316.0,20.2597,20.278,20.2322,20.2322,158316.0
2017-01-06 14:15:00,22.08,22.13,22.08,22.1,130352.0,20.2322,20.278,20.2322,20.2506,130352.0
2017-01-06 14:20:00,22.1,22.16,22.1,22.13,175033.0,20.2506,20.3055,20.2506,20.278,175033.0
2017-01-06 14:25:00,22.13,22.15,22.11,22.12,177926.0,20.278,20.2964,20.2597,20.2689,177926.0
2017-01-06 14:30:00,22.13,22.14,22.09,22.1,174699.0,20.278,20.2872,20.2414,20.2506,174699.0
2017-01-06 14:35:00,22.09,22.09,22.05,22.05,355677.0,20.2414,20.2414,20.2047,20.2047,355677.0
2017-01-06 14:40:00,22.06,22.08,22.06,22.07,118396.0,20.2139,20.2322,20.2139,20.2231,118396.0
2017-01-06 14:45:00,22.06,22.14,22.06,22.14,260514.0,20.2139,20.2872,20.2139,20.2872,260514.0
2017-01-06 14:50:00,22.14,22.14,22.08,22.1,197179.0,20.2872,20.2872,20.2322,20.2506,197179.0
2017-01-06 14:55:00,22.1,22.12,22.08,22.12,143906.0,20.2506,20.2689,20.2322,20.2689,143906.0
2017-01-06 15:00:00,22.12,22.17,22.09,22.17,184050.0,20.2689,20.3147,20.2414,20.3147,184050.0
2017-01-06 15:05:00,22.16,22.16,22.11,22.12,166773.0,20.3055,20.3055,20.2597,20.2689,166773.0
2017-01-06 15:10:00,22.12,22.2,22.12,22.19,299711.0,20.2689,20.3422,20.2689,20.333,299711.0
2017-01-06 15:15:00,22.2,22.31,22.19,22.31,394549.0,20.3422,20.443,20.333,20.443,394549.0
2017-01-06 15:20:00,22.31,22.32,22.22,22.32,350788.0,20.443,20.4521,20.3605,20.4521,350788.0
2017-01-06 15:25:00,22.33,22.35,22.27,22.33,292358.0,20.4613,20.4796,20.4063,20.4613,292358.0
2017-01-06 15:30:00,22.33,22.36,22.32,22.33,208271.0,20.4613,20.4888,20.4521,20.4613,208271.0
2017-01-06 15:35:00,22.33,22.33,22.27,22.27,420097.0,20.4613,20.4613,20.4063,20.4063,420097.0
2017-01-06 15:40:00,22.27,22.27,22.22,22.22,273262.0,20.4063,20.4063,20.3605,20.3605,273262.0
2017-01-06 15:45:00,22.23,22.32,22.23,22.32,294705.0,20.3697,20.4521,20.3697,20.4521,294705.0
2017-01-06 15:50:00,22.32,22.39,22.32,22.35,469282.0,20.4521,20.5163,20.4521,20.4796,469282.0
2017-01-06 15:55:00,22.35,22.41,22.29,22.39,1936450.0,20.4796,20.5346,20.4247,20.5163,1936450.0
2017-01-09 09:30:00,22.93,22.93,22.69,22.74,1177405.0,21.0111,21.0111,20.7912,20.837,1177405.0
2017-01-09 09:35:00,22.73,22.74,22.55,22.64,774696.0,20.8278,20.837,20.6629,20.7454,774696.0
2017-01-09 09:40:00,22.64,22.78,22.6,22.67,492637.0,20.7454,20.8736,20.7087,20.7729,492637.0
2017-01-09 09:45:00,22.67,22.7,22.51,22.54,514616.0,20.7729,20.8003,20.6262,20.6537,514616.0
2017-01-09 09:50:00,22.54,22.54,22.42,22.49,480026.0,20.6537,20.6537,20.5438,20.6079,480026.0
2017-01-09 09:55:00,22.49,22.58,22.49,22.5,377284.0,20.6079,20.6904,20.6079,20.6171,377284.0
2017-01-09 10:00:00,22.5,22.6,22.47,22.59,342876.0,20.6171,20.7087,20.5896,20.6995,342876.0
2017-01-09 10:05:00,22.58,22.61,22.5,22.52,288219.0,20.6904,20.7179,20.6171,20.6354,288219.0
2017-01-09 10:10:00,22.52,22.61,22.52,22.55,249963.0,20.6354,20.7179,20.6354,20.6629,249963.0
2017-01-09 10:15:00,22.55,22.56,22.45,22.47,258585.0,20.6629,20.6721,20.5713,20.5896,258585.0
2017-01-09 10:20:00,22.47,22.55,22.42,22.42,191138.0,20.5896,20.6629,20.5438,20.5438,191138.0
2017-01-09 10:25:00,22.43,22.47,22.42,22.45,237765.0,20.5529,20.5896,20.5438,20.5713,237765.0
2017-01-09 10:30:00,22.46,22.54,22.45,22.54,279511.0,20.5804,20.6537,20.5713,20.6537,279511.0
2017-01-09 10:35:00,22.54,22.6,22.53,22.57,309011.0,20.6537,20.7087,20.6446,20.6812,309011.0
2017-01-09 10:40:00,22.57,22.58,22.5,22.54,195299.0,20.6812,20.6904,20.6171,20.6537,195299.0
2017-01-09 10:45:00,22.53,22.59,22.53,22.54,189612.0,20.6446,20.6995,20.6446,20.6537,189612.0
2017-01-09 10:50:00,22.54,22.56,22.5,22.5,157557.0,20.6537,20.6721,20.6171,20.6171,157557.0
2017-01-09 10:55:00,22.51,22.56,22.51,22.55,114253.0,20.6262,20.6721,20.6262,20.6629,114253.0
2017-01-09 11:00:00,22.56,22.7,22.56,22.65,311708.0,20.6721,20.8003,20.6721,20.7545,311708.0
2017-01-09 11:05:00,22.64,22.67,22.62,22.66,161743.0,20.7454,20.7729,20.727,20.7637,161743.0
2017-01-09 11:10:00,22.66,22.66,22.55,22.62,284946.0,20.7637,20.7637,20.6629,20.727,284946.0
2017-01-09 11:15:00,22.61,22.72,22.61,22.7,197022.0,20.7179,20.8187,20.7179,20.8003,197022.0
2017-01-09 11:20:00,22.7,22.76,22.65,22.76,438672.0,20.8003,20.8553,20.7545,20.8553,438672.0
2017-01-09 11:25:00,22.78,22.81,22.71,22.73,286977.0,20.8736,20.9011,20.8095,20.8278,286977.0
2017-01-09 11:30:00,22.74,22.85,22.74,22.76,325661.0,20.837,20.9378,20.837,20.8553,325661.0
2017-01-09 11:35:00,22.76,22.76,22.66,22.67,226368.0,20.8553,20.8553,20.7637,20.7729,226368.0
2017-01-09 11:40:00,22.67,22.79,22.65,22.79,172890.0,20.7729,20.8828,20.7545,20.8828,172890.0
2017-01-09 11:45:00,22.8,22.85,22.78,22.81,206446.0,20.892,20.9378,20.8736,20.9011,206446.0
2017-01-09 11:50:00,22.81,22.82,22.76,22.78,143518.0,20.9011,20.9103,20.8553,20.8736,143518.0
2017-01-09 11:55:00,22.79,22.86,22.79,22.83,133950.0,20.8828,20.947,20.8828,20.9195,133950.0
2017-01-09 12:00:00,22.83,22.84,22.77,22.78,109934.0,20.9195,20.9286,20.8645,20.8736,109934.0
2017-01-09 12:05:00,22.78,22.78,22.63,22.63,263753.0,20.8736,20.8736,20.7362,20.7362,263753.0
2017-01-09 12:10:00,22.63,22.73,22.62,22.71,173247.0,20.7362,20.8278,20.727,20.8095,173247.0
2017-01-09 12:15:00,22.71,22.79,22.71,22.78,217966.0,20.8095,20.8828,20.8095,20.8736,217966.0
2017-01-09 12:20:00,22.78,22.78,22.69,22.76,194995.0,20.8736,20.8736,20.7912,20.8553,194995.0
2017-01-09 12:25:00,22.76,22.77,22.71,22.74,151242.0,20.8553,20.8645,20.8095,20.837,151242.0
2017-01-09 12:30:00,22.75,22.76,22.74,22.76,75004.0,20.8462,20.8553,20.837,20.8553,75004.0
2017-01-09 12:35:00,22.75,22.75,22.68,22.69,83557.0,20.8462,20.8462,20.782,20.7912,83557.0
2017-01-09 12:40:00,22.69,22.73,22.68,22.73,96528.0,20.7912,20.8278,20.782,20.8278,96528.0
2017-01-09 12:45:00,22.73,22.75,22.7,22.74,117213.0,20.8278,20.8462,20.8003,20.837,117213.0
2017-01-09 12:50:00,22.75,22.78,22.74,22.75,88461.0,20.8462,20.8736,20.837,20.8462,88461.0
2017-01-09 12:55:00,22.74,22.78,22.73,22.77,150374.0,20.837,20.8736,20.8278,20.8645,150374.0
2017-01-09 13:00:00,22.77,22.82,22.75,22.82,103023.0,20.8645,20.9103,20.8462,20.9103,103023.0
2017-01-09 13:05:00,22.82,22.84,22.8,22.84,243735.0,20.9103,20.9286,20.892,20.9286,243735.0
2017-01-09 13:10:00,22.84,22.87,22.82,22.84,156785.0,20.9286,20.9561,20.9103,20.9286,156785.0
2017-01-09 13:15:00,22.83,22.83,22.76,22.78,69456.0,20.9195,20.9195,20.8553,20.8736,69456.0
2017-01-09 13:20:00,22.77,22.82,22.75,22.8,157681.0,20.8645,20.9103,20.8462,20.892,157681.0
2017-01-09 13:25:00,22.81,22.84,22.81,22.84,113758.0,20.9011,20.9286,20.9011,20.9286,113758.0
2017-01-09 13:30:00,22.84,22.9,22.84,22.87,247384.0,20.9286,20.9836,20.9286,20.9561,247384.0
2017-01-09 13:35:00,22.86,22.86,22.8,22.82,154968.0,20.947,20.947,20.892,20.9103,154968.0
2017-01-09 13:40:00,22.83,22.86,22.82,22.82,163220.0,20.9195,20.947,20.9103,20.9103,163220.0
2017-01-09 13:45:00,22.82,22.83,22.78,22.82,139911.0,20.9103,20.9195,20.8736,20.9103,139911.0
2017-01-09 13:50:00,22.82,22.85,22.8,22.8,184205.0,20.9103,20.9378,20.892,20.892,184205.0
2017-01-09 13:55:00,22.79,22.81,22.77,22.79,115026.0,20.8828,20.9011,20.8645,20.8828,115026.0
2017-01-09 14:00:00,22.78,22.78,22.73,22.74,153306.0,20.8736,20.8736,20.8278,20.837,153306.0
2017-01-09 14:05:00,22.75,22.81,22.75,22.81,126537.0,20.8462,20.9011,20.8462,20.9011,126537.0
2017-01-09 14:10:00,22.82,22.85,22.79,22.83,264653.0,20.9103,20.9378,20.8828,20.9195,264653.0
2017-01-09 14:15:00,22.82,22.86,22.81,22.85,138057.0,20.9103,20.947,20.9011,20.9378,138057.0
2017-01-09 14:20:00,22.85,22.85,22.8,22.8,123147.0,20.9378,20.9378,20.892,20.892,123147.0
2017-01-09 14:25:00,22.81,22.83,22.8,22.81,67298.0,20.9011,20.9195,20.892,20.9011,67298.0
2017-01-09 14:30:00,22.81,22.83,22.78,22.83,141494.0,20.9011,20.9195,20.8736,20.9195,141494.0
2017-01-09 14:35:00,22.82,22.84,22.78,22.84,136453.0,20.9103,20.9286,20.8736,20.9286,136453.0
2017-01-09 14:40:00,22.84,22.84,22.81,22.82,131491.0,20.9286,20.9286,20.9011,20.9103,131491.0
2017-01-09 14:45:00,22.83,22.83,22.8,22.81,106397.0,20.9195,20.9195,20.892,20.9011,106397.0
2017-01-09 14:50:00,22.8,22.85,22.8,22.83,112573.0,20.892,20.9378,20.892,20.9195,112573.0
2017-01-09 14:55:00,22.83,22.83,22.81,22.83,120679.0,20.9195,20.9195,20.9011,20.9195,120679.0
2017-01-09 15:00:00,22.82,22.82,22.72,22.75,370423.0,20.9103,20.9103,20.8187,20.8462,370423.0
2017-01-09 15:05:00,22.75,22.75,22.64,22.67,432049.0,20.8462,20.8462,20.7454,20.7729,432049.0
2017-01-09 15:10:00,22.67,22.69,22.61,22.64,290136.0,20.7729,20.7912,20.7179,20.7454,290136.0
2017-01-09 15:15:00,22.63,22.65,22.52,22.53,222074.0,20.7362,20.7545,20.6354,20.6446,222074.0
2017-01-09 15:20:00,22.52,22.57,22.5,22.51,336225.0,20.6354,20.6812,20.6171,20.6262,336225.0
2017-01-09 15:25:00,22.51,22.53,22.45,22.52,390964.0,20.6262,20.6446,20.5713,20.6354,390964.0
2017-01-09 15:30:00,22.51,22.51,22.43,22.45,253370.0,20.6262,20.6262,20.5529,20.5713,253370.0
2017-01-09 15:35:00,22.45,22.46,22.34,22.35,332739.0,20.5713,20.5804,20.4705,20.4796,332739.0
2017-01-09 15:40:00,22.36,22.48,22.33,22.48,402119.0,20.4888,20.5988,20.4613,20.5988,402119.0
2017-01-09 15:45:00,22.48,22.53,22.48,22.49,224087.0,20.5988,20.6446,20.5988,20.6079,224087.0
2017-01-09 15:50:00,22.5,22.53,22.49,22.51,267656.0,20.6171,20.6446,20.6079,20.6262,267656.0
2017-01-09 15:55:00,22.52,22.52,22.45,22.46,465044.0,20.6354,20.6354,20.5713,20.5804,465044.0
2017-01-10 09:30:00,22.68,22.85,22.61,22.85,695535.0,20.782,20.9378,20.7179,20.9378,695535.0
2017-01-10 09:35:00,22.86,22.88,22.75,22.81,615625.0,20.947,20.9653,20.8462,20.9011,615625.0
2017-01-10 09:40:00,22.81,22.89,22.8,22.89,656159.0,20.9011,20.9744,20.892,20.9744,656159.0
2017-01-10 09:45:00,22.88,22.95,22.88,22.92,395870.0,20.9653,21.0294,20.9653,21.0019,395870.0
2017-01-10 09:50:00,22.92,22.95,22.83,22.87,492472.0,21.0019,21.0294,20.9195,20.9561,492472.0
2017-01-10 09:55:00,22.87,22.88,22.75,22.76,300192.0,20.9561,20.9653,20.8462,20.8553,300192.0
2017-01-10 10:00:00,22.76,22.83,22.69,22.74,527277.0,20.8553,20.9195,20.7912,20.837,527277.0
2017-01-10 10:05:00,22.74,22.77,22.67,22.67,281277.0,20.837,20.8645,20.7729,20.7729,281277.0
2017-01-10 10:10:00,22.67,22.72,22.65,22.67,335421.0,20.7729,20.8187,20.7545,20.7729,335421.0
2017-01-10 10:15:00,22.67,22.67,22.61,22.64,502496.0,20.7729,20.7729,20.7179,20.7454,502496.0
2017-01-10 10:20:00,22.64,22.72,22.6,22.68,418369.0,20.7454,20.8187,20.7087,20.782,418369.0
2017-01-10 10:25:00,22.68,22.69,22.61,22.63,267419.0,20.782,20.7912,20.7179,20.7362,267419.0
2017-01-10 10:30:00,22.63,22.64,22.5,22.55,426405.0,20.7362,20.7454,20.6171,20.6629,426405.0
2017-01-10 10:35:00,22.55,22.64,22.52,22.55,333854.0,20.6629,20.7454,20.6354,20.6629,333854.0
2017-01-10 10:40:00,22.55,22.62,22.54,22.62,337195.0,20.6629,20.727,20.6537,20.727,337195.0
2017-01-10 10:45:00,22.61,22.66,22.59,22.65,313440.0,20.7179,20.7637,20.6995,20.7545,313440.0
2017-01-10 10:50:00,22.64,22.7,22.6,22.6,401839.0,20.7454,20.8003,20.7087,20.7087,401839.0
2017-01-10 10:55:00,22.6,22.67,22.57,22.67,309331.0,20.7087,20.7729,20.6812,20.7729,309331.0
2017-01-10 11:00:00,22.67,22.69,22.61,22.61,276084.0,20.7729,20.7912,20.7179,20.7179,276084.0
2017-01-10 11:05:00,22.61,22.65,22.56,22.58,368605.0,20.7179,20.7545,20.6721,20.6904,368605.0
2017-01-10 11:10:00,22.58,22.62,22.56,22.59,333883.0,20.6904,20.727,20.6721,20.6995,333883.0
2017-01-10 11:15:00,22.6,22.64,22.58,22.59,267353.0,20.7087,20.7454,20.6904,20.6995,267353.0
2017-01-10 11:20:00,22.59,22.61,22.57,22.57,152267.0,20.6995,20.7179,20.6812,20.6812,152267.0
2017-01-10 11:25:00,22.56,22.61,22.56,22.59,186457.0,20.6721,20.7179,20.6721,20.6995,186457.0
2017-01-10 11:30:00,22.59,22.64,22.58,22.59,284006.0,20.6995,20.7454,20.6904,20.6995,284006.0
2017-01-10 11:35:00,22.59,22.6,22.57,22.6,127457.0,20.6995,20.7087,20.6812,20.7087,127457.0
2017-01-10 11:40:00,22.6,22.63,22.58,22.59,59581.0,20.7087,20.7362,20.6904,20.6995,59581.0
2017-01-10 11:45:00,22.6,22.64,22.6,22.62,47906.0,20.7087,20.7454,20.7087,20.727,47906.0
2017-01-10 11:50:00,22.63,22.63,22.57,22.6,90159.0,20.7362,20.7362,20.6812,20.7087,90159.0
2017-01-10 11:55:00,22.61,22.64,22.61,22.64,132904.0,20.7179,20.7454,20.7179,20.7454,132904.0
2017-01-10 12:00:00,22.65,22.69,22.61,22.62,273367.0,20.7545,20.7912,20.7179,20.727,273367.0
2017-01-10 12:05:00,22.62,22.62,22.55,22.56,183345.0,20.727,20.727,20.6629,20.6721,183345.0
2017-01-10 12:10:00,22.56,22.57,22.47,22.49,374539.0,20.6721,20.6812,20.5896,20.6079,374539.0
2017-01-10 12:15:00,22.5,22.51,22.37,22.38,367091.0,20.6171,20.6262,20.498,20.5071,367091.0
2017-01-10 12:20:00,22.37,22.39,22.33,22.34,282198.0,20.498,20.5163,20.4613,20.4705,282198.0
2017-01-10 12:25:00,22.34,22.42,22.34,22.36,279859.0,20.4705,20.5438,20.4705,20.4888,279859.0
2017-01-10 12:30:00,22.36,22.36,22.28,22.35,300348.0,20.4888,20.4888,20.4155,20.4796,300348.0
2017-01-10 12:35:00,22.36,22.37,22.33,22.36,195854.0,20.4888,20.498,20.4613,20.4888,195854.0
2017-01-10 12:40:00,22.35,22.39,22.33,22.38,128589.0,20.4796,20.5163,20.4613,20.5071,128589.0
2017-01-10 12:45:00,22.38,22.39,22.35,22.37,167803.0,20.5071,20.5163,20.4796,20.498,167803.0
2017-01-10 12:50:00,22.38,22.4,22.34,22.39,148303.0,20.5071,20.5255,20.4705,20.5163,148303.0
2017-01-10 12:55:00,22.38,22.42,22.38,22.41,109086.0,20.5071,20.5438,20.5071,20.5346,109086.0
2017-01-10 13:00:00,22.41,22.47,22.41,22.43,172073.0,20.5346,20.5896,20.5346,20.5529,172073.0
2017-01-10 13:05:00,22.44,22.49,22.43,22.45,129721.0,20.5621,20.6079,20.5529,20.5713,129721.0
2017-01-10 13:10:00,22.44,22.44,22.38,22.4,51478.0,20.5621,20.5621,20.5071,20.5255,51478.0
2017-01-10 13:15:00,22.4,22.43,22.39,22.39,95745.0,20.5255,20.5529,20.5163,20.5163,95745.0
2017-01-10 13:20:00,22.4,22.42,22.39,22.39,96280.0,20.5255,20.5438,20.5163,20.5163,96280.0
2017-01-10 13:25:00,22.39,22.5,22.39,22.5,113058.0,20.5163,20.6171,20.5163,20.6171,113058.0
2017-01-10 13:30:00,22.49,22.55,22.47,22.55,139874.0,20.6079,20.6629,20.5896,20.6629,139874.0
2017-01-10 13:35:00,22.54,22.57,22.5,22.55,207744.0,20.6537,20.6812,20.6171,20.6629,207744.0
2017-01-10 13:40:00,22.56,22.58,22.53,22.53,161817.0,20.6721,20.6904,20.6446,20.6446,161817.0
2017-01-10 13:45:00,22.53,22.53,22.49,22.49,220027.0,20.6446,20.6446,20.6079,20.6079,220027.0
2017-01-10 13:50:00,22.5,22.55,22.5,22.55,383703.0,20.6171,20.6629,20.6171,20.6629,383703.0
2017-01-10 13:55:00,22.54,22.62,22.54,22.62,99723.0,20.6537,20.727,20.6537,20.727,99723.0
2017-01-10 14:00:00,22.62,22.65,22.59,22.6,264818.0,20.727,20.7545,20.6995,20.7087,264818.0
2017-01-10 14:05:00,22.6,22.61,22.58,22.58,143880.0,20.7087,20.7179,20.6904,20.6904,143880.0
2017-01-10 14:10:00,22.58,22.62,22.58,22.61,120382.0,20.6904,20.727,20.6904,20.7179,120382.0
2017-01-10 14:15:00,22.62,22.64,22.59,22.59,97056.0,20.727,20.7454,20.6995,20.6995,97056.0
2017-01-10 14:20:00,22.58,22.58,22.53,22.55,151011.0,20.6904,20.6904,20.6446,20.6629,151011.0
2017-01-10 14:25:00,22.54,22.61,22.54,22.6,156056.0,20.6537,20.7179,20.6537,20.7087,156056.0
2017-01-10 14:30:00,22.6,22.62,22.58,22.58,104541.0,20.7087,20.727,20.6904,20.6904,104541.0
2017-01-10 14:35:00,22.57,22.58,22.54,22.56,162285.0,20.6812,20.6904,20.6537,20.6721,162285.0
2017-01-10 14:40:00,22.56,22.57,22.52,22.53,103792.0,20.6721,20.6812,20.6354,20.6446,103792.0
2017-01-10 14:45:00,22.54,22.55,22.52,22.54,100799.0,20.6537,20.6629,20.6354,20.6537,100799.0
2017-01-10 14:50:00,22.53,22.54,22.51,22.53,147015.0,20.6446,20.6537,20.6262,20.6446,147015.0
2017-01-10 14:55:00,22.54,22.57,22.54,22.56,86761.0,20.6537,20.6812,20.6537,20.6721,86761.0
2017-01-10 15:00:00,22.55,22.56,22.54,22.55,60644.0,20.6629,20.6721,20.6537,20.6629,60644.0
2017-01-10 15:05:00,22.55,22.55,22.52,22.52,94828.0,20.6629,20.6629,20.6354,20.6354,94828.0
2017-01-10 15:10:00,22.51,22.51,22.45,22.49,366289.0,20.6262,20.6262,20.5713,20.6079,366289.0
2017-01-10 15:15:00,22.5,22.5,22.44,22.44,90836.0,20.6171,20.6171,20.5621,20.5621,90836.0
2017-01-10 15:20:00,22.44,22.49,22.44,22.48,97941.0,20.5621,20.6079,20.5621,20.5988,97941.0
2017-01-10 15:25:00,22.47,22.49,22.45,22.48,81538.0,20.5896,20.6079,20.5713,20.5988,81538.0
2017-01-10 15:30:00,22.48,22.51,22.48,22.51,109559.0,20.5988,20.6262,20.5988,20.6262,109559.0
2017-01-10 15:35:00,22.51,22.57,22.51,22.56,130089.0,20.6262,20.6812,20.6262,20.6721,130089.0
2017-01-10 15:40:00,22.56,22.61,22.56,22.6,215452.0,20.6721,20.7179,20.6721,20.7087,215452.0
2017-01-10 15:45:00,22.6,22.6,22.58,22.6,221335.0,20.7087,20.7087,20.6904,20.7087,221335.0
2017-01-10 15:50:00,22.6,22.6,22.55,22.56,255564.0,20.7087,20.7087,20.6629,20.6721,255564.0
2017-01-10 15:55:00,22.56,22.62,22.54,22.62,1169360.0,20.6721,20.727,20.6537,20.727,1169360.0
2017-01-11 09:30:00,22.39,22.45,22.21,22.26,881830.0,20.5163,20.5713,20.3514,20.3972,881830.0
2017-01-11 09:35:00,22.26,22.36,22.24,22.28,474094.0,20.3972,20.4888,20.3788,20.4155,474094.0
2017-01-11 09:40:00,22.28,22.28,22.14,22.14,686692.0,20.4155,20.4155,20.2872,20.2872,686692.0
2017-01-11 09:45:00,22.14,22.14,22.01,22.05,571075.0,20.2872,20.2872,20.1681,20.2047,571075.0
2017-01-11 09:50:00,22.05,22.15,22.04,22.08,642694.0,20.2047,20.2964,20.1956,20.2322,642694.0
2017-01-11 09:55:00,22.07,22.11,21.97,21.99,461698.0,20.2231,20.2597,20.1314,20.1498,461698.0
2017-01-11 10:00:00,21.99,22.02,21.9,22.01,432884.0,20.1498,20.1773,20.0673,20.1681,432884.0
2017-01-11 10:05:00,22.01,22.1,22.01,22.09,425625.0,20.1681,20.2506,20.1681,20.2414,425625.0
2017-01-11 10:10:00,22.09,22.1,21.99,22.0,375142.0,20.2414,20.2506,20.1498,20.1589,375142.0
2017-01-11 10:15:00,22.0,22.07,21.96,22.04,324094.0,20.1589,20.2231,20.1223,20.1956,324094.0
2017-01-11 10:20:00,22.04,22.13,22.04,22.1,334706.0,20.1956,20.278,20.1956,20.2506,334706.0
2017-01-11 10:25:00,22.1,22.11,22.02,22.05,284642.0,20.2506,20.2597,20.1773,20.2047,284642.0
2017-01-11 10:30:00,22.05,22.15,22.02,22.15,249885.0,20.2047,20.2964,20.1773,20.2964,249885.0
2017-01-11 10:35:00,22.15,22.15,22.04,22.04,344466.0,20.2964,20.2964,20.1956,20.1956,344466.0
2017-01-11 10:40:00,22.04,22.07,22.0,22.07,369426.0,20.1956,20.2231,20.1589,20.2231,369426.0
2017-01-11 10:45:00,22.07,22.1,22.05,22.1,136306.0,20.2231,20.2506,20.2047,20.2506,136306.0
2017-01-11 10:50:00,22.09,22.17,22.07,22.15,315756.0,20.2414,20.3147,20.2231,20.2964,315756.0
2017-01-11 10:55:00,22.14,22.19,22.13,22.17,259582.0,20.2872,20.333,20.278,20.3147,259582.0
2017-01-11 11:00:00,22.17,22.17,22.07,22.07,376928.0,20.3147,20.3147,20.2231,20.2231,376928.0
2017-01-11 11:05:00,22.07,22.09,22.04,22.06,276802.0,20.2231,20.2414,20.1956,20.2139,276802.0
2017-01-11 11:10:00,22.06,22.09,22.04,22.08,210927.0,20.2139,20.2414,20.1956,20.2322,210927.0
2017-01-11 11:15:00,22.08,22.09,22.04,22.06,184340.0,20.2322,20.2414,20.1956,20.2139,184340.0
2017-01-11 11:20:00,22.06,22.18,21.96,22.18,743612.0,20.2139,20.3239,20.1223,20.3239,743612.0
2017-01-11 11:25:00,22.18,22.4,22.09,22.38,722549.0,20.3239,20.5255,20.2414,20.5071,722549.0
2017-01-11 11:30:00,22.38,22.52,22.34,22.34,933882.0,20.5071,20.6354,20.4705,20.4705,933882.0
2017-01-11 11:35:00,22.35,22.48,22.33,22.39,547885.0,20.4796,20.5988,20.4613,20.5163,547885.0
2017-01-11 11:40:00,22.4,22.44,22.32,22.37,487629.0,20.5255,20.5621,20.4521,20.498,487629.0
2017-01-11 11:45:00,22.38,22.44,22.33,22.38,509586.0,20.5071,20.5621,20.4613,20.5071,509586.0
2017-01-11 11:50:00,22.38,22.43,22.16,22.18,502448.0,20.5071,20.5529,20.3055,20.3239,502448.0
2017-01-11 11:55:00,22.19,22.23,22.14,22.14,366703.0,20.333,20.3697,20.2872,20.2872,366703.0
2017-01-11 12:00:00,22.15,22.2,22.02,22.09,623194.0,20.2964,20.3422,20.1773,20.2414,623194.0
2017-01-11 12:05:00,22.08,22.16,22.04,22.11,457067.0,20.2322,20.3055,20.1956,20.2597,457067.0
2017-01-11 12:10:00,22.11,22.17,22.06,22.16,413648.0,20.2597,20.3147,20.2139,20.3055,413648.0
2017-01-11 12:15:00,22.15,22.32,22.11,22.25,525819.0,20.2964,20.4521,20.2597,20.388,525819.0
2017-01-11 12:20:00,22.26,22.33,22.24,22.25,328028.0,20.3972,20.4613,20.3788,20.388,328028.0
2017-01-11 12:25:00,22.26,22.34,22.21,22.23,272264.0,20.3972,20.4705,20.3514,20.3697,272264.0
2017-01-11 12:30:00,22.22,22.33,22.18,22.32,278664.0,20.3605,20.4613,20.3239,20.4521,278664.0
2017-01-11 12:35:00,22.31,22.39,22.29,22.36,394428.0,20.443,20.5163,20.4247,20.4888,394428.0
2017-01-11 12:40:00,22.35,22.44,22.34,22.4,406057.0,20.4796,20.5621,20.4705,20.5255,406057.0
2017-01-11 12:45:00,22.41,22.47,22.41,22.42,264319.0,20.5346,20.5896,20.5346,20.5438,264319.0
2017-01-11 12:50:00,22.43,22.51,22.41,22.49,282610.0,20.5529,20.6262,20.5346,20.6079,282610.0
2017-01-11 12:55:00,22.49,22.49,22.44,22.44,199203.0,20.6079,20.6079,20.5621,20.5621,199203.0
2017-01-11 13:00:00,22.44,22.58,22.43,22.56,401881.0,20.5621,20.6904,20.5529,20.6721,401881.0
2017-01-11 13:05:00,22.56,22.74,22.55,22.73,718497.0,20.6721,20.837,20.6629,20.8278,718497.0
2017-01-11 13:10:00,22.74,22.77,22.68,22.72,409694.0,20.837,20.8645,20.782,20.8187,409694.0
2017-01-11 13:15:00,22.72,22.85,22.72,22.81,495051.0,20.8187,20.9378,20.8187,20.9011,495051.0
2017-01-11 13:20:00,22.82,22.84,22.63,22.67,405909.0,20.9103,20.9286,20.7362,20.7729,405909.0
2017-01-11 13:25:00,22.67,22.82,22.67,22.82,496524.0,20.7729,20.9103,20.7729,20.9103,496524.0
2017-01-11 13:30:00,22.82,22.83,22.78,22.79,386157.0,20.9103,20.9195,20.8736,20.8828,386157.0
2017-01-11 13:35:00,22.8,22.81,22.69,22.72,464259.0,20.892,20.9011,20.7912,20.8187,464259.0
2017-01-11 13:40:00,22.73,22.75,22.66,22.69,365882.0,20.8278,20.8462,20.7637,20.7912,365882.0
2017-01-11 13:45:00,22.69,22.73,22.66,22.69,229725.0,20.7912,20.8278,20.7637,20.7912,229725.0
2017-01-11 13:50:00,22.69,22.73,22.65,22.66,316538.0,20.7912,20.8278,20.7545,20.7637,316538.0
2017-01-11 13:55:00,22.66,22.73,22.66,22.68,357077.0,20.7637,20.8278,20.7637,20.782,357077.0
2017-01-11 14:00:00,22.67,22.73,22.67,22.72,159614.0,20.7729,20.8278,20.7729,20.8187,159614.0
2017-01-11 14:05:00,22.72,22.72,22.65,22.69,355999.0,20.8187,20.8187,20.7545,20.7912,355999.0
2017-01-11 14:10:00,22.68,22.69,22.61,22.63,195992.0,20.782,20.7912,20.7179,20.7362,195992.0
2017-01-11 14:15:00,22.63,22.63,22.53,22.53,293191.0,20.7362,20.7362,20.6446,20.6446,293191.0
2017-01-11 14:20:00,22.53,22.58,22.48,22.56,310895.0,20.6446,20.6904,20.5988,20.6721,310895.0
2017-01-11 14:25:00,22.56,22.6,22.54,22.57,161265.0,20.6721,20.7087,20.6537,20.6812,161265.0
2017-01-11 14:30:00,22.57,22.58,22.53,22.55,188247.0,20.6812,20.6904,20.6446,20.6629,188247.0
2017-01-11 14:35:00,22.55,22.56,22.46,22.46,205012.0,20.6629,20.6721,20.5804,20.5804,205012.0
2017-01-11 14:40:00,22.47,22.51,22.43,22.46,316823.0,20.5896,20.6262,20.5529,20.5804,316823.0
2017-01-11 14:45:00,22.45,22.49,22.44,22.49,181669.0,20.5713,20.6079,20.5621,20.6079,181669.0
2017-01-11 14:50:00,22.5,22.59,22.5,22.59,192962.0,20.6171,20.6995,20.6171,20.6995,192962.0
2017-01-11 14:55:00,22.58,22.62,22.57,22.61,170071.0,20.6904,20.727,20.6812,20.7179,170071.0
2017-01-11 15:00:00,22.62,22.64,22.59,22.63,166575.0,20.727,20.7454,20.6995,20.7362,166575.0
2017-01-11 15:05:00,22.63,22.63,22.49,22.51,550892.0,20.7362,20.7362,20.6079,20.6262,550892.0
2017-01-11 15:10:00,22.51,22.52,22.46,22.51,200688.0,20.6262,20.6354,20.5804,20.6262,200688.0
2017-01-11 15:15:00,22.5,22.5,22.48,22.48,119609.0,20.6171,20.6171,20.5988,20.5988,119609.0
2017-01-11 15:20:00,22.47,22.48,22.44,22.44,134546.0,20.5896,20.5988,20.5621,20.5621,134546.0
2017-01-11 15:25:00,22.45,22.49,22.45,22.49,139149.0,20.5713,20.6079,20.5713,20.6079,139149.0
2017-01-11 15:30:00,22.49,22.52,22.46,22.51,162864.0,20.6079,20.6354,20.5804,20.6262,162864.0
2017-01-11 15:35:00,22.5,22.53,22.5,22.5,157914.0,20.6171,20.6446,20.6171,20.6171,157914.0
2017-01-11 15:40:00,22.5,22.52,22.45,22.48,283575.0,20.6171,20.6354,20.5713,20.5988,283575.0
2017-01-11 15:45:00,22.48,22.52,22.48,22.5,129162.0,20.5988,20.6354,20.5988,20.6171,129162.0
2017-01-11 15:50:00,22.5,22.55,22.5,22.51,122322.0,20.6171,20.6629,20.6171,20.6262,122322.0
2017-01-11 15:55:00,22.51,22.58,22.5,22.56,430935.0,20.6262,20.6904,20.6171,20.6721,430935.0
2017-01-12 09:30:00,23.05,23.1,22.93,22.97,1167976.0,21.1211,21.1669,21.0111,21.0477,1167976.0
2017-01-12 09:35:00,22.97,23.05,22.9,23.05,552739.0,21.0477,21.1211,20.9836,21.1211,552739.0
2017-01-12 09:40:00,23.06,23.12,23.0,23.03,701768.0,21.1302,21.1852,21.0752,21.1027,701768.0
2017-01-12 09:45:00,23.04,23.07,22.97,23.04,401886.0,21.1119,21.1394,21.0477,21.1119,401886.0
2017-01-12 09:50:00,23.04,23.11,23.04,23.09,546305.0,21.1119,21.176,21.1119,21.1577,546305.0
2017-01-12 09:55:00,23.09,23.16,23.07,23.13,739264.0,21.1577,21.2218,21.1394,21.1944,739264.0
2017-01-12 10:00:00,23.12,23.23,23.12,23.23,532609.0,21.1852,21.286,21.1852,21.286,532609.0
2017-01-12 10:05:00,23.23,23.25,23.19,23.21,528444.0,21.286,21.3043,21.2493,21.2677,528444.0
2017-01-12 10:10:00,23.2,23.21,23.11,23.14,485338.0,21.2585,21.2677,21.176,21.2035,485338.0
2017-01-12 10:15:00,23.14,23.16,23.1,23.12,200511.0,21.2035,21.2218,21.1669,21.1852,200511.0
2017-01-12 10:20:00,23.12,23.12,23.01,23.06,280940.0,21.1852,21.1852,21.0844,21.1302,280940.0
2017-01-12 10:25:00,23.06,23.09,22.98,22.99,355494.0,21.1302,21.1577,21.0569,21.0661,355494.0
2017-01-12 10:30:00,22.98,23.05,22.95,22.96,326335.0,21.0569,21.1211,21.0294,21.0386,326335.0
2017-01-12 10:35:00,22.97,22.97,22.88,22.89,394348.0,21.0477,21.0477,20.9653,20.9744,394348.0
2017-01-12 10:40:00,22.9,22.98,22.9,22.9,276680.0,20.9836,21.0569,20.9836,20.9836,276680.0
2017-01-12 10:45:00,22.91,23.04,22.91,23.01,397064.0,20.9928,21.1119,20.9928,21.0844,397064.0
2017-01-12 10:50:00,23.0,23.0,22.94,22.99,300064.0,21.0752,21.0752,21.0203,21.0661,300064.0
2017-01-12 10:55:00,23.0,23.05,22.98,23.05,328078.0,21.0752,21.1211,21.0569,21.1211,328078.0
2017-01-12 11:00:00,23.05,23.11,23.03,23.1,247904.0,21.1211,21.176,21.1027,21.1669,247904.0
2017-01-12 11:05:00,23.1,23.14,23.08,23.09,268287.0,21.1669,21.2035,21.1485,21.1577,268287.0
2017-01-12 11:10:00,23.09,23.11,23.01,23.06,292696.0,21.1577,21.176,21.0844,21.1302,292696.0
2017-01-12 11:15:00,23.07,23.1,22.99,23.04,234361.0,21.1394,21.1669,21.0661,21.1119,234361.0
2017-01-12 11:20:00,23.04,23.04,22.95,22.96,209887.0,21.1119,21.1119,21.0294,21.0386,209887.0
2017-01-12 11:25:00,22.96,22.96,22.88,22.9,259387.0,21.0386,21.0386,20.9653,20.9836,259387.0
2017-01-12 11:30:00,22.89,22.95,22.86,22.94,353872.0,20.9744,21.0294,20.947,21.0203,353872.0
2017-01-12 11:35:00,22.93,22.99,22.92,22.92,185111.0,21.0111,21.0661,21.0019,21.0019,185111.0
2017-01-12 11:40:00,22.91,22.92,22.89,22.89,189790.0,20.9928,21.0019,20.9744,20.9744,189790.0
2017-01-12 11:45:00,22.89,22.99,22.89,22.99,139109.0,20.9744,21.0661,20.9744,21.0661,139109.0
2017-01-12 11:50:00,22.99,22.99,22.95,22.97,70911.0,21.0661,21.0661,21.0294,21.0477,70911.0
2017-01-12 11:55:00,22.98,22.98,22.94,22.95,80043.0,21.0569,21.0569,21.0203,21.0294,80043.0
2017-01-12 12:00:00,22.94,22.97,22.9,22.9,120671.0,21.0203,21.0477,20.9836,20.9836,120671.0
2017-01-12 12:05:00,22.9,22.94,22.89,22.93,87609.0,20.9836,21.0203,20.9744,21.0111,87609.0
2017-01-12 12:10:00,22.93,22.95,22.93,22.95,66174.0,21.0111,21.0294,21.0111,21.0294,66174.0
2017-01-12 12:15:00,22.95,22.95,22.81,22.83,208206.0,21.0294,21.0294,20.9011,20.9195,208206.0
2017-01-12 12:20:00,22.83,22.87,22.78,22.87,129819.0,20.9195,20.9561,20.8736,20.9561,129819.0
2017-01-12 12:25:00,22.87,22.9,22.86,22.88,86369.0,20.9561,20.9836,20.947,20.9653,86369.0
2017-01-12 12:30:00,22.88,22.92,22.86,22.89,131328.0,20.9653,21.0019,20.947,20.9744,131328.0
2017-01-12 12:35:00,22.9,22.9,22.85,22.86,100769.0,20.9836,20.9836,20.9378,20.947,100769.0
2017-01-12 12:40:00,22.86,22.89,22.86,22.89,61775.0,20.947,20.9744,20.947,20.9744,61775.0
2017-01-12 12:45:00,22.89,22.92,22.87,22.88,153664.0,20.9744,21.0019,20.9561,20.9653,153664.0
2017-01-12 12:50:00,22.89,22.89,22.87,22.89,83141.0,20.9744,20.9744,20.9561,20.9744,83141.0
2017-01-12 12:55:00,22.89,22.9,22.86,22.88,99771.0,20.9744,20.9836,20.947,20.9653,99771.0
2017-01-12 13:00:00,22.88,22.93,22.86,22.88,118529.0,20.9653,21.0111,20.947,20.9653,118529.0
2017-01-12 13:05:00,22.89,22.91,22.75,22.77,270564.0,20.9744,20.9928,20.8462,20.8645,270564.0
2017-01-12 13:10:00,22.77,22.83,22.73,22.81,210147.0,20.8645,20.9195,20.8278,20.9011,210147.0
2017-01-12 13:15:00,22.81,22.81,22.77,22.81,114109.0,20.9011,20.9011,20.8645,20.9011,114109.0
2017-01-12 13:20:00,22.81,22.85,22.78,22.84,94733.0,20.9011,20.9378,20.8736,20.9286,94733.0
2017-01-12 13:25:00,22.84,22.9,22.84,22.85,99443.0,20.9286,20.9836,20.9286,20.9378,99443.0
2017-01-12 13:30:00,22.86,22.88,22.83,22.85,95390.0,20.947,20.9653,20.9195,20.9378,95390.0
2017-01-12 13:35:00,22.85,22.88,22.84,22.86,120665.0,20.9378,20.9653,20.9286,20.947,120665.0
2017-01-12 13:40:00,22.85,22.85,22.81,22.85,91589.0,20.9378,20.9378,20.9011,20.9378,91589.0
2017-01-12 13:45:00,22.84,22.88,22.82,22.83,129643.0,20.9286,20.9653,20.9103,20.9195,129643.0
2017-01-12 13:50:00,22.82,22.86,22.82,22.84,50750.0,20.9103,20.947,20.9103,20.9286,50750.0
2017-01-12 13:55:00,22.84,22.84,22.8,22.83,54582.0,20.9286,20.9286,20.892,20.9195,54582.0
2017-01-12 14:00:00,22.83,22.83,22.77,22.78,121055.0,20.9195,20.9195,20.8645,20.8736,121055.0
2017-01-12 14:05:00,22.78,22.82,22.77,22.81,113541.0,20.8736,20.9103,20.8645,20.9011,113541.0
2017-01-12 14:10:00,22.82,22.85,22.82,22.85,49590.0,20.9103,20.9378,20.9103,20.9378,49590.0
2017-01-12 14:15:00,22.86,22.87,22.83,22.85,77061.0,20.947,20.9561,20.9195,20.9378,77061.0
2017-01-12 14:20:00,22.84,22.86,22.83,22.86,43404.0,20.9286,20.947,20.9195,20.947,43404.0
2017-01-12 14:25:00,22.86,22.89,22.84,22.85,58725.0,20.947,20.9744,20.9286,20.9378,58725.0
2017-01-12 14:30:00,22.84,22.84,22.8,22.8,72118.0,20.9286,20.9286,20.892,20.892,72118.0
2017-01-12 14:35:00,22.8,22.8,22.76,22.78,70104.0,20.892,20.892,20.8553,20.8736,70104.0
2017-01-12 14:40:00,22.78,22.79,22.76,22.77,65800.0,20.8736,20.8828,20.8553,20.8645,65800.0
2017-01-12 14:45:00,22.77,22.79,22.75,22.75,109410.0,20.8645,20.8828,20.8462,20.8462,109410.0
2017-01-12 14:50:00,22.75,22.75,22.66,22.69,201231.0,20.8462,20.8462,20.7637,20.7912,201231.0
2017-01-12 14:55:00,22.7,22.7,22.54,22.56,467193.0,20.8003,20.8003,20.6537,20.6721,467193.0
2017-01-12 15:00:00,22.55,22.58,22.52,22.52,268264.0,20.6629,20.6904,20.6354,20.6354,268264.0
2017-01-12 15:05:00,22.51,22.51,22.42,22.42,245930.0,20.6262,20.6262,20.5438,20.5438,245930.0
2017-01-12 15:10:00,22.43,22.5,22.43,22.5,156684.0,20.5529,20.6171,20.5529,20.6171,156684.0
2017-01-12 15:15:00,22.5,22.56,22.49,22.49,326461.0,20.6171,20.6721,20.6079,20.6079,326461.0
2017-01-12 15:20:00,22.49,22.49,22.41,22.42,267335.0,20.6079,20.6079,20.5346,20.5438,267335.0
2017-01-12 15:25:00,22.43,22.47,22.38,22.44,307590.0,20.5529,20.5896,20.5071,20.5621,307590.0
2017-01-12 15:30:00,22.44,22.45,22.41,22.41,159117.0,20.5621,20.5713,20.5346,20.5346,159117.0
2017-01-12 15:35:00,22.4,22.43,22.38,22.42,309666.0,20.5255,20.5529,20.5071,20.5438,309666.0
2017-01-12 15:40:00,22.43,22.52,22.43,22.49,493508.0,20.5529,20.6354,20.5529,20.6079,493508.0
2017-01-12 15:45:00,22.48,22.54,22.48,22.51,240773.0,20.5988,20.6537,20.5988,20.6262,240773.0
2017-01-12 15:50:00,22.51,22.54,22.5,22.53,233097.0,20.6262,20.6537,20.6171,20.6446,233097.0
2017-01-12 15:55:00,22.54,22.64,22.53,22.63,1266167.0,20.6537,20.7454,20.6446,20.7362,1266167.0
2017-01-13 09:30:00,22.39,22.53,22.3,22.38,737786.0,20.5163,20.6446,20.4338,20.5071,737786.0
2017-01-13 09:35:00,22.38,22.41,22.3,22.36,743651.0,20.5071,20.5346,20.4338,20.4888,743651.0
2017-01-13 09:40:00,22.36,22.36,22.19,22.29,647637.0,20.4888,20.4888,20.333,20.4247,647637.0
2017-01-13 09:45:00,22.28,22.28,22.2,22.23,361221.0,20.4155,20.4155,20.3422,20.3697,361221.0
2017-01-13 09:50:00,22.22,22.28,22.15,22.28,287449.0,20.3605,20.4155,20.2964,20.4155,287449.0
2017-01-13 09:55:00,22.28,22.42,22.26,22.38,403664.0,20.4155,20.5438,20.3972,20.5071,403664.0
2017-01-13 10:00:00,22.38,22.53,22.34,22.5,869912.0,20.5071,20.6446,20.4705,20.6171,869912.0
2017-01-13 10:05:00,22.5,22.53,22.42,22.45,458376.0,20.6171,20.6446,20.5438,20.5713,458376.0
2017-01-13 10:10:00,22.45,22.6,22.42,22.59,489249.0,20.5713,20.7087,20.5438,20.6995,489249.0
2017-01-13 10:15:00,22.58,22.58,22.5,22.53,366446.0,20.6904,20.6904,20.6171,20.6446,366446.0
2017-01-13 10:20:00,22.53,22.69,22.53,22.64,370915.0,20.6446,20.7912,20.6446,20.7454,370915.0
2017-01-13 10:25:00,22.66,22.7,22.58,22.61,431182.0,20.7637,20.8003,20.6904,20.7179,431182.0
2017-01-13 10:30:00,22.61,22.69,22.58,22.69,304311.0,20.7179,20.7912,20.6904,20.7912,304311.0
2017-01-13 10:35:00,22.68,22.71,22.62,22.7,273229.0,20.782,20.8095,20.727,20.8003,273229.0
2017-01-13 10:40:00,22.7,22.7,22.6,22.63,288743.0,20.8003,20.8003,20.7087,20.7362,288743.0
2017-01-13 10:45:00,22.62,22.67,22.56,22.66,353404.0,20.727,20.7729,20.6721,20.7637,353404.0
2017-01-13 10:50:00,22.66,22.73,22.65,22.71,298189.0,20.7637,20.8278,20.7545,20.8095,298189.0
2017-01-13 10:55:00,22.7,22.73,22.64,22.66,240305.0,20.8003,20.8278,20.7454,20.7637,240305.0
2017-01-13 11:00:00,22.65,22.65,22.59,22.61,218173.0,20.7545,20.7545,20.6995,20.7179,218173.0
2017-01-13 11:05:00,22.61,22.66,22.59,22.65,200581.0,20.7179,20.7637,20.6995,20.7545,200581.0
2017-01-13 11:10:00,22.65,22.67,22.63,22.67,144571.0,20.7545,20.7729,20.7362,20.7729,144571.0
2017-01-13 11:15:00,22.66,22.69,22.64,22.64,139488.0,20.7637,20.7912,20.7454,20.7454,139488.0
2017-01-13 11:20:00,22.64,22.64,22.54,22.57,178327.0,20.7454,20.7454,20.6537,20.6812,178327.0
2017-01-13 11:25:00,22.56,22.56,22.51,22.53,234769.0,20.6721,20.6721,20.6262,20.6446,234769.0
2017-01-13 11:30:00,22.53,22.59,22.5,22.58,201301.0,20.6446,20.6995,20.6171,20.6904,201301.0
2017-01-13 11:35:00,22.57,22.6,22.55,22.57,95639.0,20.6812,20.7087,20.6629,20.6812,95639.0
2017-01-13 11:40:00,22.57,22.67,22.57,22.67,200239.0,20.6812,20.7729,20.6812,20.7729,200239.0
2017-01-13 11:45:00,22.67,22.69,22.62,22.63,273102.0,20.7729,20.7912,20.727,20.7362,273102.0
2017-01-13 11:50:00,22.62,22.64,22.58,22.6,259590.0,20.727,20.7454,20.6904,20.7087,259590.0
2017-01-13 11:55:00,22.59,22.61,22.57,22.58,115012.0,20.6995,20.7179,20.6812,20.6904,115012.0
2017-01-13 12:00:00,22.58,22.6,22.55,22.59,123530.0,20.6904,20.7087,20.6629,20.6995,123530.0
2017-01-13 12:05:00,22.59,22.62,22.58,22.58,100265.0,20.6995,20.727,20.6904,20.6904,100265.0
2017-01-13 12:10:00,22.58,22.67,22.58,22.65,127217.0,20.6904,20.7729,20.6904,20.7545,127217.0
2017-01-13 12:15:00,22.64,22.71,22.64,22.68,174017.0,20.7454,20.8095,20.7454,20.782,174017.0
2017-01-13 12:20:00,22.69,22.69,22.65,22.67,75750.0,20.7912,20.7912,20.7545,20.7729,75750.0
2017-01-13 12:25:00,22.67,22.71,22.67,22.67,104695.0,20.7729,20.8095,20.7729,20.7729,104695.0
2017-01-13 12:30:00,22.67,22.68,22.65,22.65,78169.0,20.7729,20.782,20.7545,20.7545,78169.0
2017-01-13 12:35:00,22.65,22.66,22.63,22.63,71592.0,20.7545,20.7637,20.7362,20.7362,71592.0
2017-01-13 12:40:00,22.63,22.64,22.59,22.62,147103.0,20.7362,20.7454,20.6995,20.727,147103.0
2017-01-13 12:45:00,22.62,22.64,22.6,22.64,112584.0,20.727,20.7454,20.7087,20.7454,112584.0
2017-01-13 12:50:00,22.64,22.64,22.58,22.58,106619.0,20.7454,20.7454,20.6904,20.6904,106619.0
2017-01-13 12:55:00,22.58,22.6,22.58,22.58,65946.0,20.6904,20.7087,20.6904,20.6904,65946.0
2017-01-13 13:00:00,22.58,22.6,22.55,22.56,138551.0,20.6904,20.7087,20.6629,20.6721,138551.0
2017-01-13 13:05:00,22.56,22.58,22.54,22.57,150758.0,20.6721,20.6904,20.6537,20.6812,150758.0
2017-01-13 13:10:00,22.57,22.6,22.56,22.57,83258.0,20.6812,20.7087,20.6721,20.6812,83258.0
2017-01-13 13:15:00,22.56,22.58,22.56,22.58,41325.0,20.6721,20.6904,20.6721,20.6904,41325.0
2017-01-13 13:20:00,22.57,22.57,22.51,22.52,96366.0,20.6812,20.6812,20.6262,20.6354,96366.0
2017-01-13 13:25:00,22.53,22.6,22.53,22.6,120224.0,20.6446,20.7087,20.6446,20.7087,120224.0
2017-01-13 13:30:00,22.59,22.59,22.56,22.57,55292.0,20.6995,20.6995,20.6721,20.6812,55292.0
2017-01-13 13:35:00,22.56,22.56,22.54,22.55,79618.0,20.6721,20.6721,20.6537,20.6629,79618.0
2017-01-13 13:40:00,22.55,22.56,22.54,22.55,65321.0,20.6629,20.6721,20.6537,20.6629,65321.0
2017-01-13 13:45:00,22.54,22.54,22.52,22.53,128807.0,20.6537,20.6537,20.6354,20.6446,128807.0
2017-01-13 13:50:00,22.54,22.58,22.54,22.57,82412.0,20.6537,20.6904,20.6537,20.6812,82412.0
2017-01-13 13:55:00,22.57,22.6,22.56,22.56,74396.0,20.6812,20.7087,20.6721,20.6721,74396.0
2017-01-13 14:00:00,22.57,22.59,22.56,22.59,60663.0,20.6812,20.6995,20.6721,20.6995,60663.0
2017-01-13 14:05:00,22.59,22.67,22.59,22.67,234049.0,20.6995,20.7729,20.6995,20.7729,234049.0
2017-01-13 14:10:00,22.66,22.71,22.66,22.71,122607.0,20.7637,20.8095,20.7637,20.8095,122607.0
2017-01-13 14:15:00,22.7,22.72,22.67,22.69,132258.0,20.8003,20.8187,20.7729,20.7912,132258.0
2017-01-13 14:20:00,22.69,22.74,22.68,22.74,120398.0,20.7912,20.837,20.782,20.837,120398.0
2017-01-13 14:25:00,22.75,22.81,22.75,22.79,164414.0,20.8462,20.9011,20.8462,20.8828,164414.0
2017-01-13 14:30:00,22.8,22.8,22.75,22.77,100208.0,20.892,20.892,20.8462,20.8645,100208.0
2017-01-13 14:35:00,22.77,22.83,22.77,22.82,186622.0,20.8645,20.9195,20.8645,20.9103,186622.0
2017-01-13 14:40:00,22.83,22.84,22.76,22.76,177270.0,20.9195,20.9286,20.8553,20.8553,177270.0
2017-01-13 14:45:00,22.76,22.78,22.76,22.78,114537.0,20.8553,20.8736,20.8553,20.8736,114537.0
2017-01-13 14:50:00,22.78,22.79,22.77,22.79,90528.0,20.8736,20.8828,20.8645,20.8828,90528.0
2017-01-13 14:55:00,22.8,22.81,22.74,22.75,113123.0,20.892,20.9011,20.837,20.8462,113123.0
2017-01-13 15:00:00,22.76,22.76,22.7,22.72,209722.0,20.8553,20.8553,20.8003,20.8187,209722.0
2017-01-13 15:05:00,22.72,22.75,22.69,22.72,136294.0,20.8187,20.8462,20.7912,20.8187,136294.0
2017-01-13 15:10:00,22.73,22.77,22.73,22.75,97610.0,20.8278,20.8645,20.8278,20.8462,97610.0
2017-01-13 15:15:00,22.75,22.75,22.72,22.72,93522.0,20.8462,20.8462,20.8187,20.8187,93522.0
2017-01-13 15:20:00,22.72,22.75,22.72,22.75,130397.0,20.8187,20.8462,20.8187,20.8462,130397.0
2017-01-13 15:25:00,22.74,22.75,22.73,22.73,57882.0,20.837,20.8462,20.8278,20.8278,57882.0
2017-01-13 15:30:00,22.73,22.77,22.73,22.76,148969.0,20.8278,20.8645,20.8278,20.8553,148969.0
2017-01-13 15:35:00,22.76,22.77,22.7,22.71,202315.0,20.8553,20.8645,20.8003,20.8095,202315.0
2017-01-13 15:40:00,22.72,22.75,22.71,22.75,58568.0,20.8187,20.8462,20.8095,20.8462,58568.0
2017-01-13 15:45:00,22.75,22.77,22.74,22.76,73924.0,20.8462,20.8645,20.837,20.8553,73924.0
2017-01-13 15:50:00,22.76,22.78,22.74,22.78,184884.0,20.8553,20.8736,20.837,20.8736,184884.0
2017-01-13 15:55:00,22.78,22.81,22.74,22.75,718892.0,20.8736,20.9011,20.837,20.8462,718892.0
2017-01-17 09:30:00,23.48,23.56,23.38,23.44,1853619.0,21.5151,21.5884,21.4234,21.4784,1853619.0
2017-01-17 09:35:00,23.44,23.48,23.33,23.33,668546.0,21.4784,21.5151,21.3776,21.3776,668546.0
2017-01-17 09:40:00,23.34,23.37,23.26,23.3,660414.0,21.3868,21.4143,21.3135,21.3501,660414.0
2017-01-17 09:45:00,23.31,23.49,23.3,23.47,542358.0,21.3593,21.5242,21.3501,21.5059,542358.0
2017-01-17 09:50:00,23.47,23.53,23.44,23.44,622567.0,21.5059,21.5609,21.4784,21.4784,622567.0
2017-01-17 09:55:00,23.44,23.48,23.38,23.44,520394.0,21.4784,21.5151,21.4234,21.4784,520394.0
2017-01-17 10:00:00,23.44,23.45,23.34,23.34,357986.0,21.4784,21.4876,21.3868,21.3868,357986.0
2017-01-17 10:05:00,23.34,23.42,23.34,23.36,388170.0,21.3868,21.4601,21.3868,21.4051,388170.0
2017-01-17 10:10:00,23.37,23.4,23.34,23.4,332970.0,21.4143,21.4418,21.3868,21.4418,332970.0
2017-01-17 10:15:00,23.39,23.41,23.32,23.37,378086.0,21.4326,21.4509,21.3685,21.4143,378086.0
2017-01-17 10:20:00,23.37,23.37,23.28,23.36,471831.0,21.4143,21.4143,21.3318,21.4051,471831.0
2017-01-17 10:25:00,23.36,23.38,23.3,23.3,358244.0,21.4051,21.4234,21.3501,21.3501,358244.0
2017-01-17 10:30:00,23.3,23.37,23.3,23.34,426176.0,21.3501,21.4143,21.3501,21.3868,426176.0
2017-01-17 10:35:00,23.34,23.34,23.28,23.31,235951.0,21.3868,21.3868,21.3318,21.3593,235951.0
2017-01-17 10:40:00,23.31,23.32,23.21,23.25,858345.0,21.3593,21.3685,21.2677,21.3043,858345.0
2017-01-17 10:45:00,23.24,23.25,23.21,23.23,252036.0,21.2952,21.3043,21.2677,21.286,252036.0
2017-01-17 10:50:00,23.23,23.24,23.17,23.2,500617.0,21.286,21.2952,21.231,21.2585,500617.0
2017-01-17 10:55:00,23.2,23.24,23.18,23.21,226597.0,21.2585,21.2952,21.2402,21.2677,226597.0
2017-01-17 11:00:00,23.2,23.28,23.19,23.26,303132.0,21.2585,21.3318,21.2493,21.3135,303132.0
2017-01-17 11:05:00,23.25,23.31,23.25,23.31,345863.0,21.3043,21.3593,21.3043,21.3593,345863.0
2017-01-17 11:10:00,23.31,23.34,23.28,23.31,443262.0,21.3593,21.3868,21.3318,21.3593,443262.0
2017-01-17 11:15:00,23.3,23.33,23.27,23.3,244812.0,21.3501,21.3776,21.3226,21.3501,244812.0
2017-01-17 11:20:00,23.29,23.36,23.29,23.32,134257.0,21.341,21.4051,21.341,21.3685,134257.0
2017-01-17 11:25:00,23.32,23.35,23.3,23.32,101834.0,21.3685,21.3959,21.3501,21.3685,101834.0
2017-01-17 11:30:00,23.32,23.38,23.31,23.36,206812.0,21.3685,21.4234,21.3593,21.4051,206812.0
2017-01-17 11:35:00,23.36,23.4,23.35,23.36,289814.0,21.4051,21.4418,21.3959,21.4051,289814.0
2017-01-17 11:40:00,23.35,23.38,23.34,23.38,121602.0,21.3959,21.4234,21.3868,21.4234,121602.0
2017-01-17 11:45:00,23.39,23.39,23.31,23.34,130044.0,21.4326,21.4326,21.3593,21.3868,130044.0
2017-01-17 11:50:00,23.34,23.34,23.3,23.33,139398.0,21.3868,21.3868,21.3501,21.3776,139398.0
2017-01-17 11:55:00,23.33,23.35,23.3,23.33,215115.0,21.3776,21.3959,21.3501,21.3776,215115.0
2017-01-17 12:00:00,23.33,23.33,23.26,23.29,162575.0,21.3776,21.3776,21.3135,21.341,162575.0
2017-01-17 12:05:00,23.29,23.36,23.29,23.35,204165.0,21.341,21.4051,21.341,21.3959,204165.0
2017-01-17 12:10:00,23.36,23.39,23.35,23.39,213062.0,21.4051,21.4326,21.3959,21.4326,213062.0
2017-01-17 12:15:00,23.38,23.38,23.34,23.36,139266.0,21.4234,21.4234,21.3868,21.4051,139266.0
2017-01-17 12:20:00,23.36,23.36,23.32,23.32,142296.0,21.4051,21.4051,21.3685,21.3685,142296.0
2017-01-17 12:25:00,23.33,23.36,23.32,23.35,90075.0,21.3776,21.4051,21.3685,21.3959,90075.0
2017-01-17 12:30:00,23.35,23.36,23.33,23.33,182676.0,21.3959,21.4051,21.3776,21.3776,182676.0
2017-01-17 12:35:00,23.33,23.38,23.33,23.36,188299.0,21.3776,21.4234,21.3776,21.4051,188299.0
2017-01-17 12:40:00,23.37,23.38,23.36,23.36,134916.0,21.4143,21.4234,21.4051,21.4051,134916.0
2017-01-17 12:45:00,23.37,23.39,23.37,23.38,76882.0,21.4143,21.4326,21.4143,21.4234,76882.0
2017-01-17 12:50:00,23.39,23.39,23.36,23.38,76952.0,21.4326,21.4326,21.4051,21.4234,76952.0
2017-01-17 12:55:00,23.39,23.4,23.37,23.4,111320.0,21.4326,21.4418,21.4143,21.4418,111320.0
2017-01-17 13:00:00,23.39,23.4,23.37,23.38,102901.0,21.4326,21.4418,21.4143,21.4234,102901.0
2017-01-17 13:05:00,23.38,23.39,23.37,23.37,162444.0,21.4234,21.4326,21.4143,21.4143,162444.0
2017-01-17 13:10:00,23.38,23.38,23.35,23.35,151229.0,21.4234,21.4234,21.3959,21.3959,151229.0
2017-01-17 13:15:00,23.35,23.38,23.33,23.38,93104.0,21.3959,21.4234,21.3776,21.4234,93104.0
2017-01-17 13:20:00,23.38,23.41,23.37,23.41,171494.0,21.4234,21.4509,21.4143,21.4509,171494.0
2017-01-17 13:25:00,23.4,23.41,23.38,23.39,149481.0,21.4418,21.4509,21.4234,21.4326,149481.0
2017-01-17 13:30:00,23.38,23.4,23.37,23.39,97488.0,21.4234,21.4418,21.4143,21.4326,97488.0
2017-01-17 13:35:00,23.38,23.4,23.38,23.4,227330.0,21.4234,21.4418,21.4234,21.4418,227330.0
2017-01-17 13:40:00,23.4,23.44,23.4,23.42,145148.0,21.4418,21.4784,21.4418,21.4601,145148.0
2017-01-17 13:45:00,23.43,23.44,23.41,23.43,221616.0,21.4693,21.4784,21.4509,21.4693,221616.0
2017-01-17 13:50:00,23.43,23.46,23.42,23.45,236752.0,21.4693,21.4967,21.4601,21.4876,236752.0
2017-01-17 13:55:00,23.45,23.47,23.45,23.47,203573.0,21.4876,21.5059,21.4876,21.5059,203573.0
2017-01-17 14:00:00,23.47,23.49,23.46,23.49,144988.0,21.5059,21.5242,21.4967,21.5242,144988.0
2017-01-17 14:05:00,23.5,23.51,23.45,23.46,196550.0,21.5334,21.5426,21.4876,21.4967,196550.0
2017-01-17 14:10:00,23.46,23.49,23.46,23.46,91353.0,21.4967,21.5242,21.4967,21.4967,91353.0
2017-01-17 14:15:00,23.47,23.49,23.45,23.47,167769.0,21.5059,21.5242,21.4876,21.5059,167769.0
2017-01-17 14:20:00,23.48,23.5,23.47,23.47,253154.0,21.5151,21.5334,21.5059,21.5059,253154.0
2017-01-17 14:25:00,23.47,23.48,23.46,23.48,102120.0,21.5059,21.5151,21.4967,21.5151,102120.0
2017-01-17 14:30:00,23.49,23.51,23.48,23.49,170296.0,21.5242,21.5426,21.5151,21.5242,170296.0
2017-01-17 14:35:00,23.49,23.5,23.47,23.5,112100.0,21.5242,21.5334,21.5059,21.5334,112100.0
2017-01-17 14:40:00,23.5,23.52,23.49,23.5,118102.0,21.5334,21.5517,21.5242,21.5334,118102.0
2017-01-17 14:45:00,23.49,23.49,23.43,23.44,130178.0,21.5242,21.5242,21.4693,21.4784,130178.0
2017-01-17 14:50:00,23.44,23.48,23.44,23.47,131046.0,21.4784,21.5151,21.4784,21.5059,131046.0
2017-01-17 14:55:00,23.47,23.49,23.46,23.47,135958.0,21.5059,21.5242,21.4967,21.5059,135958.0
2017-01-17 15:00:00,23.47,23.49,23.46,23.46,183651.0,21.5059,21.5242,21.4967,21.4967,183651.0
2017-01-17 15:05:00,23.46,23.48,23.43,23.44,175920.0,21.4967,21.5151,21.4693,21.4784,175920.0
2017-01-17 15:10:00,23.43,23.44,23.39,23.42,175594.0,21.4693,21.4784,21.4326,21.4601,175594.0
2017-01-17 15:15:00,23.42,23.42,23.38,23.39,121862.0,21.4601,21.4601,21.4234,21.4326,121862.0
2017-01-17 15:20:00,23.39,23.39,23.36,23.39,170032.0,21.4326,21.4326,21.4051,21.4326,170032.0
2017-01-17 15:25:00,23.39,23.42,23.39,23.39,209047.0,21.4326,21.4601,21.4326,21.4326,209047.0
2017-01-17 15:30:00,23.38,23.4,23.37,23.39,158076.0,21.4234,21.4418,21.4143,21.4326,158076.0
2017-01-17 15:35:00,23.39,23.43,23.37,23.43,179385.0,21.4326,21.4693,21.4143,21.4693,179385.0
2017-01-17 15:40:00,23.42,23.46,23.42,23.44,237223.0,21.4601,21.4967,21.4601,21.4784,237223.0
2017-01-17 15:45:00,23.44,23.47,23.43,23.44,169737.0,21.4784,21.5059,21.4693,21.4784,169737.0
2017-01-17 15:50:00,23.44,23.45,23.42,23.42,112262.0,21.4784,21.4876,21.4601,21.4601,112262.0
2017-01-17 15:55:00,23.42,23.43,23.36,23.37,1423419.0,21.4601,21.4693,21.4051,21.4143,1423419.0
2017-01-18 09:30:00,23.35,23.44,23.32,23.4,550681.0,21.3959,21.4784,21.3685,21.4418,550681.0
2017-01-18 09:35:00,23.42,23.49,23.41,23.45,240916.0,21.4601,21.5242,21.4509,21.4876,240916.0
2017-01-18 09:40:00,23.45,23.45,23.38,23.43,260260.0,21.4876,21.4876,21.4234,21.4693,260260.0
2017-01-18 09:45:00,23.42,23.46,23.39,23.46,346612.0,21.4601,21.4967,21.4326,21.4967,346612.0
2017-01-18 09:50:00,23.45,23.45,23.41,23.45,186512.0,21.4876,21.4876,21.4509,21.4876,186512.0
2017-01-18 09:55:00,23.44,23.47,23.43,23.44,142917.0,21.4784,21.5059,21.4693,21.4784,142917.0
2017-01-18 10:00:00,23.44,23.45,23.38,23.4,266655.0,21.4784,21.4876,21.4234,21.4418,266655.0
2017-01-18 10:05:00,23.41,23.43,23.4,23.41,255409.0,21.4509,21.4693,21.4418,21.4509,255409.0
2017-01-18 10:10:00,23.41,23.42,23.4,23.41,180546.0,21.4509,21.4601,21.4418,21.4509,180546.0
2017-01-18 10:15:00,23.4,23.4,23.31,23.37,356762.0,21.4418,21.4418,21.3593,21.4143,356762.0
2017-01-18 10:20:00,23.38,23.38,23.33,23.37,176856.0,21.4234,21.4234,21.3776,21.4143,176856.0
2017-01-18 10:25:00,23.37,23.41,23.36,23.41,228783.0,21.4143,21.4509,21.4051,21.4509,228783.0
2017-01-18 10:30:00,23.41,23.45,23.41,23.44,163663.0,21.4509,21.4876,21.4509,21.4784,163663.0
2017-01-18 10:35:00,23.43,23.46,23.42,23.46,119249.0,21.4693,21.4967,21.4601,21.4967,119249.0
2017-01-18 10:40:00,23.46,23.52,23.46,23.52,179391.0,21.4967,21.5517,21.4967,21.5517,179391.0
2017-01-18 10:45:00,23.51,23.54,23.49,23.52,271919.0,21.5426,21.57,21.5242,21.5517,271919.0
2017-01-18 10:50:00,23.52,23.54,23.5,23.5,153447.0,21.5517,21.57,21.5334,21.5334,153447.0
2017-01-18 10:55:00,23.5,23.54,23.5,23.52,257471.0,21.5334,21.57,21.5334,21.5517,257471.0
2017-01-18 11:00:00,23.52,23.54,23.51,23.52,114192.0,21.5517,21.57,21.5426,21.5517,114192.0
2017-01-18 11:05:00,23.52,23.53,23.5,23.53,138350.0,21.5517,21.5609,21.5334,21.5609,138350.0
2017-01-18 11:10:00,23.52,23.54,23.48,23.54,176289.0,21.5517,21.57,21.5151,21.57,176289.0
2017-01-18 11:15:00,23.53,23.55,23.51,23.54,337178.0,21.5609,21.5792,21.5426,21.57,337178.0
2017-01-18 11:20:00,23.54,23.54,23.48,23.5,81556.0,21.57,21.57,21.5151,21.5334,81556.0
2017-01-18 11:25:00,23.5,23.5,23.43,23.44,230662.0,21.5334,21.5334,21.4693,21.4784,230662.0
2017-01-18 11:30:00,23.44,23.46,23.44,23.46,213069.0,21.4784,21.4967,21.4784,21.4967,213069.0
2017-01-18 11:35:00,23.46,23.48,23.44,23.46,127431.0,21.4967,21.5151,21.4784,21.4967,127431.0
2017-01-18 11:40:00,23.46,23.48,23.45,23.45,44469.0,21.4967,21.5151,21.4876,21.4876,44469.0
2017-01-18 11:45:00,23.45,23.45,23.43,23.43,87255.0,21.4876,21.4876,21.4693,21.4693,87255.0
2017-01-18 11:50:00,23.43,23.45,23.43,23.44,82915.0,21.4693,21.4876,21.4693,21.4784,82915.0
2017-01-18 11:55:00,23.43,23.44,23.41,23.44,99736.0,21.4693,21.4784,21.4509,21.4784,99736.0
2017-01-18 12:00:00,23.44,23.45,23.4,23.4,141403.0,21.4784,21.4876,21.4418,21.4418,141403.0
2017-01-18 12:05:00,23.4,23.43,23.39,23.43,105738.0,21.4418,21.4693,21.4326,21.4693,105738.0
2017-01-18 12:10:00,23.43,23.44,23.42,23.44,62844.0,21.4693,21.4784,21.4601,21.4784,62844.0
2017-01-18 12:15:00,23.45,23.48,23.44,23.45,150897.0,21.4876,21.5151,21.4784,21.4876,150897.0
2017-01-18 12:20:00,23.45,23.45,23.43,23.44,34251.0,21.4876,21.4876,21.4693,21.4784,34251.0
2017-01-18 12:25:00,23.45,23.46,23.44,23.46,37546.0,21.4876,21.4967,21.4784,21.4967,37546.0
2017-01-18 12:30:00,23.46,23.47,23.45,23.45,64772.0,21.4967,21.5059,21.4876,21.4876,64772.0
2017-01-18 12:35:00,23.44,23.46,23.43,23.45,135777.0,21.4784,21.4967,21.4693,21.4876,135777.0
2017-01-18 12:40:00,23.46,23.47,23.45,23.47,53478.0,21.4967,21.5059,21.4876,21.5059,53478.0
2017-01-18 12:45:00,23.48,23.48,23.44,23.44,59702.0,21.5151,21.5151,21.4784,21.4784,59702.0
2017-01-18 12:50:00,23.44,23.44,23.42,23.42,78233.0,21.4784,21.4784,21.4601,21.4601,78233.0
2017-01-18 12:55:00,23.42,23.42,23.37,23.37,151899.0,21.4601,21.4601,21.4143,21.4143,151899.0
2017-01-18 13:00:00,23.37,23.38,23.32,23.33,180963.0,21.4143,21.4234,21.3685,21.3776,180963.0
2017-01-18 13:05:00,23.34,23.34,23.28,23.29,86770.0,21.3868,21.3868,21.3318,21.341,86770.0
2017-01-18 13:10:00,23.3,23.33,23.3,23.32,74712.0,21.3501,21.3776,21.3501,21.3685,74712.0
2017-01-18 13:15:00,23.31,23.31,23.28,23.3,130040.0,21.3593,21.3593,21.3318,21.3501,130040.0
2017-01-18 13:20:00,23.29,23.3,23.27,23.29,127513.0,21.341,21.3501,21.3226,21.341,127513.0
2017-01-18 13:25:00,23.29,23.32,23.26,23.31,169152.0,21.341,21.3685,21.3135,21.3593,169152.0
2017-01-18 13:30:00,23.3,23.3,23.26,23.29,117608.0,21.3501,21.3501,21.3135,21.341,117608.0
2017-01-18 13:35:00,23.29,23.29,23.27,23.27,78608.0,21.341,21.341,21.3226,21.3226,78608.0
2017-01-18 13:40:00,23.28,23.28,23.23,23.25,115490.0,21.3318,21.3318,21.286,21.3043,115490.0
2017-01-18 13:45:00,23.25,23.28,23.25,23.27,56154.0,21.3043,21.3318,21.3043,21.3226,56154.0
2017-01-18 13:50:00,23.26,23.29,23.25,23.25,143874.0,21.3135,21.341,21.3043,21.3043,143874.0
2017-01-18 13:55:00,23.25,23.25,23.22,23.22,121659.0,21.3043,21.3043,21.2768,21.2768,121659.0
2017-01-18 14:00:00,23.23,23.23,23.17,23.21,221249.0,21.286,21.286,21.231,21.2677,221249.0
2017-01-18 14:05:00,23.21,23.24,23.19,23.23,225403.0,21.2677,21.2952,21.2493,21.286,225403.0
2017-01-18 14:10:00,23.23,23.24,23.19,23.23,153533.0,21.286,21.2952,21.2493,21.286,153533.0
2017-01-18 14:15:00,23.22,23.23,23.19,23.22,102303.0,21.2768,21.286,21.2493,21.2768,102303.0
2017-01-18 14:20:00,23.22,23.24,23.2,23.2,70260.0,21.2768,21.2952,21.2585,21.2585,70260.0
2017-01-18 14:25:00,23.19,23.2,23.18,23.18,71708.0,21.2493,21.2585,21.2402,21.2402,71708.0
2017-01-18 14:30:00,23.18,23.2,23.14,23.14,138020.0,21.2402,21.2585,21.2035,21.2035,138020.0
2017-01-18 14:35:00,23.14,23.14,23.07,23.07,149016.0,21.2035,21.2035,21.1394,21.1394,149016.0
2017-01-18 14:40:00,23.06,23.08,23.04,23.04,132094.0,21.1302,21.1485,21.1119,21.1119,132094.0
2017-01-18 14:45:00,23.04,23.11,23.02,23.1,293982.0,21.1119,21.176,21.0936,21.1669,293982.0
2017-01-18 14:50:00,23.1,23.1,23.06,23.08,138362.0,21.1669,21.1669,21.1302,21.1485,138362.0
2017-01-18 14:55:00,23.08,23.12,23.08,23.12,187617.0,21.1485,21.1852,21.1485,21.1852,187617.0
2017-01-18 15:00:00,23.13,23.15,22.99,23.01,825217.0,21.1944,21.2127,21.0661,21.0844,825217.0
2017-01-18 15:05:00,23.01,23.01,22.89,22.92,822496.0,21.0844,21.0844,20.9744,21.0019,822496.0
2017-01-18 15:10:00,22.92,22.97,22.91,22.92,423156.0,21.0019,21.0477,20.9928,21.0019,423156.0
2017-01-18 15:15:00,22.92,22.95,22.91,22.92,375237.0,21.0019,21.0294,20.9928,21.0019,375237.0
2017-01-18 15:20:00,22.92,22.92,22.8,22.82,593669.0,21.0019,21.0019,20.892,20.9103,593669.0
2017-01-18 15:25:00,22.82,22.82,22.72,22.76,668248.0,20.9103,20.9103,20.8187,20.8553,668248.0
2017-01-18 15:30:00,22.76,22.84,22.75,22.84,591787.0,20.8553,20.9286,20.8462,20.9286,591787.0
2017-01-18 15:35:00,22.84,22.87,22.79,22.82,447076.0,20.9286,20.9561,20.8828,20.9103,447076.0
2017-01-18 15:40:00,22.81,22.81,22.75,22.76,325775.0,20.9011,20.9011,20.8462,20.8553,325775.0
2017-01-18 15:45:00,22.76,22.83,22.76,22.83,272574.0,20.8553,20.9195,20.8553,20.9195,272574.0
2017-01-18 15:50:00,22.83,22.91,22.82,22.9,260995.0,20.9195,20.9928,20.9103,20.9836,260995.0
2017-01-18 15:55:00,22.9,23.02,22.9,23.0,1272219.0,20.9836,21.0936,20.9836,21.0752,1272219.0
2017-01-19 09:30:00,22.76,22.86,22.71,22.83,398683.0,20.8553,20.947,20.8095,20.9195,398683.0
2017-01-19 09:35:00,22.83,22.83,22.7,22.74,222120.0,20.9195,20.9195,20.8003,20.837,222120.0
2017-01-19 09:40:00,22.74,22.82,22.72,22.72,244351.0,20.837,20.9103,20.8187,20.8187,244351.0
2017-01-19 09:45:00,22.72,22.72,22.63,22.65,240346.0,20.8187,20.8187,20.7362,20.7545,240346.0
2017-01-19 09:50:00,22.65,22.7,22.61,22.63,178132.0,20.7545,20.8003,20.7179,20.7362,178132.0
2017-01-19 09:55:00,22.64,22.64,22.58,22.58,317602.0,20.7454,20.7454,20.6904,20.6904,317602.0
2017-01-19 10:00:00,22.59,22.67,22.55,22.65,437793.0,20.6995,20.7729,20.6629,20.7545,437793.0
2017-01-19 10:05:00,22.64,22.72,22.62,22.68,211577.0,20.7454,20.8187,20.727,20.782,211577.0
2017-01-19 10:10:00,22.69,22.69,22.62,22.63,150946.0,20.7912,20.7912,20.727,20.7362,150946.0
2017-01-19 10:15:00,22.64,22.68,22.63,22.67,439861.0,20.7454,20.782,20.7362,20.7729,439861.0
2017-01-19 10:20:00,22.68,22.76,22.67,22.75,207183.0,20.782,20.8553,20.7729,20.8462,207183.0
2017-01-19 10:25:00,22.76,22.81,22.72,22.74,262055.0,20.8553,20.9011,20.8187,20.837,262055.0
2017-01-19 10:30:00,22.74,22.8,22.71,22.8,177986.0,20.837,20.892,20.8095,20.892,177986.0
2017-01-19 10:35:00,22.8,22.85,22.78,22.8,362320.0,20.892,20.9378,20.8736,20.892,362320.0
2017-01-19 10:40:00,22.81,22.83,22.78,22.79,216309.0,20.9011,20.9195,20.8736,20.8828,216309.0
2017-01-19 10:45:00,22.79,22.86,22.78,22.86,270337.0,20.8828,20.947,20.8736,20.947,270337.0
2017-01-19 10:50:00,22.87,22.99,22.87,22.94,478144.0,20.9561,21.0661,20.9561,21.0203,478144.0
2017-01-19 10:55:00,22.93,22.93,22.86,22.91,290339.0,21.0111,21.0111,20.947,20.9928,290339.0
2017-01-19 11:00:00,22.91,23.06,22.9,23.04,459397.0,20.9928,21.1302,20.9836,21.1119,459397.0
2017-01-19 11:05:00,23.03,23.07,23.02,23.03,363964.0,21.1027,21.1394,21.0936,21.1027,363964.0
2017-01-19 11:10:00,23.02,23.05,22.96,22.96,327528.0,21.0936,21.1211,21.0386,21.0386,327528.0
2017-01-19 11:15:00,22.96,23.0,22.94,22.98,356133.0,21.0386,21.0752,21.0203,21.0569,356133.0
2017-01-19 11:20:00,22.97,22.97,22.92,22.95,263479.0,21.0477,21.0477,21.0019,21.0294,263479.0
2017-01-19 11:25:00,22.95,22.99,22.92,22.93,238080.0,21.0294,21.0661,21.0019,21.0111,238080.0
2017-01-19 11:30:00,22.93,22.95,22.87,22.88,179311.0,21.0111,21.0294,20.9561,20.9653,179311.0
2017-01-19 11:35:00,22.89,22.94,22.88,22.94,158084.0,20.9744,21.0203,20.9653,21.0203,158084.0
2017-01-19 11:40:00,22.94,22.94,22.87,22.88,164120.0,21.0203,21.0203,20.9561,20.9653,164120.0
2017-01-19 11:45:00,22.88,22.89,22.81,22.82,147027.0,20.9653,20.9744,20.9011,20.9103,147027.0
2017-01-19 11:50:00,22.82,22.83,22.78,22.82,145873.0,20.9103,20.9195,20.8736,20.9103,145873.0
2017-01-19 11:55:00,22.82,22.82,22.75,22.77,219464.0,20.9103,20.9103,20.8462,20.8645,219464.0
2017-01-19 12:00:00,22.77,22.82,22.76,22.77,130451.0,20.8645,20.9103,20.8553,20.8645,130451.0
2017-01-19 12:05:00,22.77,22.77,22.72,22.76,159073.0,20.8645,20.8645,20.8187,20.8553,159073.0
2017-01-19 12:10:00,22.76,22.8,22.75,22.79,174091.0,20.8553,20.892,20.8462,20.8828,174091.0
2017-01-19 12:15:00,22.78,22.78,22.7,22.71,119817.0,20.8736,20.8736,20.8003,20.8095,119817.0
2017-01-19 12:20:00,22.72,22.75,22.69,22.74,242457.0,20.8187,20.8462,20.7912,20.837,242457.0
2017-01-19 12:25:00,22.73,22.74,22.7,22.73,101838.0,20.8278,20.837,20.8003,20.8278,101838.0
2017-01-19 12:30:00,22.73,22.75,22.72,22.73,113214.0,20.8278,20.8462,20.8187,20.8278,113214.0
2017-01-19 12:35:00,22.72,22.79,22.72,22.76,104119.0,20.8187,20.8828,20.8187,20.8553,104119.0
2017-01-19 12:40:00,22.77,22.8,22.76,22.79,163538.0,20.8645,20.892,20.8553,20.8828,163538.0
2017-01-19 12:45:00,22.79,22.79,22.73,22.74,90318.0,20.8828,20.8828,20.8278,20.837,90318.0
2017-01-19 12:50:00,22.73,22.74,22.71,22.72,138696.0,20.8278,20.837,20.8095,20.8187,138696.0
2017-01-19 12:55:00,22.72,22.72,22.66,22.68,163015.0,20.8187,20.8187,20.7637,20.782,163015.0
2017-01-19 13:00:00,22.68,22.69,22.61,22.61,270456.0,20.782,20.7912,20.7179,20.7179,270456.0
2017-01-19 13:05:00,22.62,22.73,22.62,22.73,212084.0,20.727,20.8278,20.727,20.8278,212084.0
2017-01-19 13:10:00,22.74,22.75,22.69,22.75,190024.0,20.837,20.8462,20.7912,20.8462,190024.0
2017-01-19 13:15:00,22.75,22.76,22.72,22.75,96798.0,20.8462,20.8553,20.8187,20.8462,96798.0
2017-01-19 13:20:00,22.76,22.81,22.75,22.8,195177.0,20.8553,20.9011,20.8462,20.892,195177.0
2017-01-19 13:25:00,22.79,22.83,22.78,22.8,211825.0,20.8828,20.9195,20.8736,20.892,211825.0
2017-01-19 13:30:00,22.79,22.8,22.75,22.76,181025.0,20.8828,20.892,20.8462,20.8553,181025.0
2017-01-19 13:35:00,22.76,22.77,22.72,22.72,124349.0,20.8553,20.8645,20.8187,20.8187,124349.0
2017-01-19 13:40:00,22.71,22.78,22.71,22.76,155186.0,20.8095,20.8736,20.8095,20.8553,155186.0
2017-01-19 13:45:00,22.75,22.75,22.69,22.71,125775.0,20.8462,20.8462,20.7912,20.8095,125775.0
2017-01-19 13:50:00,22.7,22.73,22.7,22.72,134537.0,20.8003,20.8278,20.8003,20.8187,134537.0
2017-01-19 13:55:00,22.71,22.73,22.7,22.71,101831.0,20.8095,20.8278,20.8003,20.8095,101831.0
2017-01-19 14:00:00,22.7,22.71,22.66,22.68,269756.0,20.8003,20.8095,20.7637,20.782,269756.0
2017-01-19 14:05:00,22.69,22.78,22.67,22.78,245532.0,20.7912,20.8736,20.7729,20.8736,245532.0
2017-01-19 14:10:00,22.78,22.82,22.75,22.8,219890.0,20.8736,20.9103,20.8462,20.892,219890.0
2017-01-19 14:15:00,22.8,22.81,22.76,22.77,101273.0,20.892,20.9011,20.8553,20.8645,101273.0
2017-01-19 14:20:00,22.77,22.8,22.75,22.78,175649.0,20.8645,20.892,20.8462,20.8736,175649.0
2017-01-19 14:25:00,22.78,22.78,22.75,22.76,98748.0,20.8736,20.8736,20.8462,20.8553,98748.0
2017-01-19 14:30:00,22.75,22.78,22.75,22.77,84718.0,20.8462,20.8736,20.8462,20.8645,84718.0
2017-01-19 14:35:00,22.78,22.79,22.76,22.76,100336.0,20.8736,20.8828,20.8553,20.8553,100336.0
2017-01-19 14:40:00,22.76,22.83,22.76,22.8,258287.0,20.8553,20.9195,20.8553,20.892,258287.0
2017-01-19 14:45:00,22.8,22.8,22.75,22.79,237574.0,20.892,20.892,20.8462,20.8828,237574.0
2017-01-19 14:50:00,22.79,22.84,22.79,22.83,94289.0,20.8828,20.9286,20.8828,20.9195,94289.0
2017-01-19 14:55:00,22.83,22.88,22.82,22.87,131955.0,20.9195,20.9653,20.9103,20.9561,131955.0
2017-01-19 15:00:00,22.87,22.93,22.86,22.93,174511.0,20.9561,21.0111,20.947,21.0111,174511.0
2017-01-19 15:05:00,22.93,22.98,22.9,22.97,257805.0,21.0111,21.0569,20.9836,21.0477,257805.0
2017-01-19 15:10:00,22.98,23.0,22.93,22.96,268541.0,21.0569,21.0752,21.0111,21.0386,268541.0
2017-01-19 15:15:00,22.97,22.99,22.91,22.94,219726.0,21.0477,21.0661,20.9928,21.0203,219726.0
2017-01-19 15:20:00,22.94,22.99,22.94,22.96,244845.0,21.0203,21.0661,21.0203,21.0386,244845.0
2017-01-19 15:25:00,22.96,22.99,22.93,22.98,215966.0,21.0386,21.0661,21.0111,21.0569,215966.0
2017-01-19 15:30:00,22.97,23.0,22.95,22.99,211406.0,21.0477,21.0752,21.0294,21.0661,211406.0
2017-01-19 15:35:00,22.98,23.01,22.97,23.01,281562.0,21.0569,21.0844,21.0477,21.0844,281562.0
2017-01-19 15:40:00,23.01,23.02,22.99,23.0,267968.0,21.0844,21.0936,21.0661,21.0752,267968.0
2017-01-19 15:45:00,22.99,23.01,22.97,22.99,187299.0,21.0661,21.0844,21.0477,21.0661,187299.0
2017-01-19 15:50:00,22.99,23.0,22.96,22.96,234403.0,21.0661,21.0752,21.0386,21.0386,234403.0
2017-01-19 15:55:00,22.95,22.98,22.84,22.85,1601901.0,21.0294,21.0569,20.9286,20.9378,1601901.0
2017-01-20 09:30:00,22.92,22.95,22.82,22.85,353407.0,21.0019,21.0294,20.9103,20.9378,353407.0
2017-01-20 09:35:00,22.86,22.86,22.73,22.78,334546.0,20.947,20.947,20.8278,20.8736,334546.0
2017-01-20 09:40:00,22.78,22.85,22.75,22.84,239624.0,20.8736,20.9378,20.8462,20.9286,239624.0
2017-01-20 09:45:00,22.84,22.91,22.83,22.9,276212.0,20.9286,20.9928,20.9195,20.9836,276212.0
2017-01-20 09:50:00,22.9,22.96,22.9,22.92,219855.0,20.9836,21.0386,20.9836,21.0019,219855.0
2017-01-20 09:55:00,22.92,22.92,22.85,22.86,136709.0,21.0019,21.0019,20.9378,20.947,136709.0
2017-01-20 10:00:00,22.85,22.95,22.84,22.94,107643.0,20.9378,21.0294,20.9286,21.0203,107643.0
2017-01-20 10:05:00,22.95,23.03,22.95,23.02,258924.0,21.0294,21.1027,21.0294,21.0936,258924.0
2017-01-20 10:10:00,23.03,23.04,22.99,23.01,195413.0,21.1027,21.1119,21.0661,21.0844,195413.0
2017-01-20 10:15:00,23.01,23.06,23.0,23.06,204034.0,21.0844,21.1302,21.0752,21.1302,204034.0
2017-01-20 10:20:00,23.06,23.12,23.06,23.08,390595.0,21.1302,21.1852,21.1302,21.1485,390595.0
2017-01-20 10:25:00,23.07,23.09,23.04,23.06,130604.0,21.1394,21.1577,21.1119,21.1302,130604.0
2017-01-20 10:30:00,23.06,23.08,22.99,23.03,209525.0,21.1302,21.1485,21.0661,21.1027,209525.0
2017-01-20 10:35:00,23.03,23.05,22.99,23.05,262928.0,21.1027,21.1211,21.0661,21.1211,262928.0
2017-01-20 10:40:00,23.06,23.11,23.05,23.11,267930.0,21.1302,21.176,21.1211,21.176,267930.0
2017-01-20 10:45:00,23.11,23.11,23.06,23.08,165300.0,21.176,21.176,21.1302,21.1485,165300.0
2017-01-20 10:50:00,23.08,23.1,23.07,23.08,113787.0,21.1485,21.1669,21.1394,21.1485,113787.0
2017-01-20 10:55:00,23.08,23.1,23.06,23.07,143079.0,21.1485,21.1669,21.1302,21.1394,143079.0
2017-01-20 11:00:00,23.06,23.06,23.01,23.04,178894.0,21.1302,21.1302,21.0844,21.1119,178894.0
2017-01-20 11:05:00,23.03,23.04,23.0,23.0,90904.0,21.1027,21.1119,21.0752,21.0752,90904.0
2017-01-20 11:10:00,23.0,23.01,22.9,22.9,173951.0,21.0752,21.0844,20.9836,20.9836,173951.0
2017-01-20 11:15:00,22.9,22.94,22.87,22.89,193646.0,20.9836,21.0203,20.9561,20.9744,193646.0
2017-01-20 11:20:00,22.89,22.98,22.86,22.97,275498.0,20.9744,21.0569,20.947,21.0477,275498.0
2017-01-20 11:25:00,22.96,23.0,22.94,23.0,115539.0,21.0386,21.0752,21.0203,21.0752,115539.0
2017-01-20 11:30:00,23.0,23.0,22.97,22.99,77387.0,21.0752,21.0752,21.0477,21.0661,77387.0
2017-01-20 11:35:00,22.99,23.05,22.99,23.04,106558.0,21.0661,21.1211,21.0661,21.1119,106558.0
2017-01-20 11:40:00,23.04,23.05,23.0,23.0,128583.0,21.1119,21.1211,21.0752,21.0752,128583.0
2017-01-20 11:45:00,23.0,23.02,22.98,23.02,149036.0,21.0752,21.0936,21.0569,21.0936,149036.0
2017-01-20 11:50:00,23.02,23.02,23.0,23.01,65251.0,21.0936,21.0936,21.0752,21.0844,65251.0
2017-01-20 11:55:00,23.02,23.03,22.98,23.0,47161.0,21.0936,21.1027,21.0569,21.0752,47161.0
2017-01-20 12:00:00,22.99,23.06,22.95,23.06,208358.0,21.0661,21.1302,21.0294,21.1302,208358.0
2017-01-20 12:05:00,23.06,23.14,23.02,23.07,693429.0,21.1302,21.2035,21.0936,21.1394,693429.0
2017-01-20 12:10:00,23.07,23.11,23.0,23.09,522635.0,21.1394,21.176,21.0752,21.1577,522635.0
2017-01-20 12:15:00,23.09,23.13,22.98,23.0,426044.0,21.1577,21.1944,21.0569,21.0752,426044.0
2017-01-20 12:20:00,23.0,23.08,23.0,23.07,176727.0,21.0752,21.1485,21.0752,21.1394,176727.0
2017-01-20 12:25:00,23.06,23.12,23.03,23.1,262501.0,21.1302,21.1852,21.1027,21.1669,262501.0
2017-01-20 12:30:00,23.11,23.15,23.05,23.06,139848.0,21.176,21.2127,21.1211,21.1302,139848.0
2017-01-20 12:35:00,23.05,23.12,23.05,23.08,158970.0,21.1211,21.1852,21.1211,21.1485,158970.0
2017-01-20 12:40:00,23.07,23.09,23.06,23.08,124755.0,21.1394,21.1577,21.1302,21.1485,124755.0
2017-01-20 12:45:00,23.07,23.07,23.02,23.04,131941.0,21.1394,21.1394,21.0936,21.1119,131941.0
2017-01-20 12:50:00,23.04,23.09,23.03,23.08,121710.0,21.1119,21.1577,21.1027,21.1485,121710.0
2017-01-20 12:55:00,23.08,23.11,23.07,23.09,95249.0,21.1485,21.176,21.1394,21.1577,95249.0
2017-01-20 13:00:00,23.09,23.13,23.08,23.09,134754.0,21.1577,21.1944,21.1485,21.1577,134754.0
2017-01-20 13:05:00,23.08,23.09,23.08,23.08,86344.0,21.1485,21.1577,21.1485,21.1485,86344.0
2017-01-20 13:10:00,23.09,23.13,23.09,23.11,83264.0,21.1577,21.1944,21.1577,21.176,83264.0
2017-01-20 13:15:00,23.1,23.11,23.08,23.1,99370.0,21.1669,21.176,21.1485,21.1669,99370.0
2017-01-20 13:20:00,23.1,23.1,23.06,23.07,72412.0,21.1669,21.1669,21.1302,21.1394,72412.0
2017-01-20 13:25:00,23.06,23.11,23.06,23.1,96476.0,21.1302,21.176,21.1302,21.1669,96476.0
2017-01-20 13:30:00,23.09,23.11,23.09,23.09,76003.0,21.1577,21.176,21.1577,21.1577,76003.0
2017-01-20 13:35:00,23.09,23.11,23.09,23.11,31825.0,21.1577,21.176,21.1577,21.176,31825.0
2017-01-20 13:40:00,23.11,23.11,23.1,23.1,15701.0,21.176,21.176,21.1669,21.1669,15701.0
2017-01-20 13:45:00,23.1,23.11,23.09,23.1,76688.0,21.1669,21.176,21.1577,21.1669,76688.0
2017-01-20 13:50:00,23.11,23.13,23.11,23.12,51972.0,21.176,21.1944,21.176,21.1852,51972.0
2017-01-20 13:55:00,23.11,23.15,23.11,23.15,49955.0,21.176,21.2127,21.176,21.2127,49955.0
2017-01-20 14:00:00,23.15,23.2,23.14,23.18,115527.0,21.2127,21.2585,21.2035,21.2402,115527.0
2017-01-20 14:05:00,23.18,23.24,23.17,23.24,101449.0,21.2402,21.2952,21.231,21.2952,101449.0
2017-01-20 14:10:00,23.24,23.25,23.21,23.21,81287.0,21.2952,21.3043,21.2677,21.2677,81287.0
2017-01-20 14:15:00,23.2,23.25,23.2,23.25,71404.0,21.2585,21.3043,21.2585,21.3043,71404.0
2017-01-20 14:20:00,23.25,23.33,23.25,23.32,182527.0,21.3043,21.3776,21.3043,21.3685,182527.0
2017-01-20 14:25:00,23.33,23.33,23.28,23.3,194183.0,21.3776,21.3776,21.3318,21.3501,194183.0
2017-01-20 14:30:00,23.3,23.33,23.28,23.32,149288.0,21.3501,21.3776,21.3318,21.3685,149288.0
2017-01-20 14:35:00,23.32,23.43,23.32,23.43,358901.0,21.3685,21.4693,21.3685,21.4693,358901.0
2017-01-20 14:40:00,23.44,23.45,23.39,23.4,355677.0,21.4784,21.4876,21.4326,21.4418,355677.0
2017-01-20 14:45:00,23.39,23.42,23.36,23.38,181422.0,21.4326,21.4601,21.4051,21.4234,181422.0
2017-01-20 14:50:00,23.37,23.38,23.32,23.38,272716.0,21.4143,21.4234,21.3685,21.4234,272716.0
2017-01-20 14:55:00,23.38,23.42,23.37,23.38,324418.0,21.4234,21.4601,21.4143,21.4234,324418.0
2017-01-20 15:00:00,23.37,23.38,23.27,23.28,287684.0,21.4143,21.4234,21.3226,21.3318,287684.0
2017-01-20 15:05:00,23.28,23.28,23.16,23.17,266322.0,21.3318,21.3318,21.2218,21.231,266322.0
2017-01-20 15:10:00,23.17,23.22,23.17,23.17,228684.0,21.231,21.2768,21.231,21.231,228684.0
2017-01-20 15:15:00,23.16,23.19,23.14,23.14,392658.0,21.2218,21.2493,21.2035,21.2035,392658.0
2017-01-20 15:20:00,23.14,23.16,23.12,23.15,237507.0,21.2035,21.2218,21.1852,21.2127,237507.0
2017-01-20 15:25:00,23.15,23.17,23.14,23.16,202676.0,21.2127,21.231,21.2035,21.2218,202676.0
2017-01-20 15:30:00,23.16,23.18,23.07,23.08,290419.0,21.2218,21.2402,21.1394,21.1485,290419.0
2017-01-20 15:35:00,23.09,23.11,23.08,23.08,88004.0,21.1577,21.176,21.1485,21.1485,88004.0
2017-01-20 15:40:00,23.09,23.09,23.03,23.06,241298.0,21.1577,21.1577,21.1027,21.1302,241298.0
2017-01-20 15:45:00,23.06,23.08,23.06,23.08,152840.0,21.1302,21.1485,21.1302,21.1485,152840.0
2017-01-20 15:50:00,23.08,23.15,23.08,23.12,233362.0,21.1485,21.2127,21.1485,21.1852,233362.0
2017-01-20 15:55:00,23.11,23.13,23.08,23.11,442426.0,21.176,21.1944,21.1485,21.176,442426.0
2017-01-23 09:30:00,23.36,23.41,23.27,23.39,825608.0,21.4051,21.4509,21.3226,21.4326,825608.0
2017-01-23 09:35:00,23.4,23.4,23.26,23.3,358540.0,21.4418,21.4418,21.3135,21.3501,358540.0
2017-01-23 09:40:00,23.31,23.33,23.26,23.28,264434.0,21.3593,21.3776,21.3135,21.3318,264434.0
2017-01-23 09:45:00,23.28,23.36,23.25,23.34,230837.0,21.3318,21.4051,21.3043,21.3868,230837.0
2017-01-23 09:50:00,23.35,23.43,23.34,23.39,339180.0,21.3959,21.4693,21.3868,21.4326,339180.0
2017-01-23 09:55:00,23.39,23.41,23.34,23.4,418554.0,21.4326,21.4509,21.3868,21.4418,418554.0
2017-01-23 10:00:00,23.4,23.46,23.4,23.43,313173.0,21.4418,21.4967,21.4418,21.4693,313173.0
2017-01-23 10:05:00,23.42,23.49,23.42,23.45,336184.0,21.4601,21.5242,21.4601,21.4876,336184.0
2017-01-23 10:10:00,23.44,23.49,23.41,23.42,284408.0,21.4784,21.5242,21.4509,21.4601,284408.0
2017-01-23 10:15:00,23.41,23.52,23.41,23.52,334864.0,21.4509,21.5517,21.4509,21.5517,334864.0
2017-01-23 10:20:00,23.53,23.53,23.48,23.52,194336.0,21.5609,21.5609,21.5151,21.5517,194336.0
2017-01-23 10:25:00,23.53,23.53,23.47,23.5,309861.0,21.5609,21.5609,21.5059,21.5334,309861.0
2017-01-23 10:30:00,23.5,23.55,23.5,23.55,234283.0,21.5334,21.5792,21.5334,21.5792,234283.0
2017-01-23 10:35:00,23.55,23.57,23.51,23.53,197840.0,21.5792,21.5975,21.5426,21.5609,197840.0
2017-01-23 10:40:00,23.53,23.55,23.51,23.52,237200.0,21.5609,21.5792,21.5426,21.5517,237200.0
2017-01-23 10:45:00,23.53,23.54,23.5,23.52,179550.0,21.5609,21.57,21.5334,21.5517,179550.0
2017-01-23 10:50:00,23.52,23.58,23.5,23.57,216872.0,21.5517,21.6067,21.5334,21.5975,216872.0
2017-01-23 10:55:00,23.56,23.6,23.55,23.6,169589.0,21.5884,21.625,21.5792,21.625,169589.0
2017-01-23 11:00:00,23.6,23.6,23.51,23.52,204872.0,21.625,21.625,21.5426,21.5517,204872.0
2017-01-23 11:05:00,23.52,23.52,23.48,23.5,176212.0,21.5517,21.5517,21.5151,21.5334,176212.0
2017-01-23 11:10:00,23.5,23.56,23.49,23.56,194116.0,21.5334,21.5884,21.5242,21.5884,194116.0
2017-01-23 11:15:00,23.56,23.56,23.52,23.54,169470.0,21.5884,21.5884,21.5517,21.57,169470.0
2017-01-23 11:20:00,23.55,23.58,23.53,23.58,341411.0,21.5792,21.6067,21.5609,21.6067,341411.0
2017-01-23 11:25:00,23.58,23.6,23.57,23.58,293119.0,21.6067,21.625,21.5975,21.6067,293119.0
2017-01-23 11:30:00,23.58,23.63,23.58,23.61,394069.0,21.6067,21.6525,21.6067,21.6342,394069.0
2017-01-23 11:35:00,23.6,23.63,23.59,23.61,239384.0,21.625,21.6525,21.6159,21.6342,239384.0
2017-01-23 11:40:00,23.61,23.63,23.6,23.62,253891.0,21.6342,21.6525,21.625,21.6434,253891.0
2017-01-23 11:45:00,23.63,23.66,23.62,23.65,258867.0,21.6525,21.68,21.6434,21.6708,258867.0
2017-01-23 11:50:00,23.65,23.69,23.65,23.67,223715.0,21.6708,21.7075,21.6708,21.6892,223715.0
2017-01-23 11:55:00,23.67,23.67,23.64,23.67,173729.0,21.6892,21.6892,21.6617,21.6892,173729.0
2017-01-23 12:00:00,23.66,23.69,23.66,23.67,211577.0,21.68,21.7075,21.68,21.6892,211577.0
2017-01-23 12:05:00,23.68,23.69,23.66,23.68,107135.0,21.6983,21.7075,21.68,21.6983,107135.0
2017-01-23 12:10:00,23.68,23.71,23.67,23.68,113590.0,21.6983,21.7258,21.6892,21.6983,113590.0
2017-01-23 12:15:00,23.69,23.72,23.66,23.66,139047.0,21.7075,21.735,21.68,21.68,139047.0
2017-01-23 12:20:00,23.67,23.67,23.61,23.62,169941.0,21.6892,21.6892,21.6342,21.6434,169941.0
2017-01-23 12:25:00,23.62,23.64,23.59,23.64,169293.0,21.6434,21.6617,21.6159,21.6617,169293.0
2017-01-23 12:30:00,23.64,23.64,23.6,23.62,172886.0,21.6617,21.6617,21.625,21.6434,172886.0
2017-01-23 12:35:00,23.63,23.64,23.61,23.64,81838.0,21.6525,21.6617,21.6342,21.6617,81838.0
2017-01-23 12:40:00,23.63,23.64,23.6,23.63,130883.0,21.6525,21.6617,21.625,21.6525,130883.0
2017-01-23 12:45:00,23.62,23.67,23.61,23.66,192798.0,21.6434,21.6892,21.6342,21.68,192798.0
2017-01-23 12:50:00,23.66,23.68,23.64,23.65,82217.0,21.68,21.6983,21.6617,21.6708,82217.0
2017-01-23 12:55:00,23.66,23.67,23.63,23.67,158625.0,21.68,21.6892,21.6525,21.6892,158625.0
2017-01-23 13:00:00,23.67,23.67,23.63,23.65,87529.0,21.6892,21.6892,21.6525,21.6708,87529.0
2017-01-23 13:05:00,23.66,23.67,23.66,23.67,154396.0,21.68,21.6892,21.68,21.6892,154396.0
2017-01-23 13:10:00,23.67,23.68,23.67,23.68,49573.0,21.6892,21.6983,21.6892,21.6983,49573.0
2017-01-23 13:15:00,23.69,23.71,23.67,23.67,96089.0,21.7075,21.7258,21.6892,21.6892,96089.0
2017-01-23 13:20:00,23.67,23.68,23.65,23.67,95708.0,21.6892,21.6983,21.6708,21.6892,95708.0
2017-01-23 13:25:00,23.67,23.69,23.66,23.69,89879.0,21.6892,21.7075,21.68,21.7075,89879.0
2017-01-23 13:30:00,23.68,23.68,23.65,23.66,181450.0,21.6983,21.6983,21.6708,21.68,181450.0
2017-01-23 13:35:00,23.66,23.67,23.65,23.67,296697.0,21.68,21.6892,21.6708,21.6892,296697.0
2017-01-23 13:40:00,23.66,23.68,23.65,23.66,97219.0,21.68,21.6983,21.6708,21.68,97219.0
2017-01-23 13:45:00,23.65,23.67,23.65,23.66,142636.0,21.6708,21.6892,21.6708,21.68,142636.0
2017-01-23 13:50:00,23.66,23.67,23.66,23.67,122489.0,21.68,21.6892,21.68,21.6892,122489.0
2017-01-23 13:55:00,23.67,23.71,23.65,23.7,188646.0,21.6892,21.7258,21.6708,21.7167,188646.0
2017-01-23 14:00:00,23.7,23.72,23.68,23.69,105207.0,21.7167,21.735,21.6983,21.7075,105207.0
2017-01-23 14:05:00,23.69,23.75,23.69,23.74,186123.0,21.7075,21.7625,21.7075,21.7533,186123.0
2017-01-23 14:10:00,23.75,23.75,23.72,23.75,135773.0,21.7625,21.7625,21.735,21.7625,135773.0
2017-01-23 14:15:00,23.75,23.77,23.73,23.75,136432.0,21.7625,21.7808,21.7441,21.7625,136432.0
2017-01-23 14:20:00,23.75,23.76,23.74,23.76,57512.0,21.7625,21.7716,21.7533,21.7716,57512.0
2017-01-23 14:25:00,23.76,23.77,23.75,23.76,109459.0,21.7716,21.7808,21.7625,21.7716,109459.0
2017-01-23 14:30:00,23.76,23.78,23.75,23.77,271762.0,21.7716,21.79,21.7625,21.7808,271762.0
2017-01-23 14:35:00,23.78,23.79,23.77,23.78,124138.0,21.79,21.7991,21.7808,21.79,124138.0
2017-01-23 14:40:00,23.78,23.8,23.77,23.8,99714.0,21.79,21.8083,21.7808,21.8083,99714.0
2017-01-23 14:45:00,23.79,23.82,23.77,23.82,230894.0,21.7991,21.8266,21.7808,21.8266,230894.0
2017-01-23 14:50:00,23.82,23.82,23.76,23.77,274602.0,21.8266,21.8266,21.7716,21.7808,274602.0
2017-01-23 14:55:00,23.77,23.8,23.77,23.8,90890.0,21.7808,21.8083,21.7808,21.8083,90890.0
2017-01-23 15:00:00,23.79,23.79,23.75,23.76,268761.0,21.7991,21.7991,21.7625,21.7716,268761.0
2017-01-23 15:05:00,23.76,23.82,23.74,23.8,340618.0,21.7716,21.8266,21.7533,21.8083,340618.0
2017-01-23 15:10:00,23.8,23.8,23.78,23.78,163995.0,21.8083,21.8083,21.79,21.79,163995.0
2017-01-23 15:15:00,23.78,23.81,23.77,23.78,600536.0,21.79,21.8175,21.7808,21.79,600536.0
2017-01-23 15:20:00,23.78,23.8,23.77,23.79,154591.0,21.79,21.8083,21.7808,21.7991,154591.0
2017-01-23 15:25:00,23.8,23.8,23.78,23.8,115821.0,21.8083,21.8083,21.79,21.8083,115821.0
2017-01-23 15:30:00,23.8,23.8,23.78,23.78,102183.0,21.8083,21.8083,21.79,21.79,102183.0
2017-01-23 15:35:00,23.78,23.78,23.73,23.73,213877.0,21.79,21.79,21.7441,21.7441,213877.0
2017-01-23 15:40:00,23.73,23.75,23.73,23.74,120923.0,21.7441,21.7625,21.7441,21.7533,120923.0
2017-01-23 15:45:00,23.74,23.77,23.73,23.75,205169.0,21.7533,21.7808,21.7441,21.7625,205169.0
2017-01-23 15:50:00,23.75,23.77,23.75,23.75,165035.0,21.7625,21.7808,21.7625,21.7625,165035.0
2017-01-23 15:55:00,23.75,23.81,23.72,23.79,1313177.0,21.7625,21.8175,21.735,21.7991,1313177.0
2017-01-24 09:30:00,23.75,23.91,23.74,23.91,489436.0,21.7625,21.9091,21.7533,21.9091,489436.0
2017-01-24 09:35:00,23.92,24.02,23.91,24.01,424845.0,21.9182,22.0099,21.9091,22.0007,424845.0
2017-01-24 09:40:00,24.02,24.08,24.02,24.06,306241.0,22.0099,22.0649,22.0099,22.0465,306241.0
2017-01-24 09:45:00,24.06,24.13,24.0,24.12,339769.0,22.0465,22.1107,21.9916,22.1015,339769.0
2017-01-24 09:50:00,24.12,24.13,24.05,24.06,384072.0,22.1015,22.1107,22.0374,22.0465,384072.0
2017-01-24 09:55:00,24.06,24.11,24.05,24.11,123435.0,22.0465,22.0923,22.0374,22.0923,123435.0
2017-01-24 10:00:00,24.11,24.22,24.11,24.22,321219.0,22.0923,22.1931,22.0923,22.1931,321219.0
2017-01-24 10:05:00,24.23,24.25,24.19,24.21,423830.0,22.2023,22.2206,22.1657,22.184,423830.0
2017-01-24 10:10:00,24.22,24.23,24.14,24.15,374472.0,22.1931,22.2023,22.1198,22.129,374472.0
2017-01-24 10:15:00,24.16,24.17,24.13,24.14,280482.0,22.1382,22.1473,22.1107,22.1198,280482.0
2017-01-24 10:20:00,24.13,24.16,24.08,24.08,238312.0,22.1107,22.1382,22.0649,22.0649,238312.0
2017-01-24 10:25:00,24.08,24.11,24.03,24.11,768012.0,22.0649,22.0923,22.019,22.0923,768012.0
2017-01-24 10:30:00,24.1,24.14,24.09,24.11,172334.0,22.0832,22.1198,22.074,22.0923,172334.0
2017-01-24 10:35:00,24.12,24.13,24.09,24.11,116750.0,22.1015,22.1107,22.074,22.0923,116750.0
2017-01-24 10:40:00,24.11,24.15,24.09,24.15,117556.0,22.0923,22.129,22.074,22.129,117556.0
2017-01-24 10:45:00,24.16,24.17,24.12,24.15,130704.0,22.1382,22.1473,22.1015,22.129,130704.0
2017-01-24 10:50:00,24.15,24.16,24.12,24.13,90289.0,22.129,22.1382,22.1015,22.1107,90289.0
2017-01-24 10:55:00,24.13,24.13,24.09,24.09,122455.0,22.1107,22.1107,22.074,22.074,122455.0
2017-01-24 11:00:00,24.1,24.11,24.08,24.1,162721.0,22.0832,22.0923,22.0649,22.0832,162721.0
2017-01-24 11:05:00,24.1,24.11,24.04,24.04,358390.0,22.0832,22.0923,22.0282,22.0282,358390.0
2017-01-24 11:10:00,24.03,24.04,23.97,24.04,417697.0,22.019,22.0282,21.9641,22.0282,417697.0
2017-01-24 11:15:00,24.04,24.04,23.99,24.0,212532.0,22.0282,22.0282,21.9824,21.9916,212532.0
2017-01-24 11:20:00,24.0,24.03,24.0,24.01,213267.0,21.9916,22.019,21.9916,22.0007,213267.0
2017-01-24 11:25:00,24.01,24.01,23.96,23.99,402666.0,22.0007,22.0007,21.9549,21.9824,402666.0
2017-01-24 11:30:00,23.99,24.01,23.97,23.99,345445.0,21.9824,22.0007,21.9641,21.9824,345445.0
2017-01-24 11:35:00,23.99,24.05,23.99,24.03,135553.0,21.9824,22.0374,21.9824,22.019,135553.0
2017-01-24 11:40:00,24.03,24.03,24.01,24.02,209158.0,22.019,22.019,22.0007,22.0099,209158.0
2017-01-24 11:45:00,24.02,24.05,24.01,24.05,163012.0,22.0099,22.0374,22.0007,22.0374,163012.0
2017-01-24 11:50:00,24.06,24.13,24.06,24.13,135238.0,22.0465,22.1107,22.0465,22.1107,135238.0
2017-01-24 11:55:00,24.14,24.16,24.12,24.13,135498.0,22.1198,22.1382,22.1015,22.1107,135498.0
2017-01-24 12:00:00,24.13,24.15,24.13,24.13,74738.0,22.1107,22.129,22.1107,22.1107,74738.0
2017-01-24 12:05:00,24.14,24.14,24.11,24.14,83290.0,22.1198,22.1198,22.0923,22.1198,83290.0
2017-01-24 12:10:00,24.14,24.16,24.13,24.15,96313.0,22.1198,22.1382,22.1107,22.129,96313.0
2017-01-24 12:15:00,24.15,24.16,24.13,24.13,56453.0,22.129,22.1382,22.1107,22.1107,56453.0
2017-01-24 12:20:00,24.13,24.18,24.13,24.18,85101.0,22.1107,22.1565,22.1107,22.1565,85101.0
2017-01-24 12:25:00,24.18,24.18,24.16,24.16,133631.0,22.1565,22.1565,22.1382,22.1382,133631.0
2017-01-24 12:30:00,24.17,24.19,24.16,24.17,109918.0,22.1473,22.1657,22.1382,22.1473,109918.0
2017-01-24 12:35:00,24.18,24.19,24.17,24.19,23953.0,22.1565,22.1657,22.1473,22.1657,23953.0
2017-01-24 12:40:00,24.19,24.19,24.16,24.19,56188.0,22.1657,22.1657,22.1382,22.1657,56188.0
2017-01-24 12:45:00,24.18,24.19,24.17,24.17,76140.0,22.1565,22.1657,22.1473,22.1473,76140.0
2017-01-24 12:50:00,24.17,24.18,24.17,24.18,193190.0,22.1473,22.1565,22.1473,22.1565,193190.0
2017-01-24 12:55:00,24.17,24.17,24.16,24.17,134904.0,22.1473,22.1473,22.1382,22.1473,134904.0
2017-01-24 13:00:00,24.17,24.19,24.15,24.15,164759.0,22.1473,22.1657,22.129,22.129,164759.0
2017-01-24 13:05:00,24.14,24.17,24.07,24.09,177663.0,22.1198,22.1473,22.0557,22.074,177663.0
2017-01-24 13:10:00,24.08,24.11,24.07,24.09,109180.0,22.0649,22.0923,22.0557,22.074,109180.0
2017-01-24 13:15:00,24.09,24.09,24.04,24.04,29520.0,22.074,22.074,22.0282,22.0282,29520.0
2017-01-24 13:20:00,24.04,24.07,24.02,24.07,72774.0,22.0282,22.0557,22.0099,22.0557,72774.0
2017-01-24 13:25:00,24.06,24.08,24.05,24.08,73107.0,22.0465,22.0649,22.0374,22.0649,73107.0
2017-01-24 13:30:00,24.08,24.08,24.04,24.06,137891.0,22.0649,22.0649,22.0282,22.0465,137891.0
2017-01-24 13:35:00,24.06,24.06,24.05,24.05,71859.0,22.0465,22.0465,22.0374,22.0374,71859.0
2017-01-24 13:40:00,24.05,24.07,24.02,24.02,117307.0,22.0374,22.0557,22.0099,22.0099,117307.0
2017-01-24 13:45:00,24.01,24.04,24.0,24.01,92041.0,22.0007,22.0282,21.9916,22.0007,92041.0
2017-01-24 13:50:00,24.0,24.0,23.92,23.92,228284.0,21.9916,21.9916,21.9182,21.9182,228284.0
2017-01-24 13:55:00,23.92,23.93,23.89,23.93,217005.0,21.9182,21.9274,21.8908,21.9274,217005.0
2017-01-24 14:00:00,23.92,23.93,23.78,23.78,353271.0,21.9182,21.9274,21.79,21.79,353271.0
2017-01-24 14:05:00,23.78,23.83,23.72,23.72,295966.0,21.79,21.8358,21.735,21.735,295966.0
2017-01-24 14:10:00,23.73,23.75,23.68,23.75,316989.0,21.7441,21.7625,21.6983,21.7625,316989.0
2017-01-24 14:15:00,23.74,23.81,23.73,23.81,190272.0,21.7533,21.8175,21.7441,21.8175,190272.0
2017-01-24 14:20:00,23.81,23.85,23.8,23.82,230433.0,21.8175,21.8541,21.8083,21.8266,230433.0
2017-01-24 14:25:00,23.82,23.82,23.79,23.81,173117.0,21.8266,21.8266,21.7991,21.8175,173117.0
2017-01-24 14:30:00,23.81,23.82,23.77,23.78,203858.0,21.8175,21.8266,21.7808,21.79,203858.0
2017-01-24 14:35:00,23.78,23.83,23.78,23.83,143844.0,21.79,21.8358,21.79,21.8358,143844.0
2017-01-24 14:40:00,23.84,23.84,23.8,23.8,68453.0,21.8449,21.8449,21.8083,21.8083,68453.0
2017-01-24 14:45:00,23.8,23.81,23.76,23.77,103899.0,21.8083,21.8175,21.7716,21.7808,103899.0
2017-01-24 14:50:00,23.77,23.78,23.7,23.74,307930.0,21.7808,21.79,21.7167,21.7533,307930.0
2017-01-24 14:55:00,23.74,23.75,23.68,23.68,213001.0,21.7533,21.7625,21.6983,21.6983,213001.0
2017-01-24 15:00:00,23.68,23.69,23.62,23.68,404470.0,21.6983,21.7075,21.6434,21.6983,404470.0
2017-01-24 15:05:00,23.68,23.7,23.65,23.65,190646.0,21.6983,21.7167,21.6708,21.6708,190646.0
2017-01-24 15:10:00,23.65,23.65,23.6,23.6,239837.0,21.6708,21.6708,21.625,21.625,239837.0
2017-01-24 15:15:00,23.6,23.68,23.59,23.68,368826.0,21.625,21.6983,21.6159,21.6983,368826.0
2017-01-24 15:20:00,23.67,23.68,23.63,23.64,290310.0,21.6892,21.6983,21.6525,21.6617,290310.0
2017-01-24 15:25:00,23.64,23.66,23.61,23.66,150001.0,21.6617,21.68,21.6342,21.68,150001.0
2017-01-24 15:30:00,23.67,23.72,23.65,23.72,270244.0,21.6892,21.735,21.6708,21.735,270244.0
2017-01-24 15:35:00,23.72,23.78,23.72,23.77,310398.0,21.735,21.79,21.735,21.7808,310398.0
2017-01-24 15:40:00,23.77,23.79,23.75,23.77,212057.0,21.7808,21.7991,21.7625,21.7808,212057.0
2017-01-24 15:45:00,23.76,23.77,23.72,23.73,193006.0,21.7716,21.7808,21.735,21.7441,193006.0
2017-01-24 15:50:00,23.73,23.78,23.73,23.77,298048.0,21.7441,21.79,21.7441,21.7808,298048.0
2017-01-24 15:55:00,23.77,23.84,23.75,23.83,843384.0,21.7808,21.8449,21.7625,21.8358,843384.0
2017-01-25 09:30:00,23.36,23.39,23.22,23.22,1109594.0,21.4051,21.4326,21.2768,21.2768,1109594.0
2017-01-25 09:35:00,23.21,23.41,23.2,23.32,642109.0,21.2677,21.4509,21.2585,21.3685,642109.0
2017-01-25 09:40:00,23.31,23.37,23.29,23.36,255874.0,21.3593,21.4143,21.341,21.4051,255874.0
2017-01-25 09:45:00,23.35,23.41,23.33,23.33,237980.0,21.3959,21.4509,21.3776,21.3776,237980.0
2017-01-25 09:50:00,23.33,23.44,23.32,23.4,236678.0,21.3776,21.4784,21.3685,21.4418,236678.0
2017-01-25 09:55:00,23.4,23.44,23.37,23.37,351802.0,21.4418,21.4784,21.4143,21.4143,351802.0
2017-01-25 10:00:00,23.36,23.42,23.34,23.41,394311.0,21.4051,21.4601,21.3868,21.4509,394311.0
2017-01-25 10:05:00,23.41,23.42,23.33,23.33,261374.0,21.4509,21.4601,21.3776,21.3776,261374.0
2017-01-25 10:10:00,23.34,23.37,23.33,23.37,254495.0,21.3868,21.4143,21.3776,21.4143,254495.0
2017-01-25 10:15:00,23.36,23.4,23.35,23.36,183646.0,21.4051,21.4418,21.3959,21.4051,183646.0
2017-01-25 10:20:00,23.36,23.37,23.33,23.36,227623.0,21.4051,21.4143,21.3776,21.4051,227623.0
2017-01-25 10:25:00,23.36,23.41,23.36,23.4,94795.0,21.4051,21.4509,21.4051,21.4418,94795.0
2017-01-25 10:30:00,23.4,23.43,23.4,23.42,189881.0,21.4418,21.4693,21.4418,21.4601,189881.0
2017-01-25 10:35:00,23.42,23.44,23.4,23.4,410570.0,21.4601,21.4784,21.4418,21.4418,410570.0
2017-01-25 10:40:00,23.41,23.41,23.33,23.35,215825.0,21.4509,21.4509,21.3776,21.3959,215825.0
2017-01-25 10:45:00,23.34,23.37,23.33,23.34,172110.0,21.3868,21.4143,21.3776,21.3868,172110.0
2017-01-25 10:50:00,23.33,23.33,23.24,23.27,206809.0,21.3776,21.3776,21.2952,21.3226,206809.0
2017-01-25 10:55:00,23.28,23.33,23.28,23.31,219852.0,21.3318,21.3776,21.3318,21.3593,219852.0
2017-01-25 11:00:00,23.31,23.33,23.27,23.27,180557.0,21.3593,21.3776,21.3226,21.3226,180557.0
2017-01-25 11:05:00,23.27,23.28,23.22,23.22,224136.0,21.3226,21.3318,21.2768,21.2768,224136.0
2017-01-25 11:10:00,23.22,23.27,23.21,23.26,310986.0,21.2768,21.3226,21.2677,21.3135,310986.0
2017-01-25 11:15:00,23.26,23.3,23.24,23.25,376741.0,21.3135,21.3501,21.2952,21.3043,376741.0
2017-01-25 11:20:00,23.25,23.3,23.24,23.27,157981.0,21.3043,21.3501,21.2952,21.3226,157981.0
2017-01-25 11:25:00,23.27,23.28,23.25,23.26,136667.0,21.3226,21.3318,21.3043,21.3135,136667.0
2017-01-25 11:30:00,23.25,23.33,23.25,23.29,169253.0,21.3043,21.3776,21.3043,21.341,169253.0
2017-01-25 11:35:00,23.3,23.35,23.3,23.35,162592.0,21.3501,21.3959,21.3501,21.3959,162592.0
2017-01-25 11:40:00,23.34,23.36,23.32,23.34,118688.0,21.3868,21.4051,21.3685,21.3868,118688.0
2017-01-25 11:45:00,23.33,23.36,23.32,23.35,145759.0,21.3776,21.4051,21.3685,21.3959,145759.0
2017-01-25 11:50:00,23.35,23.42,23.34,23.36,156583.0,21.3959,21.4601,21.3868,21.4051,156583.0
2017-01-25 11:55:00,23.36,23.38,23.34,23.34,114821.0,21.4051,21.4234,21.3868,21.3868,114821.0
2017-01-25 12:00:00,23.34,23.35,23.3,23.31,107787.0,21.3868,21.3959,21.3501,21.3593,107787.0
2017-01-25 12:05:00,23.31,23.31,23.26,23.28,144647.0,21.3593,21.3593,21.3135,21.3318,144647.0
2017-01-25 12:10:00,23.27,23.32,23.27,23.32,44056.0,21.3226,21.3685,21.3226,21.3685,44056.0
2017-01-25 12:15:00,23.32,23.33,23.29,23.3,101457.0,21.3685,21.3776,21.341,21.3501,101457.0
2017-01-25 12:20:00,23.31,23.31,23.28,23.29,114728.0,21.3593,21.3593,21.3318,21.341,114728.0
2017-01-25 12:25:00,23.28,23.3,23.25,23.25,132898.0,21.3318,21.3501,21.3043,21.3043,132898.0
2017-01-25 12:30:00,23.25,23.26,23.22,23.23,159297.0,21.3043,21.3135,21.2768,21.286,159297.0
2017-01-25 12:35:00,23.23,23.26,23.22,23.26,148713.0,21.286,21.3135,21.2768,21.3135,148713.0
2017-01-25 12:40:00,23.26,23.27,23.25,23.26,79412.0,21.3135,21.3226,21.3043,21.3135,79412.0
2017-01-25 12:45:00,23.26,23.28,23.26,23.26,69495.0,21.3135,21.3318,21.3135,21.3135,69495.0
2017-01-25 12:50:00,23.26,23.27,23.24,23.25,50930.0,21.3135,21.3226,21.2952,21.3043,50930.0
2017-01-25 12:55:00,23.25,23.27,23.23,23.26,98242.0,21.3043,21.3226,21.286,21.3135,98242.0
2017-01-25 13:00:00,23.26,23.26,23.23,23.23,114173.0,21.3135,21.3135,21.286,21.286,114173.0
2017-01-25 13:05:00,23.23,23.23,23.22,23.23,181454.0,21.286,21.286,21.2768,21.286,181454.0
2017-01-25 13:10:00,23.22,23.23,23.2,23.23,92570.0,21.2768,21.286,21.2585,21.286,92570.0
2017-01-25 13:15:00,23.23,23.26,23.23,23.26,144431.0,21.286,21.3135,21.286,21.3135,144431.0
2017-01-25 13:20:00,23.26,23.26,23.23,23.23,57081.0,21.3135,21.3135,21.286,21.286,57081.0
2017-01-25 13:25:00,23.23,23.27,23.23,23.24,44806.0,21.286,21.3226,21.286,21.2952,44806.0
2017-01-25 13:30:00,23.24,23.28,23.23,23.25,119675.0,21.2952,21.3318,21.286,21.3043,119675.0
2017-01-25 13:35:00,23.24,23.25,23.23,23.23,71237.0,21.2952,21.3043,21.286,21.286,71237.0
2017-01-25 13:40:00,23.23,23.25,23.23,23.24,101232.0,21.286,21.3043,21.286,21.2952,101232.0
2017-01-25 13:45:00,23.24,23.25,23.23,23.25,100549.0,21.2952,21.3043,21.286,21.3043,100549.0
2017-01-25 13:50:00,23.25,23.25,23.22,23.22,149616.0,21.3043,21.3043,21.2768,21.2768,149616.0
2017-01-25 13:55:00,23.23,23.25,23.23,23.25,33081.0,21.286,21.3043,21.286,21.3043,33081.0
2017-01-25 14:00:00,23.24,23.24,23.22,23.23,94526.0,21.2952,21.2952,21.2768,21.286,94526.0
2017-01-25 14:05:00,23.23,23.23,23.2,23.22,109488.0,21.286,21.286,21.2585,21.2768,109488.0
2017-01-25 14:10:00,23.22,23.23,23.17,23.17,249080.0,21.2768,21.286,21.231,21.231,249080.0
2017-01-25 14:15:00,23.17,23.17,23.13,23.14,341610.0,21.231,21.231,21.1944,21.2035,341610.0
2017-01-25 14:20:00,23.14,23.15,23.11,23.14,94386.0,21.2035,21.2127,21.176,21.2035,94386.0
2017-01-25 14:25:00,23.15,23.21,23.14,23.19,180758.0,21.2127,21.2677,21.2035,21.2493,180758.0
2017-01-25 14:30:00,23.19,23.23,23.19,23.23,102514.0,21.2493,21.286,21.2493,21.286,102514.0
2017-01-25 14:35:00,23.23,23.24,23.2,23.23,103383.0,21.286,21.2952,21.2585,21.286,103383.0
2017-01-25 14:40:00,23.22,23.26,23.22,23.24,125012.0,21.2768,21.3135,21.2768,21.2952,125012.0
2017-01-25 14:45:00,23.23,23.23,23.19,23.21,104170.0,21.286,21.286,21.2493,21.2677,104170.0
2017-01-25 14:50:00,23.2,23.24,23.2,23.24,90318.0,21.2585,21.2952,21.2585,21.2952,90318.0
2017-01-25 14:55:00,23.25,23.31,23.23,23.31,240528.0,21.3043,21.3593,21.286,21.3593,240528.0
2017-01-25 15:00:00,23.31,23.38,23.31,23.37,243736.0,21.3593,21.4234,21.3593,21.4143,243736.0
2017-01-25 15:05:00,23.36,23.39,23.33,23.33,185887.0,21.4051,21.4326,21.3776,21.3776,185887.0
2017-01-25 15:10:00,23.33,23.37,23.33,23.35,119754.0,21.3776,21.4143,21.3776,21.3959,119754.0
2017-01-25 15:15:00,23.34,23.42,23.33,23.42,245868.0,21.3868,21.4601,21.3776,21.4601,245868.0
2017-01-25 15:20:00,23.42,23.49,23.42,23.44,373170.0,21.4601,21.5242,21.4601,21.4784,373170.0
2017-01-25 15:25:00,23.44,23.48,23.42,23.45,226220.0,21.4784,21.5151,21.4601,21.4876,226220.0
2017-01-25 15:30:00,23.44,23.48,23.44,23.47,172748.0,21.4784,21.5151,21.4784,21.5059,172748.0
2017-01-25 15:35:00,23.47,23.5,23.45,23.47,84135.0,21.5059,21.5334,21.4876,21.5059,84135.0
2017-01-25 15:40:00,23.46,23.46,23.4,23.41,244845.0,21.4967,21.4967,21.4418,21.4509,244845.0
2017-01-25 15:45:00,23.41,23.44,23.41,23.44,127824.0,21.4509,21.4784,21.4509,21.4784,127824.0
2017-01-25 15:50:00,23.44,23.45,23.42,23.42,78041.0,21.4784,21.4876,21.4601,21.4601,78041.0
2017-01-25 15:55:00,23.42,23.47,23.42,23.47,446910.0,21.4601,21.5059,21.4601,21.5059,446910.0
2017-01-26 09:30:00,22.93,22.93,22.84,22.86,947448.0,21.0111,21.0111,20.9286,20.947,947448.0
2017-01-26 09:35:00,22.86,22.96,22.83,22.92,785321.0,20.947,21.0386,20.9195,21.0019,785321.0
2017-01-26 09:40:00,22.91,23.03,22.9,23.01,443331.0,20.9928,21.1027,20.9836,21.0844,443331.0
2017-01-26 09:45:00,23.0,23.07,22.98,23.03,393375.0,21.0752,21.1394,21.0569,21.1027,393375.0
2017-01-26 09:50:00,23.03,23.13,23.03,23.06,516673.0,21.1027,21.1944,21.1027,21.1302,516673.0
2017-01-26 09:55:00,23.06,23.07,22.97,23.01,295115.0,21.1302,21.1394,21.0477,21.0844,295115.0
2017-01-26 10:00:00,23.0,23.06,22.99,23.01,472662.0,21.0752,21.1302,21.0661,21.0844,472662.0
2017-01-26 10:05:00,23.01,23.07,23.0,23.01,190338.0,21.0844,21.1394,21.0752,21.0844,190338.0
2017-01-26 10:10:00,23.01,23.02,22.93,22.96,329867.0,21.0844,21.0936,21.0111,21.0386,329867.0
2017-01-26 10:15:00,22.96,23.01,22.94,22.97,246735.0,21.0386,21.0844,21.0203,21.0477,246735.0
2017-01-26 10:20:00,22.97,23.01,22.97,22.98,141185.0,21.0477,21.0844,21.0477,21.0569,141185.0
2017-01-26 10:25:00,22.99,23.01,22.96,22.97,157748.0,21.0661,21.0844,21.0386,21.0477,157748.0
2017-01-26 10:30:00,22.97,22.99,22.89,22.89,251638.0,21.0477,21.0661,20.9744,20.9744,251638.0
2017-01-26 10:35:00,22.88,22.89,22.85,22.87,264353.0,20.9653,20.9744,20.9378,20.9561,264353.0
2017-01-26 10:40:00,22.86,22.94,22.86,22.94,173408.0,20.947,21.0203,20.947,21.0203,173408.0
2017-01-26 10:45:00,22.93,22.93,22.89,22.92,321290.0,21.0111,21.0111,20.9744,21.0019,321290.0
2017-01-26 10:50:00,22.93,22.94,22.9,22.93,238555.0,21.0111,21.0203,20.9836,21.0111,238555.0
2017-01-26 10:55:00,22.92,22.95,22.9,22.91,170171.0,21.0019,21.0294,20.9836,20.9928,170171.0
2017-01-26 11:00:00,22.9,22.92,22.87,22.91,309814.0,20.9836,21.0019,20.9561,20.9928,309814.0
2017-01-26 11:05:00,22.91,22.93,22.9,22.92,135726.0,20.9928,21.0111,20.9836,21.0019,135726.0
2017-01-26 11:10:00,22.93,22.94,22.91,22.92,85131.0,21.0111,21.0203,20.9928,21.0019,85131.0
2017-01-26 11:15:00,22.92,22.92,22.86,22.87,156632.0,21.0019,21.0019,20.947,20.9561,156632.0
2017-01-26 11:20:00,22.86,22.89,22.86,22.88,163833.0,20.947,20.9744,20.947,20.9653,163833.0
2017-01-26 11:25:00,22.87,22.89,22.84,22.85,189150.0,20.9561,20.9744,20.9286,20.9378,189150.0
2017-01-26 11:30:00,22.85,22.89,22.81,22.82,253625.0,20.9378,20.9744,20.9011,20.9103,253625.0
2017-01-26 11:35:00,22.81,22.84,22.8,22.83,281651.0,20.9011,20.9286,20.892,20.9195,281651.0
2017-01-26 11:40:00,22.83,22.84,22.79,22.81,181576.0,20.9195,20.9286,20.8828,20.9011,181576.0
2017-01-26 11:45:00,22.81,22.82,22.78,22.81,121060.0,20.9011,20.9103,20.8736,20.9011,121060.0
2017-01-26 11:50:00,22.81,22.83,22.8,22.8,218469.0,20.9011,20.9195,20.892,20.892,218469.0
2017-01-26 11:55:00,22.81,22.87,22.81,22.86,159105.0,20.9011,20.9561,20.9011,20.947,159105.0
2017-01-26 12:00:00,22.86,22.9,22.85,22.88,116092.0,20.947,20.9836,20.9378,20.9653,116092.0
2017-01-26 12:05:00,22.89,22.91,22.88,22.9,69646.0,20.9744,20.9928,20.9653,20.9836,69646.0
2017-01-26 12:10:00,22.9,22.92,22.89,22.89,65068.0,20.9836,21.0019,20.9744,20.9744,65068.0
2017-01-26 12:15:00,22.89,22.9,22.88,22.88,30435.0,20.9744,20.9836,20.9653,20.9653,30435.0
2017-01-26 12:20:00,22.88,22.89,22.86,22.86,111737.0,20.9653,20.9744,20.947,20.947,111737.0
2017-01-26 12:25:00,22.86,22.88,22.83,22.84,79787.0,20.947,20.9653,20.9195,20.9286,79787.0
2017-01-26 12:30:00,22.84,22.86,22.83,22.84,91765.0,20.9286,20.947,20.9195,20.9286,91765.0
2017-01-26 12:35:00,22.83,22.86,22.83,22.83,45289.0,20.9195,20.947,20.9195,20.9195,45289.0
2017-01-26 12:40:00,22.84,22.85,22.83,22.83,84731.0,20.9286,20.9378,20.9195,20.9195,84731.0
2017-01-26 12:45:00,22.83,22.86,22.83,22.86,26132.0,20.9195,20.947,20.9195,20.947,26132.0
2017-01-26 12:50:00,22.86,22.88,22.85,22.87,58205.0,20.947,20.9653,20.9378,20.9561,58205.0
2017-01-26 12:55:00,22.87,22.88,22.86,22.86,48879.0,20.9561,20.9653,20.947,20.947,48879.0
2017-01-26 13:00:00,22.86,22.95,22.86,22.92,199359.0,20.947,21.0294,20.947,21.0019,199359.0
2017-01-26 13:05:00,22.92,22.93,22.9,22.92,169666.0,21.0019,21.0111,20.9836,21.0019,169666.0
2017-01-26 13:10:00,22.92,22.98,22.92,22.96,127423.0,21.0019,21.0569,21.0019,21.0386,127423.0
2017-01-26 13:15:00,22.96,23.03,22.96,23.03,171695.0,21.0386,21.1027,21.0386,21.1027,171695.0
2017-01-26 13:20:00,23.03,23.05,22.98,22.99,312898.0,21.1027,21.1211,21.0569,21.0661,312898.0
2017-01-26 13:25:00,22.99,23.01,22.98,22.99,180989.0,21.0661,21.0844,21.0569,21.0661,180989.0
2017-01-26 13:30:00,22.99,22.99,22.97,22.98,75441.0,21.0661,21.0661,21.0477,21.0569,75441.0
2017-01-26 13:35:00,22.97,22.98,22.94,22.97,64846.0,21.0477,21.0569,21.0203,21.0477,64846.0
2017-01-26 13:40:00,22.96,22.97,22.91,22.91,115281.0,21.0386,21.0477,20.9928,20.9928,115281.0
2017-01-26 13:45:00,22.91,22.98,22.91,22.95,67237.0,20.9928,21.0569,20.9928,21.0294,67237.0
2017-01-26 13:50:00,22.96,22.99,22.96,22.98,61353.0,21.0386,21.0661,21.0386,21.0569,61353.0
2017-01-26 13:55:00,22.98,22.98,22.94,22.94,71942.0,21.0569,21.0569,21.0203,21.0203,71942.0
2017-01-26 14:00:00,22.94,22.95,22.92,22.95,68906.0,21.0203,21.0294,21.0019,21.0294,68906.0
2017-01-26 14:05:00,22.95,22.95,22.92,22.92,87950.0,21.0294,21.0294,21.0019,21.0019,87950.0
2017-01-26 14:10:00,22.91,22.92,22.9,22.92,132114.0,20.9928,21.0019,20.9836,21.0019,132114.0
2017-01-26 14:15:00,22.92,22.92,22.89,22.91,59470.0,21.0019,21.0019,20.9744,20.9928,59470.0
2017-01-26 14:20:00,22.92,22.92,22.89,22.9,102290.0,21.0019,21.0019,20.9744,20.9836,102290.0
2017-01-26 14:25:00,22.9,22.91,22.86,22.89,139792.0,20.9836,20.9928,20.947,20.9744,139792.0
2017-01-26 14:30:00,22.89,22.9,22.88,22.88,46804.0,20.9744,20.9836,20.9653,20.9653,46804.0
2017-01-26 14:35:00,22.88,22.89,22.86,22.89,67357.0,20.9653,20.9744,20.947,20.9744,67357.0
2017-01-26 14:40:00,22.88,22.92,22.88,22.92,28674.0,20.9653,21.0019,20.9653,21.0019,28674.0
2017-01-26 14:45:00,22.91,22.92,22.9,22.92,93815.0,20.9928,21.0019,20.9836,21.0019,93815.0
2017-01-26 14:50:00,22.92,22.95,22.92,22.93,53607.0,21.0019,21.0294,21.0019,21.0111,53607.0
2017-01-26 14:55:00,22.93,22.94,22.89,22.89,84178.0,21.0111,21.0203,20.9744,20.9744,84178.0
2017-01-26 15:00:00,22.89,22.89,22.84,22.87,198686.0,20.9744,20.9744,20.9286,20.9561,198686.0
2017-01-26 15:05:00,22.86,22.92,22.85,22.92,104858.0,20.947,21.0019,20.9378,21.0019,104858.0
2017-01-26 15:10:00,22.91,22.91,22.88,22.89,103154.0,20.9928,20.9928,20.9653,20.9744,103154.0
2017-01-26 15:15:00,22.9,22.93,22.9,22.92,125205.0,20.9836,21.0111,20.9836,21.0019,125205.0
2017-01-26 15:20:00,22.92,22.93,22.9,22.9,77189.0,21.0019,21.0111,20.9836,20.9836,77189.0
2017-01-26 15:25:00,22.9,22.92,22.89,22.89,124079.0,20.9836,21.0019,20.9744,20.9744,124079.0
2017-01-26 15:30:00,22.89,22.91,22.89,22.91,101023.0,20.9744,20.9928,20.9744,20.9928,101023.0
2017-01-26 15:35:00,22.91,22.91,22.89,22.91,129386.0,20.9928,20.9928,20.9744,20.9928,129386.0
2017-01-26 15:40:00,22.91,22.94,22.91,22.92,125059.0,20.9928,21.0203,20.9928,21.0019,125059.0
2017-01-26 15:45:00,22.92,22.93,22.91,22.92,137761.0,21.0019,21.0111,20.9928,21.0019,137761.0
2017-01-26 15:50:00,22.92,22.94,22.9,22.91,154169.0,21.0019,21.0203,20.9836,20.9928,154169.0
2017-01-26 15:55:00,22.91,22.91,22.86,22.88,734486.0,20.9928,20.9928,20.947,20.9653,734486.0
2017-01-27 09:30:00,22.89,23.0,22.88,22.95,566812.0,20.9744,21.0752,20.9653,21.0294,566812.0
2017-01-27 09:35:00,22.95,23.07,22.94,22.98,475017.0,21.0294,21.1394,21.0203,21.0569,475017.0
2017-01-27 09:40:00,22.98,22.99,22.9,22.91,643135.0,21.0569,21.0661,20.9836,20.9928,643135.0
2017-01-27 09:45:00,22.91,22.98,22.91,22.95,195855.0,20.9928,21.0569,20.9928,21.0294,195855.0
2017-01-27 09:50:00,22.94,22.96,22.89,22.93,179779.0,21.0203,21.0386,20.9744,21.0111,179779.0
2017-01-27 09:55:00,22.93,23.01,22.93,22.98,143919.0,21.0111,21.0844,21.0111,21.0569,143919.0
2017-01-27 10:00:00,22.98,22.98,22.91,22.96,227291.0,21.0569,21.0569,20.9928,21.0386,227291.0
2017-01-27 10:05:00,22.96,23.01,22.94,23.01,227638.0,21.0386,21.0844,21.0203,21.0844,227638.0
2017-01-27 10:10:00,23.01,23.05,22.97,23.01,228534.0,21.0844,21.1211,21.0477,21.0844,228534.0
2017-01-27 10:15:00,23.01,23.06,23.0,23.01,219059.0,21.0844,21.1302,21.0752,21.0844,219059.0
2017-01-27 10:20:00,23.01,23.03,22.97,23.0,131474.0,21.0844,21.1027,21.0477,21.0752,131474.0
2017-01-27 10:25:00,23.0,23.08,23.0,23.08,125416.0,21.0752,21.1485,21.0752,21.1485,125416.0
2017-01-27 10:30:00,23.09,23.09,23.02,23.05,323938.0,21.1577,21.1577,21.0936,21.1211,323938.0
2017-01-27 10:35:00,23.05,23.08,23.05,23.07,205078.0,21.1211,21.1485,21.1211,21.1394,205078.0
2017-01-27 10:40:00,23.08,23.08,23.04,23.05,124271.0,21.1485,21.1485,21.1119,21.1211,124271.0
2017-01-27 10:45:00,23.05,23.12,23.05,23.12,221997.0,21.1211,21.1852,21.1211,21.1852,221997.0
2017-01-27 10:50:00,23.12,23.14,23.11,23.13,93490.0,21.1852,21.2035,21.176,21.1944,93490.0
2017-01-27 10:55:00,23.13,23.16,23.12,23.13,119011.0,21.1944,21.2218,21.1852,21.1944,119011.0
2017-01-27 11:00:00,23.14,23.16,23.11,23.14,180920.0,21.2035,21.2218,21.176,21.2035,180920.0
2017-01-27 11:05:00,23.15,23.23,23.15,23.22,152535.0,21.2127,21.286,21.2127,21.2768,152535.0
2017-01-27 11:10:00,23.21,23.25,23.21,23.24,410263.0,21.2677,21.3043,21.2677,21.2952,410263.0
2017-01-27 11:15:00,23.24,23.26,23.2,23.2,502653.0,21.2952,21.3135,21.2585,21.2585,502653.0
2017-01-27 11:20:00,23.2,23.23,23.19,23.2,239195.0,21.2585,21.286,21.2493,21.2585,239195.0
2017-01-27 11:25:00,23.2,23.24,23.19,23.23,112563.0,21.2585,21.2952,21.2493,21.286,112563.0
2017-01-27 11:30:00,23.23,23.24,23.19,23.21,223631.0,21.286,21.2952,21.2493,21.2677,223631.0
2017-01-27 11:35:00,23.21,23.21,23.11,23.11,162759.0,21.2677,21.2677,21.176,21.176,162759.0
2017-01-27 11:40:00,23.11,23.14,23.08,23.1,137847.0,21.176,21.2035,21.1485,21.1669,137847.0
2017-01-27 11:45:00,23.11,23.15,23.1,23.14,78736.0,21.176,21.2127,21.1669,21.2035,78736.0
2017-01-27 11:50:00,23.14,23.16,23.12,23.15,39963.0,21.2035,21.2218,21.1852,21.2127,39963.0
2017-01-27 11:55:00,23.15,23.15,23.11,23.12,63517.0,21.2127,21.2127,21.176,21.1852,63517.0
2017-01-27 12:00:00,23.11,23.11,23.05,23.08,105836.0,21.176,21.176,21.1211,21.1485,105836.0
2017-01-27 12:05:00,23.08,23.09,23.06,23.06,38450.0,21.1485,21.1577,21.1302,21.1302,38450.0
2017-01-27 12:10:00,23.06,23.08,23.05,23.08,32343.0,21.1302,21.1485,21.1211,21.1485,32343.0
2017-01-27 12:15:00,23.07,23.08,23.07,23.08,54066.0,21.1394,21.1485,21.1394,21.1485,54066.0
2017-01-27 12:20:00,23.09,23.11,23.09,23.09,94243.0,21.1577,21.176,21.1577,21.1577,94243.0
2017-01-27 12:25:00,23.09,23.1,23.09,23.1,69609.0,21.1577,21.1669,21.1577,21.1669,69609.0
2017-01-27 12:30:00,23.1,23.14,23.1,23.14,76629.0,21.1669,21.2035,21.1669,21.2035,76629.0
2017-01-27 12:35:00,23.14,23.14,23.1,23.11,53393.0,21.2035,21.2035,21.1669,21.176,53393.0
2017-01-27 12:40:00,23.1,23.11,23.09,23.1,30566.0,21.1669,21.176,21.1577,21.1669,30566.0
2017-01-27 12:45:00,23.1,23.14,23.1,23.12,61360.0,21.1669,21.2035,21.1669,21.1852,61360.0
2017-01-27 12:50:00,23.11,23.13,23.11,23.13,29795.0,21.176,21.1944,21.176,21.1944,29795.0
2017-01-27 12:55:00,23.13,23.14,23.13,23.14,12785.0,21.1944,21.2035,21.1944,21.2035,12785.0
2017-01-27 13:00:00,23.15,23.15,23.13,23.15,65144.0,21.2127,21.2127,21.1944,21.2127,65144.0
2017-01-27 13:05:00,23.15,23.15,23.13,23.13,59480.0,21.2127,21.2127,21.1944,21.1944,59480.0
2017-01-27 13:10:00,23.13,23.16,23.13,23.14,154985.0,21.1944,21.2218,21.1944,21.2035,154985.0
2017-01-27 13:15:00,23.14,23.14,23.13,23.13,35205.0,21.2035,21.2035,21.1944,21.1944,35205.0
2017-01-27 13:20:00,23.13,23.15,23.13,23.15,28816.0,21.1944,21.2127,21.1944,21.2127,28816.0
2017-01-27 13:25:00,23.14,23.17,23.13,23.14,45637.0,21.2035,21.231,21.1944,21.2035,45637.0
2017-01-27 13:30:00,23.14,23.14,23.09,23.09,52937.0,21.2035,21.2035,21.1577,21.1577,52937.0
2017-01-27 13:35:00,23.1,23.12,23.1,23.12,30764.0,21.1669,21.1852,21.1669,21.1852,30764.0
2017-01-27 13:40:00,23.13,23.13,23.12,23.12,28724.0,21.1944,21.1944,21.1852,21.1852,28724.0
2017-01-27 13:45:00,23.13,23.15,23.12,23.15,18439.0,21.1944,21.2127,21.1852,21.2127,18439.0
2017-01-27 13:50:00,23.14,23.15,23.12,23.12,25856.0,21.2035,21.2127,21.1852,21.1852,25856.0
2017-01-27 13:55:00,23.12,23.12,23.11,23.11,8890.0,21.1852,21.1852,21.176,21.176,8890.0
2017-01-27 14:00:00,23.12,23.14,23.12,23.14,41105.0,21.1852,21.2035,21.1852,21.2035,41105.0
2017-01-27 14:05:00,23.15,23.17,23.13,23.16,37676.0,21.2127,21.231,21.1944,21.2218,37676.0
2017-01-27 14:10:00,23.16,23.17,23.15,23.17,45241.0,21.2218,21.231,21.2127,21.231,45241.0
2017-01-27 14:15:00,23.18,23.19,23.17,23.19,45498.0,21.2402,21.2493,21.231,21.2493,45498.0
2017-01-27 14:20:00,23.19,23.22,23.18,23.19,199950.0,21.2493,21.2768,21.2402,21.2493,199950.0
2017-01-27 14:25:00,23.19,23.19,23.17,23.17,33186.0,21.2493,21.2493,21.231,21.231,33186.0
2017-01-27 14:30:00,23.17,23.18,23.17,23.17,27604.0,21.231,21.2402,21.231,21.231,27604.0
2017-01-27 14:35:00,23.17,23.17,23.17,23.17,38645.0,21.231,21.231,21.231,21.231,38645.0
2017-01-27 14:40:00,23.17,23.19,23.17,23.18,25641.0,21.231,21.2493,21.231,21.2402,25641.0
2017-01-27 14:45:00,23.18,23.19,23.18,23.19,13959.0,21.2402,21.2493,21.2402,21.2493,13959.0
2017-01-27 14:50:00,23.19,23.2,23.19,23.2,48417.0,21.2493,21.2585,21.2493,21.2585,48417.0
2017-01-27 14:55:00,23.21,23.23,23.2,23.23,54607.0,21.2677,21.286,21.2585,21.286,54607.0
2017-01-27 15:00:00,23.22,23.22,23.17,23.17,82745.0,21.2768,21.2768,21.231,21.231,82745.0
2017-01-27 15:05:00,23.17,23.17,23.1,23.13,180941.0,21.231,21.231,21.1669,21.1944,180941.0
2017-01-27 15:10:00,23.13,23.15,23.13,23.15,68373.0,21.1944,21.2127,21.1944,21.2127,68373.0
2017-01-27 15:15:00,23.15,23.17,23.15,23.16,43058.0,21.2127,21.231,21.2127,21.2218,43058.0
2017-01-27 15:20:00,23.16,23.18,23.16,23.17,40874.0,21.2218,21.2402,21.2218,21.231,40874.0
2017-01-27 15:25:00,23.17,23.21,23.17,23.2,125808.0,21.231,21.2677,21.231,21.2585,125808.0
2017-01-27 15:30:00,23.2,23.21,23.18,23.18,94488.0,21.2585,21.2677,21.2402,21.2402,94488.0
2017-01-27 15:35:00,23.18,23.22,23.18,23.21,129429.0,21.2402,21.2768,21.2402,21.2677,129429.0
2017-01-27 15:40:00,23.21,23.22,23.19,23.2,134918.0,21.2677,21.2768,21.2493,21.2585,134918.0
2017-01-27 15:45:00,23.2,23.2,23.17,23.19,127843.0,21.2585,21.2585,21.231,21.2493,127843.0
2017-01-27 15:50:00,23.19,23.2,23.17,23.18,209719.0,21.2493,21.2585,21.231,21.2402,209719.0
2017-01-27 15:55:00,23.18,23.23,23.16,23.22,1711721.0,21.2402,21.286,21.2218,21.2768,1711721.0
2017-01-30 09:30:00,23.34,23.39,23.28,23.3,521472.0,21.3868,21.4326,21.3318,21.3501,521472.0
2017-01-30 09:35:00,23.29,23.3,23.22,23.3,328982.0,21.341,21.3501,21.2768,21.3501,328982.0
2017-01-30 09:40:00,23.31,23.35,23.3,23.32,447428.0,21.3593,21.3959,21.3501,21.3685,447428.0
2017-01-30 09:45:00,23.32,23.37,23.32,23.33,300289.0,21.3685,21.4143,21.3685,21.3776,300289.0
2017-01-30 09:50:00,23.32,23.33,23.2,23.21,256665.0,21.3685,21.3776,21.2585,21.2677,256665.0
2017-01-30 09:55:00,23.21,23.28,23.19,23.26,221392.0,21.2677,21.3318,21.2493,21.3135,221392.0
2017-01-30 10:00:00,23.26,23.34,23.26,23.33,321343.0,21.3135,21.3868,21.3135,21.3776,321343.0
2017-01-30 10:05:00,23.33,23.33,23.27,23.31,244459.0,21.3776,21.3776,21.3226,21.3593,244459.0
2017-01-30 10:10:00,23.3,23.47,23.3,23.45,470838.0,21.3501,21.5059,21.3501,21.4876,470838.0
2017-01-30 10:15:00,23.45,23.5,23.44,23.49,271883.0,21.4876,21.5334,21.4784,21.5242,271883.0
2017-01-30 10:20:00,23.49,23.53,23.47,23.47,241959.0,21.5242,21.5609,21.5059,21.5059,241959.0
2017-01-30 10:25:00,23.47,23.5,23.44,23.46,149052.0,21.5059,21.5334,21.4784,21.4967,149052.0
2017-01-30 10:30:00,23.46,23.47,23.42,23.42,180807.0,21.4967,21.5059,21.4601,21.4601,180807.0
2017-01-30 10:35:00,23.43,23.5,23.39,23.5,220979.0,21.4693,21.5334,21.4326,21.5334,220979.0
2017-01-30 10:40:00,23.49,23.51,23.47,23.5,200343.0,21.5242,21.5426,21.5059,21.5334,200343.0
2017-01-30 10:45:00,23.51,23.57,23.51,23.55,192520.0,21.5426,21.5975,21.5426,21.5792,192520.0
2017-01-30 10:50:00,23.55,23.58,23.53,23.58,126843.0,21.5792,21.6067,21.5609,21.6067,126843.0
2017-01-30 10:55:00,23.58,23.59,23.54,23.56,141650.0,21.6067,21.6159,21.57,21.5884,141650.0
2017-01-30 11:00:00,23.56,23.58,23.55,23.58,109119.0,21.5884,21.6067,21.5792,21.6067,109119.0
2017-01-30 11:05:00,23.59,23.59,23.5,23.51,147703.0,21.6159,21.6159,21.5334,21.5426,147703.0
2017-01-30 11:10:00,23.51,23.51,23.48,23.5,139396.0,21.5426,21.5426,21.5151,21.5334,139396.0
2017-01-30 11:15:00,23.49,23.51,23.44,23.45,92385.0,21.5242,21.5426,21.4784,21.4876,92385.0
2017-01-30 11:20:00,23.44,23.45,23.38,23.44,166919.0,21.4784,21.4876,21.4234,21.4784,166919.0
2017-01-30 11:25:00,23.44,23.49,23.4,23.49,171152.0,21.4784,21.5242,21.4418,21.5242,171152.0
2017-01-30 11:30:00,23.48,23.48,23.44,23.44,79285.0,21.5151,21.5151,21.4784,21.4784,79285.0
2017-01-30 11:35:00,23.44,23.45,23.41,23.41,111105.0,21.4784,21.4876,21.4509,21.4509,111105.0
2017-01-30 11:40:00,23.42,23.42,23.4,23.41,142366.0,21.4601,21.4601,21.4418,21.4509,142366.0
2017-01-30 11:45:00,23.41,23.41,23.35,23.37,132179.0,21.4509,21.4509,21.3959,21.4143,132179.0
2017-01-30 11:50:00,23.37,23.38,23.33,23.35,108637.0,21.4143,21.4234,21.3776,21.3959,108637.0
2017-01-30 11:55:00,23.35,23.35,23.29,23.32,178220.0,21.3959,21.3959,21.341,21.3685,178220.0
2017-01-30 12:00:00,23.31,23.38,23.3,23.37,90493.0,21.3593,21.4234,21.3501,21.4143,90493.0
2017-01-30 12:05:00,23.38,23.39,23.34,23.34,53659.0,21.4234,21.4326,21.3868,21.3868,53659.0
2017-01-30 12:10:00,23.34,23.37,23.33,23.36,50166.0,21.3868,21.4143,21.3776,21.4051,50166.0
2017-01-30 12:15:00,23.36,23.41,23.36,23.38,67545.0,21.4051,21.4509,21.4051,21.4234,67545.0
2017-01-30 12:20:00,23.37,23.4,23.36,23.38,77971.0,21.4143,21.4418,21.4051,21.4234,77971.0
2017-01-30 12:25:00,23.38,23.4,23.36,23.37,179375.0,21.4234,21.4418,21.4051,21.4143,179375.0
2017-01-30 12:30:00,23.37,23.4,23.35,23.39,75725.0,21.4143,21.4418,21.3959,21.4326,75725.0
2017-01-30 12:35:00,23.39,23.4,23.37,23.38,44705.0,21.4326,21.4418,21.4143,21.4234,44705.0
2017-01-30 12:40:00,23.38,23.4,23.37,23.37,103421.0,21.4234,21.4418,21.4143,21.4143,103421.0
2017-01-30 12:45:00,23.37,23.38,23.35,23.37,35555.0,21.4143,21.4234,21.3959,21.4143,35555.0
2017-01-30 12:50:00,23.36,23.36,23.34,23.34,36623.0,21.4051,21.4051,21.3868,21.3868,36623.0
2017-01-30 12:55:00,23.33,23.35,23.31,23.35,132523.0,21.3776,21.3959,21.3593,21.3959,132523.0
2017-01-30 13:00:00,23.36,23.36,23.33,23.33,39075.0,21.4051,21.4051,21.3776,21.3776,39075.0
2017-01-30 13:05:00,23.33,23.34,23.31,23.31,31247.0,21.3776,21.3868,21.3593,21.3593,31247.0
2017-01-30 13:10:00,23.31,23.32,23.3,23.32,130568.0,21.3593,21.3685,21.3501,21.3685,130568.0
2017-01-30 13:15:00,23.33,23.33,23.29,23.29,36843.0,21.3776,21.3776,21.341,21.341,36843.0
2017-01-30 13:20:00,23.29,23.3,23.27,23.27,63997.0,21.341,21.3501,21.3226,21.3226,63997.0
2017-01-30 13:25:00,23.26,23.26,23.18,23.19,201886.0,21.3135,21.3135,21.2402,21.2493,201886.0
2017-01-30 13:30:00,23.18,23.23,23.18,23.22,46380.0,21.2402,21.286,21.2402,21.2768,46380.0
2017-01-30 13:35:00,23.23,23.25,23.21,23.21,101655.0,21.286,21.3043,21.2677,21.2677,101655.0
2017-01-30 13:40:00,23.21,23.21,23.18,23.19,33083.0,21.2677,21.2677,21.2402,21.2493,33083.0
2017-01-30 13:45:00,23.19,23.2,23.18,23.18,69129.0,21.2493,21.2585,21.2402,21.2402,69129.0
2017-01-30 13:50:00,23.19,23.25,23.18,23.25,146073.0,21.2493,21.3043,21.2402,21.3043,146073.0
2017-01-30 13:55:00,23.25,23.25,23.23,23.23,50729.0,21.3043,21.3043,21.286,21.286,50729.0
2017-01-30 14:00:00,23.23,23.25,23.2,23.22,97737.0,21.286,21.3043,21.2585,21.2768,97737.0
2017-01-30 14:05:00,23.22,23.25,23.22,23.25,63118.0,21.2768,21.3043,21.2768,21.3043,63118.0
2017-01-30 14:10:00,23.25,23.26,23.24,23.24,45185.0,21.3043,21.3135,21.2952,21.2952,45185.0
2017-01-30 14:15:00,23.24,23.25,23.23,23.24,19169.0,21.2952,21.3043,21.286,21.2952,19169.0
2017-01-30 14:20:00,23.23,23.23,23.18,23.2,45479.0,21.286,21.286,21.2402,21.2585,45479.0
2017-01-30 14:25:00,23.19,23.19,23.1,23.11,92743.0,21.2493,21.2493,21.1669,21.176,92743.0
2017-01-30 14:30:00,23.12,23.15,23.1,23.11,84226.0,21.1852,21.2127,21.1669,21.176,84226.0
2017-01-30 14:35:00,23.11,23.15,23.11,23.14,132326.0,21.176,21.2127,21.176,21.2035,132326.0
2017-01-30 14:40:00,23.13,23.16,23.13,23.15,53250.0,21.1944,21.2218,21.1944,21.2127,53250.0
2017-01-30 14:45:00,23.15,23.17,23.13,23.17,42870.0,21.2127,21.231,21.1944,21.231,42870.0
2017-01-30 14:50:00,23.17,23.2,23.17,23.2,63482.0,21.231,21.2585,21.231,21.2585,63482.0
2017-01-30 14:55:00,23.2,23.23,23.19,23.2,100222.0,21.2585,21.286,21.2493,21.2585,100222.0
2017-01-30 15:00:00,23.2,23.2,23.17,23.19,65649.0,21.2585,21.2585,21.231,21.2493,65649.0
2017-01-30 15:05:00,23.19,23.23,23.18,23.23,59671.0,21.2493,21.286,21.2402,21.286,59671.0
2017-01-30 15:10:00,23.22,23.22,23.2,23.2,59957.0,21.2768,21.2768,21.2585,21.2585,59957.0
2017-01-30 15:15:00,23.2,23.25,23.2,23.23,96687.0,21.2585,21.3043,21.2585,21.286,96687.0
2017-01-30 15:20:00,23.22,23.23,23.2,23.2,63088.0,21.2768,21.286,21.2585,21.2585,63088.0
2017-01-30 15:25:00,23.21,23.21,23.17,23.17,44465.0,21.2677,21.2677,21.231,21.231,44465.0
2017-01-30 15:30:00,23.17,23.19,23.16,23.17,46958.0,21.231,21.2493,21.2218,21.231,46958.0
2017-01-30 15:35:00,23.17,23.21,23.17,23.19,87010.0,21.231,21.2677,21.231,21.2493,87010.0
2017-01-30 15:40:00,23.2,23.22,23.2,23.21,54169.0,21.2585,21.2768,21.2585,21.2677,54169.0
2017-01-30 15:45:00,23.21,23.22,23.2,23.2,42206.0,21.2677,21.2768,21.2585,21.2585,42206.0
2017-01-30 15:50:00,23.2,23.23,23.19,23.19,74454.0,21.2585,21.286,21.2493,21.2493,74454.0
2017-01-30 15:55:00,23.19,23.19,23.15,23.16,411108.0,21.2493,21.2493,21.2127,21.2218,411108.0
2017-01-31 09:30:00,23.72,23.75,23.67,23.71,846156.0,21.735,21.7625,21.6892,21.7258,846156.0
2017-01-31 09:35:00,23.72,23.85,23.69,23.78,1229308.0,21.735,21.8541,21.7075,21.79,1229308.0
2017-01-31 09:40:00,23.78,23.86,23.76,23.86,948318.0,21.79,21.8633,21.7716,21.8633,948318.0
2017-01-31 09:45:00,23.86,23.88,23.75,23.76,962365.0,21.8633,21.8816,21.7625,21.7716,962365.0
2017-01-31 09:50:00,23.75,23.83,23.73,23.82,476030.0,21.7625,21.8358,21.7441,21.8266,476030.0
2017-01-31 09:55:00,23.83,23.89,23.83,23.87,593363.0,21.8358,21.8908,21.8358,21.8724,593363.0
2017-01-31 10:00:00,23.87,23.92,23.86,23.91,404468.0,21.8724,21.9182,21.8633,21.9091,404468.0
2017-01-31 10:05:00,23.91,23.92,23.77,23.78,456502.0,21.9091,21.9182,21.7808,21.79,456502.0
2017-01-31 10:10:00,23.78,23.88,23.77,23.82,319623.0,21.79,21.8816,21.7808,21.8266,319623.0
2017-01-31 10:15:00,23.83,23.85,23.78,23.81,254664.0,21.8358,21.8541,21.79,21.8175,254664.0
2017-01-31 10:20:00,23.81,23.81,23.74,23.77,211107.0,21.8175,21.8175,21.7533,21.7808,211107.0
2017-01-31 10:25:00,23.78,23.88,23.78,23.83,377994.0,21.79,21.8816,21.79,21.8358,377994.0
2017-01-31 10:30:00,23.83,23.87,23.79,23.8,229064.0,21.8358,21.8724,21.7991,21.8083,229064.0
2017-01-31 10:35:00,23.8,23.85,23.78,23.82,331981.0,21.8083,21.8541,21.79,21.8266,331981.0
2017-01-31 10:40:00,23.83,23.87,23.82,23.87,157431.0,21.8358,21.8724,21.8266,21.8724,157431.0
2017-01-31 10:45:00,23.86,23.87,23.83,23.87,136523.0,21.8633,21.8724,21.8358,21.8724,136523.0
2017-01-31 10:50:00,23.87,23.89,23.84,23.86,123129.0,21.8724,21.8908,21.8449,21.8633,123129.0
2017-01-31 10:55:00,23.87,23.9,23.81,23.82,279674.0,21.8724,21.8999,21.8175,21.8266,279674.0
2017-01-31 11:00:00,23.83,23.85,23.81,23.83,171285.0,21.8358,21.8541,21.8175,21.8358,171285.0
2017-01-31 11:05:00,23.83,23.9,23.83,23.89,415085.0,21.8358,21.8999,21.8358,21.8908,415085.0
2017-01-31 11:10:00,23.89,23.9,23.81,23.83,333453.0,21.8908,21.8999,21.8175,21.8358,333453.0
2017-01-31 11:15:00,23.82,23.83,23.78,23.8,266325.0,21.8266,21.8358,21.79,21.8083,266325.0
2017-01-31 11:20:00,23.79,23.8,23.74,23.77,114341.0,21.7991,21.8083,21.7533,21.7808,114341.0
2017-01-31 11:25:00,23.76,23.82,23.76,23.81,186791.0,21.7716,21.8266,21.7716,21.8175,186791.0
2017-01-31 11:30:00,23.82,23.84,23.8,23.84,96488.0,21.8266,21.8449,21.8083,21.8449,96488.0
2017-01-31 11:35:00,23.84,23.88,23.83,23.86,220887.0,21.8449,21.8816,21.8358,21.8633,220887.0
2017-01-31 11:40:00,23.86,23.88,23.84,23.85,68144.0,21.8633,21.8816,21.8449,21.8541,68144.0
2017-01-31 11:45:00,23.85,23.89,23.85,23.86,199337.0,21.8541,21.8908,21.8541,21.8633,199337.0
2017-01-31 11:50:00,23.87,23.88,23.84,23.84,64475.0,21.8724,21.8816,21.8449,21.8449,64475.0
2017-01-31 11:55:00,23.84,23.85,23.83,23.84,64139.0,21.8449,21.8541,21.8358,21.8449,64139.0
2017-01-31 12:00:00,23.84,23.87,23.84,23.85,90677.0,21.8449,21.8724,21.8449,21.8541,90677.0
2017-01-31 12:05:00,23.85,23.85,23.8,23.8,92663.0,21.8541,21.8541,21.8083,21.8083,92663.0
2017-01-31 12:10:00,23.81,23.82,23.77,23.77,178604.0,21.8175,21.8266,21.7808,21.7808,178604.0
2017-01-31 12:15:00,23.78,23.8,23.7,23.72,354804.0,21.79,21.8083,21.7167,21.735,354804.0
2017-01-31 12:20:00,23.73,23.75,23.7,23.7,141947.0,21.7441,21.7625,21.7167,21.7167,141947.0
2017-01-31 12:25:00,23.7,23.73,23.67,23.72,158744.0,21.7167,21.7441,21.6892,21.735,158744.0
2017-01-31 12:30:00,23.72,23.72,23.7,23.7,68407.0,21.735,21.735,21.7167,21.7167,68407.0
2017-01-31 12:35:00,23.7,23.74,23.7,23.72,103788.0,21.7167,21.7533,21.7167,21.735,103788.0
2017-01-31 12:40:00,23.72,23.72,23.69,23.7,60822.0,21.735,21.735,21.7075,21.7167,60822.0
2017-01-31 12:45:00,23.7,23.73,23.68,23.73,89114.0,21.7167,21.7441,21.6983,21.7441,89114.0
2017-01-31 12:50:00,23.74,23.75,23.73,23.75,54622.0,21.7533,21.7625,21.7441,21.7625,54622.0
2017-01-31 12:55:00,23.75,23.77,23.75,23.75,71679.0,21.7625,21.7808,21.7625,21.7625,71679.0
2017-01-31 13:00:00,23.75,23.77,23.75,23.75,415803.0,21.7625,21.7808,21.7625,21.7625,415803.0
2017-01-31 13:05:00,23.75,23.77,23.75,23.76,58119.0,21.7625,21.7808,21.7625,21.7716,58119.0
2017-01-31 13:10:00,23.77,23.81,23.77,23.8,237165.0,21.7808,21.8175,21.7808,21.8083,237165.0
2017-01-31 13:15:00,23.81,23.82,23.76,23.8,91449.0,21.8175,21.8266,21.7716,21.8083,91449.0
2017-01-31 13:20:00,23.8,23.8,23.77,23.77,80753.0,21.8083,21.8083,21.7808,21.7808,80753.0
2017-01-31 13:25:00,23.77,23.78,23.76,23.77,223656.0,21.7808,21.79,21.7716,21.7808,223656.0
2017-01-31 13:30:00,23.77,23.81,23.77,23.81,71975.0,21.7808,21.8175,21.7808,21.8175,71975.0
2017-01-31 13:35:00,23.81,23.83,23.79,23.83,56041.0,21.8175,21.8358,21.7991,21.8358,56041.0
2017-01-31 13:40:00,23.82,23.84,23.81,23.83,98518.0,21.8266,21.8449,21.8175,21.8358,98518.0
2017-01-31 13:45:00,23.83,23.84,23.82,23.84,84416.0,21.8358,21.8449,21.8266,21.8449,84416.0
2017-01-31 13:50:00,23.85,23.88,23.84,23.87,95235.0,21.8541,21.8816,21.8449,21.8724,95235.0
2017-01-31 13:55:00,23.87,23.89,23.86,23.86,97148.0,21.8724,21.8908,21.8633,21.8633,97148.0
2017-01-31 14:00:00,23.86,23.89,23.85,23.89,217874.0,21.8633,21.8908,21.8541,21.8908,217874.0
2017-01-31 14:05:00,23.89,23.9,23.88,23.89,76999.0,21.8908,21.8999,21.8816,21.8908,76999.0
2017-01-31 14:10:00,23.89,23.89,23.86,23.87,95630.0,21.8908,21.8908,21.8633,21.8724,95630.0
2017-01-31 14:15:00,23.86,23.86,23.85,23.86,83633.0,21.8633,21.8633,21.8541,21.8633,83633.0
2017-01-31 14:20:00,23.85,23.88,23.85,23.86,35172.0,21.8541,21.8816,21.8541,21.8633,35172.0
2017-01-31 14:25:00,23.86,23.88,23.85,23.87,51085.0,21.8633,21.8816,21.8541,21.8724,51085.0
2017-01-31 14:30:00,23.88,23.91,23.87,23.9,260189.0,21.8816,21.9091,21.8724,21.8999,260189.0
2017-01-31 14:35:00,23.9,23.91,23.87,23.88,93130.0,21.8999,21.9091,21.8724,21.8816,93130.0
2017-01-31 14:40:00,23.88,23.88,23.82,23.83,125358.0,21.8816,21.8816,21.8266,21.8358,125358.0
2017-01-31 14:45:00,23.84,23.85,23.83,23.83,77430.0,21.8449,21.8541,21.8358,21.8358,77430.0
2017-01-31 14:50:00,23.83,23.83,23.79,23.8,270266.0,21.8358,21.8358,21.7991,21.8083,270266.0
2017-01-31 14:55:00,23.8,23.82,23.79,23.81,318676.0,21.8083,21.8266,21.7991,21.8175,318676.0
2017-01-31 15:00:00,23.81,23.82,23.8,23.82,226590.0,21.8175,21.8266,21.8083,21.8266,226590.0
2017-01-31 15:05:00,23.81,23.81,23.79,23.81,181178.0,21.8175,21.8175,21.7991,21.8175,181178.0
2017-01-31 15:10:00,23.81,23.84,23.81,23.83,271500.0,21.8175,21.8449,21.8175,21.8358,271500.0
2017-01-31 15:15:00,23.83,23.84,23.82,23.83,172655.0,21.8358,21.8449,21.8266,21.8358,172655.0
2017-01-31 15:20:00,23.82,23.83,23.82,23.83,107207.0,21.8266,21.8358,21.8266,21.8358,107207.0
2017-01-31 15:25:00,23.83,23.83,23.82,23.83,95826.0,21.8358,21.8358,21.8266,21.8358,95826.0
2017-01-31 15:30:00,23.83,23.84,23.81,23.81,187510.0,21.8358,21.8449,21.8175,21.8175,187510.0
2017-01-31 15:35:00,23.82,23.83,23.81,23.83,182262.0,21.8266,21.8358,21.8175,21.8358,182262.0
2017-01-31 15:40:00,23.83,23.84,23.82,23.84,132169.0,21.8358,21.8449,21.8266,21.8449,132169.0
2017-01-31 15:45:00,23.83,23.86,23.83,23.86,264430.0,21.8358,21.8633,21.8358,21.8633,264430.0
2017-01-31 15:50:00,23.86,23.88,23.83,23.83,278039.0,21.8633,21.8816,21.8358,21.8358,278039.0
2017-01-31 15:55:00,23.83,23.93,23.83,23.92,1500710.0,21.8358,21.9274,21.8358,21.9182,1500710.0
2017-02-01 09:30:00,23.56,23.65,23.53,23.58,536435.0,21.5884,21.6708,21.5609,21.6067,536435.0
2017-02-01 09:35:00,23.57,23.62,23.55,23.59,388013.0,21.5975,21.6434,21.5792,21.6159,388013.0
2017-02-01 09:40:00,23.59,23.67,23.59,23.65,330793.0,21.6159,21.6892,21.6159,21.6708,330793.0
2017-02-01 09:45:00,23.65,23.75,23.64,23.74,238190.0,21.6708,21.7625,21.6617,21.7533,238190.0
2017-02-01 09:50:00,23.74,23.78,23.71,23.73,193270.0,21.7533,21.79,21.7258,21.7441,193270.0
2017-02-01 09:55:00,23.73,23.74,23.68,23.69,113735.0,21.7441,21.7533,21.6983,21.7075,113735.0
2017-02-01 10:00:00,23.69,23.69,23.55,23.56,703043.0,21.7075,21.7075,21.5792,21.5884,703043.0
2017-02-01 10:05:00,23.55,23.58,23.49,23.53,414416.0,21.5792,21.6067,21.5242,21.5609,414416.0
2017-02-01 10:10:00,23.52,23.52,23.45,23.5,364076.0,21.5517,21.5517,21.4876,21.5334,364076.0
2017-02-01 10:15:00,23.5,23.5,23.46,23.49,232176.0,21.5334,21.5334,21.4967,21.5242,232176.0
2017-02-01 10:20:00,23.49,23.55,23.46,23.55,238590.0,21.5242,21.5792,21.4967,21.5792,238590.0
2017-02-01 10:25:00,23.55,23.57,23.5,23.53,159329.0,21.5792,21.5975,21.5334,21.5609,159329.0
2017-02-01 10:30:00,23.53,23.59,23.51,23.58,163881.0,21.5609,21.6159,21.5426,21.6067,163881.0
2017-02-01 10:35:00,23.58,23.62,23.56,23.57,189621.0,21.6067,21.6434,21.5884,21.5975,189621.0
2017-02-01 10:40:00,23.57,23.6,23.56,23.57,104958.0,21.5975,21.625,21.5884,21.5975,104958.0
2017-02-01 10:45:00,23.58,23.61,23.53,23.55,98284.0,21.6067,21.6342,21.5609,21.5792,98284.0
2017-02-01 10:50:00,23.55,23.55,23.5,23.5,217953.0,21.5792,21.5792,21.5334,21.5334,217953.0
2017-02-01 10:55:00,23.5,23.58,23.49,23.55,174864.0,21.5334,21.6067,21.5242,21.5792,174864.0
2017-02-01 11:00:00,23.55,23.58,23.53,23.57,77962.0,21.5792,21.6067,21.5609,21.5975,77962.0
2017-02-01 11:05:00,23.57,23.58,23.53,23.55,94487.0,21.5975,21.6067,21.5609,21.5792,94487.0
2017-02-01 11:10:00,23.54,23.55,23.51,23.53,118001.0,21.57,21.5792,21.5426,21.5609,118001.0
2017-02-01 11:15:00,23.53,23.56,23.52,23.53,73688.0,21.5609,21.5884,21.5517,21.5609,73688.0
2017-02-01 11:20:00,23.53,23.56,23.52,23.53,44717.0,21.5609,21.5884,21.5517,21.5609,44717.0
2017-02-01 11:25:00,23.53,23.6,23.52,23.59,96023.0,21.5609,21.625,21.5517,21.6159,96023.0
2017-02-01 11:30:00,23.58,23.6,23.57,23.6,71778.0,21.6067,21.625,21.5975,21.625,71778.0
2017-02-01 11:35:00,23.6,23.63,23.59,23.6,60846.0,21.625,21.6525,21.6159,21.625,60846.0
2017-02-01 11:40:00,23.6,23.6,23.56,23.58,34989.0,21.625,21.625,21.5884,21.6067,34989.0
2017-02-01 11:45:00,23.57,23.58,23.55,23.57,99605.0,21.5975,21.6067,21.5792,21.5975,99605.0
2017-02-01 11:50:00,23.56,23.57,23.52,23.54,45771.0,21.5884,21.5975,21.5517,21.57,45771.0
2017-02-01 11:55:00,23.54,23.56,23.52,23.53,83670.0,21.57,21.5884,21.5517,21.5609,83670.0
2017-02-01 12:00:00,23.53,23.57,23.53,23.57,57893.0,21.5609,21.5975,21.5609,21.5975,57893.0
2017-02-01 12:05:00,23.57,23.57,23.52,23.53,46464.0,21.5975,21.5975,21.5517,21.5609,46464.0
2017-02-01 12:10:00,23.52,23.55,23.52,23.53,53979.0,21.5517,21.5792,21.5517,21.5609,53979.0
2017-02-01 12:15:00,23.52,23.55,23.51,23.54,90750.0,21.5517,21.5792,21.5426,21.57,90750.0
2017-02-01 12:20:00,23.54,23.55,23.53,23.53,23070.0,21.57,21.5792,21.5609,21.5609,23070.0
2017-02-01 12:25:00,23.53,23.54,23.5,23.5,41640.0,21.5609,21.57,21.5334,21.5334,41640.0
2017-02-01 12:30:00,23.5,23.5,23.48,23.5,71395.0,21.5334,21.5334,21.5151,21.5334,71395.0
2017-02-01 12:35:00,23.49,23.51,23.49,23.5,41167.0,21.5242,21.5426,21.5242,21.5334,41167.0
2017-02-01 12:40:00,23.5,23.52,23.5,23.5,31794.0,21.5334,21.5517,21.5334,21.5334,31794.0
2017-02-01 12:45:00,23.5,23.54,23.5,23.53,73651.0,21.5334,21.57,21.5334,21.5609,73651.0
2017-02-01 12:50:00,23.53,23.55,23.52,23.52,40109.0,21.5609,21.5792,21.5517,21.5517,40109.0
2017-02-01 12:55:00,23.52,23.56,23.51,23.55,67703.0,21.5517,21.5884,21.5426,21.5792,67703.0
2017-02-01 13:00:00,23.55,23.55,23.52,23.52,39404.0,21.5792,21.5792,21.5517,21.5517,39404.0
2017-02-01 13:05:00,23.52,23.52,23.49,23.5,17355.0,21.5517,21.5517,21.5242,21.5334,17355.0
2017-02-01 13:10:00,23.5,23.54,23.5,23.51,69483.0,21.5334,21.57,21.5334,21.5426,69483.0
2017-02-01 13:15:00,23.51,23.53,23.51,23.53,72018.0,21.5426,21.5609,21.5426,21.5609,72018.0
2017-02-01 13:20:00,23.53,23.53,23.5,23.5,49493.0,21.5609,21.5609,21.5334,21.5334,49493.0
2017-02-01 13:25:00,23.5,23.54,23.5,23.53,154420.0,21.5334,21.57,21.5334,21.5609,154420.0
2017-02-01 13:30:00,23.54,23.56,23.52,23.56,116869.0,21.57,21.5884,21.5517,21.5884,116869.0
2017-02-01 13:35:00,23.55,23.55,23.52,23.52,41815.0,21.5792,21.5792,21.5517,21.5517,41815.0
2017-02-01 13:40:00,23.52,23.53,23.51,23.52,61448.0,21.5517,21.5609,21.5426,21.5517,61448.0
2017-02-01 13:45:00,23.51,23.53,23.51,23.51,60469.0,21.5426,21.5609,21.5426,21.5426,60469.0
2017-02-01 13:50:00,23.5,23.53,23.5,23.53,89568.0,21.5334,21.5609,21.5334,21.5609,89568.0
2017-02-01 13:55:00,23.53,23.53,23.51,23.52,60869.0,21.5609,21.5609,21.5426,21.5517,60869.0
2017-02-01 14:00:00,23.52,23.74,23.47,23.73,660673.0,21.5517,21.7533,21.5059,21.7441,660673.0
2017-02-01 14:05:00,23.74,23.92,23.74,23.83,489995.0,21.7533,21.9182,21.7533,21.8358,489995.0
2017-02-01 14:10:00,23.84,23.84,23.71,23.77,423664.0,21.8449,21.8449,21.7258,21.7808,423664.0
2017-02-01 14:15:00,23.77,23.83,23.76,23.8,235303.0,21.7808,21.8358,21.7716,21.8083,235303.0
2017-02-01 14:20:00,23.8,23.86,23.79,23.86,124794.0,21.8083,21.8633,21.7991,21.8633,124794.0
2017-02-01 14:25:00,23.86,23.9,23.84,23.88,148157.0,21.8633,21.8999,21.8449,21.8816,148157.0
2017-02-01 14:30:00,23.89,23.97,23.89,23.97,151600.0,21.8908,21.9641,21.8908,21.9641,151600.0
2017-02-01 14:35:00,23.98,23.98,23.89,23.92,185601.0,21.9732,21.9732,21.8908,21.9182,185601.0
2017-02-01 14:40:00,23.93,23.98,23.93,23.97,113369.0,21.9274,21.9732,21.9274,21.9641,113369.0
2017-02-01 14:45:00,23.97,23.99,23.93,23.94,155716.0,21.9641,21.9824,21.9274,21.9366,155716.0
2017-02-01 14:50:00,23.94,23.95,23.92,23.93,105580.0,21.9366,21.9457,21.9182,21.9274,105580.0
2017-02-01 14:55:00,23.94,23.98,23.9,23.91,172271.0,21.9366,21.9732,21.8999,21.9091,172271.0
2017-02-01 15:00:00,23.9,23.92,23.86,23.91,190992.0,21.8999,21.9182,21.8633,21.9091,190992.0
2017-02-01 15:05:00,23.9,24.99,23.88,23.94,1008068.0,21.8999,22.8987,21.8816,21.9366,1008068.0
2017-02-01 15:10:00,23.95,23.95,23.92,23.93,116715.0,21.9457,21.9457,21.9182,21.9274,116715.0
2017-02-01 15:15:00,23.93,23.94,23.9,23.93,138424.0,21.9274,21.9366,21.8999,21.9274,138424.0
2017-02-01 15:20:00,23.92,23.92,23.88,23.88,175036.0,21.9182,21.9182,21.8816,21.8816,175036.0
2017-02-01 15:25:00,23.88,23.88,23.83,23.86,175122.0,21.8816,21.8816,21.8358,21.8633,175122.0
2017-02-01 15:30:00,23.85,23.86,23.8,23.81,182299.0,21.8541,21.8633,21.8083,21.8175,182299.0
2017-02-01 15:35:00,23.81,23.88,23.8,23.86,202605.0,21.8175,21.8816,21.8083,21.8633,202605.0
2017-02-01 15:40:00,23.87,23.89,23.84,23.86,98346.0,21.8724,21.8908,21.8449,21.8633,98346.0
2017-02-01 15:45:00,23.86,23.89,23.86,23.88,94402.0,21.8633,21.8908,21.8633,21.8816,94402.0
2017-02-01 15:50:00,23.88,23.9,23.87,23.9,94489.0,21.8816,21.8999,21.8724,21.8999,94489.0
2017-02-01 15:55:00,23.9,23.92,23.82,23.84,783763.0,21.8999,21.9182,21.8266,21.8449,783763.0
2017-02-02 09:30:00,24.41,24.55,24.36,24.48,897802.0,22.3672,22.4955,22.3214,22.4314,897802.0
2017-02-02 09:35:00,24.49,24.5,24.38,24.43,571415.0,22.4405,22.4497,22.3398,22.3856,571415.0
2017-02-02 09:40:00,24.43,24.43,24.38,24.39,269958.0,22.3856,22.3856,22.3398,22.3489,269958.0
2017-02-02 09:45:00,24.4,24.41,24.3,24.31,416601.0,22.3581,22.3672,22.2664,22.2756,416601.0
2017-02-02 09:50:00,24.31,24.33,24.25,24.3,363037.0,22.2756,22.2939,22.2206,22.2664,363037.0
2017-02-02 09:55:00,24.31,24.37,24.26,24.36,291492.0,22.2756,22.3306,22.2298,22.3214,291492.0
2017-02-02 10:00:00,24.37,24.38,24.34,24.36,154786.0,22.3306,22.3398,22.3031,22.3214,154786.0
2017-02-02 10:05:00,24.36,24.37,24.28,24.28,188595.0,22.3214,22.3306,22.2481,22.2481,188595.0
2017-02-02 10:10:00,24.28,24.29,24.24,24.26,168725.0,22.2481,22.2573,22.2115,22.2298,168725.0
2017-02-02 10:15:00,24.26,24.29,24.24,24.28,117543.0,22.2298,22.2573,22.2115,22.2481,117543.0
2017-02-02 10:20:00,24.28,24.33,24.27,24.32,155797.0,22.2481,22.2939,22.239,22.2848,155797.0
2017-02-02 10:25:00,24.33,24.33,24.29,24.29,87055.0,22.2939,22.2939,22.2573,22.2573,87055.0
2017-02-02 10:30:00,24.28,24.33,24.27,24.33,110550.0,22.2481,22.2939,22.239,22.2939,110550.0
2017-02-02 10:35:00,24.33,24.36,24.33,24.35,122167.0,22.2939,22.3214,22.2939,22.3123,122167.0
2017-02-02 10:40:00,24.35,24.37,24.31,24.32,190089.0,22.3123,22.3306,22.2756,22.2848,190089.0
2017-02-02 10:45:00,24.32,24.36,24.32,24.36,87824.0,22.2848,22.3214,22.2848,22.3214,87824.0
2017-02-02 10:50:00,24.36,24.36,24.32,24.32,73165.0,22.3214,22.3214,22.2848,22.2848,73165.0
2017-02-02 10:55:00,24.32,24.32,24.25,24.29,272555.0,22.2848,22.2848,22.2206,22.2573,272555.0
2017-02-02 11:00:00,24.3,24.34,24.28,24.34,242979.0,22.2664,22.3031,22.2481,22.3031,242979.0
2017-02-02 11:05:00,24.34,24.34,24.31,24.34,83106.0,22.3031,22.3031,22.2756,22.3031,83106.0
2017-02-02 11:10:00,24.34,24.34,24.3,24.33,117168.0,22.3031,22.3031,22.2664,22.2939,117168.0
2017-02-02 11:15:00,24.32,24.32,24.25,24.3,209957.0,22.2848,22.2848,22.2206,22.2664,209957.0
2017-02-02 11:20:00,24.29,24.33,24.27,24.33,98909.0,22.2573,22.2939,22.239,22.2939,98909.0
2017-02-02 11:25:00,24.33,24.39,24.33,24.39,219021.0,22.2939,22.3489,22.2939,22.3489,219021.0
2017-02-02 11:30:00,24.4,24.42,24.36,24.38,183692.0,22.3581,22.3764,22.3214,22.3398,183692.0
2017-02-02 11:35:00,24.38,24.41,24.35,24.36,90971.0,22.3398,22.3672,22.3123,22.3214,90971.0
2017-02-02 11:40:00,24.37,24.39,24.33,24.34,126268.0,22.3306,22.3489,22.2939,22.3031,126268.0
2017-02-02 11:45:00,24.35,24.39,24.32,24.38,157965.0,22.3123,22.3489,22.2848,22.3398,157965.0
2017-02-02 11:50:00,24.38,24.4,24.37,24.37,75675.0,22.3398,22.3581,22.3306,22.3306,75675.0
2017-02-02 11:55:00,24.37,24.42,24.37,24.39,140963.0,22.3306,22.3764,22.3306,22.3489,140963.0
2017-02-02 12:00:00,24.39,24.42,24.38,24.39,66647.0,22.3489,22.3764,22.3398,22.3489,66647.0
2017-02-02 12:05:00,24.39,24.4,24.37,24.38,41057.0,22.3489,22.3581,22.3306,22.3398,41057.0
2017-02-02 12:10:00,24.38,24.38,24.34,24.34,147237.0,22.3398,22.3398,22.3031,22.3031,147237.0
2017-02-02 12:15:00,24.34,24.37,24.34,24.34,62580.0,22.3031,22.3306,22.3031,22.3031,62580.0
2017-02-02 12:20:00,24.34,24.34,24.31,24.34,128120.0,22.3031,22.3031,22.2756,22.3031,128120.0
2017-02-02 12:25:00,24.33,24.36,24.32,24.35,41937.0,22.2939,22.3214,22.2848,22.3123,41937.0
2017-02-02 12:30:00,24.35,24.37,24.35,24.36,50527.0,22.3123,22.3306,22.3123,22.3214,50527.0
2017-02-02 12:35:00,24.35,24.35,24.23,24.23,121288.0,22.3123,22.3123,22.2023,22.2023,121288.0
2017-02-02 12:40:00,24.24,24.28,24.21,24.26,143043.0,22.2115,22.2481,22.184,22.2298,143043.0
2017-02-02 12:45:00,24.25,24.27,24.24,24.27,92206.0,22.2206,22.239,22.2115,22.239,92206.0
2017-02-02 12:50:00,24.26,24.3,24.24,24.3,60542.0,22.2298,22.2664,22.2115,22.2664,60542.0
2017-02-02 12:55:00,24.3,24.31,24.27,24.27,58193.0,22.2664,22.2756,22.239,22.239,58193.0
2017-02-02 13:00:00,24.27,24.3,24.27,24.28,74356.0,22.239,22.2664,22.239,22.2481,74356.0
2017-02-02 13:05:00,24.28,24.29,24.26,24.29,68145.0,22.2481,22.2573,22.2298,22.2573,68145.0
2017-02-02 13:10:00,24.3,24.31,24.28,24.28,34789.0,22.2664,22.2756,22.2481,22.2481,34789.0
2017-02-02 13:15:00,24.29,24.3,24.27,24.29,56163.0,22.2573,22.2664,22.239,22.2573,56163.0
2017-02-02 13:20:00,24.3,24.32,24.29,24.32,32604.0,22.2664,22.2848,22.2573,22.2848,32604.0
2017-02-02 13:25:00,24.32,24.35,24.3,24.34,97339.0,22.2848,22.3123,22.2664,22.3031,97339.0
2017-02-02 13:30:00,24.35,24.35,24.32,24.32,46828.0,22.3123,22.3123,22.2848,22.2848,46828.0
2017-02-02 13:35:00,24.33,24.33,24.32,24.33,10299.0,22.2939,22.2939,22.2848,22.2939,10299.0
2017-02-02 13:40:00,24.33,24.33,24.32,24.33,31955.0,22.2939,22.2939,22.2848,22.2939,31955.0
2017-02-02 13:45:00,24.33,24.33,24.29,24.3,33852.0,22.2939,22.2939,22.2573,22.2664,33852.0
2017-02-02 13:50:00,24.3,24.3,24.26,24.3,31776.0,22.2664,22.2664,22.2298,22.2664,31776.0
2017-02-02 13:55:00,24.3,24.32,24.29,24.3,39014.0,22.2664,22.2848,22.2573,22.2664,39014.0
2017-02-02 14:00:00,24.3,24.31,24.27,24.3,42354.0,22.2664,22.2756,22.239,22.2664,42354.0
2017-02-02 14:05:00,24.31,24.32,24.31,24.32,31212.0,22.2756,22.2848,22.2756,22.2848,31212.0
2017-02-02 14:10:00,24.32,24.33,24.31,24.33,41000.0,22.2848,22.2939,22.2756,22.2939,41000.0
2017-02-02 14:15:00,24.33,24.35,24.33,24.34,62648.0,22.2939,22.3123,22.2939,22.3031,62648.0
2017-02-02 14:20:00,24.34,24.35,24.33,24.34,46759.0,22.3031,22.3123,22.2939,22.3031,46759.0
2017-02-02 14:25:00,24.34,24.34,24.32,24.33,30734.0,22.3031,22.3031,22.2848,22.2939,30734.0
2017-02-02 14:30:00,24.33,24.33,24.28,24.28,54165.0,22.2939,22.2939,22.2481,22.2481,54165.0
2017-02-02 14:35:00,24.28,24.31,24.28,24.28,76885.0,22.2481,22.2756,22.2481,22.2481,76885.0
2017-02-02 14:40:00,24.28,24.3,24.27,24.3,53331.0,22.2481,22.2664,22.239,22.2664,53331.0
2017-02-02 14:45:00,24.31,24.32,24.31,24.31,50626.0,22.2756,22.2848,22.2756,22.2756,50626.0
2017-02-02 14:50:00,24.31,24.33,24.31,24.33,92218.0,22.2756,22.2939,22.2756,22.2939,92218.0
2017-02-02 14:55:00,24.33,24.33,24.31,24.32,103811.0,22.2939,22.2939,22.2756,22.2848,103811.0
2017-02-02 15:00:00,24.32,24.35,24.32,24.35,143128.0,22.2848,22.3123,22.2848,22.3123,143128.0
2017-02-02 15:05:00,24.35,24.35,24.33,24.35,103593.0,22.3123,22.3123,22.2939,22.3123,103593.0
2017-02-02 15:10:00,24.35,24.36,24.32,24.32,119744.0,22.3123,22.3214,22.2848,22.2848,119744.0
2017-02-02 15:15:00,24.32,24.32,24.29,24.3,101140.0,22.2848,22.2848,22.2573,22.2664,101140.0
2017-02-02 15:20:00,24.3,24.33,24.29,24.33,61733.0,22.2664,22.2939,22.2573,22.2939,61733.0
2017-02-02 15:25:00,24.33,24.34,24.31,24.32,108576.0,22.2939,22.3031,22.2756,22.2848,108576.0
2017-02-02 15:30:00,24.31,24.31,24.28,24.31,128032.0,22.2756,22.2756,22.2481,22.2756,128032.0
2017-02-02 15:35:00,24.31,24.33,24.31,24.31,100502.0,22.2756,22.2939,22.2756,22.2756,100502.0
2017-02-02 15:40:00,24.31,24.33,24.31,24.33,167249.0,22.2756,22.2939,22.2756,22.2939,167249.0
2017-02-02 15:45:00,24.33,24.37,24.33,24.35,178329.0,22.2939,22.3306,22.2939,22.3123,178329.0
2017-02-02 15:50:00,24.35,24.36,24.33,24.33,168608.0,22.3123,22.3214,22.2939,22.2939,168608.0
2017-02-02 15:55:00,24.33,24.39,24.32,24.37,943082.0,22.2939,22.3489,22.2848,22.3306,943082.0
2017-02-03 09:30:00,24.38,24.4,24.28,24.34,567854.0,22.3398,22.3581,22.2481,22.3031,567854.0
2017-02-03 09:35:00,24.33,24.34,24.27,24.3,218050.0,22.2939,22.3031,22.239,22.2664,218050.0
2017-02-03 09:40:00,24.29,24.39,24.28,24.36,255316.0,22.2573,22.3489,22.2481,22.3214,255316.0
2017-02-03 09:45:00,24.35,24.38,24.32,24.38,138448.0,22.3123,22.3398,22.2848,22.3398,138448.0
2017-02-03 09:50:00,24.38,24.38,24.3,24.3,118637.0,22.3398,22.3398,22.2664,22.2664,118637.0
2017-02-03 09:55:00,24.31,24.34,24.29,24.3,141275.0,22.2756,22.3031,22.2573,22.2664,141275.0
2017-02-03 10:00:00,24.3,24.37,24.3,24.36,192547.0,22.2664,22.3306,22.2664,22.3214,192547.0
2017-02-03 10:05:00,24.36,24.4,24.35,24.37,121261.0,22.3214,22.3581,22.3123,22.3306,121261.0
2017-02-03 10:10:00,24.37,24.51,24.36,24.51,378257.0,22.3306,22.4589,22.3214,22.4589,378257.0
2017-02-03 10:15:00,24.51,24.6,24.5,24.58,371978.0,22.4589,22.5413,22.4497,22.523,371978.0
2017-02-03 10:20:00,24.59,24.63,24.58,24.6,259015.0,22.5322,22.5688,22.523,22.5413,259015.0
2017-02-03 10:25:00,24.61,24.61,24.55,24.58,148508.0,22.5505,22.5505,22.4955,22.523,148508.0
2017-02-03 10:30:00,24.59,24.64,24.59,24.62,184676.0,22.5322,22.578,22.5322,22.5597,184676.0
2017-02-03 10:35:00,24.63,24.65,24.6,24.63,101158.0,22.5688,22.5872,22.5413,22.5688,101158.0
2017-02-03 10:40:00,24.63,24.64,24.62,24.62,66064.0,22.5688,22.578,22.5597,22.5597,66064.0
2017-02-03 10:45:00,24.62,24.62,24.55,24.56,89897.0,22.5597,22.5597,22.4955,22.5047,89897.0
2017-02-03 10:50:00,24.56,24.57,24.53,24.55,133402.0,22.5047,22.5139,22.4772,22.4955,133402.0
2017-02-03 10:55:00,24.54,24.56,24.5,24.55,100221.0,22.4864,22.5047,22.4497,22.4955,100221.0
2017-02-03 11:00:00,24.56,24.57,24.52,24.52,47402.0,22.5047,22.5139,22.468,22.468,47402.0
2017-02-03 11:05:00,24.51,24.52,24.48,24.49,159741.0,22.4589,22.468,22.4314,22.4405,159741.0
2017-02-03 11:10:00,24.48,24.49,24.43,24.44,72189.0,22.4314,22.4405,22.3856,22.3947,72189.0
2017-02-03 11:15:00,24.44,24.48,24.44,24.48,79994.0,22.3947,22.4314,22.3947,22.4314,79994.0
2017-02-03 11:20:00,24.47,24.55,24.47,24.52,113799.0,22.4222,22.4955,22.4222,22.468,113799.0
2017-02-03 11:25:00,24.53,24.53,24.47,24.47,68315.0,22.4772,22.4772,22.4222,22.4222,68315.0
2017-02-03 11:30:00,24.47,24.51,24.47,24.5,57008.0,22.4222,22.4589,22.4222,22.4497,57008.0
2017-02-03 11:35:00,24.5,24.51,24.47,24.51,88710.0,22.4497,22.4589,22.4222,22.4589,88710.0
2017-02-03 11:40:00,24.51,24.52,24.5,24.51,82271.0,22.4589,22.468,22.4497,22.4589,82271.0
2017-02-03 11:45:00,24.51,24.51,24.48,24.48,61938.0,22.4589,22.4589,22.4314,22.4314,61938.0
2017-02-03 11:50:00,24.49,24.53,24.49,24.51,70503.0,22.4405,22.4772,22.4405,22.4589,70503.0
2017-02-03 11:55:00,24.51,24.52,24.51,24.52,78496.0,22.4589,22.468,22.4589,22.468,78496.0
2017-02-03 12:00:00,24.52,24.55,24.52,24.53,60706.0,22.468,22.4955,22.468,22.4772,60706.0
2017-02-03 12:05:00,24.52,24.54,24.52,24.52,17472.0,22.468,22.4864,22.468,22.468,17472.0
2017-02-03 12:10:00,24.52,24.52,24.47,24.47,28612.0,22.468,22.468,22.4222,22.4222,28612.0
2017-02-03 12:15:00,24.48,24.51,24.48,24.51,44665.0,22.4314,22.4589,22.4314,22.4589,44665.0
2017-02-03 12:20:00,24.51,24.52,24.5,24.51,30816.0,22.4589,22.468,22.4497,22.4589,30816.0
2017-02-03 12:25:00,24.51,24.51,24.5,24.51,29155.0,22.4589,22.4589,22.4497,22.4589,29155.0
2017-02-03 12:30:00,24.51,24.51,24.5,24.51,25016.0,22.4589,22.4589,22.4497,22.4589,25016.0
2017-02-03 12:35:00,24.51,24.51,24.51,24.51,5702.0,22.4589,22.4589,22.4589,22.4589,5702.0
2017-02-03 12:40:00,24.51,24.51,24.5,24.5,45793.0,22.4589,22.4589,22.4497,22.4497,45793.0
2017-02-03 12:45:00,24.5,24.51,24.5,24.51,13204.0,22.4497,22.4589,22.4497,22.4589,13204.0
2017-02-03 12:50:00,24.51,24.52,24.51,24.51,35338.0,22.4589,22.468,22.4589,22.4589,35338.0
2017-02-03 12:55:00,24.5,24.51,24.5,24.5,19457.0,22.4497,22.4589,22.4497,22.4497,19457.0
2017-02-03 13:00:00,24.49,24.5,24.48,24.48,20705.0,22.4405,22.4497,22.4314,22.4314,20705.0
2017-02-03 13:05:00,24.49,24.49,24.49,24.49,3800.0,22.4405,22.4405,22.4405,22.4405,3800.0
2017-02-03 13:10:00,24.49,24.5,24.45,24.45,66680.0,22.4405,22.4497,22.4039,22.4039,66680.0
2017-02-03 13:15:00,24.46,24.47,24.44,24.45,33167.0,22.4131,22.4222,22.3947,22.4039,33167.0
2017-02-03 13:20:00,24.45,24.45,24.42,24.44,67533.0,22.4039,22.4039,22.3764,22.3947,67533.0
2017-02-03 13:25:00,24.43,24.45,24.41,24.45,108727.0,22.3856,22.4039,22.3672,22.4039,108727.0
2017-02-03 13:30:00,24.44,24.47,24.44,24.47,23936.0,22.3947,22.4222,22.3947,22.4222,23936.0
2017-02-03 13:35:00,24.46,24.46,24.38,24.4,188989.0,22.4131,22.4131,22.3398,22.3581,188989.0
2017-02-03 13:40:00,24.4,24.4,24.34,24.34,186892.0,22.3581,22.3581,22.3031,22.3031,186892.0
2017-02-03 13:45:00,24.34,24.37,24.33,24.36,47338.0,22.3031,22.3306,22.2939,22.3214,47338.0
2017-02-03 13:50:00,24.36,24.38,24.33,24.35,114477.0,22.3214,22.3398,22.2939,22.3123,114477.0
2017-02-03 13:55:00,24.36,24.39,24.36,24.38,61071.0,22.3214,22.3489,22.3214,22.3398,61071.0
2017-02-03 14:00:00,24.37,24.37,24.32,24.33,55146.0,22.3306,22.3306,22.2848,22.2939,55146.0
2017-02-03 14:05:00,24.33,24.33,24.3,24.31,47820.0,22.2939,22.2939,22.2664,22.2756,47820.0
2017-02-03 14:10:00,24.31,24.34,24.3,24.34,52601.0,22.2756,22.3031,22.2664,22.3031,52601.0
2017-02-03 14:15:00,24.34,24.36,24.33,24.33,50743.0,22.3031,22.3214,22.2939,22.2939,50743.0
2017-02-03 14:20:00,24.33,24.33,24.32,24.33,46565.0,22.2939,22.2939,22.2848,22.2939,46565.0
2017-02-03 14:25:00,24.33,24.33,24.3,24.32,75673.0,22.2939,22.2939,22.2664,22.2848,75673.0
2017-02-03 14:30:00,24.32,24.33,24.31,24.31,25963.0,22.2848,22.2939,22.2756,22.2756,25963.0
2017-02-03 14:35:00,24.31,24.33,24.31,24.33,47239.0,22.2756,22.2939,22.2756,22.2939,47239.0
2017-02-03 14:40:00,24.33,24.33,24.31,24.33,25797.0,22.2939,22.2939,22.2756,22.2939,25797.0
2017-02-03 14:45:00,24.33,24.33,24.32,24.33,31789.0,22.2939,22.2939,22.2848,22.2939,31789.0
2017-02-03 14:50:00,24.33,24.35,24.33,24.34,19697.0,22.2939,22.3123,22.2939,22.3031,19697.0
2017-02-03 14:55:00,24.35,24.38,24.35,24.36,57037.0,22.3123,22.3398,22.3123,22.3214,57037.0
2017-02-03 15:00:00,24.36,24.37,24.36,24.36,19348.0,22.3214,22.3306,22.3214,22.3214,19348.0
2017-02-03 15:05:00,24.36,24.4,24.36,24.4,43661.0,22.3214,22.3581,22.3214,22.3581,43661.0
2017-02-03 15:10:00,24.4,24.42,24.39,24.42,45237.0,22.3581,22.3764,22.3489,22.3764,45237.0
2017-02-03 15:15:00,24.42,24.43,24.41,24.41,92223.0,22.3764,22.3856,22.3672,22.3672,92223.0
2017-02-03 15:20:00,24.42,24.43,24.41,24.43,47349.0,22.3764,22.3856,22.3672,22.3856,47349.0
2017-02-03 15:25:00,24.43,24.44,24.41,24.41,76992.0,22.3856,22.3947,22.3672,22.3672,76992.0
2017-02-03 15:30:00,24.42,24.47,24.41,24.44,116273.0,22.3764,22.4222,22.3672,22.3947,116273.0
2017-02-03 15:35:00,24.45,24.46,24.43,24.46,75787.0,22.4039,22.4131,22.3856,22.4131,75787.0
2017-02-03 15:40:00,24.46,24.48,24.46,24.47,106959.0,22.4131,22.4314,22.4131,22.4222,106959.0
2017-02-03 15:45:00,24.47,24.48,24.46,24.47,48864.0,22.4222,22.4314,22.4131,22.4222,48864.0
2017-02-03 15:50:00,24.47,24.47,24.45,24.46,91756.0,22.4222,22.4222,22.4039,22.4131,91756.0
2017-02-03 15:55:00,24.46,24.51,24.43,24.51,868278.0,22.4131,22.4589,22.3856,22.4589,868278.0
2017-02-06 09:30:00,24.9,24.9,24.81,24.82,442337.0,22.8162,22.8162,22.7338,22.7429,442337.0
2017-02-06 09:35:00,24.81,24.81,24.74,24.75,360009.0,22.7338,22.7338,22.6696,22.6788,360009.0
2017-02-06 09:40:00,24.76,24.8,24.75,24.78,158668.0,22.688,22.7246,22.6788,22.7063,158668.0
2017-02-06 09:45:00,24.79,24.79,24.67,24.72,206606.0,22.7154,22.7154,22.6055,22.6513,206606.0
2017-02-06 09:50:00,24.71,24.71,24.64,24.64,293501.0,22.6421,22.6421,22.578,22.578,293501.0
2017-02-06 09:55:00,24.64,24.7,24.64,24.7,215301.0,22.578,22.633,22.578,22.633,215301.0
2017-02-06 10:00:00,24.71,24.71,24.64,24.68,236052.0,22.6421,22.6421,22.578,22.6146,236052.0
2017-02-06 10:05:00,24.68,24.72,24.67,24.72,131465.0,22.6146,22.6513,22.6055,22.6513,131465.0
2017-02-06 10:10:00,24.72,24.73,24.69,24.69,177091.0,22.6513,22.6605,22.6238,22.6238,177091.0
2017-02-06 10:15:00,24.69,24.7,24.66,24.66,124822.0,22.6238,22.633,22.5963,22.5963,124822.0
2017-02-06 10:20:00,24.66,24.68,24.63,24.63,165577.0,22.5963,22.6146,22.5688,22.5688,165577.0
2017-02-06 10:25:00,24.64,24.7,24.64,24.7,109121.0,22.578,22.633,22.578,22.633,109121.0
2017-02-06 10:30:00,24.7,24.72,24.68,24.71,107682.0,22.633,22.6513,22.6146,22.6421,107682.0
2017-02-06 10:35:00,24.7,24.74,24.69,24.74,116757.0,22.633,22.6696,22.6238,22.6696,116757.0
2017-02-06 10:40:00,24.75,24.78,24.73,24.74,192019.0,22.6788,22.7063,22.6605,22.6696,192019.0
2017-02-06 10:45:00,24.73,24.77,24.73,24.76,114249.0,22.6605,22.6971,22.6605,22.688,114249.0
2017-02-06 10:50:00,24.76,24.76,24.72,24.72,87100.0,22.688,22.688,22.6513,22.6513,87100.0
2017-02-06 10:55:00,24.73,24.77,24.73,24.77,46253.0,22.6605,22.6971,22.6605,22.6971,46253.0
2017-02-06 11:00:00,24.78,24.84,24.78,24.82,119896.0,22.7063,22.7613,22.7063,22.7429,119896.0
2017-02-06 11:05:00,24.81,24.83,24.78,24.81,279830.0,22.7338,22.7521,22.7063,22.7338,279830.0
2017-02-06 11:10:00,24.81,24.86,24.81,24.84,158679.0,22.7338,22.7796,22.7338,22.7613,158679.0
2017-02-06 11:15:00,24.84,24.88,24.84,24.87,200280.0,22.7613,22.7979,22.7613,22.7887,200280.0
2017-02-06 11:20:00,24.88,24.89,24.84,24.86,220297.0,22.7979,22.8071,22.7613,22.7796,220297.0
2017-02-06 11:25:00,24.86,24.86,24.84,24.84,129879.0,22.7796,22.7796,22.7613,22.7613,129879.0
2017-02-06 11:30:00,24.84,24.85,24.79,24.81,347387.0,22.7613,22.7704,22.7154,22.7338,347387.0
2017-02-06 11:35:00,24.81,24.83,24.81,24.82,76798.0,22.7338,22.7521,22.7338,22.7429,76798.0
2017-02-06 11:40:00,24.82,24.84,24.82,24.84,54581.0,22.7429,22.7613,22.7429,22.7613,54581.0
2017-02-06 11:45:00,24.84,24.85,24.82,24.82,50157.0,22.7613,22.7704,22.7429,22.7429,50157.0
2017-02-06 11:50:00,24.82,24.85,24.82,24.83,21960.0,22.7429,22.7704,22.7429,22.7521,21960.0
2017-02-06 11:55:00,24.83,24.84,24.81,24.82,24021.0,22.7521,22.7613,22.7338,22.7429,24021.0
2017-02-06 12:00:00,24.82,24.85,24.82,24.85,28843.0,22.7429,22.7704,22.7429,22.7704,28843.0
2017-02-06 12:05:00,24.85,24.85,24.83,24.83,81824.0,22.7704,22.7704,22.7521,22.7521,81824.0
2017-02-06 12:10:00,24.83,24.83,24.82,24.83,19336.0,22.7521,22.7521,22.7429,22.7521,19336.0
2017-02-06 12:15:00,24.83,24.88,24.83,24.87,56842.0,22.7521,22.7979,22.7521,22.7887,56842.0
2017-02-06 12:20:00,24.87,24.87,24.84,24.85,30064.0,22.7887,22.7887,22.7613,22.7704,30064.0
2017-02-06 12:25:00,24.85,24.85,24.83,24.83,19280.0,22.7704,22.7704,22.7521,22.7521,19280.0
2017-02-06 12:30:00,24.84,24.86,24.84,24.85,28033.0,22.7613,22.7796,22.7613,22.7704,28033.0
2017-02-06 12:35:00,24.86,24.9,24.86,24.88,42168.0,22.7796,22.8162,22.7796,22.7979,42168.0
2017-02-06 12:40:00,24.88,24.89,24.87,24.89,75058.0,22.7979,22.8071,22.7887,22.8071,75058.0
2017-02-06 12:45:00,24.89,24.9,24.86,24.89,32410.0,22.8071,22.8162,22.7796,22.8071,32410.0
2017-02-06 12:50:00,24.89,24.92,24.89,24.91,154155.0,22.8071,22.8346,22.8071,22.8254,154155.0
2017-02-06 12:55:00,24.91,24.92,24.87,24.88,255624.0,22.8254,22.8346,22.7887,22.7979,255624.0
2017-02-06 13:00:00,24.89,24.9,24.86,24.9,65561.0,22.8071,22.8162,22.7796,22.8162,65561.0
2017-02-06 13:05:00,24.9,24.91,24.88,24.9,161332.0,22.8162,22.8254,22.7979,22.8162,161332.0
2017-02-06 13:10:00,24.91,24.92,24.89,24.92,101947.0,22.8254,22.8346,22.8071,22.8346,101947.0
2017-02-06 13:15:00,24.92,24.93,24.9,24.91,58719.0,22.8346,22.8437,22.8162,22.8254,58719.0
2017-02-06 13:20:00,24.91,24.93,24.89,24.89,88056.0,22.8254,22.8437,22.8071,22.8071,88056.0
2017-02-06 13:25:00,24.9,24.9,24.88,24.9,62306.0,22.8162,22.8162,22.7979,22.8162,62306.0
2017-02-06 13:30:00,24.9,24.9,24.88,24.89,114248.0,22.8162,22.8162,22.7979,22.8071,114248.0
2017-02-06 13:35:00,24.89,24.94,24.88,24.92,147637.0,22.8071,22.8529,22.7979,22.8346,147637.0
2017-02-06 13:40:00,24.92,24.95,24.92,24.93,90034.0,22.8346,22.8621,22.8346,22.8437,90034.0
2017-02-06 13:45:00,24.93,24.95,24.93,24.94,86708.0,22.8437,22.8621,22.8437,22.8529,86708.0
2017-02-06 13:50:00,24.95,24.98,24.95,24.97,90314.0,22.8621,22.8895,22.8621,22.8804,90314.0
2017-02-06 13:55:00,24.97,24.98,24.96,24.98,79267.0,22.8804,22.8895,22.8712,22.8895,79267.0
2017-02-06 14:00:00,24.98,25.01,24.98,25.01,176635.0,22.8895,22.917,22.8895,22.917,176635.0
2017-02-06 14:05:00,25.01,25.01,24.99,25.01,107710.0,22.917,22.917,22.8987,22.917,107710.0
2017-02-06 14:10:00,25.02,25.02,24.99,24.99,133816.0,22.9262,22.9262,22.8987,22.8987,133816.0
2017-02-06 14:15:00,24.99,25.0,24.99,24.99,64310.0,22.8987,22.9079,22.8987,22.8987,64310.0
2017-02-06 14:20:00,25.0,25.0,24.97,24.99,75861.0,22.9079,22.9079,22.8804,22.8987,75861.0
2017-02-06 14:25:00,24.99,25.03,24.99,25.03,52599.0,22.8987,22.9354,22.8987,22.9354,52599.0
2017-02-06 14:30:00,25.03,25.09,25.03,25.09,428679.0,22.9354,22.9903,22.9354,22.9903,428679.0
2017-02-06 14:35:00,25.09,25.15,25.08,25.14,258455.0,22.9903,23.0453,22.9812,23.0362,258455.0
2017-02-06 14:40:00,25.14,25.16,25.11,25.14,235605.0,23.0362,23.0545,23.0087,23.0362,235605.0
2017-02-06 14:45:00,25.14,25.19,25.14,25.17,318388.0,23.0362,23.082,23.0362,23.0636,318388.0
2017-02-06 14:50:00,25.17,25.2,25.13,25.13,248225.0,23.0636,23.0911,23.027,23.027,248225.0
2017-02-06 14:55:00,25.13,25.17,25.1,25.16,212383.0,23.027,23.0636,22.9995,23.0545,212383.0
2017-02-06 15:00:00,25.16,25.17,25.12,25.15,237435.0,23.0545,23.0636,23.0178,23.0453,237435.0
2017-02-06 15:05:00,25.15,25.18,25.15,25.17,118400.0,23.0453,23.0728,23.0453,23.0636,118400.0
2017-02-06 15:10:00,25.17,25.17,25.15,25.17,191921.0,23.0636,23.0636,23.0453,23.0636,191921.0
2017-02-06 15:15:00,25.17,25.24,25.16,25.23,272796.0,23.0636,23.1278,23.0545,23.1186,272796.0
2017-02-06 15:20:00,25.23,25.29,25.23,25.24,385301.0,23.1186,23.1736,23.1186,23.1278,385301.0
2017-02-06 15:25:00,25.25,25.3,25.25,25.28,341882.0,23.1369,23.1828,23.1369,23.1644,341882.0
2017-02-06 15:30:00,25.27,25.3,25.27,25.28,205454.0,23.1553,23.1828,23.1553,23.1644,205454.0
2017-02-06 15:35:00,25.28,25.29,25.25,25.28,186240.0,23.1644,23.1736,23.1369,23.1644,186240.0
2017-02-06 15:40:00,25.28,25.33,25.27,25.33,248149.0,23.1644,23.2103,23.1553,23.2103,248149.0
2017-02-06 15:45:00,25.33,25.36,25.32,25.35,201839.0,23.2103,23.2377,23.2011,23.2286,201839.0
2017-02-06 15:50:00,25.35,25.4,25.35,25.39,640882.0,23.2286,23.2744,23.2286,23.2652,640882.0
2017-02-06 15:55:00,25.39,25.42,25.34,25.41,1442258.0,23.2652,23.2927,23.2194,23.2836,1442258.0
2017-02-07 09:30:00,25.13,25.25,25.1,25.23,928495.0,23.027,23.1369,22.9995,23.1186,928495.0
2017-02-07 09:35:00,25.24,25.24,25.03,25.05,358819.0,23.1278,23.1278,22.9354,22.9537,358819.0
2017-02-07 09:40:00,25.05,25.17,25.05,25.16,401976.0,22.9537,23.0636,22.9537,23.0545,401976.0
2017-02-07 09:45:00,25.17,25.19,25.1,25.1,265186.0,23.0636,23.082,22.9995,22.9995,265186.0
2017-02-07 09:50:00,25.09,25.14,25.06,25.12,209908.0,22.9903,23.0362,22.9628,23.0178,209908.0
2017-02-07 09:55:00,25.12,25.18,25.12,25.18,216903.0,23.0178,23.0728,23.0178,23.0728,216903.0
2017-02-07 10:00:00,25.18,25.22,25.15,25.19,139738.0,23.0728,23.1095,23.0453,23.082,139738.0
2017-02-07 10:05:00,25.18,25.22,25.17,25.19,162688.0,23.0728,23.1095,23.0636,23.082,162688.0
2017-02-07 10:10:00,25.19,25.2,25.17,25.19,80555.0,23.082,23.0911,23.0636,23.082,80555.0
2017-02-07 10:15:00,25.18,25.24,25.17,25.23,90139.0,23.0728,23.1278,23.0636,23.1186,90139.0
2017-02-07 10:20:00,25.24,25.28,25.23,25.27,282433.0,23.1278,23.1644,23.1186,23.1553,282433.0
2017-02-07 10:25:00,25.26,25.43,25.25,25.41,217818.0,23.1461,23.3019,23.1369,23.2836,217818.0
2017-02-07 10:30:00,25.4,25.5,25.4,25.41,310717.0,23.2744,23.366,23.2744,23.2836,310717.0
2017-02-07 10:35:00,25.41,25.52,25.41,25.52,253567.0,23.2836,23.3844,23.2836,23.3844,253567.0
2017-02-07 10:40:00,25.53,25.54,25.45,25.45,170004.0,23.3935,23.4027,23.3202,23.3202,170004.0
2017-02-07 10:45:00,25.45,25.49,25.45,25.45,169048.0,23.3202,23.3569,23.3202,23.3202,169048.0
2017-02-07 10:50:00,25.45,25.45,25.41,25.41,78062.0,23.3202,23.3202,23.2836,23.2836,78062.0
2017-02-07 10:55:00,25.41,25.56,25.41,25.54,201582.0,23.2836,23.421,23.2836,23.4027,201582.0
2017-02-07 11:00:00,25.55,25.56,25.49,25.5,237329.0,23.4118,23.421,23.3569,23.366,237329.0
2017-02-07 11:05:00,25.5,25.56,25.49,25.53,180907.0,23.366,23.421,23.3569,23.3935,180907.0
2017-02-07 11:10:00,25.53,25.55,25.5,25.53,76913.0,23.3935,23.4118,23.366,23.3935,76913.0
2017-02-07 11:15:00,25.54,25.55,25.51,25.52,131349.0,23.4027,23.4118,23.3752,23.3844,131349.0
2017-02-07 11:20:00,25.52,25.52,25.48,25.49,62278.0,23.3844,23.3844,23.3477,23.3569,62278.0
2017-02-07 11:25:00,25.49,25.55,25.49,25.51,199407.0,23.3569,23.4118,23.3569,23.3752,199407.0
2017-02-07 11:30:00,25.51,25.53,25.5,25.5,142494.0,23.3752,23.3935,23.366,23.366,142494.0
2017-02-07 11:35:00,25.49,25.5,25.44,25.47,145611.0,23.3569,23.366,23.311,23.3385,145611.0
2017-02-07 11:40:00,25.48,25.5,25.47,25.48,88832.0,23.3477,23.366,23.3385,23.3477,88832.0
2017-02-07 11:45:00,25.49,25.49,25.37,25.39,140016.0,23.3569,23.3569,23.2469,23.2652,140016.0
2017-02-07 11:50:00,25.39,25.4,25.36,25.36,161383.0,23.2652,23.2744,23.2377,23.2377,161383.0
2017-02-07 11:55:00,25.36,25.42,25.36,25.41,158573.0,23.2377,23.2927,23.2377,23.2836,158573.0
2017-02-07 12:00:00,25.42,25.44,25.42,25.44,85084.0,23.2927,23.311,23.2927,23.311,85084.0
2017-02-07 12:05:00,25.45,25.45,25.44,25.45,48920.0,23.3202,23.3202,23.311,23.3202,48920.0
2017-02-07 12:10:00,25.44,25.46,25.43,25.46,58900.0,23.311,23.3294,23.3019,23.3294,58900.0
2017-02-07 12:15:00,25.46,25.51,25.45,25.51,101917.0,23.3294,23.3752,23.3202,23.3752,101917.0
2017-02-07 12:20:00,25.51,25.51,25.47,25.47,132555.0,23.3752,23.3752,23.3385,23.3385,132555.0
2017-02-07 12:25:00,25.47,25.5,25.45,25.49,149972.0,23.3385,23.366,23.3202,23.3569,149972.0
2017-02-07 12:30:00,25.49,25.5,25.44,25.45,128917.0,23.3569,23.366,23.311,23.3202,128917.0
2017-02-07 12:35:00,25.44,25.46,25.43,25.45,46751.0,23.311,23.3294,23.3019,23.3202,46751.0
2017-02-07 12:40:00,25.45,25.47,25.45,25.46,17330.0,23.3202,23.3385,23.3202,23.3294,17330.0
2017-02-07 12:45:00,25.45,25.49,25.44,25.47,99214.0,23.3202,23.3569,23.311,23.3385,99214.0
2017-02-07 12:50:00,25.47,25.47,25.41,25.44,71879.0,23.3385,23.3385,23.2836,23.311,71879.0
2017-02-07 12:55:00,25.44,25.44,25.38,25.38,105889.0,23.311,23.311,23.2561,23.2561,105889.0
2017-02-07 13:00:00,25.39,25.43,25.38,25.43,74853.0,23.2652,23.3019,23.2561,23.3019,74853.0
2017-02-07 13:05:00,25.43,25.44,25.42,25.43,54474.0,23.3019,23.311,23.2927,23.3019,54474.0
2017-02-07 13:10:00,25.43,25.45,25.42,25.44,53961.0,23.3019,23.3202,23.2927,23.311,53961.0
2017-02-07 13:15:00,25.43,25.44,25.41,25.42,42050.0,23.3019,23.311,23.2836,23.2927,42050.0
2017-02-07 13:20:00,25.42,25.43,25.4,25.4,20010.0,23.2927,23.3019,23.2744,23.2744,20010.0
2017-02-07 13:25:00,25.4,25.4,25.34,25.34,95079.0,23.2744,23.2744,23.2194,23.2194,95079.0
2017-02-07 13:30:00,25.34,25.37,25.33,25.37,136111.0,23.2194,23.2469,23.2103,23.2469,136111.0
2017-02-07 13:35:00,25.37,25.37,25.34,25.37,45025.0,23.2469,23.2469,23.2194,23.2469,45025.0
2017-02-07 13:40:00,25.37,25.38,25.35,25.36,16276.0,23.2469,23.2561,23.2286,23.2377,16276.0
2017-02-07 13:45:00,25.36,25.36,25.27,25.28,129629.0,23.2377,23.2377,23.1553,23.1644,129629.0
2017-02-07 13:50:00,25.27,25.27,25.21,25.24,189908.0,23.1553,23.1553,23.1003,23.1278,189908.0
2017-02-07 13:55:00,25.24,25.25,25.2,25.2,88173.0,23.1278,23.1369,23.0911,23.0911,88173.0
2017-02-07 14:00:00,25.19,25.22,25.16,25.22,138417.0,23.082,23.1095,23.0545,23.1095,138417.0
2017-02-07 14:05:00,25.23,25.25,25.22,25.23,64941.0,23.1186,23.1369,23.1095,23.1186,64941.0
2017-02-07 14:10:00,25.23,25.23,25.19,25.2,54566.0,23.1186,23.1186,23.082,23.0911,54566.0
2017-02-07 14:15:00,25.2,25.2,25.15,25.18,150811.0,23.0911,23.0911,23.0453,23.0728,150811.0
2017-02-07 14:20:00,25.19,25.19,25.14,25.14,181175.0,23.082,23.082,23.0362,23.0362,181175.0
2017-02-07 14:25:00,25.14,25.14,25.11,25.13,128094.0,23.0362,23.0362,23.0087,23.027,128094.0
2017-02-07 14:30:00,25.14,25.14,25.1,25.12,116455.0,23.0362,23.0362,22.9995,23.0178,116455.0
2017-02-07 14:35:00,25.12,25.22,25.12,25.22,151667.0,23.0178,23.1095,23.0178,23.1095,151667.0
2017-02-07 14:40:00,25.22,25.24,25.2,25.2,134369.0,23.1095,23.1278,23.0911,23.0911,134369.0
2017-02-07 14:45:00,25.21,25.21,25.17,25.19,76715.0,23.1003,23.1003,23.0636,23.082,76715.0
2017-02-07 14:50:00,25.19,25.2,25.17,25.18,103264.0,23.082,23.0911,23.0636,23.0728,103264.0
2017-02-07 14:55:00,25.19,25.2,25.17,25.17,129935.0,23.082,23.0911,23.0636,23.0636,129935.0
2017-02-07 15:00:00,25.18,25.21,25.17,25.2,109174.0,23.0728,23.1003,23.0636,23.0911,109174.0
2017-02-07 15:05:00,25.19,25.23,25.19,25.22,104623.0,23.082,23.1186,23.082,23.1095,104623.0
2017-02-07 15:10:00,25.22,25.22,25.18,25.18,61894.0,23.1095,23.1095,23.0728,23.0728,61894.0
2017-02-07 15:15:00,25.19,25.2,25.17,25.2,67011.0,23.082,23.0911,23.0636,23.0911,67011.0
2017-02-07 15:20:00,25.19,25.19,25.17,25.19,176274.0,23.082,23.082,23.0636,23.082,176274.0
2017-02-07 15:25:00,25.2,25.2,25.16,25.17,60035.0,23.0911,23.0911,23.0545,23.0636,60035.0
2017-02-07 15:30:00,25.17,25.21,25.16,25.2,152475.0,23.0636,23.1003,23.0545,23.0911,152475.0
2017-02-07 15:35:00,25.2,25.22,25.19,25.2,116124.0,23.0911,23.1095,23.082,23.0911,116124.0
2017-02-07 15:40:00,25.2,25.26,25.2,25.25,291551.0,23.0911,23.1461,23.0911,23.1369,291551.0
2017-02-07 15:45:00,25.26,25.3,25.25,25.27,230459.0,23.1461,23.1828,23.1369,23.1553,230459.0
2017-02-07 15:50:00,25.27,25.3,25.25,25.25,279196.0,23.1553,23.1828,23.1369,23.1369,279196.0
2017-02-07 15:55:00,25.25,25.3,25.23,25.28,579186.0,23.1369,23.1828,23.1186,23.1644,579186.0
2017-02-08 09:30:00,25.56,25.58,25.38,25.53,730287.0,23.421,23.4393,23.2561,23.3935,730287.0
2017-02-08 09:35:00,25.53,25.62,25.51,25.58,541703.0,23.3935,23.476,23.3752,23.4393,541703.0
2017-02-08 09:40:00,25.57,25.64,25.56,25.61,355560.0,23.4302,23.4943,23.421,23.4668,355560.0
2017-02-08 09:45:00,25.62,25.69,25.62,25.67,272385.0,23.476,23.5401,23.476,23.5218,272385.0
2017-02-08 09:50:00,25.68,25.71,25.63,25.63,299753.0,23.531,23.5585,23.4851,23.4851,299753.0
2017-02-08 09:55:00,25.64,25.65,25.57,25.57,181327.0,23.4943,23.5035,23.4302,23.4302,181327.0
2017-02-08 10:00:00,25.57,25.58,25.53,25.55,241324.0,23.4302,23.4393,23.3935,23.4118,241324.0
2017-02-08 10:05:00,25.56,25.61,25.56,25.56,76018.0,23.421,23.4668,23.421,23.421,76018.0
2017-02-08 10:10:00,25.56,25.58,25.49,25.52,182990.0,23.421,23.4393,23.3569,23.3844,182990.0
2017-02-08 10:15:00,25.51,25.55,25.49,25.49,116954.0,23.3752,23.4118,23.3569,23.3569,116954.0
2017-02-08 10:20:00,25.5,25.53,25.49,25.52,92884.0,23.366,23.3935,23.3569,23.3844,92884.0
2017-02-08 10:25:00,25.52,25.53,25.5,25.52,22030.0,23.3844,23.3935,23.366,23.3844,22030.0
2017-02-08 10:30:00,25.53,25.6,25.53,25.6,140522.0,23.3935,23.4577,23.3935,23.4577,140522.0
2017-02-08 10:35:00,25.6,25.64,25.6,25.61,172206.0,23.4577,23.4943,23.4577,23.4668,172206.0
2017-02-08 10:40:00,25.6,25.63,25.54,25.56,159472.0,23.4577,23.4851,23.4027,23.421,159472.0
2017-02-08 10:45:00,25.56,25.59,25.55,25.58,90282.0,23.421,23.4485,23.4118,23.4393,90282.0
2017-02-08 10:50:00,25.58,25.62,25.56,25.61,117697.0,23.4393,23.476,23.421,23.4668,117697.0
2017-02-08 10:55:00,25.62,25.63,25.58,25.6,89614.0,23.476,23.4851,23.4393,23.4577,89614.0
2017-02-08 11:00:00,25.59,25.61,25.56,25.56,81814.0,23.4485,23.4668,23.421,23.421,81814.0
2017-02-08 11:05:00,25.56,25.6,25.55,25.6,61872.0,23.421,23.4577,23.4118,23.4577,61872.0
2017-02-08 11:10:00,25.61,25.61,25.57,25.58,38143.0,23.4668,23.4668,23.4302,23.4393,38143.0
2017-02-08 11:15:00,25.58,25.6,25.57,25.59,79946.0,23.4393,23.4577,23.4302,23.4485,79946.0
2017-02-08 11:20:00,25.59,25.6,25.55,25.57,67708.0,23.4485,23.4577,23.4118,23.4302,67708.0
2017-02-08 11:25:00,25.57,25.58,25.54,25.56,49723.0,23.4302,23.4393,23.4027,23.421,49723.0
2017-02-08 11:30:00,25.56,25.57,25.55,25.56,46110.0,23.421,23.4302,23.4118,23.421,46110.0
2017-02-08 11:35:00,25.56,25.59,25.54,25.57,49283.0,23.421,23.4485,23.4027,23.4302,49283.0
2017-02-08 11:40:00,25.56,25.59,25.56,25.57,24165.0,23.421,23.4485,23.421,23.4302,24165.0
2017-02-08 11:45:00,25.57,25.61,25.57,25.57,97955.0,23.4302,23.4668,23.4302,23.4302,97955.0
2017-02-08 11:50:00,25.57,25.59,25.56,25.59,65077.0,23.4302,23.4485,23.421,23.4485,65077.0
2017-02-08 11:55:00,25.58,25.6,25.57,25.6,29300.0,23.4393,23.4577,23.4302,23.4577,29300.0
2017-02-08 12:00:00,25.59,25.59,25.57,25.57,99636.0,23.4485,23.4485,23.4302,23.4302,99636.0
2017-02-08 12:05:00,25.58,25.62,25.58,25.62,103293.0,23.4393,23.476,23.4393,23.476,103293.0
2017-02-08 12:10:00,25.62,25.65,25.62,25.64,45929.0,23.476,23.5035,23.476,23.4943,45929.0
2017-02-08 12:15:00,25.64,25.64,25.62,25.63,43105.0,23.4943,23.4943,23.476,23.4851,43105.0
2017-02-08 12:20:00,25.63,25.64,25.61,25.62,44547.0,23.4851,23.4943,23.4668,23.476,44547.0
2017-02-08 12:25:00,25.61,25.61,25.59,25.61,102503.0,23.4668,23.4668,23.4485,23.4668,102503.0
2017-02-08 12:30:00,25.61,25.62,25.6,25.62,71617.0,23.4668,23.476,23.4577,23.476,71617.0
2017-02-08 12:35:00,25.61,25.62,25.58,25.6,46792.0,23.4668,23.476,23.4393,23.4577,46792.0
2017-02-08 12:40:00,25.61,25.61,25.58,25.59,38332.0,23.4668,23.4668,23.4393,23.4485,38332.0
2017-02-08 12:45:00,25.58,25.6,25.58,25.58,39065.0,23.4393,23.4577,23.4393,23.4393,39065.0
2017-02-08 12:50:00,25.58,25.58,25.56,25.58,36347.0,23.4393,23.4393,23.421,23.4393,36347.0
2017-02-08 12:55:00,25.58,25.58,25.53,25.54,45082.0,23.4393,23.4393,23.3935,23.4027,45082.0
2017-02-08 13:00:00,25.54,25.55,25.45,25.49,201726.0,23.4027,23.4118,23.3202,23.3569,201726.0
2017-02-08 13:05:00,25.48,25.51,25.45,25.47,79663.0,23.3477,23.3752,23.3202,23.3385,79663.0
2017-02-08 13:10:00,25.47,25.49,25.44,25.48,73547.0,23.3385,23.3569,23.311,23.3477,73547.0
2017-02-08 13:15:00,25.47,25.47,25.38,25.4,131576.0,23.3385,23.3385,23.2561,23.2744,131576.0
2017-02-08 13:20:00,25.39,25.39,25.33,25.36,82609.0,23.2652,23.2652,23.2103,23.2377,82609.0
2017-02-08 13:25:00,25.36,25.4,25.33,25.34,80108.0,23.2377,23.2744,23.2103,23.2194,80108.0
2017-02-08 13:30:00,25.33,25.33,25.27,25.31,108258.0,23.2103,23.2103,23.1553,23.1919,108258.0
2017-02-08 13:35:00,25.32,25.36,25.32,25.33,214964.0,23.2011,23.2377,23.2011,23.2103,214964.0
2017-02-08 13:40:00,25.33,25.37,25.31,25.37,89841.0,23.2103,23.2469,23.1919,23.2469,89841.0
2017-02-08 13:45:00,25.36,25.36,25.34,25.35,64820.0,23.2377,23.2377,23.2194,23.2286,64820.0
2017-02-08 13:50:00,25.34,25.36,25.33,25.36,44396.0,23.2194,23.2377,23.2103,23.2377,44396.0
2017-02-08 13:55:00,25.36,25.43,25.36,25.42,72095.0,23.2377,23.3019,23.2377,23.2927,72095.0
2017-02-08 14:00:00,25.42,25.48,25.42,25.48,55069.0,23.2927,23.3477,23.2927,23.3477,55069.0
2017-02-08 14:05:00,25.48,25.51,25.47,25.48,79044.0,23.3477,23.3752,23.3385,23.3477,79044.0
2017-02-08 14:10:00,25.49,25.5,25.46,25.48,71781.0,23.3569,23.366,23.3294,23.3477,71781.0
2017-02-08 14:15:00,25.48,25.48,25.46,25.48,21621.0,23.3477,23.3477,23.3294,23.3477,21621.0
2017-02-08 14:20:00,25.49,25.51,25.47,25.47,56684.0,23.3569,23.3752,23.3385,23.3385,56684.0
2017-02-08 14:25:00,25.48,25.51,25.48,25.49,42917.0,23.3477,23.3752,23.3477,23.3569,42917.0
2017-02-08 14:30:00,25.48,25.5,25.44,25.44,114914.0,23.3477,23.366,23.311,23.311,114914.0
2017-02-08 14:35:00,25.44,25.46,25.43,25.44,58633.0,23.311,23.3294,23.3019,23.311,58633.0
2017-02-08 14:40:00,25.43,25.44,25.39,25.39,83961.0,23.3019,23.311,23.2652,23.2652,83961.0
2017-02-08 14:45:00,25.4,25.43,25.4,25.43,27085.0,23.2744,23.3019,23.2744,23.3019,27085.0
2017-02-08 14:50:00,25.44,25.45,25.43,25.43,68843.0,23.311,23.3202,23.3019,23.3019,68843.0
2017-02-08 14:55:00,25.44,25.48,25.44,25.47,52634.0,23.311,23.3477,23.311,23.3385,52634.0
2017-02-08 15:00:00,25.47,25.5,25.47,25.48,97223.0,23.3385,23.366,23.3385,23.3477,97223.0
2017-02-08 15:05:00,25.48,25.5,25.48,25.5,143691.0,23.3477,23.366,23.3477,23.366,143691.0
2017-02-08 15:10:00,25.5,25.51,25.5,25.5,52794.0,23.366,23.3752,23.366,23.366,52794.0
2017-02-08 15:15:00,25.5,25.5,25.46,25.48,110289.0,23.366,23.366,23.3294,23.3477,110289.0
2017-02-08 15:20:00,25.48,25.48,25.45,25.48,93895.0,23.3477,23.3477,23.3202,23.3477,93895.0
2017-02-08 15:25:00,25.48,25.49,25.47,25.47,92812.0,23.3477,23.3569,23.3385,23.3385,92812.0
2017-02-08 15:30:00,25.47,25.49,25.47,25.49,58232.0,23.3385,23.3569,23.3385,23.3569,58232.0
2017-02-08 15:35:00,25.49,25.49,25.47,25.48,73533.0,23.3569,23.3569,23.3385,23.3477,73533.0
2017-02-08 15:40:00,25.48,25.5,25.48,25.49,63006.0,23.3477,23.366,23.3477,23.3569,63006.0
2017-02-08 15:45:00,25.48,25.51,25.48,25.5,66079.0,23.3477,23.3752,23.3477,23.366,66079.0
2017-02-08 15:50:00,25.5,25.51,25.49,25.5,144235.0,23.366,23.3752,23.3569,23.366,144235.0
2017-02-08 15:55:00,25.5,25.6,25.5,25.58,1672444.0,23.366,23.4577,23.366,23.4393,1672444.0
2017-02-09 09:30:00,25.57,25.62,25.48,25.5,398507.0,23.4302,23.476,23.3477,23.366,398507.0
2017-02-09 09:35:00,25.49,25.51,25.43,25.5,271494.0,23.3569,23.3752,23.3019,23.366,271494.0
2017-02-09 09:40:00,25.5,25.53,25.43,25.45,553197.0,23.366,23.3935,23.3019,23.3202,553197.0
2017-02-09 09:45:00,25.45,25.55,25.45,25.52,349789.0,23.3202,23.4118,23.3202,23.3844,349789.0
2017-02-09 09:50:00,25.52,25.52,25.45,25.46,192460.0,23.3844,23.3844,23.3202,23.3294,192460.0
2017-02-09 09:55:00,25.46,25.46,25.23,25.28,640633.0,23.3294,23.3294,23.1186,23.1644,640633.0
2017-02-09 10:00:00,25.27,25.29,25.17,25.18,571963.0,23.1553,23.1736,23.0636,23.0728,571963.0
2017-02-09 10:05:00,25.18,25.21,25.13,25.13,465074.0,23.0728,23.1003,23.027,23.027,465074.0
2017-02-09 10:10:00,25.13,25.26,25.12,25.23,282045.0,23.027,23.1461,23.0178,23.1186,282045.0
2017-02-09 10:15:00,25.23,25.23,25.16,25.21,293026.0,23.1186,23.1186,23.0545,23.1003,293026.0
2017-02-09 10:20:00,25.2,25.22,25.07,25.07,277943.0,23.0911,23.1095,22.972,22.972,277943.0
2017-02-09 10:25:00,25.06,25.09,25.03,25.05,369869.0,22.9628,22.9903,22.9354,22.9537,369869.0
2017-02-09 10:30:00,25.05,25.05,24.84,24.85,878824.0,22.9537,22.9537,22.7613,22.7704,878824.0
2017-02-09 10:35:00,24.85,24.98,24.85,24.96,349175.0,22.7704,22.8895,22.7704,22.8712,349175.0
2017-02-09 10:40:00,24.96,24.98,24.89,24.95,411492.0,22.8712,22.8895,22.8071,22.8621,411492.0
2017-02-09 10:45:00,24.95,25.0,24.92,24.98,301655.0,22.8621,22.9079,22.8346,22.8895,301655.0
2017-02-09 10:50:00,24.97,25.04,24.93,25.01,288109.0,22.8804,22.9445,22.8437,22.917,288109.0
2017-02-09 10:55:00,25.02,25.03,24.98,24.99,133516.0,22.9262,22.9354,22.8895,22.8987,133516.0
2017-02-09 11:00:00,25.0,25.03,24.96,25.02,294983.0,22.9079,22.9354,22.8712,22.9262,294983.0
2017-02-09 11:05:00,25.02,25.08,25.0,25.08,255017.0,22.9262,22.9812,22.9079,22.9812,255017.0
2017-02-09 11:10:00,25.09,25.11,25.04,25.07,261012.0,22.9903,23.0087,22.9445,22.972,261012.0
2017-02-09 11:15:00,25.06,25.06,25.0,25.0,166729.0,22.9628,22.9628,22.9079,22.9079,166729.0
2017-02-09 11:20:00,25.0,25.03,24.99,25.0,185627.0,22.9079,22.9354,22.8987,22.9079,185627.0
2017-02-09 11:25:00,24.99,25.06,24.99,25.06,128715.0,22.8987,22.9628,22.8987,22.9628,128715.0
2017-02-09 11:30:00,25.05,25.07,25.02,25.02,128808.0,22.9537,22.972,22.9262,22.9262,128808.0
2017-02-09 11:35:00,25.02,25.03,25.0,25.01,103991.0,22.9262,22.9354,22.9079,22.917,103991.0
2017-02-09 11:40:00,25.02,25.02,24.96,24.97,185777.0,22.9262,22.9262,22.8712,22.8804,185777.0
2017-02-09 11:45:00,24.96,25.0,24.95,24.98,180378.0,22.8712,22.9079,22.8621,22.8895,180378.0
2017-02-09 11:50:00,24.98,24.99,24.95,24.96,83677.0,22.8895,22.8987,22.8621,22.8712,83677.0
2017-02-09 11:55:00,24.97,24.97,24.9,24.92,218753.0,22.8804,22.8804,22.8162,22.8346,218753.0
2017-02-09 12:00:00,24.92,24.98,24.92,24.96,130423.0,22.8346,22.8895,22.8346,22.8712,130423.0
2017-02-09 12:05:00,24.97,25.02,24.97,25.0,135577.0,22.8804,22.9262,22.8804,22.9079,135577.0
2017-02-09 12:10:00,25.01,25.02,25.0,25.0,57066.0,22.917,22.9262,22.9079,22.9079,57066.0
2017-02-09 12:15:00,25.0,25.04,24.99,25.0,89660.0,22.9079,22.9445,22.8987,22.9079,89660.0
2017-02-09 12:20:00,25.0,25.01,24.99,25.0,75268.0,22.9079,22.917,22.8987,22.9079,75268.0
2017-02-09 12:25:00,25.0,25.01,24.98,25.0,68122.0,22.9079,22.917,22.8895,22.9079,68122.0
2017-02-09 12:30:00,25.0,25.07,25.0,25.07,72201.0,22.9079,22.972,22.9079,22.972,72201.0
2017-02-09 12:35:00,25.07,25.11,25.06,25.11,53961.0,22.972,23.0087,22.9628,23.0087,53961.0
2017-02-09 12:40:00,25.11,25.14,25.11,25.13,82668.0,23.0087,23.0362,23.0087,23.027,82668.0
2017-02-09 12:45:00,25.13,25.18,25.13,25.13,82038.0,23.027,23.0728,23.027,23.027,82038.0
2017-02-09 12:50:00,25.13,25.13,25.07,25.07,140867.0,23.027,23.027,22.972,22.972,140867.0
2017-02-09 12:55:00,25.07,25.1,25.06,25.1,67902.0,22.972,22.9995,22.9628,22.9995,67902.0
2017-02-09 13:00:00,25.1,25.14,25.08,25.08,86365.0,22.9995,23.0362,22.9812,22.9812,86365.0
2017-02-09 13:05:00,25.09,25.09,25.05,25.06,69184.0,22.9903,22.9903,22.9537,22.9628,69184.0
2017-02-09 13:10:00,25.06,25.08,25.02,25.04,137218.0,22.9628,22.9812,22.9262,22.9445,137218.0
2017-02-09 13:15:00,25.04,25.07,25.02,25.06,62575.0,22.9445,22.972,22.9262,22.9628,62575.0
2017-02-09 13:20:00,25.06,25.1,25.06,25.1,38047.0,22.9628,22.9995,22.9628,22.9995,38047.0
2017-02-09 13:25:00,25.1,25.13,25.09,25.13,87647.0,22.9995,23.027,22.9903,23.027,87647.0
2017-02-09 13:30:00,25.13,25.13,25.08,25.09,104231.0,23.027,23.027,22.9812,22.9903,104231.0
2017-02-09 13:35:00,25.09,25.11,25.09,25.11,54442.0,22.9903,23.0087,22.9903,23.0087,54442.0
2017-02-09 13:40:00,25.11,25.14,25.1,25.14,34870.0,23.0087,23.0362,22.9995,23.0362,34870.0
2017-02-09 13:45:00,25.14,25.14,25.11,25.12,31994.0,23.0362,23.0362,23.0087,23.0178,31994.0
2017-02-09 13:50:00,25.11,25.11,25.09,25.09,78310.0,23.0087,23.0087,22.9903,22.9903,78310.0
2017-02-09 13:55:00,25.08,25.08,25.07,25.08,78596.0,22.9812,22.9812,22.972,22.9812,78596.0
2017-02-09 14:00:00,25.07,25.08,25.07,25.07,103066.0,22.972,22.9812,22.972,22.972,103066.0
2017-02-09 14:05:00,25.07,25.07,25.03,25.04,56059.0,22.972,22.972,22.9354,22.9445,56059.0
2017-02-09 14:10:00,25.04,25.07,25.02,25.07,80373.0,22.9445,22.972,22.9262,22.972,80373.0
2017-02-09 14:15:00,25.07,25.08,25.04,25.05,60318.0,22.972,22.9812,22.9445,22.9537,60318.0
2017-02-09 14:20:00,25.05,25.07,25.02,25.07,108988.0,22.9537,22.972,22.9262,22.972,108988.0
2017-02-09 14:25:00,25.08,25.08,25.04,25.06,59572.0,22.9812,22.9812,22.9445,22.9628,59572.0
2017-02-09 14:30:00,25.05,25.05,25.01,25.01,60033.0,22.9537,22.9537,22.917,22.917,60033.0
2017-02-09 14:35:00,25.01,25.01,24.97,24.98,209164.0,22.917,22.917,22.8804,22.8895,209164.0
2017-02-09 14:40:00,24.98,25.03,24.98,25.02,84304.0,22.8895,22.9354,22.8895,22.9262,84304.0
2017-02-09 14:45:00,25.02,25.03,25.0,25.01,54508.0,22.9262,22.9354,22.9079,22.917,54508.0
2017-02-09 14:50:00,25.01,25.01,25.0,25.0,95652.0,22.917,22.917,22.9079,22.9079,95652.0
2017-02-09 14:55:00,25.0,25.0,24.96,24.96,121003.0,22.9079,22.9079,22.8712,22.8712,121003.0
2017-02-09 15:00:00,24.96,24.96,24.92,24.92,197292.0,22.8712,22.8712,22.8346,22.8346,197292.0
2017-02-09 15:05:00,24.91,24.94,24.89,24.93,165822.0,22.8254,22.8529,22.8071,22.8437,165822.0
2017-02-09 15:10:00,24.93,24.97,24.92,24.97,89928.0,22.8437,22.8804,22.8346,22.8804,89928.0
2017-02-09 15:15:00,24.96,24.98,24.95,24.95,101053.0,22.8712,22.8895,22.8621,22.8621,101053.0
2017-02-09 15:20:00,24.96,25.01,24.95,25.0,214982.0,22.8712,22.917,22.8621,22.9079,214982.0
2017-02-09 15:25:00,25.0,25.01,24.97,24.97,83924.0,22.9079,22.917,22.8804,22.8804,83924.0
2017-02-09 15:30:00,24.97,25.01,24.97,24.99,137808.0,22.8804,22.917,22.8804,22.8987,137808.0
2017-02-09 15:35:00,24.99,25.01,24.97,24.98,299796.0,22.8987,22.917,22.8804,22.8895,299796.0
2017-02-09 15:40:00,24.98,25.01,24.98,25.0,210737.0,22.8895,22.917,22.8895,22.9079,210737.0
2017-02-09 15:45:00,25.0,25.01,24.99,24.99,171408.0,22.9079,22.917,22.8987,22.8987,171408.0
2017-02-09 15:50:00,24.98,25.01,24.96,24.97,392442.0,22.8895,22.917,22.8712,22.8804,392442.0
2017-02-09 15:55:00,24.96,24.99,24.89,24.91,1735223.0,22.8712,22.8987,22.8071,22.8254,1735223.0
2017-02-10 09:30:00,24.67,24.72,24.6,24.72,772725.0,22.6055,22.6513,22.5413,22.6513,772725.0
2017-02-10 09:35:00,24.72,24.89,24.71,24.79,595601.0,22.6513,22.8071,22.6421,22.7154,595601.0
2017-02-10 09:40:00,24.78,24.83,24.76,24.78,187618.0,22.7063,22.7521,22.688,22.7063,187618.0
2017-02-10 09:45:00,24.78,24.93,24.78,24.93,346202.0,22.7063,22.8437,22.7063,22.8437,346202.0
2017-02-10 09:50:00,24.93,24.95,24.85,24.95,254041.0,22.8437,22.8621,22.7704,22.8621,254041.0
2017-02-10 09:55:00,24.95,24.95,24.85,24.91,116289.0,22.8621,22.8621,22.7704,22.8254,116289.0
2017-02-10 10:00:00,24.91,24.95,24.87,24.91,461182.0,22.8254,22.8621,22.7887,22.8254,461182.0
2017-02-10 10:05:00,24.92,25.08,24.92,25.05,576758.0,22.8346,22.9812,22.8346,22.9537,576758.0
2017-02-10 10:10:00,25.05,25.13,25.01,25.1,482766.0,22.9537,23.027,22.917,22.9995,482766.0
2017-02-10 10:15:00,25.1,25.14,25.06,25.14,184025.0,22.9995,23.0362,22.9628,23.0362,184025.0
2017-02-10 10:20:00,25.14,25.22,25.12,25.2,206445.0,23.0362,23.1095,23.0178,23.0911,206445.0
2017-02-10 10:25:00,25.21,25.22,25.17,25.18,401703.0,23.1003,23.1095,23.0636,23.0728,401703.0
2017-02-10 10:30:00,25.18,25.2,25.12,25.15,258866.0,23.0728,23.0911,23.0178,23.0453,258866.0
2017-02-10 10:35:00,25.15,25.16,25.1,25.1,205060.0,23.0453,23.0545,22.9995,22.9995,205060.0
2017-02-10 10:40:00,25.09,25.16,25.08,25.1,209606.0,22.9903,23.0545,22.9812,22.9995,209606.0
2017-02-10 10:45:00,25.11,25.11,25.02,25.03,90794.0,23.0087,23.0087,22.9262,22.9354,90794.0
2017-02-10 10:50:00,25.04,25.07,25.03,25.07,62143.0,22.9445,22.972,22.9354,22.972,62143.0
2017-02-10 10:55:00,25.07,25.09,25.06,25.06,76489.0,22.972,22.9903,22.9628,22.9628,76489.0
2017-02-10 11:00:00,25.06,25.14,25.06,25.13,101173.0,22.9628,23.0362,22.9628,23.027,101173.0
2017-02-10 11:05:00,25.12,25.16,25.1,25.16,88801.0,23.0178,23.0545,22.9995,23.0545,88801.0
2017-02-10 11:10:00,25.16,25.18,25.13,25.16,111362.0,23.0545,23.0728,23.027,23.0545,111362.0
2017-02-10 11:15:00,25.16,25.17,25.13,25.14,68847.0,23.0545,23.0636,23.027,23.0362,68847.0
2017-02-10 11:20:00,25.14,25.19,25.14,25.18,59654.0,23.0362,23.082,23.0362,23.0728,59654.0
2017-02-10 11:25:00,25.18,25.26,25.16,25.26,231108.0,23.0728,23.1461,23.0545,23.1461,231108.0
2017-02-10 11:30:00,25.27,25.31,25.25,25.31,134355.0,23.1553,23.1919,23.1369,23.1919,134355.0
2017-02-10 11:35:00,25.31,25.32,25.25,25.26,147854.0,23.1919,23.2011,23.1369,23.1461,147854.0
2017-02-10 11:40:00,25.27,25.3,25.26,25.28,152203.0,23.1553,23.1828,23.1461,23.1644,152203.0
2017-02-10 11:45:00,25.28,25.31,25.26,25.28,78472.0,23.1644,23.1919,23.1461,23.1644,78472.0
2017-02-10 11:50:00,25.27,25.27,25.21,25.23,89063.0,23.1553,23.1553,23.1003,23.1186,89063.0
2017-02-10 11:55:00,25.23,25.27,25.22,25.25,210063.0,23.1186,23.1553,23.1095,23.1369,210063.0
2017-02-10 12:00:00,25.24,25.27,25.24,25.24,62341.0,23.1278,23.1553,23.1278,23.1278,62341.0
2017-02-10 12:05:00,25.24,25.25,25.2,25.21,70741.0,23.1278,23.1369,23.0911,23.1003,70741.0
2017-02-10 12:10:00,25.21,25.22,25.19,25.2,49850.0,23.1003,23.1095,23.082,23.0911,49850.0
2017-02-10 12:15:00,25.21,25.25,25.21,25.24,58813.0,23.1003,23.1369,23.1003,23.1278,58813.0
2017-02-10 12:20:00,25.23,25.25,25.22,25.22,49857.0,23.1186,23.1369,23.1095,23.1095,49857.0
2017-02-10 12:25:00,25.22,25.23,25.21,25.23,52506.0,23.1095,23.1186,23.1003,23.1186,52506.0
2017-02-10 12:30:00,25.22,25.22,25.17,25.18,38705.0,23.1095,23.1095,23.0636,23.0728,38705.0
2017-02-10 12:35:00,25.17,25.18,25.16,25.17,52297.0,23.0636,23.0728,23.0545,23.0636,52297.0
2017-02-10 12:40:00,25.17,25.19,25.16,25.19,35778.0,23.0636,23.082,23.0545,23.082,35778.0
2017-02-10 12:45:00,25.19,25.2,25.15,25.16,63380.0,23.082,23.0911,23.0453,23.0545,63380.0
2017-02-10 12:50:00,25.15,25.15,25.12,25.14,67688.0,23.0453,23.0453,23.0178,23.0362,67688.0
2017-02-10 12:55:00,25.14,25.17,25.14,25.16,39542.0,23.0362,23.0636,23.0362,23.0545,39542.0
2017-02-10 13:00:00,25.16,25.16,25.14,25.16,55822.0,23.0545,23.0545,23.0362,23.0545,55822.0
2017-02-10 13:05:00,25.17,25.18,25.11,25.12,38084.0,23.0636,23.0728,23.0087,23.0178,38084.0
2017-02-10 13:10:00,25.13,25.17,25.12,25.17,100420.0,23.027,23.0636,23.0178,23.0636,100420.0
2017-02-10 13:15:00,25.17,25.24,25.17,25.23,123047.0,23.0636,23.1278,23.0636,23.1186,123047.0
2017-02-10 13:20:00,25.24,25.25,25.2,25.2,81786.0,23.1278,23.1369,23.0911,23.0911,81786.0
2017-02-10 13:25:00,25.2,25.26,25.2,25.25,69352.0,23.0911,23.1461,23.0911,23.1369,69352.0
2017-02-10 13:30:00,25.26,25.26,25.17,25.21,238415.0,23.1461,23.1461,23.0636,23.1003,238415.0
2017-02-10 13:35:00,25.22,25.32,25.22,25.32,258235.0,23.1095,23.2011,23.1095,23.2011,258235.0
2017-02-10 13:40:00,25.32,25.36,25.28,25.28,209589.0,23.2011,23.2377,23.1644,23.1644,209589.0
2017-02-10 13:45:00,25.28,25.29,25.24,25.25,177568.0,23.1644,23.1736,23.1278,23.1369,177568.0
2017-02-10 13:50:00,25.26,25.26,25.22,25.24,101864.0,23.1461,23.1461,23.1095,23.1278,101864.0
2017-02-10 13:55:00,25.25,25.25,25.2,25.25,102991.0,23.1369,23.1369,23.0911,23.1369,102991.0
2017-02-10 14:00:00,25.25,25.26,25.23,25.26,62702.0,23.1369,23.1461,23.1186,23.1461,62702.0
2017-02-10 14:05:00,25.27,25.28,25.24,25.24,54105.0,23.1553,23.1644,23.1278,23.1278,54105.0
2017-02-10 14:10:00,25.24,25.24,25.19,25.21,75704.0,23.1278,23.1278,23.082,23.1003,75704.0
2017-02-10 14:15:00,25.21,25.22,25.16,25.17,87746.0,23.1003,23.1095,23.0545,23.0636,87746.0
2017-02-10 14:20:00,25.18,25.21,25.18,25.2,34650.0,23.0728,23.1003,23.0728,23.0911,34650.0
2017-02-10 14:25:00,25.2,25.23,25.19,25.2,47039.0,23.0911,23.1186,23.082,23.0911,47039.0
2017-02-10 14:30:00,25.2,25.23,25.19,25.23,39969.0,23.0911,23.1186,23.082,23.1186,39969.0
2017-02-10 14:35:00,25.24,25.25,25.22,25.22,53915.0,23.1278,23.1369,23.1095,23.1095,53915.0
2017-02-10 14:40:00,25.23,25.27,25.22,25.25,77898.0,23.1186,23.1553,23.1095,23.1369,77898.0
2017-02-10 14:45:00,25.25,25.28,25.25,25.28,65432.0,23.1369,23.1644,23.1369,23.1644,65432.0
2017-02-10 14:50:00,25.28,25.29,25.25,25.25,88231.0,23.1644,23.1736,23.1369,23.1369,88231.0
2017-02-10 14:55:00,25.25,25.26,25.24,25.26,51846.0,23.1369,23.1461,23.1278,23.1461,51846.0
2017-02-10 15:00:00,25.26,25.27,25.2,25.22,112793.0,23.1461,23.1553,23.0911,23.1095,112793.0
2017-02-10 15:05:00,25.23,25.24,25.22,25.24,100201.0,23.1186,23.1278,23.1095,23.1278,100201.0
2017-02-10 15:10:00,25.24,25.28,25.24,25.27,160009.0,23.1278,23.1644,23.1278,23.1553,160009.0
2017-02-10 15:15:00,25.27,25.27,25.24,25.25,109819.0,23.1553,23.1553,23.1278,23.1369,109819.0
2017-02-10 15:20:00,25.25,25.25,25.23,25.24,113477.0,23.1369,23.1369,23.1186,23.1278,113477.0
2017-02-10 15:25:00,25.24,25.26,25.23,25.23,177575.0,23.1278,23.1461,23.1186,23.1186,177575.0
2017-02-10 15:30:00,25.24,25.24,25.21,25.24,111404.0,23.1278,23.1278,23.1003,23.1278,111404.0
2017-02-10 15:35:00,25.23,25.25,25.22,25.24,86364.0,23.1186,23.1369,23.1095,23.1278,86364.0
2017-02-10 15:40:00,25.23,25.26,25.23,25.25,124982.0,23.1186,23.1461,23.1186,23.1369,124982.0
2017-02-10 15:45:00,25.25,25.29,25.24,25.26,318023.0,23.1369,23.1736,23.1278,23.1461,318023.0
2017-02-10 15:50:00,25.26,25.28,25.25,25.26,399466.0,23.1461,23.1644,23.1369,23.1461,399466.0
2017-02-10 15:55:00,25.26,25.3,25.24,25.29,1975745.0,23.1461,23.1828,23.1278,23.1736,1975745.0
2017-02-13 09:30:00,25.0,25.08,24.97,25.03,557907.0,22.9079,22.9812,22.8804,22.9354,557907.0
2017-02-13 09:35:00,25.04,25.08,25.01,25.05,230273.0,22.9445,22.9812,22.917,22.9537,230273.0
2017-02-13 09:40:00,25.04,25.04,24.92,24.99,401478.0,22.9445,22.9445,22.8346,22.8987,401478.0
2017-02-13 09:45:00,24.98,25.0,24.96,24.99,194694.0,22.8895,22.9079,22.8712,22.8987,194694.0
2017-02-13 09:50:00,24.99,25.01,24.96,25.01,267315.0,22.8987,22.917,22.8712,22.917,267315.0
2017-02-13 09:55:00,25.01,25.06,24.99,24.99,232955.0,22.917,22.9628,22.8987,22.8987,232955.0
2017-02-13 10:00:00,24.99,25.0,24.96,24.96,116775.0,22.8987,22.9079,22.8712,22.8712,116775.0
2017-02-13 10:05:00,24.96,25.0,24.96,24.98,157729.0,22.8712,22.9079,22.8712,22.8895,157729.0
2017-02-13 10:10:00,24.98,24.98,24.9,24.94,279128.0,22.8895,22.8895,22.8162,22.8529,279128.0
2017-02-13 10:15:00,24.93,24.95,24.93,24.94,147207.0,22.8437,22.8621,22.8437,22.8529,147207.0
2017-02-13 10:20:00,24.93,24.98,24.92,24.97,110206.0,22.8437,22.8895,22.8346,22.8804,110206.0
2017-02-13 10:25:00,24.98,25.01,24.91,24.91,179305.0,22.8895,22.917,22.8254,22.8254,179305.0
2017-02-13 10:30:00,24.9,24.92,24.87,24.88,164830.0,22.8162,22.8346,22.7887,22.7979,164830.0
2017-02-13 10:35:00,24.89,24.93,24.87,24.88,154316.0,22.8071,22.8437,22.7887,22.7979,154316.0
2017-02-13 10:40:00,24.88,24.92,24.88,24.89,115443.0,22.7979,22.8346,22.7979,22.8071,115443.0
2017-02-13 10:45:00,24.88,24.9,24.87,24.9,87046.0,22.7979,22.8162,22.7887,22.8162,87046.0
2017-02-13 10:50:00,24.9,24.96,24.89,24.93,80569.0,22.8162,22.8712,22.8071,22.8437,80569.0
2017-02-13 10:55:00,24.93,24.99,24.93,24.97,58167.0,22.8437,22.8987,22.8437,22.8804,58167.0
2017-02-13 11:00:00,24.97,24.98,24.93,24.94,58765.0,22.8804,22.8895,22.8437,22.8529,58765.0
2017-02-13 11:05:00,24.93,25.0,24.93,25.0,51274.0,22.8437,22.9079,22.8437,22.9079,51274.0
2017-02-13 11:10:00,25.0,25.0,24.95,24.98,31085.0,22.9079,22.9079,22.8621,22.8895,31085.0
2017-02-13 11:15:00,24.98,25.0,24.96,24.96,34522.0,22.8895,22.9079,22.8712,22.8712,34522.0
2017-02-13 11:20:00,24.96,24.97,24.92,24.92,31445.0,22.8712,22.8804,22.8346,22.8346,31445.0
2017-02-13 11:25:00,24.92,24.98,24.92,24.97,98899.0,22.8346,22.8895,22.8346,22.8804,98899.0
2017-02-13 11:30:00,24.96,24.97,24.9,24.92,113524.0,22.8712,22.8804,22.8162,22.8346,113524.0
2017-02-13 11:35:00,24.92,24.93,24.91,24.91,41229.0,22.8346,22.8437,22.8254,22.8254,41229.0
2017-02-13 11:40:00,24.92,24.92,24.88,24.9,91280.0,22.8346,22.8346,22.7979,22.8162,91280.0
2017-02-13 11:45:00,24.89,24.91,24.89,24.91,32019.0,22.8071,22.8254,22.8071,22.8254,32019.0
2017-02-13 11:50:00,24.91,24.92,24.89,24.89,61346.0,22.8254,22.8346,22.8071,22.8071,61346.0
2017-02-13 11:55:00,24.9,24.97,24.89,24.96,120461.0,22.8162,22.8804,22.8071,22.8712,120461.0
2017-02-13 12:00:00,24.96,24.99,24.96,24.96,60613.0,22.8712,22.8987,22.8712,22.8712,60613.0
2017-02-13 12:05:00,24.96,24.98,24.96,24.97,46764.0,22.8712,22.8895,22.8712,22.8804,46764.0
2017-02-13 12:10:00,24.97,24.97,24.95,24.96,19286.0,22.8804,22.8804,22.8621,22.8712,19286.0
2017-02-13 12:15:00,24.96,24.96,24.93,24.94,24625.0,22.8712,22.8712,22.8437,22.8529,24625.0
2017-02-13 12:20:00,24.94,24.98,24.94,24.96,30705.0,22.8529,22.8895,22.8529,22.8712,30705.0
2017-02-13 12:25:00,24.96,24.96,24.94,24.94,27339.0,22.8712,22.8712,22.8529,22.8529,27339.0
2017-02-13 12:30:00,24.95,24.97,24.93,24.96,68544.0,22.8621,22.8804,22.8437,22.8712,68544.0
2017-02-13 12:35:00,24.97,24.99,24.95,24.98,54094.0,22.8804,22.8987,22.8621,22.8895,54094.0
2017-02-13 12:40:00,24.98,25.0,24.98,25.0,43148.0,22.8895,22.9079,22.8895,22.9079,43148.0
2017-02-13 12:45:00,25.0,25.01,25.0,25.0,107156.0,22.9079,22.917,22.9079,22.9079,107156.0
2017-02-13 12:50:00,25.0,25.0,24.96,24.97,74857.0,22.9079,22.9079,22.8712,22.8804,74857.0
2017-02-13 12:55:00,24.97,24.98,24.97,24.97,17948.0,22.8804,22.8895,22.8804,22.8804,17948.0
2017-02-13 13:00:00,24.97,24.97,24.97,24.97,17586.0,22.8804,22.8804,22.8804,22.8804,17586.0
2017-02-13 13:05:00,24.97,24.99,24.97,24.99,8893.0,22.8804,22.8987,22.8804,22.8987,8893.0
2017-02-13 13:10:00,24.99,25.0,24.98,24.98,37935.0,22.8987,22.9079,22.8895,22.8895,37935.0
2017-02-13 13:15:00,24.98,24.99,24.97,24.98,31485.0,22.8895,22.8987,22.8804,22.8895,31485.0
2017-02-13 13:20:00,24.97,24.98,24.95,24.98,39076.0,22.8804,22.8895,22.8621,22.8895,39076.0
2017-02-13 13:25:00,24.99,25.01,24.98,25.0,105523.0,22.8987,22.917,22.8895,22.9079,105523.0
2017-02-13 13:30:00,25.0,25.01,24.99,25.01,24472.0,22.9079,22.917,22.8987,22.917,24472.0
2017-02-13 13:35:00,25.0,25.07,25.0,25.06,250552.0,22.9079,22.972,22.9079,22.9628,250552.0
2017-02-13 13:40:00,25.06,25.06,25.02,25.03,23861.0,22.9628,22.9628,22.9262,22.9354,23861.0
2017-02-13 13:45:00,25.03,25.03,25.0,25.01,63368.0,22.9354,22.9354,22.9079,22.917,63368.0
2017-02-13 13:50:00,25.02,25.07,25.02,25.05,104590.0,22.9262,22.972,22.9262,22.9537,104590.0
2017-02-13 13:55:00,25.05,25.06,25.03,25.05,33024.0,22.9537,22.9628,22.9354,22.9537,33024.0
2017-02-13 14:00:00,25.05,25.06,25.03,25.04,33313.0,22.9537,22.9628,22.9354,22.9445,33313.0
2017-02-13 14:05:00,25.05,25.05,25.03,25.05,27799.0,22.9537,22.9537,22.9354,22.9537,27799.0
2017-02-13 14:10:00,25.06,25.11,25.06,25.07,147423.0,22.9628,23.0087,22.9628,22.972,147423.0
2017-02-13 14:15:00,25.08,25.15,25.08,25.11,136815.0,22.9812,23.0453,22.9812,23.0087,136815.0
2017-02-13 14:20:00,25.11,25.11,25.09,25.1,43959.0,23.0087,23.0087,22.9903,22.9995,43959.0
2017-02-13 14:25:00,25.1,25.12,25.06,25.08,313606.0,22.9995,23.0178,22.9628,22.9812,313606.0
2017-02-13 14:30:00,25.09,25.1,25.08,25.1,23654.0,22.9903,22.9995,22.9812,22.9995,23654.0
2017-02-13 14:35:00,25.1,25.1,25.07,25.09,65606.0,22.9995,22.9995,22.972,22.9903,65606.0
2017-02-13 14:40:00,25.09,25.09,25.07,25.07,38218.0,22.9903,22.9903,22.972,22.972,38218.0
2017-02-13 14:45:00,25.06,25.06,25.03,25.03,92635.0,22.9628,22.9628,22.9354,22.9354,92635.0
2017-02-13 14:50:00,25.03,25.06,25.02,25.06,84434.0,22.9354,22.9628,22.9262,22.9628,84434.0
2017-02-13 14:55:00,25.06,25.07,25.03,25.05,92173.0,22.9628,22.972,22.9354,22.9537,92173.0
2017-02-13 15:00:00,25.05,25.08,25.04,25.08,91808.0,22.9537,22.9812,22.9445,22.9812,91808.0
2017-02-13 15:05:00,25.07,25.08,25.06,25.06,61830.0,22.972,22.9812,22.9628,22.9628,61830.0
2017-02-13 15:10:00,25.06,25.08,25.05,25.05,74399.0,22.9628,22.9812,22.9537,22.9537,74399.0
2017-02-13 15:15:00,25.05,25.06,25.03,25.03,56049.0,22.9537,22.9628,22.9354,22.9354,56049.0
2017-02-13 15:20:00,25.03,25.04,25.02,25.03,48279.0,22.9354,22.9445,22.9262,22.9354,48279.0
2017-02-13 15:25:00,25.03,25.05,25.02,25.04,75683.0,22.9354,22.9537,22.9262,22.9445,75683.0
2017-02-13 15:30:00,25.04,25.06,25.03,25.06,57068.0,22.9445,22.9628,22.9354,22.9628,57068.0
2017-02-13 15:35:00,25.06,25.06,25.03,25.03,217291.0,22.9628,22.9628,22.9354,22.9354,217291.0
2017-02-13 15:40:00,25.03,25.05,25.02,25.03,67290.0,22.9354,22.9537,22.9262,22.9354,67290.0
2017-02-13 15:45:00,25.04,25.04,24.99,25.0,183042.0,22.9445,22.9445,22.8987,22.9079,183042.0
2017-02-13 15:50:00,25.0,25.02,24.99,25.02,252765.0,22.9079,22.9262,22.8987,22.9262,252765.0
2017-02-13 15:55:00,25.02,25.02,24.93,24.94,909977.0,22.9262,22.9262,22.8437,22.8529,909977.0
2017-02-14 09:30:00,25.27,25.32,25.16,25.17,916285.0,23.1553,23.2011,23.0545,23.0636,916285.0
2017-02-14 09:35:00,25.17,25.23,25.15,25.21,299891.0,23.0636,23.1186,23.0453,23.1003,299891.0
2017-02-14 09:40:00,25.21,25.22,25.17,25.17,256723.0,23.1003,23.1095,23.0636,23.0636,256723.0
2017-02-14 09:45:00,25.17,25.18,25.15,25.17,325725.0,23.0636,23.0728,23.0453,23.0636,325725.0
2017-02-14 09:50:00,25.16,25.16,25.11,25.12,197826.0,23.0545,23.0545,23.0087,23.0178,197826.0
2017-02-14 09:55:00,25.13,25.16,25.09,25.11,253737.0,23.027,23.0545,22.9903,23.0087,253737.0
2017-02-14 10:00:00,25.11,25.11,24.81,24.94,1339342.0,23.0087,23.0087,22.7338,22.8529,1339342.0
2017-02-14 10:05:00,24.94,24.94,24.8,24.84,521751.0,22.8529,22.8529,22.7246,22.7613,521751.0
2017-02-14 10:10:00,24.84,25.0,24.83,24.97,488459.0,22.7613,22.9079,22.7521,22.8804,488459.0
2017-02-14 10:15:00,24.97,24.97,24.87,24.9,406384.0,22.8804,22.8804,22.7887,22.8162,406384.0
2017-02-14 10:20:00,24.9,24.92,24.83,24.89,326951.0,22.8162,22.8346,22.7521,22.8071,326951.0
2017-02-14 10:25:00,24.89,24.9,24.85,24.88,104131.0,22.8071,22.8162,22.7704,22.7979,104131.0
2017-02-14 10:30:00,24.87,24.88,24.77,24.78,276437.0,22.7887,22.7979,22.6971,22.7063,276437.0
2017-02-14 10:35:00,24.79,24.85,24.77,24.83,331602.0,22.7154,22.7704,22.6971,22.7521,331602.0
2017-02-14 10:40:00,24.83,24.83,24.69,24.71,479923.0,22.7521,22.7521,22.6238,22.6421,479923.0
2017-02-14 10:45:00,24.71,24.75,24.66,24.67,219796.0,22.6421,22.6788,22.5963,22.6055,219796.0
2017-02-14 10:50:00,24.66,24.74,24.62,24.72,297089.0,22.5963,22.6696,22.5597,22.6513,297089.0
2017-02-14 10:55:00,24.72,24.76,24.69,24.69,191586.0,22.6513,22.688,22.6238,22.6238,191586.0
2017-02-14 11:00:00,24.69,24.7,24.65,24.67,224294.0,22.6238,22.633,22.5872,22.6055,224294.0
2017-02-14 11:05:00,24.68,24.74,24.67,24.72,256768.0,22.6146,22.6696,22.6055,22.6513,256768.0
2017-02-14 11:10:00,24.71,24.78,24.7,24.77,222690.0,22.6421,22.7063,22.633,22.6971,222690.0
2017-02-14 11:15:00,24.77,24.77,24.73,24.74,132986.0,22.6971,22.6971,22.6605,22.6696,132986.0
2017-02-14 11:20:00,24.74,24.81,24.74,24.78,91828.0,22.6696,22.7338,22.6696,22.7063,91828.0
2017-02-14 11:25:00,24.78,24.83,24.77,24.83,125911.0,22.7063,22.7521,22.6971,22.7521,125911.0
2017-02-14 11:30:00,24.83,24.87,24.82,24.83,141557.0,22.7521,22.7887,22.7429,22.7521,141557.0
2017-02-14 11:35:00,24.83,24.83,24.77,24.79,176475.0,22.7521,22.7521,22.6971,22.7154,176475.0
2017-02-14 11:40:00,24.8,24.81,24.77,24.78,66062.0,22.7246,22.7338,22.6971,22.7063,66062.0
2017-02-14 11:45:00,24.77,24.77,24.72,24.72,151979.0,22.6971,22.6971,22.6513,22.6513,151979.0
2017-02-14 11:50:00,24.73,24.76,24.73,24.76,97508.0,22.6605,22.688,22.6605,22.688,97508.0
2017-02-14 11:55:00,24.76,24.8,24.76,24.79,95281.0,22.688,22.7246,22.688,22.7154,95281.0
2017-02-14 12:00:00,24.79,24.79,24.72,24.72,50567.0,22.7154,22.7154,22.6513,22.6513,50567.0
2017-02-14 12:05:00,24.72,24.74,24.68,24.71,92812.0,22.6513,22.6696,22.6146,22.6421,92812.0
2017-02-14 12:10:00,24.72,24.72,24.68,24.69,55394.0,22.6513,22.6513,22.6146,22.6238,55394.0
2017-02-14 12:15:00,24.68,24.69,24.66,24.69,64474.0,22.6146,22.6238,22.5963,22.6238,64474.0
2017-02-14 12:20:00,24.69,24.71,24.67,24.67,50334.0,22.6238,22.6421,22.6055,22.6055,50334.0
2017-02-14 12:25:00,24.67,24.73,24.67,24.71,103623.0,22.6055,22.6605,22.6055,22.6421,103623.0
2017-02-14 12:30:00,24.72,24.72,24.68,24.72,73827.0,22.6513,22.6513,22.6146,22.6513,73827.0
2017-02-14 12:35:00,24.72,24.73,24.68,24.68,40139.0,22.6513,22.6605,22.6146,22.6146,40139.0
2017-02-14 12:40:00,24.69,24.7,24.68,24.7,53483.0,22.6238,22.633,22.6146,22.633,53483.0
2017-02-14 12:45:00,24.7,24.72,24.69,24.72,51053.0,22.633,22.6513,22.6238,22.6513,51053.0
2017-02-14 12:50:00,24.71,24.74,24.7,24.74,71248.0,22.6421,22.6696,22.633,22.6696,71248.0
2017-02-14 12:55:00,24.74,24.74,24.72,24.72,21755.0,22.6696,22.6696,22.6513,22.6513,21755.0
2017-02-14 13:00:00,24.72,24.73,24.7,24.73,41866.0,22.6513,22.6605,22.633,22.6605,41866.0
2017-02-14 13:05:00,24.73,24.73,24.7,24.73,42603.0,22.6605,22.6605,22.633,22.6605,42603.0
2017-02-14 13:10:00,24.73,24.73,24.72,24.73,25688.0,22.6605,22.6605,22.6513,22.6605,25688.0
2017-02-14 13:15:00,24.72,24.78,24.72,24.78,87142.0,22.6513,22.7063,22.6513,22.7063,87142.0
2017-02-14 13:20:00,24.78,24.82,24.77,24.82,94196.0,22.7063,22.7429,22.6971,22.7429,94196.0
2017-02-14 13:25:00,24.83,24.85,24.81,24.83,128020.0,22.7521,22.7704,22.7338,22.7521,128020.0
2017-02-14 13:30:00,24.83,24.9,24.83,24.89,239190.0,22.7521,22.8162,22.7521,22.8071,239190.0
2017-02-14 13:35:00,24.89,24.9,24.86,24.87,112134.0,22.8071,22.8162,22.7796,22.7887,112134.0
2017-02-14 13:40:00,24.87,24.92,24.86,24.9,187299.0,22.7887,22.8346,22.7796,22.8162,187299.0
2017-02-14 13:45:00,24.9,24.93,24.9,24.92,93493.0,22.8162,22.8437,22.8162,22.8346,93493.0
2017-02-14 13:50:00,24.93,24.95,24.92,24.92,83595.0,22.8437,22.8621,22.8346,22.8346,83595.0
2017-02-14 13:55:00,24.92,24.93,24.86,24.88,136896.0,22.8346,22.8437,22.7796,22.7979,136896.0
2017-02-14 14:00:00,24.89,24.89,24.84,24.85,83630.0,22.8071,22.8071,22.7613,22.7704,83630.0
2017-02-14 14:05:00,24.85,24.86,24.85,24.86,64680.0,22.7704,22.7796,22.7704,22.7796,64680.0
2017-02-14 14:10:00,24.86,24.91,24.86,24.9,81828.0,22.7796,22.8254,22.7796,22.8162,81828.0
2017-02-14 14:15:00,24.9,24.94,24.9,24.94,110522.0,22.8162,22.8529,22.8162,22.8529,110522.0
2017-02-14 14:20:00,24.94,25.0,24.92,25.0,148296.0,22.8529,22.9079,22.8346,22.9079,148296.0
2017-02-14 14:25:00,25.0,25.0,24.96,24.96,171697.0,22.9079,22.9079,22.8712,22.8712,171697.0
2017-02-14 14:30:00,24.96,25.03,24.96,25.01,132545.0,22.8712,22.9354,22.8712,22.917,132545.0
2017-02-14 14:35:00,25.01,25.08,25.01,25.05,253953.0,22.917,22.9812,22.917,22.9537,253953.0
2017-02-14 14:40:00,25.05,25.05,25.0,25.0,108882.0,22.9537,22.9537,22.9079,22.9079,108882.0
2017-02-14 14:45:00,25.0,25.06,25.0,25.06,123239.0,22.9079,22.9628,22.9079,22.9628,123239.0
2017-02-14 14:50:00,25.05,25.07,25.02,25.03,88814.0,22.9537,22.972,22.9262,22.9354,88814.0
2017-02-14 14:55:00,25.03,25.03,24.98,24.99,129953.0,22.9354,22.9354,22.8895,22.8987,129953.0
2017-02-14 15:00:00,25.0,25.0,24.95,24.98,135771.0,22.9079,22.9079,22.8621,22.8895,135771.0
2017-02-14 15:05:00,24.98,24.98,24.96,24.96,90754.0,22.8895,22.8895,22.8712,22.8712,90754.0
2017-02-14 15:10:00,24.97,24.97,24.95,24.95,64401.0,22.8804,22.8804,22.8621,22.8621,64401.0
2017-02-14 15:15:00,24.94,24.95,24.92,24.95,105616.0,22.8529,22.8621,22.8346,22.8621,105616.0
2017-02-14 15:20:00,24.94,24.97,24.94,24.97,53466.0,22.8529,22.8804,22.8529,22.8804,53466.0
2017-02-14 15:25:00,24.97,24.97,24.92,24.93,59183.0,22.8804,22.8804,22.8346,22.8437,59183.0
2017-02-14 15:30:00,24.93,24.94,24.91,24.91,118836.0,22.8437,22.8529,22.8254,22.8254,118836.0
2017-02-14 15:35:00,24.92,24.92,24.9,24.92,129901.0,22.8346,22.8346,22.8162,22.8346,129901.0
2017-02-14 15:40:00,24.91,24.91,24.88,24.88,128822.0,22.8254,22.8254,22.7979,22.7979,128822.0
2017-02-14 15:45:00,24.88,24.96,24.88,24.96,156699.0,22.7979,22.8712,22.7979,22.8712,156699.0
2017-02-14 15:50:00,24.96,24.97,24.93,24.96,187073.0,22.8712,22.8804,22.8437,22.8712,187073.0
2017-02-14 15:55:00,24.96,24.99,24.89,24.92,1003800.0,22.8712,22.8987,22.8071,22.8346,1003800.0
2017-02-15 09:30:00,24.6,24.65,24.53,24.57,512427.0,22.5413,22.5872,22.4772,22.5139,512427.0
2017-02-15 09:35:00,24.57,24.68,24.5,24.66,749538.0,22.5139,22.6146,22.4497,22.5963,749538.0
2017-02-15 09:40:00,24.66,24.7,24.63,24.69,236713.0,22.5963,22.633,22.5688,22.6238,236713.0
2017-02-15 09:45:00,24.68,24.7,24.64,24.65,204854.0,22.6146,22.633,22.578,22.5872,204854.0
2017-02-15 09:50:00,24.65,24.65,24.59,24.63,161411.0,22.5872,22.5872,22.5322,22.5688,161411.0
2017-02-15 09:55:00,24.62,24.65,24.6,24.61,105592.0,22.5597,22.5872,22.5413,22.5505,105592.0
2017-02-15 10:00:00,24.61,24.76,24.6,24.72,329507.0,22.5505,22.688,22.5413,22.6513,329507.0
2017-02-15 10:05:00,24.73,24.8,24.69,24.77,288501.0,22.6605,22.7246,22.6238,22.6971,288501.0
2017-02-15 10:10:00,24.77,24.81,24.69,24.69,270471.0,22.6971,22.7338,22.6238,22.6238,270471.0
2017-02-15 10:15:00,24.7,24.8,24.69,24.8,202418.0,22.633,22.7246,22.6238,22.7246,202418.0
2017-02-15 10:20:00,24.79,24.8,24.72,24.76,153302.0,22.7154,22.7246,22.6513,22.688,153302.0
2017-02-15 10:25:00,24.76,24.77,24.72,24.73,61787.0,22.688,22.6971,22.6513,22.6605,61787.0
2017-02-15 10:30:00,24.73,24.74,24.68,24.68,80727.0,22.6605,22.6696,22.6146,22.6146,80727.0
2017-02-15 10:35:00,24.68,24.72,24.67,24.67,86556.0,22.6146,22.6513,22.6055,22.6055,86556.0
2017-02-15 10:40:00,24.66,24.68,24.63,24.63,122763.0,22.5963,22.6146,22.5688,22.5688,122763.0
2017-02-15 10:45:00,24.63,24.69,24.61,24.67,173625.0,22.5688,22.6238,22.5505,22.6055,173625.0
2017-02-15 10:50:00,24.67,24.71,24.65,24.71,79800.0,22.6055,22.6421,22.5872,22.6421,79800.0
2017-02-15 10:55:00,24.71,24.72,24.66,24.69,85048.0,22.6421,22.6513,22.5963,22.6238,85048.0
2017-02-15 11:00:00,24.7,24.73,24.7,24.72,73806.0,22.633,22.6605,22.633,22.6513,73806.0
2017-02-15 11:05:00,24.72,24.72,24.7,24.7,67009.0,22.6513,22.6513,22.633,22.633,67009.0
2017-02-15 11:10:00,24.7,24.78,24.7,24.78,115027.0,22.633,22.7063,22.633,22.7063,115027.0
2017-02-15 11:15:00,24.78,24.8,24.78,24.8,60209.0,22.7063,22.7246,22.7063,22.7246,60209.0
2017-02-15 11:20:00,24.77,24.77,24.76,24.77,2800.0,22.6971,22.6971,22.688,22.6971,2800.0
2017-02-15 11:25:00,24.77,24.79,24.74,24.79,23381.0,22.6971,22.7154,22.6696,22.7154,23381.0
2017-02-15 11:30:00,24.82,24.87,24.79,24.87,159086.0,22.7429,22.7887,22.7154,22.7887,159086.0
2017-02-15 11:35:00,24.86,24.9,24.84,24.85,113054.0,22.7796,22.8162,22.7613,22.7704,113054.0
2017-02-15 11:40:00,24.85,24.87,24.84,24.85,44958.0,22.7704,22.7887,22.7613,22.7704,44958.0
2017-02-15 11:45:00,24.86,24.92,24.86,24.92,87536.0,22.7796,22.8346,22.7796,22.8346,87536.0
2017-02-15 11:50:00,24.93,24.94,24.91,24.93,105919.0,22.8437,22.8529,22.8254,22.8437,105919.0
2017-02-15 11:55:00,24.93,24.93,24.87,24.89,131577.0,22.8437,22.8437,22.7887,22.8071,131577.0
2017-02-15 12:00:00,24.89,24.89,24.85,24.87,57255.0,22.8071,22.8071,22.7704,22.7887,57255.0
2017-02-15 12:05:00,24.86,24.88,24.85,24.86,164208.0,22.7796,22.7979,22.7704,22.7796,164208.0
2017-02-15 12:10:00,24.87,24.89,24.85,24.85,51235.0,22.7887,22.8071,22.7704,22.7704,51235.0
2017-02-15 12:15:00,24.84,24.93,24.84,24.9,93797.0,22.7613,22.8437,22.7613,22.8162,93797.0
2017-02-15 12:20:00,24.91,24.94,24.9,24.93,88661.0,22.8254,22.8529,22.8162,22.8437,88661.0
2017-02-15 12:25:00,24.93,24.95,24.9,24.91,77194.0,22.8437,22.8621,22.8162,22.8254,77194.0
2017-02-15 12:30:00,24.91,24.92,24.89,24.89,41935.0,22.8254,22.8346,22.8071,22.8071,41935.0
2017-02-15 12:35:00,24.9,24.9,24.84,24.84,84933.0,22.8162,22.8162,22.7613,22.7613,84933.0
2017-02-15 12:40:00,24.84,24.88,24.83,24.85,43978.0,22.7613,22.7979,22.7521,22.7704,43978.0
2017-02-15 12:45:00,24.85,24.85,24.82,24.82,40816.0,22.7704,22.7704,22.7429,22.7429,40816.0
2017-02-15 12:50:00,24.82,24.85,24.82,24.85,39221.0,22.7429,22.7704,22.7429,22.7704,39221.0
2017-02-15 12:55:00,24.85,24.85,24.79,24.82,53559.0,22.7704,22.7704,22.7154,22.7429,53559.0
2017-02-15 13:00:00,24.81,24.83,24.8,24.81,45409.0,22.7338,22.7521,22.7246,22.7338,45409.0
2017-02-15 13:05:00,24.8,24.83,24.8,24.81,34373.0,22.7246,22.7521,22.7246,22.7338,34373.0
2017-02-15 13:10:00,24.8,24.8,24.76,24.76,64736.0,22.7246,22.7246,22.688,22.688,64736.0
2017-02-15 13:15:00,24.77,24.79,24.77,24.77,19604.0,22.6971,22.7154,22.6971,22.6971,19604.0
2017-02-15 13:20:00,24.78,24.84,24.78,24.83,50193.0,22.7063,22.7613,22.7063,22.7521,50193.0
2017-02-15 13:25:00,24.83,24.84,24.81,24.81,30576.0,22.7521,22.7613,22.7338,22.7338,30576.0
2017-02-15 13:30:00,24.81,24.83,24.81,24.83,28691.0,22.7338,22.7521,22.7338,22.7521,28691.0
2017-02-15 13:35:00,24.83,24.86,24.83,24.85,51781.0,22.7521,22.7796,22.7521,22.7704,51781.0
2017-02-15 13:40:00,24.84,24.85,24.83,24.83,19755.0,22.7613,22.7704,22.7521,22.7521,19755.0
2017-02-15 13:45:00,24.83,24.85,24.83,24.85,13436.0,22.7521,22.7704,22.7521,22.7704,13436.0
2017-02-15 13:50:00,24.84,24.84,24.83,24.84,12509.0,22.7613,22.7613,22.7521,22.7613,12509.0
2017-02-15 13:55:00,24.84,24.84,24.82,24.83,13280.0,22.7613,22.7613,22.7429,22.7521,13280.0
2017-02-15 14:00:00,24.83,24.84,24.83,24.84,17461.0,22.7521,22.7613,22.7521,22.7613,17461.0
2017-02-15 14:05:00,24.83,24.83,24.82,24.82,16651.0,22.7521,22.7521,22.7429,22.7429,16651.0
2017-02-15 14:10:00,24.83,24.87,24.83,24.87,91210.0,22.7521,22.7887,22.7521,22.7887,91210.0
2017-02-15 14:15:00,24.87,24.89,24.85,24.88,24559.0,22.7887,22.8071,22.7704,22.7979,24559.0
2017-02-15 14:20:00,24.87,24.89,24.85,24.85,27654.0,22.7887,22.8071,22.7704,22.7704,27654.0
2017-02-15 14:25:00,24.84,24.85,24.83,24.83,65057.0,22.7613,22.7704,22.7521,22.7521,65057.0
2017-02-15 14:30:00,24.83,24.86,24.83,24.86,52982.0,22.7521,22.7796,22.7521,22.7796,52982.0
2017-02-15 14:35:00,24.86,24.88,24.85,24.86,67960.0,22.7796,22.7979,22.7704,22.7796,67960.0
2017-02-15 14:40:00,24.86,24.87,24.83,24.83,64461.0,22.7796,22.7887,22.7521,22.7521,64461.0
2017-02-15 14:45:00,24.84,24.88,24.84,24.88,28598.0,22.7613,22.7979,22.7613,22.7979,28598.0
2017-02-15 14:50:00,24.87,24.89,24.87,24.88,25162.0,22.7887,22.8071,22.7887,22.7979,25162.0
2017-02-15 14:55:00,24.89,24.9,24.87,24.89,60623.0,22.8071,22.8162,22.7887,22.8071,60623.0
2017-02-15 15:00:00,24.89,24.93,24.89,24.92,102029.0,22.8071,22.8437,22.8071,22.8346,102029.0
2017-02-15 15:05:00,24.92,24.93,24.9,24.91,99995.0,22.8346,22.8437,22.8162,22.8254,99995.0
2017-02-15 15:10:00,24.91,24.91,24.89,24.9,16215.0,22.8254,22.8254,22.8071,22.8162,16215.0
2017-02-15 15:15:00,24.9,24.93,24.9,24.93,23432.0,22.8162,22.8437,22.8162,22.8437,23432.0
2017-02-15 15:20:00,24.93,24.94,24.92,24.92,45647.0,22.8437,22.8529,22.8346,22.8346,45647.0
2017-02-15 15:25:00,24.93,24.96,24.91,24.91,93107.0,22.8437,22.8712,22.8254,22.8254,93107.0
2017-02-15 15:30:00,24.92,24.93,24.89,24.93,52930.0,22.8346,22.8437,22.8071,22.8437,52930.0
2017-02-15 15:35:00,24.93,24.95,24.92,24.93,44838.0,22.8437,22.8621,22.8346,22.8437,44838.0
2017-02-15 15:40:00,24.94,24.95,24.92,24.94,63080.0,22.8529,22.8621,22.8346,22.8529,63080.0
2017-02-15 15:45:00,24.94,24.96,24.92,24.92,95649.0,22.8529,22.8712,22.8346,22.8346,95649.0
2017-02-15 15:50:00,24.92,24.94,24.92,24.93,71121.0,22.8346,22.8529,22.8346,22.8437,71121.0
2017-02-15 15:55:00,24.93,24.94,24.89,24.93,371780.0,22.8437,22.8529,22.8071,22.8437,371780.0
2017-02-16 09:30:00,25.07,25.11,25.03,25.06,502485.0,22.972,23.0087,22.9354,22.9628,502485.0
2017-02-16 09:35:00,25.07,25.09,24.99,25.03,415214.0,22.972,22.9903,22.8987,22.9354,415214.0
2017-02-16 09:40:00,25.04,25.07,25.02,25.06,235984.0,22.9445,22.972,22.9262,22.9628,235984.0
2017-02-16 09:45:00,25.06,25.17,25.06,25.16,248851.0,22.9628,23.0636,22.9628,23.0545,248851.0
2017-02-16 09:50:00,25.16,25.24,25.14,25.24,337842.0,23.0545,23.1278,23.0362,23.1278,337842.0
2017-02-16 09:55:00,25.23,25.27,25.19,25.27,334042.0,23.1186,23.1553,23.082,23.1553,334042.0
2017-02-16 10:00:00,25.26,25.31,25.25,25.27,383677.0,23.1461,23.1919,23.1369,23.1553,383677.0
2017-02-16 10:05:00,25.26,25.27,25.21,25.23,256370.0,23.1461,23.1553,23.1003,23.1186,256370.0
2017-02-16 10:10:00,25.23,25.28,25.23,25.28,148688.0,23.1186,23.1644,23.1186,23.1644,148688.0
2017-02-16 10:15:00,25.28,25.29,25.24,25.27,93349.0,23.1644,23.1736,23.1278,23.1553,93349.0
2017-02-16 10:20:00,25.27,25.3,25.25,25.27,265823.0,23.1553,23.1828,23.1369,23.1553,265823.0
2017-02-16 10:25:00,25.27,25.28,25.24,25.26,92679.0,23.1553,23.1644,23.1278,23.1461,92679.0
2017-02-16 10:30:00,25.26,25.26,25.2,25.2,169444.0,23.1461,23.1461,23.0911,23.0911,169444.0
2017-02-16 10:35:00,25.2,25.21,25.16,25.17,185972.0,23.0911,23.1003,23.0545,23.0636,185972.0
2017-02-16 10:40:00,25.17,25.21,25.17,25.19,201298.0,23.0636,23.1003,23.0636,23.082,201298.0
2017-02-16 10:45:00,25.19,25.26,25.19,25.25,207741.0,23.082,23.1461,23.082,23.1369,207741.0
2017-02-16 10:50:00,25.25,25.29,25.23,25.27,216966.0,23.1369,23.1736,23.1186,23.1553,216966.0
2017-02-16 10:55:00,25.27,25.27,25.21,25.23,241829.0,23.1553,23.1553,23.1003,23.1186,241829.0
2017-02-16 11:00:00,25.24,25.26,25.24,25.25,113982.0,23.1278,23.1461,23.1278,23.1369,113982.0
2017-02-16 11:05:00,25.25,25.28,25.24,25.25,166624.0,23.1369,23.1644,23.1278,23.1369,166624.0
2017-02-16 11:10:00,25.26,25.3,25.23,25.28,206532.0,23.1461,23.1828,23.1186,23.1644,206532.0
2017-02-16 11:15:00,25.29,25.29,25.26,25.26,184405.0,23.1736,23.1736,23.1461,23.1461,184405.0
2017-02-16 11:20:00,25.26,25.27,25.24,25.25,123621.0,23.1461,23.1553,23.1278,23.1369,123621.0
2017-02-16 11:25:00,25.25,25.26,25.21,25.23,82640.0,23.1369,23.1461,23.1003,23.1186,82640.0
2017-02-16 11:30:00,25.23,25.23,25.19,25.2,71376.0,23.1186,23.1186,23.082,23.0911,71376.0
2017-02-16 11:35:00,25.2,25.25,25.2,25.24,80024.0,23.0911,23.1369,23.0911,23.1278,80024.0
2017-02-16 11:40:00,25.25,25.25,25.23,25.25,98573.0,23.1369,23.1369,23.1186,23.1369,98573.0
2017-02-16 11:45:00,25.26,25.3,25.26,25.3,144248.0,23.1461,23.1828,23.1461,23.1828,144248.0
2017-02-16 11:50:00,25.3,25.33,25.29,25.32,263922.0,23.1828,23.2103,23.1736,23.2011,263922.0
2017-02-16 11:55:00,25.32,25.32,25.27,25.28,85680.0,23.2011,23.2011,23.1553,23.1644,85680.0
2017-02-16 12:00:00,25.27,25.28,25.25,25.27,96774.0,23.1553,23.1644,23.1369,23.1553,96774.0
2017-02-16 12:05:00,25.27,25.31,25.27,25.3,77124.0,23.1553,23.1919,23.1553,23.1828,77124.0
2017-02-16 12:10:00,25.3,25.3,25.29,25.3,45663.0,23.1828,23.1828,23.1736,23.1828,45663.0
2017-02-16 12:15:00,25.29,25.29,25.24,25.24,68036.0,23.1736,23.1736,23.1278,23.1278,68036.0
2017-02-16 12:20:00,25.25,25.25,25.23,25.25,71403.0,23.1369,23.1369,23.1186,23.1369,71403.0
2017-02-16 12:25:00,25.25,25.26,25.25,25.25,71792.0,23.1369,23.1461,23.1369,23.1369,71792.0
2017-02-16 12:30:00,25.24,25.25,25.16,25.21,318524.0,23.1278,23.1369,23.0545,23.1003,318524.0
2017-02-16 12:35:00,25.21,25.22,25.19,25.2,341395.0,23.1003,23.1095,23.082,23.0911,341395.0
2017-02-16 12:40:00,25.21,25.25,25.21,25.24,132318.0,23.1003,23.1369,23.1003,23.1278,132318.0
2017-02-16 12:45:00,25.24,25.27,25.23,25.27,99844.0,23.1278,23.1553,23.1186,23.1553,99844.0
2017-02-16 12:50:00,25.27,25.27,25.24,25.27,146373.0,23.1553,23.1553,23.1278,23.1553,146373.0
2017-02-16 12:55:00,25.26,25.26,25.23,25.24,100509.0,23.1461,23.1461,23.1186,23.1278,100509.0
2017-02-16 13:00:00,25.23,25.25,25.21,25.24,98208.0,23.1186,23.1369,23.1003,23.1278,98208.0
2017-02-16 13:05:00,25.25,25.25,25.19,25.19,129989.0,23.1369,23.1369,23.082,23.082,129989.0
2017-02-16 13:10:00,25.19,25.25,25.19,25.24,106833.0,23.082,23.1369,23.082,23.1278,106833.0
2017-02-16 13:15:00,25.23,25.25,25.22,25.24,98308.0,23.1186,23.1369,23.1095,23.1278,98308.0
2017-02-16 13:20:00,25.23,25.26,25.23,25.26,72834.0,23.1186,23.1461,23.1186,23.1461,72834.0
2017-02-16 13:25:00,25.26,25.28,25.24,25.26,89733.0,23.1461,23.1644,23.1278,23.1461,89733.0
2017-02-16 13:30:00,25.26,25.26,25.23,25.23,67375.0,23.1461,23.1461,23.1186,23.1186,67375.0
2017-02-16 13:35:00,25.23,25.24,25.22,25.22,99486.0,23.1186,23.1278,23.1095,23.1095,99486.0
2017-02-16 13:40:00,25.23,25.23,25.22,25.23,41022.0,23.1186,23.1186,23.1095,23.1186,41022.0
2017-02-16 13:45:00,25.23,25.25,25.22,25.23,62577.0,23.1186,23.1369,23.1095,23.1186,62577.0
2017-02-16 13:50:00,25.23,25.25,25.23,25.24,37608.0,23.1186,23.1369,23.1186,23.1278,37608.0
2017-02-16 13:55:00,25.23,25.23,25.22,25.23,39214.0,23.1186,23.1186,23.1095,23.1186,39214.0
2017-02-16 14:00:00,25.22,25.23,25.21,25.23,62886.0,23.1095,23.1186,23.1003,23.1186,62886.0
2017-02-16 14:05:00,25.23,25.25,25.23,25.25,71443.0,23.1186,23.1369,23.1186,23.1369,71443.0
2017-02-16 14:10:00,25.24,25.26,25.22,25.25,92861.0,23.1278,23.1461,23.1095,23.1369,92861.0
2017-02-16 14:15:00,25.25,25.26,25.25,25.26,39282.0,23.1369,23.1461,23.1369,23.1461,39282.0
2017-02-16 14:20:00,25.26,25.29,25.26,25.29,123279.0,23.1461,23.1736,23.1461,23.1736,123279.0
2017-02-16 14:25:00,25.29,25.29,25.25,25.25,89485.0,23.1736,23.1736,23.1369,23.1369,89485.0
2017-02-16 14:30:00,25.26,25.3,25.26,25.3,87789.0,23.1461,23.1828,23.1461,23.1828,87789.0
2017-02-16 14:35:00,25.3,25.31,25.28,25.31,61691.0,23.1828,23.1919,23.1644,23.1919,61691.0
2017-02-16 14:40:00,25.31,25.32,25.29,25.31,152330.0,23.1919,23.2011,23.1736,23.1919,152330.0
2017-02-16 14:45:00,25.31,25.31,25.28,25.3,78108.0,23.1919,23.1919,23.1644,23.1828,78108.0
2017-02-16 14:50:00,25.3,25.3,25.27,25.27,70380.0,23.1828,23.1828,23.1553,23.1553,70380.0
2017-02-16 14:55:00,25.27,25.29,25.26,25.29,93101.0,23.1553,23.1736,23.1461,23.1736,93101.0
2017-02-16 15:00:00,25.3,25.3,25.26,25.26,124049.0,23.1828,23.1828,23.1461,23.1461,124049.0
2017-02-16 15:05:00,25.26,25.26,25.24,25.26,130644.0,23.1461,23.1461,23.1278,23.1461,130644.0
2017-02-16 15:10:00,25.26,25.27,25.24,25.26,130102.0,23.1461,23.1553,23.1278,23.1461,130102.0
2017-02-16 15:15:00,25.27,25.28,25.26,25.26,86827.0,23.1553,23.1644,23.1461,23.1461,86827.0
2017-02-16 15:20:00,25.26,25.26,25.25,25.25,55744.0,23.1461,23.1461,23.1369,23.1369,55744.0
2017-02-16 15:25:00,25.25,25.27,25.25,25.25,124293.0,23.1369,23.1553,23.1369,23.1369,124293.0
2017-02-16 15:30:00,25.26,25.26,25.21,25.24,339076.0,23.1461,23.1461,23.1003,23.1278,339076.0
2017-02-16 15:35:00,25.24,25.25,25.23,25.25,103744.0,23.1278,23.1369,23.1186,23.1369,103744.0
2017-02-16 15:40:00,25.25,25.26,25.24,25.24,71283.0,23.1369,23.1461,23.1278,23.1278,71283.0
2017-02-16 15:45:00,25.24,25.26,25.23,25.25,133962.0,23.1278,23.1461,23.1186,23.1369,133962.0
2017-02-16 15:50:00,25.25,25.25,25.23,25.24,154692.0,23.1369,23.1369,23.1186,23.1278,154692.0
2017-02-16 15:55:00,25.24,25.24,25.18,25.21,572622.0,23.1278,23.1278,23.0728,23.1003,572622.0
2017-02-17 09:30:00,25.29,25.32,25.16,25.3,657246.0,23.1736,23.2011,23.0545,23.1828,657246.0
2017-02-17 09:35:00,25.3,25.31,25.2,25.26,418546.0,23.1828,23.1919,23.0911,23.1461,418546.0
2017-02-17 09:40:00,25.26,25.27,25.22,25.22,385379.0,23.1461,23.1553,23.1095,23.1095,385379.0
2017-02-17 09:45:00,25.22,25.23,25.17,25.2,140889.0,23.1095,23.1186,23.0636,23.0911,140889.0
2017-02-17 09:50:00,25.21,25.27,25.2,25.25,235773.0,23.1003,23.1553,23.0911,23.1369,235773.0
2017-02-17 09:55:00,25.25,25.26,25.21,25.22,133616.0,23.1369,23.1461,23.1003,23.1095,133616.0
2017-02-17 10:00:00,25.22,25.23,25.19,25.2,272193.0,23.1095,23.1186,23.082,23.0911,272193.0
2017-02-17 10:05:00,25.2,25.25,25.19,25.21,363591.0,23.0911,23.1369,23.082,23.1003,363591.0
2017-02-17 10:10:00,25.21,25.21,25.14,25.17,184300.0,23.1003,23.1003,23.0362,23.0636,184300.0
2017-02-17 10:15:00,25.17,25.19,25.13,25.16,163044.0,23.0636,23.082,23.027,23.0545,163044.0
2017-02-17 10:20:00,25.15,25.15,25.08,25.09,148960.0,23.0453,23.0453,22.9812,22.9903,148960.0
2017-02-17 10:25:00,25.08,25.08,24.99,25.03,304686.0,22.9812,22.9812,22.8987,22.9354,304686.0
2017-02-17 10:30:00,25.03,25.07,25.0,25.06,294962.0,22.9354,22.972,22.9079,22.9628,294962.0
2017-02-17 10:35:00,25.06,25.07,25.01,25.01,177905.0,22.9628,22.972,22.917,22.917,177905.0
2017-02-17 10:40:00,25.01,25.03,24.96,24.96,188602.0,22.917,22.9354,22.8712,22.8712,188602.0
2017-02-17 10:45:00,24.96,25.03,24.95,25.02,204828.0,22.8712,22.9354,22.8621,22.9262,204828.0
2017-02-17 10:50:00,25.02,25.03,24.99,24.99,155231.0,22.9262,22.9354,22.8987,22.8987,155231.0
2017-02-17 10:55:00,24.99,25.02,24.98,25.0,199170.0,22.8987,22.9262,22.8895,22.9079,199170.0
2017-02-17 11:00:00,25.0,25.03,24.98,24.99,149880.0,22.9079,22.9354,22.8895,22.8987,149880.0
2017-02-17 11:05:00,24.99,24.99,24.9,24.91,459405.0,22.8987,22.8987,22.8162,22.8254,459405.0
2017-02-17 11:10:00,24.91,24.93,24.89,24.9,229178.0,22.8254,22.8437,22.8071,22.8162,229178.0
2017-02-17 11:15:00,24.9,24.91,24.86,24.9,179915.0,22.8162,22.8254,22.7796,22.8162,179915.0
2017-02-17 11:20:00,24.89,24.92,24.86,24.92,198683.0,22.8071,22.8346,22.7796,22.8346,198683.0
2017-02-17 11:25:00,24.92,24.92,24.88,24.9,146158.0,22.8346,22.8346,22.7979,22.8162,146158.0
2017-02-17 11:30:00,24.9,24.92,24.89,24.9,121794.0,22.8162,22.8346,22.8071,22.8162,121794.0
2017-02-17 11:35:00,24.9,24.92,24.89,24.91,121316.0,22.8162,22.8346,22.8071,22.8254,121316.0
2017-02-17 11:40:00,24.9,24.93,24.9,24.92,93655.0,22.8162,22.8437,22.8162,22.8346,93655.0
2017-02-17 11:45:00,24.92,24.92,24.9,24.9,40557.0,22.8346,22.8346,22.8162,22.8162,40557.0
2017-02-17 11:50:00,24.9,24.94,24.9,24.92,83767.0,22.8162,22.8529,22.8162,22.8346,83767.0
2017-02-17 11:55:00,24.92,24.93,24.9,24.92,61655.0,22.8346,22.8437,22.8162,22.8346,61655.0
2017-02-17 12:00:00,24.92,24.94,24.91,24.92,56595.0,22.8346,22.8529,22.8254,22.8346,56595.0
2017-02-17 12:05:00,24.92,24.92,24.89,24.9,50740.0,22.8346,22.8346,22.8071,22.8162,50740.0
2017-02-17 12:10:00,24.9,24.91,24.87,24.87,75744.0,22.8162,22.8254,22.7887,22.7887,75744.0
2017-02-17 12:15:00,24.88,24.89,24.87,24.89,51797.0,22.7979,22.8071,22.7887,22.8071,51797.0
2017-02-17 12:20:00,24.89,24.91,24.87,24.88,83529.0,22.8071,22.8254,22.7887,22.7979,83529.0
2017-02-17 12:25:00,24.88,24.9,24.87,24.88,43504.0,22.7979,22.8162,22.7887,22.7979,43504.0
2017-02-17 12:30:00,24.89,24.9,24.87,24.88,48643.0,22.8071,22.8162,22.7887,22.7979,48643.0
2017-02-17 12:35:00,24.89,24.93,24.89,24.93,41111.0,22.8071,22.8437,22.8071,22.8437,41111.0
2017-02-17 12:40:00,24.92,24.93,24.9,24.92,81639.0,22.8346,22.8437,22.8162,22.8346,81639.0
2017-02-17 12:45:00,24.92,24.94,24.92,24.93,91004.0,22.8346,22.8529,22.8346,22.8437,91004.0
2017-02-17 12:50:00,24.92,24.95,24.92,24.95,63431.0,22.8346,22.8621,22.8346,22.8621,63431.0
2017-02-17 12:55:00,24.95,24.96,24.94,24.94,38846.0,22.8621,22.8712,22.8529,22.8529,38846.0
2017-02-17 13:00:00,24.94,24.97,24.92,24.97,52954.0,22.8529,22.8804,22.8346,22.8804,52954.0
2017-02-17 13:05:00,24.96,24.96,24.93,24.93,48539.0,22.8712,22.8712,22.8437,22.8437,48539.0
2017-02-17 13:10:00,24.94,24.97,24.93,24.97,85519.0,22.8529,22.8804,22.8437,22.8804,85519.0
2017-02-17 13:15:00,24.97,24.97,24.92,24.92,91038.0,22.8804,22.8804,22.8346,22.8346,91038.0
2017-02-17 13:20:00,24.91,24.91,24.88,24.88,76634.0,22.8254,22.8254,22.7979,22.7979,76634.0
2017-02-17 13:25:00,24.89,24.91,24.89,24.9,35920.0,22.8071,22.8254,22.8071,22.8162,35920.0
2017-02-17 13:30:00,24.9,24.92,24.89,24.89,57194.0,22.8162,22.8346,22.8071,22.8071,57194.0
2017-02-17 13:35:00,24.89,24.91,24.88,24.9,80053.0,22.8071,22.8254,22.7979,22.8162,80053.0
2017-02-17 13:40:00,24.9,24.9,24.88,24.88,51210.0,22.8162,22.8162,22.7979,22.7979,51210.0
2017-02-17 13:45:00,24.88,24.9,24.85,24.86,161332.0,22.7979,22.8162,22.7704,22.7796,161332.0
2017-02-17 13:50:00,24.87,24.9,24.87,24.88,90288.0,22.7887,22.8162,22.7887,22.7979,90288.0
2017-02-17 13:55:00,24.88,24.89,24.87,24.87,52029.0,22.7979,22.8071,22.7887,22.7887,52029.0
2017-02-17 14:00:00,24.86,24.87,24.85,24.85,64403.0,22.7796,22.7887,22.7704,22.7704,64403.0
2017-02-17 14:05:00,24.86,24.87,24.84,24.85,36272.0,22.7796,22.7887,22.7613,22.7704,36272.0
2017-02-17 14:10:00,24.85,24.89,24.83,24.88,163609.0,22.7704,22.8071,22.7521,22.7979,163609.0
2017-02-17 14:15:00,24.87,24.89,24.86,24.88,49081.0,22.7887,22.8071,22.7796,22.7979,49081.0
2017-02-17 14:20:00,24.88,24.88,24.86,24.86,16000.0,22.7979,22.7979,22.7796,22.7796,16000.0
2017-02-17 14:25:00,24.86,24.88,24.86,24.86,47186.0,22.7796,22.7979,22.7796,22.7796,47186.0
2017-02-17 14:30:00,24.87,24.88,24.85,24.86,59396.0,22.7887,22.7979,22.7704,22.7796,59396.0
2017-02-17 14:35:00,24.86,24.86,24.83,24.84,113765.0,22.7796,22.7796,22.7521,22.7613,113765.0
2017-02-17 14:40:00,24.84,24.85,24.81,24.81,106325.0,22.7613,22.7704,22.7338,22.7338,106325.0
2017-02-17 14:45:00,24.81,24.83,24.8,24.82,150134.0,22.7338,22.7521,22.7246,22.7429,150134.0
2017-02-17 14:50:00,24.82,24.82,24.81,24.82,20520.0,22.7429,22.7429,22.7338,22.7429,20520.0
2017-02-17 14:55:00,24.82,24.82,24.76,24.77,365069.0,22.7429,22.7429,22.688,22.6971,365069.0
2017-02-17 15:00:00,24.77,24.77,24.75,24.75,89865.0,22.6971,22.6971,22.6788,22.6788,89865.0
2017-02-17 15:05:00,24.75,24.78,24.74,24.77,98762.0,22.6788,22.7063,22.6696,22.6971,98762.0
2017-02-17 15:10:00,24.77,24.79,24.77,24.78,89579.0,22.6971,22.7154,22.6971,22.7063,89579.0
2017-02-17 15:15:00,24.78,24.78,24.74,24.78,256068.0,22.7063,22.7063,22.6696,22.7063,256068.0
2017-02-17 15:20:00,24.77,24.77,24.75,24.75,73515.0,22.6971,22.6971,22.6788,22.6788,73515.0
2017-02-17 15:25:00,24.75,24.77,24.74,24.76,91688.0,22.6788,22.6971,22.6696,22.688,91688.0
2017-02-17 15:30:00,24.76,24.79,24.75,24.78,194398.0,22.688,22.7154,22.6788,22.7063,194398.0
2017-02-17 15:35:00,24.78,24.8,24.77,24.78,201050.0,22.7063,22.7246,22.6971,22.7063,201050.0
2017-02-17 15:40:00,24.77,24.8,24.77,24.8,222129.0,22.6971,22.7246,22.6971,22.7246,222129.0
2017-02-17 15:45:00,24.8,24.8,24.78,24.78,103735.0,22.7246,22.7246,22.7063,22.7063,103735.0
2017-02-17 15:50:00,24.78,24.79,24.77,24.77,98010.0,22.7063,22.7154,22.6971,22.6971,98010.0
2017-02-17 15:55:00,24.77,24.83,24.76,24.79,1009758.0,22.6971,22.7521,22.688,22.7154,1009758.0
2017-02-21 09:30:00,24.48,24.49,24.21,24.35,966392.0,22.4314,22.4405,22.184,22.3123,966392.0
2017-02-21 09:35:00,24.34,24.39,24.19,24.19,571352.0,22.3031,22.3489,22.1657,22.1657,571352.0
2017-02-21 09:40:00,24.19,24.26,24.13,24.22,472846.0,22.1657,22.2298,22.1107,22.1931,472846.0
2017-02-21 09:45:00,24.23,24.33,24.23,24.31,499912.0,22.2023,22.2939,22.2023,22.2756,499912.0
2017-02-21 09:50:00,24.31,24.41,24.31,24.36,425055.0,22.2756,22.3672,22.2756,22.3214,425055.0
2017-02-21 09:55:00,24.36,24.4,24.31,24.34,268907.0,22.3214,22.3581,22.2756,22.3031,268907.0
2017-02-21 10:00:00,24.33,24.41,24.31,24.4,428750.0,22.2939,22.3672,22.2756,22.3581,428750.0
2017-02-21 10:05:00,24.4,24.46,24.4,24.41,399802.0,22.3581,22.4131,22.3581,22.3672,399802.0
2017-02-21 10:10:00,24.4,24.55,24.4,24.51,324897.0,22.3581,22.4955,22.3581,22.4589,324897.0
2017-02-21 10:15:00,24.51,24.62,24.5,24.59,509897.0,22.4589,22.5597,22.4497,22.5322,509897.0
2017-02-21 10:20:00,24.59,24.68,24.59,24.61,257380.0,22.5322,22.6146,22.5322,22.5505,257380.0
2017-02-21 10:25:00,24.62,24.63,24.55,24.59,269788.0,22.5597,22.5688,22.4955,22.5322,269788.0
2017-02-21 10:30:00,24.59,24.67,24.59,24.66,138337.0,22.5322,22.6055,22.5322,22.5963,138337.0
2017-02-21 10:35:00,24.65,24.65,24.57,24.61,183607.0,22.5872,22.5872,22.5139,22.5505,183607.0
2017-02-21 10:40:00,24.61,24.64,24.58,24.6,185670.0,22.5505,22.578,22.523,22.5413,185670.0
2017-02-21 10:45:00,24.6,24.61,24.57,24.61,111393.0,22.5413,22.5505,22.5139,22.5505,111393.0
2017-02-21 10:50:00,24.62,24.62,24.58,24.58,56883.0,22.5597,22.5597,22.523,22.523,56883.0
2017-02-21 10:55:00,24.59,24.64,24.59,24.61,165766.0,22.5322,22.578,22.5322,22.5505,165766.0
2017-02-21 11:00:00,24.62,24.62,24.59,24.6,121463.0,22.5597,22.5597,22.5322,22.5413,121463.0
2017-02-21 11:05:00,24.59,24.6,24.55,24.58,281844.0,22.5322,22.5413,22.4955,22.523,281844.0
2017-02-21 11:10:00,24.59,24.61,24.57,24.61,100671.0,22.5322,22.5505,22.5139,22.5505,100671.0
2017-02-21 11:15:00,24.61,24.61,24.57,24.58,84176.0,22.5505,22.5505,22.5139,22.523,84176.0
2017-02-21 11:20:00,24.58,24.58,24.52,24.55,122079.0,22.523,22.523,22.468,22.4955,122079.0
2017-02-21 11:25:00,24.55,24.64,24.55,24.6,298527.0,22.4955,22.578,22.4955,22.5413,298527.0
2017-02-21 11:30:00,24.6,24.63,24.59,24.6,152324.0,22.5413,22.5688,22.5322,22.5413,152324.0
2017-02-21 11:35:00,24.6,24.66,24.6,24.65,324890.0,22.5413,22.5963,22.5413,22.5872,324890.0
2017-02-21 11:40:00,24.65,24.65,24.58,24.59,176207.0,22.5872,22.5872,22.523,22.5322,176207.0
2017-02-21 11:45:00,24.59,24.65,24.59,24.64,143060.0,22.5322,22.5872,22.5322,22.578,143060.0
2017-02-21 11:50:00,24.64,24.68,24.63,24.63,186623.0,22.578,22.6146,22.5688,22.5688,186623.0
2017-02-21 11:55:00,24.63,24.64,24.61,24.63,101156.0,22.5688,22.578,22.5505,22.5688,101156.0
2017-02-21 12:00:00,24.63,24.65,24.63,24.64,77884.0,22.5688,22.5872,22.5688,22.578,77884.0
2017-02-21 12:05:00,24.64,24.64,24.6,24.62,131747.0,22.578,22.578,22.5413,22.5597,131747.0
2017-02-21 12:10:00,24.62,24.64,24.61,24.64,76566.0,22.5597,22.578,22.5505,22.578,76566.0
2017-02-21 12:15:00,24.64,24.66,24.61,24.66,53765.0,22.578,22.5963,22.5505,22.5963,53765.0
2017-02-21 12:20:00,24.66,24.66,24.62,24.64,95450.0,22.5963,22.5963,22.5597,22.578,95450.0
2017-02-21 12:25:00,24.64,24.64,24.62,24.63,11365.0,22.578,22.578,22.5597,22.5688,11365.0
2017-02-21 12:30:00,24.63,24.68,24.63,24.67,46117.0,22.5688,22.6146,22.5688,22.6055,46117.0
2017-02-21 12:35:00,24.68,24.71,24.66,24.7,47965.0,22.6146,22.6421,22.5963,22.633,47965.0
2017-02-21 12:40:00,24.7,24.73,24.68,24.71,136580.0,22.633,22.6605,22.6146,22.6421,136580.0
2017-02-21 12:45:00,24.7,24.73,24.68,24.7,81185.0,22.633,22.6605,22.6146,22.633,81185.0
2017-02-21 12:50:00,24.7,24.74,24.7,24.73,62084.0,22.633,22.6696,22.633,22.6605,62084.0
2017-02-21 12:55:00,24.74,24.76,24.74,24.74,115633.0,22.6696,22.688,22.6696,22.6696,115633.0
2017-02-21 13:00:00,24.74,24.75,24.71,24.71,139559.0,22.6696,22.6788,22.6421,22.6421,139559.0
2017-02-21 13:05:00,24.72,24.72,24.67,24.67,158167.0,22.6513,22.6513,22.6055,22.6055,158167.0
2017-02-21 13:10:00,24.67,24.68,24.67,24.68,79221.0,22.6055,22.6146,22.6055,22.6146,79221.0
2017-02-21 13:15:00,24.68,24.68,24.65,24.67,49562.0,22.6146,22.6146,22.5872,22.6055,49562.0
2017-02-21 13:20:00,24.67,24.67,24.65,24.66,28530.0,22.6055,22.6055,22.5872,22.5963,28530.0
2017-02-21 13:25:00,24.66,24.68,24.66,24.67,29300.0,22.5963,22.6146,22.5963,22.6055,29300.0
2017-02-21 13:30:00,24.67,24.68,24.65,24.68,45413.0,22.6055,22.6146,22.5872,22.6146,45413.0
2017-02-21 13:35:00,24.68,24.69,24.67,24.68,48127.0,22.6146,22.6238,22.6055,22.6146,48127.0
2017-02-21 13:40:00,24.68,24.68,24.64,24.64,27178.0,22.6146,22.6146,22.578,22.578,27178.0
2017-02-21 13:45:00,24.64,24.65,24.63,24.64,32837.0,22.578,22.5872,22.5688,22.578,32837.0
2017-02-21 13:50:00,24.64,24.64,24.61,24.63,31094.0,22.578,22.578,22.5505,22.5688,31094.0
2017-02-21 13:55:00,24.63,24.65,24.62,24.64,20017.0,22.5688,22.5872,22.5597,22.578,20017.0
2017-02-21 14:00:00,24.64,24.68,24.64,24.68,47094.0,22.578,22.6146,22.578,22.6146,47094.0
2017-02-21 14:05:00,24.68,24.68,24.66,24.68,46553.0,22.6146,22.6146,22.5963,22.6146,46553.0
2017-02-21 14:10:00,24.68,24.71,24.68,24.68,115925.0,22.6146,22.6421,22.6146,22.6146,115925.0
2017-02-21 14:15:00,24.68,24.68,24.66,24.67,67309.0,22.6146,22.6146,22.5963,22.6055,67309.0
2017-02-21 14:20:00,24.67,24.68,24.66,24.66,23008.0,22.6055,22.6146,22.5963,22.5963,23008.0
2017-02-21 14:25:00,24.66,24.67,24.65,24.65,66372.0,22.5963,22.6055,22.5872,22.5872,66372.0
2017-02-21 14:30:00,24.65,24.66,24.63,24.63,59726.0,22.5872,22.5963,22.5688,22.5688,59726.0
2017-02-21 14:35:00,24.63,24.63,24.59,24.61,80584.0,22.5688,22.5688,22.5322,22.5505,80584.0
2017-02-21 14:40:00,24.61,24.64,24.61,24.64,114081.0,22.5505,22.578,22.5505,22.578,114081.0
2017-02-21 14:45:00,24.64,24.68,24.64,24.68,64178.0,22.578,22.6146,22.578,22.6146,64178.0
2017-02-21 14:50:00,24.67,24.67,24.64,24.65,78100.0,22.6055,22.6055,22.578,22.5872,78100.0
2017-02-21 14:55:00,24.65,24.66,24.65,24.66,21563.0,22.5872,22.5963,22.5872,22.5963,21563.0
2017-02-21 15:00:00,24.66,24.66,24.62,24.62,28515.0,22.5963,22.5963,22.5597,22.5597,28515.0
2017-02-21 15:05:00,24.61,24.63,24.6,24.61,81646.0,22.5505,22.5688,22.5413,22.5505,81646.0
2017-02-21 15:10:00,24.6,24.63,24.6,24.61,88420.0,22.5413,22.5688,22.5413,22.5505,88420.0
2017-02-21 15:15:00,24.6,24.6,24.59,24.59,66197.0,22.5413,22.5413,22.5322,22.5322,66197.0
2017-02-21 15:20:00,24.59,24.6,24.58,24.6,38170.0,22.5322,22.5413,22.523,22.5413,38170.0
2017-02-21 15:25:00,24.6,24.6,24.57,24.57,137657.0,22.5413,22.5413,22.5139,22.5139,137657.0
2017-02-21 15:30:00,24.58,24.59,24.57,24.58,106988.0,22.523,22.5322,22.5139,22.523,106988.0
2017-02-21 15:35:00,24.58,24.58,24.57,24.58,32769.0,22.523,22.523,22.5139,22.523,32769.0
2017-02-21 15:40:00,24.59,24.63,24.59,24.63,89431.0,22.5322,22.5688,22.5322,22.5688,89431.0
2017-02-21 15:45:00,24.63,24.65,24.61,24.61,220946.0,22.5688,22.5872,22.5505,22.5505,220946.0
2017-02-21 15:50:00,24.61,24.61,24.6,24.6,114134.0,22.5505,22.5505,22.5413,22.5413,114134.0
2017-02-21 15:55:00,24.6,24.66,24.6,24.62,628123.0,22.5413,22.5963,22.5413,22.5597,628123.0
2017-02-22 09:30:00,24.5,24.59,24.44,24.57,852126.0,22.4497,22.5322,22.3947,22.5139,852126.0
2017-02-22 09:35:00,24.57,24.58,24.5,24.53,367108.0,22.5139,22.523,22.4497,22.4772,367108.0
2017-02-22 09:40:00,24.54,24.56,24.45,24.48,714142.0,22.4864,22.5047,22.4039,22.4314,714142.0
2017-02-22 09:45:00,24.48,24.5,24.43,24.48,220443.0,22.4314,22.4497,22.3856,22.4314,220443.0
2017-02-22 09:50:00,24.47,24.5,24.43,24.47,207515.0,22.4222,22.4497,22.3856,22.4222,207515.0
2017-02-22 09:55:00,24.47,24.47,24.41,24.42,184777.0,22.4222,22.4222,22.3672,22.3764,184777.0
2017-02-22 10:00:00,24.41,24.42,24.31,24.32,235720.0,22.3672,22.3764,22.2756,22.2848,235720.0
2017-02-22 10:05:00,24.32,24.35,24.27,24.35,216021.0,22.2848,22.3123,22.239,22.3123,216021.0
2017-02-22 10:10:00,24.35,24.36,24.3,24.33,227212.0,22.3123,22.3214,22.2664,22.2939,227212.0
2017-02-22 10:15:00,24.32,24.34,24.31,24.31,131329.0,22.2848,22.3031,22.2756,22.2756,131329.0
2017-02-22 10:20:00,24.31,24.33,24.26,24.29,172467.0,22.2756,22.2939,22.2298,22.2573,172467.0
2017-02-22 10:25:00,24.3,24.31,24.26,24.31,175354.0,22.2664,22.2756,22.2298,22.2756,175354.0
2017-02-22 10:30:00,24.3,24.3,24.23,24.26,219957.0,22.2664,22.2664,22.2023,22.2298,219957.0
2017-02-22 10:35:00,24.26,24.29,24.1,24.16,567058.0,22.2298,22.2573,22.0832,22.1382,567058.0
2017-02-22 10:40:00,24.16,24.19,24.13,24.15,374914.0,22.1382,22.1657,22.1107,22.129,374914.0
2017-02-22 10:45:00,24.16,24.16,24.09,24.09,264587.0,22.1382,22.1382,22.074,22.074,264587.0
2017-02-22 10:50:00,24.09,24.12,24.04,24.04,254559.0,22.074,22.1015,22.0282,22.0282,254559.0
2017-02-22 10:55:00,24.05,24.12,24.03,24.11,276717.0,22.0374,22.1015,22.019,22.0923,276717.0
2017-02-22 11:00:00,24.11,24.11,24.07,24.09,303954.0,22.0923,22.0923,22.0557,22.074,303954.0
2017-02-22 11:05:00,24.08,24.14,24.08,24.12,274636.0,22.0649,22.1198,22.0649,22.1015,274636.0
2017-02-22 11:10:00,24.11,24.12,24.06,24.06,260089.0,22.0923,22.1015,22.0465,22.0465,260089.0
2017-02-22 11:15:00,24.05,24.08,24.04,24.05,233215.0,22.0374,22.0649,22.0282,22.0374,233215.0
2017-02-22 11:20:00,24.05,24.06,24.0,24.03,165704.0,22.0374,22.0465,21.9916,22.019,165704.0
2017-02-22 11:25:00,24.03,24.03,23.99,24.0,237899.0,22.019,22.019,21.9824,21.9916,237899.0
2017-02-22 11:30:00,24.01,24.03,23.97,23.97,305570.0,22.0007,22.019,21.9641,21.9641,305570.0
2017-02-22 11:35:00,23.97,24.0,23.96,23.97,139871.0,21.9641,21.9916,21.9549,21.9641,139871.0
2017-02-22 11:40:00,23.96,23.97,23.92,23.92,177284.0,21.9549,21.9641,21.9182,21.9182,177284.0
2017-02-22 11:45:00,23.92,23.92,23.83,23.86,212889.0,21.9182,21.9182,21.8358,21.8633,212889.0
2017-02-22 11:50:00,23.85,23.87,23.83,23.83,112561.0,21.8541,21.8724,21.8358,21.8358,112561.0
2017-02-22 11:55:00,23.84,23.92,23.84,23.91,230494.0,21.8449,21.9182,21.8449,21.9091,230494.0
2017-02-22 12:00:00,23.91,23.98,23.9,23.97,222428.0,21.9091,21.9732,21.8999,21.9641,222428.0
2017-02-22 12:05:00,23.97,23.99,23.95,23.96,91709.0,21.9641,21.9824,21.9457,21.9549,91709.0
2017-02-22 12:10:00,23.96,23.97,23.93,23.93,143267.0,21.9549,21.9641,21.9274,21.9274,143267.0
2017-02-22 12:15:00,23.94,23.96,23.92,23.95,155897.0,21.9366,21.9549,21.9182,21.9457,155897.0
2017-02-22 12:20:00,23.95,23.97,23.94,23.96,140895.0,21.9457,21.9641,21.9366,21.9549,140895.0
2017-02-22 12:25:00,23.95,24.03,23.95,24.03,249514.0,21.9457,22.019,21.9457,22.019,249514.0
2017-02-22 12:30:00,24.03,24.06,24.02,24.05,132176.0,22.019,22.0465,22.0099,22.0374,132176.0
2017-02-22 12:35:00,24.05,24.06,24.02,24.05,93668.0,22.0374,22.0465,22.0099,22.0374,93668.0
2017-02-22 12:40:00,24.05,24.05,23.99,24.01,108853.0,22.0374,22.0374,21.9824,22.0007,108853.0
2017-02-22 12:45:00,24.01,24.02,24.0,24.0,119383.0,22.0007,22.0099,21.9916,21.9916,119383.0
2017-02-22 12:50:00,24.01,24.01,23.98,23.99,198524.0,22.0007,22.0007,21.9732,21.9824,198524.0
2017-02-22 12:55:00,23.99,24.01,23.97,23.97,147890.0,21.9824,22.0007,21.9641,21.9641,147890.0
2017-02-22 13:00:00,23.96,23.98,23.93,23.94,151755.0,21.9549,21.9732,21.9274,21.9366,151755.0
2017-02-22 13:05:00,23.95,23.96,23.92,23.93,147163.0,21.9457,21.9549,21.9182,21.9274,147163.0
2017-02-22 13:10:00,23.92,23.93,23.88,23.89,187676.0,21.9182,21.9274,21.8816,21.8908,187676.0
2017-02-22 13:15:00,23.89,23.9,23.85,23.85,95146.0,21.8908,21.8999,21.8541,21.8541,95146.0
2017-02-22 13:20:00,23.85,23.89,23.85,23.88,138656.0,21.8541,21.8908,21.8541,21.8816,138656.0
2017-02-22 13:25:00,23.87,23.88,23.84,23.87,87662.0,21.8724,21.8816,21.8449,21.8724,87662.0
2017-02-22 13:30:00,23.88,23.89,23.86,23.87,96753.0,21.8816,21.8908,21.8633,21.8724,96753.0
2017-02-22 13:35:00,23.87,23.91,23.87,23.9,74126.0,21.8724,21.9091,21.8724,21.8999,74126.0
2017-02-22 13:40:00,23.9,23.93,23.9,23.92,47909.0,21.8999,21.9274,21.8999,21.9182,47909.0
2017-02-22 13:45:00,23.92,23.92,23.9,23.91,131032.0,21.9182,21.9182,21.8999,21.9091,131032.0
2017-02-22 13:50:00,23.92,23.94,23.91,23.93,56162.0,21.9182,21.9366,21.9091,21.9274,56162.0
2017-02-22 13:55:00,23.93,23.97,23.93,23.96,139053.0,21.9274,21.9641,21.9274,21.9549,139053.0
2017-02-22 14:00:00,23.97,24.2,23.87,24.17,1122481.0,21.9641,22.1748,21.8724,22.1473,1122481.0
2017-02-22 14:05:00,24.17,24.3,24.14,24.23,694788.0,22.1473,22.2664,22.1198,22.2023,694788.0
2017-02-22 14:10:00,24.23,24.27,24.17,24.17,189525.0,22.2023,22.239,22.1473,22.1473,189525.0
2017-02-22 14:15:00,24.18,24.23,24.15,24.21,306238.0,22.1565,22.2023,22.129,22.184,306238.0
2017-02-22 14:20:00,24.21,24.22,24.13,24.17,97354.0,22.184,22.1931,22.1107,22.1473,97354.0
2017-02-22 14:25:00,24.17,24.19,24.14,24.16,127615.0,22.1473,22.1657,22.1198,22.1382,127615.0
2017-02-22 14:30:00,24.16,24.25,24.15,24.25,184017.0,22.1382,22.2206,22.129,22.2206,184017.0
2017-02-22 14:35:00,24.25,24.28,24.22,24.22,154048.0,22.2206,22.2481,22.1931,22.1931,154048.0
2017-02-22 14:40:00,24.23,24.25,24.2,24.22,103039.0,22.2023,22.2206,22.1748,22.1931,103039.0
2017-02-22 14:45:00,24.22,24.25,24.22,24.23,81020.0,22.1931,22.2206,22.1931,22.2023,81020.0
2017-02-22 14:50:00,24.23,24.25,24.2,24.22,189164.0,22.2023,22.2206,22.1748,22.1931,189164.0
2017-02-22 14:55:00,24.22,24.22,24.2,24.2,79282.0,22.1931,22.1931,22.1748,22.1748,79282.0
2017-02-22 15:00:00,24.21,24.24,24.21,24.22,130761.0,22.184,22.2115,22.184,22.1931,130761.0
2017-02-22 15:05:00,24.22,24.22,24.18,24.2,60309.0,22.1931,22.1931,22.1565,22.1748,60309.0
2017-02-22 15:10:00,24.21,24.24,24.2,24.21,119118.0,22.184,22.2115,22.1748,22.184,119118.0
2017-02-22 15:15:00,24.21,24.26,24.2,24.25,155981.0,22.184,22.2298,22.1748,22.2206,155981.0
2017-02-22 15:20:00,24.25,24.31,24.24,24.31,114421.0,22.2206,22.2756,22.2115,22.2756,114421.0
2017-02-22 15:25:00,24.31,24.33,24.31,24.31,170573.0,22.2756,22.2939,22.2756,22.2756,170573.0
2017-02-22 15:30:00,24.31,24.31,24.28,24.3,111651.0,22.2756,22.2756,22.2481,22.2664,111651.0
2017-02-22 15:35:00,24.3,24.34,24.3,24.34,186301.0,22.2664,22.3031,22.2664,22.3031,186301.0
2017-02-22 15:40:00,24.34,24.38,24.33,24.34,312616.0,22.3031,22.3398,22.2939,22.3031,312616.0
2017-02-22 15:45:00,24.34,24.36,24.34,24.35,148568.0,22.3031,22.3214,22.3031,22.3123,148568.0
2017-02-22 15:50:00,24.35,24.36,24.32,24.33,302144.0,22.3123,22.3214,22.2848,22.2939,302144.0
2017-02-22 15:55:00,24.33,24.35,24.3,24.32,1050554.0,22.2939,22.3123,22.2664,22.2848,1050554.0
2017-02-23 09:30:00,24.73,24.79,24.66,24.76,813804.0,22.6605,22.7154,22.5963,22.688,813804.0
2017-02-23 09:35:00,24.76,24.83,24.74,24.82,595301.0,22.688,22.7521,22.6696,22.7429,595301.0
2017-02-23 09:40:00,24.82,24.85,24.76,24.78,465720.0,22.7429,22.7704,22.688,22.7063,465720.0
2017-02-23 09:45:00,24.79,24.83,24.76,24.78,258565.0,22.7154,22.7521,22.688,22.7063,258565.0
2017-02-23 09:50:00,24.77,24.78,24.71,24.71,370911.0,22.6971,22.7063,22.6421,22.6421,370911.0
2017-02-23 09:55:00,24.7,24.74,24.7,24.72,227986.0,22.633,22.6696,22.633,22.6513,227986.0
2017-02-23 10:00:00,24.71,24.72,24.66,24.67,185648.0,22.6421,22.6513,22.5963,22.6055,185648.0
2017-02-23 10:05:00,24.67,24.73,24.65,24.69,281175.0,22.6055,22.6605,22.5872,22.6238,281175.0
2017-02-23 10:10:00,24.69,24.74,24.69,24.74,107847.0,22.6238,22.6696,22.6238,22.6696,107847.0
2017-02-23 10:15:00,24.73,24.75,24.67,24.7,194632.0,22.6605,22.6788,22.6055,22.633,194632.0
2017-02-23 10:20:00,24.69,24.73,24.68,24.71,225086.0,22.6238,22.6605,22.6146,22.6421,225086.0
2017-02-23 10:25:00,24.71,24.71,24.55,24.56,278913.0,22.6421,22.6421,22.4955,22.5047,278913.0
2017-02-23 10:30:00,24.57,24.62,24.57,24.61,152304.0,22.5139,22.5597,22.5139,22.5505,152304.0
2017-02-23 10:35:00,24.62,24.63,24.56,24.58,105925.0,22.5597,22.5688,22.5047,22.523,105925.0
2017-02-23 10:40:00,24.57,24.57,24.49,24.52,192991.0,22.5139,22.5139,22.4405,22.468,192991.0
2017-02-23 10:45:00,24.52,24.58,24.51,24.56,237596.0,22.468,22.523,22.4589,22.5047,237596.0
2017-02-23 10:50:00,24.56,24.58,24.54,24.56,129258.0,22.5047,22.523,22.4864,22.5047,129258.0
2017-02-23 10:55:00,24.56,24.65,24.56,24.65,268893.0,22.5047,22.5872,22.5047,22.5872,268893.0
2017-02-23 11:00:00,24.65,24.73,24.65,24.71,502659.0,22.5872,22.6605,22.5872,22.6421,502659.0
2017-02-23 11:05:00,24.7,24.72,24.66,24.68,258754.0,22.633,22.6513,22.5963,22.6146,258754.0
2017-02-23 11:10:00,24.68,24.7,24.66,24.67,242693.0,22.6146,22.633,22.5963,22.6055,242693.0
2017-02-23 11:15:00,24.67,24.67,24.61,24.62,304832.0,22.6055,22.6055,22.5505,22.5597,304832.0
2017-02-23 11:20:00,24.62,24.63,24.56,24.56,253226.0,22.5597,22.5688,22.5047,22.5047,253226.0
2017-02-23 11:25:00,24.56,24.56,24.51,24.56,234312.0,22.5047,22.5047,22.4589,22.5047,234312.0
2017-02-23 11:30:00,24.56,24.58,24.53,24.56,260062.0,22.5047,22.523,22.4772,22.5047,260062.0
2017-02-23 11:35:00,24.56,24.59,24.56,24.58,109364.0,22.5047,22.5322,22.5047,22.523,109364.0
2017-02-23 11:40:00,24.58,24.58,24.52,24.53,65323.0,22.523,22.523,22.468,22.4772,65323.0
2017-02-23 11:45:00,24.52,24.58,24.52,24.57,129197.0,22.468,22.523,22.468,22.5139,129197.0
2017-02-23 11:50:00,24.57,24.6,24.56,24.58,82449.0,22.5139,22.5413,22.5047,22.523,82449.0
2017-02-23 11:55:00,24.58,24.6,24.58,24.59,36689.0,22.523,22.5413,22.523,22.5322,36689.0
2017-02-23 12:00:00,24.59,24.59,24.53,24.53,47955.0,22.5322,22.5322,22.4772,22.4772,47955.0
2017-02-23 12:05:00,24.54,24.57,24.54,24.57,67449.0,22.4864,22.5139,22.4864,22.5139,67449.0
2017-02-23 12:10:00,24.57,24.59,24.56,24.59,110339.0,22.5139,22.5322,22.5047,22.5322,110339.0
2017-02-23 12:15:00,24.59,24.61,24.58,24.61,133055.0,22.5322,22.5505,22.523,22.5505,133055.0
2017-02-23 12:20:00,24.62,24.63,24.59,24.61,119028.0,22.5597,22.5688,22.5322,22.5505,119028.0
2017-02-23 12:25:00,24.61,24.61,24.58,24.59,49979.0,22.5505,22.5505,22.523,22.5322,49979.0
2017-02-23 12:30:00,24.6,24.66,24.6,24.64,121548.0,22.5413,22.5963,22.5413,22.578,121548.0
2017-02-23 12:35:00,24.64,24.65,24.64,24.64,41532.0,22.578,22.5872,22.578,22.578,41532.0
2017-02-23 12:40:00,24.64,24.64,24.6,24.61,94076.0,22.578,22.578,22.5413,22.5505,94076.0
2017-02-23 12:45:00,24.61,24.61,24.58,24.6,30349.0,22.5505,22.5505,22.523,22.5413,30349.0
2017-02-23 12:50:00,24.61,24.64,24.6,24.6,45790.0,22.5505,22.578,22.5413,22.5413,45790.0
2017-02-23 12:55:00,24.61,24.61,24.59,24.6,44610.0,22.5505,22.5505,22.5322,22.5413,44610.0
2017-02-23 13:00:00,24.6,24.6,24.57,24.57,115039.0,22.5413,22.5413,22.5139,22.5139,115039.0
2017-02-23 13:05:00,24.58,24.6,24.56,24.6,132472.0,22.523,22.5413,22.5047,22.5413,132472.0
2017-02-23 13:10:00,24.6,24.61,24.58,24.59,55564.0,22.5413,22.5505,22.523,22.5322,55564.0
2017-02-23 13:15:00,24.59,24.59,24.54,24.55,81604.0,22.5322,22.5322,22.4864,22.4955,81604.0
2017-02-23 13:20:00,24.55,24.55,24.51,24.53,204945.0,22.4955,22.4955,22.4589,22.4772,204945.0
2017-02-23 13:25:00,24.52,24.57,24.52,24.56,154136.0,22.468,22.5139,22.468,22.5047,154136.0
2017-02-23 13:30:00,24.56,24.58,24.55,24.56,86653.0,22.5047,22.523,22.4955,22.5047,86653.0
2017-02-23 13:35:00,24.56,24.58,24.54,24.54,109341.0,22.5047,22.523,22.4864,22.4864,109341.0
2017-02-23 13:40:00,24.54,24.58,24.53,24.57,195006.0,22.4864,22.523,22.4772,22.5139,195006.0
2017-02-23 13:45:00,24.57,24.6,24.56,24.56,174445.0,22.5139,22.5413,22.5047,22.5047,174445.0
2017-02-23 13:50:00,24.56,24.56,24.55,24.55,68217.0,22.5047,22.5047,22.4955,22.4955,68217.0
2017-02-23 13:55:00,24.55,24.57,24.53,24.56,121524.0,22.4955,22.5139,22.4772,22.5047,121524.0
2017-02-23 14:00:00,24.56,24.56,24.53,24.54,60097.0,22.5047,22.5047,22.4772,22.4864,60097.0
2017-02-23 14:05:00,24.54,24.55,24.54,24.55,39017.0,22.4864,22.4955,22.4864,22.4955,39017.0
2017-02-23 14:10:00,24.55,24.56,24.53,24.55,67935.0,22.4955,22.5047,22.4772,22.4955,67935.0
2017-02-23 14:15:00,24.55,24.57,24.53,24.54,103490.0,22.4955,22.5139,22.4772,22.4864,103490.0
2017-02-23 14:20:00,24.54,24.56,24.53,24.55,76533.0,22.4864,22.5047,22.4772,22.4955,76533.0
2017-02-23 14:25:00,24.55,24.6,24.55,24.6,255441.0,22.4955,22.5413,22.4955,22.5413,255441.0
2017-02-23 14:30:00,24.6,24.62,24.58,24.59,150618.0,22.5413,22.5597,22.523,22.5322,150618.0
2017-02-23 14:35:00,24.58,24.6,24.58,24.59,99921.0,22.523,22.5413,22.523,22.5322,99921.0
2017-02-23 14:40:00,24.6,24.63,24.6,24.62,113748.0,22.5413,22.5688,22.5413,22.5597,113748.0
2017-02-23 14:45:00,24.62,24.63,24.6,24.61,161288.0,22.5597,22.5688,22.5413,22.5505,161288.0
2017-02-23 14:50:00,24.61,24.61,24.56,24.58,256297.0,22.5505,22.5505,22.5047,22.523,256297.0
2017-02-23 14:55:00,24.57,24.57,24.54,24.56,164183.0,22.5139,22.5139,22.4864,22.5047,164183.0
2017-02-23 15:00:00,24.57,24.6,24.57,24.6,79665.0,22.5139,22.5413,22.5139,22.5413,79665.0
2017-02-23 15:05:00,24.59,24.6,24.57,24.57,90427.0,22.5322,22.5413,22.5139,22.5139,90427.0
2017-02-23 15:10:00,24.57,24.59,24.57,24.57,62539.0,22.5139,22.5322,22.5139,22.5139,62539.0
2017-02-23 15:15:00,24.57,24.58,24.56,24.56,56958.0,22.5139,22.523,22.5047,22.5047,56958.0
2017-02-23 15:20:00,24.56,24.58,24.56,24.57,100752.0,22.5047,22.523,22.5047,22.5139,100752.0
2017-02-23 15:25:00,24.57,24.58,24.57,24.58,113669.0,22.5139,22.523,22.5139,22.523,113669.0
2017-02-23 15:30:00,24.57,24.57,24.56,24.57,140174.0,22.5139,22.5139,22.5047,22.5139,140174.0
2017-02-23 15:35:00,24.57,24.57,24.53,24.53,175592.0,22.5139,22.5139,22.4772,22.4772,175592.0
2017-02-23 15:40:00,24.53,24.54,24.46,24.47,269469.0,22.4772,22.4864,22.4131,22.4222,269469.0
2017-02-23 15:45:00,24.47,24.49,24.44,24.44,407210.0,22.4222,22.4405,22.3947,22.3947,407210.0
2017-02-23 15:50:00,24.43,24.44,24.41,24.41,316120.0,22.3856,22.3947,22.3672,22.3672,316120.0
2017-02-23 15:55:00,24.42,24.43,24.35,24.36,979136.0,22.3764,22.3856,22.3123,22.3214,979136.0
2017-02-24 09:30:00,24.71,24.71,24.6,24.63,535518.0,22.6421,22.6421,22.5413,22.5688,535518.0
2017-02-24 09:35:00,24.64,24.64,24.53,24.54,453517.0,22.578,22.578,22.4772,22.4864,453517.0
2017-02-24 09:40:00,24.54,24.54,24.39,24.48,567968.0,22.4864,22.4864,22.3489,22.4314,567968.0
2017-02-24 09:45:00,24.48,24.49,24.41,24.44,237745.0,22.4314,22.4405,22.3672,22.3947,237745.0
2017-02-24 09:50:00,24.44,24.48,24.4,24.45,338143.0,22.3947,22.4314,22.3581,22.4039,338143.0
2017-02-24 09:55:00,24.44,24.53,24.43,24.51,339698.0,22.3947,22.4772,22.3856,22.4589,339698.0
2017-02-24 10:00:00,24.51,24.59,24.48,24.54,489031.0,22.4589,22.5322,22.4314,22.4864,489031.0
2017-02-24 10:05:00,24.55,24.57,24.49,24.51,284091.0,22.4955,22.5139,22.4405,22.4589,284091.0
2017-02-24 10:10:00,24.51,24.54,24.47,24.53,204672.0,22.4589,22.4864,22.4222,22.4772,204672.0
2017-02-24 10:15:00,24.53,24.56,24.49,24.52,237264.0,22.4772,22.5047,22.4405,22.468,237264.0
2017-02-24 10:20:00,24.51,24.55,24.51,24.53,91329.0,22.4589,22.4955,22.4589,22.4772,91329.0
2017-02-24 10:25:00,24.54,24.6,24.54,24.58,276910.0,22.4864,22.5413,22.4864,22.523,276910.0
2017-02-24 10:30:00,24.58,24.61,24.55,24.57,163837.0,22.523,22.5505,22.4955,22.5139,163837.0
2017-02-24 10:35:00,24.57,24.57,24.54,24.56,42114.0,22.5139,22.5139,22.4864,22.5047,42114.0
2017-02-24 10:40:00,24.56,24.58,24.53,24.55,130793.0,22.5047,22.523,22.4772,22.4955,130793.0
2017-02-24 10:45:00,24.56,24.56,24.49,24.49,189359.0,22.5047,22.5047,22.4405,22.4405,189359.0
2017-02-24 10:50:00,24.5,24.52,24.48,24.5,142838.0,22.4497,22.468,22.4314,22.4497,142838.0
2017-02-24 10:55:00,24.49,24.51,24.49,24.49,43038.0,22.4405,22.4589,22.4405,22.4405,43038.0
2017-02-24 11:00:00,24.49,24.52,24.48,24.48,75476.0,22.4405,22.468,22.4314,22.4314,75476.0
2017-02-24 11:05:00,24.48,24.48,24.39,24.41,236814.0,22.4314,22.4314,22.3489,22.3672,236814.0
2017-02-24 11:10:00,24.41,24.44,24.38,24.43,181027.0,22.3672,22.3947,22.3398,22.3856,181027.0
2017-02-24 11:15:00,24.42,24.45,24.41,24.41,126729.0,22.3764,22.4039,22.3672,22.3672,126729.0
2017-02-24 11:20:00,24.41,24.45,24.41,24.45,109775.0,22.3672,22.4039,22.3672,22.4039,109775.0
2017-02-24 11:25:00,24.46,24.46,24.42,24.44,76819.0,22.4131,22.4131,22.3764,22.3947,76819.0
2017-02-24 11:30:00,24.44,24.48,24.44,24.48,100017.0,22.3947,22.4314,22.3947,22.4314,100017.0
2017-02-24 11:35:00,24.48,24.49,24.46,24.49,117101.0,22.4314,22.4405,22.4131,22.4405,117101.0
2017-02-24 11:40:00,24.5,24.5,24.48,24.49,46935.0,22.4497,22.4497,22.4314,22.4405,46935.0
2017-02-24 11:45:00,24.49,24.49,24.47,24.47,23601.0,22.4405,22.4405,22.4222,22.4222,23601.0
2017-02-24 11:50:00,24.48,24.48,24.43,24.44,19119.0,22.4314,22.4314,22.3856,22.3947,19119.0
2017-02-24 11:55:00,24.44,24.46,24.44,24.45,25597.0,22.3947,22.4131,22.3947,22.4039,25597.0
2017-02-24 12:00:00,24.45,24.49,24.45,24.46,66876.0,22.4039,22.4405,22.4039,22.4131,66876.0
2017-02-24 12:05:00,24.46,24.47,24.45,24.45,18917.0,22.4131,22.4222,22.4039,22.4039,18917.0
2017-02-24 12:10:00,24.46,24.46,24.44,24.45,28423.0,22.4131,22.4131,22.3947,22.4039,28423.0
2017-02-24 12:15:00,24.45,24.45,24.41,24.43,53049.0,22.4039,22.4039,22.3672,22.3856,53049.0
2017-02-24 12:20:00,24.43,24.47,24.43,24.46,82084.0,22.3856,22.4222,22.3856,22.4131,82084.0
2017-02-24 12:25:00,24.46,24.48,24.46,24.48,31977.0,22.4131,22.4314,22.4131,22.4314,31977.0
2017-02-24 12:30:00,24.47,24.47,24.43,24.44,49195.0,22.4222,22.4222,22.3856,22.3947,49195.0
2017-02-24 12:35:00,24.44,24.46,24.43,24.43,66778.0,22.3947,22.4131,22.3856,22.3856,66778.0
2017-02-24 12:40:00,24.44,24.46,24.43,24.46,29027.0,22.3947,22.4131,22.3856,22.4131,29027.0
2017-02-24 12:45:00,24.46,24.46,24.41,24.41,34492.0,22.4131,22.4131,22.3672,22.3672,34492.0
2017-02-24 12:50:00,24.42,24.42,24.4,24.4,33567.0,22.3764,22.3764,22.3581,22.3581,33567.0
2017-02-24 12:55:00,24.4,24.4,24.37,24.38,76570.0,22.3581,22.3581,22.3306,22.3398,76570.0
2017-02-24 13:00:00,24.39,24.4,24.34,24.38,115902.0,22.3489,22.3581,22.3031,22.3398,115902.0
2017-02-24 13:05:00,24.37,24.4,24.36,24.39,130954.0,22.3306,22.3581,22.3214,22.3489,130954.0
2017-02-24 13:10:00,24.38,24.4,24.38,24.39,68603.0,22.3398,22.3581,22.3398,22.3489,68603.0
2017-02-24 13:15:00,24.39,24.41,24.38,24.41,31937.0,22.3489,22.3672,22.3398,22.3672,31937.0
2017-02-24 13:20:00,24.4,24.4,24.38,24.38,52871.0,22.3581,22.3581,22.3398,22.3398,52871.0
2017-02-24 13:25:00,24.38,24.4,24.36,24.4,67323.0,22.3398,22.3581,22.3214,22.3581,67323.0
2017-02-24 13:30:00,24.39,24.4,24.39,24.4,38944.0,22.3489,22.3581,22.3489,22.3581,38944.0
2017-02-24 13:35:00,24.4,24.41,24.4,24.4,12210.0,22.3581,22.3672,22.3581,22.3581,12210.0
2017-02-24 13:40:00,24.4,24.4,24.35,24.36,142315.0,22.3581,22.3581,22.3123,22.3214,142315.0
2017-02-24 13:45:00,24.35,24.36,24.31,24.31,44508.0,22.3123,22.3214,22.2756,22.2756,44508.0
2017-02-24 13:50:00,24.31,24.32,24.29,24.32,99276.0,22.2756,22.2848,22.2573,22.2848,99276.0
2017-02-24 13:55:00,24.33,24.34,24.31,24.32,58420.0,22.2939,22.3031,22.2756,22.2848,58420.0
2017-02-24 14:00:00,24.32,24.32,24.28,24.32,143223.0,22.2848,22.2848,22.2481,22.2848,143223.0
2017-02-24 14:05:00,24.32,24.32,24.26,24.28,58138.0,22.2848,22.2848,22.2298,22.2481,58138.0
2017-02-24 14:10:00,24.29,24.31,24.27,24.31,86850.0,22.2573,22.2756,22.239,22.2756,86850.0
2017-02-24 14:15:00,24.3,24.3,24.27,24.27,39504.0,22.2664,22.2664,22.239,22.239,39504.0
2017-02-24 14:20:00,24.28,24.28,24.26,24.27,13275.0,22.2481,22.2481,22.2298,22.239,13275.0
2017-02-24 14:25:00,24.27,24.27,24.25,24.26,36689.0,22.239,22.239,22.2206,22.2298,36689.0
2017-02-24 14:30:00,24.27,24.27,24.23,24.24,36797.0,22.239,22.239,22.2023,22.2115,36797.0
2017-02-24 14:35:00,24.24,24.24,24.17,24.2,112763.0,22.2115,22.2115,22.1473,22.1748,112763.0
2017-02-24 14:40:00,24.2,24.2,24.15,24.16,51360.0,22.1748,22.1748,22.129,22.1382,51360.0
2017-02-24 14:45:00,24.16,24.18,24.15,24.17,104608.0,22.1382,22.1565,22.129,22.1473,104608.0
2017-02-24 14:50:00,24.17,24.17,24.09,24.1,164083.0,22.1473,22.1473,22.074,22.0832,164083.0
2017-02-24 14:55:00,24.1,24.15,24.06,24.14,215071.0,22.0832,22.129,22.0465,22.1198,215071.0
2017-02-24 15:00:00,24.14,24.2,24.14,24.19,426210.0,22.1198,22.1748,22.1198,22.1657,426210.0
2017-02-24 15:05:00,24.19,24.19,24.13,24.14,134014.0,22.1657,22.1657,22.1107,22.1198,134014.0
2017-02-24 15:10:00,24.15,24.16,24.11,24.11,128825.0,22.129,22.1382,22.0923,22.0923,128825.0
2017-02-24 15:15:00,24.11,24.14,24.1,24.14,151888.0,22.0923,22.1198,22.0832,22.1198,151888.0
2017-02-24 15:20:00,24.14,24.18,24.14,24.17,112692.0,22.1198,22.1565,22.1198,22.1473,112692.0
2017-02-24 15:25:00,24.18,24.21,24.17,24.18,300495.0,22.1565,22.184,22.1473,22.1565,300495.0
2017-02-24 15:30:00,24.19,24.23,24.19,24.22,487147.0,22.1657,22.2023,22.1657,22.1931,487147.0
2017-02-24 15:35:00,24.22,24.25,24.22,24.23,262608.0,22.1931,22.2206,22.1931,22.2023,262608.0
2017-02-24 15:40:00,24.23,24.23,24.19,24.22,444045.0,22.2023,22.2023,22.1657,22.1931,444045.0
2017-02-24 15:45:00,24.22,24.22,24.19,24.19,134848.0,22.1931,22.1931,22.1657,22.1657,134848.0
2017-02-24 15:50:00,24.19,24.2,24.17,24.18,190164.0,22.1657,22.1748,22.1473,22.1565,190164.0
2017-02-24 15:55:00,24.17,24.17,24.12,24.13,692191.0,22.1473,22.1473,22.1015,22.1107,692191.0
2017-02-27 09:30:00,24.1,24.13,23.96,23.99,460351.0,22.0832,22.1107,21.9549,21.9824,460351.0
2017-02-27 09:35:00,23.99,24.12,23.99,24.09,361614.0,21.9824,22.1015,21.9824,22.074,361614.0
2017-02-27 09:40:00,24.09,24.2,24.09,24.14,413446.0,22.074,22.1748,22.074,22.1198,413446.0
2017-02-27 09:45:00,24.13,24.2,24.1,24.2,252325.0,22.1107,22.1748,22.0832,22.1748,252325.0
2017-02-27 09:50:00,24.21,24.25,24.17,24.17,258596.0,22.184,22.2206,22.1473,22.1473,258596.0
2017-02-27 09:55:00,24.18,24.24,24.13,24.18,224828.0,22.1565,22.2115,22.1107,22.1565,224828.0
2017-02-27 10:00:00,24.17,24.2,24.13,24.2,330814.0,22.1473,22.1748,22.1107,22.1748,330814.0
2017-02-27 10:05:00,24.2,24.22,24.16,24.18,195312.0,22.1748,22.1931,22.1382,22.1565,195312.0
2017-02-27 10:10:00,24.18,24.23,24.16,24.22,353526.0,22.1565,22.2023,22.1382,22.1931,353526.0
2017-02-27 10:15:00,24.22,24.32,24.19,24.3,447292.0,22.1931,22.2848,22.1657,22.2664,447292.0
2017-02-27 10:20:00,24.31,24.34,24.28,24.28,201288.0,22.2756,22.3031,22.2481,22.2481,201288.0
2017-02-27 10:25:00,24.28,24.33,24.27,24.32,179711.0,22.2481,22.2939,22.239,22.2848,179711.0
2017-02-27 10:30:00,24.32,24.33,24.27,24.3,178682.0,22.2848,22.2939,22.239,22.2664,178682.0
2017-02-27 10:35:00,24.3,24.32,24.27,24.27,123649.0,22.2664,22.2848,22.239,22.239,123649.0
2017-02-27 10:40:00,24.27,24.28,24.24,24.26,61947.0,22.239,22.2481,22.2115,22.2298,61947.0
2017-02-27 10:45:00,24.26,24.26,24.22,24.24,109244.0,22.2298,22.2298,22.1931,22.2115,109244.0
2017-02-27 10:50:00,24.23,24.29,24.23,24.29,81967.0,22.2023,22.2573,22.2023,22.2573,81967.0
2017-02-27 10:55:00,24.28,24.28,24.25,24.26,92457.0,22.2481,22.2481,22.2206,22.2298,92457.0
2017-02-27 11:00:00,24.27,24.28,24.25,24.28,64858.0,22.239,22.2481,22.2206,22.2481,64858.0
2017-02-27 11:05:00,24.28,24.3,24.25,24.29,94464.0,22.2481,22.2664,22.2206,22.2573,94464.0
2017-02-27 11:10:00,24.29,24.4,24.29,24.39,241468.0,22.2573,22.3581,22.2573,22.3489,241468.0
2017-02-27 11:15:00,24.38,24.48,24.38,24.48,292985.0,22.3398,22.4314,22.3398,22.4314,292985.0
2017-02-27 11:20:00,24.48,24.54,24.46,24.46,250352.0,22.4314,22.4864,22.4131,22.4131,250352.0
2017-02-27 11:25:00,24.46,24.48,24.44,24.47,238087.0,22.4131,22.4314,22.3947,22.4222,238087.0
2017-02-27 11:30:00,24.48,24.52,24.48,24.52,145054.0,22.4314,22.468,22.4314,22.468,145054.0
2017-02-27 11:35:00,24.52,24.57,24.5,24.51,259137.0,22.468,22.5139,22.4497,22.4589,259137.0
2017-02-27 11:40:00,24.51,24.55,24.51,24.52,238882.0,22.4589,22.4955,22.4589,22.468,238882.0
2017-02-27 11:45:00,24.52,24.54,24.5,24.54,292967.0,22.468,22.4864,22.4497,22.4864,292967.0
2017-02-27 11:50:00,24.54,24.58,24.54,24.57,219809.0,22.4864,22.523,22.4864,22.5139,219809.0
2017-02-27 11:55:00,24.57,24.57,24.49,24.5,161762.0,22.5139,22.5139,22.4405,22.4497,161762.0
2017-02-27 12:00:00,24.49,24.53,24.48,24.51,168485.0,22.4405,22.4772,22.4314,22.4589,168485.0
2017-02-27 12:05:00,24.51,24.51,24.46,24.47,123778.0,22.4589,22.4589,22.4131,22.4222,123778.0
2017-02-27 12:10:00,24.47,24.49,24.43,24.43,168539.0,22.4222,22.4405,22.3856,22.3856,168539.0
2017-02-27 12:15:00,24.43,24.43,24.38,24.38,210730.0,22.3856,22.3856,22.3398,22.3398,210730.0
2017-02-27 12:20:00,24.37,24.42,24.37,24.41,198998.0,22.3306,22.3764,22.3306,22.3672,198998.0
2017-02-27 12:25:00,24.41,24.41,24.37,24.39,30312.0,22.3672,22.3672,22.3306,22.3489,30312.0
2017-02-27 12:30:00,24.39,24.4,24.36,24.38,94779.0,22.3489,22.3581,22.3214,22.3398,94779.0
2017-02-27 12:35:00,24.38,24.38,24.32,24.33,201105.0,22.3398,22.3398,22.2848,22.2939,201105.0
2017-02-27 12:40:00,24.34,24.34,24.32,24.32,125920.0,22.3031,22.3031,22.2848,22.2848,125920.0
2017-02-27 12:45:00,24.32,24.35,24.32,24.32,152749.0,22.2848,22.3123,22.2848,22.2848,152749.0
2017-02-27 12:50:00,24.31,24.31,24.25,24.26,162858.0,22.2756,22.2756,22.2206,22.2298,162858.0
2017-02-27 12:55:00,24.25,24.27,24.23,24.25,88140.0,22.2206,22.239,22.2023,22.2206,88140.0
2017-02-27 13:00:00,24.25,24.26,24.18,24.19,128358.0,22.2206,22.2298,22.1565,22.1657,128358.0
2017-02-27 13:05:00,24.2,24.21,24.18,24.21,170530.0,22.1748,22.184,22.1565,22.184,170530.0
2017-02-27 13:10:00,24.21,24.22,24.2,24.2,69529.0,22.184,22.1931,22.1748,22.1748,69529.0
2017-02-27 13:15:00,24.2,24.2,24.12,24.12,147156.0,22.1748,22.1748,22.1015,22.1015,147156.0
2017-02-27 13:20:00,24.13,24.13,24.03,24.06,218783.0,22.1107,22.1107,22.019,22.0465,218783.0
2017-02-27 13:25:00,24.06,24.06,23.94,23.94,426542.0,22.0465,22.0465,21.9366,21.9366,426542.0
2017-02-27 13:30:00,23.94,23.95,23.88,23.95,261703.0,21.9366,21.9457,21.8816,21.9457,261703.0
2017-02-27 13:35:00,23.96,23.99,23.93,23.95,181311.0,21.9549,21.9824,21.9274,21.9457,181311.0
2017-02-27 13:40:00,23.94,23.97,23.92,23.92,59053.0,21.9366,21.9641,21.9182,21.9182,59053.0
2017-02-27 13:45:00,23.92,23.95,23.89,23.95,115517.0,21.9182,21.9457,21.8908,21.9457,115517.0
2017-02-27 13:50:00,23.96,24.0,23.96,24.0,75661.0,21.9549,21.9916,21.9549,21.9916,75661.0
2017-02-27 13:55:00,24.0,24.0,23.94,23.96,144135.0,21.9916,21.9916,21.9366,21.9549,144135.0
2017-02-27 14:00:00,23.96,24.03,23.96,24.03,156196.0,21.9549,22.019,21.9549,22.019,156196.0
2017-02-27 14:05:00,24.02,24.02,24.0,24.0,67528.0,22.0099,22.0099,21.9916,21.9916,67528.0
2017-02-27 14:10:00,24.0,24.01,23.99,23.99,179942.0,21.9916,22.0007,21.9824,21.9824,179942.0
2017-02-27 14:15:00,23.98,23.98,23.93,23.93,110351.0,21.9732,21.9732,21.9274,21.9274,110351.0
2017-02-27 14:20:00,23.93,23.93,23.82,23.85,252696.0,21.9274,21.9274,21.8266,21.8541,252696.0
2017-02-27 14:25:00,23.84,23.84,23.75,23.76,324284.0,21.8449,21.8449,21.7625,21.7716,324284.0
2017-02-27 14:30:00,23.76,23.77,23.68,23.71,357101.0,21.7716,21.7808,21.6983,21.7258,357101.0
2017-02-27 14:35:00,23.71,23.71,23.62,23.62,271358.0,21.7258,21.7258,21.6434,21.6434,271358.0
2017-02-27 14:40:00,23.62,23.62,23.58,23.6,327708.0,21.6434,21.6434,21.6067,21.625,327708.0
2017-02-27 14:45:00,23.6,23.6,23.56,23.58,305390.0,21.625,21.625,21.5884,21.6067,305390.0
2017-02-27 14:50:00,23.58,23.58,23.48,23.48,279265.0,21.6067,21.6067,21.5151,21.5151,279265.0
2017-02-27 14:55:00,23.49,23.54,23.47,23.52,275611.0,21.5242,21.57,21.5059,21.5517,275611.0
2017-02-27 15:00:00,23.53,23.58,23.5,23.52,277194.0,21.5609,21.6067,21.5334,21.5517,277194.0
2017-02-27 15:05:00,23.52,23.52,23.43,23.43,295237.0,21.5517,21.5517,21.4693,21.4693,295237.0
2017-02-27 15:10:00,23.43,23.43,23.3,23.3,519482.0,21.4693,21.4693,21.3501,21.3501,519482.0
2017-02-27 15:15:00,23.3,23.37,23.3,23.35,409161.0,21.3501,21.4143,21.3501,21.3959,409161.0
2017-02-27 15:20:00,23.34,23.34,23.2,23.26,566212.0,21.3868,21.3868,21.2585,21.3135,566212.0
2017-02-27 15:25:00,23.25,23.25,23.05,23.08,679640.0,21.3043,21.3043,21.1211,21.1485,679640.0
2017-02-27 15:30:00,23.08,23.13,23.02,23.04,637235.0,21.1485,21.1944,21.0936,21.1119,637235.0
2017-02-27 15:35:00,23.03,23.03,22.81,22.9,1322737.0,21.1027,21.1027,20.9011,20.9836,1322737.0
2017-02-27 15:40:00,22.9,22.94,22.82,22.88,838898.0,20.9836,21.0203,20.9103,20.9653,838898.0
2017-02-27 15:45:00,22.88,22.88,22.76,22.8,754167.0,20.9653,20.9653,20.8553,20.892,754167.0
2017-02-27 15:50:00,22.8,22.87,22.74,22.75,1059659.0,20.892,20.9561,20.837,20.8462,1059659.0
2017-02-27 15:55:00,22.75,22.85,22.73,22.83,2445231.0,20.8462,20.9378,20.8278,20.9195,2445231.0
2017-02-28 09:30:00,23.24,23.24,23.04,23.06,1120392.0,21.2952,21.2952,21.1119,21.1302,1120392.0
2017-02-28 09:35:00,23.05,23.17,22.99,23.17,1138320.0,21.1211,21.231,21.0661,21.231,1138320.0
2017-02-28 09:40:00,23.18,23.18,23.01,23.02,700922.0,21.2402,21.2402,21.0844,21.0936,700922.0
2017-02-28 09:45:00,23.02,23.15,23.01,23.15,291354.0,21.0936,21.2127,21.0844,21.2127,291354.0
2017-02-28 09:50:00,23.15,23.24,23.1,23.24,397689.0,21.2127,21.2952,21.1669,21.2952,397689.0
2017-02-28 09:55:00,23.24,23.27,23.17,23.23,446539.0,21.2952,21.3226,21.231,21.286,446539.0
2017-02-28 10:00:00,23.22,23.3,23.18,23.29,501547.0,21.2768,21.3501,21.2402,21.341,501547.0
2017-02-28 10:05:00,23.28,23.41,23.27,23.31,446185.0,21.3318,21.4509,21.3226,21.3593,446185.0
2017-02-28 10:10:00,23.31,23.41,23.29,23.39,469257.0,21.3593,21.4509,21.341,21.4326,469257.0
2017-02-28 10:15:00,23.39,23.41,23.33,23.36,328893.0,21.4326,21.4509,21.3776,21.4051,328893.0
2017-02-28 10:20:00,23.37,23.39,23.32,23.37,335671.0,21.4143,21.4326,21.3685,21.4143,335671.0
2017-02-28 10:25:00,23.37,23.38,23.34,23.35,146297.0,21.4143,21.4234,21.3868,21.3959,146297.0
2017-02-28 10:30:00,23.35,23.41,23.29,23.29,275729.0,21.3959,21.4509,21.341,21.341,275729.0
2017-02-28 10:35:00,23.28,23.29,23.16,23.16,354263.0,21.3318,21.341,21.2218,21.2218,354263.0
2017-02-28 10:40:00,23.16,23.27,23.16,23.27,165859.0,21.2218,21.3226,21.2218,21.3226,165859.0
2017-02-28 10:45:00,23.26,23.27,23.07,23.13,423217.0,21.3135,21.3226,21.1394,21.1944,423217.0
2017-02-28 10:50:00,23.13,23.21,23.11,23.17,250422.0,21.1944,21.2677,21.176,21.231,250422.0
2017-02-28 10:55:00,23.17,23.27,23.17,23.26,270094.0,21.231,21.3226,21.231,21.3135,270094.0
2017-02-28 11:00:00,23.27,23.33,23.23,23.33,226199.0,21.3226,21.3776,21.286,21.3776,226199.0
2017-02-28 11:05:00,23.33,23.34,23.23,23.23,312003.0,21.3776,21.3868,21.286,21.286,312003.0
2017-02-28 11:10:00,23.23,23.26,23.22,23.25,229847.0,21.286,21.3135,21.2768,21.3043,229847.0
2017-02-28 11:15:00,23.25,23.25,23.2,23.22,142015.0,21.3043,21.3043,21.2585,21.2768,142015.0
2017-02-28 11:20:00,23.22,23.27,23.2,23.24,126473.0,21.2768,21.3226,21.2585,21.2952,126473.0
2017-02-28 11:25:00,23.24,23.26,23.22,23.25,128206.0,21.2952,21.3135,21.2768,21.3043,128206.0
2017-02-28 11:30:00,23.24,23.28,23.23,23.26,165084.0,21.2952,21.3318,21.286,21.3135,165084.0
2017-02-28 11:35:00,23.26,23.3,23.24,23.28,86941.0,21.3135,21.3501,21.2952,21.3318,86941.0
2017-02-28 11:40:00,23.27,23.3,23.26,23.27,103876.0,21.3226,21.3501,21.3135,21.3226,103876.0
2017-02-28 11:45:00,23.27,23.3,23.27,23.3,188617.0,21.3226,21.3501,21.3226,21.3501,188617.0
2017-02-28 11:50:00,23.3,23.39,23.3,23.36,209497.0,21.3501,21.4326,21.3501,21.4051,209497.0
2017-02-28 11:55:00,23.36,23.36,23.26,23.26,218178.0,21.4051,21.4051,21.3135,21.3135,218178.0
2017-02-28 12:00:00,23.26,23.26,23.23,23.23,103594.0,21.3135,21.3135,21.286,21.286,103594.0
2017-02-28 12:05:00,23.22,23.22,23.17,23.19,174756.0,21.2768,21.2768,21.231,21.2493,174756.0
2017-02-28 12:10:00,23.19,23.25,23.19,23.24,85197.0,21.2493,21.3043,21.2493,21.2952,85197.0
2017-02-28 12:15:00,23.23,23.32,23.23,23.31,185219.0,21.286,21.3685,21.286,21.3593,185219.0
2017-02-28 12:20:00,23.31,23.34,23.29,23.3,210407.0,21.3593,21.3868,21.341,21.3501,210407.0
2017-02-28 12:25:00,23.3,23.33,23.25,23.26,181116.0,21.3501,21.3776,21.3043,21.3135,181116.0
2017-02-28 12:30:00,23.26,23.3,23.25,23.28,87903.0,21.3135,21.3501,21.3043,21.3318,87903.0
2017-02-28 12:35:00,23.28,23.31,23.28,23.29,45358.0,21.3318,21.3593,21.3318,21.341,45358.0
2017-02-28 12:40:00,23.29,23.29,23.25,23.26,55498.0,21.341,21.341,21.3043,21.3135,55498.0
2017-02-28 12:45:00,23.26,23.26,23.22,23.22,39466.0,21.3135,21.3135,21.2768,21.2768,39466.0
2017-02-28 12:50:00,23.23,23.25,23.21,23.21,83545.0,21.286,21.3043,21.2677,21.2677,83545.0
2017-02-28 12:55:00,23.21,23.23,23.17,23.18,70823.0,21.2677,21.286,21.231,21.2402,70823.0
2017-02-28 13:00:00,23.19,23.23,23.19,23.23,83939.0,21.2493,21.286,21.2493,21.286,83939.0
2017-02-28 13:05:00,23.23,23.23,23.11,23.11,175683.0,21.286,21.286,21.176,21.176,175683.0
2017-02-28 13:10:00,23.12,23.15,23.1,23.11,129043.0,21.1852,21.2127,21.1669,21.176,129043.0
2017-02-28 13:15:00,23.12,23.13,23.06,23.06,114053.0,21.1852,21.1944,21.1302,21.1302,114053.0
2017-02-28 13:20:00,23.06,23.1,23.06,23.07,89378.0,21.1302,21.1669,21.1302,21.1394,89378.0
2017-02-28 13:25:00,23.07,23.08,22.97,22.98,187625.0,21.1394,21.1485,21.0477,21.0569,187625.0
2017-02-28 13:30:00,22.98,22.98,22.84,22.84,347481.0,21.0569,21.0569,20.9286,20.9286,347481.0
2017-02-28 13:35:00,22.84,22.89,22.67,22.75,596644.0,20.9286,20.9744,20.7729,20.8462,596644.0
2017-02-28 13:40:00,22.75,22.9,22.75,22.83,428098.0,20.8462,20.9836,20.8462,20.9195,428098.0
2017-02-28 13:45:00,22.83,22.83,22.74,22.76,377535.0,20.9195,20.9195,20.837,20.8553,377535.0
2017-02-28 13:50:00,22.76,22.84,22.75,22.81,281175.0,20.8553,20.9286,20.8462,20.9011,281175.0
2017-02-28 13:55:00,22.81,22.9,22.81,22.9,301749.0,20.9011,20.9836,20.9011,20.9836,301749.0
2017-02-28 14:00:00,22.91,22.91,22.8,22.8,274604.0,20.9928,20.9928,20.892,20.892,274604.0
2017-02-28 14:05:00,22.8,22.84,22.8,22.82,191006.0,20.892,20.9286,20.892,20.9103,191006.0
2017-02-28 14:10:00,22.81,22.82,22.78,22.81,173043.0,20.9011,20.9103,20.8736,20.9011,173043.0
2017-02-28 14:15:00,22.81,22.92,22.81,22.89,355649.0,20.9011,21.0019,20.9011,20.9744,355649.0
2017-02-28 14:20:00,22.89,22.89,22.87,22.88,120705.0,20.9744,20.9744,20.9561,20.9653,120705.0
2017-02-28 14:25:00,22.89,22.89,22.84,22.86,129408.0,20.9744,20.9744,20.9286,20.947,129408.0
2017-02-28 14:30:00,22.85,22.85,22.79,22.79,104058.0,20.9378,20.9378,20.8828,20.8828,104058.0
2017-02-28 14:35:00,22.79,22.82,22.78,22.78,127373.0,20.8828,20.9103,20.8736,20.8736,127373.0
2017-02-28 14:40:00,22.77,22.77,22.73,22.73,154446.0,20.8645,20.8645,20.8278,20.8278,154446.0
2017-02-28 14:45:00,22.73,22.74,22.65,22.66,222450.0,20.8278,20.837,20.7545,20.7637,222450.0
2017-02-28 14:50:00,22.67,22.71,22.66,22.66,146266.0,20.7729,20.8095,20.7637,20.7637,146266.0
2017-02-28 14:55:00,22.65,22.74,22.64,22.68,296538.0,20.7545,20.837,20.7454,20.782,296538.0
2017-02-28 15:00:00,22.68,22.72,22.66,22.71,226869.0,20.782,20.8187,20.7637,20.8095,226869.0
2017-02-28 15:05:00,22.71,22.77,22.69,22.76,164590.0,20.8095,20.8645,20.7912,20.8553,164590.0
2017-02-28 15:10:00,22.76,22.83,22.75,22.83,321329.0,20.8553,20.9195,20.8462,20.9195,321329.0
2017-02-28 15:15:00,22.83,22.92,22.83,22.87,315681.0,20.9195,21.0019,20.9195,20.9561,315681.0
2017-02-28 15:20:00,22.87,22.95,22.86,22.86,241817.0,20.9561,21.0294,20.947,20.947,241817.0
2017-02-28 15:25:00,22.85,22.85,22.76,22.79,583082.0,20.9378,20.9378,20.8553,20.8828,583082.0
2017-02-28 15:30:00,22.79,22.85,22.77,22.8,296636.0,20.8828,20.9378,20.8645,20.892,296636.0
2017-02-28 15:35:00,22.8,22.82,22.77,22.78,278939.0,20.892,20.9103,20.8645,20.8736,278939.0
2017-02-28 15:40:00,22.78,22.8,22.75,22.78,158993.0,20.8736,20.892,20.8462,20.8736,158993.0
2017-02-28 15:45:00,22.78,22.85,22.78,22.84,210183.0,20.8736,20.9378,20.8736,20.9286,210183.0
2017-02-28 15:50:00,22.84,22.89,22.84,22.88,238966.0,20.9286,20.9744,20.9286,20.9653,238966.0
2017-02-28 15:55:00,22.88,22.92,22.86,22.87,1040325.0,20.9653,21.0019,20.947,20.9561,1040325.0
2017-03-01 09:30:00,22.44,22.49,22.38,22.47,968658.0,20.5621,20.6079,20.5071,20.5896,968658.0
2017-03-01 09:35:00,22.46,22.59,22.45,22.52,643513.0,20.5804,20.6995,20.5713,20.6354,643513.0
2017-03-01 09:40:00,22.52,22.58,22.49,22.49,306040.0,20.6354,20.6904,20.6079,20.6079,306040.0
2017-03-01 09:45:00,22.49,22.53,22.42,22.43,420109.0,20.6079,20.6446,20.5438,20.5529,420109.0
2017-03-01 09:50:00,22.43,22.43,22.34,22.37,455033.0,20.5529,20.5529,20.4705,20.498,455033.0
2017-03-01 09:55:00,22.38,22.42,22.35,22.4,326337.0,20.5071,20.5438,20.4796,20.5255,326337.0
2017-03-01 10:00:00,22.41,22.41,22.29,22.34,734259.0,20.5346,20.5346,20.4247,20.4705,734259.0
2017-03-01 10:05:00,22.35,22.45,22.34,22.35,539959.0,20.4796,20.5713,20.4705,20.4796,539959.0
2017-03-01 10:10:00,22.34,22.35,22.3,22.32,452515.0,20.4705,20.4796,20.4338,20.4521,452515.0
2017-03-01 10:15:00,22.32,22.35,22.27,22.31,323043.0,20.4521,20.4796,20.4063,20.443,323043.0
2017-03-01 10:20:00,22.31,22.36,22.31,22.34,222230.0,20.443,20.4888,20.443,20.4705,222230.0
2017-03-01 10:25:00,22.34,22.39,22.34,22.39,175028.0,20.4705,20.5163,20.4705,20.5163,175028.0
2017-03-01 10:30:00,22.39,22.47,22.39,22.45,331024.0,20.5163,20.5896,20.5163,20.5713,331024.0
2017-03-01 10:35:00,22.45,22.53,22.45,22.53,228726.0,20.5713,20.6446,20.5713,20.6446,228726.0
2017-03-01 10:40:00,22.54,22.55,22.48,22.55,151898.0,20.6537,20.6629,20.5988,20.6629,151898.0
2017-03-01 10:45:00,22.54,22.55,22.5,22.53,193729.0,20.6537,20.6629,20.6171,20.6446,193729.0
2017-03-01 10:50:00,22.53,22.65,22.52,22.63,304216.0,20.6446,20.7545,20.6354,20.7362,304216.0
2017-03-01 10:55:00,22.62,22.68,22.6,22.6,270217.0,20.727,20.782,20.7087,20.7087,270217.0
2017-03-01 11:00:00,22.61,22.61,22.54,22.56,181047.0,20.7179,20.7179,20.6537,20.6721,181047.0
2017-03-01 11:05:00,22.56,22.64,22.55,22.63,202693.0,20.6721,20.7454,20.6629,20.7362,202693.0
2017-03-01 11:10:00,22.64,22.65,22.61,22.63,186573.0,20.7454,20.7545,20.7179,20.7362,186573.0
2017-03-01 11:15:00,22.63,22.64,22.56,22.56,174464.0,20.7362,20.7454,20.6721,20.6721,174464.0
2017-03-01 11:20:00,22.56,22.63,22.56,22.61,224798.0,20.6721,20.7362,20.6721,20.7179,224798.0
2017-03-01 11:25:00,22.61,22.62,22.57,22.57,167488.0,20.7179,20.727,20.6812,20.6812,167488.0
2017-03-01 11:30:00,22.57,22.59,22.57,22.57,105329.0,20.6812,20.6995,20.6812,20.6812,105329.0
2017-03-01 11:35:00,22.57,22.6,22.53,22.59,112950.0,20.6812,20.7087,20.6446,20.6995,112950.0
2017-03-01 11:40:00,22.59,22.62,22.58,22.62,137702.0,20.6995,20.727,20.6904,20.727,137702.0
2017-03-01 11:45:00,22.62,22.69,22.61,22.67,217436.0,20.727,20.7912,20.7179,20.7729,217436.0
2017-03-01 11:50:00,22.67,22.73,22.67,22.71,140428.0,20.7729,20.8278,20.7729,20.8095,140428.0
2017-03-01 11:55:00,22.72,22.72,22.66,22.67,80878.0,20.8187,20.8187,20.7637,20.7729,80878.0
2017-03-01 12:00:00,22.67,22.67,22.65,22.66,103291.0,20.7729,20.7729,20.7545,20.7637,103291.0
2017-03-01 12:05:00,22.66,22.69,22.64,22.68,206091.0,20.7637,20.7912,20.7454,20.782,206091.0
2017-03-01 12:10:00,22.68,22.7,22.67,22.68,113065.0,20.782,20.8003,20.7729,20.782,113065.0
2017-03-01 12:15:00,22.68,22.76,22.67,22.76,206122.0,20.782,20.8553,20.7729,20.8553,206122.0
2017-03-01 12:20:00,22.76,22.77,22.71,22.71,208541.0,20.8553,20.8645,20.8095,20.8095,208541.0
2017-03-01 12:25:00,22.72,22.74,22.7,22.71,53059.0,20.8187,20.837,20.8003,20.8095,53059.0
2017-03-01 12:30:00,22.71,22.74,22.71,22.73,48039.0,20.8095,20.837,20.8095,20.8278,48039.0
2017-03-01 12:35:00,22.73,22.74,22.7,22.74,60200.0,20.8278,20.837,20.8003,20.837,60200.0
2017-03-01 12:40:00,22.74,22.8,22.74,22.8,134751.0,20.837,20.892,20.837,20.892,134751.0
2017-03-01 12:45:00,22.81,22.87,22.81,22.84,196703.0,20.9011,20.9561,20.9011,20.9286,196703.0
2017-03-01 12:50:00,22.84,22.91,22.83,22.9,199078.0,20.9286,20.9928,20.9195,20.9836,199078.0
2017-03-01 12:55:00,22.89,22.95,22.88,22.94,171675.0,20.9744,21.0294,20.9653,21.0203,171675.0
2017-03-01 13:00:00,22.93,22.98,22.91,22.97,351247.0,21.0111,21.0569,20.9928,21.0477,351247.0
2017-03-01 13:05:00,22.97,23.07,22.95,23.06,213599.0,21.0477,21.1394,21.0294,21.1302,213599.0
2017-03-01 13:10:00,23.06,23.14,23.04,23.12,176695.0,21.1302,21.2035,21.1119,21.1852,176695.0
2017-03-01 13:15:00,23.12,23.13,23.05,23.08,142906.0,21.1852,21.1944,21.1211,21.1485,142906.0
2017-03-01 13:20:00,23.09,23.15,23.09,23.1,172728.0,21.1577,21.2127,21.1577,21.1669,172728.0
2017-03-01 13:25:00,23.1,23.16,23.06,23.12,228743.0,21.1669,21.2218,21.1302,21.1852,228743.0
2017-03-01 13:30:00,23.12,23.12,23.08,23.11,267170.0,21.1852,21.1852,21.1485,21.176,267170.0
2017-03-01 13:35:00,23.1,23.16,23.09,23.1,235439.0,21.1669,21.2218,21.1577,21.1669,235439.0
2017-03-01 13:40:00,23.1,23.1,23.06,23.07,211524.0,21.1669,21.1669,21.1302,21.1394,211524.0
2017-03-01 13:45:00,23.07,23.13,23.04,23.13,304065.0,21.1394,21.1944,21.1119,21.1944,304065.0
2017-03-01 13:50:00,23.12,23.13,23.09,23.11,194766.0,21.1852,21.1944,21.1577,21.176,194766.0
2017-03-01 13:55:00,23.1,23.1,23.0,23.02,143928.0,21.1669,21.1669,21.0752,21.0936,143928.0
2017-03-01 14:00:00,23.02,23.06,22.97,22.98,211555.0,21.0936,21.1302,21.0477,21.0569,211555.0
2017-03-01 14:05:00,22.98,22.98,22.84,22.86,229332.0,21.0569,21.0569,20.9286,20.947,229332.0
2017-03-01 14:10:00,22.87,22.93,22.87,22.93,139950.0,20.9561,21.0111,20.9561,21.0111,139950.0
2017-03-01 14:15:00,22.93,22.94,22.88,22.89,146702.0,21.0111,21.0203,20.9653,20.9744,146702.0
2017-03-01 14:20:00,22.9,22.94,22.9,22.93,217545.0,20.9836,21.0203,20.9836,21.0111,217545.0
2017-03-01 14:25:00,22.94,22.98,22.92,22.93,117505.0,21.0203,21.0569,21.0019,21.0111,117505.0
2017-03-01 14:30:00,22.93,22.94,22.89,22.93,147175.0,21.0111,21.0203,20.9744,21.0111,147175.0
2017-03-01 14:35:00,22.93,22.95,22.93,22.93,52313.0,21.0111,21.0294,21.0111,21.0111,52313.0
2017-03-01 14:40:00,22.93,22.93,22.91,22.93,112719.0,21.0111,21.0111,20.9928,21.0111,112719.0
2017-03-01 14:45:00,22.93,22.94,22.9,22.9,40843.0,21.0111,21.0203,20.9836,20.9836,40843.0
2017-03-01 14:50:00,22.9,22.97,22.9,22.97,93782.0,20.9836,21.0477,20.9836,21.0477,93782.0
2017-03-01 14:55:00,22.96,23.01,22.95,22.99,180623.0,21.0386,21.0844,21.0294,21.0661,180623.0
2017-03-01 15:00:00,22.99,23.04,22.99,23.04,92990.0,21.0661,21.1119,21.0661,21.1119,92990.0
2017-03-01 15:05:00,23.05,23.06,22.97,22.98,119256.0,21.1211,21.1302,21.0477,21.0569,119256.0
2017-03-01 15:10:00,22.98,23.01,22.98,22.98,71658.0,21.0569,21.0844,21.0569,21.0569,71658.0
2017-03-01 15:15:00,22.98,22.99,22.97,22.98,81151.0,21.0569,21.0661,21.0477,21.0569,81151.0
2017-03-01 15:20:00,22.98,23.02,22.98,23.02,85654.0,21.0569,21.0936,21.0569,21.0936,85654.0
2017-03-01 15:25:00,23.01,23.02,22.97,22.99,91657.0,21.0844,21.0936,21.0477,21.0661,91657.0
2017-03-01 15:30:00,22.99,23.0,22.95,22.98,89160.0,21.0661,21.0752,21.0294,21.0569,89160.0
2017-03-01 15:35:00,22.98,23.01,22.97,23.0,71219.0,21.0569,21.0844,21.0477,21.0752,71219.0
2017-03-01 15:40:00,23.0,23.0,22.98,23.0,56835.0,21.0752,21.0752,21.0569,21.0752,56835.0
2017-03-01 15:45:00,23.0,23.01,22.98,22.98,128000.0,21.0752,21.0844,21.0569,21.0569,128000.0
2017-03-01 15:50:00,22.98,23.0,22.98,23.0,99605.0,21.0569,21.0752,21.0569,21.0752,99605.0
2017-03-01 15:55:00,23.0,23.03,22.98,23.0,864429.0,21.0752,21.1027,21.0569,21.0752,864429.0
2017-03-02 09:30:00,22.5,22.62,22.48,22.53,892260.0,20.6171,20.727,20.5988,20.6446,892260.0
2017-03-02 09:35:00,22.54,22.68,22.54,22.63,471011.0,20.6537,20.782,20.6537,20.7362,471011.0
2017-03-02 09:40:00,22.63,22.65,22.58,22.61,349588.0,20.7362,20.7545,20.6904,20.7179,349588.0
2017-03-02 09:45:00,22.61,22.62,22.51,22.52,324548.0,20.7179,20.727,20.6262,20.6354,324548.0
2017-03-02 09:50:00,22.51,22.52,22.43,22.5,349768.0,20.6262,20.6354,20.5529,20.6171,349768.0
2017-03-02 09:55:00,22.5,22.5,22.42,22.43,287303.0,20.6171,20.6171,20.5438,20.5529,287303.0
2017-03-02 10:00:00,22.43,22.55,22.42,22.51,651119.0,20.5529,20.6629,20.5438,20.6262,651119.0
2017-03-02 10:05:00,22.5,22.51,22.47,22.5,252342.0,20.6171,20.6262,20.5896,20.6171,252342.0
2017-03-02 10:10:00,22.5,22.57,22.5,22.53,347344.0,20.6171,20.6812,20.6171,20.6446,347344.0
2017-03-02 10:15:00,22.52,22.52,22.48,22.49,232801.0,20.6354,20.6354,20.5988,20.6079,232801.0
2017-03-02 10:20:00,22.48,22.58,22.47,22.54,270696.0,20.5988,20.6904,20.5896,20.6537,270696.0
2017-03-02 10:25:00,22.54,22.58,22.52,22.52,170087.0,20.6537,20.6904,20.6354,20.6354,170087.0
2017-03-02 10:30:00,22.52,22.52,22.47,22.47,168100.0,20.6354,20.6354,20.5896,20.5896,168100.0
2017-03-02 10:35:00,22.48,22.53,22.47,22.52,180174.0,20.5988,20.6446,20.5896,20.6354,180174.0
2017-03-02 10:40:00,22.53,22.55,22.5,22.51,153650.0,20.6446,20.6629,20.6171,20.6262,153650.0
2017-03-02 10:45:00,22.52,22.52,22.5,22.51,109371.0,20.6354,20.6354,20.6171,20.6262,109371.0
2017-03-02 10:50:00,22.51,22.51,22.45,22.46,274877.0,20.6262,20.6262,20.5713,20.5804,274877.0
2017-03-02 10:55:00,22.47,22.48,22.42,22.46,149003.0,20.5896,20.5988,20.5438,20.5804,149003.0
2017-03-02 11:00:00,22.47,22.47,22.43,22.44,217859.0,20.5896,20.5896,20.5529,20.5621,217859.0
2017-03-02 11:05:00,22.45,22.48,22.43,22.44,109438.0,20.5713,20.5988,20.5529,20.5621,109438.0
2017-03-02 11:10:00,22.44,22.47,22.43,22.43,92523.0,20.5621,20.5896,20.5529,20.5529,92523.0
2017-03-02 11:15:00,22.43,22.43,22.3,22.33,409464.0,20.5529,20.5529,20.4338,20.4613,409464.0
2017-03-02 11:20:00,22.33,22.33,22.27,22.29,274199.0,20.4613,20.4613,20.4063,20.4247,274199.0
2017-03-02 11:25:00,22.29,22.3,22.18,22.21,257967.0,20.4247,20.4338,20.3239,20.3514,257967.0
2017-03-02 11:30:00,22.21,22.22,22.09,22.18,626922.0,20.3514,20.3605,20.2414,20.3239,626922.0
2017-03-02 11:35:00,22.17,22.19,22.1,22.17,363331.0,20.3147,20.333,20.2506,20.3147,363331.0
2017-03-02 11:40:00,22.17,22.24,22.16,22.18,395529.0,20.3147,20.3788,20.3055,20.3239,395529.0
2017-03-02 11:45:00,22.18,22.18,22.11,22.18,327433.0,20.3239,20.3239,20.2597,20.3239,327433.0
2017-03-02 11:50:00,22.18,22.23,22.15,22.21,218666.0,20.3239,20.3697,20.2964,20.3514,218666.0
2017-03-02 11:55:00,22.21,22.25,22.19,22.21,197382.0,20.3514,20.388,20.333,20.3514,197382.0
2017-03-02 12:00:00,22.21,22.23,22.17,22.2,220951.0,20.3514,20.3697,20.3147,20.3422,220951.0
2017-03-02 12:05:00,22.2,22.2,22.09,22.09,386754.0,20.3422,20.3422,20.2414,20.2414,386754.0
2017-03-02 12:10:00,22.1,22.1,22.0,22.04,535308.0,20.2506,20.2506,20.1589,20.1956,535308.0
2017-03-02 12:15:00,22.04,22.09,22.02,22.07,207878.0,20.1956,20.2414,20.1773,20.2231,207878.0
2017-03-02 12:20:00,22.06,22.08,21.95,21.98,289444.0,20.2139,20.2322,20.1131,20.1406,289444.0
2017-03-02 12:25:00,21.98,22.02,21.97,22.01,245503.0,20.1406,20.1773,20.1314,20.1681,245503.0
2017-03-02 12:30:00,22.01,22.02,21.97,21.98,137024.0,20.1681,20.1773,20.1314,20.1406,137024.0
2017-03-02 12:35:00,21.97,22.0,21.94,22.0,133174.0,20.1314,20.1589,20.1039,20.1589,133174.0
2017-03-02 12:40:00,21.99,22.03,21.97,22.03,173191.0,20.1498,20.1864,20.1314,20.1864,173191.0
2017-03-02 12:45:00,22.02,22.02,21.97,22.0,202267.0,20.1773,20.1773,20.1314,20.1589,202267.0
2017-03-02 12:50:00,22.01,22.01,21.98,21.98,293718.0,20.1681,20.1681,20.1406,20.1406,293718.0
2017-03-02 12:55:00,21.98,22.07,21.98,22.06,261354.0,20.1406,20.2231,20.1406,20.2139,261354.0
2017-03-02 13:00:00,22.06,22.11,22.05,22.07,199966.0,20.2139,20.2597,20.2047,20.2231,199966.0
2017-03-02 13:05:00,22.06,22.06,22.02,22.06,97470.0,20.2139,20.2139,20.1773,20.2139,97470.0
2017-03-02 13:10:00,22.07,22.07,22.03,22.06,84446.0,20.2231,20.2231,20.1864,20.2139,84446.0
2017-03-02 13:15:00,22.06,22.07,22.03,22.05,90099.0,20.2139,20.2231,20.1864,20.2047,90099.0
2017-03-02 13:20:00,22.05,22.07,22.0,22.01,115014.0,20.2047,20.2231,20.1589,20.1681,115014.0
2017-03-02 13:25:00,22.01,22.06,22.0,22.01,137541.0,20.1681,20.2139,20.1589,20.1681,137541.0
2017-03-02 13:30:00,22.01,22.01,21.97,21.99,95331.0,20.1681,20.1681,20.1314,20.1498,95331.0
2017-03-02 13:35:00,21.99,22.02,21.99,22.0,94266.0,20.1498,20.1773,20.1498,20.1589,94266.0
2017-03-02 13:40:00,22.0,22.04,22.0,22.03,71862.0,20.1589,20.1956,20.1589,20.1864,71862.0
2017-03-02 13:45:00,22.02,22.02,21.99,21.99,97047.0,20.1773,20.1773,20.1498,20.1498,97047.0
2017-03-02 13:50:00,21.99,22.02,21.99,22.0,55272.0,20.1498,20.1773,20.1498,20.1589,55272.0
2017-03-02 13:55:00,22.01,22.06,22.0,22.05,95629.0,20.1681,20.2139,20.1589,20.2047,95629.0
2017-03-02 14:00:00,22.05,22.05,22.0,22.0,107780.0,20.2047,20.2047,20.1589,20.1589,107780.0
2017-03-02 14:05:00,22.0,22.0,21.97,21.97,132746.0,20.1589,20.1589,20.1314,20.1314,132746.0
2017-03-02 14:10:00,21.97,22.0,21.95,21.97,144579.0,20.1314,20.1589,20.1131,20.1314,144579.0
2017-03-02 14:15:00,21.97,21.98,21.95,21.98,92122.0,20.1314,20.1406,20.1131,20.1406,92122.0
2017-03-02 14:20:00,21.98,21.98,21.91,21.91,205539.0,20.1406,20.1406,20.0765,20.0765,205539.0
2017-03-02 14:25:00,21.91,21.92,21.87,21.9,276695.0,20.0765,20.0856,20.0398,20.0673,276695.0
2017-03-02 14:30:00,21.91,21.91,21.83,21.84,217916.0,20.0765,20.0765,20.0032,20.0123,217916.0
2017-03-02 14:35:00,21.84,21.92,21.84,21.91,258319.0,20.0123,20.0856,20.0123,20.0765,258319.0
2017-03-02 14:40:00,21.9,21.93,21.9,21.93,118350.0,20.0673,20.0948,20.0673,20.0948,118350.0
2017-03-02 14:45:00,21.92,21.92,21.9,21.92,167595.0,20.0856,20.0856,20.0673,20.0856,167595.0
2017-03-02 14:50:00,21.93,22.02,21.93,22.0,220052.0,20.0948,20.1773,20.0948,20.1589,220052.0
2017-03-02 14:55:00,22.01,22.06,22.01,22.02,207883.0,20.1681,20.2139,20.1681,20.1773,207883.0
2017-03-02 15:00:00,22.02,22.11,22.01,22.09,264581.0,20.1773,20.2597,20.1681,20.2414,264581.0
2017-03-02 15:05:00,22.09,22.09,22.06,22.07,172028.0,20.2414,20.2414,20.2139,20.2231,172028.0
2017-03-02 15:10:00,22.07,22.1,22.05,22.1,329339.0,20.2231,20.2506,20.2047,20.2506,329339.0
2017-03-02 15:15:00,22.09,22.1,22.07,22.08,254216.0,20.2414,20.2506,20.2231,20.2322,254216.0
2017-03-02 15:20:00,22.08,22.08,21.99,21.99,246386.0,20.2322,20.2322,20.1498,20.1498,246386.0
2017-03-02 15:25:00,21.99,22.01,21.96,21.96,240138.0,20.1498,20.1681,20.1223,20.1223,240138.0
2017-03-02 15:30:00,21.95,21.99,21.94,21.94,252478.0,20.1131,20.1498,20.1039,20.1039,252478.0
2017-03-02 15:35:00,21.94,21.97,21.92,21.95,402907.0,20.1039,20.1314,20.0856,20.1131,402907.0
2017-03-02 15:40:00,21.95,21.95,21.89,21.9,333048.0,20.1131,20.1131,20.0581,20.0673,333048.0
2017-03-02 15:45:00,21.9,21.91,21.85,21.86,377674.0,20.0673,20.0765,20.0215,20.0306,377674.0
2017-03-02 15:50:00,21.86,21.92,21.84,21.86,430298.0,20.0306,20.0856,20.0123,20.0306,430298.0
2017-03-02 15:55:00,21.86,21.94,21.86,21.92,958568.0,20.0306,20.1039,20.0306,20.0856,958568.0
2017-03-03 09:30:00,21.74,21.92,21.72,21.89,814047.0,19.9207,20.0856,19.9024,20.0581,814047.0
2017-03-03 09:35:00,21.89,22.0,21.87,22.0,516147.0,20.0581,20.1589,20.0398,20.1589,516147.0
2017-03-03 09:40:00,22.0,22.02,21.9,21.9,409357.0,20.1589,20.1773,20.0673,20.0673,409357.0
2017-03-03 09:45:00,21.9,21.9,21.81,21.86,387835.0,20.0673,20.0673,19.9848,20.0306,387835.0
2017-03-03 09:50:00,21.87,21.87,21.68,21.74,569164.0,20.0398,20.0398,19.8657,19.9207,569164.0
2017-03-03 09:55:00,21.74,21.78,21.69,21.76,302109.0,19.9207,19.9573,19.8749,19.939,302109.0
2017-03-03 10:00:00,21.75,21.75,21.62,21.69,669292.0,19.9298,19.9298,19.8107,19.8749,669292.0
2017-03-03 10:05:00,21.69,21.72,21.67,21.72,338015.0,19.8749,19.9024,19.8565,19.9024,338015.0
2017-03-03 10:10:00,21.72,21.75,21.68,21.75,274824.0,19.9024,19.9298,19.8657,19.9298,274824.0
2017-03-03 10:15:00,21.74,21.74,21.7,21.71,139611.0,19.9207,19.9207,19.884,19.8932,139611.0
2017-03-03 10:20:00,21.71,21.84,21.71,21.79,421750.0,19.8932,20.0123,19.8932,19.9665,421750.0
2017-03-03 10:25:00,21.79,21.81,21.72,21.76,168225.0,19.9665,19.9848,19.9024,19.939,168225.0
2017-03-03 10:30:00,21.76,21.87,21.75,21.85,183848.0,19.939,20.0398,19.9298,20.0215,183848.0
2017-03-03 10:35:00,21.85,21.87,21.81,21.87,180612.0,20.0215,20.0398,19.9848,20.0398,180612.0
2017-03-03 10:40:00,21.87,21.95,21.86,21.95,325987.0,20.0398,20.1131,20.0306,20.1131,325987.0
2017-03-03 10:45:00,21.95,21.98,21.9,21.92,217927.0,20.1131,20.1406,20.0673,20.0856,217927.0
2017-03-03 10:50:00,21.92,21.92,21.84,21.88,169693.0,20.0856,20.0856,20.0123,20.049,169693.0
2017-03-03 10:55:00,21.87,21.87,21.8,21.86,143594.0,20.0398,20.0398,19.9757,20.0306,143594.0
2017-03-03 11:00:00,21.86,21.86,21.77,21.77,139731.0,20.0306,20.0306,19.9482,19.9482,139731.0
2017-03-03 11:05:00,21.77,21.82,21.76,21.79,160601.0,19.9482,19.994,19.939,19.9665,160601.0
2017-03-03 11:10:00,21.79,21.79,21.73,21.75,77195.0,19.9665,19.9665,19.9115,19.9298,77195.0
2017-03-03 11:15:00,21.75,21.76,21.68,21.7,213523.0,19.9298,19.939,19.8657,19.884,213523.0
2017-03-03 11:20:00,21.7,21.73,21.66,21.69,246361.0,19.884,19.9115,19.8474,19.8749,246361.0
2017-03-03 11:25:00,21.69,21.74,21.68,21.73,149100.0,19.8749,19.9207,19.8657,19.9115,149100.0
2017-03-03 11:30:00,21.73,21.75,21.67,21.7,140554.0,19.9115,19.9298,19.8565,19.884,140554.0
2017-03-03 11:35:00,21.7,21.74,21.7,21.73,84959.0,19.884,19.9207,19.884,19.9115,84959.0
2017-03-03 11:40:00,21.73,21.75,21.72,21.72,65956.0,19.9115,19.9298,19.9024,19.9024,65956.0
2017-03-03 11:45:00,21.71,21.76,21.7,21.74,85049.0,19.8932,19.939,19.884,19.9207,85049.0
2017-03-03 11:50:00,21.73,21.73,21.7,21.73,105446.0,19.9115,19.9115,19.884,19.9115,105446.0
2017-03-03 11:55:00,21.74,21.74,21.67,21.67,82743.0,19.9207,19.9207,19.8565,19.8565,82743.0
2017-03-03 12:00:00,21.66,21.72,21.65,21.72,102009.0,19.8474,19.9024,19.8382,19.9024,102009.0
2017-03-03 12:05:00,21.71,21.75,21.71,21.72,44274.0,19.8932,19.9298,19.8932,19.9024,44274.0
2017-03-03 12:10:00,21.72,21.77,21.72,21.76,40923.0,19.9024,19.9482,19.9024,19.939,40923.0
2017-03-03 12:15:00,21.76,21.76,21.72,21.74,49969.0,19.939,19.939,19.9024,19.9207,49969.0
2017-03-03 12:20:00,21.74,21.75,21.72,21.73,48674.0,19.9207,19.9298,19.9024,19.9115,48674.0
2017-03-03 12:25:00,21.73,21.78,21.73,21.77,34792.0,19.9115,19.9573,19.9115,19.9482,34792.0
2017-03-03 12:30:00,21.77,21.77,21.75,21.77,80220.0,19.9482,19.9482,19.9298,19.9482,80220.0
2017-03-03 12:35:00,21.76,21.79,21.74,21.76,228162.0,19.939,19.9665,19.9207,19.939,228162.0
2017-03-03 12:40:00,21.76,21.76,21.73,21.74,59444.0,19.939,19.939,19.9115,19.9207,59444.0
2017-03-03 12:45:00,21.73,21.81,21.73,21.81,196290.0,19.9115,19.9848,19.9115,19.9848,196290.0
2017-03-03 12:50:00,21.81,21.86,21.78,21.82,194594.0,19.9848,20.0306,19.9573,19.994,194594.0
2017-03-03 12:55:00,21.81,21.81,21.78,21.8,102295.0,19.9848,19.9848,19.9573,19.9757,102295.0
2017-03-03 13:00:00,21.8,21.92,21.58,21.91,1636560.0,19.9757,20.0856,19.7741,20.0765,1636560.0
2017-03-03 13:05:00,21.9,21.9,21.82,21.84,348645.0,20.0673,20.0673,19.994,20.0123,348645.0
2017-03-03 13:10:00,21.85,22.08,21.85,21.96,738542.0,20.0215,20.2322,20.0215,20.1223,738542.0
2017-03-03 13:15:00,21.96,21.96,21.83,21.92,442833.0,20.1223,20.1223,20.0032,20.0856,442833.0
2017-03-03 13:20:00,21.92,21.95,21.85,21.86,258807.0,20.0856,20.1131,20.0215,20.0306,258807.0
2017-03-03 13:25:00,21.85,21.89,21.84,21.85,112477.0,20.0215,20.0581,20.0123,20.0215,112477.0
2017-03-03 13:30:00,21.86,21.88,21.74,21.82,168664.0,20.0306,20.049,19.9207,19.994,168664.0
2017-03-03 13:35:00,21.82,21.85,21.81,21.82,195692.0,19.994,20.0215,19.9848,19.994,195692.0
2017-03-03 13:40:00,21.81,21.87,21.8,21.85,111303.0,19.9848,20.0398,19.9757,20.0215,111303.0
2017-03-03 13:45:00,21.85,21.86,21.83,21.86,134937.0,20.0215,20.0306,20.0032,20.0306,134937.0
2017-03-03 13:50:00,21.86,21.94,21.86,21.9,85901.0,20.0306,20.1039,20.0306,20.0673,85901.0
2017-03-03 13:55:00,21.9,21.96,21.89,21.95,151494.0,20.0673,20.1223,20.0581,20.1131,151494.0
2017-03-03 14:00:00,21.95,22.03,21.94,22.03,386265.0,20.1131,20.1864,20.1039,20.1864,386265.0
2017-03-03 14:05:00,22.04,22.25,22.03,22.21,423546.0,20.1956,20.388,20.1864,20.3514,423546.0
2017-03-03 14:10:00,22.21,22.21,22.1,22.11,211343.0,20.3514,20.3514,20.2506,20.2597,211343.0
2017-03-03 14:15:00,22.11,22.19,22.09,22.17,227926.0,20.2597,20.333,20.2414,20.3147,227926.0
2017-03-03 14:20:00,22.17,22.35,22.17,22.35,431593.0,20.3147,20.4796,20.3147,20.4796,431593.0
2017-03-03 14:25:00,22.35,22.4,22.3,22.33,474471.0,20.4796,20.5255,20.4338,20.4613,474471.0
2017-03-03 14:30:00,22.33,22.41,22.3,22.37,284286.0,20.4613,20.5346,20.4338,20.498,284286.0
2017-03-03 14:35:00,22.37,22.38,22.32,22.34,218898.0,20.498,20.5071,20.4521,20.4705,218898.0
2017-03-03 14:40:00,22.34,22.38,22.31,22.33,279633.0,20.4705,20.5071,20.443,20.4613,279633.0
2017-03-03 14:45:00,22.33,22.36,22.31,22.34,228433.0,20.4613,20.4888,20.443,20.4705,228433.0
2017-03-03 14:50:00,22.33,22.38,22.3,22.34,219472.0,20.4613,20.5071,20.4338,20.4705,219472.0
2017-03-03 14:55:00,22.34,22.35,22.3,22.31,218612.0,20.4705,20.4796,20.4338,20.443,218612.0
2017-03-03 15:00:00,22.31,22.44,22.31,22.42,481678.0,20.443,20.5621,20.443,20.5438,481678.0
2017-03-03 15:05:00,22.42,22.46,22.38,22.39,369148.0,20.5438,20.5804,20.5071,20.5163,369148.0
2017-03-03 15:10:00,22.39,22.39,22.26,22.27,414788.0,20.5163,20.5163,20.3972,20.4063,414788.0
2017-03-03 15:15:00,22.27,22.31,22.26,22.29,209940.0,20.4063,20.443,20.3972,20.4247,209940.0
2017-03-03 15:20:00,22.29,22.33,22.19,22.25,353486.0,20.4247,20.4613,20.333,20.388,353486.0
2017-03-03 15:25:00,22.25,22.27,22.24,22.25,155134.0,20.388,20.4063,20.3788,20.388,155134.0
2017-03-03 15:30:00,22.25,22.3,22.22,22.27,301220.0,20.388,20.4338,20.3605,20.4063,301220.0
2017-03-03 15:35:00,22.27,22.33,22.27,22.28,341855.0,20.4063,20.4613,20.4063,20.4155,341855.0
2017-03-03 15:40:00,22.28,22.33,22.27,22.29,387697.0,20.4155,20.4613,20.4063,20.4247,387697.0
2017-03-03 15:45:00,22.28,22.33,22.28,22.31,162631.0,20.4155,20.4613,20.4155,20.443,162631.0
2017-03-03 15:50:00,22.31,22.33,22.3,22.31,440180.0,20.443,20.4613,20.4338,20.443,440180.0
2017-03-03 15:55:00,22.31,22.33,22.16,22.19,1823704.0,20.443,20.4613,20.3055,20.333,1823704.0
2017-03-06 09:30:00,22.11,22.11,21.81,21.88,1074564.0,20.2597,20.2597,19.9848,20.049,1074564.0
2017-03-06 09:35:00,21.87,21.91,21.82,21.86,481335.0,20.0398,20.0765,19.994,20.0306,481335.0
2017-03-06 09:40:00,21.86,21.94,21.86,21.93,460852.0,20.0306,20.1039,20.0306,20.0948,460852.0
2017-03-06 09:45:00,21.92,21.97,21.89,21.89,188937.0,20.0856,20.1314,20.0581,20.0581,188937.0
2017-03-06 09:50:00,21.89,21.96,21.86,21.94,129194.0,20.0581,20.1223,20.0306,20.1039,129194.0
2017-03-06 09:55:00,21.94,22.01,21.93,21.95,202606.0,20.1039,20.1681,20.0948,20.1131,202606.0
2017-03-06 10:00:00,21.95,22.01,21.9,22.0,151844.0,20.1131,20.1681,20.0673,20.1589,151844.0
2017-03-06 10:05:00,21.99,22.01,21.93,21.97,133457.0,20.1498,20.1681,20.0948,20.1314,133457.0
2017-03-06 10:10:00,21.98,21.99,21.85,21.86,134685.0,20.1406,20.1498,20.0215,20.0306,134685.0
2017-03-06 10:15:00,21.88,21.9,21.79,21.79,196096.0,20.049,20.0673,19.9665,19.9665,196096.0
2017-03-06 10:20:00,21.79,21.89,21.79,21.84,210722.0,19.9665,20.0581,19.9665,20.0123,210722.0
2017-03-06 10:25:00,21.84,21.87,21.81,21.86,171419.0,20.0123,20.0398,19.9848,20.0306,171419.0
2017-03-06 10:30:00,21.86,21.88,21.81,21.85,100209.0,20.0306,20.049,19.9848,20.0215,100209.0
2017-03-06 10:35:00,21.86,21.88,21.84,21.85,216332.0,20.0306,20.049,20.0123,20.0215,216332.0
2017-03-06 10:40:00,21.86,21.92,21.86,21.9,96449.0,20.0306,20.0856,20.0306,20.0673,96449.0
2017-03-06 10:45:00,21.9,21.9,21.84,21.86,129834.0,20.0673,20.0673,20.0123,20.0306,129834.0
2017-03-06 10:50:00,21.86,21.88,21.8,21.8,142282.0,20.0306,20.049,19.9757,19.9757,142282.0
2017-03-06 10:55:00,21.8,21.82,21.72,21.77,336719.0,19.9757,19.994,19.9024,19.9482,336719.0
2017-03-06 11:00:00,21.76,21.76,21.67,21.69,365329.0,19.939,19.939,19.8565,19.8749,365329.0
2017-03-06 11:05:00,21.69,21.7,21.58,21.59,394173.0,19.8749,19.884,19.7741,19.7832,394173.0
2017-03-06 11:10:00,21.59,21.63,21.56,21.62,403387.0,19.7832,19.8199,19.7557,19.8107,403387.0
2017-03-06 11:15:00,21.61,21.63,21.57,21.62,278562.0,19.8016,19.8199,19.7649,19.8107,278562.0
2017-03-06 11:20:00,21.61,21.66,21.6,21.64,183975.0,19.8016,19.8474,19.7924,19.8291,183975.0
2017-03-06 11:25:00,21.64,21.64,21.57,21.6,232991.0,19.8291,19.8291,19.7649,19.7924,232991.0
2017-03-06 11:30:00,21.59,21.64,21.59,21.61,277453.0,19.7832,19.8291,19.7832,19.8016,277453.0
2017-03-06 11:35:00,21.61,21.61,21.52,21.52,361256.0,19.8016,19.8016,19.7191,19.7191,361256.0
2017-03-06 11:40:00,21.53,21.53,21.49,21.51,398320.0,19.7283,19.7283,19.6916,19.7099,398320.0
2017-03-06 11:45:00,21.51,21.51,21.39,21.42,451003.0,19.7099,19.7099,19.6,19.6275,451003.0
2017-03-06 11:50:00,21.41,21.45,21.38,21.38,205430.0,19.6183,19.655,19.5908,19.5908,205430.0
2017-03-06 11:55:00,21.38,21.43,21.36,21.41,262062.0,19.5908,19.6366,19.5725,19.6183,262062.0
2017-03-06 12:00:00,21.42,21.5,21.42,21.48,287241.0,19.6275,19.7008,19.6275,19.6824,287241.0
2017-03-06 12:05:00,21.48,21.49,21.43,21.43,147262.0,19.6824,19.6916,19.6366,19.6366,147262.0
2017-03-06 12:10:00,21.42,21.47,21.42,21.46,129894.0,19.6275,19.6733,19.6275,19.6641,129894.0
2017-03-06 12:15:00,21.46,21.5,21.44,21.49,194489.0,19.6641,19.7008,19.6458,19.6916,194489.0
2017-03-06 12:20:00,21.49,21.49,21.44,21.47,92304.0,19.6916,19.6916,19.6458,19.6733,92304.0
2017-03-06 12:25:00,21.47,21.47,21.43,21.47,103029.0,19.6733,19.6733,19.6366,19.6733,103029.0
2017-03-06 12:30:00,21.47,21.52,21.47,21.52,136412.0,19.6733,19.7191,19.6733,19.7191,136412.0
2017-03-06 12:35:00,21.52,21.54,21.49,21.5,100519.0,19.7191,19.7374,19.6916,19.7008,100519.0
2017-03-06 12:40:00,21.49,21.52,21.45,21.46,118668.0,19.6916,19.7191,19.655,19.6641,118668.0
2017-03-06 12:45:00,21.45,21.48,21.43,21.48,160628.0,19.655,19.6824,19.6366,19.6824,160628.0
2017-03-06 12:50:00,21.47,21.47,21.44,21.44,88884.0,19.6733,19.6733,19.6458,19.6458,88884.0
2017-03-06 12:55:00,21.43,21.44,21.4,21.42,254580.0,19.6366,19.6458,19.6091,19.6275,254580.0
2017-03-06 13:00:00,21.42,21.43,21.4,21.41,59218.0,19.6275,19.6366,19.6091,19.6183,59218.0
2017-03-06 13:05:00,21.42,21.43,21.42,21.43,71805.0,19.6275,19.6366,19.6275,19.6366,71805.0
2017-03-06 13:10:00,21.43,21.46,21.42,21.44,86477.0,19.6366,19.6641,19.6275,19.6458,86477.0
2017-03-06 13:15:00,21.44,21.46,21.42,21.44,52601.0,19.6458,19.6641,19.6275,19.6458,52601.0
2017-03-06 13:20:00,21.44,21.44,21.4,21.42,71253.0,19.6458,19.6458,19.6091,19.6275,71253.0
2017-03-06 13:25:00,21.42,21.42,21.4,21.42,102227.0,19.6275,19.6275,19.6091,19.6275,102227.0
2017-03-06 13:30:00,21.43,21.55,21.43,21.52,232214.0,19.6366,19.7466,19.6366,19.7191,232214.0
2017-03-06 13:35:00,21.51,21.51,21.48,21.5,96883.0,19.7099,19.7099,19.6824,19.7008,96883.0
2017-03-06 13:40:00,21.51,21.52,21.49,21.51,82396.0,19.7099,19.7191,19.6916,19.7099,82396.0
2017-03-06 13:45:00,21.5,21.52,21.48,21.49,88022.0,19.7008,19.7191,19.6824,19.6916,88022.0
2017-03-06 13:50:00,21.49,21.52,21.49,21.52,71739.0,19.6916,19.7191,19.6916,19.7191,71739.0
2017-03-06 13:55:00,21.52,21.63,21.52,21.59,148628.0,19.7191,19.8199,19.7191,19.7832,148628.0
2017-03-06 14:00:00,21.59,21.59,21.53,21.53,63148.0,19.7832,19.7832,19.7283,19.7283,63148.0
2017-03-06 14:05:00,21.54,21.58,21.54,21.55,100381.0,19.7374,19.7741,19.7374,19.7466,100381.0
2017-03-06 14:10:00,21.55,21.56,21.53,21.56,65298.0,19.7466,19.7557,19.7283,19.7557,65298.0
2017-03-06 14:15:00,21.56,21.58,21.55,21.58,85220.0,19.7557,19.7741,19.7466,19.7741,85220.0
2017-03-06 14:20:00,21.58,21.59,21.56,21.58,110685.0,19.7741,19.7832,19.7557,19.7741,110685.0
2017-03-06 14:25:00,21.58,21.61,21.58,21.6,50256.0,19.7741,19.8016,19.7741,19.7924,50256.0
2017-03-06 14:30:00,21.59,21.59,21.47,21.47,171600.0,19.7832,19.7832,19.6733,19.6733,171600.0
2017-03-06 14:35:00,21.48,21.51,21.45,21.51,214692.0,19.6824,19.7099,19.655,19.7099,214692.0
2017-03-06 14:40:00,21.51,21.51,21.45,21.47,182272.0,19.7099,19.7099,19.655,19.6733,182272.0
2017-03-06 14:45:00,21.47,21.49,21.45,21.48,151506.0,19.6733,19.6916,19.655,19.6824,151506.0
2017-03-06 14:50:00,21.48,21.49,21.47,21.49,106692.0,19.6824,19.6916,19.6733,19.6916,106692.0
2017-03-06 14:55:00,21.49,21.55,21.49,21.55,208284.0,19.6916,19.7466,19.6916,19.7466,208284.0
2017-03-06 15:00:00,21.55,21.56,21.51,21.52,153963.0,19.7466,19.7557,19.7099,19.7191,153963.0
2017-03-06 15:05:00,21.51,21.51,21.47,21.5,160799.0,19.7099,19.7099,19.6733,19.7008,160799.0
2017-03-06 15:10:00,21.5,21.5,21.43,21.43,158241.0,19.7008,19.7008,19.6366,19.6366,158241.0
2017-03-06 15:15:00,21.44,21.45,21.41,21.42,194699.0,19.6458,19.655,19.6183,19.6275,194699.0
2017-03-06 15:20:00,21.42,21.5,21.42,21.48,284152.0,19.6275,19.7008,19.6275,19.6824,284152.0
2017-03-06 15:25:00,21.48,21.53,21.48,21.52,174706.0,19.6824,19.7283,19.6824,19.7191,174706.0
2017-03-06 15:30:00,21.52,21.52,21.46,21.47,193174.0,19.7191,19.7191,19.6641,19.6733,193174.0
2017-03-06 15:35:00,21.47,21.5,21.43,21.5,252258.0,19.6733,19.7008,19.6366,19.7008,252258.0
2017-03-06 15:40:00,21.51,21.55,21.5,21.5,233276.0,19.7099,19.7466,19.7008,19.7008,233276.0
2017-03-06 15:45:00,21.5,21.57,21.5,21.53,324981.0,19.7008,19.7649,19.7008,19.7283,324981.0
2017-03-06 15:50:00,21.53,21.56,21.52,21.56,371373.0,19.7283,19.7557,19.7191,19.7557,371373.0
2017-03-06 15:55:00,21.56,21.65,21.55,21.63,1025082.0,19.7557,19.8382,19.7466,19.8199,1025082.0
2017-03-07 09:30:00,21.38,21.39,21.22,21.31,667670.0,19.5908,19.6,19.4442,19.5267,667670.0
2017-03-07 09:35:00,21.31,21.33,21.23,21.3,330446.0,19.5267,19.545,19.4534,19.5175,330446.0
2017-03-07 09:40:00,21.3,21.4,21.27,21.38,629570.0,19.5175,19.6091,19.49,19.5908,629570.0
2017-03-07 09:45:00,21.37,21.4,21.32,21.39,187530.0,19.5816,19.6091,19.5358,19.6,187530.0
2017-03-07 09:50:00,21.38,21.49,21.38,21.46,186754.0,19.5908,19.6916,19.5908,19.6641,186754.0
2017-03-07 09:55:00,21.46,21.55,21.43,21.43,258260.0,19.6641,19.7466,19.6366,19.6366,258260.0
2017-03-07 10:00:00,21.42,21.48,21.38,21.43,298635.0,19.6275,19.6824,19.5908,19.6366,298635.0
2017-03-07 10:05:00,21.42,21.47,21.42,21.47,125902.0,19.6275,19.6733,19.6275,19.6733,125902.0
2017-03-07 10:10:00,21.47,21.51,21.46,21.48,215121.0,19.6733,19.7099,19.6641,19.6824,215121.0
2017-03-07 10:15:00,21.48,21.51,21.45,21.46,262778.0,19.6824,19.7099,19.655,19.6641,262778.0
2017-03-07 10:20:00,21.47,21.49,21.42,21.49,199277.0,19.6733,19.6916,19.6275,19.6916,199277.0
2017-03-07 10:25:00,21.49,21.49,21.42,21.46,154841.0,19.6916,19.6916,19.6275,19.6641,154841.0
2017-03-07 10:30:00,21.45,21.46,21.43,21.46,62427.0,19.655,19.6641,19.6366,19.6641,62427.0
2017-03-07 10:35:00,21.46,21.48,21.38,21.38,139799.0,19.6641,19.6824,19.5908,19.5908,139799.0
2017-03-07 10:40:00,21.38,21.42,21.37,21.42,122909.0,19.5908,19.6275,19.5816,19.6275,122909.0
2017-03-07 10:45:00,21.43,21.48,21.43,21.48,74044.0,19.6366,19.6824,19.6366,19.6824,74044.0
2017-03-07 10:50:00,21.49,21.65,21.49,21.65,616810.0,19.6916,19.8382,19.6916,19.8382,616810.0
2017-03-07 10:55:00,21.66,21.78,21.64,21.77,561815.0,19.8474,19.9573,19.8291,19.9482,561815.0
2017-03-07 11:00:00,21.77,21.8,21.66,21.68,306052.0,19.9482,19.9757,19.8474,19.8657,306052.0
2017-03-07 11:05:00,21.68,21.76,21.68,21.75,172146.0,19.8657,19.939,19.8657,19.9298,172146.0
2017-03-07 11:10:00,21.75,21.75,21.69,21.71,153755.0,19.9298,19.9298,19.8749,19.8932,153755.0
2017-03-07 11:15:00,21.71,21.72,21.64,21.64,160129.0,19.8932,19.9024,19.8291,19.8291,160129.0
2017-03-07 11:20:00,21.64,21.67,21.61,21.66,221155.0,19.8291,19.8565,19.8016,19.8474,221155.0
2017-03-07 11:25:00,21.66,21.7,21.62,21.67,124060.0,19.8474,19.884,19.8107,19.8565,124060.0
2017-03-07 11:30:00,21.67,21.7,21.64,21.65,205951.0,19.8565,19.884,19.8291,19.8382,205951.0
2017-03-07 11:35:00,21.64,21.64,21.57,21.58,237836.0,19.8291,19.8291,19.7649,19.7741,237836.0
2017-03-07 11:40:00,21.58,21.61,21.56,21.56,121717.0,19.7741,19.8016,19.7557,19.7557,121717.0
2017-03-07 11:45:00,21.57,21.6,21.56,21.57,166507.0,19.7649,19.7924,19.7557,19.7649,166507.0
2017-03-07 11:50:00,21.57,21.62,21.56,21.59,101665.0,19.7649,19.8107,19.7557,19.7832,101665.0
2017-03-07 11:55:00,21.59,21.66,21.58,21.65,123625.0,19.7832,19.8474,19.7741,19.8382,123625.0
2017-03-07 12:00:00,21.65,21.69,21.63,21.68,124989.0,19.8382,19.8749,19.8199,19.8657,124989.0
2017-03-07 12:05:00,21.69,21.71,21.66,21.7,81545.0,19.8749,19.8932,19.8474,19.884,81545.0
2017-03-07 12:10:00,21.71,21.75,21.7,21.7,133107.0,19.8932,19.9298,19.884,19.884,133107.0
2017-03-07 12:15:00,21.7,21.7,21.67,21.7,71238.0,19.884,19.884,19.8565,19.884,71238.0
2017-03-07 12:20:00,21.69,21.69,21.64,21.64,83616.0,19.8749,19.8749,19.8291,19.8291,83616.0
2017-03-07 12:25:00,21.65,21.66,21.62,21.65,74278.0,19.8382,19.8474,19.8107,19.8382,74278.0
2017-03-07 12:30:00,21.65,21.67,21.63,21.65,82733.0,19.8382,19.8565,19.8199,19.8382,82733.0
2017-03-07 12:35:00,21.64,21.65,21.59,21.6,146563.0,19.8291,19.8382,19.7832,19.7924,146563.0
2017-03-07 12:40:00,21.6,21.61,21.56,21.56,80881.0,19.7924,19.8016,19.7557,19.7557,80881.0
2017-03-07 12:45:00,21.56,21.63,21.56,21.61,82182.0,19.7557,19.8199,19.7557,19.8016,82182.0
2017-03-07 12:50:00,21.61,21.61,21.58,21.59,56695.0,19.8016,19.8016,19.7741,19.7832,56695.0
2017-03-07 12:55:00,21.58,21.58,21.55,21.57,94715.0,19.7741,19.7741,19.7466,19.7649,94715.0
2017-03-07 13:00:00,21.56,21.56,21.46,21.47,216903.0,19.7557,19.7557,19.6641,19.6733,216903.0
2017-03-07 13:05:00,21.47,21.51,21.47,21.49,81459.0,19.6733,19.7099,19.6733,19.6916,81459.0
2017-03-07 13:10:00,21.49,21.51,21.49,21.5,34380.0,19.6916,19.7099,19.6916,19.7008,34380.0
2017-03-07 13:15:00,21.5,21.5,21.46,21.48,104742.0,19.7008,19.7008,19.6641,19.6824,104742.0
2017-03-07 13:20:00,21.46,21.46,21.36,21.36,254811.0,19.6641,19.6641,19.5725,19.5725,254811.0
2017-03-07 13:25:00,21.36,21.41,21.35,21.39,111699.0,19.5725,19.6183,19.5633,19.6,111699.0
2017-03-07 13:30:00,21.39,21.42,21.39,21.39,73313.0,19.6,19.6275,19.6,19.6,73313.0
2017-03-07 13:35:00,21.39,21.41,21.37,21.37,69989.0,19.6,19.6183,19.5816,19.5816,69989.0
2017-03-07 13:40:00,21.37,21.4,21.36,21.36,79931.0,19.5816,19.6091,19.5725,19.5725,79931.0
2017-03-07 13:45:00,21.36,21.4,21.34,21.38,76231.0,19.5725,19.6091,19.5542,19.5908,76231.0
2017-03-07 13:50:00,21.38,21.39,21.37,21.37,25860.0,19.5908,19.6,19.5816,19.5816,25860.0
2017-03-07 13:55:00,21.38,21.41,21.38,21.4,62799.0,19.5908,19.6183,19.5908,19.6091,62799.0
2017-03-07 14:00:00,21.41,21.46,21.4,21.46,94032.0,19.6183,19.6641,19.6091,19.6641,94032.0
2017-03-07 14:05:00,21.46,21.46,21.42,21.45,19850.0,19.6641,19.6641,19.6275,19.655,19850.0
2017-03-07 14:10:00,21.44,21.44,21.41,21.41,61723.0,19.6458,19.6458,19.6183,19.6183,61723.0
2017-03-07 14:15:00,21.41,21.46,21.41,21.44,44311.0,19.6183,19.6641,19.6183,19.6458,44311.0
2017-03-07 14:20:00,21.44,21.44,21.43,21.43,23075.0,19.6458,19.6458,19.6366,19.6366,23075.0
2017-03-07 14:25:00,21.44,21.44,21.39,21.4,85811.0,19.6458,19.6458,19.6,19.6091,85811.0
2017-03-07 14:30:00,21.4,21.41,21.37,21.38,72951.0,19.6091,19.6183,19.5816,19.5908,72951.0
2017-03-07 14:35:00,21.37,21.37,21.33,21.34,182747.0,19.5816,19.5816,19.545,19.5542,182747.0
2017-03-07 14:40:00,21.33,21.34,21.32,21.34,98351.0,19.545,19.5542,19.5358,19.5542,98351.0
2017-03-07 14:45:00,21.33,21.34,21.33,21.33,66741.0,19.545,19.5542,19.545,19.545,66741.0
2017-03-07 14:50:00,21.33,21.37,21.33,21.35,104729.0,19.545,19.5816,19.545,19.5633,104729.0
2017-03-07 14:55:00,21.36,21.36,21.34,21.35,37132.0,19.5725,19.5725,19.5542,19.5633,37132.0
2017-03-07 15:00:00,21.34,21.35,21.33,21.33,126356.0,19.5542,19.5633,19.545,19.545,126356.0
2017-03-07 15:05:00,21.33,21.36,21.32,21.36,105521.0,19.545,19.5725,19.5358,19.5725,105521.0
2017-03-07 15:10:00,21.37,21.37,21.35,21.35,138487.0,19.5816,19.5816,19.5633,19.5633,138487.0
2017-03-07 15:15:00,21.36,21.4,21.36,21.38,120774.0,19.5725,19.6091,19.5725,19.5908,120774.0
2017-03-07 15:20:00,21.39,21.41,21.39,21.4,60475.0,19.6,19.6183,19.6,19.6091,60475.0
2017-03-07 15:25:00,21.4,21.51,21.4,21.47,185090.0,19.6091,19.7099,19.6091,19.6733,185090.0
2017-03-07 15:30:00,21.47,21.5,21.44,21.5,165917.0,19.6733,19.7008,19.6458,19.7008,165917.0
2017-03-07 15:35:00,21.5,21.51,21.47,21.5,210889.0,19.7008,19.7099,19.6733,19.7008,210889.0
2017-03-07 15:40:00,21.5,21.56,21.49,21.55,348430.0,19.7008,19.7557,19.6916,19.7466,348430.0
2017-03-07 15:45:00,21.55,21.56,21.52,21.52,264012.0,19.7466,19.7557,19.7191,19.7191,264012.0
2017-03-07 15:50:00,21.52,21.55,21.51,21.53,219403.0,19.7191,19.7466,19.7099,19.7283,219403.0
2017-03-07 15:55:00,21.53,21.54,21.48,21.5,642822.0,19.7283,19.7374,19.6824,19.7008,642822.0
2017-03-08 09:30:00,21.23,21.3,21.17,21.23,854047.0,19.4534,19.5175,19.3984,19.4534,854047.0
2017-03-08 09:35:00,21.23,21.25,21.18,21.21,470516.0,19.4534,19.4717,19.4075,19.435,470516.0
2017-03-08 09:40:00,21.22,21.33,21.2,21.32,351382.0,19.4442,19.545,19.4259,19.5358,351382.0
2017-03-08 09:45:00,21.32,21.4,21.31,21.4,268983.0,19.5358,19.6091,19.5267,19.6091,268983.0
2017-03-08 09:50:00,21.39,21.42,21.34,21.37,325674.0,19.6,19.6275,19.5542,19.5816,325674.0
2017-03-08 09:55:00,21.37,21.37,21.27,21.32,276859.0,19.5816,19.5816,19.49,19.5358,276859.0
2017-03-08 10:00:00,21.32,21.34,21.28,21.28,127707.0,19.5358,19.5542,19.4992,19.4992,127707.0
2017-03-08 10:05:00,21.27,21.35,21.26,21.31,219245.0,19.49,19.5633,19.4809,19.5267,219245.0
2017-03-08 10:10:00,21.31,21.32,21.27,21.28,95733.0,19.5267,19.5358,19.49,19.4992,95733.0
2017-03-08 10:15:00,21.27,21.3,21.25,21.3,117988.0,19.49,19.5175,19.4717,19.5175,117988.0
2017-03-08 10:20:00,21.3,21.32,21.26,21.28,128099.0,19.5175,19.5358,19.4809,19.4992,128099.0
2017-03-08 10:25:00,21.28,21.29,21.24,21.26,201725.0,19.4992,19.5083,19.4625,19.4809,201725.0
2017-03-08 10:30:00,21.26,21.27,21.19,21.23,535149.0,19.4809,19.49,19.4167,19.4534,535149.0
2017-03-08 10:35:00,21.22,21.3,21.21,21.28,400520.0,19.4442,19.5175,19.435,19.4992,400520.0
2017-03-08 10:40:00,21.29,21.32,21.28,21.31,117790.0,19.5083,19.5358,19.4992,19.5267,117790.0
2017-03-08 10:45:00,21.3,21.34,21.3,21.32,100248.0,19.5175,19.5542,19.5175,19.5358,100248.0
2017-03-08 10:50:00,21.31,21.36,21.3,21.36,115505.0,19.5267,19.5725,19.5175,19.5725,115505.0
2017-03-08 10:55:00,21.36,21.4,21.35,21.36,136760.0,19.5725,19.6091,19.5633,19.5725,136760.0
2017-03-08 11:00:00,21.36,21.37,21.3,21.33,222983.0,19.5725,19.5816,19.5175,19.545,222983.0
2017-03-08 11:05:00,21.32,21.33,21.3,21.3,87109.0,19.5358,19.545,19.5175,19.5175,87109.0
2017-03-08 11:10:00,21.3,21.36,21.3,21.36,135454.0,19.5175,19.5725,19.5175,19.5725,135454.0
2017-03-08 11:15:00,21.36,21.37,21.33,21.34,96766.0,19.5725,19.5816,19.545,19.5542,96766.0
2017-03-08 11:20:00,21.34,21.41,21.33,21.39,86422.0,19.5542,19.6183,19.545,19.6,86422.0
2017-03-08 11:25:00,21.38,21.39,21.36,21.36,88996.0,19.5908,19.6,19.5725,19.5725,88996.0
2017-03-08 11:30:00,21.37,21.4,21.35,21.37,95078.0,19.5816,19.6091,19.5633,19.5816,95078.0
2017-03-08 11:35:00,21.37,21.43,21.35,21.43,119128.0,19.5816,19.6366,19.5633,19.6366,119128.0
2017-03-08 11:40:00,21.43,21.56,21.43,21.55,296612.0,19.6366,19.7557,19.6366,19.7466,296612.0
2017-03-08 11:45:00,21.55,21.61,21.53,21.55,321168.0,19.7466,19.8016,19.7283,19.7466,321168.0
2017-03-08 11:50:00,21.56,21.64,21.56,21.56,362107.0,19.7557,19.8291,19.7557,19.7557,362107.0
2017-03-08 11:55:00,21.56,21.57,21.54,21.56,189524.0,19.7557,19.7649,19.7374,19.7557,189524.0
2017-03-08 12:00:00,21.55,21.55,21.5,21.52,98121.0,19.7466,19.7466,19.7008,19.7191,98121.0
2017-03-08 12:05:00,21.52,21.54,21.49,21.5,66456.0,19.7191,19.7374,19.6916,19.7008,66456.0
2017-03-08 12:10:00,21.5,21.5,21.45,21.45,118620.0,19.7008,19.7008,19.655,19.655,118620.0
2017-03-08 12:15:00,21.45,21.49,21.44,21.49,140020.0,19.655,19.6916,19.6458,19.6916,140020.0
2017-03-08 12:20:00,21.49,21.49,21.42,21.43,54225.0,19.6916,19.6916,19.6275,19.6366,54225.0
2017-03-08 12:25:00,21.43,21.47,21.42,21.46,47923.0,19.6366,19.6733,19.6275,19.6641,47923.0
2017-03-08 12:30:00,21.45,21.46,21.41,21.43,95212.0,19.655,19.6641,19.6183,19.6366,95212.0
2017-03-08 12:35:00,21.43,21.44,21.42,21.44,32489.0,19.6366,19.6458,19.6275,19.6458,32489.0
2017-03-08 12:40:00,21.45,21.47,21.45,21.46,54520.0,19.655,19.6733,19.655,19.6641,54520.0
2017-03-08 12:45:00,21.45,21.45,21.42,21.42,83265.0,19.655,19.655,19.6275,19.6275,83265.0
2017-03-08 12:50:00,21.42,21.44,21.41,21.41,36285.0,19.6275,19.6458,19.6183,19.6183,36285.0
2017-03-08 12:55:00,21.41,21.41,21.38,21.39,127770.0,19.6183,19.6183,19.5908,19.6,127770.0
2017-03-08 13:00:00,21.4,21.48,21.4,21.43,168618.0,19.6091,19.6824,19.6091,19.6366,168618.0
2017-03-08 13:05:00,21.43,21.45,21.39,21.4,79011.0,19.6366,19.655,19.6,19.6091,79011.0
2017-03-08 13:10:00,21.4,21.42,21.38,21.42,100532.0,19.6091,19.6275,19.5908,19.6275,100532.0
2017-03-08 13:15:00,21.42,21.49,21.42,21.49,84532.0,19.6275,19.6916,19.6275,19.6916,84532.0
2017-03-08 13:20:00,21.49,21.55,21.49,21.55,176414.0,19.6916,19.7466,19.6916,19.7466,176414.0
2017-03-08 13:25:00,21.55,21.56,21.51,21.52,121641.0,19.7466,19.7557,19.7099,19.7191,121641.0
2017-03-08 13:30:00,21.52,21.53,21.5,21.51,102442.0,19.7191,19.7283,19.7008,19.7099,102442.0
2017-03-08 13:35:00,21.51,21.57,21.5,21.56,71794.0,19.7099,19.7649,19.7008,19.7557,71794.0
2017-03-08 13:40:00,21.57,21.58,21.54,21.55,183699.0,19.7649,19.7741,19.7374,19.7466,183699.0
2017-03-08 13:45:00,21.55,21.55,21.51,21.54,99696.0,19.7466,19.7466,19.7099,19.7374,99696.0
2017-03-08 13:50:00,21.55,21.55,21.53,21.55,106423.0,19.7466,19.7466,19.7283,19.7466,106423.0
2017-03-08 13:55:00,21.55,21.59,21.54,21.55,165498.0,19.7466,19.7832,19.7374,19.7466,165498.0
2017-03-08 14:00:00,21.56,21.56,21.48,21.5,185309.0,19.7557,19.7557,19.6824,19.7008,185309.0
2017-03-08 14:05:00,21.5,21.5,21.42,21.42,72934.0,19.7008,19.7008,19.6275,19.6275,72934.0
2017-03-08 14:10:00,21.42,21.48,21.42,21.45,112131.0,19.6275,19.6824,19.6275,19.655,112131.0
2017-03-08 14:15:00,21.45,21.48,21.43,21.44,130597.0,19.655,19.6824,19.6366,19.6458,130597.0
2017-03-08 14:20:00,21.45,21.45,21.36,21.36,152548.0,19.655,19.655,19.5725,19.5725,152548.0
2017-03-08 14:25:00,21.36,21.41,21.35,21.39,77953.0,19.5725,19.6183,19.5633,19.6,77953.0
2017-03-08 14:30:00,21.39,21.41,21.37,21.41,52390.0,19.6,19.6183,19.5816,19.6183,52390.0
2017-03-08 14:35:00,21.41,21.44,21.4,21.42,96005.0,19.6183,19.6458,19.6091,19.6275,96005.0
2017-03-08 14:40:00,21.42,21.44,21.41,21.41,50086.0,19.6275,19.6458,19.6183,19.6183,50086.0
2017-03-08 14:45:00,21.41,21.46,21.4,21.45,76144.0,19.6183,19.6641,19.6091,19.655,76144.0
2017-03-08 14:50:00,21.44,21.45,21.41,21.45,83643.0,19.6458,19.655,19.6183,19.655,83643.0
2017-03-08 14:55:00,21.45,21.45,21.41,21.42,34242.0,19.655,19.655,19.6183,19.6275,34242.0
2017-03-08 15:00:00,21.42,21.44,21.42,21.44,16313.0,19.6275,19.6458,19.6275,19.6458,16313.0
2017-03-08 15:05:00,21.43,21.45,21.42,21.44,61766.0,19.6366,19.655,19.6275,19.6458,61766.0
2017-03-08 15:10:00,21.43,21.44,21.41,21.44,79465.0,19.6366,19.6458,19.6183,19.6458,79465.0
2017-03-08 15:15:00,21.43,21.5,21.43,21.5,98681.0,19.6366,19.7008,19.6366,19.7008,98681.0
2017-03-08 15:20:00,21.5,21.54,21.5,21.53,163161.0,19.7008,19.7374,19.7008,19.7283,163161.0
2017-03-08 15:25:00,21.52,21.52,21.49,21.5,143944.0,19.7191,19.7191,19.6916,19.7008,143944.0
2017-03-08 15:30:00,21.5,21.51,21.47,21.47,144701.0,19.7008,19.7099,19.6733,19.6733,144701.0
2017-03-08 15:35:00,21.47,21.48,21.44,21.45,107256.0,19.6733,19.6824,19.6458,19.655,107256.0
2017-03-08 15:40:00,21.45,21.45,21.42,21.42,150758.0,19.655,19.655,19.6275,19.6275,150758.0
2017-03-08 15:45:00,21.42,21.43,21.4,21.4,147125.0,19.6275,19.6366,19.6091,19.6091,147125.0
2017-03-08 15:50:00,21.4,21.43,21.39,21.42,187982.0,19.6091,19.6366,19.6,19.6275,187982.0
2017-03-08 15:55:00,21.42,21.43,21.35,21.36,1089314.0,19.6275,19.6366,19.5633,19.5725,1089314.0
2017-03-09 09:30:00,21.39,21.43,21.28,21.43,502434.0,19.6,19.6366,19.4992,19.6366,502434.0
2017-03-09 09:35:00,21.43,21.46,21.38,21.43,306734.0,19.6366,19.6641,19.5908,19.6366,306734.0
2017-03-09 09:40:00,21.43,21.48,21.4,21.47,314617.0,19.6366,19.6824,19.6091,19.6733,314617.0
2017-03-09 09:45:00,21.47,21.55,21.47,21.52,427777.0,19.6733,19.7466,19.6733,19.7191,427777.0
2017-03-09 09:50:00,21.52,21.52,21.44,21.44,220412.0,19.7191,19.7191,19.6458,19.6458,220412.0
2017-03-09 09:55:00,21.45,21.47,21.4,21.4,171806.0,19.655,19.6733,19.6091,19.6091,171806.0
2017-03-09 10:00:00,21.39,21.47,21.39,21.41,209795.0,19.6,19.6733,19.6,19.6183,209795.0
2017-03-09 10:05:00,21.42,21.42,21.35,21.41,166122.0,19.6275,19.6275,19.5633,19.6183,166122.0
2017-03-09 10:10:00,21.41,21.44,21.39,21.44,153632.0,19.6183,19.6458,19.6,19.6458,153632.0
2017-03-09 10:15:00,21.44,21.46,21.41,21.41,130624.0,19.6458,19.6641,19.6183,19.6183,130624.0
2017-03-09 10:20:00,21.41,21.41,21.33,21.4,247638.0,19.6183,19.6183,19.545,19.6091,247638.0
2017-03-09 10:25:00,21.4,21.4,21.37,21.39,176177.0,19.6091,19.6091,19.5816,19.6,176177.0
2017-03-09 10:30:00,21.38,21.38,21.35,21.38,113887.0,19.5908,19.5908,19.5633,19.5908,113887.0
2017-03-09 10:35:00,21.38,21.39,21.36,21.36,90655.0,19.5908,19.6,19.5725,19.5725,90655.0
2017-03-09 10:40:00,21.35,21.36,21.34,21.35,125724.0,19.5633,19.5725,19.5542,19.5633,125724.0
2017-03-09 10:45:00,21.34,21.38,21.34,21.35,90264.0,19.5542,19.5908,19.5542,19.5633,90264.0
2017-03-09 10:50:00,21.35,21.35,21.26,21.32,213985.0,19.5633,19.5633,19.4809,19.5358,213985.0
2017-03-09 10:55:00,21.32,21.33,21.28,21.33,112983.0,19.5358,19.545,19.4992,19.545,112983.0
2017-03-09 11:00:00,21.33,21.33,21.3,21.3,94948.0,19.545,19.545,19.5175,19.5175,94948.0
2017-03-09 11:05:00,21.29,21.29,21.22,21.23,256684.0,19.5083,19.5083,19.4442,19.4534,256684.0
2017-03-09 11:10:00,21.22,21.28,21.22,21.26,168987.0,19.4442,19.4992,19.4442,19.4809,168987.0
2017-03-09 11:15:00,21.25,21.28,21.23,21.28,202509.0,19.4717,19.4992,19.4534,19.4992,202509.0
2017-03-09 11:20:00,21.28,21.31,21.27,21.28,113483.0,19.4992,19.5267,19.49,19.4992,113483.0
2017-03-09 11:25:00,21.27,21.35,21.27,21.35,182306.0,19.49,19.5633,19.49,19.5633,182306.0
2017-03-09 11:30:00,21.35,21.42,21.34,21.38,223778.0,19.5633,19.6275,19.5542,19.5908,223778.0
2017-03-09 11:35:00,21.38,21.39,21.36,21.37,41505.0,19.5908,19.6,19.5725,19.5816,41505.0
2017-03-09 11:40:00,21.36,21.36,21.32,21.36,115490.0,19.5725,19.5725,19.5358,19.5725,115490.0
2017-03-09 11:45:00,21.36,21.38,21.34,21.35,32832.0,19.5725,19.5908,19.5542,19.5633,32832.0
2017-03-09 11:50:00,21.35,21.36,21.31,21.31,88346.0,19.5633,19.5725,19.5267,19.5267,88346.0
2017-03-09 11:55:00,21.31,21.32,21.29,21.29,111456.0,19.5267,19.5358,19.5083,19.5083,111456.0
2017-03-09 12:00:00,21.28,21.31,21.28,21.3,52186.0,19.4992,19.5267,19.4992,19.5175,52186.0
2017-03-09 12:05:00,21.3,21.32,21.3,21.31,47985.0,19.5175,19.5358,19.5175,19.5267,47985.0
2017-03-09 12:10:00,21.31,21.31,21.25,21.26,78234.0,19.5267,19.5267,19.4717,19.4809,78234.0
2017-03-09 12:15:00,21.27,21.28,21.26,21.28,87105.0,19.49,19.4992,19.4809,19.4992,87105.0
2017-03-09 12:20:00,21.29,21.31,21.29,21.3,41214.0,19.5083,19.5267,19.5083,19.5175,41214.0
2017-03-09 12:25:00,21.3,21.3,21.28,21.3,21157.0,19.5175,19.5175,19.4992,19.5175,21157.0
2017-03-09 12:30:00,21.3,21.39,21.3,21.39,170413.0,19.5175,19.6,19.5175,19.6,170413.0
2017-03-09 12:35:00,21.39,21.39,21.34,21.34,76070.0,19.6,19.6,19.5542,19.5542,76070.0
2017-03-09 12:40:00,21.34,21.34,21.32,21.32,17211.0,19.5542,19.5542,19.5358,19.5358,17211.0
2017-03-09 12:45:00,21.33,21.38,21.33,21.38,29846.0,19.545,19.5908,19.545,19.5908,29846.0
2017-03-09 12:50:00,21.38,21.38,21.34,21.35,23643.0,19.5908,19.5908,19.5542,19.5633,23643.0
2017-03-09 12:55:00,21.35,21.36,21.34,21.35,36745.0,19.5633,19.5725,19.5542,19.5633,36745.0
2017-03-09 13:00:00,21.34,21.35,21.33,21.33,59973.0,19.5542,19.5633,19.545,19.545,59973.0
2017-03-09 13:05:00,21.33,21.33,21.32,21.33,24106.0,19.545,19.545,19.5358,19.545,24106.0
2017-03-09 13:10:00,21.32,21.32,21.3,21.31,22384.0,19.5358,19.5358,19.5175,19.5267,22384.0
2017-03-09 13:15:00,21.32,21.36,21.32,21.35,56283.0,19.5358,19.5725,19.5358,19.5633,56283.0
2017-03-09 13:20:00,21.34,21.34,21.31,21.31,18411.0,19.5542,19.5542,19.5267,19.5267,18411.0
2017-03-09 13:25:00,21.31,21.32,21.29,21.29,15065.0,19.5267,19.5358,19.5083,19.5083,15065.0
2017-03-09 13:30:00,21.29,21.33,21.29,21.32,54877.0,19.5083,19.545,19.5083,19.5358,54877.0
2017-03-09 13:35:00,21.31,21.35,21.31,21.34,73516.0,19.5267,19.5633,19.5267,19.5542,73516.0
2017-03-09 13:40:00,21.33,21.36,21.33,21.35,48917.0,19.545,19.5725,19.545,19.5633,48917.0
2017-03-09 13:45:00,21.35,21.35,21.33,21.33,25327.0,19.5633,19.5633,19.545,19.545,25327.0
2017-03-09 13:50:00,21.33,21.34,21.32,21.33,38871.0,19.545,19.5542,19.5358,19.545,38871.0
2017-03-09 13:55:00,21.32,21.32,21.3,21.31,23162.0,19.5358,19.5358,19.5175,19.5267,23162.0
2017-03-09 14:00:00,21.31,21.31,21.24,21.24,96797.0,19.5267,19.5267,19.4625,19.4625,96797.0
2017-03-09 14:05:00,21.25,21.27,21.24,21.25,73150.0,19.4717,19.49,19.4625,19.4717,73150.0
2017-03-09 14:10:00,21.24,21.27,21.23,21.25,53821.0,19.4625,19.49,19.4534,19.4717,53821.0
2017-03-09 14:15:00,21.25,21.26,21.22,21.24,114702.0,19.4717,19.4809,19.4442,19.4625,114702.0
2017-03-09 14:20:00,21.24,21.25,21.21,21.21,47040.0,19.4625,19.4717,19.435,19.435,47040.0
2017-03-09 14:25:00,21.21,21.21,21.18,21.19,107824.0,19.435,19.435,19.4075,19.4167,107824.0
2017-03-09 14:30:00,21.19,21.2,21.17,21.2,98802.0,19.4167,19.4259,19.3984,19.4259,98802.0
2017-03-09 14:35:00,21.2,21.22,21.19,21.2,131955.0,19.4259,19.4442,19.4167,19.4259,131955.0
2017-03-09 14:40:00,21.21,21.24,21.2,21.23,317201.0,19.435,19.4625,19.4259,19.4534,317201.0
2017-03-09 14:45:00,21.23,21.24,21.19,21.19,171859.0,19.4534,19.4625,19.4167,19.4167,171859.0
2017-03-09 14:50:00,21.19,21.19,21.16,21.16,78583.0,19.4167,19.4167,19.3892,19.3892,78583.0
2017-03-09 14:55:00,21.16,21.21,21.16,21.2,87814.0,19.3892,19.435,19.3892,19.4259,87814.0
2017-03-09 15:00:00,21.19,21.23,21.18,21.23,116330.0,19.4167,19.4534,19.4075,19.4534,116330.0
2017-03-09 15:05:00,21.24,21.27,21.23,21.24,125337.0,19.4625,19.49,19.4534,19.4625,125337.0
2017-03-09 15:10:00,21.24,21.24,21.23,21.24,30433.0,19.4625,19.4625,19.4534,19.4625,30433.0
2017-03-09 15:15:00,21.25,21.27,21.25,21.25,116651.0,19.4717,19.49,19.4717,19.4717,116651.0
2017-03-09 15:20:00,21.25,21.25,21.19,21.2,164001.0,19.4717,19.4717,19.4167,19.4259,164001.0
2017-03-09 15:25:00,21.19,21.22,21.18,21.22,106953.0,19.4167,19.4442,19.4075,19.4442,106953.0
2017-03-09 15:30:00,21.22,21.24,21.2,21.24,105406.0,19.4442,19.4625,19.4259,19.4625,105406.0
2017-03-09 15:35:00,21.24,21.24,21.21,21.23,80679.0,19.4625,19.4625,19.435,19.4534,80679.0
2017-03-09 15:40:00,21.22,21.23,21.19,21.2,161549.0,19.4442,19.4534,19.4167,19.4259,161549.0
2017-03-09 15:45:00,21.2,21.21,21.18,21.19,166229.0,19.4259,19.435,19.4075,19.4167,166229.0
2017-03-09 15:50:00,21.19,21.21,21.17,21.17,174327.0,19.4167,19.435,19.3984,19.3984,174327.0
2017-03-09 15:55:00,21.17,21.2,21.14,21.15,972417.0,19.3984,19.4259,19.3709,19.3801,972417.0
2017-03-10 09:30:00,21.31,21.42,21.27,21.36,455499.0,19.5267,19.6275,19.49,19.5725,455499.0
2017-03-10 09:35:00,21.35,21.42,21.32,21.41,636583.0,19.5633,19.6275,19.5358,19.6183,636583.0
2017-03-10 09:40:00,21.41,21.41,21.26,21.29,468600.0,19.6183,19.6183,19.4809,19.5083,468600.0
2017-03-10 09:45:00,21.29,21.32,21.24,21.31,265467.0,19.5083,19.5358,19.4625,19.5267,265467.0
2017-03-10 09:50:00,21.31,21.37,21.31,21.36,150159.0,19.5267,19.5816,19.5267,19.5725,150159.0
2017-03-10 09:55:00,21.36,21.5,21.34,21.48,435350.0,19.5725,19.7008,19.5542,19.6824,435350.0
2017-03-10 10:00:00,21.48,21.52,21.39,21.4,324027.0,19.6824,19.7191,19.6,19.6091,324027.0
2017-03-10 10:05:00,21.39,21.46,21.37,21.46,244166.0,19.6,19.6641,19.5816,19.6641,244166.0
2017-03-10 10:10:00,21.47,21.5,21.43,21.43,271367.0,19.6733,19.7008,19.6366,19.6366,271367.0
2017-03-10 10:15:00,21.43,21.47,21.42,21.46,168599.0,19.6366,19.6733,19.6275,19.6641,168599.0
2017-03-10 10:20:00,21.47,21.5,21.4,21.42,133337.0,19.6733,19.7008,19.6091,19.6275,133337.0
2017-03-10 10:25:00,21.42,21.43,21.39,21.39,80788.0,19.6275,19.6366,19.6,19.6,80788.0
2017-03-10 10:30:00,21.4,21.46,21.4,21.43,83805.0,19.6091,19.6641,19.6091,19.6366,83805.0
2017-03-10 10:35:00,21.43,21.48,21.41,21.47,106932.0,19.6366,19.6824,19.6183,19.6733,106932.0
2017-03-10 10:40:00,21.47,21.47,21.34,21.36,319526.0,19.6733,19.6733,19.5542,19.5725,319526.0
2017-03-10 10:45:00,21.36,21.42,21.36,21.4,123344.0,19.5725,19.6275,19.5725,19.6091,123344.0
2017-03-10 10:50:00,21.4,21.4,21.34,21.38,97914.0,19.6091,19.6091,19.5542,19.5908,97914.0
2017-03-10 10:55:00,21.39,21.41,21.38,21.39,89689.0,19.6,19.6183,19.5908,19.6,89689.0
2017-03-10 11:00:00,21.39,21.4,21.29,21.29,103866.0,19.6,19.6091,19.5083,19.5083,103866.0
2017-03-10 11:05:00,21.29,21.32,21.25,21.25,302393.0,19.5083,19.5358,19.4717,19.4717,302393.0
2017-03-10 11:10:00,21.24,21.3,21.24,21.26,250208.0,19.4625,19.5175,19.4625,19.4809,250208.0
2017-03-10 11:15:00,21.26,21.27,21.24,21.24,218612.0,19.4809,19.49,19.4625,19.4625,218612.0
2017-03-10 11:20:00,21.24,21.27,21.2,21.25,180957.0,19.4625,19.49,19.4259,19.4717,180957.0
2017-03-10 11:25:00,21.25,21.3,21.24,21.27,141990.0,19.4717,19.5175,19.4625,19.49,141990.0
2017-03-10 11:30:00,21.27,21.34,21.27,21.31,92357.0,19.49,19.5542,19.49,19.5267,92357.0
2017-03-10 11:35:00,21.3,21.3,21.28,21.3,111069.0,19.5175,19.5175,19.4992,19.5175,111069.0
2017-03-10 11:40:00,21.3,21.31,21.27,21.27,79111.0,19.5175,19.5267,19.49,19.49,79111.0
2017-03-10 11:45:00,21.27,21.34,21.26,21.34,226702.0,19.49,19.5542,19.4809,19.5542,226702.0
2017-03-10 11:50:00,21.33,21.35,21.3,21.35,77996.0,19.545,19.5633,19.5175,19.5633,77996.0
2017-03-10 11:55:00,21.35,21.37,21.33,21.33,63479.0,19.5633,19.5816,19.545,19.545,63479.0
2017-03-10 12:00:00,21.34,21.35,21.33,21.33,23901.0,19.5542,19.5633,19.545,19.545,23901.0
2017-03-10 12:05:00,21.33,21.34,21.33,21.34,25153.0,19.545,19.5542,19.545,19.5542,25153.0
2017-03-10 12:10:00,21.34,21.34,21.3,21.31,37906.0,19.5542,19.5542,19.5175,19.5267,37906.0
2017-03-10 12:15:00,21.33,21.33,21.31,21.32,67077.0,19.545,19.545,19.5267,19.5358,67077.0
2017-03-10 12:20:00,21.32,21.33,21.29,21.33,40737.0,19.5358,19.545,19.5083,19.545,40737.0
2017-03-10 12:25:00,21.33,21.34,21.31,21.31,32207.0,19.545,19.5542,19.5267,19.5267,32207.0
2017-03-10 12:30:00,21.32,21.32,21.29,21.3,29421.0,19.5358,19.5358,19.5083,19.5175,29421.0
2017-03-10 12:35:00,21.3,21.33,21.3,21.33,107190.0,19.5175,19.545,19.5175,19.545,107190.0
2017-03-10 12:40:00,21.33,21.35,21.33,21.35,27652.0,19.545,19.5633,19.545,19.5633,27652.0
2017-03-10 12:45:00,21.35,21.35,21.33,21.35,34941.0,19.5633,19.5633,19.545,19.5633,34941.0
2017-03-10 12:50:00,21.35,21.38,21.34,21.36,79070.0,19.5633,19.5908,19.5542,19.5725,79070.0
2017-03-10 12:55:00,21.37,21.4,21.37,21.39,131809.0,19.5816,19.6091,19.5816,19.6,131809.0
2017-03-10 13:00:00,21.39,21.46,21.39,21.45,136136.0,19.6,19.6641,19.6,19.655,136136.0
2017-03-10 13:05:00,21.44,21.5,21.44,21.49,468815.0,19.6458,19.7008,19.6458,19.6916,468815.0
2017-03-10 13:10:00,21.49,21.5,21.43,21.45,125180.0,19.6916,19.7008,19.6366,19.655,125180.0
2017-03-10 13:15:00,21.45,21.46,21.43,21.44,79303.0,19.655,19.6641,19.6366,19.6458,79303.0
2017-03-10 13:20:00,21.44,21.47,21.42,21.46,96114.0,19.6458,19.6733,19.6275,19.6641,96114.0
2017-03-10 13:25:00,21.46,21.49,21.43,21.43,144888.0,19.6641,19.6916,19.6366,19.6366,144888.0
2017-03-10 13:30:00,21.43,21.45,21.42,21.45,200744.0,19.6366,19.655,19.6275,19.655,200744.0
2017-03-10 13:35:00,21.45,21.46,21.43,21.45,116993.0,19.655,19.6641,19.6366,19.655,116993.0
2017-03-10 13:40:00,21.45,21.49,21.45,21.47,119989.0,19.655,19.6916,19.655,19.6733,119989.0
2017-03-10 13:45:00,21.47,21.5,21.44,21.5,264685.0,19.6733,19.7008,19.6458,19.7008,264685.0
2017-03-10 13:50:00,21.5,21.55,21.5,21.54,206864.0,19.7008,19.7466,19.7008,19.7374,206864.0
2017-03-10 13:55:00,21.54,21.58,21.51,21.51,208066.0,19.7374,19.7741,19.7099,19.7099,208066.0
2017-03-10 14:00:00,21.5,21.58,21.5,21.58,221726.0,19.7008,19.7741,19.7008,19.7741,221726.0
2017-03-10 14:05:00,21.58,21.58,21.52,21.56,228701.0,19.7741,19.7741,19.7191,19.7557,228701.0
2017-03-10 14:10:00,21.56,21.58,21.51,21.58,264804.0,19.7557,19.7741,19.7099,19.7741,264804.0
2017-03-10 14:15:00,21.58,21.59,21.54,21.58,168235.0,19.7741,19.7832,19.7374,19.7741,168235.0
2017-03-10 14:20:00,21.58,21.59,21.53,21.54,187046.0,19.7741,19.7832,19.7283,19.7374,187046.0
2017-03-10 14:25:00,21.54,21.56,21.5,21.52,221812.0,19.7374,19.7557,19.7008,19.7191,221812.0
2017-03-10 14:30:00,21.52,21.56,21.52,21.56,142162.0,19.7191,19.7557,19.7191,19.7557,142162.0
2017-03-10 14:35:00,21.57,21.62,21.57,21.59,221140.0,19.7649,19.8107,19.7649,19.7832,221140.0
2017-03-10 14:40:00,21.6,21.64,21.6,21.62,172407.0,19.7924,19.8291,19.7924,19.8107,172407.0
2017-03-10 14:45:00,21.62,21.7,21.62,21.7,216493.0,19.8107,19.884,19.8107,19.884,216493.0
2017-03-10 14:50:00,21.7,21.71,21.65,21.65,301819.0,19.884,19.8932,19.8382,19.8382,301819.0
2017-03-10 14:55:00,21.65,21.66,21.61,21.66,234875.0,19.8382,19.8474,19.8016,19.8474,234875.0
2017-03-10 15:00:00,21.66,21.73,21.66,21.73,271952.0,19.8474,19.9115,19.8474,19.9115,271952.0
2017-03-10 15:05:00,21.73,21.8,21.72,21.77,552303.0,19.9115,19.9757,19.9024,19.9482,552303.0
2017-03-10 15:10:00,21.77,21.78,21.73,21.76,307058.0,19.9482,19.9573,19.9115,19.939,307058.0
2017-03-10 15:15:00,21.77,21.8,21.76,21.79,152054.0,19.9482,19.9757,19.939,19.9665,152054.0
2017-03-10 15:20:00,21.79,21.85,21.79,21.82,246031.0,19.9665,20.0215,19.9665,19.994,246031.0
2017-03-10 15:25:00,21.83,21.86,21.81,21.83,350268.0,20.0032,20.0306,19.9848,20.0032,350268.0
2017-03-10 15:30:00,21.83,21.89,21.81,21.84,427348.0,20.0032,20.0581,19.9848,20.0123,427348.0
2017-03-10 15:35:00,21.83,21.87,21.82,21.83,386866.0,20.0032,20.0398,19.994,20.0032,386866.0
2017-03-10 15:40:00,21.84,21.84,21.76,21.78,378207.0,20.0123,20.0123,19.939,19.9573,378207.0
2017-03-10 15:45:00,21.78,21.79,21.74,21.78,345964.0,19.9573,19.9665,19.9207,19.9573,345964.0
2017-03-10 15:50:00,21.78,21.83,21.77,21.8,367819.0,19.9573,20.0032,19.9482,19.9757,367819.0
2017-03-10 15:55:00,21.8,21.8,21.7,21.73,1104987.0,19.9757,19.9757,19.884,19.9115,1104987.0
2017-03-13 09:30:00,21.91,21.92,21.74,21.75,594283.0,20.0765,20.0856,19.9207,19.9298,594283.0
2017-03-13 09:35:00,21.74,21.85,21.74,21.83,280279.0,19.9207,20.0215,19.9207,20.0032,280279.0
2017-03-13 09:40:00,21.83,21.88,21.83,21.87,188512.0,20.0032,20.049,20.0032,20.0398,188512.0
2017-03-13 09:45:00,21.87,21.92,21.85,21.88,238154.0,20.0398,20.0856,20.0215,20.049,238154.0
2017-03-13 09:50:00,21.87,22.0,21.87,21.99,365837.0,20.0398,20.1589,20.0398,20.1498,365837.0
2017-03-13 09:55:00,21.99,22.03,21.9,21.9,338864.0,20.1498,20.1864,20.0673,20.0673,338864.0
2017-03-13 10:00:00,21.91,22.01,21.91,21.93,325900.0,20.0765,20.1681,20.0765,20.0948,325900.0
2017-03-13 10:05:00,21.93,21.94,21.91,21.94,198547.0,20.0948,20.1039,20.0765,20.1039,198547.0
2017-03-13 10:10:00,21.93,22.0,21.93,21.97,146186.0,20.0948,20.1589,20.0948,20.1314,146186.0
2017-03-13 10:15:00,21.96,21.96,21.91,21.94,105535.0,20.1223,20.1223,20.0765,20.1039,105535.0
2017-03-13 10:20:00,21.94,22.01,21.94,22.01,210652.0,20.1039,20.1681,20.1039,20.1681,210652.0
2017-03-13 10:25:00,22.01,22.01,21.95,21.95,186477.0,20.1681,20.1681,20.1131,20.1131,186477.0
2017-03-13 10:30:00,21.95,21.95,21.84,21.84,267821.0,20.1131,20.1131,20.0123,20.0123,267821.0
2017-03-13 10:35:00,21.84,21.92,21.84,21.88,187237.0,20.0123,20.0856,20.0123,20.049,187237.0
2017-03-13 10:40:00,21.88,21.93,21.88,21.91,168325.0,20.049,20.0948,20.049,20.0765,168325.0
2017-03-13 10:45:00,21.9,21.91,21.86,21.9,255224.0,20.0673,20.0765,20.0306,20.0673,255224.0
2017-03-13 10:50:00,21.9,21.9,21.85,21.9,209116.0,20.0673,20.0673,20.0215,20.0673,209116.0
2017-03-13 10:55:00,21.9,21.91,21.88,21.89,126255.0,20.0673,20.0765,20.049,20.0581,126255.0
2017-03-13 11:00:00,21.89,22.01,21.88,22.01,185691.0,20.0581,20.1681,20.049,20.1681,185691.0
2017-03-13 11:05:00,22.0,22.0,21.94,21.95,92323.0,20.1589,20.1589,20.1039,20.1131,92323.0
2017-03-13 11:10:00,21.95,21.95,21.92,21.93,84024.0,20.1131,20.1131,20.0856,20.0948,84024.0
2017-03-13 11:15:00,21.93,21.99,21.91,21.97,97306.0,20.0948,20.1498,20.0765,20.1314,97306.0
2017-03-13 11:20:00,21.97,22.01,21.95,22.0,165115.0,20.1314,20.1681,20.1131,20.1589,165115.0
2017-03-13 11:25:00,22.01,22.08,22.0,22.06,331101.0,20.1681,20.2322,20.1589,20.2139,331101.0
2017-03-13 11:30:00,22.06,22.06,22.02,22.05,131129.0,20.2139,20.2139,20.1773,20.2047,131129.0
2017-03-13 11:35:00,22.06,22.1,22.06,22.09,193376.0,20.2139,20.2506,20.2139,20.2414,193376.0
2017-03-13 11:40:00,22.09,22.09,22.02,22.04,156704.0,20.2414,20.2414,20.1773,20.1956,156704.0
2017-03-13 11:45:00,22.04,22.07,22.02,22.02,128317.0,20.1956,20.2231,20.1773,20.1773,128317.0
2017-03-13 11:50:00,22.02,22.04,22.0,22.01,114356.0,20.1773,20.1956,20.1589,20.1681,114356.0
2017-03-13 11:55:00,22.01,22.02,21.99,21.99,81975.0,20.1681,20.1773,20.1498,20.1498,81975.0
2017-03-13 12:00:00,21.98,22.0,21.94,22.0,171185.0,20.1406,20.1589,20.1039,20.1589,171185.0
2017-03-13 12:05:00,22.0,22.01,21.99,21.99,78988.0,20.1589,20.1681,20.1498,20.1498,78988.0
2017-03-13 12:10:00,21.99,21.99,21.94,21.99,207280.0,20.1498,20.1498,20.1039,20.1498,207280.0
2017-03-13 12:15:00,21.99,22.0,21.97,21.97,65865.0,20.1498,20.1589,20.1314,20.1314,65865.0
2017-03-13 12:20:00,21.97,22.01,21.94,22.01,69307.0,20.1314,20.1681,20.1039,20.1681,69307.0
2017-03-13 12:25:00,22.0,22.06,22.0,22.06,125725.0,20.1589,20.2139,20.1589,20.2139,125725.0
2017-03-13 12:30:00,22.06,22.08,22.05,22.07,78663.0,20.2139,20.2322,20.2047,20.2231,78663.0
2017-03-13 12:35:00,22.07,22.07,22.03,22.05,39570.0,20.2231,20.2231,20.1864,20.2047,39570.0
2017-03-13 12:40:00,22.05,22.06,22.0,22.02,116127.0,20.2047,20.2139,20.1589,20.1773,116127.0
2017-03-13 12:45:00,22.01,22.02,21.99,22.0,88533.0,20.1681,20.1773,20.1498,20.1589,88533.0
2017-03-13 12:50:00,21.99,22.0,21.93,21.94,118662.0,20.1498,20.1589,20.0948,20.1039,118662.0
2017-03-13 12:55:00,21.94,21.99,21.92,21.93,340504.0,20.1039,20.1498,20.0856,20.0948,340504.0
2017-03-13 13:00:00,21.93,21.93,21.88,21.91,131481.0,20.0948,20.0948,20.049,20.0765,131481.0
2017-03-13 13:05:00,21.91,21.92,21.85,21.87,105803.0,20.0765,20.0856,20.0215,20.0398,105803.0
2017-03-13 13:10:00,21.86,21.88,21.8,21.88,248181.0,20.0306,20.049,19.9757,20.049,248181.0
2017-03-13 13:15:00,21.87,21.9,21.85,21.89,116444.0,20.0398,20.0673,20.0215,20.0581,116444.0
2017-03-13 13:20:00,21.88,21.89,21.86,21.86,47156.0,20.049,20.0581,20.0306,20.0306,47156.0
2017-03-13 13:25:00,21.87,21.88,21.8,21.81,93479.0,20.0398,20.049,19.9757,19.9848,93479.0
2017-03-13 13:30:00,21.81,21.82,21.77,21.77,109185.0,19.9848,19.994,19.9482,19.9482,109185.0
2017-03-13 13:35:00,21.76,21.8,21.76,21.8,96663.0,19.939,19.9757,19.939,19.9757,96663.0
2017-03-13 13:40:00,21.8,21.83,21.78,21.82,99628.0,19.9757,20.0032,19.9573,19.994,99628.0
2017-03-13 13:45:00,21.81,21.83,21.81,21.82,83271.0,19.9848,20.0032,19.9848,19.994,83271.0
2017-03-13 13:50:00,21.82,21.84,21.77,21.77,78251.0,19.994,20.0123,19.9482,19.9482,78251.0
2017-03-13 13:55:00,21.77,21.8,21.76,21.76,88489.0,19.9482,19.9757,19.939,19.939,88489.0
2017-03-13 14:00:00,21.75,21.79,21.75,21.77,109074.0,19.9298,19.9665,19.9298,19.9482,109074.0
2017-03-13 14:05:00,21.76,21.78,21.76,21.76,81144.0,19.939,19.9573,19.939,19.939,81144.0
2017-03-13 14:10:00,21.77,21.81,21.76,21.8,94414.0,19.9482,19.9848,19.939,19.9757,94414.0
2017-03-13 14:15:00,21.8,21.84,21.77,21.84,112595.0,19.9757,20.0123,19.9482,20.0123,112595.0
2017-03-13 14:20:00,21.83,21.85,21.82,21.84,68073.0,20.0032,20.0215,19.994,20.0123,68073.0
2017-03-13 14:25:00,21.85,21.9,21.85,21.85,76242.0,20.0215,20.0673,20.0215,20.0215,76242.0
2017-03-13 14:30:00,21.85,21.9,21.83,21.9,75143.0,20.0215,20.0673,20.0032,20.0673,75143.0
2017-03-13 14:35:00,21.89,21.9,21.84,21.86,73950.0,20.0581,20.0673,20.0123,20.0306,73950.0
2017-03-13 14:40:00,21.86,21.88,21.86,21.88,47733.0,20.0306,20.049,20.0306,20.049,47733.0
2017-03-13 14:45:00,21.88,21.92,21.88,21.92,50681.0,20.049,20.0856,20.049,20.0856,50681.0
2017-03-13 14:50:00,21.91,21.91,21.89,21.89,51231.0,20.0765,20.0765,20.0581,20.0581,51231.0
2017-03-13 14:55:00,21.9,21.95,21.9,21.92,155623.0,20.0673,20.1131,20.0673,20.0856,155623.0
2017-03-13 15:00:00,21.92,21.95,21.92,21.94,56345.0,20.0856,20.1131,20.0856,20.1039,56345.0
2017-03-13 15:05:00,21.94,21.94,21.92,21.93,139364.0,20.1039,20.1039,20.0856,20.0948,139364.0
2017-03-13 15:10:00,21.94,21.97,21.94,21.97,149973.0,20.1039,20.1314,20.1039,20.1314,149973.0
2017-03-13 15:15:00,21.98,21.98,21.95,21.96,80340.0,20.1406,20.1406,20.1131,20.1223,80340.0
2017-03-13 15:20:00,21.96,22.0,21.96,21.98,117639.0,20.1223,20.1589,20.1223,20.1406,117639.0
2017-03-13 15:25:00,21.97,21.97,21.91,21.91,153833.0,20.1314,20.1314,20.0765,20.0765,153833.0
2017-03-13 15:30:00,21.91,21.92,21.89,21.9,192650.0,20.0765,20.0856,20.0581,20.0673,192650.0
2017-03-13 15:35:00,21.9,21.94,21.9,21.92,189456.0,20.0673,20.1039,20.0673,20.0856,189456.0
2017-03-13 15:40:00,21.92,21.94,21.92,21.93,168446.0,20.0856,20.1039,20.0856,20.0948,168446.0
2017-03-13 15:45:00,21.93,21.98,21.92,21.97,128410.0,20.0948,20.1406,20.0856,20.1314,128410.0
2017-03-13 15:50:00,21.97,21.97,21.93,21.94,157874.0,20.1314,20.1314,20.0948,20.1039,157874.0
2017-03-13 15:55:00,21.94,22.04,21.91,22.01,1678450.0,20.1039,20.1956,20.0765,20.1681,1678450.0
2017-03-14 09:30:00,21.91,21.93,21.78,21.85,564816.0,20.0765,20.0948,19.9573,20.0215,564816.0
2017-03-14 09:35:00,21.86,21.86,21.75,21.85,281547.0,20.0306,20.0306,19.9298,20.0215,281547.0
2017-03-14 09:40:00,21.84,21.89,21.83,21.86,197826.0,20.0123,20.0581,20.0032,20.0306,197826.0
2017-03-14 09:45:00,21.86,21.86,21.77,21.8,274262.0,20.0306,20.0306,19.9482,19.9757,274262.0
2017-03-14 09:50:00,21.79,21.86,21.78,21.86,156910.0,19.9665,20.0306,19.9573,20.0306,156910.0
2017-03-14 09:55:00,21.87,21.93,21.86,21.9,157006.0,20.0398,20.0948,20.0306,20.0673,157006.0
2017-03-14 10:00:00,21.9,21.95,21.9,21.92,197666.0,20.0673,20.1131,20.0673,20.0856,197666.0
2017-03-14 10:05:00,21.92,22.06,21.92,22.01,569006.0,20.0856,20.2139,20.0856,20.1681,569006.0
2017-03-14 10:10:00,22.01,22.03,21.98,21.98,149235.0,20.1681,20.1864,20.1406,20.1406,149235.0
2017-03-14 10:15:00,21.98,22.05,21.97,22.04,121120.0,20.1406,20.2047,20.1314,20.1956,121120.0
2017-03-14 10:20:00,22.03,22.15,22.02,22.15,193072.0,20.1864,20.2964,20.1773,20.2964,193072.0
2017-03-14 10:25:00,22.14,22.15,22.09,22.11,269833.0,20.2872,20.2964,20.2414,20.2597,269833.0
2017-03-14 10:30:00,22.11,22.18,22.06,22.06,396886.0,20.2597,20.3239,20.2139,20.2139,396886.0
2017-03-14 10:35:00,22.07,22.08,22.0,22.0,348156.0,20.2231,20.2322,20.1589,20.1589,348156.0
2017-03-14 10:40:00,22.01,22.03,21.95,21.97,261687.0,20.1681,20.1864,20.1131,20.1314,261687.0
2017-03-14 10:45:00,21.97,21.98,21.95,21.98,312241.0,20.1314,20.1406,20.1131,20.1406,312241.0
2017-03-14 10:50:00,21.98,22.0,21.94,21.95,126398.0,20.1406,20.1589,20.1039,20.1131,126398.0
2017-03-14 10:55:00,21.96,22.0,21.96,21.99,136398.0,20.1223,20.1589,20.1223,20.1498,136398.0
2017-03-14 11:00:00,22.0,22.04,22.0,22.04,152781.0,20.1589,20.1956,20.1589,20.1956,152781.0
2017-03-14 11:05:00,22.05,22.07,22.02,22.03,119753.0,20.2047,20.2231,20.1773,20.1864,119753.0
2017-03-14 11:10:00,22.04,22.04,21.99,22.0,115842.0,20.1956,20.1956,20.1498,20.1589,115842.0
2017-03-14 11:15:00,21.99,22.04,21.98,22.04,141599.0,20.1498,20.1956,20.1406,20.1956,141599.0
2017-03-14 11:20:00,22.04,22.04,22.01,22.04,137095.0,20.1956,20.1956,20.1681,20.1956,137095.0
2017-03-14 11:25:00,22.05,22.07,22.04,22.04,114864.0,20.2047,20.2231,20.1956,20.1956,114864.0
2017-03-14 11:30:00,22.04,22.08,22.03,22.07,38740.0,20.1956,20.2322,20.1864,20.2231,38740.0
2017-03-14 11:35:00,22.07,22.07,22.01,22.02,127304.0,20.2231,20.2231,20.1681,20.1773,127304.0
2017-03-14 11:40:00,22.02,22.03,21.99,22.01,147837.0,20.1773,20.1864,20.1498,20.1681,147837.0
2017-03-14 11:45:00,22.01,22.03,21.99,21.99,51963.0,20.1681,20.1864,20.1498,20.1498,51963.0
2017-03-14 11:50:00,21.99,22.01,21.97,21.97,175976.0,20.1498,20.1681,20.1314,20.1314,175976.0
2017-03-14 11:55:00,21.97,22.02,21.96,22.0,135174.0,20.1314,20.1773,20.1223,20.1589,135174.0
2017-03-14 12:00:00,22.0,22.01,21.98,21.99,55296.0,20.1589,20.1681,20.1406,20.1498,55296.0
2017-03-14 12:05:00,21.98,21.98,21.95,21.97,80482.0,20.1406,20.1406,20.1131,20.1314,80482.0
2017-03-14 12:10:00,21.98,21.99,21.94,21.95,96042.0,20.1406,20.1498,20.1039,20.1131,96042.0
2017-03-14 12:15:00,21.95,21.96,21.93,21.94,51156.0,20.1131,20.1223,20.0948,20.1039,51156.0
2017-03-14 12:20:00,21.93,21.93,21.85,21.89,176929.0,20.0948,20.0948,20.0215,20.0581,176929.0
2017-03-14 12:25:00,21.89,21.92,21.89,21.9,101212.0,20.0581,20.0856,20.0581,20.0673,101212.0
2017-03-14 12:30:00,21.89,21.9,21.87,21.9,57055.0,20.0581,20.0673,20.0398,20.0673,57055.0
2017-03-14 12:35:00,21.9,21.9,21.85,21.85,108477.0,20.0673,20.0673,20.0215,20.0215,108477.0
2017-03-14 12:40:00,21.86,21.87,21.85,21.85,105311.0,20.0306,20.0398,20.0215,20.0215,105311.0
2017-03-14 12:45:00,21.85,21.87,21.82,21.87,170682.0,20.0215,20.0398,19.994,20.0398,170682.0
2017-03-14 12:50:00,21.87,21.9,21.87,21.88,81986.0,20.0398,20.0673,20.0398,20.049,81986.0
2017-03-14 12:55:00,21.87,21.87,21.85,21.85,65480.0,20.0398,20.0398,20.0215,20.0215,65480.0
2017-03-14 13:00:00,21.84,21.84,21.8,21.81,139082.0,20.0123,20.0123,19.9757,19.9848,139082.0
2017-03-14 13:05:00,21.81,21.81,21.76,21.78,139580.0,19.9848,19.9848,19.939,19.9573,139580.0
2017-03-14 13:10:00,21.78,21.82,21.77,21.78,116188.0,19.9573,19.994,19.9482,19.9573,116188.0
2017-03-14 13:15:00,21.78,21.78,21.67,21.7,288859.0,19.9573,19.9573,19.8565,19.884,288859.0
2017-03-14 13:20:00,21.7,21.72,21.67,21.69,173127.0,19.884,19.9024,19.8565,19.8749,173127.0
2017-03-14 13:25:00,21.68,21.68,21.62,21.64,120732.0,19.8657,19.8657,19.8107,19.8291,120732.0
2017-03-14 13:30:00,21.65,21.66,21.57,21.59,309704.0,19.8382,19.8474,19.7649,19.7832,309704.0
2017-03-14 13:35:00,21.58,21.63,21.57,21.6,259935.0,19.7741,19.8199,19.7649,19.7924,259935.0
2017-03-14 13:40:00,21.59,21.67,21.58,21.65,242192.0,19.7832,19.8565,19.7741,19.8382,242192.0
2017-03-14 13:45:00,21.65,21.67,21.61,21.61,214824.0,19.8382,19.8565,19.8016,19.8016,214824.0
2017-03-14 13:50:00,21.62,21.68,21.61,21.64,220554.0,19.8107,19.8657,19.8016,19.8291,220554.0
2017-03-14 13:55:00,21.63,21.64,21.61,21.61,125351.0,19.8199,19.8291,19.8016,19.8016,125351.0
2017-03-14 14:00:00,21.61,21.64,21.52,21.55,448530.0,19.8016,19.8291,19.7191,19.7466,448530.0
2017-03-14 14:05:00,21.55,21.55,21.47,21.5,393409.0,19.7466,19.7466,19.6733,19.7008,393409.0
2017-03-14 14:10:00,21.5,21.58,21.48,21.56,323523.0,19.7008,19.7741,19.6824,19.7557,323523.0
2017-03-14 14:15:00,21.56,21.58,21.5,21.54,210139.0,19.7557,19.7741,19.7008,19.7374,210139.0
2017-03-14 14:20:00,21.53,21.57,21.53,21.56,153664.0,19.7283,19.7649,19.7283,19.7557,153664.0
2017-03-14 14:25:00,21.57,21.66,21.57,21.61,313301.0,19.7649,19.8474,19.7649,19.8016,313301.0
2017-03-14 14:30:00,21.6,21.64,21.58,21.58,120013.0,19.7924,19.8291,19.7741,19.7741,120013.0
2017-03-14 14:35:00,21.58,21.58,21.53,21.54,199125.0,19.7741,19.7741,19.7283,19.7374,199125.0
2017-03-14 14:40:00,21.53,21.55,21.5,21.55,274173.0,19.7283,19.7466,19.7008,19.7466,274173.0
2017-03-14 14:45:00,21.54,21.54,21.43,21.44,321677.0,19.7374,19.7374,19.6366,19.6458,321677.0
2017-03-14 14:50:00,21.44,21.46,21.4,21.44,449268.0,19.6458,19.6641,19.6091,19.6458,449268.0
2017-03-14 14:55:00,21.44,21.5,21.43,21.5,241387.0,19.6458,19.7008,19.6366,19.7008,241387.0
2017-03-14 15:00:00,21.49,21.49,21.34,21.34,532244.0,19.6916,19.6916,19.5542,19.5542,532244.0
2017-03-14 15:05:00,21.33,21.38,21.29,21.31,468760.0,19.545,19.5908,19.5083,19.5267,468760.0
2017-03-14 15:10:00,21.31,21.4,21.3,21.38,258889.0,19.5267,19.6091,19.5175,19.5908,258889.0
2017-03-14 15:15:00,21.37,21.4,21.34,21.37,170125.0,19.5816,19.6091,19.5542,19.5816,170125.0
2017-03-14 15:20:00,21.36,21.37,21.3,21.37,275330.0,19.5725,19.5816,19.5175,19.5816,275330.0
2017-03-14 15:25:00,21.37,21.38,21.33,21.36,228319.0,19.5816,19.5908,19.545,19.5725,228319.0
2017-03-14 15:30:00,21.35,21.41,21.33,21.41,268766.0,19.5633,19.6183,19.545,19.6183,268766.0
2017-03-14 15:35:00,21.41,21.42,21.35,21.38,339652.0,19.6183,19.6275,19.5633,19.5908,339652.0
2017-03-14 15:40:00,21.38,21.38,21.26,21.26,533768.0,19.5908,19.5908,19.4809,19.4809,533768.0
2017-03-14 15:45:00,21.26,21.33,21.26,21.32,450974.0,19.4809,19.545,19.4809,19.5358,450974.0
2017-03-14 15:50:00,21.32,21.36,21.3,21.34,414400.0,19.5358,19.5725,19.5175,19.5542,414400.0
2017-03-14 15:55:00,21.34,21.39,21.33,21.35,996748.0,19.5542,19.6,19.545,19.5633,996748.0
2017-03-15 09:30:00,21.57,21.73,21.56,21.71,778293.0,19.7649,19.9115,19.7557,19.8932,778293.0
2017-03-15 09:35:00,21.72,21.75,21.6,21.65,424937.0,19.9024,19.9298,19.7924,19.8382,424937.0
2017-03-15 09:40:00,21.64,21.65,21.58,21.62,303081.0,19.8291,19.8382,19.7741,19.8107,303081.0
2017-03-15 09:45:00,21.62,21.66,21.6,21.66,532339.0,19.8107,19.8474,19.7924,19.8474,532339.0
2017-03-15 09:50:00,21.66,21.67,21.52,21.54,327089.0,19.8474,19.8565,19.7191,19.7374,327089.0
2017-03-15 09:55:00,21.54,21.55,21.48,21.51,220565.0,19.7374,19.7466,19.6824,19.7099,220565.0
2017-03-15 10:00:00,21.51,21.52,21.39,21.4,224307.0,19.7099,19.7191,19.6,19.6091,224307.0
2017-03-15 10:05:00,21.4,21.46,21.38,21.44,176500.0,19.6091,19.6641,19.5908,19.6458,176500.0
2017-03-15 10:10:00,21.44,21.54,21.41,21.53,461907.0,19.6458,19.7374,19.6183,19.7283,461907.0
2017-03-15 10:15:00,21.54,21.55,21.5,21.52,164244.0,19.7374,19.7466,19.7008,19.7191,164244.0
2017-03-15 10:20:00,21.52,21.64,21.52,21.62,285872.0,19.7191,19.8291,19.7191,19.8107,285872.0
2017-03-15 10:25:00,21.62,21.66,21.59,21.61,140311.0,19.8107,19.8474,19.7832,19.8016,140311.0
2017-03-15 10:30:00,21.61,21.64,21.56,21.58,100812.0,19.8016,19.8291,19.7557,19.7741,100812.0
2017-03-15 10:35:00,21.58,21.63,21.57,21.59,84186.0,19.7741,19.8199,19.7649,19.7832,84186.0
2017-03-15 10:40:00,21.59,21.6,21.54,21.54,103415.0,19.7832,19.7924,19.7374,19.7374,103415.0
2017-03-15 10:45:00,21.54,21.57,21.53,21.57,132947.0,19.7374,19.7649,19.7283,19.7649,132947.0
2017-03-15 10:50:00,21.56,21.57,21.55,21.55,88977.0,19.7557,19.7649,19.7466,19.7466,88977.0
2017-03-15 10:55:00,21.55,21.58,21.54,21.54,57429.0,19.7466,19.7741,19.7374,19.7374,57429.0
2017-03-15 11:00:00,21.53,21.57,21.51,21.53,283701.0,19.7283,19.7649,19.7099,19.7283,283701.0
2017-03-15 11:05:00,21.54,21.59,21.53,21.59,102154.0,19.7374,19.7832,19.7283,19.7832,102154.0
2017-03-15 11:10:00,21.58,21.63,21.58,21.61,146622.0,19.7741,19.8199,19.7741,19.8016,146622.0
2017-03-15 11:15:00,21.61,21.67,21.61,21.66,134355.0,19.8016,19.8565,19.8016,19.8474,134355.0
2017-03-15 11:20:00,21.66,21.68,21.64,21.68,149938.0,19.8474,19.8657,19.8291,19.8657,149938.0
2017-03-15 11:25:00,21.69,21.7,21.65,21.65,126948.0,19.8749,19.884,19.8382,19.8382,126948.0
2017-03-15 11:30:00,21.65,21.67,21.65,21.66,64182.0,19.8382,19.8565,19.8382,19.8474,64182.0
2017-03-15 11:35:00,21.66,21.7,21.66,21.69,111920.0,19.8474,19.884,19.8474,19.8749,111920.0
2017-03-15 11:40:00,21.7,21.75,21.69,21.73,118513.0,19.884,19.9298,19.8749,19.9115,118513.0
2017-03-15 11:45:00,21.73,21.75,21.71,21.73,149041.0,19.9115,19.9298,19.8932,19.9115,149041.0
2017-03-15 11:50:00,21.73,21.81,21.73,21.79,155520.0,19.9115,19.9848,19.9115,19.9665,155520.0
2017-03-15 11:55:00,21.79,21.79,21.75,21.75,92958.0,19.9665,19.9665,19.9298,19.9298,92958.0
2017-03-15 12:00:00,21.74,21.74,21.69,21.73,136052.0,19.9207,19.9207,19.8749,19.9115,136052.0
2017-03-15 12:05:00,21.73,21.74,21.69,21.69,116914.0,19.9115,19.9207,19.8749,19.8749,116914.0
2017-03-15 12:10:00,21.68,21.73,21.67,21.73,48837.0,19.8657,19.9115,19.8565,19.9115,48837.0
2017-03-15 12:15:00,21.73,21.75,21.7,21.75,67045.0,19.9115,19.9298,19.884,19.9298,67045.0
2017-03-15 12:20:00,21.75,21.76,21.74,21.75,49277.0,19.9298,19.939,19.9207,19.9298,49277.0
2017-03-15 12:25:00,21.75,21.75,21.72,21.74,56378.0,19.9298,19.9298,19.9024,19.9207,56378.0
2017-03-15 12:30:00,21.74,21.75,21.72,21.72,46172.0,19.9207,19.9298,19.9024,19.9024,46172.0
2017-03-15 12:35:00,21.72,21.76,21.72,21.74,64713.0,19.9024,19.939,19.9024,19.9207,64713.0
2017-03-15 12:40:00,21.75,21.76,21.73,21.73,47450.0,19.9298,19.939,19.9115,19.9115,47450.0
2017-03-15 12:45:00,21.74,21.75,21.71,21.72,68956.0,19.9207,19.9298,19.8932,19.9024,68956.0
2017-03-15 12:50:00,21.72,21.73,21.69,21.69,68147.0,19.9024,19.9115,19.8749,19.8749,68147.0
2017-03-15 12:55:00,21.7,21.75,21.69,21.75,28580.0,19.884,19.9298,19.8749,19.9298,28580.0
2017-03-15 13:00:00,21.75,21.76,21.74,21.74,29908.0,19.9298,19.939,19.9207,19.9207,29908.0
2017-03-15 13:05:00,21.75,21.75,21.74,21.74,86557.0,19.9298,19.9298,19.9207,19.9207,86557.0
2017-03-15 13:10:00,21.75,21.83,21.75,21.82,103193.0,19.9298,20.0032,19.9298,19.994,103193.0
2017-03-15 13:15:00,21.82,21.84,21.81,21.81,69295.0,19.994,20.0123,19.9848,19.9848,69295.0
2017-03-15 13:20:00,21.81,21.82,21.79,21.79,115907.0,19.9848,19.994,19.9665,19.9665,115907.0
2017-03-15 13:25:00,21.78,21.84,21.77,21.83,183040.0,19.9573,20.0123,19.9482,20.0032,183040.0
2017-03-15 13:30:00,21.84,21.92,21.82,21.91,192843.0,20.0123,20.0856,19.994,20.0765,192843.0
2017-03-15 13:35:00,21.91,21.96,21.85,21.89,275740.0,20.0765,20.1223,20.0215,20.0581,275740.0
2017-03-15 13:40:00,21.9,21.92,21.89,21.91,223788.0,20.0673,20.0856,20.0581,20.0765,223788.0
2017-03-15 13:45:00,21.91,21.92,21.89,21.89,216176.0,20.0765,20.0856,20.0581,20.0581,216176.0
2017-03-15 13:50:00,21.89,21.93,21.86,21.87,128480.0,20.0581,20.0948,20.0306,20.0398,128480.0
2017-03-15 13:55:00,21.87,21.87,21.79,21.81,269469.0,20.0398,20.0398,19.9665,19.9848,269469.0
2017-03-15 14:00:00,21.8,22.46,21.75,22.16,2545514.0,19.9757,20.5804,19.9298,20.3055,2545514.0
2017-03-15 14:05:00,22.16,22.49,22.16,22.31,1111534.0,20.3055,20.6079,20.3055,20.443,1111534.0
2017-03-15 14:10:00,22.32,22.42,22.29,22.29,874404.0,20.4521,20.5438,20.4247,20.4247,874404.0
2017-03-15 14:15:00,22.3,22.43,22.28,22.37,566867.0,20.4338,20.5529,20.4155,20.498,566867.0
2017-03-15 14:20:00,22.38,22.54,22.38,22.44,629758.0,20.5071,20.6537,20.5071,20.5621,629758.0
2017-03-15 14:25:00,22.44,22.54,22.44,22.45,402181.0,20.5621,20.6537,20.5621,20.5713,402181.0
2017-03-15 14:30:00,22.46,22.58,22.45,22.48,664057.0,20.5804,20.6904,20.5713,20.5988,664057.0
2017-03-15 14:35:00,22.48,22.63,22.42,22.63,630369.0,20.5988,20.7362,20.5438,20.7362,630369.0
2017-03-15 14:40:00,22.64,22.78,22.59,22.7,1081974.0,20.7454,20.8736,20.6995,20.8003,1081974.0
2017-03-15 14:45:00,22.69,22.89,22.69,22.69,954303.0,20.7912,20.9744,20.7912,20.7912,954303.0
2017-03-15 14:50:00,22.69,22.91,22.69,22.87,913448.0,20.7912,20.9928,20.7912,20.9561,913448.0
2017-03-15 14:55:00,22.87,22.89,22.77,22.82,469851.0,20.9561,20.9744,20.8645,20.9103,469851.0
2017-03-15 15:00:00,22.81,22.91,22.8,22.82,491652.0,20.9011,20.9928,20.892,20.9103,491652.0
2017-03-15 15:05:00,22.81,22.89,22.78,22.85,424111.0,20.9011,20.9744,20.8736,20.9378,424111.0
2017-03-15 15:10:00,22.86,22.86,22.75,22.8,573295.0,20.947,20.947,20.8462,20.892,573295.0
2017-03-15 15:15:00,22.8,22.83,22.76,22.83,272363.0,20.892,20.9195,20.8553,20.9195,272363.0
2017-03-15 15:20:00,22.83,22.89,22.81,22.89,359124.0,20.9195,20.9744,20.9011,20.9744,359124.0
2017-03-15 15:25:00,22.89,23.0,22.89,22.91,586162.0,20.9744,21.0752,20.9744,20.9928,586162.0
2017-03-15 15:30:00,22.9,22.99,22.9,22.99,526487.0,20.9836,21.0661,20.9836,21.0661,526487.0
2017-03-15 15:35:00,22.99,23.0,22.95,22.96,392412.0,21.0661,21.0752,21.0294,21.0386,392412.0
2017-03-15 15:40:00,22.97,23.01,22.95,22.97,529161.0,21.0477,21.0844,21.0294,21.0477,529161.0
2017-03-15 15:45:00,22.97,23.0,22.93,22.98,829694.0,21.0477,21.0752,21.0111,21.0569,829694.0
2017-03-15 15:50:00,22.98,23.04,22.98,23.02,1023039.0,21.0569,21.1119,21.0569,21.0936,1023039.0
2017-03-15 15:55:00,23.02,23.03,22.92,22.98,2760267.0,21.0936,21.1027,21.0019,21.0569,2760267.0
2017-03-16 09:30:00,23.35,23.45,23.2,23.22,2010016.0,21.3959,21.4876,21.2585,21.2768,2010016.0
2017-03-16 09:35:00,23.22,23.28,23.11,23.16,1423738.0,21.2768,21.3318,21.176,21.2218,1423738.0
2017-03-16 09:40:00,23.17,23.23,23.13,23.15,655301.0,21.231,21.286,21.1944,21.2127,655301.0
2017-03-16 09:45:00,23.16,23.16,22.91,22.95,1029823.0,21.2218,21.2218,20.9928,21.0294,1029823.0
2017-03-16 09:50:00,22.95,23.02,22.87,22.89,643914.0,21.0294,21.0936,20.9561,20.9744,643914.0
2017-03-16 09:55:00,22.89,23.04,22.88,23.02,430908.0,20.9744,21.1119,20.9653,21.0936,430908.0
2017-03-16 10:00:00,23.02,23.07,22.97,22.99,471435.0,21.0936,21.1394,21.0477,21.0661,471435.0
2017-03-16 10:05:00,22.98,22.99,22.91,22.91,476537.0,21.0569,21.0661,20.9928,20.9928,476537.0
2017-03-16 10:10:00,22.91,22.94,22.88,22.93,723518.0,20.9928,21.0203,20.9653,21.0111,723518.0
2017-03-16 10:15:00,22.92,22.96,22.81,22.85,417031.0,21.0019,21.0386,20.9011,20.9378,417031.0
2017-03-16 10:20:00,22.85,22.92,22.83,22.86,432130.0,20.9378,21.0019,20.9195,20.947,432130.0
2017-03-16 10:25:00,22.86,22.89,22.79,22.86,261022.0,20.947,20.9744,20.8828,20.947,261022.0
2017-03-16 10:30:00,22.86,22.96,22.85,22.9,368777.0,20.947,21.0386,20.9378,20.9836,368777.0
2017-03-16 10:35:00,22.91,22.94,22.86,22.91,187338.0,20.9928,21.0203,20.947,20.9928,187338.0
2017-03-16 10:40:00,22.9,22.97,22.89,22.94,311847.0,20.9836,21.0477,20.9744,21.0203,311847.0
2017-03-16 10:45:00,22.93,22.95,22.89,22.89,256998.0,21.0111,21.0294,20.9744,20.9744,256998.0
2017-03-16 10:50:00,22.89,22.89,22.83,22.83,181887.0,20.9744,20.9744,20.9195,20.9195,181887.0
2017-03-16 10:55:00,22.82,22.88,22.81,22.85,195210.0,20.9103,20.9653,20.9011,20.9378,195210.0
2017-03-16 11:00:00,22.84,22.87,22.83,22.85,121672.0,20.9286,20.9561,20.9195,20.9378,121672.0
2017-03-16 11:05:00,22.85,22.85,22.82,22.84,193315.0,20.9378,20.9378,20.9103,20.9286,193315.0
2017-03-16 11:10:00,22.84,22.9,22.83,22.89,321667.0,20.9286,20.9836,20.9195,20.9744,321667.0
2017-03-16 11:15:00,22.89,22.98,22.89,22.96,155366.0,20.9744,21.0569,20.9744,21.0386,155366.0
2017-03-16 11:20:00,22.96,22.97,22.92,22.94,90970.0,21.0386,21.0477,21.0019,21.0203,90970.0
2017-03-16 11:25:00,22.94,22.95,22.84,22.84,226416.0,21.0203,21.0294,20.9286,20.9286,226416.0
2017-03-16 11:30:00,22.84,22.86,22.8,22.81,190500.0,20.9286,20.947,20.892,20.9011,190500.0
2017-03-16 11:35:00,22.8,22.82,22.75,22.79,199747.0,20.892,20.9103,20.8462,20.8828,199747.0
2017-03-16 11:40:00,22.78,22.81,22.77,22.78,110741.0,20.8736,20.9011,20.8645,20.8736,110741.0
2017-03-16 11:45:00,22.78,22.8,22.72,22.73,89638.0,20.8736,20.892,20.8187,20.8278,89638.0
2017-03-16 11:50:00,22.73,22.78,22.72,22.76,130057.0,20.8278,20.8736,20.8187,20.8553,130057.0
2017-03-16 11:55:00,22.76,22.83,22.76,22.81,108364.0,20.8553,20.9195,20.8553,20.9011,108364.0
2017-03-16 12:00:00,22.81,22.84,22.79,22.79,51461.0,20.9011,20.9286,20.8828,20.8828,51461.0
2017-03-16 12:05:00,22.79,22.79,22.75,22.76,90863.0,20.8828,20.8828,20.8462,20.8553,90863.0
2017-03-16 12:10:00,22.75,22.76,22.73,22.75,42647.0,20.8462,20.8553,20.8278,20.8462,42647.0
2017-03-16 12:15:00,22.75,22.83,22.74,22.83,110949.0,20.8462,20.9195,20.837,20.9195,110949.0
2017-03-16 12:20:00,22.83,22.83,22.79,22.81,81683.0,20.9195,20.9195,20.8828,20.9011,81683.0
2017-03-16 12:25:00,22.81,22.86,22.79,22.86,114247.0,20.9011,20.947,20.8828,20.947,114247.0
2017-03-16 12:30:00,22.86,22.87,22.82,22.83,92773.0,20.947,20.9561,20.9103,20.9195,92773.0
2017-03-16 12:35:00,22.83,22.85,22.8,22.81,73024.0,20.9195,20.9378,20.892,20.9011,73024.0
2017-03-16 12:40:00,22.8,22.82,22.77,22.79,60227.0,20.892,20.9103,20.8645,20.8828,60227.0
2017-03-16 12:45:00,22.78,22.85,22.78,22.85,181000.0,20.8736,20.9378,20.8736,20.9378,181000.0
2017-03-16 12:50:00,22.85,22.85,22.83,22.84,58911.0,20.9378,20.9378,20.9195,20.9286,58911.0
2017-03-16 12:55:00,22.84,22.92,22.84,22.91,132331.0,20.9286,21.0019,20.9286,20.9928,132331.0
2017-03-16 13:00:00,22.9,22.9,22.84,22.84,88806.0,20.9836,20.9836,20.9286,20.9286,88806.0
2017-03-16 13:05:00,22.85,22.86,22.82,22.82,62641.0,20.9378,20.947,20.9103,20.9103,62641.0
2017-03-16 13:10:00,22.83,22.88,22.83,22.87,37526.0,20.9195,20.9653,20.9195,20.9561,37526.0
2017-03-16 13:15:00,22.87,22.89,22.85,22.86,32648.0,20.9561,20.9744,20.9378,20.947,32648.0
2017-03-16 13:20:00,22.86,22.86,22.8,22.81,69225.0,20.947,20.947,20.892,20.9011,69225.0
2017-03-16 13:25:00,22.8,22.8,22.75,22.79,183197.0,20.892,20.892,20.8462,20.8828,183197.0
2017-03-16 13:30:00,22.78,22.79,22.74,22.78,121002.0,20.8736,20.8828,20.837,20.8736,121002.0
2017-03-16 13:35:00,22.78,22.79,22.74,22.74,44632.0,20.8736,20.8828,20.837,20.837,44632.0
2017-03-16 13:40:00,22.74,22.76,22.74,22.75,92725.0,20.837,20.8553,20.837,20.8462,92725.0
2017-03-16 13:45:00,22.75,22.76,22.73,22.74,101825.0,20.8462,20.8553,20.8278,20.837,101825.0
2017-03-16 13:50:00,22.74,22.78,22.74,22.78,119649.0,20.837,20.8736,20.837,20.8736,119649.0
2017-03-16 13:55:00,22.78,22.83,22.77,22.81,74077.0,20.8736,20.9195,20.8645,20.9011,74077.0
2017-03-16 14:00:00,22.81,22.83,22.79,22.8,43489.0,20.9011,20.9195,20.8828,20.892,43489.0
2017-03-16 14:05:00,22.81,22.82,22.77,22.79,52196.0,20.9011,20.9103,20.8645,20.8828,52196.0
2017-03-16 14:10:00,22.79,22.79,22.75,22.75,67322.0,20.8828,20.8828,20.8462,20.8462,67322.0
2017-03-16 14:15:00,22.76,22.76,22.73,22.74,49279.0,20.8553,20.8553,20.8278,20.837,49279.0
2017-03-16 14:20:00,22.74,22.76,22.74,22.76,34342.0,20.837,20.8553,20.837,20.8553,34342.0
2017-03-16 14:25:00,22.75,22.75,22.74,22.74,46629.0,20.8462,20.8462,20.837,20.837,46629.0
2017-03-16 14:30:00,22.73,22.73,22.69,22.7,51271.0,20.8278,20.8278,20.7912,20.8003,51271.0
2017-03-16 14:35:00,22.7,22.77,22.7,22.77,126002.0,20.8003,20.8645,20.8003,20.8645,126002.0
2017-03-16 14:40:00,22.77,22.8,22.76,22.78,141367.0,20.8645,20.892,20.8553,20.8736,141367.0
2017-03-16 14:45:00,22.77,22.83,22.75,22.79,163074.0,20.8645,20.9195,20.8462,20.8828,163074.0
2017-03-16 14:50:00,22.79,22.82,22.78,22.8,25422.0,20.8828,20.9103,20.8736,20.892,25422.0
2017-03-16 14:55:00,22.81,22.87,22.81,22.84,117224.0,20.9011,20.9561,20.9011,20.9286,117224.0
2017-03-16 15:00:00,22.83,22.83,22.82,22.83,24096.0,20.9195,20.9195,20.9103,20.9195,24096.0
2017-03-16 15:05:00,22.83,22.84,22.78,22.79,61819.0,20.9195,20.9286,20.8736,20.8828,61819.0
2017-03-16 15:10:00,22.78,22.83,22.78,22.83,121387.0,20.8736,20.9195,20.8736,20.9195,121387.0
2017-03-16 15:15:00,22.83,22.83,22.8,22.81,68629.0,20.9195,20.9195,20.892,20.9011,68629.0
2017-03-16 15:20:00,22.81,22.85,22.81,22.85,151696.0,20.9011,20.9378,20.9011,20.9378,151696.0
2017-03-16 15:25:00,22.85,22.86,22.84,22.86,70667.0,20.9378,20.947,20.9286,20.947,70667.0
2017-03-16 15:30:00,22.85,22.85,22.81,22.83,107674.0,20.9378,20.9378,20.9011,20.9195,107674.0
2017-03-16 15:35:00,22.83,22.84,22.82,22.84,64830.0,20.9195,20.9286,20.9103,20.9286,64830.0
2017-03-16 15:40:00,22.84,22.84,22.8,22.8,71105.0,20.9286,20.9286,20.892,20.892,71105.0
2017-03-16 15:45:00,22.8,22.81,22.75,22.8,228635.0,20.892,20.9011,20.8462,20.892,228635.0
2017-03-16 15:50:00,22.8,22.81,22.78,22.81,309088.0,20.892,20.9011,20.8736,20.9011,309088.0
2017-03-16 15:55:00,22.81,22.82,22.75,22.76,543595.0,20.9011,20.9103,20.8462,20.8553,543595.0
2017-03-17 09:30:00,22.86,22.97,22.82,22.91,572236.0,20.947,21.0477,20.9103,20.9928,572236.0
2017-03-17 09:35:00,22.92,23.06,22.92,23.03,365235.0,21.0019,21.1302,21.0019,21.1027,365235.0
2017-03-17 09:40:00,23.03,23.06,22.94,22.96,315738.0,21.1027,21.1302,21.0203,21.0386,315738.0
2017-03-17 09:45:00,22.97,23.01,22.97,22.97,217801.0,21.0477,21.0844,21.0477,21.0477,217801.0
2017-03-17 09:50:00,22.97,23.0,22.93,22.99,260172.0,21.0477,21.0752,21.0111,21.0661,260172.0
2017-03-17 09:55:00,23.01,23.06,23.01,23.04,148300.0,21.0844,21.1302,21.0844,21.1119,148300.0
2017-03-17 10:00:00,23.03,23.08,23.02,23.06,238545.0,21.1027,21.1485,21.0936,21.1302,238545.0
2017-03-17 10:05:00,23.06,23.08,22.99,23.01,192779.0,21.1302,21.1485,21.0661,21.0844,192779.0
2017-03-17 10:10:00,23.01,23.06,23.01,23.03,281397.0,21.0844,21.1302,21.0844,21.1027,281397.0
2017-03-17 10:15:00,23.03,23.04,22.99,22.99,173392.0,21.1027,21.1119,21.0661,21.0661,173392.0
2017-03-17 10:20:00,22.99,23.0,22.92,22.95,201688.0,21.0661,21.0752,21.0019,21.0294,201688.0
2017-03-17 10:25:00,22.95,22.98,22.91,22.95,159481.0,21.0294,21.0569,20.9928,21.0294,159481.0
2017-03-17 10:30:00,22.95,23.0,22.94,22.94,96913.0,21.0294,21.0752,21.0203,21.0203,96913.0
2017-03-17 10:35:00,22.93,22.94,22.89,22.9,154479.0,21.0111,21.0203,20.9744,20.9836,154479.0
2017-03-17 10:40:00,22.89,22.89,22.77,22.82,218195.0,20.9744,20.9744,20.8645,20.9103,218195.0
2017-03-17 10:45:00,22.82,22.82,22.71,22.77,329936.0,20.9103,20.9103,20.8095,20.8645,329936.0
2017-03-17 10:50:00,22.77,22.77,22.63,22.68,278841.0,20.8645,20.8645,20.7362,20.782,278841.0
2017-03-17 10:55:00,22.69,22.71,22.62,22.69,324491.0,20.7912,20.8095,20.727,20.7912,324491.0
2017-03-17 11:00:00,22.68,22.7,22.62,22.62,142801.0,20.782,20.8003,20.727,20.727,142801.0
2017-03-17 11:05:00,22.61,22.61,22.51,22.57,428710.0,20.7179,20.7179,20.6262,20.6812,428710.0
2017-03-17 11:10:00,22.56,22.7,22.54,22.69,348411.0,20.6721,20.8003,20.6537,20.7912,348411.0
2017-03-17 11:15:00,22.68,22.73,22.64,22.72,204412.0,20.782,20.8278,20.7454,20.8187,204412.0
2017-03-17 11:20:00,22.72,22.77,22.67,22.76,191304.0,20.8187,20.8645,20.7729,20.8553,191304.0
2017-03-17 11:25:00,22.77,22.79,22.73,22.73,95131.0,20.8645,20.8828,20.8278,20.8278,95131.0
2017-03-17 11:30:00,22.72,22.75,22.7,22.7,79489.0,20.8187,20.8462,20.8003,20.8003,79489.0
2017-03-17 11:35:00,22.7,22.7,22.66,22.67,154176.0,20.8003,20.8003,20.7637,20.7729,154176.0
2017-03-17 11:40:00,22.66,22.71,22.66,22.7,67116.0,20.7637,20.8095,20.7637,20.8003,67116.0
2017-03-17 11:45:00,22.71,22.73,22.68,22.68,159768.0,20.8095,20.8278,20.782,20.782,159768.0
2017-03-17 11:50:00,22.67,22.7,22.67,22.69,125986.0,20.7729,20.8003,20.7729,20.7912,125986.0
2017-03-17 11:55:00,22.68,22.68,22.65,22.68,36865.0,20.782,20.782,20.7545,20.782,36865.0
2017-03-17 12:00:00,22.68,22.7,22.67,22.7,45147.0,20.782,20.8003,20.7729,20.8003,45147.0
2017-03-17 12:05:00,22.69,22.69,22.66,22.66,34491.0,20.7912,20.7912,20.7637,20.7637,34491.0
2017-03-17 12:10:00,22.66,22.69,22.61,22.61,97689.0,20.7637,20.7912,20.7179,20.7179,97689.0
2017-03-17 12:15:00,22.61,22.63,22.58,22.62,86674.0,20.7179,20.7362,20.6904,20.727,86674.0
2017-03-17 12:20:00,22.62,22.62,22.58,22.59,51149.0,20.727,20.727,20.6904,20.6995,51149.0
2017-03-17 12:25:00,22.59,22.64,22.59,22.64,136646.0,20.6995,20.7454,20.6995,20.7454,136646.0
2017-03-17 12:30:00,22.64,22.64,22.59,22.6,69237.0,20.7454,20.7454,20.6995,20.7087,69237.0
2017-03-17 12:35:00,22.61,22.65,22.6,22.63,31779.0,20.7179,20.7545,20.7087,20.7362,31779.0
2017-03-17 12:40:00,22.63,22.69,22.63,22.69,141095.0,20.7362,20.7912,20.7362,20.7912,141095.0
2017-03-17 12:45:00,22.69,22.76,22.67,22.72,228527.0,20.7912,20.8553,20.7729,20.8187,228527.0
2017-03-17 12:50:00,22.72,22.77,22.72,22.75,121397.0,20.8187,20.8645,20.8187,20.8462,121397.0
2017-03-17 12:55:00,22.75,22.76,22.72,22.72,28243.0,20.8462,20.8553,20.8187,20.8187,28243.0
2017-03-17 13:00:00,22.72,22.76,22.72,22.72,56120.0,20.8187,20.8553,20.8187,20.8187,56120.0
2017-03-17 13:05:00,22.71,22.73,22.71,22.71,37179.0,20.8095,20.8278,20.8095,20.8095,37179.0
2017-03-17 13:10:00,22.71,22.72,22.66,22.66,91074.0,20.8095,20.8187,20.7637,20.7637,91074.0
2017-03-17 13:15:00,22.66,22.67,22.65,22.65,204289.0,20.7637,20.7729,20.7545,20.7545,204289.0
2017-03-17 13:20:00,22.64,22.69,22.63,22.69,87356.0,20.7454,20.7912,20.7362,20.7912,87356.0
2017-03-17 13:25:00,22.68,22.75,22.68,22.73,169154.0,20.782,20.8462,20.782,20.8278,169154.0
2017-03-17 13:30:00,22.72,22.72,22.66,22.66,77227.0,20.8187,20.8187,20.7637,20.7637,77227.0
2017-03-17 13:35:00,22.66,22.69,22.66,22.67,36405.0,20.7637,20.7912,20.7637,20.7729,36405.0
2017-03-17 13:40:00,22.66,22.68,22.65,22.67,79278.0,20.7637,20.782,20.7545,20.7729,79278.0
2017-03-17 13:45:00,22.67,22.67,22.64,22.65,60306.0,20.7729,20.7729,20.7454,20.7545,60306.0
2017-03-17 13:50:00,22.65,22.7,22.65,22.68,56945.0,20.7545,20.8003,20.7545,20.782,56945.0
2017-03-17 13:55:00,22.68,22.69,22.68,22.68,21472.0,20.782,20.7912,20.782,20.782,21472.0
2017-03-17 14:00:00,22.67,22.67,22.65,22.66,52408.0,20.7729,20.7729,20.7545,20.7637,52408.0
2017-03-17 14:05:00,22.67,22.67,22.64,22.64,46330.0,20.7729,20.7729,20.7454,20.7454,46330.0
2017-03-17 14:10:00,22.64,22.67,22.62,22.67,55243.0,20.7454,20.7729,20.727,20.7729,55243.0
2017-03-17 14:15:00,22.66,22.67,22.66,22.66,25972.0,20.7637,20.7729,20.7637,20.7637,25972.0
2017-03-17 14:20:00,22.65,22.67,22.65,22.65,48586.0,20.7545,20.7729,20.7545,20.7545,48586.0
2017-03-17 14:25:00,22.65,22.67,22.65,22.67,50690.0,20.7545,20.7729,20.7545,20.7729,50690.0
2017-03-17 14:30:00,22.67,22.7,22.67,22.68,52255.0,20.7729,20.8003,20.7729,20.782,52255.0
2017-03-17 14:35:00,22.68,22.68,22.67,22.67,48897.0,20.782,20.782,20.7729,20.7729,48897.0
2017-03-17 14:40:00,22.66,22.66,22.64,22.64,24507.0,20.7637,20.7637,20.7454,20.7454,24507.0
2017-03-17 14:45:00,22.65,22.65,22.61,22.61,61298.0,20.7545,20.7545,20.7179,20.7179,61298.0
2017-03-17 14:50:00,22.6,22.62,22.6,22.62,86082.0,20.7087,20.727,20.7087,20.727,86082.0
2017-03-17 14:55:00,22.61,22.62,22.58,22.6,98308.0,20.7179,20.727,20.6904,20.7087,98308.0
2017-03-17 15:00:00,22.59,22.59,22.54,22.55,85591.0,20.6995,20.6995,20.6537,20.6629,85591.0
2017-03-17 15:05:00,22.55,22.57,22.53,22.57,99210.0,20.6629,20.6812,20.6446,20.6812,99210.0
2017-03-17 15:10:00,22.57,22.58,22.55,22.56,62155.0,20.6812,20.6904,20.6629,20.6721,62155.0
2017-03-17 15:15:00,22.56,22.59,22.56,22.58,36422.0,20.6721,20.6995,20.6721,20.6904,36422.0
2017-03-17 15:20:00,22.58,22.59,22.57,22.58,51965.0,20.6904,20.6995,20.6812,20.6904,51965.0
2017-03-17 15:25:00,22.58,22.59,22.57,22.57,52969.0,20.6904,20.6995,20.6812,20.6812,52969.0
2017-03-17 15:30:00,22.57,22.57,22.53,22.56,188447.0,20.6812,20.6812,20.6446,20.6721,188447.0
2017-03-17 15:35:00,22.57,22.6,22.55,22.58,150335.0,20.6812,20.7087,20.6629,20.6904,150335.0
2017-03-17 15:40:00,22.58,22.66,22.58,22.66,298640.0,20.6904,20.7637,20.6904,20.7637,298640.0
2017-03-17 15:45:00,22.66,22.7,22.62,22.64,474247.0,20.7637,20.8003,20.727,20.7454,474247.0
2017-03-17 15:50:00,22.63,22.65,22.6,22.6,277547.0,20.7362,20.7545,20.7087,20.7087,277547.0
2017-03-17 15:55:00,22.61,22.69,22.61,22.66,670534.0,20.7179,20.7912,20.7179,20.7637,670534.0
2017-03-20 09:30:00,22.74,22.85,22.72,22.81,690323.0,20.837,20.9378,20.8187,20.9011,690323.0
2017-03-20 09:35:00,22.8,22.86,22.75,22.79,503242.0,20.892,20.947,20.8462,20.8828,503242.0
2017-03-20 09:40:00,22.8,22.88,22.8,22.82,289057.0,20.892,20.9653,20.892,20.9103,289057.0
2017-03-20 09:45:00,22.83,22.89,22.78,22.84,627732.0,20.9195,20.9744,20.8736,20.9286,627732.0
2017-03-20 09:50:00,22.84,22.84,22.77,22.77,278934.0,20.9286,20.9286,20.8645,20.8645,278934.0
2017-03-20 09:55:00,22.78,22.81,22.77,22.77,219667.0,20.8736,20.9011,20.8645,20.8645,219667.0
2017-03-20 10:00:00,22.77,22.77,22.71,22.73,280396.0,20.8645,20.8645,20.8095,20.8278,280396.0
2017-03-20 10:05:00,22.73,22.77,22.73,22.76,228053.0,20.8278,20.8645,20.8278,20.8553,228053.0
2017-03-20 10:10:00,22.76,22.8,22.71,22.77,116568.0,20.8553,20.892,20.8095,20.8645,116568.0
2017-03-20 10:15:00,22.77,22.78,22.74,22.77,142268.0,20.8645,20.8736,20.837,20.8645,142268.0
2017-03-20 10:20:00,22.76,22.8,22.74,22.76,79606.0,20.8553,20.892,20.837,20.8553,79606.0
2017-03-20 10:25:00,22.76,22.76,22.7,22.71,168164.0,20.8553,20.8553,20.8003,20.8095,168164.0
2017-03-20 10:30:00,22.71,22.73,22.67,22.68,134182.0,20.8095,20.8278,20.7729,20.782,134182.0
2017-03-20 10:35:00,22.67,22.71,22.62,22.66,170989.0,20.7729,20.8095,20.727,20.7637,170989.0
2017-03-20 10:40:00,22.66,22.67,22.66,22.66,100410.0,20.7637,20.7729,20.7637,20.7637,100410.0
2017-03-20 10:45:00,22.67,22.67,22.61,22.65,160165.0,20.7729,20.7729,20.7179,20.7545,160165.0
2017-03-20 10:50:00,22.64,22.75,22.64,22.74,177853.0,20.7454,20.8462,20.7454,20.837,177853.0
2017-03-20 10:55:00,22.74,22.75,22.72,22.73,122593.0,20.837,20.8462,20.8187,20.8278,122593.0
2017-03-20 11:00:00,22.73,22.77,22.73,22.75,130782.0,20.8278,20.8645,20.8278,20.8462,130782.0
2017-03-20 11:05:00,22.75,22.75,22.72,22.75,61603.0,20.8462,20.8462,20.8187,20.8462,61603.0
2017-03-20 11:10:00,22.74,22.74,22.68,22.68,80665.0,20.837,20.837,20.782,20.782,80665.0
2017-03-20 11:15:00,22.67,22.67,22.61,22.61,63864.0,20.7729,20.7729,20.7179,20.7179,63864.0
2017-03-20 11:20:00,22.61,22.64,22.58,22.6,73855.0,20.7179,20.7454,20.6904,20.7087,73855.0
2017-03-20 11:25:00,22.6,22.63,22.6,22.62,52409.0,20.7087,20.7362,20.7087,20.727,52409.0
2017-03-20 11:30:00,22.61,22.64,22.58,22.64,57216.0,20.7179,20.7454,20.6904,20.7454,57216.0
2017-03-20 11:35:00,22.63,22.64,22.61,22.62,57325.0,20.7362,20.7454,20.7179,20.727,57325.0
2017-03-20 11:40:00,22.62,22.7,22.62,22.69,99037.0,20.727,20.8003,20.727,20.7912,99037.0
2017-03-20 11:45:00,22.69,22.69,22.66,22.66,33219.0,20.7912,20.7912,20.7637,20.7637,33219.0
2017-03-20 11:50:00,22.66,22.68,22.65,22.68,58623.0,20.7637,20.782,20.7545,20.782,58623.0
2017-03-20 11:55:00,22.68,22.68,22.66,22.66,39820.0,20.782,20.782,20.7637,20.7637,39820.0
2017-03-20 12:00:00,22.65,22.67,22.64,22.66,45863.0,20.7545,20.7729,20.7454,20.7637,45863.0
2017-03-20 12:05:00,22.67,22.71,22.66,22.69,56579.0,20.7729,20.8095,20.7637,20.7912,56579.0
2017-03-20 12:10:00,22.69,22.7,22.68,22.7,28840.0,20.7912,20.8003,20.782,20.8003,28840.0
2017-03-20 12:15:00,22.7,22.7,22.64,22.64,70216.0,20.8003,20.8003,20.7454,20.7454,70216.0
2017-03-20 12:20:00,22.64,22.64,22.62,22.62,50512.0,20.7454,20.7454,20.727,20.727,50512.0
2017-03-20 12:25:00,22.62,22.65,22.61,22.63,79890.0,20.727,20.7545,20.7179,20.7362,79890.0
2017-03-20 12:30:00,22.64,22.64,22.59,22.61,38388.0,20.7454,20.7454,20.6995,20.7179,38388.0
2017-03-20 12:35:00,22.6,22.64,22.6,22.63,46419.0,20.7087,20.7454,20.7087,20.7362,46419.0
2017-03-20 12:40:00,22.63,22.63,22.61,22.61,45059.0,20.7362,20.7362,20.7179,20.7179,45059.0
2017-03-20 12:45:00,22.62,22.65,22.61,22.62,85605.0,20.727,20.7545,20.7179,20.727,85605.0
2017-03-20 12:50:00,22.62,22.63,22.62,22.62,13391.0,20.727,20.7362,20.727,20.727,13391.0
2017-03-20 12:55:00,22.62,22.63,22.61,22.62,43230.0,20.727,20.7362,20.7179,20.727,43230.0
2017-03-20 13:00:00,22.63,22.68,22.63,22.67,37603.0,20.7362,20.782,20.7362,20.7729,37603.0
2017-03-20 13:05:00,22.65,22.66,22.65,22.65,38102.0,20.7545,20.7637,20.7545,20.7545,38102.0
2017-03-20 13:10:00,22.65,22.67,22.65,22.66,11877.0,20.7545,20.7729,20.7545,20.7637,11877.0
2017-03-20 13:15:00,22.67,22.74,22.67,22.74,81221.0,20.7729,20.837,20.7729,20.837,81221.0
2017-03-20 13:20:00,22.74,22.76,22.72,22.73,86228.0,20.837,20.8553,20.8187,20.8278,86228.0
2017-03-20 13:25:00,22.74,22.79,22.74,22.78,130779.0,20.837,20.8828,20.837,20.8736,130779.0
2017-03-20 13:30:00,22.77,22.78,22.76,22.77,103216.0,20.8645,20.8736,20.8553,20.8645,103216.0
2017-03-20 13:35:00,22.76,22.77,22.76,22.77,51402.0,20.8553,20.8645,20.8553,20.8645,51402.0
2017-03-20 13:40:00,22.77,22.77,22.74,22.74,94170.0,20.8645,20.8645,20.837,20.837,94170.0
2017-03-20 13:45:00,22.74,22.75,22.74,22.74,37505.0,20.837,20.8462,20.837,20.837,37505.0
2017-03-20 13:50:00,22.73,22.75,22.73,22.73,48045.0,20.8278,20.8462,20.8278,20.8278,48045.0
2017-03-20 13:55:00,22.73,22.75,22.73,22.74,33126.0,20.8278,20.8462,20.8278,20.837,33126.0
2017-03-20 14:00:00,22.74,22.74,22.7,22.7,46357.0,20.837,20.837,20.8003,20.8003,46357.0
2017-03-20 14:05:00,22.71,22.73,22.71,22.73,20472.0,20.8095,20.8278,20.8095,20.8278,20472.0
2017-03-20 14:10:00,22.73,22.75,22.73,22.75,21671.0,20.8278,20.8462,20.8278,20.8462,21671.0
2017-03-20 14:15:00,22.75,22.78,22.75,22.77,73955.0,20.8462,20.8736,20.8462,20.8645,73955.0
2017-03-20 14:20:00,22.77,22.78,22.76,22.77,45971.0,20.8645,20.8736,20.8553,20.8645,45971.0
2017-03-20 14:25:00,22.78,22.78,22.76,22.76,21359.0,20.8736,20.8736,20.8553,20.8553,21359.0
2017-03-20 14:30:00,22.75,22.76,22.75,22.76,49750.0,20.8462,20.8553,20.8462,20.8553,49750.0
2017-03-20 14:35:00,22.75,22.77,22.74,22.75,99070.0,20.8462,20.8645,20.837,20.8462,99070.0
2017-03-20 14:40:00,22.75,22.77,22.75,22.76,18857.0,20.8462,20.8645,20.8462,20.8553,18857.0
2017-03-20 14:45:00,22.76,22.78,22.75,22.78,31739.0,20.8553,20.8736,20.8462,20.8736,31739.0
2017-03-20 14:50:00,22.77,22.79,22.75,22.77,70749.0,20.8645,20.8828,20.8462,20.8645,70749.0
2017-03-20 14:55:00,22.77,22.77,22.75,22.77,83684.0,20.8645,20.8645,20.8462,20.8645,83684.0
2017-03-20 15:00:00,22.77,22.82,22.77,22.81,50109.0,20.8645,20.9103,20.8645,20.9011,50109.0
2017-03-20 15:05:00,22.81,22.84,22.81,22.82,130189.0,20.9011,20.9286,20.9011,20.9103,130189.0
2017-03-20 15:10:00,22.81,22.84,22.8,22.82,146068.0,20.9011,20.9286,20.892,20.9103,146068.0
2017-03-20 15:15:00,22.82,22.82,22.79,22.81,107902.0,20.9103,20.9103,20.8828,20.9011,107902.0
2017-03-20 15:20:00,22.81,22.82,22.8,22.8,52508.0,20.9011,20.9103,20.892,20.892,52508.0
2017-03-20 15:25:00,22.8,22.82,22.78,22.81,97045.0,20.892,20.9103,20.8736,20.9011,97045.0
2017-03-20 15:30:00,22.81,22.82,22.8,22.82,105838.0,20.9011,20.9103,20.892,20.9103,105838.0
2017-03-20 15:35:00,22.82,22.88,22.8,22.87,233389.0,20.9103,20.9653,20.892,20.9561,233389.0
2017-03-20 15:40:00,22.88,22.93,22.86,22.92,371272.0,20.9653,21.0111,20.947,21.0019,371272.0
2017-03-20 15:45:00,22.92,22.97,22.92,22.97,282867.0,21.0019,21.0477,21.0019,21.0477,282867.0
2017-03-20 15:50:00,22.97,22.99,22.95,22.95,461274.0,21.0477,21.0661,21.0294,21.0294,461274.0
2017-03-20 15:55:00,22.95,22.98,22.9,22.91,813663.0,21.0294,21.0569,20.9836,20.9928,813663.0
2017-03-21 09:30:00,23.03,23.23,23.03,23.18,965252.0,21.1027,21.286,21.1027,21.2402,965252.0
2017-03-21 09:35:00,23.19,23.21,23.12,23.16,443890.0,21.2493,21.2677,21.1852,21.2218,443890.0
2017-03-21 09:40:00,23.17,23.25,23.16,23.16,450643.0,21.231,21.3043,21.2218,21.2218,450643.0
2017-03-21 09:45:00,23.16,23.16,23.09,23.1,323488.0,21.2218,21.2218,21.1577,21.1669,323488.0
2017-03-21 09:50:00,23.09,23.16,23.06,23.15,270259.0,21.1577,21.2218,21.1302,21.2127,270259.0
2017-03-21 09:55:00,23.15,23.2,23.14,23.19,289511.0,21.2127,21.2585,21.2035,21.2493,289511.0
2017-03-21 10:00:00,23.19,23.27,23.19,23.21,442266.0,21.2493,21.3226,21.2493,21.2677,442266.0
2017-03-21 10:05:00,23.21,23.25,23.14,23.14,163566.0,21.2677,21.3043,21.2035,21.2035,163566.0
2017-03-21 10:10:00,23.14,23.18,23.14,23.17,151649.0,21.2035,21.2402,21.2035,21.231,151649.0
2017-03-21 10:15:00,23.18,23.27,23.18,23.27,290906.0,21.2402,21.3226,21.2402,21.3226,290906.0
2017-03-21 10:20:00,23.27,23.31,23.23,23.24,252969.0,21.3226,21.3593,21.286,21.2952,252969.0
2017-03-21 10:25:00,23.25,23.3,23.23,23.25,170835.0,21.3043,21.3501,21.286,21.3043,170835.0
2017-03-21 10:30:00,23.26,23.28,23.19,23.22,221525.0,21.3135,21.3318,21.2493,21.2768,221525.0
2017-03-21 10:35:00,23.22,23.25,23.2,23.23,81970.0,21.2768,21.3043,21.2585,21.286,81970.0
2017-03-21 10:40:00,23.23,23.25,23.19,23.25,81849.0,21.286,21.3043,21.2493,21.3043,81849.0
2017-03-21 10:45:00,23.25,23.26,23.2,23.22,129537.0,21.3043,21.3135,21.2585,21.2768,129537.0
2017-03-21 10:50:00,23.22,23.25,23.21,23.22,110439.0,21.2768,21.3043,21.2677,21.2768,110439.0
2017-03-21 10:55:00,23.22,23.25,23.21,23.21,97410.0,21.2768,21.3043,21.2677,21.2677,97410.0
2017-03-21 11:00:00,23.22,23.27,23.22,23.25,121412.0,21.2768,21.3226,21.2768,21.3043,121412.0
2017-03-21 11:05:00,23.25,23.26,23.16,23.21,317934.0,21.3043,21.3135,21.2218,21.2677,317934.0
2017-03-21 11:10:00,23.22,23.25,23.19,23.2,105352.0,21.2768,21.3043,21.2493,21.2585,105352.0
2017-03-21 11:15:00,23.2,23.24,23.18,23.21,226510.0,21.2585,21.2952,21.2402,21.2677,226510.0
2017-03-21 11:20:00,23.22,23.22,23.17,23.19,234206.0,21.2768,21.2768,21.231,21.2493,234206.0
2017-03-21 11:25:00,23.19,23.22,23.16,23.2,113673.0,21.2493,21.2768,21.2218,21.2585,113673.0
2017-03-21 11:30:00,23.2,23.22,23.09,23.1,324442.0,21.2585,21.2768,21.1577,21.1669,324442.0
2017-03-21 11:35:00,23.1,23.14,23.05,23.13,280838.0,21.1669,21.2035,21.1211,21.1944,280838.0
2017-03-21 11:40:00,23.14,23.16,23.1,23.13,101604.0,21.2035,21.2218,21.1669,21.1944,101604.0
2017-03-21 11:45:00,23.12,23.17,23.11,23.13,217354.0,21.1852,21.231,21.176,21.1944,217354.0
2017-03-21 11:50:00,23.13,23.15,23.11,23.14,136428.0,21.1944,21.2127,21.176,21.2035,136428.0
2017-03-21 11:55:00,23.15,23.2,23.15,23.18,121465.0,21.2127,21.2585,21.2127,21.2402,121465.0
2017-03-21 12:00:00,23.18,23.23,23.17,23.22,68837.0,21.2402,21.286,21.231,21.2768,68837.0
2017-03-21 12:05:00,23.22,23.24,23.2,23.21,345136.0,21.2768,21.2952,21.2585,21.2677,345136.0
2017-03-21 12:10:00,23.2,23.23,23.18,23.21,397711.0,21.2585,21.286,21.2402,21.2677,397711.0
2017-03-21 12:15:00,23.2,23.22,23.18,23.18,95720.0,21.2585,21.2768,21.2402,21.2402,95720.0
2017-03-21 12:20:00,23.19,23.23,23.19,23.21,447680.0,21.2493,21.286,21.2493,21.2677,447680.0
2017-03-21 12:25:00,23.21,23.25,23.19,23.24,150035.0,21.2677,21.3043,21.2493,21.2952,150035.0
2017-03-21 12:30:00,23.23,23.24,23.2,23.22,76938.0,21.286,21.2952,21.2585,21.2768,76938.0
2017-03-21 12:35:00,23.21,23.22,23.19,23.22,180936.0,21.2677,21.2768,21.2493,21.2768,180936.0
2017-03-21 12:40:00,23.23,23.24,23.19,23.22,166429.0,21.286,21.2952,21.2493,21.2768,166429.0
2017-03-21 12:45:00,23.23,23.27,23.23,23.26,124572.0,21.286,21.3226,21.286,21.3135,124572.0
2017-03-21 12:50:00,23.26,23.29,23.26,23.27,47250.0,21.3135,21.341,21.3135,21.3226,47250.0
2017-03-21 12:55:00,23.28,23.31,23.26,23.27,147488.0,21.3318,21.3593,21.3135,21.3226,147488.0
2017-03-21 13:00:00,23.27,23.3,23.26,23.27,54979.0,21.3226,21.3501,21.3135,21.3226,54979.0
2017-03-21 13:05:00,23.27,23.35,23.27,23.35,142746.0,21.3226,21.3959,21.3226,21.3959,142746.0
2017-03-21 13:10:00,23.36,23.4,23.34,23.38,140711.0,21.4051,21.4418,21.3868,21.4234,140711.0
2017-03-21 13:15:00,23.38,23.41,23.36,23.4,179048.0,21.4234,21.4509,21.4051,21.4418,179048.0
2017-03-21 13:20:00,23.39,23.4,23.34,23.38,231375.0,21.4326,21.4418,21.3868,21.4234,231375.0
2017-03-21 13:25:00,23.37,23.38,23.34,23.37,145889.0,21.4143,21.4234,21.3868,21.4143,145889.0
2017-03-21 13:30:00,23.37,23.39,23.34,23.35,79515.0,21.4143,21.4326,21.3868,21.3959,79515.0
2017-03-21 13:35:00,23.35,23.38,23.35,23.37,89923.0,21.3959,21.4234,21.3959,21.4143,89923.0
2017-03-21 13:40:00,23.37,23.4,23.36,23.36,108702.0,21.4143,21.4418,21.4051,21.4051,108702.0
2017-03-21 13:45:00,23.36,23.42,23.36,23.41,198846.0,21.4051,21.4601,21.4051,21.4509,198846.0
2017-03-21 13:50:00,23.42,23.48,23.42,23.47,196570.0,21.4601,21.5151,21.4601,21.5059,196570.0
2017-03-21 13:55:00,23.47,23.5,23.44,23.47,266258.0,21.5059,21.5334,21.4784,21.5059,266258.0
2017-03-21 14:00:00,23.47,23.48,23.42,23.44,122511.0,21.5059,21.5151,21.4601,21.4784,122511.0
2017-03-21 14:05:00,23.43,23.45,23.41,23.42,114599.0,21.4693,21.4876,21.4509,21.4601,114599.0
2017-03-21 14:10:00,23.42,23.44,23.38,23.41,151574.0,21.4601,21.4784,21.4234,21.4509,151574.0
2017-03-21 14:15:00,23.41,23.42,23.38,23.39,87453.0,21.4509,21.4601,21.4234,21.4326,87453.0
2017-03-21 14:20:00,23.39,23.44,23.38,23.42,161260.0,21.4326,21.4784,21.4234,21.4601,161260.0
2017-03-21 14:25:00,23.43,23.43,23.39,23.4,280536.0,21.4693,21.4693,21.4326,21.4418,280536.0
2017-03-21 14:30:00,23.4,23.43,23.4,23.43,92011.0,21.4418,21.4693,21.4418,21.4693,92011.0
2017-03-21 14:35:00,23.43,23.44,23.42,23.43,172655.0,21.4693,21.4784,21.4601,21.4693,172655.0
2017-03-21 14:40:00,23.43,23.47,23.43,23.46,367702.0,21.4693,21.5059,21.4693,21.4967,367702.0
2017-03-21 14:45:00,23.47,23.5,23.46,23.47,189050.0,21.5059,21.5334,21.4967,21.5059,189050.0
2017-03-21 14:50:00,23.47,23.5,23.46,23.47,170559.0,21.5059,21.5334,21.4967,21.5059,170559.0
2017-03-21 14:55:00,23.47,23.48,23.45,23.47,117657.0,21.5059,21.5151,21.4876,21.5059,117657.0
2017-03-21 15:00:00,23.47,23.48,23.43,23.44,342780.0,21.5059,21.5151,21.4693,21.4784,342780.0
2017-03-21 15:05:00,23.44,23.49,23.43,23.47,104867.0,21.4784,21.5242,21.4693,21.5059,104867.0
2017-03-21 15:10:00,23.47,23.47,23.44,23.45,168198.0,21.5059,21.5059,21.4784,21.4876,168198.0
2017-03-21 15:15:00,23.45,23.45,23.41,23.42,65805.0,21.4876,21.4876,21.4509,21.4601,65805.0
2017-03-21 15:20:00,23.42,23.43,23.36,23.38,188216.0,21.4601,21.4693,21.4051,21.4234,188216.0
2017-03-21 15:25:00,23.38,23.43,23.38,23.43,163385.0,21.4234,21.4693,21.4234,21.4693,163385.0
2017-03-21 15:30:00,23.42,23.42,23.37,23.39,111787.0,21.4601,21.4601,21.4143,21.4326,111787.0
2017-03-21 15:35:00,23.39,23.4,23.35,23.38,203865.0,21.4326,21.4418,21.3959,21.4234,203865.0
2017-03-21 15:40:00,23.38,23.41,23.38,23.41,171180.0,21.4234,21.4509,21.4234,21.4509,171180.0
2017-03-21 15:45:00,23.41,23.42,23.4,23.4,210577.0,21.4509,21.4601,21.4418,21.4418,210577.0
2017-03-21 15:50:00,23.4,23.41,23.35,23.35,410190.0,21.4418,21.4509,21.3959,21.3959,410190.0
2017-03-21 15:55:00,23.35,23.35,23.22,23.25,1383342.0,21.3959,21.3959,21.2768,21.3043,1383342.0
2017-03-22 09:30:00,23.41,23.41,23.29,23.33,730294.0,21.4509,21.4509,21.341,21.3776,730294.0
2017-03-22 09:35:00,23.32,23.37,23.27,23.36,496535.0,21.3685,21.4143,21.3226,21.4051,496535.0
2017-03-22 09:40:00,23.36,23.38,23.29,23.35,470894.0,21.4051,21.4234,21.341,21.3959,470894.0
2017-03-22 09:45:00,23.35,23.36,23.19,23.2,719578.0,21.3959,21.4051,21.2493,21.2585,719578.0
2017-03-22 09:50:00,23.2,23.31,23.2,23.31,355971.0,21.2585,21.3593,21.2585,21.3593,355971.0
2017-03-22 09:55:00,23.31,23.36,23.28,23.36,252681.0,21.3593,21.4051,21.3318,21.4051,252681.0
2017-03-22 10:00:00,23.35,23.42,23.34,23.41,381196.0,21.3959,21.4601,21.3868,21.4509,381196.0
2017-03-22 10:05:00,23.41,23.53,23.35,23.5,663706.0,21.4509,21.5609,21.3959,21.5334,663706.0
2017-03-22 10:10:00,23.49,23.55,23.43,23.45,417081.0,21.5242,21.5792,21.4693,21.4876,417081.0
2017-03-22 10:15:00,23.44,23.56,23.44,23.5,377264.0,21.4784,21.5884,21.4784,21.5334,377264.0
2017-03-22 10:20:00,23.5,23.51,23.43,23.5,293852.0,21.5334,21.5426,21.4693,21.5334,293852.0
2017-03-22 10:25:00,23.5,23.51,23.49,23.5,144058.0,21.5334,21.5426,21.5242,21.5334,144058.0
2017-03-22 10:30:00,23.5,23.51,23.42,23.43,394154.0,21.5334,21.5426,21.4601,21.4693,394154.0
2017-03-22 10:35:00,23.42,23.42,23.33,23.36,440045.0,21.4601,21.4601,21.3776,21.4051,440045.0
2017-03-22 10:40:00,23.36,23.41,23.33,23.41,414038.0,21.4051,21.4509,21.3776,21.4509,414038.0
2017-03-22 10:45:00,23.42,23.42,23.28,23.3,234597.0,21.4601,21.4601,21.3318,21.3501,234597.0
2017-03-22 10:50:00,23.29,23.35,23.28,23.35,139076.0,21.341,21.3959,21.3318,21.3959,139076.0
2017-03-22 10:55:00,23.34,23.34,23.27,23.29,334481.0,21.3868,21.3868,21.3226,21.341,334481.0
2017-03-22 11:00:00,23.29,23.33,23.26,23.28,193575.0,21.341,21.3776,21.3135,21.3318,193575.0
2017-03-22 11:05:00,23.28,23.3,23.23,23.25,165993.0,21.3318,21.3501,21.286,21.3043,165993.0
2017-03-22 11:10:00,23.25,23.32,23.25,23.28,157153.0,21.3043,21.3685,21.3043,21.3318,157153.0
2017-03-22 11:15:00,23.28,23.29,23.22,23.22,155008.0,21.3318,21.341,21.2768,21.2768,155008.0
2017-03-22 11:20:00,23.22,23.23,23.14,23.17,406257.0,21.2768,21.286,21.2035,21.231,406257.0
2017-03-22 11:25:00,23.17,23.19,23.15,23.17,94837.0,21.231,21.2493,21.2127,21.231,94837.0
2017-03-22 11:30:00,23.17,23.26,23.17,23.26,203836.0,21.231,21.3135,21.231,21.3135,203836.0
2017-03-22 11:35:00,23.25,23.3,23.25,23.25,181529.0,21.3043,21.3501,21.3043,21.3043,181529.0
2017-03-22 11:40:00,23.25,23.26,23.23,23.24,185863.0,21.3043,21.3135,21.286,21.2952,185863.0
2017-03-22 11:45:00,23.24,23.29,23.24,23.29,263907.0,21.2952,21.341,21.2952,21.341,263907.0
2017-03-22 11:50:00,23.29,23.3,23.24,23.24,137379.0,21.341,21.3501,21.2952,21.2952,137379.0
2017-03-22 11:55:00,23.24,23.27,23.24,23.27,56164.0,21.2952,21.3226,21.2952,21.3226,56164.0
2017-03-22 12:00:00,23.26,23.26,23.19,23.22,75149.0,21.3135,21.3135,21.2493,21.2768,75149.0
2017-03-22 12:05:00,23.22,23.23,23.2,23.22,27431.0,21.2768,21.286,21.2585,21.2768,27431.0
2017-03-22 12:10:00,23.22,23.25,23.21,23.24,64452.0,21.2768,21.3043,21.2677,21.2952,64452.0
2017-03-22 12:15:00,23.24,23.29,23.22,23.29,97215.0,21.2952,21.341,21.2768,21.341,97215.0
2017-03-22 12:20:00,23.29,23.3,23.25,23.29,218112.0,21.341,21.3501,21.3043,21.341,218112.0
2017-03-22 12:25:00,23.29,23.31,23.27,23.31,67649.0,21.341,21.3593,21.3226,21.3593,67649.0
2017-03-22 12:30:00,23.31,23.35,23.3,23.31,121615.0,21.3593,21.3959,21.3501,21.3593,121615.0
2017-03-22 12:35:00,23.3,23.33,23.28,23.31,52628.0,21.3501,21.3776,21.3318,21.3593,52628.0
2017-03-22 12:40:00,23.31,23.32,23.3,23.32,23585.0,21.3593,21.3685,21.3501,21.3685,23585.0
2017-03-22 12:45:00,23.31,23.32,23.27,23.31,44936.0,21.3593,21.3685,21.3226,21.3593,44936.0
2017-03-22 12:50:00,23.3,23.3,23.26,23.29,107413.0,21.3501,21.3501,21.3135,21.341,107413.0
2017-03-22 12:55:00,23.29,23.29,23.24,23.24,123364.0,21.341,21.341,21.2952,21.2952,123364.0
2017-03-22 13:00:00,23.24,23.3,23.24,23.28,101063.0,21.2952,21.3501,21.2952,21.3318,101063.0
2017-03-22 13:05:00,23.29,23.31,23.27,23.28,66266.0,21.341,21.3593,21.3226,21.3318,66266.0
2017-03-22 13:10:00,23.26,23.28,23.25,23.28,39423.0,21.3135,21.3318,21.3043,21.3318,39423.0
2017-03-22 13:15:00,23.28,23.32,23.27,23.27,56020.0,21.3318,21.3685,21.3226,21.3226,56020.0
2017-03-22 13:20:00,23.28,23.31,23.28,23.31,51036.0,21.3318,21.3593,21.3318,21.3593,51036.0
2017-03-22 13:25:00,23.31,23.36,23.31,23.36,94025.0,21.3593,21.4051,21.3593,21.4051,94025.0
2017-03-22 13:30:00,23.35,23.35,23.32,23.34,62838.0,21.3959,21.3959,21.3685,21.3868,62838.0
2017-03-22 13:35:00,23.33,23.39,23.33,23.37,41209.0,21.3776,21.4326,21.3776,21.4143,41209.0
2017-03-22 13:40:00,23.38,23.42,23.37,23.42,128944.0,21.4234,21.4601,21.4143,21.4601,128944.0
2017-03-22 13:45:00,23.41,23.44,23.38,23.43,98477.0,21.4509,21.4784,21.4234,21.4693,98477.0
2017-03-22 13:50:00,23.42,23.44,23.4,23.4,64796.0,21.4601,21.4784,21.4418,21.4418,64796.0
2017-03-22 13:55:00,23.41,23.44,23.41,23.44,61212.0,21.4509,21.4784,21.4509,21.4784,61212.0
2017-03-22 14:00:00,23.44,23.44,23.41,23.41,35717.0,21.4784,21.4784,21.4509,21.4509,35717.0
2017-03-22 14:05:00,23.41,23.44,23.41,23.43,63629.0,21.4509,21.4784,21.4509,21.4693,63629.0
2017-03-22 14:10:00,23.43,23.43,23.37,23.38,99650.0,21.4693,21.4693,21.4143,21.4234,99650.0
2017-03-22 14:15:00,23.38,23.38,23.33,23.34,69425.0,21.4234,21.4234,21.3776,21.3868,69425.0
2017-03-22 14:20:00,23.34,23.4,23.34,23.38,64254.0,21.3868,21.4418,21.3868,21.4234,64254.0
2017-03-22 14:25:00,23.38,23.38,23.36,23.36,50170.0,21.4234,21.4234,21.4051,21.4051,50170.0
2017-03-22 14:30:00,23.36,23.36,23.34,23.35,11498.0,21.4051,21.4051,21.3868,21.3959,11498.0
2017-03-22 14:35:00,23.35,23.37,23.34,23.36,54643.0,21.3959,21.4143,21.3868,21.4051,54643.0
2017-03-22 14:40:00,23.35,23.35,23.31,23.31,48294.0,21.3959,21.3959,21.3593,21.3593,48294.0
2017-03-22 14:45:00,23.31,23.33,23.3,23.33,54738.0,21.3593,21.3776,21.3501,21.3776,54738.0
2017-03-22 14:50:00,23.32,23.32,23.25,23.26,69753.0,21.3685,21.3685,21.3043,21.3135,69753.0
2017-03-22 14:55:00,23.27,23.28,23.24,23.27,91498.0,21.3226,21.3318,21.2952,21.3226,91498.0
2017-03-22 15:00:00,23.26,23.26,23.21,23.23,139184.0,21.3135,21.3135,21.2677,21.286,139184.0
2017-03-22 15:05:00,23.23,23.25,23.21,23.24,70043.0,21.286,21.3043,21.2677,21.2952,70043.0
2017-03-22 15:10:00,23.24,23.28,23.24,23.26,81970.0,21.2952,21.3318,21.2952,21.3135,81970.0
2017-03-22 15:15:00,23.26,23.28,23.25,23.25,53537.0,21.3135,21.3318,21.3043,21.3043,53537.0
2017-03-22 15:20:00,23.25,23.27,23.25,23.25,16315.0,21.3043,21.3226,21.3043,21.3043,16315.0
2017-03-22 15:25:00,23.25,23.28,23.23,23.27,75466.0,21.3043,21.3318,21.286,21.3226,75466.0
2017-03-22 15:30:00,23.27,23.31,23.27,23.3,80279.0,21.3226,21.3593,21.3226,21.3501,80279.0
2017-03-22 15:35:00,23.3,23.31,23.28,23.28,88819.0,21.3501,21.3593,21.3318,21.3318,88819.0
2017-03-22 15:40:00,23.28,23.32,23.27,23.27,165981.0,21.3318,21.3685,21.3226,21.3226,165981.0
2017-03-22 15:45:00,23.28,23.31,23.27,23.28,98295.0,21.3318,21.3593,21.3226,21.3318,98295.0
2017-03-22 15:50:00,23.29,23.33,23.29,23.33,190268.0,21.341,21.3776,21.341,21.3776,190268.0
2017-03-22 15:55:00,23.33,23.33,23.24,23.26,992365.0,21.3776,21.3776,21.2952,21.3135,992365.0
2017-03-23 09:30:00,23.36,23.45,23.35,23.39,513647.0,21.4051,21.4876,21.3959,21.4326,513647.0
2017-03-23 09:35:00,23.39,23.41,23.27,23.31,522045.0,21.4326,21.4509,21.3226,21.3593,522045.0
2017-03-23 09:40:00,23.31,23.39,23.31,23.36,310401.0,21.3593,21.4326,21.3593,21.4051,310401.0
2017-03-23 09:45:00,23.36,23.36,23.26,23.27,217994.0,21.4051,21.4051,21.3135,21.3226,217994.0
2017-03-23 09:50:00,23.28,23.28,23.21,23.24,284238.0,21.3318,21.3318,21.2677,21.2952,284238.0
2017-03-23 09:55:00,23.24,23.24,23.06,23.07,630800.0,21.2952,21.2952,21.1302,21.1394,630800.0
2017-03-23 10:00:00,23.08,23.13,23.02,23.02,460687.0,21.1485,21.1944,21.0936,21.0936,460687.0
2017-03-23 10:05:00,23.01,23.03,22.95,23.03,425174.0,21.0844,21.1027,21.0294,21.1027,425174.0
2017-03-23 10:10:00,23.03,23.07,22.98,23.0,399352.0,21.1027,21.1394,21.0569,21.0752,399352.0
2017-03-23 10:15:00,23.0,23.05,22.93,22.97,438776.0,21.0752,21.1211,21.0111,21.0477,438776.0
2017-03-23 10:20:00,22.97,22.97,22.88,22.88,606866.0,21.0477,21.0477,20.9653,20.9653,606866.0
2017-03-23 10:25:00,22.87,22.89,22.78,22.8,804483.0,20.9561,20.9744,20.8736,20.892,804483.0
2017-03-23 10:30:00,22.81,22.89,22.77,22.86,573532.0,20.9011,20.9744,20.8645,20.947,573532.0
2017-03-23 10:35:00,22.86,22.93,22.84,22.84,377677.0,20.947,21.0111,20.9286,20.9286,377677.0
2017-03-23 10:40:00,22.84,22.84,22.78,22.84,276368.0,20.9286,20.9286,20.8736,20.9286,276368.0
2017-03-23 10:45:00,22.84,22.9,22.83,22.88,254332.0,20.9286,20.9836,20.9195,20.9653,254332.0
2017-03-23 10:50:00,22.88,22.91,22.86,22.88,156423.0,20.9653,20.9928,20.947,20.9653,156423.0
2017-03-23 10:55:00,22.88,22.92,22.86,22.88,121801.0,20.9653,21.0019,20.947,20.9653,121801.0
2017-03-23 11:00:00,22.88,22.96,22.85,22.96,212813.0,20.9653,21.0386,20.9378,21.0386,212813.0
2017-03-23 11:05:00,22.96,22.97,22.9,22.92,173356.0,21.0386,21.0477,20.9836,21.0019,173356.0
2017-03-23 11:10:00,22.92,22.92,22.81,22.82,336997.0,21.0019,21.0019,20.9011,20.9103,336997.0
2017-03-23 11:15:00,22.82,22.84,22.73,22.73,286727.0,20.9103,20.9286,20.8278,20.8278,286727.0
2017-03-23 11:20:00,22.73,22.76,22.69,22.7,369797.0,20.8278,20.8553,20.7912,20.8003,369797.0
2017-03-23 11:25:00,22.69,22.8,22.64,22.64,678537.0,20.7912,20.892,20.7454,20.7454,678537.0
2017-03-23 11:30:00,22.65,22.73,22.64,22.65,309100.0,20.7545,20.8278,20.7454,20.7545,309100.0
2017-03-23 11:35:00,22.66,22.73,22.66,22.72,270425.0,20.7637,20.8278,20.7637,20.8187,270425.0
2017-03-23 11:40:00,22.72,22.79,22.72,22.75,300606.0,20.8187,20.8828,20.8187,20.8462,300606.0
2017-03-23 11:45:00,22.75,22.8,22.73,22.78,327551.0,20.8462,20.892,20.8278,20.8736,327551.0
2017-03-23 11:50:00,22.77,22.82,22.77,22.81,162985.0,20.8645,20.9103,20.8645,20.9011,162985.0
2017-03-23 11:55:00,22.81,22.89,22.81,22.87,217690.0,20.9011,20.9744,20.9011,20.9561,217690.0
2017-03-23 12:00:00,22.86,22.86,22.82,22.82,72837.0,20.947,20.947,20.9103,20.9103,72837.0
2017-03-23 12:05:00,22.83,22.88,22.81,22.87,104232.0,20.9195,20.9653,20.9011,20.9561,104232.0
2017-03-23 12:10:00,22.87,22.87,22.78,22.78,119176.0,20.9561,20.9561,20.8736,20.8736,119176.0
2017-03-23 12:15:00,22.78,22.81,22.76,22.77,84585.0,20.8736,20.9011,20.8553,20.8645,84585.0
2017-03-23 12:20:00,22.76,22.81,22.74,22.8,151885.0,20.8553,20.9011,20.837,20.892,151885.0
2017-03-23 12:25:00,22.81,22.81,22.73,22.78,172614.0,20.9011,20.9011,20.8278,20.8736,172614.0
2017-03-23 12:30:00,22.78,22.82,22.77,22.79,73703.0,20.8736,20.9103,20.8645,20.8828,73703.0
2017-03-23 12:35:00,22.79,22.83,22.78,22.81,98907.0,20.8828,20.9195,20.8736,20.9011,98907.0
2017-03-23 12:40:00,22.82,22.87,22.82,22.86,189206.0,20.9103,20.9561,20.9103,20.947,189206.0
2017-03-23 12:45:00,22.86,22.9,22.84,22.86,133913.0,20.947,20.9836,20.9286,20.947,133913.0
2017-03-23 12:50:00,22.87,22.91,22.84,22.9,90090.0,20.9561,20.9928,20.9286,20.9836,90090.0
2017-03-23 12:55:00,22.9,22.92,22.88,22.9,101246.0,20.9836,21.0019,20.9653,20.9836,101246.0
2017-03-23 13:00:00,22.9,22.96,22.88,22.95,145844.0,20.9836,21.0386,20.9653,21.0294,145844.0
2017-03-23 13:05:00,22.95,23.0,22.93,23.0,148119.0,21.0294,21.0752,21.0111,21.0752,148119.0
2017-03-23 13:10:00,23.0,23.04,22.94,22.98,348346.0,21.0752,21.1119,21.0203,21.0569,348346.0
2017-03-23 13:15:00,22.97,23.05,22.95,23.04,146396.0,21.0477,21.1211,21.0294,21.1119,146396.0
2017-03-23 13:20:00,23.04,23.06,23.01,23.03,151278.0,21.1119,21.1302,21.0844,21.1027,151278.0
2017-03-23 13:25:00,23.03,23.05,23.0,23.05,145046.0,21.1027,21.1211,21.0752,21.1211,145046.0
2017-03-23 13:30:00,23.06,23.07,23.0,23.01,120230.0,21.1302,21.1394,21.0752,21.0844,120230.0
2017-03-23 13:35:00,23.01,23.03,22.94,22.96,129434.0,21.0844,21.1027,21.0203,21.0386,129434.0
2017-03-23 13:40:00,22.95,23.0,22.95,22.99,148377.0,21.0294,21.0752,21.0294,21.0661,148377.0
2017-03-23 13:45:00,22.99,23.01,22.97,22.97,72520.0,21.0661,21.0844,21.0477,21.0477,72520.0
2017-03-23 13:50:00,22.96,22.99,22.93,22.98,80419.0,21.0386,21.0661,21.0111,21.0569,80419.0
2017-03-23 13:55:00,22.98,23.02,22.98,23.02,72061.0,21.0569,21.0936,21.0569,21.0936,72061.0
2017-03-23 14:00:00,23.02,23.05,22.99,23.01,162517.0,21.0936,21.1211,21.0661,21.0844,162517.0
2017-03-23 14:05:00,23.0,23.03,23.0,23.0,109114.0,21.0752,21.1027,21.0752,21.0752,109114.0
2017-03-23 14:10:00,23.01,23.02,23.0,23.0,112492.0,21.0844,21.0936,21.0752,21.0752,112492.0
2017-03-23 14:15:00,23.0,23.0,22.96,22.98,127913.0,21.0752,21.0752,21.0386,21.0569,127913.0
2017-03-23 14:20:00,22.98,22.99,22.91,22.93,141340.0,21.0569,21.0661,20.9928,21.0111,141340.0
2017-03-23 14:25:00,22.93,22.93,22.87,22.89,125205.0,21.0111,21.0111,20.9561,20.9744,125205.0
2017-03-23 14:30:00,22.89,22.89,22.85,22.88,117120.0,20.9744,20.9744,20.9378,20.9653,117120.0
2017-03-23 14:35:00,22.88,22.92,22.88,22.89,99080.0,20.9653,21.0019,20.9653,20.9744,99080.0
2017-03-23 14:40:00,22.89,22.91,22.88,22.89,70748.0,20.9744,20.9928,20.9653,20.9744,70748.0
2017-03-23 14:45:00,22.9,22.94,22.88,22.94,187188.0,20.9836,21.0203,20.9653,21.0203,187188.0
2017-03-23 14:50:00,22.94,22.96,22.94,22.96,93043.0,21.0203,21.0386,21.0203,21.0386,93043.0
2017-03-23 14:55:00,22.96,22.97,22.91,22.91,134757.0,21.0386,21.0477,20.9928,20.9928,134757.0
2017-03-23 15:00:00,22.91,22.97,22.91,22.96,90445.0,20.9928,21.0477,20.9928,21.0386,90445.0
2017-03-23 15:05:00,22.97,23.0,22.97,22.99,53398.0,21.0477,21.0752,21.0477,21.0661,53398.0
2017-03-23 15:10:00,22.98,23.0,22.94,22.99,156354.0,21.0569,21.0752,21.0203,21.0661,156354.0
2017-03-23 15:15:00,22.99,23.01,22.95,23.01,108765.0,21.0661,21.0844,21.0294,21.0844,108765.0
2017-03-23 15:20:00,23.01,23.03,22.98,22.99,145978.0,21.0844,21.1027,21.0569,21.0661,145978.0
2017-03-23 15:25:00,22.98,22.99,22.95,22.98,104643.0,21.0569,21.0661,21.0294,21.0569,104643.0
2017-03-23 15:30:00,22.98,22.99,22.97,22.99,229477.0,21.0569,21.0661,21.0477,21.0661,229477.0
2017-03-23 15:35:00,22.99,23.01,22.97,22.99,124920.0,21.0661,21.0844,21.0477,21.0661,124920.0
2017-03-23 15:40:00,22.99,23.01,22.98,22.99,288202.0,21.0661,21.0844,21.0569,21.0661,288202.0
2017-03-23 15:45:00,22.99,23.0,22.98,22.98,196827.0,21.0661,21.0752,21.0569,21.0569,196827.0
2017-03-23 15:50:00,22.98,23.0,22.97,22.98,406135.0,21.0569,21.0752,21.0477,21.0569,406135.0
2017-03-23 15:55:00,22.98,23.04,22.94,23.02,1282982.0,21.0569,21.1119,21.0203,21.0936,1282982.0
2017-03-24 09:30:00,22.95,22.96,22.83,22.87,522966.0,21.0294,21.0386,20.9195,20.9561,522966.0
2017-03-24 09:35:00,22.86,22.9,22.84,22.89,178492.0,20.947,20.9836,20.9286,20.9744,178492.0
2017-03-24 09:40:00,22.89,22.89,22.85,22.86,193865.0,20.9744,20.9744,20.9378,20.947,193865.0
2017-03-24 09:45:00,22.86,22.98,22.86,22.95,259032.0,20.947,21.0569,20.947,21.0294,259032.0
2017-03-24 09:50:00,22.94,23.0,22.9,23.0,139479.0,21.0203,21.0752,20.9836,21.0752,139479.0
2017-03-24 09:55:00,23.01,23.05,22.97,22.99,364910.0,21.0844,21.1211,21.0477,21.0661,364910.0
2017-03-24 10:00:00,22.99,23.07,22.98,23.01,168224.0,21.0661,21.1394,21.0569,21.0844,168224.0
2017-03-24 10:05:00,23.01,23.03,22.98,23.03,233764.0,21.0844,21.1027,21.0569,21.1027,233764.0
2017-03-24 10:10:00,23.02,23.14,23.02,23.1,374229.0,21.0936,21.2035,21.0936,21.1669,374229.0
2017-03-24 10:15:00,23.11,23.15,23.07,23.08,172419.0,21.176,21.2127,21.1394,21.1485,172419.0
2017-03-24 10:20:00,23.08,23.1,23.04,23.1,146492.0,21.1485,21.1669,21.1119,21.1669,146492.0
2017-03-24 10:25:00,23.11,23.12,23.0,23.0,409984.0,21.176,21.1852,21.0752,21.0752,409984.0
2017-03-24 10:30:00,23.02,23.06,23.01,23.01,146433.0,21.0936,21.1302,21.0844,21.0844,146433.0
2017-03-24 10:35:00,23.0,23.0,22.96,22.99,176150.0,21.0752,21.0752,21.0386,21.0661,176150.0
2017-03-24 10:40:00,23.0,23.02,22.98,23.0,98243.0,21.0752,21.0936,21.0569,21.0752,98243.0
2017-03-24 10:45:00,23.0,23.06,23.0,23.05,99364.0,21.0752,21.1302,21.0752,21.1211,99364.0
2017-03-24 10:50:00,23.04,23.07,23.03,23.05,112407.0,21.1119,21.1394,21.1027,21.1211,112407.0
2017-03-24 10:55:00,23.05,23.06,23.0,23.0,61142.0,21.1211,21.1302,21.0752,21.0752,61142.0
2017-03-24 11:00:00,23.01,23.02,22.95,22.98,125825.0,21.0844,21.0936,21.0294,21.0569,125825.0
2017-03-24 11:05:00,22.98,22.98,22.93,22.98,122653.0,21.0569,21.0569,21.0111,21.0569,122653.0
2017-03-24 11:10:00,22.97,22.97,22.95,22.96,61710.0,21.0477,21.0477,21.0294,21.0386,61710.0
2017-03-24 11:15:00,22.95,23.02,22.93,23.0,183805.0,21.0294,21.0936,21.0111,21.0752,183805.0
2017-03-24 11:20:00,23.01,23.02,23.0,23.02,99322.0,21.0844,21.0936,21.0752,21.0936,99322.0
2017-03-24 11:25:00,23.02,23.03,22.99,23.01,75373.0,21.0936,21.1027,21.0661,21.0844,75373.0
2017-03-24 11:30:00,23.01,23.05,23.01,23.02,98083.0,21.0844,21.1211,21.0844,21.0936,98083.0
2017-03-24 11:35:00,23.02,23.03,23.0,23.0,39632.0,21.0936,21.1027,21.0752,21.0752,39632.0
2017-03-24 11:40:00,23.0,23.05,23.0,23.03,53569.0,21.0752,21.1211,21.0752,21.1027,53569.0
2017-03-24 11:45:00,23.02,23.03,23.02,23.03,27803.0,21.0936,21.1027,21.0936,21.1027,27803.0
2017-03-24 11:50:00,23.03,23.03,23.01,23.02,60103.0,21.1027,21.1027,21.0844,21.0936,60103.0
2017-03-24 11:55:00,23.03,23.04,22.99,23.0,60245.0,21.1027,21.1119,21.0661,21.0752,60245.0
2017-03-24 12:00:00,23.0,23.04,23.0,23.04,45769.0,21.0752,21.1119,21.0752,21.1119,45769.0
2017-03-24 12:05:00,23.04,23.04,23.03,23.04,20629.0,21.1119,21.1119,21.1027,21.1119,20629.0
2017-03-24 12:10:00,23.04,23.09,23.03,23.04,291681.0,21.1119,21.1577,21.1027,21.1119,291681.0
2017-03-24 12:15:00,23.05,23.08,23.05,23.08,65634.0,21.1211,21.1485,21.1211,21.1485,65634.0
2017-03-24 12:20:00,23.08,23.1,23.06,23.1,141771.0,21.1485,21.1669,21.1302,21.1669,141771.0
2017-03-24 12:25:00,23.09,23.1,23.05,23.06,137694.0,21.1577,21.1669,21.1211,21.1302,137694.0
2017-03-24 12:30:00,23.06,23.08,23.03,23.03,65397.0,21.1302,21.1485,21.1027,21.1027,65397.0
2017-03-24 12:35:00,23.04,23.04,23.02,23.02,32916.0,21.1119,21.1119,21.0936,21.0936,32916.0
2017-03-24 12:40:00,23.01,23.02,23.01,23.01,32401.0,21.0844,21.0936,21.0844,21.0844,32401.0
2017-03-24 12:45:00,23.01,23.01,22.99,22.99,84447.0,21.0844,21.0844,21.0661,21.0661,84447.0
2017-03-24 12:50:00,22.99,23.05,22.99,23.04,113698.0,21.0661,21.1211,21.0661,21.1119,113698.0
2017-03-24 12:55:00,23.03,23.03,23.0,23.01,47403.0,21.1027,21.1027,21.0752,21.0844,47403.0
2017-03-24 13:00:00,23.01,23.03,23.01,23.03,30983.0,21.0844,21.1027,21.0844,21.1027,30983.0
2017-03-24 13:05:00,23.03,23.03,23.0,23.0,31847.0,21.1027,21.1027,21.0752,21.0752,31847.0
2017-03-24 13:10:00,23.0,23.02,23.0,23.01,23720.0,21.0752,21.0936,21.0752,21.0844,23720.0
2017-03-24 13:15:00,23.02,23.02,22.98,22.99,66412.0,21.0936,21.0936,21.0569,21.0661,66412.0
2017-03-24 13:20:00,23.0,23.02,23.0,23.01,28840.0,21.0752,21.0936,21.0752,21.0844,28840.0
2017-03-24 13:25:00,23.01,23.02,23.0,23.0,39213.0,21.0844,21.0936,21.0752,21.0752,39213.0
2017-03-24 13:30:00,23.01,23.01,22.99,23.0,36892.0,21.0844,21.0844,21.0661,21.0752,36892.0
2017-03-24 13:35:00,23.0,23.01,22.97,22.97,90743.0,21.0752,21.0844,21.0477,21.0477,90743.0
2017-03-24 13:40:00,22.97,22.98,22.96,22.96,53679.0,21.0477,21.0569,21.0386,21.0386,53679.0
2017-03-24 13:45:00,22.95,22.97,22.94,22.97,65603.0,21.0294,21.0477,21.0203,21.0477,65603.0
2017-03-24 13:50:00,22.97,22.97,22.97,22.97,39801.0,21.0477,21.0477,21.0477,21.0477,39801.0
2017-03-24 13:55:00,22.97,22.98,22.95,22.97,54362.0,21.0477,21.0569,21.0294,21.0477,54362.0
2017-03-24 14:00:00,22.97,22.98,22.96,22.96,41152.0,21.0477,21.0569,21.0386,21.0386,41152.0
2017-03-24 14:05:00,22.96,22.96,22.91,22.92,42957.0,21.0386,21.0386,20.9928,21.0019,42957.0
2017-03-24 14:10:00,22.93,22.95,22.93,22.95,66340.0,21.0111,21.0294,21.0111,21.0294,66340.0
2017-03-24 14:15:00,22.95,22.95,22.93,22.94,11289.0,21.0294,21.0294,21.0111,21.0203,11289.0
2017-03-24 14:20:00,22.94,22.94,22.92,22.93,26661.0,21.0203,21.0203,21.0019,21.0111,26661.0
2017-03-24 14:25:00,22.94,22.97,22.94,22.96,67726.0,21.0203,21.0477,21.0203,21.0386,67726.0
2017-03-24 14:30:00,22.96,22.96,22.94,22.95,11494.0,21.0386,21.0386,21.0203,21.0294,11494.0
2017-03-24 14:35:00,22.94,22.97,22.93,22.96,45534.0,21.0203,21.0477,21.0111,21.0386,45534.0
2017-03-24 14:40:00,22.97,22.97,22.96,22.96,10037.0,21.0477,21.0477,21.0386,21.0386,10037.0
2017-03-24 14:45:00,22.96,22.98,22.95,22.98,17880.0,21.0386,21.0569,21.0294,21.0569,17880.0
2017-03-24 14:50:00,22.99,23.0,22.98,22.98,73300.0,21.0661,21.0752,21.0569,21.0569,73300.0
2017-03-24 14:55:00,22.99,23.01,22.98,23.01,129719.0,21.0661,21.0844,21.0569,21.0844,129719.0
2017-03-24 15:00:00,23.02,23.04,23.01,23.01,96640.0,21.0936,21.1119,21.0844,21.0844,96640.0
2017-03-24 15:05:00,23.02,23.06,23.02,23.05,41529.0,21.0936,21.1302,21.0936,21.1211,41529.0
2017-03-24 15:10:00,23.04,23.09,23.04,23.09,117430.0,21.1119,21.1577,21.1119,21.1577,117430.0
2017-03-24 15:15:00,23.09,23.16,23.09,23.16,282312.0,21.1577,21.2218,21.1577,21.2218,282312.0
2017-03-24 15:20:00,23.16,23.18,23.13,23.13,171947.0,21.2218,21.2402,21.1944,21.1944,171947.0
2017-03-24 15:25:00,23.12,23.13,23.09,23.09,72577.0,21.1852,21.1944,21.1577,21.1577,72577.0
2017-03-24 15:30:00,23.1,23.11,23.02,23.02,221214.0,21.1669,21.176,21.0936,21.0936,221214.0
2017-03-24 15:35:00,23.02,23.05,22.96,23.0,466656.0,21.0936,21.1211,21.0386,21.0752,466656.0
2017-03-24 15:40:00,23.0,23.0,22.92,22.94,447856.0,21.0752,21.0752,21.0019,21.0203,447856.0
2017-03-24 15:45:00,22.94,23.02,22.93,23.0,313578.0,21.0203,21.0936,21.0111,21.0752,313578.0
2017-03-24 15:50:00,22.99,23.0,22.97,22.99,102067.0,21.0661,21.0752,21.0477,21.0661,102067.0
2017-03-24 15:55:00,22.99,23.0,22.9,22.93,1298377.0,21.0661,21.0752,20.9836,21.0111,1298377.0
2017-03-27 09:30:00,23.44,23.53,23.42,23.47,814645.0,21.4784,21.5609,21.4601,21.5059,814645.0
2017-03-27 09:35:00,23.46,23.54,23.38,23.5,528513.0,21.4967,21.57,21.4234,21.5334,528513.0
2017-03-27 09:40:00,23.5,23.51,23.47,23.47,278236.0,21.5334,21.5426,21.5059,21.5059,278236.0
2017-03-27 09:45:00,23.47,23.53,23.36,23.36,501672.0,21.5059,21.5609,21.4051,21.4051,501672.0
2017-03-27 09:50:00,23.37,23.41,23.33,23.34,354854.0,21.4143,21.4509,21.3776,21.3868,354854.0
2017-03-27 09:55:00,23.34,23.42,23.34,23.35,245308.0,21.3868,21.4601,21.3868,21.3959,245308.0
2017-03-27 10:00:00,23.34,23.37,23.32,23.37,185767.0,21.3868,21.4143,21.3685,21.4143,185767.0
2017-03-27 10:05:00,23.38,23.38,23.33,23.34,143477.0,21.4234,21.4234,21.3776,21.3868,143477.0
2017-03-27 10:10:00,23.33,23.33,23.16,23.16,483473.0,21.3776,21.3776,21.2218,21.2218,483473.0
2017-03-27 10:15:00,23.16,23.26,23.16,23.24,168663.0,21.2218,21.3135,21.2218,21.2952,168663.0
2017-03-27 10:20:00,23.24,23.3,23.24,23.3,159774.0,21.2952,21.3501,21.2952,21.3501,159774.0
2017-03-27 10:25:00,23.29,23.29,23.24,23.24,113076.0,21.341,21.341,21.2952,21.2952,113076.0
2017-03-27 10:30:00,23.23,23.33,23.23,23.31,150532.0,21.286,21.3776,21.286,21.3593,150532.0
2017-03-27 10:35:00,23.3,23.32,23.3,23.31,70048.0,21.3501,21.3685,21.3501,21.3593,70048.0
2017-03-27 10:40:00,23.31,23.36,23.31,23.31,189573.0,21.3593,21.4051,21.3593,21.3593,189573.0
2017-03-27 10:45:00,23.3,23.34,23.29,23.34,197422.0,21.3501,21.3868,21.341,21.3868,197422.0
2017-03-27 10:50:00,23.33,23.35,23.33,23.35,73781.0,21.3776,21.3959,21.3776,21.3959,73781.0
2017-03-27 10:55:00,23.36,23.38,23.34,23.36,245145.0,21.4051,21.4234,21.3868,21.4051,245145.0
2017-03-27 11:00:00,23.36,23.43,23.35,23.43,245295.0,21.4051,21.4693,21.3959,21.4693,245295.0
2017-03-27 11:05:00,23.43,23.48,23.42,23.48,220807.0,21.4693,21.5151,21.4601,21.5151,220807.0
2017-03-27 11:10:00,23.48,23.5,23.45,23.46,189491.0,21.5151,21.5334,21.4876,21.4967,189491.0
2017-03-27 11:15:00,23.46,23.46,23.43,23.44,88206.0,21.4967,21.4967,21.4693,21.4784,88206.0
2017-03-27 11:20:00,23.44,23.48,23.42,23.46,227274.0,21.4784,21.5151,21.4601,21.4967,227274.0
2017-03-27 11:25:00,23.45,23.45,23.35,23.35,459845.0,21.4876,21.4876,21.3959,21.3959,459845.0
2017-03-27 11:30:00,23.36,23.41,23.35,23.4,177474.0,21.4051,21.4509,21.3959,21.4418,177474.0
2017-03-27 11:35:00,23.4,23.41,23.36,23.36,83856.0,21.4418,21.4509,21.4051,21.4051,83856.0
2017-03-27 11:40:00,23.36,23.42,23.33,23.41,312476.0,21.4051,21.4601,21.3776,21.4509,312476.0
2017-03-27 11:45:00,23.41,23.42,23.38,23.38,146674.0,21.4509,21.4601,21.4234,21.4234,146674.0
2017-03-27 11:50:00,23.38,23.41,23.38,23.4,55344.0,21.4234,21.4509,21.4234,21.4418,55344.0
2017-03-27 11:55:00,23.41,23.43,23.36,23.36,103613.0,21.4509,21.4693,21.4051,21.4051,103613.0
2017-03-27 12:00:00,23.37,23.39,23.34,23.34,75227.0,21.4143,21.4326,21.3868,21.3868,75227.0
2017-03-27 12:05:00,23.33,23.34,23.32,23.34,156827.0,21.3776,21.3868,21.3685,21.3868,156827.0
2017-03-27 12:10:00,23.35,23.35,23.3,23.3,113690.0,21.3959,21.3959,21.3501,21.3501,113690.0
2017-03-27 12:15:00,23.3,23.33,23.3,23.32,56749.0,21.3501,21.3776,21.3501,21.3685,56749.0
2017-03-27 12:20:00,23.32,23.35,23.32,23.35,32485.0,21.3685,21.3959,21.3685,21.3959,32485.0
2017-03-27 12:25:00,23.34,23.37,23.34,23.35,63825.0,21.3868,21.4143,21.3868,21.3959,63825.0
2017-03-27 12:30:00,23.36,23.38,23.35,23.35,43565.0,21.4051,21.4234,21.3959,21.3959,43565.0
2017-03-27 12:35:00,23.35,23.4,23.34,23.4,99309.0,21.3959,21.4418,21.3868,21.4418,99309.0
2017-03-27 12:40:00,23.41,23.41,23.38,23.4,89472.0,21.4509,21.4509,21.4234,21.4418,89472.0
2017-03-27 12:45:00,23.4,23.4,23.38,23.38,41099.0,21.4418,21.4418,21.4234,21.4234,41099.0
2017-03-27 12:50:00,23.39,23.4,23.37,23.37,64121.0,21.4326,21.4418,21.4143,21.4143,64121.0
2017-03-27 12:55:00,23.36,23.36,23.34,23.35,42590.0,21.4051,21.4051,21.3868,21.3959,42590.0
2017-03-27 13:00:00,23.35,23.36,23.31,23.31,119704.0,21.3959,21.4051,21.3593,21.3593,119704.0
2017-03-27 13:05:00,23.32,23.33,23.27,23.28,141824.0,21.3685,21.3776,21.3226,21.3318,141824.0
2017-03-27 13:10:00,23.29,23.32,23.29,23.32,45071.0,21.341,21.3685,21.341,21.3685,45071.0
2017-03-27 13:15:00,23.32,23.33,23.31,23.32,39099.0,21.3685,21.3776,21.3593,21.3685,39099.0
2017-03-27 13:20:00,23.32,23.33,23.28,23.32,75609.0,21.3685,21.3776,21.3318,21.3685,75609.0
2017-03-27 13:25:00,23.32,23.35,23.32,23.35,146281.0,21.3685,21.3959,21.3685,21.3959,146281.0
2017-03-27 13:30:00,23.34,23.35,23.33,23.34,39478.0,21.3868,21.3959,21.3776,21.3868,39478.0
2017-03-27 13:35:00,23.34,23.34,23.33,23.33,50689.0,21.3868,21.3868,21.3776,21.3776,50689.0
2017-03-27 13:40:00,23.34,23.35,23.33,23.35,34895.0,21.3868,21.3959,21.3776,21.3959,34895.0
2017-03-27 13:45:00,23.34,23.37,23.33,23.37,53303.0,21.3868,21.4143,21.3776,21.4143,53303.0
2017-03-27 13:50:00,23.36,23.36,23.34,23.34,63166.0,21.4051,21.4051,21.3868,21.3868,63166.0
2017-03-27 13:55:00,23.34,23.35,23.33,23.35,83977.0,21.3868,21.3959,21.3776,21.3959,83977.0
2017-03-27 14:00:00,23.35,23.35,23.33,23.33,40191.0,21.3959,21.3959,21.3776,21.3776,40191.0
2017-03-27 14:05:00,23.32,23.33,23.32,23.33,77425.0,21.3685,21.3776,21.3685,21.3776,77425.0
2017-03-27 14:10:00,23.33,23.38,23.33,23.38,35411.0,21.3776,21.4234,21.3776,21.4234,35411.0
2017-03-27 14:15:00,23.37,23.39,23.36,23.39,142985.0,21.4143,21.4326,21.4051,21.4326,142985.0
2017-03-27 14:20:00,23.39,23.41,23.38,23.39,79323.0,21.4326,21.4509,21.4234,21.4326,79323.0
2017-03-27 14:25:00,23.38,23.39,23.36,23.36,55829.0,21.4234,21.4326,21.4051,21.4051,55829.0
2017-03-27 14:30:00,23.37,23.41,23.37,23.41,45418.0,21.4143,21.4509,21.4143,21.4509,45418.0
2017-03-27 14:35:00,23.41,23.43,23.4,23.42,83333.0,21.4509,21.4693,21.4418,21.4601,83333.0
2017-03-27 14:40:00,23.43,23.44,23.41,23.44,113892.0,21.4693,21.4784,21.4509,21.4784,113892.0
2017-03-27 14:45:00,23.44,23.44,23.42,23.44,87111.0,21.4784,21.4784,21.4601,21.4784,87111.0
2017-03-27 14:50:00,23.43,23.48,23.43,23.46,101790.0,21.4693,21.5151,21.4693,21.4967,101790.0
2017-03-27 14:55:00,23.45,23.49,23.44,23.46,140756.0,21.4876,21.5242,21.4784,21.4967,140756.0
2017-03-27 15:00:00,23.45,23.48,23.45,23.46,58112.0,21.4876,21.5151,21.4876,21.4967,58112.0
2017-03-27 15:05:00,23.47,23.49,23.46,23.46,109140.0,21.5059,21.5242,21.4967,21.4967,109140.0
2017-03-27 15:10:00,23.46,23.46,23.42,23.43,168335.0,21.4967,21.4967,21.4601,21.4693,168335.0
2017-03-27 15:15:00,23.43,23.44,23.4,23.4,107351.0,21.4693,21.4784,21.4418,21.4418,107351.0
2017-03-27 15:20:00,23.41,23.43,23.41,23.41,87423.0,21.4509,21.4693,21.4509,21.4509,87423.0
2017-03-27 15:25:00,23.4,23.4,23.35,23.38,239270.0,21.4418,21.4418,21.3959,21.4234,239270.0
2017-03-27 15:30:00,23.38,23.39,23.36,23.37,53650.0,21.4234,21.4326,21.4051,21.4143,53650.0
2017-03-27 15:35:00,23.38,23.39,23.35,23.36,194407.0,21.4234,21.4326,21.3959,21.4051,194407.0
2017-03-27 15:40:00,23.36,23.39,23.36,23.36,99835.0,21.4051,21.4326,21.4051,21.4051,99835.0
2017-03-27 15:45:00,23.36,23.39,23.34,23.38,223425.0,21.4051,21.4326,21.3868,21.4234,223425.0
2017-03-27 15:50:00,23.38,23.42,23.38,23.41,242057.0,21.4234,21.4601,21.4234,21.4509,242057.0
2017-03-27 15:55:00,23.41,23.44,23.35,23.42,1591124.0,21.4509,21.4784,21.3959,21.4601,1591124.0
2017-03-28 09:30:00,23.34,23.44,23.33,23.42,565520.0,21.3868,21.4784,21.3776,21.4601,565520.0
2017-03-28 09:35:00,23.41,23.43,23.38,23.42,236388.0,21.4509,21.4693,21.4234,21.4601,236388.0
2017-03-28 09:40:00,23.42,23.47,23.37,23.45,252707.0,21.4601,21.5059,21.4143,21.4876,252707.0
2017-03-28 09:45:00,23.44,23.44,23.4,23.44,227866.0,21.4784,21.4784,21.4418,21.4784,227866.0
2017-03-28 09:50:00,23.44,23.48,23.41,23.41,264620.0,21.4784,21.5151,21.4509,21.4509,264620.0
2017-03-28 09:55:00,23.41,23.42,23.33,23.33,239497.0,21.4509,21.4601,21.3776,21.3776,239497.0
2017-03-28 10:00:00,23.33,23.33,23.23,23.23,455497.0,21.3776,21.3776,21.286,21.286,455497.0
2017-03-28 10:05:00,23.23,23.23,23.13,23.13,298988.0,21.286,21.286,21.1944,21.1944,298988.0
2017-03-28 10:10:00,23.13,23.14,23.08,23.08,300054.0,21.1944,21.2035,21.1485,21.1485,300054.0
2017-03-28 10:15:00,23.08,23.09,23.03,23.06,289917.0,21.1485,21.1577,21.1027,21.1302,289917.0
2017-03-28 10:20:00,23.06,23.15,23.06,23.15,315452.0,21.1302,21.2127,21.1302,21.2127,315452.0
2017-03-28 10:25:00,23.15,23.16,23.05,23.06,222607.0,21.2127,21.2218,21.1211,21.1302,222607.0
2017-03-28 10:30:00,23.07,23.14,23.05,23.14,161688.0,21.1394,21.2035,21.1211,21.2035,161688.0
2017-03-28 10:35:00,23.13,23.16,23.09,23.15,137696.0,21.1944,21.2218,21.1577,21.2127,137696.0
2017-03-28 10:40:00,23.14,23.15,23.06,23.08,181224.0,21.2035,21.2127,21.1302,21.1485,181224.0
2017-03-28 10:45:00,23.08,23.12,23.08,23.1,97664.0,21.1485,21.1852,21.1485,21.1669,97664.0
2017-03-28 10:50:00,23.11,23.13,23.1,23.13,97653.0,21.176,21.1944,21.1669,21.1944,97653.0
2017-03-28 10:55:00,23.12,23.15,23.1,23.1,53044.0,21.1852,21.2127,21.1669,21.1669,53044.0
2017-03-28 11:00:00,23.1,23.1,23.07,23.08,130596.0,21.1669,21.1669,21.1394,21.1485,130596.0
2017-03-28 11:05:00,23.08,23.08,22.99,23.03,299433.0,21.1485,21.1485,21.0661,21.1027,299433.0
2017-03-28 11:10:00,23.03,23.03,22.92,22.95,275433.0,21.1027,21.1027,21.0019,21.0294,275433.0
2017-03-28 11:15:00,22.94,22.98,22.93,22.96,132920.0,21.0203,21.0569,21.0111,21.0386,132920.0
2017-03-28 11:20:00,22.96,23.01,22.95,23.0,117160.0,21.0386,21.0844,21.0294,21.0752,117160.0
2017-03-28 11:25:00,23.0,23.0,22.97,23.0,130894.0,21.0752,21.0752,21.0477,21.0752,130894.0
2017-03-28 11:30:00,23.0,23.0,22.92,22.92,236206.0,21.0752,21.0752,21.0019,21.0019,236206.0
2017-03-28 11:35:00,22.92,22.93,22.88,22.88,348946.0,21.0019,21.0111,20.9653,20.9653,348946.0
2017-03-28 11:40:00,22.88,22.93,22.86,22.93,205044.0,20.9653,21.0111,20.947,21.0111,205044.0
2017-03-28 11:45:00,22.93,22.95,22.9,22.92,238050.0,21.0111,21.0294,20.9836,21.0019,238050.0
2017-03-28 11:50:00,22.92,22.92,22.83,22.84,333196.0,21.0019,21.0019,20.9195,20.9286,333196.0
2017-03-28 11:55:00,22.83,22.84,22.77,22.8,385316.0,20.9195,20.9286,20.8645,20.892,385316.0
2017-03-28 12:00:00,22.8,22.84,22.77,22.8,342241.0,20.892,20.9286,20.8645,20.892,342241.0
2017-03-28 12:05:00,22.81,22.83,22.8,22.82,139538.0,20.9011,20.9195,20.892,20.9103,139538.0
2017-03-28 12:10:00,22.83,22.83,22.77,22.79,110557.0,20.9195,20.9195,20.8645,20.8828,110557.0
2017-03-28 12:15:00,22.8,22.83,22.78,22.81,123126.0,20.892,20.9195,20.8736,20.9011,123126.0
2017-03-28 12:20:00,22.81,22.85,22.81,22.83,118822.0,20.9011,20.9378,20.9011,20.9195,118822.0
2017-03-28 12:25:00,22.83,22.87,22.82,22.86,112432.0,20.9195,20.9561,20.9103,20.947,112432.0
2017-03-28 12:30:00,22.86,22.89,22.84,22.88,80636.0,20.947,20.9744,20.9286,20.9653,80636.0
2017-03-28 12:35:00,22.89,22.94,22.89,22.92,126332.0,20.9744,21.0203,20.9744,21.0019,126332.0
2017-03-28 12:40:00,22.93,22.93,22.89,22.89,82096.0,21.0111,21.0111,20.9744,20.9744,82096.0
2017-03-28 12:45:00,22.89,22.94,22.89,22.9,115829.0,20.9744,21.0203,20.9744,20.9836,115829.0
2017-03-28 12:50:00,22.91,22.92,22.87,22.89,152561.0,20.9928,21.0019,20.9561,20.9744,152561.0
2017-03-28 12:55:00,22.88,22.9,22.85,22.87,110943.0,20.9653,20.9836,20.9378,20.9561,110943.0
2017-03-28 13:00:00,22.86,22.87,22.84,22.87,92819.0,20.947,20.9561,20.9286,20.9561,92819.0
2017-03-28 13:05:00,22.88,22.88,22.83,22.88,54133.0,20.9653,20.9653,20.9195,20.9653,54133.0
2017-03-28 13:10:00,22.88,22.9,22.87,22.89,75972.0,20.9653,20.9836,20.9561,20.9744,75972.0
2017-03-28 13:15:00,22.89,22.91,22.88,22.91,59537.0,20.9744,20.9928,20.9653,20.9928,59537.0
2017-03-28 13:20:00,22.91,22.96,22.91,22.94,112966.0,20.9928,21.0386,20.9928,21.0203,112966.0
2017-03-28 13:25:00,22.93,22.94,22.92,22.93,88735.0,21.0111,21.0203,21.0019,21.0111,88735.0
2017-03-28 13:30:00,22.93,22.95,22.93,22.93,65016.0,21.0111,21.0294,21.0111,21.0111,65016.0
2017-03-28 13:35:00,22.92,22.92,22.89,22.89,97228.0,21.0019,21.0019,20.9744,20.9744,97228.0
2017-03-28 13:40:00,22.9,22.91,22.87,22.87,90723.0,20.9836,20.9928,20.9561,20.9561,90723.0
2017-03-28 13:45:00,22.87,22.89,22.82,22.84,143376.0,20.9561,20.9744,20.9103,20.9286,143376.0
2017-03-28 13:50:00,22.85,22.86,22.78,22.81,227701.0,20.9378,20.947,20.8736,20.9011,227701.0
2017-03-28 13:55:00,22.81,22.82,22.76,22.77,145670.0,20.9011,20.9103,20.8553,20.8645,145670.0
2017-03-28 14:00:00,22.77,22.77,22.69,22.74,324713.0,20.8645,20.8645,20.7912,20.837,324713.0
2017-03-28 14:05:00,22.73,22.73,22.6,22.6,348293.0,20.8278,20.8278,20.7087,20.7087,348293.0
2017-03-28 14:10:00,22.6,22.67,22.58,22.67,213583.0,20.7087,20.7729,20.6904,20.7729,213583.0
2017-03-28 14:15:00,22.67,22.68,22.63,22.68,235312.0,20.7729,20.782,20.7362,20.782,235312.0
2017-03-28 14:20:00,22.68,22.68,22.6,22.63,125232.0,20.782,20.782,20.7087,20.7362,125232.0
2017-03-28 14:25:00,22.63,22.65,22.63,22.63,80175.0,20.7362,20.7545,20.7362,20.7362,80175.0
2017-03-28 14:30:00,22.64,22.73,22.64,22.73,210986.0,20.7454,20.8278,20.7454,20.8278,210986.0
2017-03-28 14:35:00,22.73,22.74,22.7,22.74,122914.0,20.8278,20.837,20.8003,20.837,122914.0
2017-03-28 14:40:00,22.73,22.73,22.67,22.69,124235.0,20.8278,20.8278,20.7729,20.7912,124235.0
2017-03-28 14:45:00,22.68,22.69,22.66,22.66,109634.0,20.782,20.7912,20.7637,20.7637,109634.0
2017-03-28 14:50:00,22.66,22.66,22.59,22.59,176765.0,20.7637,20.7637,20.6995,20.6995,176765.0
2017-03-28 14:55:00,22.6,22.68,22.59,22.67,197694.0,20.7087,20.782,20.6995,20.7729,197694.0
2017-03-28 15:00:00,22.67,22.68,22.62,22.67,156485.0,20.7729,20.782,20.727,20.7729,156485.0
2017-03-28 15:05:00,22.67,22.71,22.67,22.7,114680.0,20.7729,20.8095,20.7729,20.8003,114680.0
2017-03-28 15:10:00,22.71,22.73,22.69,22.73,85611.0,20.8095,20.8278,20.7912,20.8278,85611.0
2017-03-28 15:15:00,22.73,22.76,22.71,22.74,188665.0,20.8278,20.8553,20.8095,20.837,188665.0
2017-03-28 15:20:00,22.73,22.75,22.72,22.72,117629.0,20.8278,20.8462,20.8187,20.8187,117629.0
2017-03-28 15:25:00,22.71,22.72,22.67,22.68,166454.0,20.8095,20.8187,20.7729,20.782,166454.0
2017-03-28 15:30:00,22.69,22.7,22.68,22.68,150393.0,20.7912,20.8003,20.782,20.782,150393.0
2017-03-28 15:35:00,22.68,22.74,22.68,22.74,153544.0,20.782,20.837,20.782,20.837,153544.0
2017-03-28 15:40:00,22.73,22.76,22.69,22.76,193430.0,20.8278,20.8553,20.7912,20.8553,193430.0
2017-03-28 15:45:00,22.76,22.76,22.7,22.73,212367.0,20.8553,20.8553,20.8003,20.8278,212367.0
2017-03-28 15:50:00,22.73,22.75,22.7,22.75,237455.0,20.8278,20.8462,20.8003,20.8462,237455.0
2017-03-28 15:55:00,22.75,22.82,22.72,22.82,903993.0,20.8462,20.9103,20.8187,20.9103,903993.0
2017-03-29 09:30:00,22.74,22.8,22.72,22.75,250278.0,20.837,20.892,20.8187,20.8462,250278.0
2017-03-29 09:35:00,22.75,22.81,22.74,22.74,241638.0,20.8462,20.9011,20.837,20.837,241638.0
2017-03-29 09:40:00,22.73,22.76,22.67,22.75,217358.0,20.8278,20.8553,20.7729,20.8462,217358.0
2017-03-29 09:45:00,22.75,22.75,22.68,22.68,109157.0,20.8462,20.8462,20.782,20.782,109157.0
2017-03-29 09:50:00,22.68,22.8,22.68,22.78,302426.0,20.782,20.892,20.782,20.8736,302426.0
2017-03-29 09:55:00,22.78,22.9,22.78,22.89,160786.0,20.8736,20.9836,20.8736,20.9744,160786.0
2017-03-29 10:00:00,22.9,22.9,22.8,22.82,298605.0,20.9836,20.9836,20.892,20.9103,298605.0
2017-03-29 10:05:00,22.81,22.9,22.81,22.87,164724.0,20.9011,20.9836,20.9011,20.9561,164724.0
2017-03-29 10:10:00,22.87,22.9,22.81,22.83,145628.0,20.9561,20.9836,20.9011,20.9195,145628.0
2017-03-29 10:15:00,22.82,22.89,22.82,22.86,155789.0,20.9103,20.9744,20.9103,20.947,155789.0
2017-03-29 10:20:00,22.85,22.92,22.85,22.92,120171.0,20.9378,21.0019,20.9378,21.0019,120171.0
2017-03-29 10:25:00,22.92,22.92,22.87,22.87,69731.0,21.0019,21.0019,20.9561,20.9561,69731.0
2017-03-29 10:30:00,22.88,22.99,22.88,22.99,329703.0,20.9653,21.0661,20.9653,21.0661,329703.0
2017-03-29 10:35:00,22.98,23.02,22.93,22.96,120232.0,21.0569,21.0936,21.0111,21.0386,120232.0
2017-03-29 10:40:00,22.95,22.98,22.92,22.94,131760.0,21.0294,21.0569,21.0019,21.0203,131760.0
2017-03-29 10:45:00,22.94,22.94,22.88,22.91,120920.0,21.0203,21.0203,20.9653,20.9928,120920.0
2017-03-29 10:50:00,22.91,22.92,22.87,22.87,57260.0,20.9928,21.0019,20.9561,20.9561,57260.0
2017-03-29 10:55:00,22.87,22.93,22.87,22.92,97946.0,20.9561,21.0111,20.9561,21.0019,97946.0
2017-03-29 11:00:00,22.93,22.96,22.92,22.96,101149.0,21.0111,21.0386,21.0019,21.0386,101149.0
2017-03-29 11:05:00,22.96,22.96,22.9,22.91,93836.0,21.0386,21.0386,20.9836,20.9928,93836.0
2017-03-29 11:10:00,22.9,22.91,22.89,22.91,36866.0,20.9836,20.9928,20.9744,20.9928,36866.0
2017-03-29 11:15:00,22.92,22.94,22.91,22.92,90283.0,21.0019,21.0203,20.9928,21.0019,90283.0
2017-03-29 11:20:00,22.91,22.93,22.9,22.93,38933.0,20.9928,21.0111,20.9836,21.0111,38933.0
2017-03-29 11:25:00,22.93,22.96,22.93,22.96,52829.0,21.0111,21.0386,21.0111,21.0386,52829.0
2017-03-29 11:30:00,22.95,22.95,22.91,22.93,52460.0,21.0294,21.0294,20.9928,21.0111,52460.0
2017-03-29 11:35:00,22.93,22.94,22.9,22.92,102584.0,21.0111,21.0203,20.9836,21.0019,102584.0
2017-03-29 11:40:00,22.92,22.93,22.9,22.91,34458.0,21.0019,21.0111,20.9836,20.9928,34458.0
2017-03-29 11:45:00,22.91,22.91,22.88,22.88,60536.0,20.9928,20.9928,20.9653,20.9653,60536.0
2017-03-29 11:50:00,22.88,22.9,22.86,22.88,53861.0,20.9653,20.9836,20.947,20.9653,53861.0
2017-03-29 11:55:00,22.88,22.88,22.86,22.87,80760.0,20.9653,20.9653,20.947,20.9561,80760.0
2017-03-29 12:00:00,22.88,22.91,22.88,22.9,11803.0,20.9653,20.9928,20.9653,20.9836,11803.0
2017-03-29 12:05:00,22.9,22.92,22.88,22.92,69660.0,20.9836,21.0019,20.9653,21.0019,69660.0
2017-03-29 12:10:00,22.91,22.92,22.9,22.9,38771.0,20.9928,21.0019,20.9836,20.9836,38771.0
2017-03-29 12:15:00,22.9,22.9,22.9,22.9,20372.0,20.9836,20.9836,20.9836,20.9836,20372.0
2017-03-29 12:20:00,22.89,22.9,22.87,22.87,25747.0,20.9744,20.9836,20.9561,20.9561,25747.0
2017-03-29 12:25:00,22.88,22.88,22.83,22.85,158094.0,20.9653,20.9653,20.9195,20.9378,158094.0
2017-03-29 12:30:00,22.86,22.89,22.86,22.89,32518.0,20.947,20.9744,20.947,20.9744,32518.0
2017-03-29 12:35:00,22.88,22.9,22.87,22.89,29969.0,20.9653,20.9836,20.9561,20.9744,29969.0
2017-03-29 12:40:00,22.9,22.91,22.9,22.9,51771.0,20.9836,20.9928,20.9836,20.9836,51771.0
2017-03-29 12:45:00,22.91,22.92,22.91,22.92,40384.0,20.9928,21.0019,20.9928,21.0019,40384.0
2017-03-29 12:50:00,22.92,22.96,22.92,22.95,82368.0,21.0019,21.0386,21.0019,21.0294,82368.0
2017-03-29 12:55:00,22.95,22.97,22.94,22.97,32223.0,21.0294,21.0477,21.0203,21.0477,32223.0
2017-03-29 13:00:00,22.97,23.0,22.97,22.98,110244.0,21.0477,21.0752,21.0477,21.0569,110244.0
2017-03-29 13:05:00,22.98,22.98,22.94,22.97,88852.0,21.0569,21.0569,21.0203,21.0477,88852.0
2017-03-29 13:10:00,22.97,22.98,22.96,22.98,51682.0,21.0477,21.0569,21.0386,21.0569,51682.0
2017-03-29 13:15:00,22.98,22.98,22.95,22.95,36896.0,21.0569,21.0569,21.0294,21.0294,36896.0
2017-03-29 13:20:00,22.95,23.0,22.95,22.98,72486.0,21.0294,21.0752,21.0294,21.0569,72486.0
2017-03-29 13:25:00,22.98,23.05,22.98,23.01,244769.0,21.0569,21.1211,21.0569,21.0844,244769.0
2017-03-29 13:30:00,23.0,23.03,22.98,23.02,195219.0,21.0752,21.1027,21.0569,21.0936,195219.0
2017-03-29 13:35:00,23.01,23.01,22.99,23.0,17015.0,21.0844,21.0844,21.0661,21.0752,17015.0
2017-03-29 13:40:00,23.0,23.05,23.0,23.02,146082.0,21.0752,21.1211,21.0752,21.0936,146082.0
2017-03-29 13:45:00,23.02,23.03,23.01,23.02,35068.0,21.0936,21.1027,21.0844,21.0936,35068.0
2017-03-29 13:50:00,23.02,23.02,23.01,23.01,10104.0,21.0936,21.0936,21.0844,21.0844,10104.0
2017-03-29 13:55:00,23.02,23.03,22.97,22.97,47825.0,21.0936,21.1027,21.0477,21.0477,47825.0
2017-03-29 14:00:00,22.98,23.0,22.95,23.0,46994.0,21.0569,21.0752,21.0294,21.0752,46994.0
2017-03-29 14:05:00,23.0,23.0,22.99,23.0,23245.0,21.0752,21.0752,21.0661,21.0752,23245.0
2017-03-29 14:10:00,23.0,23.01,22.99,23.01,74448.0,21.0752,21.0844,21.0661,21.0844,74448.0
2017-03-29 14:15:00,23.02,23.03,23.0,23.0,75573.0,21.0936,21.1027,21.0752,21.0752,75573.0
2017-03-29 14:20:00,23.0,23.01,22.99,22.99,38587.0,21.0752,21.0844,21.0661,21.0661,38587.0
2017-03-29 14:25:00,23.0,23.0,22.99,23.0,60740.0,21.0752,21.0752,21.0661,21.0752,60740.0
2017-03-29 14:30:00,23.0,23.0,22.99,23.0,20675.0,21.0752,21.0752,21.0661,21.0752,20675.0
2017-03-29 14:35:00,23.01,23.01,22.98,22.99,60126.0,21.0844,21.0844,21.0569,21.0661,60126.0
2017-03-29 14:40:00,22.98,23.0,22.97,23.0,29165.0,21.0569,21.0752,21.0477,21.0752,29165.0
2017-03-29 14:45:00,23.0,23.0,22.99,23.0,40112.0,21.0752,21.0752,21.0661,21.0752,40112.0
2017-03-29 14:50:00,23.01,23.02,22.99,22.99,123537.0,21.0844,21.0936,21.0661,21.0661,123537.0
2017-03-29 14:55:00,23.0,23.02,23.0,23.02,48094.0,21.0752,21.0936,21.0752,21.0936,48094.0
2017-03-29 15:00:00,23.02,23.03,23.01,23.01,147448.0,21.0936,21.1027,21.0844,21.0844,147448.0
2017-03-29 15:05:00,23.01,23.01,22.99,22.99,76365.0,21.0844,21.0844,21.0661,21.0661,76365.0
2017-03-29 15:10:00,23.0,23.01,22.99,22.99,42425.0,21.0752,21.0844,21.0661,21.0661,42425.0
2017-03-29 15:15:00,23.0,23.0,22.99,23.0,28901.0,21.0752,21.0752,21.0661,21.0752,28901.0
2017-03-29 15:20:00,23.01,23.01,23.0,23.01,53199.0,21.0844,21.0844,21.0752,21.0844,53199.0
2017-03-29 15:25:00,23.0,23.02,23.0,23.02,96929.0,21.0752,21.0936,21.0752,21.0936,96929.0
2017-03-29 15:30:00,23.01,23.01,22.97,22.99,99003.0,21.0844,21.0844,21.0477,21.0661,99003.0
2017-03-29 15:35:00,22.99,23.0,22.97,22.98,39164.0,21.0661,21.0752,21.0477,21.0569,39164.0
2017-03-29 15:40:00,22.98,23.0,22.95,22.97,129510.0,21.0569,21.0752,21.0294,21.0477,129510.0
2017-03-29 15:45:00,22.97,22.97,22.95,22.96,69196.0,21.0477,21.0477,21.0294,21.0386,69196.0
2017-03-29 15:50:00,22.96,22.97,22.94,22.95,107661.0,21.0386,21.0477,21.0203,21.0294,107661.0
2017-03-29 15:55:00,22.95,22.95,22.9,22.93,896271.0,21.0294,21.0294,20.9836,21.0111,896271.0
2017-03-30 09:30:00,22.73,22.8,22.67,22.8,517270.0,20.8278,20.892,20.7729,20.892,517270.0
2017-03-30 09:35:00,22.8,22.89,22.78,22.79,471830.0,20.892,20.9744,20.8736,20.8828,471830.0
2017-03-30 09:40:00,22.8,22.8,22.74,22.77,235657.0,20.892,20.892,20.837,20.8645,235657.0
2017-03-30 09:45:00,22.77,22.8,22.73,22.75,305397.0,20.8645,20.892,20.8278,20.8462,305397.0
2017-03-30 09:50:00,22.76,22.8,22.76,22.76,133681.0,20.8553,20.892,20.8553,20.8553,133681.0
2017-03-30 09:55:00,22.77,22.78,22.71,22.71,170141.0,20.8645,20.8736,20.8095,20.8095,170141.0
2017-03-30 10:00:00,22.71,22.74,22.68,22.68,154574.0,20.8095,20.837,20.782,20.782,154574.0
2017-03-30 10:05:00,22.68,22.72,22.68,22.69,263336.0,20.782,20.8187,20.782,20.7912,263336.0
2017-03-30 10:10:00,22.7,22.75,22.67,22.73,166765.0,20.8003,20.8462,20.7729,20.8278,166765.0
2017-03-30 10:15:00,22.73,22.75,22.68,22.71,200646.0,20.8278,20.8462,20.782,20.8095,200646.0
2017-03-30 10:20:00,22.71,22.75,22.68,22.72,101895.0,20.8095,20.8462,20.782,20.8187,101895.0
2017-03-30 10:25:00,22.72,22.78,22.72,22.76,121466.0,20.8187,20.8736,20.8187,20.8553,121466.0
2017-03-30 10:30:00,22.75,22.76,22.73,22.74,61566.0,20.8462,20.8553,20.8278,20.837,61566.0
2017-03-30 10:35:00,22.74,22.83,22.74,22.83,155127.0,20.837,20.9195,20.837,20.9195,155127.0
2017-03-30 10:40:00,22.83,22.83,22.81,22.82,118501.0,20.9195,20.9195,20.9011,20.9103,118501.0
2017-03-30 10:45:00,22.83,22.85,22.78,22.8,147996.0,20.9195,20.9378,20.8736,20.892,147996.0
2017-03-30 10:50:00,22.81,22.83,22.8,22.8,71481.0,20.9011,20.9195,20.892,20.892,71481.0
2017-03-30 10:55:00,22.79,22.79,22.74,22.76,132122.0,20.8828,20.8828,20.837,20.8553,132122.0
2017-03-30 11:00:00,22.76,22.78,22.75,22.78,44771.0,20.8553,20.8736,20.8462,20.8736,44771.0
2017-03-30 11:05:00,22.78,22.79,22.76,22.78,70825.0,20.8736,20.8828,20.8553,20.8736,70825.0
2017-03-30 11:10:00,22.78,22.82,22.78,22.81,97981.0,20.8736,20.9103,20.8736,20.9011,97981.0
2017-03-30 11:15:00,22.81,22.82,22.8,22.82,84793.0,20.9011,20.9103,20.892,20.9103,84793.0
2017-03-30 11:20:00,22.82,22.83,22.8,22.83,85408.0,20.9103,20.9195,20.892,20.9195,85408.0
2017-03-30 11:25:00,22.83,22.83,22.78,22.78,46929.0,20.9195,20.9195,20.8736,20.8736,46929.0
2017-03-30 11:30:00,22.78,22.78,22.76,22.76,82906.0,20.8736,20.8736,20.8553,20.8553,82906.0
2017-03-30 11:35:00,22.76,22.77,22.75,22.76,81374.0,20.8553,20.8645,20.8462,20.8553,81374.0
2017-03-30 11:40:00,22.75,22.78,22.74,22.77,121214.0,20.8462,20.8736,20.837,20.8645,121214.0
2017-03-30 11:45:00,22.77,22.78,22.76,22.78,56808.0,20.8645,20.8736,20.8553,20.8736,56808.0
2017-03-30 11:50:00,22.78,22.78,22.76,22.78,39935.0,20.8736,20.8736,20.8553,20.8736,39935.0
2017-03-30 11:55:00,22.78,22.78,22.74,22.74,60747.0,20.8736,20.8736,20.837,20.837,60747.0
2017-03-30 12:00:00,22.75,22.75,22.72,22.72,63109.0,20.8462,20.8462,20.8187,20.8187,63109.0
2017-03-30 12:05:00,22.72,22.72,22.67,22.67,197361.0,20.8187,20.8187,20.7729,20.7729,197361.0
2017-03-30 12:10:00,22.67,22.7,22.66,22.66,146648.0,20.7729,20.8003,20.7637,20.7637,146648.0
2017-03-30 12:15:00,22.66,22.68,22.64,22.68,217998.0,20.7637,20.782,20.7454,20.782,217998.0
2017-03-30 12:20:00,22.67,22.69,22.67,22.69,102673.0,20.7729,20.7912,20.7729,20.7912,102673.0
2017-03-30 12:25:00,22.7,22.7,22.68,22.68,27282.0,20.8003,20.8003,20.782,20.782,27282.0
2017-03-30 12:30:00,22.68,22.71,22.68,22.7,61270.0,20.782,20.8095,20.782,20.8003,61270.0
2017-03-30 12:35:00,22.69,22.71,22.68,22.71,75658.0,20.7912,20.8095,20.782,20.8095,75658.0
2017-03-30 12:40:00,22.7,22.7,22.67,22.7,91090.0,20.8003,20.8003,20.7729,20.8003,91090.0
2017-03-30 12:45:00,22.7,22.7,22.68,22.69,59487.0,20.8003,20.8003,20.782,20.7912,59487.0
2017-03-30 12:50:00,22.68,22.7,22.68,22.68,112064.0,20.782,20.8003,20.782,20.782,112064.0
2017-03-30 12:55:00,22.67,22.67,22.61,22.63,95468.0,20.7729,20.7729,20.7179,20.7362,95468.0
2017-03-30 13:00:00,22.63,22.64,22.6,22.63,125733.0,20.7362,20.7454,20.7087,20.7362,125733.0
2017-03-30 13:05:00,22.63,22.63,22.58,22.59,172220.0,20.7362,20.7362,20.6904,20.6995,172220.0
2017-03-30 13:10:00,22.59,22.59,22.55,22.56,91231.0,20.6995,20.6995,20.6629,20.6721,91231.0
2017-03-30 13:15:00,22.56,22.58,22.56,22.56,100747.0,20.6721,20.6904,20.6721,20.6721,100747.0
2017-03-30 13:20:00,22.55,22.6,22.53,22.59,145789.0,20.6629,20.7087,20.6446,20.6995,145789.0
2017-03-30 13:25:00,22.58,22.61,22.57,22.58,116731.0,20.6904,20.7179,20.6812,20.6904,116731.0
2017-03-30 13:30:00,22.58,22.58,22.55,22.58,107893.0,20.6904,20.6904,20.6629,20.6904,107893.0
2017-03-30 13:35:00,22.58,22.62,22.58,22.6,138813.0,20.6904,20.727,20.6904,20.7087,138813.0
2017-03-30 13:40:00,22.6,22.6,22.58,22.58,86216.0,20.7087,20.7087,20.6904,20.6904,86216.0
2017-03-30 13:45:00,22.58,22.6,22.57,22.57,96601.0,20.6904,20.7087,20.6812,20.6812,96601.0
2017-03-30 13:50:00,22.57,22.61,22.57,22.6,81369.0,20.6812,20.7179,20.6812,20.7087,81369.0
2017-03-30 13:55:00,22.6,22.64,22.58,22.64,56504.0,20.7087,20.7454,20.6904,20.7454,56504.0
2017-03-30 14:00:00,22.64,22.65,22.62,22.64,38946.0,20.7454,20.7545,20.727,20.7454,38946.0
2017-03-30 14:05:00,22.63,22.68,22.63,22.66,133535.0,20.7362,20.782,20.7362,20.7637,133535.0
2017-03-30 14:10:00,22.66,22.68,22.66,22.66,37487.0,20.7637,20.782,20.7637,20.7637,37487.0
2017-03-30 14:15:00,22.66,22.66,22.61,22.64,105820.0,20.7637,20.7637,20.7179,20.7454,105820.0
2017-03-30 14:20:00,22.64,22.64,22.59,22.62,80842.0,20.7454,20.7454,20.6995,20.727,80842.0
2017-03-30 14:25:00,22.62,22.63,22.61,22.62,57614.0,20.727,20.7362,20.7179,20.727,57614.0
2017-03-30 14:30:00,22.62,22.62,22.6,22.6,29703.0,20.727,20.727,20.7087,20.7087,29703.0
2017-03-30 14:35:00,22.6,22.6,22.58,22.59,63762.0,20.7087,20.7087,20.6904,20.6995,63762.0
2017-03-30 14:40:00,22.59,22.59,22.57,22.58,99087.0,20.6995,20.6995,20.6812,20.6904,99087.0
2017-03-30 14:45:00,22.58,22.58,22.55,22.55,108584.0,20.6904,20.6904,20.6629,20.6629,108584.0
2017-03-30 14:50:00,22.55,22.58,22.55,22.58,98001.0,20.6629,20.6904,20.6629,20.6904,98001.0
2017-03-30 14:55:00,22.58,22.59,22.57,22.59,68977.0,20.6904,20.6995,20.6812,20.6995,68977.0
2017-03-30 15:00:00,22.59,22.61,22.59,22.6,63117.0,20.6995,20.7179,20.6995,20.7087,63117.0
2017-03-30 15:05:00,22.59,22.6,22.57,22.57,78554.0,20.6995,20.7087,20.6812,20.6812,78554.0
2017-03-30 15:10:00,22.57,22.58,22.57,22.58,53262.0,20.6812,20.6904,20.6812,20.6904,53262.0
2017-03-30 15:15:00,22.58,22.6,22.58,22.58,94022.0,20.6904,20.7087,20.6904,20.6904,94022.0
2017-03-30 15:20:00,22.58,22.59,22.57,22.57,73340.0,20.6904,20.6995,20.6812,20.6812,73340.0
2017-03-30 15:25:00,22.58,22.58,22.54,22.55,106826.0,20.6904,20.6904,20.6537,20.6629,106826.0
2017-03-30 15:30:00,22.55,22.58,22.55,22.57,161984.0,20.6629,20.6904,20.6629,20.6812,161984.0
2017-03-30 15:35:00,22.57,22.58,22.56,22.57,97499.0,20.6812,20.6904,20.6721,20.6812,97499.0
2017-03-30 15:40:00,22.57,22.63,22.57,22.61,194114.0,20.6812,20.7362,20.6812,20.7179,194114.0
2017-03-30 15:45:00,22.62,22.63,22.59,22.6,295805.0,20.727,20.7362,20.6995,20.7087,295805.0
2017-03-30 15:50:00,22.6,22.62,22.6,22.61,107993.0,20.7087,20.727,20.7087,20.7179,107993.0
2017-03-30 15:55:00,22.61,22.65,22.53,22.55,1393830.0,20.7179,20.7545,20.6446,20.6629,1393830.0
2017-03-31 09:30:00,22.65,22.71,22.61,22.65,417425.0,20.7545,20.8095,20.7179,20.7545,417425.0
2017-03-31 09:35:00,22.65,22.68,22.6,22.62,128977.0,20.7545,20.782,20.7087,20.727,128977.0
2017-03-31 09:40:00,22.63,22.68,22.63,22.67,422808.0,20.7362,20.782,20.7362,20.7729,422808.0
2017-03-31 09:45:00,22.67,22.67,22.58,22.61,244260.0,20.7729,20.7729,20.6904,20.7179,244260.0
2017-03-31 09:50:00,22.61,22.61,22.55,22.57,229160.0,20.7179,20.7179,20.6629,20.6812,229160.0
2017-03-31 09:55:00,22.57,22.62,22.56,22.56,136326.0,20.6812,20.727,20.6721,20.6721,136326.0
2017-03-31 10:00:00,22.56,22.63,22.56,22.63,293643.0,20.6721,20.7362,20.6721,20.7362,293643.0
2017-03-31 10:05:00,22.63,22.66,22.62,22.63,70287.0,20.7362,20.7637,20.727,20.7362,70287.0
2017-03-31 10:10:00,22.63,22.72,22.63,22.69,296991.0,20.7362,20.8187,20.7362,20.7912,296991.0
2017-03-31 10:15:00,22.69,22.71,22.66,22.69,146937.0,20.7912,20.8095,20.7637,20.7912,146937.0
2017-03-31 10:20:00,22.69,22.73,22.68,22.68,84206.0,20.7912,20.8278,20.782,20.782,84206.0
2017-03-31 10:25:00,22.68,22.73,22.67,22.67,96286.0,20.782,20.8278,20.7729,20.7729,96286.0
2017-03-31 10:30:00,22.67,22.69,22.66,22.68,50727.0,20.7729,20.7912,20.7637,20.782,50727.0
2017-03-31 10:35:00,22.67,22.7,22.67,22.68,106567.0,20.7729,20.8003,20.7729,20.782,106567.0
2017-03-31 10:40:00,22.68,22.69,22.67,22.69,68275.0,20.782,20.7912,20.7729,20.7912,68275.0
2017-03-31 10:45:00,22.69,22.78,22.69,22.78,181911.0,20.7912,20.8736,20.7912,20.8736,181911.0
2017-03-31 10:50:00,22.78,22.82,22.78,22.82,146725.0,20.8736,20.9103,20.8736,20.9103,146725.0
2017-03-31 10:55:00,22.81,22.83,22.77,22.83,289168.0,20.9011,20.9195,20.8645,20.9195,289168.0
2017-03-31 11:00:00,22.83,22.86,22.82,22.84,253372.0,20.9195,20.947,20.9103,20.9286,253372.0
2017-03-31 11:05:00,22.84,22.9,22.83,22.86,177305.0,20.9286,20.9836,20.9195,20.947,177305.0
2017-03-31 11:10:00,22.87,22.92,22.86,22.92,118410.0,20.9561,21.0019,20.947,21.0019,118410.0
2017-03-31 11:15:00,22.91,22.97,22.9,22.97,233226.0,20.9928,21.0477,20.9836,21.0477,233226.0
2017-03-31 11:20:00,22.97,22.97,22.91,22.92,158454.0,21.0477,21.0477,20.9928,21.0019,158454.0
2017-03-31 11:25:00,22.93,22.93,22.87,22.88,118452.0,21.0111,21.0111,20.9561,20.9653,118452.0
2017-03-31 11:30:00,22.88,22.88,22.83,22.87,90038.0,20.9653,20.9653,20.9195,20.9561,90038.0
2017-03-31 11:35:00,22.87,22.9,22.86,22.88,127413.0,20.9561,20.9836,20.947,20.9653,127413.0
2017-03-31 11:40:00,22.88,22.89,22.85,22.86,102582.0,20.9653,20.9744,20.9378,20.947,102582.0
2017-03-31 11:45:00,22.85,22.91,22.85,22.9,101233.0,20.9378,20.9928,20.9378,20.9836,101233.0
2017-03-31 11:50:00,22.9,22.97,22.9,22.93,182855.0,20.9836,21.0477,20.9836,21.0111,182855.0
2017-03-31 11:55:00,22.92,22.95,22.92,22.94,312510.0,21.0019,21.0294,21.0019,21.0203,312510.0
2017-03-31 12:00:00,22.94,22.97,22.93,22.95,334746.0,21.0203,21.0477,21.0111,21.0294,334746.0
2017-03-31 12:05:00,22.95,22.96,22.92,22.95,350211.0,21.0294,21.0386,21.0019,21.0294,350211.0
2017-03-31 12:10:00,22.95,22.98,22.94,22.97,106043.0,21.0294,21.0569,21.0203,21.0477,106043.0
2017-03-31 12:15:00,22.98,23.02,22.98,23.0,212397.0,21.0569,21.0936,21.0569,21.0752,212397.0
2017-03-31 12:20:00,22.99,23.0,22.95,22.97,77453.0,21.0661,21.0752,21.0294,21.0477,77453.0
2017-03-31 12:25:00,22.97,22.99,22.93,22.95,135887.0,21.0477,21.0661,21.0111,21.0294,135887.0
2017-03-31 12:30:00,22.95,22.96,22.93,22.94,46050.0,21.0294,21.0386,21.0111,21.0203,46050.0
2017-03-31 12:35:00,22.94,22.96,22.93,22.96,40018.0,21.0203,21.0386,21.0111,21.0386,40018.0
2017-03-31 12:40:00,22.97,23.0,22.97,22.99,131289.0,21.0477,21.0752,21.0477,21.0661,131289.0
2017-03-31 12:45:00,22.99,23.04,22.99,23.04,177544.0,21.0661,21.1119,21.0661,21.1119,177544.0
2017-03-31 12:50:00,23.03,23.11,23.02,23.1,353945.0,21.1027,21.176,21.0936,21.1669,353945.0
2017-03-31 12:55:00,23.1,23.11,23.07,23.08,192968.0,21.1669,21.176,21.1394,21.1485,192968.0
2017-03-31 13:00:00,23.08,23.09,23.03,23.03,162272.0,21.1485,21.1577,21.1027,21.1027,162272.0
2017-03-31 13:05:00,23.03,23.04,23.02,23.03,99714.0,21.1027,21.1119,21.0936,21.1027,99714.0
2017-03-31 13:10:00,23.03,23.04,23.01,23.03,74711.0,21.1027,21.1119,21.0844,21.1027,74711.0
2017-03-31 13:15:00,23.03,23.03,22.99,23.0,99030.0,21.1027,21.1027,21.0661,21.0752,99030.0
2017-03-31 13:20:00,23.0,23.0,22.95,22.98,104898.0,21.0752,21.0752,21.0294,21.0569,104898.0
2017-03-31 13:25:00,22.98,23.01,22.97,23.01,161272.0,21.0569,21.0844,21.0477,21.0844,161272.0
2017-03-31 13:30:00,23.0,23.0,22.99,23.0,49750.0,21.0752,21.0752,21.0661,21.0752,49750.0
2017-03-31 13:35:00,22.99,22.99,22.93,22.95,72063.0,21.0661,21.0661,21.0111,21.0294,72063.0
2017-03-31 13:40:00,22.95,22.98,22.95,22.98,157537.0,21.0294,21.0569,21.0294,21.0569,157537.0
2017-03-31 13:45:00,22.99,22.99,22.97,22.97,71606.0,21.0661,21.0661,21.0477,21.0477,71606.0
2017-03-31 13:50:00,22.98,22.98,22.95,22.95,66094.0,21.0569,21.0569,21.0294,21.0294,66094.0
2017-03-31 13:55:00,22.96,22.97,22.94,22.94,120201.0,21.0386,21.0477,21.0203,21.0203,120201.0
2017-03-31 14:00:00,22.94,22.95,22.91,22.94,120723.0,21.0203,21.0294,20.9928,21.0203,120723.0
2017-03-31 14:05:00,22.95,22.96,22.94,22.94,65524.0,21.0294,21.0386,21.0203,21.0203,65524.0
2017-03-31 14:10:00,22.94,22.98,22.94,22.97,98174.0,21.0203,21.0569,21.0203,21.0477,98174.0
2017-03-31 14:15:00,22.97,23.0,22.96,22.99,212175.0,21.0477,21.0752,21.0386,21.0661,212175.0
2017-03-31 14:20:00,23.0,23.02,22.99,23.0,264507.0,21.0752,21.0936,21.0661,21.0752,264507.0
2017-03-31 14:25:00,23.0,23.0,22.98,22.98,66319.0,21.0752,21.0752,21.0569,21.0569,66319.0
2017-03-31 14:30:00,22.98,23.0,22.98,22.99,109537.0,21.0569,21.0752,21.0569,21.0661,109537.0
2017-03-31 14:35:00,22.99,22.99,22.95,22.97,94062.0,21.0661,21.0661,21.0294,21.0477,94062.0
2017-03-31 14:40:00,22.96,22.96,22.93,22.95,126505.0,21.0386,21.0386,21.0111,21.0294,126505.0
2017-03-31 14:45:00,22.96,22.96,22.93,22.93,44033.0,21.0386,21.0386,21.0111,21.0111,44033.0
2017-03-31 14:50:00,22.94,22.98,22.93,22.97,117695.0,21.0203,21.0569,21.0111,21.0477,117695.0
2017-03-31 14:55:00,22.98,23.0,22.98,23.0,169592.0,21.0569,21.0752,21.0569,21.0752,169592.0
2017-03-31 15:00:00,23.0,23.0,22.95,22.96,77493.0,21.0752,21.0752,21.0294,21.0386,77493.0
2017-03-31 15:05:00,22.96,22.97,22.95,22.96,46856.0,21.0386,21.0477,21.0294,21.0386,46856.0
2017-03-31 15:10:00,22.96,22.96,22.94,22.95,42803.0,21.0386,21.0386,21.0203,21.0294,42803.0
2017-03-31 15:15:00,22.95,22.95,22.9,22.92,157735.0,21.0294,21.0294,20.9836,21.0019,157735.0
2017-03-31 15:20:00,22.92,22.92,22.89,22.89,79692.0,21.0019,21.0019,20.9744,20.9744,79692.0
2017-03-31 15:25:00,22.89,22.91,22.86,22.9,215871.0,20.9744,20.9928,20.947,20.9836,215871.0
2017-03-31 15:30:00,22.9,22.91,22.86,22.88,135516.0,20.9836,20.9928,20.947,20.9653,135516.0
2017-03-31 15:35:00,22.89,22.89,22.87,22.89,107445.0,20.9744,20.9744,20.9561,20.9744,107445.0
2017-03-31 15:40:00,22.88,22.89,22.87,22.89,66627.0,20.9653,20.9744,20.9561,20.9744,66627.0
2017-03-31 15:45:00,22.89,22.89,22.84,22.85,129249.0,20.9744,20.9744,20.9286,20.9378,129249.0
2017-03-31 15:50:00,22.85,22.87,22.85,22.85,111592.0,20.9378,20.9561,20.9378,20.9378,111592.0
2017-03-31 15:55:00,22.85,22.87,22.78,22.8,1114284.0,20.9378,20.9561,20.8736,20.892,1114284.0
2017-04-03 09:30:00,22.85,22.89,22.81,22.83,562867.0,20.9378,20.9744,20.9011,20.9195,562867.0
2017-04-03 09:35:00,22.84,22.9,22.81,22.9,299125.0,20.9286,20.9836,20.9011,20.9836,299125.0
2017-04-03 09:40:00,22.9,22.92,22.83,22.83,196885.0,20.9836,21.0019,20.9195,20.9195,196885.0
2017-04-03 09:45:00,22.83,22.85,22.79,22.84,145810.0,20.9195,20.9378,20.8828,20.9286,145810.0
2017-04-03 09:50:00,22.84,22.89,22.84,22.89,242582.0,20.9286,20.9744,20.9286,20.9744,242582.0
2017-04-03 09:55:00,22.89,22.92,22.88,22.88,140265.0,20.9744,21.0019,20.9653,20.9653,140265.0
2017-04-03 10:00:00,22.88,22.88,22.81,22.85,287107.0,20.9653,20.9653,20.9011,20.9378,287107.0
2017-04-03 10:05:00,22.86,22.94,22.86,22.93,303075.0,20.947,21.0203,20.947,21.0111,303075.0
2017-04-03 10:10:00,22.94,23.07,22.93,23.05,528777.0,21.0203,21.1394,21.0111,21.1211,528777.0
2017-04-03 10:15:00,23.05,23.09,22.98,23.03,165479.0,21.1211,21.1577,21.0569,21.1027,165479.0
2017-04-03 10:20:00,23.02,23.05,23.01,23.02,98659.0,21.0936,21.1211,21.0844,21.0936,98659.0
2017-04-03 10:25:00,23.02,23.02,22.97,23.01,126517.0,21.0936,21.0936,21.0477,21.0844,126517.0
2017-04-03 10:30:00,23.0,23.02,22.98,22.98,111543.0,21.0752,21.0936,21.0569,21.0569,111543.0
2017-04-03 10:35:00,22.98,23.02,22.98,23.02,29737.0,21.0569,21.0936,21.0569,21.0936,29737.0
2017-04-03 10:40:00,23.03,23.06,23.03,23.06,85422.0,21.1027,21.1302,21.1027,21.1302,85422.0
2017-04-03 10:45:00,23.06,23.11,23.06,23.09,87282.0,21.1302,21.176,21.1302,21.1577,87282.0
2017-04-03 10:50:00,23.08,23.11,23.07,23.09,228991.0,21.1485,21.176,21.1394,21.1577,228991.0
2017-04-03 10:55:00,23.09,23.14,23.08,23.08,244702.0,21.1577,21.2035,21.1485,21.1485,244702.0
2017-04-03 11:00:00,23.08,23.1,23.05,23.08,184630.0,21.1485,21.1669,21.1211,21.1485,184630.0
2017-04-03 11:05:00,23.08,23.14,23.07,23.12,204070.0,21.1485,21.2035,21.1394,21.1852,204070.0
2017-04-03 11:10:00,23.12,23.15,23.12,23.15,235341.0,21.1852,21.2127,21.1852,21.2127,235341.0
2017-04-03 11:15:00,23.14,23.16,23.12,23.16,167706.0,21.2035,21.2218,21.1852,21.2218,167706.0
2017-04-03 11:20:00,23.17,23.17,23.12,23.12,157975.0,21.231,21.231,21.1852,21.1852,157975.0
2017-04-03 11:25:00,23.13,23.15,23.13,23.13,88264.0,21.1944,21.2127,21.1944,21.1944,88264.0
2017-04-03 11:30:00,23.14,23.15,23.08,23.1,148902.0,21.2035,21.2127,21.1485,21.1669,148902.0
2017-04-03 11:35:00,23.1,23.1,23.07,23.09,97968.0,21.1669,21.1669,21.1394,21.1577,97968.0
2017-04-03 11:40:00,23.09,23.09,23.07,23.09,77567.0,21.1577,21.1577,21.1394,21.1577,77567.0
2017-04-03 11:45:00,23.09,23.12,23.09,23.1,126505.0,21.1577,21.1852,21.1577,21.1669,126505.0
2017-04-03 11:50:00,23.09,23.1,23.07,23.07,51242.0,21.1577,21.1669,21.1394,21.1394,51242.0
2017-04-03 11:55:00,23.08,23.1,23.07,23.1,90245.0,21.1485,21.1669,21.1394,21.1669,90245.0
2017-04-03 12:00:00,23.1,23.15,23.1,23.13,101852.0,21.1669,21.2127,21.1669,21.1944,101852.0
2017-04-03 12:05:00,23.12,23.16,23.11,23.15,76849.0,21.1852,21.2218,21.176,21.2127,76849.0
2017-04-03 12:10:00,23.15,23.16,23.13,23.15,106523.0,21.2127,21.2218,21.1944,21.2127,106523.0
2017-04-03 12:15:00,23.15,23.15,23.11,23.12,93841.0,21.2127,21.2127,21.176,21.1852,93841.0
2017-04-03 12:20:00,23.12,23.13,23.1,23.1,35131.0,21.1852,21.1944,21.1669,21.1669,35131.0
2017-04-03 12:25:00,23.1,23.1,23.07,23.09,98169.0,21.1669,21.1669,21.1394,21.1577,98169.0
2017-04-03 12:30:00,23.09,23.11,23.07,23.08,62875.0,21.1577,21.176,21.1394,21.1485,62875.0
2017-04-03 12:35:00,23.08,23.08,23.04,23.04,95502.0,21.1485,21.1485,21.1119,21.1119,95502.0
2017-04-03 12:40:00,23.03,23.05,23.02,23.05,85267.0,21.1027,21.1211,21.0936,21.1211,85267.0
2017-04-03 12:45:00,23.05,23.07,23.05,23.06,68521.0,21.1211,21.1394,21.1211,21.1302,68521.0
2017-04-03 12:50:00,23.06,23.08,23.05,23.08,69870.0,21.1302,21.1485,21.1211,21.1485,69870.0
2017-04-03 12:55:00,23.07,23.08,23.07,23.08,35946.0,21.1394,21.1485,21.1394,21.1485,35946.0
2017-04-03 13:00:00,23.08,23.09,23.07,23.09,61048.0,21.1485,21.1577,21.1394,21.1577,61048.0
2017-04-03 13:05:00,23.09,23.1,23.09,23.09,26264.0,21.1577,21.1669,21.1577,21.1577,26264.0
2017-04-03 13:10:00,23.09,23.09,23.08,23.08,17343.0,21.1577,21.1577,21.1485,21.1485,17343.0
2017-04-03 13:15:00,23.08,23.09,23.07,23.07,39195.0,21.1485,21.1577,21.1394,21.1394,39195.0
2017-04-03 13:20:00,23.08,23.12,23.08,23.12,43797.0,21.1485,21.1852,21.1485,21.1852,43797.0
2017-04-03 13:25:00,23.12,23.15,23.1,23.14,55953.0,21.1852,21.2127,21.1669,21.2035,55953.0
2017-04-03 13:30:00,23.14,23.15,23.13,23.15,38515.0,21.2035,21.2127,21.1944,21.2127,38515.0
2017-04-03 13:35:00,23.14,23.15,23.13,23.14,96811.0,21.2035,21.2127,21.1944,21.2035,96811.0
2017-04-03 13:40:00,23.14,23.16,23.14,23.15,52347.0,21.2035,21.2218,21.2035,21.2127,52347.0
2017-04-03 13:45:00,23.15,23.15,23.09,23.1,84741.0,21.2127,21.2127,21.1577,21.1669,84741.0
2017-04-03 13:50:00,23.1,23.11,23.09,23.1,35109.0,21.1669,21.176,21.1577,21.1669,35109.0
2017-04-03 13:55:00,23.1,23.11,23.09,23.11,41627.0,21.1669,21.176,21.1577,21.176,41627.0
2017-04-03 14:00:00,23.11,23.11,23.09,23.09,52715.0,21.176,21.176,21.1577,21.1577,52715.0
2017-04-03 14:05:00,23.09,23.1,23.09,23.1,5036.0,21.1577,21.1669,21.1577,21.1669,5036.0
2017-04-03 14:10:00,23.1,23.1,23.09,23.09,28142.0,21.1669,21.1669,21.1577,21.1577,28142.0
2017-04-03 14:15:00,23.09,23.14,23.09,23.13,111946.0,21.1577,21.2035,21.1577,21.1944,111946.0
2017-04-03 14:20:00,23.12,23.15,23.12,23.15,28136.0,21.1852,21.2127,21.1852,21.2127,28136.0
2017-04-03 14:25:00,23.14,23.15,23.09,23.09,85923.0,21.2035,21.2127,21.1577,21.1577,85923.0
2017-04-03 14:30:00,23.1,23.13,23.1,23.13,60105.0,21.1669,21.1944,21.1669,21.1944,60105.0
2017-04-03 14:35:00,23.13,23.13,23.1,23.13,83058.0,21.1944,21.1944,21.1669,21.1944,83058.0
2017-04-03 14:40:00,23.13,23.14,23.11,23.11,96006.0,21.1944,21.2035,21.176,21.176,96006.0
2017-04-03 14:45:00,23.11,23.14,23.11,23.13,47956.0,21.176,21.2035,21.176,21.1944,47956.0
2017-04-03 14:50:00,23.12,23.13,23.09,23.1,83494.0,21.1852,21.1944,21.1577,21.1669,83494.0
2017-04-03 14:55:00,23.1,23.13,23.08,23.12,100976.0,21.1669,21.1944,21.1485,21.1852,100976.0
2017-04-03 15:00:00,23.13,23.13,23.09,23.09,36434.0,21.1944,21.1944,21.1577,21.1577,36434.0
2017-04-03 15:05:00,23.09,23.1,23.08,23.1,35583.0,21.1577,21.1669,21.1485,21.1669,35583.0
2017-04-03 15:10:00,23.11,23.11,23.07,23.08,140556.0,21.176,21.176,21.1394,21.1485,140556.0
2017-04-03 15:15:00,23.08,23.08,23.05,23.08,143974.0,21.1485,21.1485,21.1211,21.1485,143974.0
2017-04-03 15:20:00,23.08,23.09,23.07,23.07,134462.0,21.1485,21.1577,21.1394,21.1394,134462.0
2017-04-03 15:25:00,23.07,23.11,23.07,23.1,92480.0,21.1394,21.176,21.1394,21.1669,92480.0
2017-04-03 15:30:00,23.1,23.13,23.1,23.13,90944.0,21.1669,21.1944,21.1669,21.1944,90944.0
2017-04-03 15:35:00,23.13,23.16,23.13,23.13,239931.0,21.1944,21.2218,21.1944,21.1944,239931.0
2017-04-03 15:40:00,23.14,23.15,23.12,23.14,259644.0,21.2035,21.2127,21.1852,21.2035,259644.0
2017-04-03 15:45:00,23.15,23.17,23.13,23.14,209347.0,21.2127,21.231,21.1944,21.2035,209347.0
2017-04-03 15:50:00,23.14,23.17,23.14,23.15,298693.0,21.2035,21.231,21.2035,21.2127,298693.0
2017-04-03 15:55:00,23.15,23.21,23.14,23.18,1687359.0,21.2127,21.2677,21.2035,21.2402,1687359.0
2017-04-04 09:30:00,23.34,23.42,23.33,23.4,486100.0,21.3868,21.4601,21.3776,21.4418,486100.0
2017-04-04 09:35:00,23.41,23.44,23.36,23.39,345928.0,21.4509,21.4784,21.4051,21.4326,345928.0
2017-04-04 09:40:00,23.39,23.39,23.23,23.29,771905.0,21.4326,21.4326,21.286,21.341,771905.0
2017-04-04 09:45:00,23.29,23.34,23.29,23.3,180767.0,21.341,21.3868,21.341,21.3501,180767.0
2017-04-04 09:50:00,23.31,23.4,23.31,23.38,326650.0,21.3593,21.4418,21.3593,21.4234,326650.0
2017-04-04 09:55:00,23.37,23.37,23.32,23.32,109754.0,21.4143,21.4143,21.3685,21.3685,109754.0
2017-04-04 10:00:00,23.33,23.36,23.31,23.35,189301.0,21.3776,21.4051,21.3593,21.3959,189301.0
2017-04-04 10:05:00,23.35,23.35,23.29,23.32,118799.0,21.3959,21.3959,21.341,21.3685,118799.0
2017-04-04 10:10:00,23.32,23.33,23.28,23.29,148372.0,21.3685,21.3776,21.3318,21.341,148372.0
2017-04-04 10:15:00,23.29,23.32,23.27,23.32,139747.0,21.341,21.3685,21.3226,21.3685,139747.0
2017-04-04 10:20:00,23.32,23.33,23.29,23.33,78464.0,21.3685,21.3776,21.341,21.3776,78464.0
2017-04-04 10:25:00,23.32,23.33,23.27,23.27,108458.0,21.3685,21.3776,21.3226,21.3226,108458.0
2017-04-04 10:30:00,23.27,23.27,23.24,23.26,80512.0,21.3226,21.3226,21.2952,21.3135,80512.0
2017-04-04 10:35:00,23.26,23.28,23.24,23.25,65143.0,21.3135,21.3318,21.2952,21.3043,65143.0
2017-04-04 10:40:00,23.24,23.25,23.19,23.24,215341.0,21.2952,21.3043,21.2493,21.2952,215341.0
2017-04-04 10:45:00,23.24,23.25,23.2,23.22,57046.0,21.2952,21.3043,21.2585,21.2768,57046.0
2017-04-04 10:50:00,23.22,23.28,23.22,23.27,111816.0,21.2768,21.3318,21.2768,21.3226,111816.0
2017-04-04 10:55:00,23.26,23.27,23.23,23.25,36286.0,21.3135,21.3226,21.286,21.3043,36286.0
2017-04-04 11:00:00,23.26,23.3,23.26,23.29,53427.0,21.3135,21.3501,21.3135,21.341,53427.0
2017-04-04 11:05:00,23.28,23.32,23.28,23.28,60942.0,21.3318,21.3685,21.3318,21.3318,60942.0
2017-04-04 11:10:00,23.28,23.33,23.28,23.33,47803.0,21.3318,21.3776,21.3318,21.3776,47803.0
2017-04-04 11:15:00,23.32,23.35,23.32,23.33,43838.0,21.3685,21.3959,21.3685,21.3776,43838.0
2017-04-04 11:20:00,23.33,23.35,23.32,23.34,111428.0,21.3776,21.3959,21.3685,21.3868,111428.0
2017-04-04 11:25:00,23.34,23.38,23.34,23.36,150519.0,21.3868,21.4234,21.3868,21.4051,150519.0
2017-04-04 11:30:00,23.35,23.39,23.35,23.35,158078.0,21.3959,21.4326,21.3959,21.3959,158078.0
2017-04-04 11:35:00,23.35,23.37,23.34,23.36,116064.0,21.3959,21.4143,21.3868,21.4051,116064.0
2017-04-04 11:40:00,23.35,23.39,23.34,23.38,136548.0,21.3959,21.4326,21.3868,21.4234,136548.0
2017-04-04 11:45:00,23.37,23.38,23.35,23.38,45149.0,21.4143,21.4234,21.3959,21.4234,45149.0
2017-04-04 11:50:00,23.38,23.4,23.38,23.38,48495.0,21.4234,21.4418,21.4234,21.4234,48495.0
2017-04-04 11:55:00,23.38,23.39,23.35,23.38,58082.0,21.4234,21.4326,21.3959,21.4234,58082.0
2017-04-04 12:00:00,23.38,23.4,23.38,23.4,42156.0,21.4234,21.4418,21.4234,21.4418,42156.0
2017-04-04 12:05:00,23.39,23.4,23.37,23.37,33280.0,21.4326,21.4418,21.4143,21.4143,33280.0
2017-04-04 12:10:00,23.37,23.37,23.33,23.35,125514.0,21.4143,21.4143,21.3776,21.3959,125514.0
2017-04-04 12:15:00,23.35,23.36,23.34,23.36,49959.0,21.3959,21.4051,21.3868,21.4051,49959.0
2017-04-04 12:20:00,23.36,23.39,23.36,23.38,32976.0,21.4051,21.4326,21.4051,21.4234,32976.0
2017-04-04 12:25:00,23.39,23.39,23.38,23.38,35044.0,21.4326,21.4326,21.4234,21.4234,35044.0
2017-04-04 12:30:00,23.38,23.39,23.36,23.36,48305.0,21.4234,21.4326,21.4051,21.4051,48305.0
2017-04-04 12:35:00,23.37,23.37,23.35,23.35,15946.0,21.4143,21.4143,21.3959,21.3959,15946.0
2017-04-04 12:40:00,23.35,23.36,23.34,23.34,31852.0,21.3959,21.4051,21.3868,21.3868,31852.0
2017-04-04 12:45:00,23.33,23.35,23.33,23.35,21984.0,21.3776,21.3959,21.3776,21.3959,21984.0
2017-04-04 12:50:00,23.36,23.38,23.36,23.38,11119.0,21.4051,21.4234,21.4051,21.4234,11119.0
2017-04-04 12:55:00,23.38,23.39,23.36,23.37,40883.0,21.4234,21.4326,21.4051,21.4143,40883.0
2017-04-04 13:00:00,23.37,23.42,23.36,23.41,95366.0,21.4143,21.4601,21.4051,21.4509,95366.0
2017-04-04 13:05:00,23.41,23.42,23.39,23.39,12258.0,21.4509,21.4601,21.4326,21.4326,12258.0
2017-04-04 13:10:00,23.39,23.42,23.39,23.39,44857.0,21.4326,21.4601,21.4326,21.4326,44857.0
2017-04-04 13:15:00,23.38,23.39,23.36,23.37,23529.0,21.4234,21.4326,21.4051,21.4143,23529.0
2017-04-04 13:20:00,23.37,23.39,23.37,23.38,66015.0,21.4143,21.4326,21.4143,21.4234,66015.0
2017-04-04 13:25:00,23.39,23.41,23.38,23.41,35213.0,21.4326,21.4509,21.4234,21.4509,35213.0
2017-04-04 13:30:00,23.4,23.41,23.39,23.4,76878.0,21.4418,21.4509,21.4326,21.4418,76878.0
2017-04-04 13:35:00,23.4,23.42,23.4,23.41,21560.0,21.4418,21.4601,21.4418,21.4509,21560.0
2017-04-04 13:40:00,23.41,23.42,23.4,23.42,36698.0,21.4509,21.4601,21.4418,21.4601,36698.0
2017-04-04 13:45:00,23.42,23.43,23.41,23.41,150186.0,21.4601,21.4693,21.4509,21.4509,150186.0
2017-04-04 13:50:00,23.41,23.41,23.4,23.4,51383.0,21.4509,21.4509,21.4418,21.4418,51383.0
2017-04-04 13:55:00,23.41,23.42,23.39,23.39,31246.0,21.4509,21.4601,21.4326,21.4326,31246.0
2017-04-04 14:00:00,23.39,23.4,23.39,23.4,41339.0,21.4326,21.4418,21.4326,21.4418,41339.0
2017-04-04 14:05:00,23.4,23.4,23.36,23.39,41690.0,21.4418,21.4418,21.4051,21.4326,41690.0
2017-04-04 14:10:00,23.39,23.39,23.37,23.38,12731.0,21.4326,21.4326,21.4143,21.4234,12731.0
2017-04-04 14:15:00,23.38,23.39,23.36,23.38,77712.0,21.4234,21.4326,21.4051,21.4234,77712.0
2017-04-04 14:20:00,23.39,23.39,23.37,23.38,21268.0,21.4326,21.4326,21.4143,21.4234,21268.0
2017-04-04 14:25:00,23.37,23.37,23.35,23.36,23653.0,21.4143,21.4143,21.3959,21.4051,23653.0
2017-04-04 14:30:00,23.36,23.38,23.35,23.38,19647.0,21.4051,21.4234,21.3959,21.4234,19647.0
2017-04-04 14:35:00,23.38,23.38,23.36,23.36,8822.0,21.4234,21.4234,21.4051,21.4051,8822.0
2017-04-04 14:40:00,23.36,23.38,23.36,23.38,10422.0,21.4051,21.4234,21.4051,21.4234,10422.0
2017-04-04 14:45:00,23.38,23.39,23.38,23.39,18430.0,21.4234,21.4326,21.4234,21.4326,18430.0
2017-04-04 14:50:00,23.39,23.41,23.39,23.41,37808.0,21.4326,21.4509,21.4326,21.4509,37808.0
2017-04-04 14:55:00,23.41,23.45,23.41,23.45,137667.0,21.4509,21.4876,21.4509,21.4876,137667.0
2017-04-04 15:00:00,23.45,23.45,23.42,23.43,70646.0,21.4876,21.4876,21.4601,21.4693,70646.0
2017-04-04 15:05:00,23.43,23.43,23.42,23.43,42655.0,21.4693,21.4693,21.4601,21.4693,42655.0
2017-04-04 15:10:00,23.43,23.43,23.4,23.4,53472.0,21.4693,21.4693,21.4418,21.4418,53472.0
2017-04-04 15:15:00,23.4,23.42,23.4,23.41,39861.0,21.4418,21.4601,21.4418,21.4509,39861.0
2017-04-04 15:20:00,23.41,23.42,23.41,23.42,41860.0,21.4509,21.4601,21.4509,21.4601,41860.0
2017-04-04 15:25:00,23.41,23.43,23.41,23.43,61407.0,21.4509,21.4693,21.4509,21.4693,61407.0
2017-04-04 15:30:00,23.43,23.43,23.41,23.42,58477.0,21.4693,21.4693,21.4509,21.4601,58477.0
2017-04-04 15:35:00,23.42,23.43,23.41,23.42,66989.0,21.4601,21.4693,21.4509,21.4601,66989.0
2017-04-04 15:40:00,23.42,23.44,23.42,23.42,125507.0,21.4601,21.4784,21.4601,21.4601,125507.0
2017-04-04 15:45:00,23.43,23.45,23.43,23.44,115235.0,21.4693,21.4876,21.4693,21.4784,115235.0
2017-04-04 15:50:00,23.44,23.45,23.43,23.43,139902.0,21.4784,21.4876,21.4693,21.4693,139902.0
2017-04-04 15:55:00,23.43,23.47,23.41,23.46,906993.0,21.4693,21.5059,21.4509,21.4967,906993.0
2017-04-05 09:30:00,23.16,23.27,23.14,23.26,522559.0,21.2218,21.3226,21.2035,21.3135,522559.0
2017-04-05 09:35:00,23.26,23.29,23.23,23.25,466617.0,21.3135,21.341,21.286,21.3043,466617.0
2017-04-05 09:40:00,23.24,23.26,23.22,23.25,261801.0,21.2952,21.3135,21.2768,21.3043,261801.0
2017-04-05 09:45:00,23.25,23.25,23.1,23.12,670664.0,21.3043,21.3043,21.1669,21.1852,670664.0
2017-04-05 09:50:00,23.12,23.17,23.08,23.15,284041.0,21.1852,21.231,21.1485,21.2127,284041.0
2017-04-05 09:55:00,23.15,23.15,23.12,23.13,115115.0,21.2127,21.2127,21.1852,21.1944,115115.0
2017-04-05 10:00:00,23.13,23.2,23.13,23.18,462645.0,21.1944,21.2585,21.1944,21.2402,462645.0
2017-04-05 10:05:00,23.17,23.23,23.17,23.22,198462.0,21.231,21.286,21.231,21.2768,198462.0
2017-04-05 10:10:00,23.22,23.26,23.22,23.22,244607.0,21.2768,21.3135,21.2768,21.2768,244607.0
2017-04-05 10:15:00,23.22,23.22,23.19,23.22,171145.0,21.2768,21.2768,21.2493,21.2768,171145.0
2017-04-05 10:20:00,23.21,23.3,23.2,23.27,259220.0,21.2677,21.3501,21.2585,21.3226,259220.0
2017-04-05 10:25:00,23.27,23.27,23.24,23.26,147122.0,21.3226,21.3226,21.2952,21.3135,147122.0
2017-04-05 10:30:00,23.26,23.26,23.23,23.24,59240.0,21.3135,21.3135,21.286,21.2952,59240.0
2017-04-05 10:35:00,23.24,23.28,23.24,23.28,44816.0,21.2952,21.3318,21.2952,21.3318,44816.0
2017-04-05 10:40:00,23.27,23.28,23.26,23.27,46860.0,21.3226,21.3318,21.3135,21.3226,46860.0
2017-04-05 10:45:00,23.27,23.27,23.24,23.26,78588.0,21.3226,21.3226,21.2952,21.3135,78588.0
2017-04-05 10:50:00,23.25,23.25,23.24,23.25,49795.0,21.3043,21.3043,21.2952,21.3043,49795.0
2017-04-05 10:55:00,23.25,23.25,23.19,23.21,95702.0,21.3043,21.3043,21.2493,21.2677,95702.0
2017-04-05 11:00:00,23.2,23.2,23.19,23.2,87180.0,21.2585,21.2585,21.2493,21.2585,87180.0
2017-04-05 11:05:00,23.2,23.26,23.2,23.26,107824.0,21.2585,21.3135,21.2585,21.3135,107824.0
2017-04-05 11:10:00,23.26,23.34,23.26,23.33,282120.0,21.3135,21.3868,21.3135,21.3776,282120.0
2017-04-05 11:15:00,23.33,23.35,23.31,23.33,105726.0,21.3776,21.3959,21.3593,21.3776,105726.0
2017-04-05 11:20:00,23.33,23.37,23.32,23.33,131758.0,21.3776,21.4143,21.3685,21.3776,131758.0
2017-04-05 11:25:00,23.34,23.35,23.34,23.35,69659.0,21.3868,21.3959,21.3868,21.3959,69659.0
2017-04-05 11:30:00,23.35,23.38,23.33,23.33,105881.0,21.3959,21.4234,21.3776,21.3776,105881.0
2017-04-05 11:35:00,23.33,23.33,23.29,23.31,178751.0,21.3776,21.3776,21.341,21.3593,178751.0
2017-04-05 11:40:00,23.32,23.33,23.3,23.33,51859.0,21.3685,21.3776,21.3501,21.3776,51859.0
2017-04-05 11:45:00,23.32,23.33,23.31,23.33,39590.0,21.3685,21.3776,21.3593,21.3776,39590.0
2017-04-05 11:50:00,23.33,23.34,23.32,23.32,23519.0,21.3776,21.3868,21.3685,21.3685,23519.0
2017-04-05 11:55:00,23.31,23.32,23.3,23.3,30561.0,21.3593,21.3685,21.3501,21.3501,30561.0
2017-04-05 12:00:00,23.31,23.31,23.29,23.3,13759.0,21.3593,21.3593,21.341,21.3501,13759.0
2017-04-05 12:05:00,23.29,23.32,23.29,23.32,20200.0,21.341,21.3685,21.341,21.3685,20200.0
2017-04-05 12:10:00,23.32,23.32,23.3,23.31,15146.0,21.3685,21.3685,21.3501,21.3593,15146.0
2017-04-05 12:15:00,23.31,23.33,23.31,23.32,33034.0,21.3593,21.3776,21.3593,21.3685,33034.0
2017-04-05 12:20:00,23.32,23.32,23.3,23.3,49688.0,21.3685,21.3685,21.3501,21.3501,49688.0
2017-04-05 12:25:00,23.31,23.33,23.31,23.32,67594.0,21.3593,21.3776,21.3593,21.3685,67594.0
2017-04-05 12:30:00,23.33,23.33,23.32,23.33,34080.0,21.3776,21.3776,21.3685,21.3776,34080.0
2017-04-05 12:35:00,23.33,23.33,23.32,23.33,23369.0,21.3776,21.3776,21.3685,21.3776,23369.0
2017-04-05 12:40:00,23.33,23.33,23.31,23.31,45366.0,21.3776,21.3776,21.3593,21.3593,45366.0
2017-04-05 12:45:00,23.31,23.31,23.3,23.31,23497.0,21.3593,21.3593,21.3501,21.3593,23497.0
2017-04-05 12:50:00,23.3,23.31,23.3,23.3,19683.0,21.3501,21.3593,21.3501,21.3501,19683.0
2017-04-05 12:55:00,23.29,23.29,23.26,23.29,63819.0,21.341,21.341,21.3135,21.341,63819.0
2017-04-05 13:00:00,23.29,23.31,23.28,23.28,40203.0,21.341,21.3593,21.3318,21.3318,40203.0
2017-04-05 13:05:00,23.28,23.28,23.25,23.27,37204.0,21.3318,21.3318,21.3043,21.3226,37204.0
2017-04-05 13:10:00,23.27,23.29,23.27,23.28,42092.0,21.3226,21.341,21.3226,21.3318,42092.0
2017-04-05 13:15:00,23.28,23.28,23.26,23.26,48740.0,21.3318,21.3318,21.3135,21.3135,48740.0
2017-04-05 13:20:00,23.25,23.25,23.2,23.21,145543.0,21.3043,21.3043,21.2585,21.2677,145543.0
2017-04-05 13:25:00,23.22,23.22,23.16,23.22,248628.0,21.2768,21.2768,21.2218,21.2768,248628.0
2017-04-05 13:30:00,23.21,23.22,23.17,23.18,76087.0,21.2677,21.2768,21.231,21.2402,76087.0
2017-04-05 13:35:00,23.18,23.18,23.14,23.16,137294.0,21.2402,21.2402,21.2035,21.2218,137294.0
2017-04-05 13:40:00,23.17,23.22,23.17,23.2,89903.0,21.231,21.2768,21.231,21.2585,89903.0
2017-04-05 13:45:00,23.2,23.2,23.18,23.2,30003.0,21.2585,21.2585,21.2402,21.2585,30003.0
2017-04-05 13:50:00,23.2,23.2,23.18,23.18,25650.0,21.2585,21.2585,21.2402,21.2402,25650.0
2017-04-05 13:55:00,23.18,23.23,23.18,23.23,74460.0,21.2402,21.286,21.2402,21.286,74460.0
2017-04-05 14:00:00,23.23,23.32,23.08,23.14,1122088.0,21.286,21.3685,21.1485,21.2035,1122088.0
2017-04-05 14:05:00,23.13,23.15,23.03,23.04,877470.0,21.1944,21.2127,21.1027,21.1119,877470.0
2017-04-05 14:10:00,23.03,23.12,23.03,23.11,469645.0,21.1027,21.1852,21.1027,21.176,469645.0
2017-04-05 14:15:00,23.09,23.1,23.07,23.07,257059.0,21.1577,21.1669,21.1394,21.1394,257059.0
2017-04-05 14:20:00,23.07,23.19,23.07,23.15,386751.0,21.1394,21.2493,21.1394,21.2127,386751.0
2017-04-05 14:25:00,23.15,23.15,23.13,23.15,126766.0,21.2127,21.2127,21.1944,21.2127,126766.0
2017-04-05 14:30:00,23.15,23.22,23.15,23.2,221674.0,21.2127,21.2768,21.2127,21.2585,221674.0
2017-04-05 14:35:00,23.21,23.25,23.18,23.24,281857.0,21.2677,21.3043,21.2402,21.2952,281857.0
2017-04-05 14:40:00,23.24,23.32,23.24,23.25,290663.0,21.2952,21.3685,21.2952,21.3043,290663.0
2017-04-05 14:45:00,23.25,23.34,23.25,23.31,265640.0,21.3043,21.3868,21.3043,21.3593,265640.0
2017-04-05 14:50:00,23.32,23.38,23.32,23.37,204354.0,21.3685,21.4234,21.3685,21.4143,204354.0
2017-04-05 14:55:00,23.37,23.44,23.34,23.44,255903.0,21.4143,21.4784,21.3868,21.4784,255903.0
2017-04-05 15:00:00,23.44,23.51,23.43,23.46,560544.0,21.4784,21.5426,21.4693,21.4967,560544.0
2017-04-05 15:05:00,23.46,23.56,23.46,23.55,333713.0,21.4967,21.5884,21.4967,21.5792,333713.0
2017-04-05 15:10:00,23.55,23.64,23.55,23.61,288497.0,21.5792,21.6617,21.5792,21.6342,288497.0
2017-04-05 15:15:00,23.61,23.64,23.57,23.58,241989.0,21.6342,21.6617,21.5975,21.6067,241989.0
2017-04-05 15:20:00,23.58,23.65,23.57,23.6,365770.0,21.6067,21.6708,21.5975,21.625,365770.0
2017-04-05 15:25:00,23.61,23.66,23.61,23.61,229726.0,21.6342,21.68,21.6342,21.6342,229726.0
2017-04-05 15:30:00,23.61,23.66,23.61,23.61,240030.0,21.6342,21.68,21.6342,21.6342,240030.0
2017-04-05 15:35:00,23.62,23.62,23.55,23.58,412158.0,21.6434,21.6434,21.5792,21.6067,412158.0
2017-04-05 15:40:00,23.58,23.58,23.51,23.51,380596.0,21.6067,21.6067,21.5426,21.5426,380596.0
2017-04-05 15:45:00,23.51,23.55,23.5,23.53,245106.0,21.5426,21.5792,21.5334,21.5609,245106.0
2017-04-05 15:50:00,23.53,23.56,23.52,23.54,327328.0,21.5609,21.5884,21.5517,21.57,327328.0
2017-04-05 15:55:00,23.54,23.54,23.47,23.49,836729.0,21.57,21.57,21.5059,21.5242,836729.0
2017-04-06 09:30:00,23.4,23.49,23.39,23.4,442498.0,21.4418,21.5242,21.4326,21.4418,442498.0
2017-04-06 09:35:00,23.4,23.41,23.35,23.37,412794.0,21.4418,21.4509,21.3959,21.4143,412794.0
2017-04-06 09:40:00,23.35,23.45,23.35,23.45,258237.0,21.3959,21.4876,21.3959,21.4876,258237.0
2017-04-06 09:45:00,23.46,23.51,23.46,23.49,215633.0,21.4967,21.5426,21.4967,21.5242,215633.0
2017-04-06 09:50:00,23.48,23.48,23.41,23.42,132980.0,21.5151,21.5151,21.4509,21.4601,132980.0
2017-04-06 09:55:00,23.41,23.43,23.38,23.4,200656.0,21.4509,21.4693,21.4234,21.4418,200656.0
2017-04-06 10:00:00,23.39,23.43,23.39,23.41,168253.0,21.4326,21.4693,21.4326,21.4509,168253.0
2017-04-06 10:05:00,23.4,23.41,23.37,23.38,135223.0,21.4418,21.4509,21.4143,21.4234,135223.0
2017-04-06 10:10:00,23.37,23.38,23.33,23.36,168197.0,21.4143,21.4234,21.3776,21.4051,168197.0
2017-04-06 10:15:00,23.35,23.36,23.32,23.36,205935.0,21.3959,21.4051,21.3685,21.4051,205935.0
2017-04-06 10:20:00,23.36,23.36,23.33,23.36,114340.0,21.4051,21.4051,21.3776,21.4051,114340.0
2017-04-06 10:25:00,23.36,23.39,23.36,23.37,138060.0,21.4051,21.4326,21.4051,21.4143,138060.0
2017-04-06 10:30:00,23.37,23.39,23.33,23.39,82290.0,21.4143,21.4326,21.3776,21.4326,82290.0
2017-04-06 10:35:00,23.38,23.38,23.35,23.38,70252.0,21.4234,21.4234,21.3959,21.4234,70252.0
2017-04-06 10:40:00,23.38,23.43,23.38,23.42,102167.0,21.4234,21.4693,21.4234,21.4601,102167.0
2017-04-06 10:45:00,23.41,23.41,23.39,23.4,62417.0,21.4509,21.4509,21.4326,21.4418,62417.0
2017-04-06 10:50:00,23.4,23.44,23.4,23.44,70315.0,21.4418,21.4784,21.4418,21.4784,70315.0
2017-04-06 10:55:00,23.43,23.43,23.39,23.39,40821.0,21.4693,21.4693,21.4326,21.4326,40821.0
2017-04-06 11:00:00,23.39,23.39,23.34,23.36,95174.0,21.4326,21.4326,21.3868,21.4051,95174.0
2017-04-06 11:05:00,23.37,23.38,23.34,23.37,131989.0,21.4143,21.4234,21.3868,21.4143,131989.0
2017-04-06 11:10:00,23.37,23.38,23.36,23.38,47252.0,21.4143,21.4234,21.4051,21.4234,47252.0
2017-04-06 11:15:00,23.39,23.39,23.35,23.35,57114.0,21.4326,21.4326,21.3959,21.3959,57114.0
2017-04-06 11:20:00,23.35,23.35,23.27,23.32,260999.0,21.3959,21.3959,21.3226,21.3685,260999.0
2017-04-06 11:25:00,23.31,23.31,23.25,23.28,137227.0,21.3593,21.3593,21.3043,21.3318,137227.0
2017-04-06 11:30:00,23.28,23.3,23.25,23.28,67885.0,21.3318,21.3501,21.3043,21.3318,67885.0
2017-04-06 11:35:00,23.28,23.31,23.27,23.3,102976.0,21.3318,21.3593,21.3226,21.3501,102976.0
2017-04-06 11:40:00,23.29,23.33,23.29,23.33,94700.0,21.341,21.3776,21.341,21.3776,94700.0
2017-04-06 11:45:00,23.32,23.34,23.31,23.31,59454.0,21.3685,21.3868,21.3593,21.3593,59454.0
2017-04-06 11:50:00,23.31,23.34,23.31,23.33,81776.0,21.3593,21.3868,21.3593,21.3776,81776.0
2017-04-06 11:55:00,23.33,23.34,23.32,23.33,27824.0,21.3776,21.3868,21.3685,21.3776,27824.0
2017-04-06 12:00:00,23.33,23.33,23.31,23.33,37775.0,21.3776,21.3776,21.3593,21.3776,37775.0
2017-04-06 12:05:00,23.33,23.36,23.32,23.36,78606.0,21.3776,21.4051,21.3685,21.4051,78606.0
2017-04-06 12:10:00,23.36,23.38,23.36,23.36,50602.0,21.4051,21.4234,21.4051,21.4051,50602.0
2017-04-06 12:15:00,23.36,23.38,23.36,23.37,39870.0,21.4051,21.4234,21.4051,21.4143,39870.0
2017-04-06 12:20:00,23.38,23.39,23.36,23.38,43900.0,21.4234,21.4326,21.4051,21.4234,43900.0
2017-04-06 12:25:00,23.38,23.42,23.38,23.42,48289.0,21.4234,21.4601,21.4234,21.4601,48289.0
2017-04-06 12:30:00,23.42,23.42,23.4,23.41,74376.0,21.4601,21.4601,21.4418,21.4509,74376.0
2017-04-06 12:35:00,23.41,23.42,23.39,23.4,50225.0,21.4509,21.4601,21.4326,21.4418,50225.0
2017-04-06 12:40:00,23.4,23.42,23.4,23.42,64960.0,21.4418,21.4601,21.4418,21.4601,64960.0
2017-04-06 12:45:00,23.42,23.46,23.42,23.43,125388.0,21.4601,21.4967,21.4601,21.4693,125388.0
2017-04-06 12:50:00,23.43,23.46,23.43,23.44,85194.0,21.4693,21.4967,21.4693,21.4784,85194.0
2017-04-06 12:55:00,23.44,23.44,23.43,23.43,11000.0,21.4784,21.4784,21.4693,21.4693,11000.0
2017-04-06 13:00:00,23.43,23.43,23.41,23.41,48839.0,21.4693,21.4693,21.4509,21.4509,48839.0
2017-04-06 13:05:00,23.41,23.42,23.4,23.4,32219.0,21.4509,21.4601,21.4418,21.4418,32219.0
2017-04-06 13:10:00,23.4,23.41,23.39,23.39,43483.0,21.4418,21.4509,21.4326,21.4326,43483.0
2017-04-06 13:15:00,23.39,23.39,23.35,23.35,41026.0,21.4326,21.4326,21.3959,21.3959,41026.0
2017-04-06 13:20:00,23.36,23.38,23.36,23.38,33637.0,21.4051,21.4234,21.4051,21.4234,33637.0
2017-04-06 13:25:00,23.38,23.39,23.37,23.39,131361.0,21.4234,21.4326,21.4143,21.4326,131361.0
2017-04-06 13:30:00,23.39,23.42,23.39,23.42,20296.0,21.4326,21.4601,21.4326,21.4601,20296.0
2017-04-06 13:35:00,23.41,23.42,23.4,23.41,57980.0,21.4509,21.4601,21.4418,21.4509,57980.0
2017-04-06 13:40:00,23.4,23.41,23.39,23.41,13540.0,21.4418,21.4509,21.4326,21.4509,13540.0
2017-04-06 13:45:00,23.41,23.44,23.41,23.42,23778.0,21.4509,21.4784,21.4509,21.4601,23778.0
2017-04-06 13:50:00,23.43,23.44,23.43,23.43,41013.0,21.4693,21.4784,21.4693,21.4693,41013.0
2017-04-06 13:55:00,23.43,23.45,23.43,23.44,43818.0,21.4693,21.4876,21.4693,21.4784,43818.0
2017-04-06 14:00:00,23.44,23.44,23.43,23.43,20766.0,21.4784,21.4784,21.4693,21.4693,20766.0
2017-04-06 14:05:00,23.44,23.48,23.44,23.48,88136.0,21.4784,21.5151,21.4784,21.5151,88136.0
2017-04-06 14:10:00,23.48,23.5,23.48,23.5,152456.0,21.5151,21.5334,21.5151,21.5334,152456.0
2017-04-06 14:15:00,23.5,23.51,23.49,23.5,210199.0,21.5334,21.5426,21.5242,21.5334,210199.0
2017-04-06 14:20:00,23.5,23.5,23.49,23.49,36891.0,21.5334,21.5334,21.5242,21.5242,36891.0
2017-04-06 14:25:00,23.49,23.52,23.49,23.51,40394.0,21.5242,21.5517,21.5242,21.5426,40394.0
2017-04-06 14:30:00,23.5,23.54,23.5,23.51,66102.0,21.5334,21.57,21.5334,21.5426,66102.0
2017-04-06 14:35:00,23.51,23.52,23.5,23.52,23239.0,21.5426,21.5517,21.5334,21.5517,23239.0
2017-04-06 14:40:00,23.52,23.53,23.47,23.47,133467.0,21.5517,21.5609,21.5059,21.5059,133467.0
2017-04-06 14:45:00,23.47,23.52,23.47,23.52,117405.0,21.5059,21.5517,21.5059,21.5517,117405.0
2017-04-06 14:50:00,23.52,23.54,23.51,23.51,161247.0,21.5517,21.57,21.5426,21.5426,161247.0
2017-04-06 14:55:00,23.5,23.52,23.5,23.52,166322.0,21.5334,21.5517,21.5334,21.5517,166322.0
2017-04-06 15:00:00,23.52,23.52,23.49,23.5,46633.0,21.5517,21.5517,21.5242,21.5334,46633.0
2017-04-06 15:05:00,23.49,23.5,23.48,23.5,81971.0,21.5242,21.5334,21.5151,21.5334,81971.0
2017-04-06 15:10:00,23.5,23.51,23.49,23.49,35399.0,21.5334,21.5426,21.5242,21.5242,35399.0
2017-04-06 15:15:00,23.49,23.5,23.49,23.49,21283.0,21.5242,21.5334,21.5242,21.5242,21283.0
2017-04-06 15:20:00,23.49,23.5,23.49,23.49,60230.0,21.5242,21.5334,21.5242,21.5242,60230.0
2017-04-06 15:25:00,23.49,23.5,23.48,23.5,54217.0,21.5242,21.5334,21.5151,21.5334,54217.0
2017-04-06 15:30:00,23.49,23.51,23.49,23.5,73287.0,21.5242,21.5426,21.5242,21.5334,73287.0
2017-04-06 15:35:00,23.5,23.51,23.48,23.5,95746.0,21.5334,21.5426,21.5151,21.5334,95746.0
2017-04-06 15:40:00,23.5,23.51,23.49,23.5,79733.0,21.5334,21.5426,21.5242,21.5334,79733.0
2017-04-06 15:45:00,23.5,23.51,23.49,23.5,54561.0,21.5334,21.5426,21.5242,21.5334,54561.0
2017-04-06 15:50:00,23.5,23.52,23.5,23.51,109030.0,21.5334,21.5517,21.5334,21.5426,109030.0
2017-04-06 15:55:00,23.51,23.53,23.47,23.47,1402143.0,21.5426,21.5609,21.5059,21.5059,1402143.0
2017-04-07 09:30:00,23.91,23.98,23.89,23.92,607458.0,21.9091,21.9732,21.8908,21.9182,607458.0
2017-04-07 09:35:00,23.92,23.93,23.78,23.83,842018.0,21.9182,21.9274,21.79,21.8358,842018.0
2017-04-07 09:40:00,23.84,23.87,23.82,23.85,381120.0,21.8449,21.8724,21.8266,21.8541,381120.0
2017-04-07 09:45:00,23.86,23.95,23.86,23.94,378006.0,21.8633,21.9457,21.8633,21.9366,378006.0
2017-04-07 09:50:00,23.93,23.98,23.91,23.95,302928.0,21.9274,21.9732,21.9091,21.9457,302928.0
2017-04-07 09:55:00,23.96,23.97,23.9,23.91,172880.0,21.9549,21.9641,21.8999,21.9091,172880.0
2017-04-07 10:00:00,23.92,23.92,23.83,23.88,368355.0,21.9182,21.9182,21.8358,21.8816,368355.0
2017-04-07 10:05:00,23.88,23.9,23.84,23.88,235938.0,21.8816,21.8999,21.8449,21.8816,235938.0
2017-04-07 10:10:00,23.88,23.95,23.88,23.95,143193.0,21.8816,21.9457,21.8816,21.9457,143193.0
2017-04-07 10:15:00,23.94,23.97,23.94,23.97,131326.0,21.9366,21.9641,21.9366,21.9641,131326.0
2017-04-07 10:20:00,23.97,24.01,23.96,23.97,262846.0,21.9641,22.0007,21.9549,21.9641,262846.0
2017-04-07 10:25:00,23.97,23.99,23.92,23.96,136945.0,21.9641,21.9824,21.9182,21.9549,136945.0
2017-04-07 10:30:00,23.97,23.97,23.94,23.94,55689.0,21.9641,21.9641,21.9366,21.9366,55689.0
2017-04-07 10:35:00,23.93,23.94,23.9,23.91,95019.0,21.9274,21.9366,21.8999,21.9091,95019.0
2017-04-07 10:40:00,23.91,23.93,23.91,23.93,89289.0,21.9091,21.9274,21.9091,21.9274,89289.0
2017-04-07 10:45:00,23.93,23.95,23.92,23.94,60965.0,21.9274,21.9457,21.9182,21.9366,60965.0
2017-04-07 10:50:00,23.94,23.94,23.88,23.88,90754.0,21.9366,21.9366,21.8816,21.8816,90754.0
2017-04-07 10:55:00,23.88,23.91,23.85,23.89,224800.0,21.8816,21.9091,21.8541,21.8908,224800.0
2017-04-07 11:00:00,23.88,23.9,23.83,23.89,175762.0,21.8816,21.8999,21.8358,21.8908,175762.0
2017-04-07 11:05:00,23.88,23.91,23.86,23.91,118944.0,21.8816,21.9091,21.8633,21.9091,118944.0
2017-04-07 11:10:00,23.91,23.93,23.89,23.89,80703.0,21.9091,21.9274,21.8908,21.8908,80703.0
2017-04-07 11:15:00,23.89,23.89,23.79,23.81,133978.0,21.8908,21.8908,21.7991,21.8175,133978.0
2017-04-07 11:20:00,23.82,23.83,23.79,23.8,117193.0,21.8266,21.8358,21.7991,21.8083,117193.0
2017-04-07 11:25:00,23.8,23.84,23.79,23.83,70357.0,21.8083,21.8449,21.7991,21.8358,70357.0
2017-04-07 11:30:00,23.83,23.86,23.8,23.86,90154.0,21.8358,21.8633,21.8083,21.8633,90154.0
2017-04-07 11:35:00,23.86,23.88,23.86,23.86,65977.0,21.8633,21.8816,21.8633,21.8633,65977.0
2017-04-07 11:40:00,23.85,23.86,23.83,23.83,36356.0,21.8541,21.8633,21.8358,21.8358,36356.0
2017-04-07 11:45:00,23.83,23.86,23.83,23.83,38011.0,21.8358,21.8633,21.8358,21.8358,38011.0
2017-04-07 11:50:00,23.83,23.85,23.8,23.84,118341.0,21.8358,21.8541,21.8083,21.8449,118341.0
2017-04-07 11:55:00,23.85,23.85,23.83,23.83,86393.0,21.8541,21.8541,21.8358,21.8358,86393.0
2017-04-07 12:00:00,23.83,23.86,23.83,23.84,55726.0,21.8358,21.8633,21.8358,21.8449,55726.0
2017-04-07 12:05:00,23.84,23.84,23.83,23.83,17243.0,21.8449,21.8449,21.8358,21.8358,17243.0
2017-04-07 12:10:00,23.84,23.85,23.83,23.84,44875.0,21.8449,21.8541,21.8358,21.8449,44875.0
2017-04-07 12:15:00,23.85,23.86,23.81,23.81,56387.0,21.8541,21.8633,21.8175,21.8175,56387.0
2017-04-07 12:20:00,23.81,23.83,23.8,23.8,26832.0,21.8175,21.8358,21.8083,21.8083,26832.0
2017-04-07 12:25:00,23.81,23.82,23.77,23.81,146386.0,21.8175,21.8266,21.7808,21.8175,146386.0
2017-04-07 12:30:00,23.8,23.81,23.78,23.78,67607.0,21.8083,21.8175,21.79,21.79,67607.0
2017-04-07 12:35:00,23.78,23.8,23.76,23.79,56526.0,21.79,21.8083,21.7716,21.7991,56526.0
2017-04-07 12:40:00,23.78,23.8,23.77,23.78,74233.0,21.79,21.8083,21.7808,21.79,74233.0
2017-04-07 12:45:00,23.77,23.8,23.75,23.76,121151.0,21.7808,21.8083,21.7625,21.7716,121151.0
2017-04-07 12:50:00,23.75,23.77,23.65,23.65,310315.0,21.7625,21.7808,21.6708,21.6708,310315.0
2017-04-07 12:55:00,23.65,23.65,23.52,23.52,418440.0,21.6708,21.6708,21.5517,21.5517,418440.0
2017-04-07 13:00:00,23.53,23.54,23.43,23.46,559301.0,21.5609,21.57,21.4693,21.4967,559301.0
2017-04-07 13:05:00,23.46,23.55,23.44,23.54,342866.0,21.4967,21.5792,21.4784,21.57,342866.0
2017-04-07 13:10:00,23.54,23.55,23.51,23.52,128145.0,21.57,21.5792,21.5426,21.5517,128145.0
2017-04-07 13:15:00,23.52,23.54,23.49,23.51,142889.0,21.5517,21.57,21.5242,21.5426,142889.0
2017-04-07 13:20:00,23.51,23.51,23.38,23.4,250712.0,21.5426,21.5426,21.4234,21.4418,250712.0
2017-04-07 13:25:00,23.4,23.4,23.32,23.35,373076.0,21.4418,21.4418,21.3685,21.3959,373076.0
2017-04-07 13:30:00,23.34,23.42,23.3,23.41,274794.0,21.3868,21.4601,21.3501,21.4509,274794.0
2017-04-07 13:35:00,23.41,23.47,23.39,23.44,109421.0,21.4509,21.5059,21.4326,21.4784,109421.0
2017-04-07 13:40:00,23.44,23.46,23.42,23.45,63411.0,21.4784,21.4967,21.4601,21.4876,63411.0
2017-04-07 13:45:00,23.45,23.47,23.43,23.43,62054.0,21.4876,21.5059,21.4693,21.4693,62054.0
2017-04-07 13:50:00,23.43,23.43,23.38,23.38,98750.0,21.4693,21.4693,21.4234,21.4234,98750.0
2017-04-07 13:55:00,23.38,23.39,23.31,23.31,215811.0,21.4234,21.4326,21.3593,21.3593,215811.0
2017-04-07 14:00:00,23.3,23.32,23.23,23.31,368973.0,21.3501,21.3685,21.286,21.3593,368973.0
2017-04-07 14:05:00,23.31,23.33,23.28,23.32,151622.0,21.3593,21.3776,21.3318,21.3685,151622.0
2017-04-07 14:10:00,23.32,23.35,23.32,23.32,106425.0,21.3685,21.3959,21.3685,21.3685,106425.0
2017-04-07 14:15:00,23.31,23.33,23.3,23.33,69306.0,21.3593,21.3776,21.3501,21.3776,69306.0
2017-04-07 14:20:00,23.33,23.4,23.33,23.4,107237.0,21.3776,21.4418,21.3776,21.4418,107237.0
2017-04-07 14:25:00,23.4,23.44,23.4,23.44,184800.0,21.4418,21.4784,21.4418,21.4784,184800.0
2017-04-07 14:30:00,23.43,23.44,23.39,23.4,147203.0,21.4693,21.4784,21.4326,21.4418,147203.0
2017-04-07 14:35:00,23.41,23.44,23.4,23.43,115246.0,21.4509,21.4784,21.4418,21.4693,115246.0
2017-04-07 14:40:00,23.43,23.44,23.41,23.42,100037.0,21.4693,21.4784,21.4509,21.4601,100037.0
2017-04-07 14:45:00,23.42,23.43,23.4,23.42,68099.0,21.4601,21.4693,21.4418,21.4601,68099.0
2017-04-07 14:50:00,23.42,23.5,23.42,23.48,164477.0,21.4601,21.5334,21.4601,21.5151,164477.0
2017-04-07 14:55:00,23.48,23.53,23.48,23.5,90540.0,21.5151,21.5609,21.5151,21.5334,90540.0
2017-04-07 15:00:00,23.5,23.54,23.5,23.5,52855.0,21.5334,21.57,21.5334,21.5334,52855.0
2017-04-07 15:05:00,23.51,23.52,23.48,23.49,132700.0,21.5426,21.5517,21.5151,21.5242,132700.0
2017-04-07 15:10:00,23.48,23.48,23.45,23.47,56354.0,21.5151,21.5151,21.4876,21.5059,56354.0
2017-04-07 15:15:00,23.47,23.5,23.47,23.49,124196.0,21.5059,21.5334,21.5059,21.5242,124196.0
2017-04-07 15:20:00,23.49,23.49,23.46,23.49,99695.0,21.5242,21.5242,21.4967,21.5242,99695.0
2017-04-07 15:25:00,23.49,23.49,23.47,23.49,82797.0,21.5242,21.5242,21.5059,21.5242,82797.0
2017-04-07 15:30:00,23.5,23.5,23.46,23.49,81124.0,21.5334,21.5334,21.4967,21.5242,81124.0
2017-04-07 15:35:00,23.48,23.48,23.45,23.46,86901.0,21.5151,21.5151,21.4876,21.4967,86901.0
2017-04-07 15:40:00,23.46,23.46,23.44,23.45,51571.0,21.4967,21.4967,21.4784,21.4876,51571.0
2017-04-07 15:45:00,23.46,23.48,23.43,23.44,88146.0,21.4967,21.5151,21.4693,21.4784,88146.0
2017-04-07 15:50:00,23.45,23.49,23.44,23.47,178449.0,21.4876,21.5242,21.4784,21.5059,178449.0
2017-04-07 15:55:00,23.48,23.51,23.47,23.49,890047.0,21.5151,21.5426,21.5059,21.5242,890047.0
2017-04-10 09:30:00,23.38,23.39,23.27,23.27,672231.0,21.4234,21.4326,21.3226,21.3226,672231.0
2017-04-10 09:35:00,23.28,23.29,23.22,23.25,421020.0,21.3318,21.341,21.2768,21.3043,421020.0
2017-04-10 09:40:00,23.26,23.3,23.21,23.3,299618.0,21.3135,21.3501,21.2677,21.3501,299618.0
2017-04-10 09:45:00,23.29,23.29,23.25,23.29,148957.0,21.341,21.341,21.3043,21.341,148957.0
2017-04-10 09:50:00,23.29,23.34,23.26,23.34,345656.0,21.341,21.3868,21.3135,21.3868,345656.0
2017-04-10 09:55:00,23.34,23.41,23.34,23.39,321482.0,21.3868,21.4509,21.3868,21.4326,321482.0
2017-04-10 10:00:00,23.39,23.46,23.38,23.43,175420.0,21.4326,21.4967,21.4234,21.4693,175420.0
2017-04-10 10:05:00,23.43,23.48,23.41,23.46,203477.0,21.4693,21.5151,21.4509,21.4967,203477.0
2017-04-10 10:10:00,23.47,23.52,23.47,23.49,229048.0,21.5059,21.5517,21.5059,21.5242,229048.0
2017-04-10 10:15:00,23.49,23.49,23.44,23.47,165697.0,21.5242,21.5242,21.4784,21.5059,165697.0
2017-04-10 10:20:00,23.47,23.49,23.43,23.43,104842.0,21.5059,21.5242,21.4693,21.4693,104842.0
2017-04-10 10:25:00,23.44,23.47,23.44,23.47,48196.0,21.4784,21.5059,21.4784,21.5059,48196.0
2017-04-10 10:30:00,23.47,23.47,23.42,23.42,48559.0,21.5059,21.5059,21.4601,21.4601,48559.0
2017-04-10 10:35:00,23.41,23.44,23.41,23.42,62530.0,21.4509,21.4784,21.4509,21.4601,62530.0
2017-04-10 10:40:00,23.41,23.41,23.36,23.38,47051.0,21.4509,21.4509,21.4051,21.4234,47051.0
2017-04-10 10:45:00,23.37,23.4,23.35,23.39,80091.0,21.4143,21.4418,21.3959,21.4326,80091.0
2017-04-10 10:50:00,23.4,23.42,23.38,23.42,40150.0,21.4418,21.4601,21.4234,21.4601,40150.0
2017-04-10 10:55:00,23.42,23.47,23.42,23.45,106803.0,21.4601,21.5059,21.4601,21.4876,106803.0
2017-04-10 11:00:00,23.46,23.46,23.43,23.44,157231.0,21.4967,21.4967,21.4693,21.4784,157231.0
2017-04-10 11:05:00,23.43,23.45,23.42,23.44,33054.0,21.4693,21.4876,21.4601,21.4784,33054.0
2017-04-10 11:10:00,23.44,23.44,23.4,23.4,120331.0,21.4784,21.4784,21.4418,21.4418,120331.0
2017-04-10 11:15:00,23.39,23.4,23.38,23.4,40058.0,21.4326,21.4418,21.4234,21.4418,40058.0
2017-04-10 11:20:00,23.41,23.43,23.41,23.42,139085.0,21.4509,21.4693,21.4509,21.4601,139085.0
2017-04-10 11:25:00,23.42,23.46,23.41,23.45,111572.0,21.4601,21.4967,21.4509,21.4876,111572.0
2017-04-10 11:30:00,23.45,23.5,23.43,23.49,115175.0,21.4876,21.5334,21.4693,21.5242,115175.0
2017-04-10 11:35:00,23.49,23.49,23.46,23.49,88202.0,21.5242,21.5242,21.4967,21.5242,88202.0
2017-04-10 11:40:00,23.49,23.51,23.49,23.5,71543.0,21.5242,21.5426,21.5242,21.5334,71543.0
2017-04-10 11:45:00,23.5,23.56,23.5,23.55,80387.0,21.5334,21.5884,21.5334,21.5792,80387.0
2017-04-10 11:50:00,23.55,23.58,23.55,23.56,105540.0,21.5792,21.6067,21.5792,21.5884,105540.0
2017-04-10 11:55:00,23.57,23.61,23.57,23.58,95241.0,21.5975,21.6342,21.5975,21.6067,95241.0
2017-04-10 12:00:00,23.59,23.63,23.59,23.61,134910.0,21.6159,21.6525,21.6159,21.6342,134910.0
2017-04-10 12:05:00,23.6,23.6,23.57,23.58,131664.0,21.625,21.625,21.5975,21.6067,131664.0
2017-04-10 12:10:00,23.58,23.66,23.58,23.63,253921.0,21.6067,21.68,21.6067,21.6525,253921.0
2017-04-10 12:15:00,23.63,23.66,23.61,23.63,106422.0,21.6525,21.68,21.6342,21.6525,106422.0
2017-04-10 12:20:00,23.63,23.66,23.62,23.64,37000.0,21.6525,21.68,21.6434,21.6617,37000.0
2017-04-10 12:25:00,23.64,23.64,23.59,23.6,60814.0,21.6617,21.6617,21.6159,21.625,60814.0
2017-04-10 12:30:00,23.6,23.6,23.58,23.58,85953.0,21.625,21.625,21.6067,21.6067,85953.0
2017-04-10 12:35:00,23.58,23.59,23.57,23.57,35268.0,21.6067,21.6159,21.5975,21.5975,35268.0
2017-04-10 12:40:00,23.57,23.57,23.53,23.55,118869.0,21.5975,21.5975,21.5609,21.5792,118869.0
2017-04-10 12:45:00,23.55,23.56,23.53,23.54,66698.0,21.5792,21.5884,21.5609,21.57,66698.0
2017-04-10 12:50:00,23.55,23.58,23.54,23.58,54304.0,21.5792,21.6067,21.57,21.6067,54304.0
2017-04-10 12:55:00,23.58,23.6,23.57,23.6,36698.0,21.6067,21.625,21.5975,21.625,36698.0
2017-04-10 13:00:00,23.6,23.62,23.59,23.59,59011.0,21.625,21.6434,21.6159,21.6159,59011.0
2017-04-10 13:05:00,23.59,23.59,23.57,23.57,62136.0,21.6159,21.6159,21.5975,21.5975,62136.0
2017-04-10 13:10:00,23.58,23.58,23.55,23.56,64700.0,21.6067,21.6067,21.5792,21.5884,64700.0
2017-04-10 13:15:00,23.56,23.58,23.56,23.56,77349.0,21.5884,21.6067,21.5884,21.5884,77349.0
2017-04-10 13:20:00,23.56,23.57,23.55,23.57,48740.0,21.5884,21.5975,21.5792,21.5975,48740.0
2017-04-10 13:25:00,23.58,23.6,23.57,23.57,119452.0,21.6067,21.625,21.5975,21.5975,119452.0
2017-04-10 13:30:00,23.57,23.57,23.52,23.54,133011.0,21.5975,21.5975,21.5517,21.57,133011.0
2017-04-10 13:35:00,23.55,23.56,23.51,23.53,128257.0,21.5792,21.5884,21.5426,21.5609,128257.0
2017-04-10 13:40:00,23.53,23.55,23.52,23.52,62117.0,21.5609,21.5792,21.5517,21.5517,62117.0
2017-04-10 13:45:00,23.52,23.55,23.52,23.54,14486.0,21.5517,21.5792,21.5517,21.57,14486.0
2017-04-10 13:50:00,23.55,23.55,23.54,23.54,18848.0,21.5792,21.5792,21.57,21.57,18848.0
2017-04-10 13:55:00,23.54,23.58,23.54,23.57,47191.0,21.57,21.6067,21.57,21.5975,47191.0
2017-04-10 14:00:00,23.57,23.61,23.57,23.61,47474.0,21.5975,21.6342,21.5975,21.6342,47474.0
2017-04-10 14:05:00,23.61,23.63,23.61,23.63,63090.0,21.6342,21.6525,21.6342,21.6525,63090.0
2017-04-10 14:10:00,23.64,23.65,23.63,23.64,42818.0,21.6617,21.6708,21.6525,21.6617,42818.0
2017-04-10 14:15:00,23.63,23.65,23.61,23.64,76648.0,21.6525,21.6708,21.6342,21.6617,76648.0
2017-04-10 14:20:00,23.64,23.64,23.61,23.62,25323.0,21.6617,21.6617,21.6342,21.6434,25323.0
2017-04-10 14:25:00,23.63,23.67,23.63,23.65,46540.0,21.6525,21.6892,21.6525,21.6708,46540.0
2017-04-10 14:30:00,23.65,23.69,23.65,23.67,78718.0,21.6708,21.7075,21.6708,21.6892,78718.0
2017-04-10 14:35:00,23.68,23.69,23.67,23.69,39661.0,21.6983,21.7075,21.6892,21.7075,39661.0
2017-04-10 14:40:00,23.69,23.69,23.65,23.67,68979.0,21.7075,21.7075,21.6708,21.6892,68979.0
2017-04-10 14:45:00,23.67,23.7,23.67,23.69,57008.0,21.6892,21.7167,21.6892,21.7075,57008.0
2017-04-10 14:50:00,23.68,23.7,23.68,23.69,47572.0,21.6983,21.7167,21.6983,21.7075,47572.0
2017-04-10 14:55:00,23.69,23.71,23.69,23.71,37526.0,21.7075,21.7258,21.7075,21.7258,37526.0
2017-04-10 15:00:00,23.71,23.71,23.68,23.68,49835.0,21.7258,21.7258,21.6983,21.6983,49835.0
2017-04-10 15:05:00,23.67,23.67,23.63,23.66,68246.0,21.6892,21.6892,21.6525,21.68,68246.0
2017-04-10 15:10:00,23.67,23.67,23.63,23.64,68410.0,21.6892,21.6892,21.6525,21.6617,68410.0
2017-04-10 15:15:00,23.64,23.65,23.61,23.63,85633.0,21.6617,21.6708,21.6342,21.6525,85633.0
2017-04-10 15:20:00,23.64,23.66,23.64,23.64,57513.0,21.6617,21.68,21.6617,21.6617,57513.0
2017-04-10 15:25:00,23.65,23.65,23.61,23.61,61468.0,21.6708,21.6708,21.6342,21.6342,61468.0
2017-04-10 15:30:00,23.61,23.63,23.6,23.61,116538.0,21.6342,21.6525,21.625,21.6342,116538.0
2017-04-10 15:35:00,23.61,23.62,23.58,23.61,101108.0,21.6342,21.6434,21.6067,21.6342,101108.0
2017-04-10 15:40:00,23.61,23.66,23.61,23.65,107591.0,21.6342,21.68,21.6342,21.6708,107591.0
2017-04-10 15:45:00,23.66,23.67,23.64,23.65,123492.0,21.68,21.6892,21.6617,21.6708,123492.0
2017-04-10 15:50:00,23.66,23.66,23.64,23.65,68903.0,21.68,21.68,21.6617,21.6708,68903.0
2017-04-10 15:55:00,23.65,23.67,23.63,23.64,968137.0,21.6708,21.6892,21.6525,21.6617,968137.0
2017-04-11 09:30:00,24.0,24.04,23.95,23.98,653014.0,21.9916,22.0282,21.9457,21.9732,653014.0
2017-04-11 09:35:00,23.98,23.99,23.92,23.94,599010.0,21.9732,21.9824,21.9182,21.9366,599010.0
2017-04-11 09:40:00,23.95,24.05,23.95,24.0,473696.0,21.9457,22.0374,21.9457,21.9916,473696.0
2017-04-11 09:45:00,24.0,24.01,23.95,24.01,319789.0,21.9916,22.0007,21.9457,22.0007,319789.0
2017-04-11 09:50:00,24.01,24.05,23.98,23.99,451844.0,22.0007,22.0374,21.9732,21.9824,451844.0
2017-04-11 09:55:00,23.98,23.99,23.93,23.94,301897.0,21.9732,21.9824,21.9274,21.9366,301897.0
2017-04-11 10:00:00,23.94,23.95,23.88,23.88,218010.0,21.9366,21.9457,21.8816,21.8816,218010.0
2017-04-11 10:05:00,23.88,23.96,23.88,23.94,248525.0,21.8816,21.9549,21.8816,21.9366,248525.0
2017-04-11 10:10:00,23.94,23.98,23.92,23.97,259303.0,21.9366,21.9732,21.9182,21.9641,259303.0
2017-04-11 10:15:00,23.97,24.02,23.97,24.01,239525.0,21.9641,22.0099,21.9641,22.0007,239525.0
2017-04-11 10:20:00,24.02,24.08,24.01,24.05,373036.0,22.0099,22.0649,22.0007,22.0374,373036.0
2017-04-11 10:25:00,24.05,24.08,24.01,24.06,223218.0,22.0374,22.0649,22.0007,22.0465,223218.0
2017-04-11 10:30:00,24.06,24.11,24.05,24.1,285985.0,22.0465,22.0923,22.0374,22.0832,285985.0
2017-04-11 10:35:00,24.1,24.1,24.07,24.09,305033.0,22.0832,22.0832,22.0557,22.074,305033.0
2017-04-11 10:40:00,24.09,24.09,24.06,24.09,365685.0,22.074,22.074,22.0465,22.074,365685.0
2017-04-11 10:45:00,24.09,24.09,24.05,24.08,317709.0,22.074,22.074,22.0374,22.0649,317709.0
2017-04-11 10:50:00,24.08,24.18,24.08,24.13,338319.0,22.0649,22.1565,22.0649,22.1107,338319.0
2017-04-11 10:55:00,24.13,24.31,24.13,24.31,890825.0,22.1107,22.2756,22.1107,22.2756,890825.0
2017-04-11 11:00:00,24.31,24.37,24.24,24.32,616754.0,22.2756,22.3306,22.2115,22.2848,616754.0
2017-04-11 11:05:00,24.32,24.34,24.29,24.31,310456.0,22.2848,22.3031,22.2573,22.2756,310456.0
2017-04-11 11:10:00,24.32,24.33,24.29,24.32,278076.0,22.2848,22.2939,22.2573,22.2848,278076.0
2017-04-11 11:15:00,24.33,24.39,24.32,24.36,425818.0,22.2939,22.3489,22.2848,22.3214,425818.0
2017-04-11 11:20:00,24.35,24.39,24.32,24.32,312238.0,22.3123,22.3489,22.2848,22.2848,312238.0
2017-04-11 11:25:00,24.33,24.44,24.33,24.42,338153.0,22.2939,22.3947,22.2939,22.3764,338153.0
2017-04-11 11:30:00,24.42,24.44,24.39,24.42,277779.0,22.3764,22.3947,22.3489,22.3764,277779.0
2017-04-11 11:35:00,24.42,24.43,24.36,24.39,306292.0,22.3764,22.3856,22.3214,22.3489,306292.0
2017-04-11 11:40:00,24.4,24.41,24.39,24.39,91820.0,22.3581,22.3672,22.3489,22.3489,91820.0
2017-04-11 11:45:00,24.4,24.42,24.38,24.39,182424.0,22.3581,22.3764,22.3398,22.3489,182424.0
2017-04-11 11:50:00,24.4,24.4,24.29,24.3,300603.0,22.3581,22.3581,22.2573,22.2664,300603.0
2017-04-11 11:55:00,24.3,24.33,24.29,24.31,266359.0,22.2664,22.2939,22.2573,22.2756,266359.0
2017-04-11 12:00:00,24.32,24.34,24.31,24.33,98925.0,22.2848,22.3031,22.2756,22.2939,98925.0
2017-04-11 12:05:00,24.33,24.33,24.28,24.31,99412.0,22.2939,22.2939,22.2481,22.2756,99412.0
2017-04-11 12:10:00,24.31,24.31,24.26,24.27,189375.0,22.2756,22.2756,22.2298,22.239,189375.0
2017-04-11 12:15:00,24.27,24.29,24.23,24.23,237080.0,22.239,22.2573,22.2023,22.2023,237080.0
2017-04-11 12:20:00,24.23,24.24,24.18,24.22,498497.0,22.2023,22.2115,22.1565,22.1931,498497.0
2017-04-11 12:25:00,24.23,24.3,24.23,24.3,280973.0,22.2023,22.2664,22.2023,22.2664,280973.0
2017-04-11 12:30:00,24.3,24.32,24.28,24.3,216057.0,22.2664,22.2848,22.2481,22.2664,216057.0
2017-04-11 12:35:00,24.29,24.3,24.25,24.26,210217.0,22.2573,22.2664,22.2206,22.2298,210217.0
2017-04-11 12:40:00,24.25,24.3,24.24,24.29,161548.0,22.2206,22.2664,22.2115,22.2573,161548.0
2017-04-11 12:45:00,24.28,24.32,24.28,24.32,110012.0,22.2481,22.2848,22.2481,22.2848,110012.0
2017-04-11 12:50:00,24.31,24.33,24.31,24.32,38149.0,22.2756,22.2939,22.2756,22.2848,38149.0
2017-04-11 12:55:00,24.32,24.38,24.32,24.36,131672.0,22.2848,22.3398,22.2848,22.3214,131672.0
2017-04-11 13:00:00,24.37,24.38,24.3,24.3,234355.0,22.3306,22.3398,22.2664,22.2664,234355.0
2017-04-11 13:05:00,24.3,24.3,24.25,24.25,217430.0,22.2664,22.2664,22.2206,22.2206,217430.0
2017-04-11 13:10:00,24.25,24.29,24.23,24.29,128891.0,22.2206,22.2573,22.2023,22.2573,128891.0
2017-04-11 13:15:00,24.29,24.3,24.28,24.3,52902.0,22.2573,22.2664,22.2481,22.2664,52902.0
2017-04-11 13:20:00,24.29,24.33,24.26,24.32,94102.0,22.2573,22.2939,22.2298,22.2848,94102.0
2017-04-11 13:25:00,24.32,24.34,24.3,24.33,132290.0,22.2848,22.3031,22.2664,22.2939,132290.0
2017-04-11 13:30:00,24.33,24.35,24.33,24.35,87195.0,22.2939,22.3123,22.2939,22.3123,87195.0
2017-04-11 13:35:00,24.35,24.36,24.34,24.35,85533.0,22.3123,22.3214,22.3031,22.3123,85533.0
2017-04-11 13:40:00,24.35,24.39,24.35,24.38,185865.0,22.3123,22.3489,22.3123,22.3398,185865.0
2017-04-11 13:45:00,24.37,24.38,24.36,24.37,26898.0,22.3306,22.3398,22.3214,22.3306,26898.0
2017-04-11 13:50:00,24.38,24.4,24.38,24.4,328735.0,22.3398,22.3581,22.3398,22.3581,328735.0
2017-04-11 13:55:00,24.4,24.42,24.39,24.4,221241.0,22.3581,22.3764,22.3489,22.3581,221241.0
2017-04-11 14:00:00,24.41,24.43,24.4,24.42,213624.0,22.3672,22.3856,22.3581,22.3764,213624.0
2017-04-11 14:05:00,24.42,24.42,24.39,24.39,112073.0,22.3764,22.3764,22.3489,22.3489,112073.0
2017-04-11 14:10:00,24.39,24.46,24.38,24.43,237240.0,22.3489,22.4131,22.3398,22.3856,237240.0
2017-04-11 14:15:00,24.43,24.43,24.4,24.42,61969.0,22.3856,22.3856,22.3581,22.3764,61969.0
2017-04-11 14:20:00,24.42,24.43,24.39,24.4,50056.0,22.3764,22.3856,22.3489,22.3581,50056.0
2017-04-11 14:25:00,24.39,24.42,24.39,24.4,63781.0,22.3489,22.3764,22.3489,22.3581,63781.0
2017-04-11 14:30:00,24.4,24.4,24.36,24.37,106206.0,22.3581,22.3581,22.3214,22.3306,106206.0
2017-04-11 14:35:00,24.37,24.37,24.34,24.36,157733.0,22.3306,22.3306,22.3031,22.3214,157733.0
2017-04-11 14:40:00,24.35,24.37,24.33,24.34,138021.0,22.3123,22.3306,22.2939,22.3031,138021.0
2017-04-11 14:45:00,24.34,24.34,24.3,24.3,164596.0,22.3031,22.3031,22.2664,22.2664,164596.0
2017-04-11 14:50:00,24.3,24.34,24.29,24.33,290139.0,22.2664,22.3031,22.2573,22.2939,290139.0
2017-04-11 14:55:00,24.32,24.37,24.32,24.36,156907.0,22.2848,22.3306,22.2848,22.3214,156907.0
2017-04-11 15:00:00,24.36,24.36,24.31,24.32,91327.0,22.3214,22.3214,22.2756,22.2848,91327.0
2017-04-11 15:05:00,24.32,24.33,24.27,24.27,115830.0,22.2848,22.2939,22.239,22.239,115830.0
2017-04-11 15:10:00,24.28,24.32,24.28,24.32,94259.0,22.2481,22.2848,22.2481,22.2848,94259.0
2017-04-11 15:15:00,24.32,24.33,24.3,24.33,104999.0,22.2848,22.2939,22.2664,22.2939,104999.0
2017-04-11 15:20:00,24.32,24.32,24.3,24.3,80318.0,22.2848,22.2848,22.2664,22.2664,80318.0
2017-04-11 15:25:00,24.3,24.31,24.27,24.31,143714.0,22.2664,22.2756,22.239,22.2756,143714.0
2017-04-11 15:30:00,24.31,24.32,24.28,24.31,216540.0,22.2756,22.2848,22.2481,22.2756,216540.0
2017-04-11 15:35:00,24.31,24.33,24.3,24.33,235846.0,22.2756,22.2939,22.2664,22.2939,235846.0
2017-04-11 15:40:00,24.33,24.34,24.31,24.32,326441.0,22.2939,22.3031,22.2756,22.2848,326441.0
2017-04-11 15:45:00,24.32,24.34,24.29,24.31,312283.0,22.2848,22.3031,22.2573,22.2756,312283.0
2017-04-11 15:50:00,24.31,24.33,24.28,24.33,261930.0,22.2756,22.2939,22.2481,22.2939,261930.0
2017-04-11 15:55:00,24.33,24.36,24.28,24.34,1275817.0,22.2939,22.3214,22.2481,22.3031,1275817.0
2017-04-12 09:30:00,24.36,24.45,24.35,24.44,550621.0,22.3214,22.4039,22.3123,22.3947,550621.0
2017-04-12 09:35:00,24.45,24.46,24.31,24.33,265497.0,22.4039,22.4131,22.2756,22.2939,265497.0
2017-04-12 09:40:00,24.33,24.33,24.27,24.32,264634.0,22.2939,22.2939,22.239,22.2848,264634.0
2017-04-12 09:45:00,24.31,24.31,24.24,24.24,215965.0,22.2756,22.2756,22.2115,22.2115,215965.0
2017-04-12 09:50:00,24.24,24.3,24.24,24.29,156055.0,22.2115,22.2664,22.2115,22.2573,156055.0
2017-04-12 09:55:00,24.29,24.35,24.29,24.35,143735.0,22.2573,22.3123,22.2573,22.3123,143735.0
2017-04-12 10:00:00,24.34,24.36,24.32,24.36,136029.0,22.3031,22.3214,22.2848,22.3214,136029.0
2017-04-12 10:05:00,24.35,24.35,24.28,24.29,119708.0,22.3123,22.3123,22.2481,22.2573,119708.0
2017-04-12 10:10:00,24.29,24.33,24.28,24.31,102785.0,22.2573,22.2939,22.2481,22.2756,102785.0
2017-04-12 10:15:00,24.31,24.31,24.27,24.31,100760.0,22.2756,22.2756,22.239,22.2756,100760.0
2017-04-12 10:20:00,24.31,24.34,24.31,24.33,59053.0,22.2756,22.3031,22.2756,22.2939,59053.0
2017-04-12 10:25:00,24.33,24.35,24.32,24.33,76227.0,22.2939,22.3123,22.2848,22.2939,76227.0
2017-04-12 10:30:00,24.33,24.35,24.31,24.35,103922.0,22.2939,22.3123,22.2756,22.3123,103922.0
2017-04-12 10:35:00,24.34,24.39,24.34,24.36,125961.0,22.3031,22.3489,22.3031,22.3214,125961.0
2017-04-12 10:40:00,24.37,24.4,24.37,24.4,55225.0,22.3306,22.3581,22.3306,22.3581,55225.0
2017-04-12 10:45:00,24.41,24.44,24.4,24.44,299802.0,22.3672,22.3947,22.3581,22.3947,299802.0
2017-04-12 10:50:00,24.44,24.47,24.4,24.42,404798.0,22.3947,22.4222,22.3581,22.3764,404798.0
2017-04-12 10:55:00,24.42,24.43,24.4,24.42,242329.0,22.3764,22.3856,22.3581,22.3764,242329.0
2017-04-12 11:00:00,24.42,24.43,24.38,24.39,135698.0,22.3764,22.3856,22.3398,22.3489,135698.0
2017-04-12 11:05:00,24.39,24.39,24.33,24.33,103757.0,22.3489,22.3489,22.2939,22.2939,103757.0
2017-04-12 11:10:00,24.33,24.34,24.29,24.33,164979.0,22.2939,22.3031,22.2573,22.2939,164979.0
2017-04-12 11:15:00,24.33,24.34,24.29,24.29,158441.0,22.2939,22.3031,22.2573,22.2573,158441.0
2017-04-12 11:20:00,24.3,24.32,24.3,24.3,77942.0,22.2664,22.2848,22.2664,22.2664,77942.0
2017-04-12 11:25:00,24.29,24.29,24.25,24.27,234879.0,22.2573,22.2573,22.2206,22.239,234879.0
2017-04-12 11:30:00,24.28,24.3,24.27,24.28,89110.0,22.2481,22.2664,22.239,22.2481,89110.0
2017-04-12 11:35:00,24.28,24.33,24.28,24.33,102979.0,22.2481,22.2939,22.2481,22.2939,102979.0
2017-04-12 11:40:00,24.32,24.32,24.27,24.27,155104.0,22.2848,22.2848,22.239,22.239,155104.0
2017-04-12 11:45:00,24.27,24.28,24.25,24.27,67715.0,22.239,22.2481,22.2206,22.239,67715.0
2017-04-12 11:50:00,24.28,24.3,24.26,24.27,112072.0,22.2481,22.2664,22.2298,22.239,112072.0
2017-04-12 11:55:00,24.28,24.28,24.17,24.18,281358.0,22.2481,22.2481,22.1473,22.1565,281358.0
2017-04-12 12:00:00,24.18,24.18,24.13,24.13,160991.0,22.1565,22.1565,22.1107,22.1107,160991.0
2017-04-12 12:05:00,24.13,24.17,24.11,24.15,344662.0,22.1107,22.1473,22.0923,22.129,344662.0
2017-04-12 12:10:00,24.15,24.15,24.11,24.14,174790.0,22.129,22.129,22.0923,22.1198,174790.0
2017-04-12 12:15:00,24.13,24.13,24.08,24.11,91306.0,22.1107,22.1107,22.0649,22.0923,91306.0
2017-04-12 12:20:00,24.11,24.16,24.11,24.15,299400.0,22.0923,22.1382,22.0923,22.129,299400.0
2017-04-12 12:25:00,24.15,24.16,24.13,24.16,68736.0,22.129,22.1382,22.1107,22.1382,68736.0
2017-04-12 12:30:00,24.16,24.19,24.16,24.19,76831.0,22.1382,22.1657,22.1382,22.1657,76831.0
2017-04-12 12:35:00,24.19,24.21,24.19,24.2,60100.0,22.1657,22.184,22.1657,22.1748,60100.0
2017-04-12 12:40:00,24.2,24.2,24.18,24.18,21012.0,22.1748,22.1748,22.1565,22.1565,21012.0
2017-04-12 12:45:00,24.18,24.2,24.18,24.2,14695.0,22.1565,22.1748,22.1565,22.1748,14695.0
2017-04-12 12:50:00,24.19,24.26,24.19,24.25,112879.0,22.1657,22.2298,22.1657,22.2206,112879.0
2017-04-12 12:55:00,24.26,24.3,24.26,24.3,90298.0,22.2298,22.2664,22.2298,22.2664,90298.0
2017-04-12 13:00:00,24.3,24.31,24.27,24.31,139177.0,22.2664,22.2756,22.239,22.2756,139177.0
2017-04-12 13:05:00,24.32,24.33,24.27,24.27,50537.0,22.2848,22.2939,22.239,22.239,50537.0
2017-04-12 13:10:00,24.28,24.28,24.26,24.28,66092.0,22.2481,22.2481,22.2298,22.2481,66092.0
2017-04-12 13:15:00,24.28,24.3,24.28,24.29,56964.0,22.2481,22.2664,22.2481,22.2573,56964.0
2017-04-12 13:20:00,24.29,24.32,24.28,24.3,82854.0,22.2573,22.2848,22.2481,22.2664,82854.0
2017-04-12 13:25:00,24.29,24.3,24.27,24.28,64936.0,22.2573,22.2664,22.239,22.2481,64936.0
2017-04-12 13:30:00,24.29,24.3,24.29,24.29,110515.0,22.2573,22.2664,22.2573,22.2573,110515.0
2017-04-12 13:35:00,24.28,24.28,24.17,24.17,195850.0,22.2481,22.2481,22.1473,22.1473,195850.0
2017-04-12 13:40:00,24.17,24.18,24.14,24.17,461938.0,22.1473,22.1565,22.1198,22.1473,461938.0
2017-04-12 13:45:00,24.17,24.18,24.15,24.15,134695.0,22.1473,22.1565,22.129,22.129,134695.0
2017-04-12 13:50:00,24.16,24.18,24.13,24.18,100716.0,22.1382,22.1565,22.1107,22.1565,100716.0
2017-04-12 13:55:00,24.17,24.19,24.16,24.18,57198.0,22.1473,22.1657,22.1382,22.1565,57198.0
2017-04-12 14:00:00,24.17,24.19,24.17,24.18,39090.0,22.1473,22.1657,22.1473,22.1565,39090.0
2017-04-12 14:05:00,24.18,24.18,24.17,24.18,47046.0,22.1565,22.1565,22.1473,22.1565,47046.0
2017-04-12 14:10:00,24.19,24.2,24.17,24.17,73013.0,22.1657,22.1748,22.1473,22.1473,73013.0
2017-04-12 14:15:00,24.17,24.21,24.17,24.19,48343.0,22.1473,22.184,22.1473,22.1657,48343.0
2017-04-12 14:20:00,24.19,24.22,24.17,24.18,80360.0,22.1657,22.1931,22.1473,22.1565,80360.0
2017-04-12 14:25:00,24.18,24.19,24.17,24.18,83957.0,22.1565,22.1657,22.1473,22.1565,83957.0
2017-04-12 14:30:00,24.18,24.19,24.17,24.18,83558.0,22.1565,22.1657,22.1473,22.1565,83558.0
2017-04-12 14:35:00,24.19,24.2,24.18,24.19,43713.0,22.1657,22.1748,22.1565,22.1657,43713.0
2017-04-12 14:40:00,24.2,24.23,24.16,24.16,112219.0,22.1748,22.2023,22.1382,22.1382,112219.0
2017-04-12 14:45:00,24.16,24.18,24.16,24.18,226436.0,22.1382,22.1565,22.1382,22.1565,226436.0
2017-04-12 14:50:00,24.19,24.22,24.18,24.19,104975.0,22.1657,22.1931,22.1565,22.1657,104975.0
2017-04-12 14:55:00,24.18,24.19,24.17,24.17,110527.0,22.1565,22.1657,22.1473,22.1473,110527.0
2017-04-12 15:00:00,24.17,24.2,24.17,24.2,56173.0,22.1473,22.1748,22.1473,22.1748,56173.0
2017-04-12 15:05:00,24.2,24.23,24.2,24.23,242463.0,22.1748,22.2023,22.1748,22.2023,242463.0
2017-04-12 15:10:00,24.23,24.31,24.21,24.29,443948.0,22.2023,22.2756,22.184,22.2573,443948.0
2017-04-12 15:15:00,24.3,24.53,24.3,24.48,991636.0,22.2664,22.4772,22.2664,22.4314,991636.0
2017-04-12 15:20:00,24.48,24.5,24.38,24.47,777236.0,22.4314,22.4497,22.3398,22.4222,777236.0
2017-04-12 15:25:00,24.47,24.49,24.41,24.45,340666.0,22.4222,22.4405,22.3672,22.4039,340666.0
2017-04-12 15:30:00,24.46,24.47,24.4,24.45,190806.0,22.4131,22.4222,22.3581,22.4039,190806.0
2017-04-12 15:35:00,24.44,24.47,24.43,24.43,176363.0,22.3947,22.4222,22.3856,22.3856,176363.0
2017-04-12 15:40:00,24.44,24.47,24.43,24.47,233778.0,22.3947,22.4222,22.3856,22.4222,233778.0
2017-04-12 15:45:00,24.47,24.49,24.44,24.48,256216.0,22.4222,22.4405,22.3947,22.4314,256216.0
2017-04-12 15:50:00,24.48,24.52,24.48,24.48,535882.0,22.4314,22.468,22.4314,22.4314,535882.0
2017-04-12 15:55:00,24.48,24.59,24.45,24.57,2026206.0,22.4314,22.5322,22.4039,22.5139,2026206.0
2017-04-13 09:30:00,24.62,24.75,24.61,24.68,1107027.0,22.5597,22.6788,22.5505,22.6146,1107027.0
2017-04-13 09:35:00,24.69,24.82,24.56,24.57,1110191.0,22.6238,22.7429,22.5047,22.5139,1110191.0
2017-04-13 09:40:00,24.58,24.58,24.44,24.5,864906.0,22.523,22.523,22.3947,22.4497,864906.0
2017-04-13 09:45:00,24.51,24.52,24.42,24.51,463376.0,22.4589,22.468,22.3764,22.4589,463376.0
2017-04-13 09:50:00,24.51,24.52,24.41,24.48,290255.0,22.4589,22.468,22.3672,22.4314,290255.0
2017-04-13 09:55:00,24.47,24.51,24.47,24.5,278234.0,22.4222,22.4589,22.4222,22.4497,278234.0
2017-04-13 10:00:00,24.5,24.5,24.39,24.44,635506.0,22.4497,22.4497,22.3489,22.3947,635506.0
2017-04-13 10:05:00,24.44,24.51,24.42,24.51,620936.0,22.3947,22.4589,22.3764,22.4589,620936.0
2017-04-13 10:10:00,24.51,24.58,24.5,24.57,251241.0,22.4589,22.523,22.4497,22.5139,251241.0
2017-04-13 10:15:00,24.57,24.59,24.54,24.56,242254.0,22.5139,22.5322,22.4864,22.5047,242254.0
2017-04-13 10:20:00,24.56,24.6,24.56,24.56,163891.0,22.5047,22.5413,22.5047,22.5047,163891.0
2017-04-13 10:25:00,24.55,24.61,24.55,24.59,277767.0,22.4955,22.5505,22.4955,22.5322,277767.0
2017-04-13 10:30:00,24.58,24.59,24.56,24.56,148970.0,22.523,22.5322,22.5047,22.5047,148970.0
2017-04-13 10:35:00,24.57,24.62,24.55,24.61,130610.0,22.5139,22.5597,22.4955,22.5505,130610.0
2017-04-13 10:40:00,24.62,24.67,24.62,24.65,319188.0,22.5597,22.6055,22.5597,22.5872,319188.0
2017-04-13 10:45:00,24.65,24.74,24.64,24.72,169123.0,22.5872,22.6696,22.578,22.6513,169123.0
2017-04-13 10:50:00,24.72,24.74,24.7,24.73,233353.0,22.6513,22.6696,22.633,22.6605,233353.0
2017-04-13 10:55:00,24.73,24.73,24.67,24.69,137993.0,22.6605,22.6605,22.6055,22.6238,137993.0
2017-04-13 11:00:00,24.69,24.7,24.68,24.7,90063.0,22.6238,22.633,22.6146,22.633,90063.0
2017-04-13 11:05:00,24.71,24.74,24.69,24.69,141418.0,22.6421,22.6696,22.6238,22.6238,141418.0
2017-04-13 11:10:00,24.69,24.74,24.67,24.74,132807.0,22.6238,22.6696,22.6055,22.6696,132807.0
2017-04-13 11:15:00,24.75,24.76,24.74,24.75,113545.0,22.6788,22.688,22.6696,22.6788,113545.0
2017-04-13 11:20:00,24.74,24.74,24.68,24.7,157963.0,22.6696,22.6696,22.6146,22.633,157963.0
2017-04-13 11:25:00,24.71,24.71,24.65,24.65,99287.0,22.6421,22.6421,22.5872,22.5872,99287.0
2017-04-13 11:30:00,24.65,24.69,24.64,24.67,99421.0,22.5872,22.6238,22.578,22.6055,99421.0
2017-04-13 11:35:00,24.67,24.67,24.63,24.65,170804.0,22.6055,22.6055,22.5688,22.5872,170804.0
2017-04-13 11:40:00,24.64,24.65,24.62,24.65,119923.0,22.578,22.5872,22.5597,22.5872,119923.0
2017-04-13 11:45:00,24.65,24.67,24.64,24.66,71530.0,22.5872,22.6055,22.578,22.5963,71530.0
2017-04-13 11:50:00,24.66,24.67,24.63,24.63,66437.0,22.5963,22.6055,22.5688,22.5688,66437.0
2017-04-13 11:55:00,24.62,24.68,24.62,24.66,153496.0,22.5597,22.6146,22.5597,22.5963,153496.0
2017-04-13 12:00:00,24.67,24.69,24.66,24.67,77220.0,22.6055,22.6238,22.5963,22.6055,77220.0
2017-04-13 12:05:00,24.68,24.7,24.67,24.69,95300.0,22.6146,22.633,22.6055,22.6238,95300.0
2017-04-13 12:10:00,24.69,24.7,24.68,24.68,61056.0,22.6238,22.633,22.6146,22.6146,61056.0
2017-04-13 12:15:00,24.68,24.69,24.67,24.67,24023.0,22.6146,22.6238,22.6055,22.6055,24023.0
2017-04-13 12:20:00,24.67,24.69,24.67,24.69,104031.0,22.6055,22.6238,22.6055,22.6238,104031.0
2017-04-13 12:25:00,24.69,24.69,24.67,24.68,66936.0,22.6238,22.6238,22.6055,22.6146,66936.0
2017-04-13 12:30:00,24.68,24.7,24.67,24.7,53837.0,22.6146,22.633,22.6055,22.633,53837.0
2017-04-13 12:35:00,24.69,24.71,24.69,24.71,68362.0,22.6238,22.6421,22.6238,22.6421,68362.0
2017-04-13 12:40:00,24.71,24.76,24.71,24.76,150321.0,22.6421,22.688,22.6421,22.688,150321.0
2017-04-13 12:45:00,24.76,24.81,24.75,24.79,139515.0,22.688,22.7338,22.6788,22.7154,139515.0
2017-04-13 12:50:00,24.8,24.81,24.76,24.79,188164.0,22.7246,22.7338,22.688,22.7154,188164.0
2017-04-13 12:55:00,24.8,24.81,24.77,24.81,123264.0,22.7246,22.7338,22.6971,22.7338,123264.0
2017-04-13 13:00:00,24.8,24.86,24.8,24.86,202529.0,22.7246,22.7796,22.7246,22.7796,202529.0
2017-04-13 13:05:00,24.85,24.88,24.82,24.83,201533.0,22.7704,22.7979,22.7429,22.7521,201533.0
2017-04-13 13:10:00,24.82,24.84,24.8,24.83,177809.0,22.7429,22.7613,22.7246,22.7521,177809.0
2017-04-13 13:15:00,24.83,24.83,24.79,24.79,141300.0,22.7521,22.7521,22.7154,22.7154,141300.0
2017-04-13 13:20:00,24.78,24.78,24.75,24.76,99526.0,22.7063,22.7063,22.6788,22.688,99526.0
2017-04-13 13:25:00,24.76,24.76,24.69,24.7,156378.0,22.688,22.688,22.6238,22.633,156378.0
2017-04-13 13:30:00,24.7,24.7,24.67,24.69,138910.0,22.633,22.633,22.6055,22.6238,138910.0
2017-04-13 13:35:00,24.68,24.72,24.68,24.69,77788.0,22.6146,22.6513,22.6146,22.6238,77788.0
2017-04-13 13:40:00,24.69,24.7,24.68,24.7,131253.0,22.6238,22.633,22.6146,22.633,131253.0
2017-04-13 13:45:00,24.7,24.75,24.69,24.75,179100.0,22.633,22.6788,22.6238,22.6788,179100.0
2017-04-13 13:50:00,24.74,24.75,24.73,24.73,105799.0,22.6696,22.6788,22.6605,22.6605,105799.0
2017-04-13 13:55:00,24.73,24.75,24.73,24.74,28262.0,22.6605,22.6788,22.6605,22.6696,28262.0
2017-04-13 14:00:00,24.74,24.74,24.68,24.68,98559.0,22.6696,22.6696,22.6146,22.6146,98559.0
2017-04-13 14:05:00,24.69,24.71,24.67,24.68,74915.0,22.6238,22.6421,22.6055,22.6146,74915.0
2017-04-13 14:10:00,24.68,24.7,24.67,24.69,72259.0,22.6146,22.633,22.6055,22.6238,72259.0
2017-04-13 14:15:00,24.69,24.72,24.69,24.71,70600.0,22.6238,22.6513,22.6238,22.6421,70600.0
2017-04-13 14:20:00,24.71,24.71,24.68,24.7,83693.0,22.6421,22.6421,22.6146,22.633,83693.0
2017-04-13 14:25:00,24.7,24.72,24.69,24.7,60348.0,22.633,22.6513,22.6238,22.633,60348.0
2017-04-13 14:30:00,24.71,24.71,24.69,24.69,40365.0,22.6421,22.6421,22.6238,22.6238,40365.0
2017-04-13 14:35:00,24.69,24.74,24.69,24.73,62157.0,22.6238,22.6696,22.6238,22.6605,62157.0
2017-04-13 14:40:00,24.73,24.74,24.72,24.74,35714.0,22.6605,22.6696,22.6513,22.6696,35714.0
2017-04-13 14:45:00,24.74,24.74,24.72,24.74,27880.0,22.6696,22.6696,22.6513,22.6696,27880.0
2017-04-13 14:50:00,24.74,24.76,24.74,24.75,83045.0,22.6696,22.688,22.6696,22.6788,83045.0
2017-04-13 14:55:00,24.75,24.75,24.72,24.72,75756.0,22.6788,22.6788,22.6513,22.6513,75756.0
2017-04-13 15:00:00,24.71,24.71,24.67,24.67,182929.0,22.6421,22.6421,22.6055,22.6055,182929.0
2017-04-13 15:05:00,24.67,24.68,24.64,24.68,290825.0,22.6055,22.6146,22.578,22.6146,290825.0
2017-04-13 15:10:00,24.68,24.69,24.66,24.67,240962.0,22.6146,22.6238,22.5963,22.6055,240962.0
2017-04-13 15:15:00,24.67,24.67,24.66,24.67,59737.0,22.6055,22.6055,22.5963,22.6055,59737.0
2017-04-13 15:20:00,24.67,24.67,24.61,24.61,204631.0,22.6055,22.6055,22.5505,22.5505,204631.0
2017-04-13 15:25:00,24.61,24.64,24.58,24.63,180326.0,22.5505,22.578,22.523,22.5688,180326.0
2017-04-13 15:30:00,24.63,24.64,24.6,24.63,204849.0,22.5688,22.578,22.5413,22.5688,204849.0
2017-04-13 15:35:00,24.63,24.63,24.59,24.6,254748.0,22.5688,22.5688,22.5322,22.5413,254748.0
2017-04-13 15:40:00,24.6,24.64,24.59,24.59,183724.0,22.5413,22.578,22.5322,22.5322,183724.0
2017-04-13 15:45:00,24.59,24.61,24.56,24.56,145128.0,22.5322,22.5505,22.5047,22.5047,145128.0
2017-04-13 15:50:00,24.56,24.57,24.51,24.53,328463.0,22.5047,22.5139,22.4589,22.4772,328463.0
2017-04-13 15:55:00,24.52,24.58,24.51,24.52,1608937.0,22.468,22.523,22.4589,22.468,1608937.0
2017-04-17 09:30:00,24.56,24.65,24.53,24.58,541177.0,22.5047,22.5872,22.4772,22.523,541177.0
2017-04-17 09:35:00,24.58,24.63,24.56,24.63,348720.0,22.523,22.5688,22.5047,22.5688,348720.0
2017-04-17 09:40:00,24.64,24.68,24.6,24.6,194105.0,22.578,22.6146,22.5413,22.5413,194105.0
2017-04-17 09:45:00,24.6,24.61,24.54,24.54,192739.0,22.5413,22.5505,22.4864,22.4864,192739.0
2017-04-17 09:50:00,24.53,24.54,24.49,24.51,234647.0,22.4772,22.4864,22.4405,22.4589,234647.0
2017-04-17 09:55:00,24.51,24.51,24.45,24.47,101022.0,22.4589,22.4589,22.4039,22.4222,101022.0
2017-04-17 10:00:00,24.47,24.52,24.46,24.5,179067.0,22.4222,22.468,22.4131,22.4497,179067.0
2017-04-17 10:05:00,24.51,24.57,24.5,24.5,120385.0,22.4589,22.5139,22.4497,22.4497,120385.0
2017-04-17 10:10:00,24.5,24.53,24.5,24.53,90750.0,22.4497,22.4772,22.4497,22.4772,90750.0
2017-04-17 10:15:00,24.53,24.58,24.52,24.58,178116.0,22.4772,22.523,22.468,22.523,178116.0
2017-04-17 10:20:00,24.59,24.63,24.58,24.59,322085.0,22.5322,22.5688,22.523,22.5322,322085.0
2017-04-17 10:25:00,24.58,24.59,24.56,24.58,111481.0,22.523,22.5322,22.5047,22.523,111481.0
2017-04-17 10:30:00,24.58,24.62,24.57,24.57,115666.0,22.523,22.5597,22.5139,22.5139,115666.0
2017-04-17 10:35:00,24.56,24.62,24.56,24.61,53013.0,22.5047,22.5597,22.5047,22.5505,53013.0
2017-04-17 10:40:00,24.61,24.7,24.6,24.7,356188.0,22.5505,22.633,22.5413,22.633,356188.0
2017-04-17 10:45:00,24.71,24.75,24.68,24.75,359485.0,22.6421,22.6788,22.6146,22.6788,359485.0
2017-04-17 10:50:00,24.75,24.75,24.7,24.72,129265.0,22.6788,22.6788,22.633,22.6513,129265.0
2017-04-17 10:55:00,24.72,24.72,24.68,24.7,71232.0,22.6513,22.6513,22.6146,22.633,71232.0
2017-04-17 11:00:00,24.69,24.73,24.67,24.71,118962.0,22.6238,22.6605,22.6055,22.6421,118962.0
2017-04-17 11:05:00,24.71,24.72,24.66,24.66,69587.0,22.6421,22.6513,22.5963,22.5963,69587.0
2017-04-17 11:10:00,24.66,24.66,24.61,24.62,74911.0,22.5963,22.5963,22.5505,22.5597,74911.0
2017-04-17 11:15:00,24.61,24.66,24.6,24.61,123831.0,22.5505,22.5963,22.5413,22.5505,123831.0
2017-04-17 11:20:00,24.61,24.63,24.6,24.6,70410.0,22.5505,22.5688,22.5413,22.5413,70410.0
2017-04-17 11:25:00,24.6,24.6,24.55,24.55,132305.0,22.5413,22.5413,22.4955,22.4955,132305.0
2017-04-17 11:30:00,24.55,24.58,24.53,24.57,103142.0,22.4955,22.523,22.4772,22.5139,103142.0
2017-04-17 11:35:00,24.57,24.61,24.55,24.55,62888.0,22.5139,22.5505,22.4955,22.4955,62888.0
2017-04-17 11:40:00,24.55,24.58,24.54,24.58,74341.0,22.4955,22.523,22.4864,22.523,74341.0
2017-04-17 11:45:00,24.59,24.61,24.59,24.61,44671.0,22.5322,22.5505,22.5322,22.5505,44671.0
2017-04-17 11:50:00,24.6,24.61,24.56,24.57,53052.0,22.5413,22.5505,22.5047,22.5139,53052.0
2017-04-17 11:55:00,24.57,24.58,24.56,24.57,32355.0,22.5139,22.523,22.5047,22.5139,32355.0
2017-04-17 12:00:00,24.56,24.58,24.53,24.55,53580.0,22.5047,22.523,22.4772,22.4955,53580.0
2017-04-17 12:05:00,24.55,24.58,24.55,24.56,55829.0,22.4955,22.523,22.4955,22.5047,55829.0
2017-04-17 12:10:00,24.57,24.57,24.53,24.54,31661.0,22.5139,22.5139,22.4772,22.4864,31661.0
2017-04-17 12:15:00,24.55,24.55,24.5,24.51,72280.0,22.4955,22.4955,22.4497,22.4589,72280.0
2017-04-17 12:20:00,24.51,24.51,24.43,24.46,320231.0,22.4589,22.4589,22.3856,22.4131,320231.0
2017-04-17 12:25:00,24.46,24.51,24.46,24.49,76900.0,22.4131,22.4589,22.4131,22.4405,76900.0
2017-04-17 12:30:00,24.48,24.51,24.48,24.51,84672.0,22.4314,22.4589,22.4314,22.4589,84672.0
2017-04-17 12:35:00,24.51,24.55,24.51,24.53,116071.0,22.4589,22.4955,22.4589,22.4772,116071.0
2017-04-17 12:40:00,24.53,24.56,24.53,24.54,75104.0,22.4772,22.5047,22.4772,22.4864,75104.0
2017-04-17 12:45:00,24.53,24.56,24.53,24.56,13580.0,22.4772,22.5047,22.4772,22.5047,13580.0
2017-04-17 12:50:00,24.56,24.57,24.55,24.55,78270.0,22.5047,22.5139,22.4955,22.4955,78270.0
2017-04-17 12:55:00,24.55,24.6,24.55,24.6,77160.0,22.4955,22.5413,22.4955,22.5413,77160.0
2017-04-17 13:00:00,24.6,24.6,24.58,24.58,45057.0,22.5413,22.5413,22.523,22.523,45057.0
2017-04-17 13:05:00,24.59,24.59,24.57,24.57,35523.0,22.5322,22.5322,22.5139,22.5139,35523.0
2017-04-17 13:10:00,24.57,24.59,24.56,24.59,37528.0,22.5139,22.5322,22.5047,22.5322,37528.0
2017-04-17 13:15:00,24.59,24.59,24.57,24.57,34396.0,22.5322,22.5322,22.5139,22.5139,34396.0
2017-04-17 13:20:00,24.57,24.57,24.56,24.57,17787.0,22.5139,22.5139,22.5047,22.5139,17787.0
2017-04-17 13:25:00,24.58,24.58,24.55,24.55,67061.0,22.523,22.523,22.4955,22.4955,67061.0
2017-04-17 13:30:00,24.55,24.55,24.52,24.52,34801.0,22.4955,22.4955,22.468,22.468,34801.0
2017-04-17 13:35:00,24.52,24.53,24.51,24.51,46390.0,22.468,22.4772,22.4589,22.4589,46390.0
2017-04-17 13:40:00,24.5,24.54,24.5,24.54,34444.0,22.4497,22.4864,22.4497,22.4864,34444.0
2017-04-17 13:45:00,24.55,24.56,24.55,24.56,30727.0,22.4955,22.5047,22.4955,22.5047,30727.0
2017-04-17 13:50:00,24.57,24.59,24.56,24.57,52463.0,22.5139,22.5322,22.5047,22.5139,52463.0
2017-04-17 13:55:00,24.57,24.58,24.56,24.56,34638.0,22.5139,22.523,22.5047,22.5047,34638.0
2017-04-17 14:00:00,24.56,24.58,24.56,24.57,44964.0,22.5047,22.523,22.5047,22.5139,44964.0
2017-04-17 14:05:00,24.57,24.58,24.55,24.57,117394.0,22.5139,22.523,22.4955,22.5139,117394.0
2017-04-17 14:10:00,24.57,24.58,24.52,24.52,66353.0,22.5139,22.523,22.468,22.468,66353.0
2017-04-17 14:15:00,24.53,24.53,24.5,24.5,41994.0,22.4772,22.4772,22.4497,22.4497,41994.0
2017-04-17 14:20:00,24.51,24.51,24.5,24.5,25397.0,22.4589,22.4589,22.4497,22.4497,25397.0
2017-04-17 14:25:00,24.51,24.55,24.51,24.55,86235.0,22.4589,22.4955,22.4589,22.4955,86235.0
2017-04-17 14:30:00,24.55,24.56,24.53,24.53,27869.0,22.4955,22.5047,22.4772,22.4772,27869.0
2017-04-17 14:35:00,24.53,24.53,24.5,24.5,80200.0,22.4772,22.4772,22.4497,22.4497,80200.0
2017-04-17 14:40:00,24.5,24.5,24.48,24.49,73776.0,22.4497,22.4497,22.4314,22.4405,73776.0
2017-04-17 14:45:00,24.49,24.51,24.48,24.51,69005.0,22.4405,22.4589,22.4314,22.4589,69005.0
2017-04-17 14:50:00,24.5,24.5,24.47,24.48,59460.0,22.4497,22.4497,22.4222,22.4314,59460.0
2017-04-17 14:55:00,24.48,24.48,24.4,24.41,149293.0,22.4314,22.4314,22.3581,22.3672,149293.0
2017-04-17 15:00:00,24.42,24.42,24.37,24.4,87030.0,22.3764,22.3764,22.3306,22.3581,87030.0
2017-04-17 15:05:00,24.4,24.42,24.38,24.38,163343.0,22.3581,22.3764,22.3398,22.3398,163343.0
2017-04-17 15:10:00,24.38,24.42,24.35,24.36,134635.0,22.3398,22.3764,22.3123,22.3214,134635.0
2017-04-17 15:15:00,24.36,24.37,24.31,24.34,345618.0,22.3214,22.3306,22.2756,22.3031,345618.0
2017-04-17 15:20:00,24.34,24.38,24.34,24.37,158358.0,22.3031,22.3398,22.3031,22.3306,158358.0
2017-04-17 15:25:00,24.38,24.4,24.36,24.36,133174.0,22.3398,22.3581,22.3214,22.3214,133174.0
2017-04-17 15:30:00,24.36,24.39,24.35,24.36,159685.0,22.3214,22.3489,22.3123,22.3214,159685.0
2017-04-17 15:35:00,24.36,24.38,24.34,24.34,122955.0,22.3214,22.3398,22.3031,22.3031,122955.0
2017-04-17 15:40:00,24.34,24.4,24.34,24.36,245952.0,22.3031,22.3581,22.3031,22.3214,245952.0
2017-04-17 15:45:00,24.36,24.4,24.36,24.38,162761.0,22.3214,22.3581,22.3214,22.3398,162761.0
2017-04-17 15:50:00,24.38,24.42,24.38,24.42,354380.0,22.3398,22.3764,22.3398,22.3764,354380.0
2017-04-17 15:55:00,24.42,24.49,24.41,24.47,677797.0,22.3764,22.4405,22.3672,22.4222,677797.0
2017-04-18 09:30:00,24.38,24.4,24.25,24.25,635417.0,22.3398,22.3581,22.2206,22.2206,635417.0
2017-04-18 09:35:00,24.25,24.34,24.24,24.24,418655.0,22.2206,22.3031,22.2115,22.2115,418655.0
2017-04-18 09:40:00,24.25,24.28,24.17,24.19,349693.0,22.2206,22.2481,22.1473,22.1657,349693.0
2017-04-18 09:45:00,24.18,24.21,24.02,24.02,857785.0,22.1565,22.184,22.0099,22.0099,857785.0
2017-04-18 09:50:00,24.03,24.13,23.99,24.11,365110.0,22.019,22.1107,21.9824,22.0923,365110.0
2017-04-18 09:55:00,24.11,24.12,24.02,24.02,264677.0,22.0923,22.1015,22.0099,22.0099,264677.0
2017-04-18 10:00:00,24.03,24.15,24.03,24.12,234340.0,22.019,22.129,22.019,22.1015,234340.0
2017-04-18 10:05:00,24.12,24.19,24.12,24.17,177082.0,22.1015,22.1657,22.1015,22.1473,177082.0
2017-04-18 10:10:00,24.17,24.18,24.11,24.13,216754.0,22.1473,22.1565,22.0923,22.1107,216754.0
2017-04-18 10:15:00,24.13,24.34,24.1,24.29,484343.0,22.1107,22.3031,22.0832,22.2573,484343.0
2017-04-18 10:20:00,24.29,24.32,24.22,24.27,217201.0,22.2573,22.2848,22.1931,22.239,217201.0
2017-04-18 10:25:00,24.28,24.32,24.25,24.32,169468.0,22.2481,22.2848,22.2206,22.2848,169468.0
2017-04-18 10:30:00,24.32,24.32,24.25,24.25,82217.0,22.2848,22.2848,22.2206,22.2206,82217.0
2017-04-18 10:35:00,24.25,24.27,24.23,24.23,96557.0,22.2206,22.239,22.2023,22.2023,96557.0
2017-04-18 10:40:00,24.22,24.23,24.2,24.22,127920.0,22.1931,22.2023,22.1748,22.1931,127920.0
2017-04-18 10:45:00,24.21,24.25,24.19,24.25,75712.0,22.184,22.2206,22.1657,22.2206,75712.0
2017-04-18 10:50:00,24.25,24.34,24.25,24.32,289450.0,22.2206,22.3031,22.2206,22.2848,289450.0
2017-04-18 10:55:00,24.32,24.38,24.31,24.33,375045.0,22.2848,22.3398,22.2756,22.2939,375045.0
2017-04-18 11:00:00,24.34,24.43,24.34,24.4,359653.0,22.3031,22.3856,22.3031,22.3581,359653.0
2017-04-18 11:05:00,24.41,24.42,24.37,24.39,96925.0,22.3672,22.3764,22.3306,22.3489,96925.0
2017-04-18 11:10:00,24.39,24.39,24.32,24.35,122956.0,22.3489,22.3489,22.2848,22.3123,122956.0
2017-04-18 11:15:00,24.35,24.35,24.32,24.32,112111.0,22.3123,22.3123,22.2848,22.2848,112111.0
2017-04-18 11:20:00,24.32,24.35,24.32,24.35,95771.0,22.2848,22.3123,22.2848,22.3123,95771.0
2017-04-18 11:25:00,24.35,24.35,24.25,24.25,189086.0,22.3123,22.3123,22.2206,22.2206,189086.0
2017-04-18 11:30:00,24.25,24.35,24.25,24.35,161377.0,22.2206,22.3123,22.2206,22.3123,161377.0
2017-04-18 11:35:00,24.35,24.38,24.32,24.34,222231.0,22.3123,22.3398,22.2848,22.3031,222231.0
2017-04-18 11:40:00,24.34,24.4,24.33,24.34,469079.0,22.3031,22.3581,22.2939,22.3031,469079.0
2017-04-18 11:45:00,24.34,24.35,24.31,24.31,74339.0,22.3031,22.3123,22.2756,22.2756,74339.0
2017-04-18 11:50:00,24.31,24.32,24.26,24.26,66372.0,22.2756,22.2848,22.2298,22.2298,66372.0
2017-04-18 11:55:00,24.26,24.35,24.24,24.35,75110.0,22.2298,22.3123,22.2115,22.3123,75110.0
2017-04-18 12:00:00,24.34,24.35,24.28,24.3,56970.0,22.3031,22.3123,22.2481,22.2664,56970.0
2017-04-18 12:05:00,24.31,24.32,24.26,24.27,55639.0,22.2756,22.2848,22.2298,22.239,55639.0
2017-04-18 12:10:00,24.26,24.26,24.24,24.25,51808.0,22.2298,22.2298,22.2115,22.2206,51808.0
2017-04-18 12:15:00,24.25,24.3,24.24,24.29,71262.0,22.2206,22.2664,22.2115,22.2573,71262.0
2017-04-18 12:20:00,24.28,24.28,24.22,24.23,77047.0,22.2481,22.2481,22.1931,22.2023,77047.0
2017-04-18 12:25:00,24.22,24.24,24.21,24.23,40108.0,22.1931,22.2115,22.184,22.2023,40108.0
2017-04-18 12:30:00,24.23,24.25,24.22,24.24,86310.0,22.2023,22.2206,22.1931,22.2115,86310.0
2017-04-18 12:35:00,24.24,24.26,24.2,24.22,72668.0,22.2115,22.2298,22.1748,22.1931,72668.0
2017-04-18 12:40:00,24.23,24.24,24.19,24.2,59715.0,22.2023,22.2115,22.1657,22.1748,59715.0
2017-04-18 12:45:00,24.21,24.23,24.21,24.23,20510.0,22.184,22.2023,22.184,22.2023,20510.0
2017-04-18 12:50:00,24.22,24.22,24.19,24.22,33275.0,22.1931,22.1931,22.1657,22.1931,33275.0
2017-04-18 12:55:00,24.23,24.33,24.22,24.31,112171.0,22.2023,22.2939,22.1931,22.2756,112171.0
2017-04-18 13:00:00,24.31,24.33,24.3,24.31,61568.0,22.2756,22.2939,22.2664,22.2756,61568.0
2017-04-18 13:05:00,24.31,24.32,24.28,24.3,70086.0,22.2756,22.2848,22.2481,22.2664,70086.0
2017-04-18 13:10:00,24.3,24.32,24.28,24.28,93031.0,22.2664,22.2848,22.2481,22.2481,93031.0
2017-04-18 13:15:00,24.28,24.28,24.26,24.28,39675.0,22.2481,22.2481,22.2298,22.2481,39675.0
2017-04-18 13:20:00,24.27,24.33,24.27,24.31,74218.0,22.239,22.2939,22.239,22.2756,74218.0
2017-04-18 13:25:00,24.32,24.35,24.31,24.34,36329.0,22.2848,22.3123,22.2756,22.3031,36329.0
2017-04-18 13:30:00,24.33,24.33,24.28,24.28,64715.0,22.2939,22.2939,22.2481,22.2481,64715.0
2017-04-18 13:35:00,24.29,24.31,24.27,24.3,56262.0,22.2573,22.2756,22.239,22.2664,56262.0
2017-04-18 13:40:00,24.31,24.37,24.31,24.37,154566.0,22.2756,22.3306,22.2756,22.3306,154566.0
2017-04-18 13:45:00,24.37,24.37,24.33,24.34,81456.0,22.3306,22.3306,22.2939,22.3031,81456.0
2017-04-18 13:50:00,24.34,24.37,24.33,24.35,56583.0,22.3031,22.3306,22.2939,22.3123,56583.0
2017-04-18 13:55:00,24.35,24.35,24.34,24.35,9120.0,22.3123,22.3123,22.3031,22.3123,9120.0
2017-04-18 14:00:00,24.36,24.36,24.31,24.31,69747.0,22.3214,22.3214,22.2756,22.2756,69747.0
2017-04-18 14:05:00,24.31,24.33,24.31,24.33,37303.0,22.2756,22.2939,22.2756,22.2939,37303.0
2017-04-18 14:10:00,24.32,24.34,24.31,24.33,42798.0,22.2848,22.3031,22.2756,22.2939,42798.0
2017-04-18 14:15:00,24.33,24.33,24.3,24.31,69592.0,22.2939,22.2939,22.2664,22.2756,69592.0
2017-04-18 14:20:00,24.32,24.32,24.28,24.28,65118.0,22.2848,22.2848,22.2481,22.2481,65118.0
2017-04-18 14:25:00,24.28,24.28,24.25,24.25,77496.0,22.2481,22.2481,22.2206,22.2206,77496.0
2017-04-18 14:30:00,24.25,24.27,24.24,24.26,38756.0,22.2206,22.239,22.2115,22.2298,38756.0
2017-04-18 14:35:00,24.26,24.27,24.25,24.26,43451.0,22.2298,22.239,22.2206,22.2298,43451.0
2017-04-18 14:40:00,24.26,24.31,24.25,24.3,85283.0,22.2298,22.2756,22.2206,22.2664,85283.0
2017-04-18 14:45:00,24.3,24.31,24.28,24.31,56127.0,22.2664,22.2756,22.2481,22.2756,56127.0
2017-04-18 14:50:00,24.31,24.32,24.3,24.32,51946.0,22.2756,22.2848,22.2664,22.2848,51946.0
2017-04-18 14:55:00,24.32,24.34,24.32,24.32,89998.0,22.2848,22.3031,22.2848,22.2848,89998.0
2017-04-18 15:00:00,24.32,24.34,24.31,24.34,65946.0,22.2848,22.3031,22.2756,22.3031,65946.0
2017-04-18 15:05:00,24.34,24.35,24.33,24.35,72216.0,22.3031,22.3123,22.2939,22.3123,72216.0
2017-04-18 15:10:00,24.35,24.39,24.35,24.37,111417.0,22.3123,22.3489,22.3123,22.3306,111417.0
2017-04-18 15:15:00,24.37,24.37,24.34,24.34,94175.0,22.3306,22.3306,22.3031,22.3031,94175.0
2017-04-18 15:20:00,24.34,24.34,24.32,24.33,58373.0,22.3031,22.3031,22.2848,22.2939,58373.0
2017-04-18 15:25:00,24.33,24.34,24.31,24.33,79342.0,22.2939,22.3031,22.2756,22.2939,79342.0
2017-04-18 15:30:00,24.34,24.34,24.31,24.32,69779.0,22.3031,22.3031,22.2756,22.2848,69779.0
2017-04-18 15:35:00,24.31,24.31,24.28,24.28,74493.0,22.2756,22.2756,22.2481,22.2481,74493.0
2017-04-18 15:40:00,24.28,24.33,24.28,24.32,112158.0,22.2481,22.2939,22.2481,22.2848,112158.0
2017-04-18 15:45:00,24.32,24.37,24.32,24.34,218155.0,22.2848,22.3306,22.2848,22.3031,218155.0
2017-04-18 15:50:00,24.34,24.37,24.34,24.34,151735.0,22.3031,22.3306,22.3031,22.3031,151735.0
2017-04-18 15:55:00,24.35,24.35,24.27,24.28,2285536.0,22.3123,22.3123,22.239,22.2481,2285536.0
2017-04-19 09:30:00,24.03,24.05,23.92,23.99,641869.0,22.019,22.0374,21.9182,21.9824,641869.0
2017-04-19 09:35:00,23.97,24.0,23.92,24.0,276883.0,21.9641,21.9916,21.9182,21.9916,276883.0
2017-04-19 09:40:00,24.0,24.06,24.0,24.0,238251.0,21.9916,22.0465,21.9916,21.9916,238251.0
2017-04-19 09:45:00,23.99,24.01,23.95,23.95,145552.0,21.9824,22.0007,21.9457,21.9457,145552.0
2017-04-19 09:50:00,23.95,23.97,23.9,23.93,230260.0,21.9457,21.9641,21.8999,21.9274,230260.0
2017-04-19 09:55:00,23.94,23.94,23.71,23.8,1039848.0,21.9366,21.9366,21.7258,21.8083,1039848.0
2017-04-19 10:00:00,23.8,23.85,23.78,23.84,385986.0,21.8083,21.8541,21.79,21.8449,385986.0
2017-04-19 10:05:00,23.84,23.87,23.79,23.82,326888.0,21.8449,21.8724,21.7991,21.8266,326888.0
2017-04-19 10:10:00,23.81,23.81,23.72,23.76,363760.0,21.8175,21.8175,21.735,21.7716,363760.0
2017-04-19 10:15:00,23.75,23.82,23.75,23.8,293396.0,21.7625,21.8266,21.7625,21.8083,293396.0
2017-04-19 10:20:00,23.8,23.8,23.75,23.76,253197.0,21.8083,21.8083,21.7625,21.7716,253197.0
2017-04-19 10:25:00,23.76,23.78,23.72,23.75,247854.0,21.7716,21.79,21.735,21.7625,247854.0
2017-04-19 10:30:00,23.75,23.89,23.74,23.82,559962.0,21.7625,21.8908,21.7533,21.8266,559962.0
2017-04-19 10:35:00,23.82,23.83,23.79,23.82,263789.0,21.8266,21.8358,21.7991,21.8266,263789.0
2017-04-19 10:40:00,23.81,23.86,23.8,23.8,132896.0,21.8175,21.8633,21.8083,21.8083,132896.0
2017-04-19 10:45:00,23.81,23.83,23.79,23.83,176929.0,21.8175,21.8358,21.7991,21.8358,176929.0
2017-04-19 10:50:00,23.84,23.85,23.79,23.82,178472.0,21.8449,21.8541,21.7991,21.8266,178472.0
2017-04-19 10:55:00,23.81,23.81,23.76,23.77,153710.0,21.8175,21.8175,21.7716,21.7808,153710.0
2017-04-19 11:00:00,23.76,23.78,23.73,23.75,321945.0,21.7716,21.79,21.7441,21.7625,321945.0
2017-04-19 11:05:00,23.75,23.76,23.72,23.76,91302.0,21.7625,21.7716,21.735,21.7716,91302.0
2017-04-19 11:10:00,23.76,23.8,23.75,23.75,108862.0,21.7716,21.8083,21.7625,21.7625,108862.0
2017-04-19 11:15:00,23.76,23.77,23.75,23.75,62576.0,21.7716,21.7808,21.7625,21.7625,62576.0
2017-04-19 11:20:00,23.75,23.75,23.67,23.69,281776.0,21.7625,21.7625,21.6892,21.7075,281776.0
2017-04-19 11:25:00,23.69,23.74,23.69,23.7,183948.0,21.7075,21.7533,21.7075,21.7167,183948.0
2017-04-19 11:30:00,23.7,23.73,23.69,23.7,190009.0,21.7167,21.7441,21.7075,21.7167,190009.0
2017-04-19 11:35:00,23.69,23.72,23.69,23.7,91226.0,21.7075,21.735,21.7075,21.7167,91226.0
2017-04-19 11:40:00,23.7,23.7,23.6,23.63,318123.0,21.7167,21.7167,21.625,21.6525,318123.0
2017-04-19 11:45:00,23.63,23.64,23.56,23.57,225273.0,21.6525,21.6617,21.5884,21.5975,225273.0
2017-04-19 11:50:00,23.57,23.61,23.57,23.57,282800.0,21.5975,21.6342,21.5975,21.5975,282800.0
2017-04-19 11:55:00,23.57,23.57,23.48,23.49,329268.0,21.5975,21.5975,21.5151,21.5242,329268.0
2017-04-19 12:00:00,23.48,23.51,23.45,23.5,617517.0,21.5151,21.5426,21.4876,21.5334,617517.0
2017-04-19 12:05:00,23.5,23.56,23.5,23.51,188989.0,21.5334,21.5884,21.5334,21.5426,188989.0
2017-04-19 12:10:00,23.52,23.57,23.51,23.53,134560.0,21.5517,21.5975,21.5426,21.5609,134560.0
2017-04-19 12:15:00,23.54,23.58,23.53,23.58,191766.0,21.57,21.6067,21.5609,21.6067,191766.0
2017-04-19 12:20:00,23.58,23.58,23.52,23.55,139462.0,21.6067,21.6067,21.5517,21.5792,139462.0
2017-04-19 12:25:00,23.55,23.64,23.55,23.6,305335.0,21.5792,21.6617,21.5792,21.625,305335.0
2017-04-19 12:30:00,23.61,23.62,23.57,23.58,274621.0,21.6342,21.6434,21.5975,21.6067,274621.0
2017-04-19 12:35:00,23.59,23.65,23.57,23.64,394945.0,21.6159,21.6708,21.5975,21.6617,394945.0
2017-04-19 12:40:00,23.65,23.65,23.59,23.61,167775.0,21.6708,21.6708,21.6159,21.6342,167775.0
2017-04-19 12:45:00,23.6,23.61,23.58,23.6,186234.0,21.625,21.6342,21.6067,21.625,186234.0
2017-04-19 12:50:00,23.59,23.6,23.55,23.55,117771.0,21.6159,21.625,21.5792,21.5792,117771.0
2017-04-19 12:55:00,23.56,23.57,23.53,23.56,180583.0,21.5884,21.5975,21.5609,21.5884,180583.0
2017-04-19 13:00:00,23.56,23.56,23.51,23.51,208574.0,21.5884,21.5884,21.5426,21.5426,208574.0
2017-04-19 13:05:00,23.51,23.53,23.5,23.52,113479.0,21.5426,21.5609,21.5334,21.5517,113479.0
2017-04-19 13:10:00,23.52,23.55,23.5,23.55,149529.0,21.5517,21.5792,21.5334,21.5792,149529.0
2017-04-19 13:15:00,23.56,23.57,23.5,23.5,130866.0,21.5884,21.5975,21.5334,21.5334,130866.0
2017-04-19 13:20:00,23.5,23.51,23.49,23.5,132450.0,21.5334,21.5426,21.5242,21.5334,132450.0
2017-04-19 13:25:00,23.49,23.5,23.45,23.47,202079.0,21.5242,21.5334,21.4876,21.5059,202079.0
2017-04-19 13:30:00,23.47,23.47,23.36,23.38,270248.0,21.5059,21.5059,21.4051,21.4234,270248.0
2017-04-19 13:35:00,23.38,23.42,23.38,23.39,205682.0,21.4234,21.4601,21.4234,21.4326,205682.0
2017-04-19 13:40:00,23.39,23.4,23.37,23.38,162742.0,21.4326,21.4418,21.4143,21.4234,162742.0
2017-04-19 13:45:00,23.38,23.39,23.36,23.36,180175.0,21.4234,21.4326,21.4051,21.4051,180175.0
2017-04-19 13:50:00,23.36,23.38,23.33,23.38,332506.0,21.4051,21.4234,21.3776,21.4234,332506.0
2017-04-19 13:55:00,23.38,23.41,23.38,23.38,212340.0,21.4234,21.4509,21.4234,21.4234,212340.0
2017-04-19 14:00:00,23.39,23.39,23.35,23.35,204276.0,21.4326,21.4326,21.3959,21.3959,204276.0
2017-04-19 14:05:00,23.35,23.36,23.3,23.3,174989.0,21.3959,21.4051,21.3501,21.3501,174989.0
2017-04-19 14:10:00,23.3,23.33,23.28,23.32,343856.0,21.3501,21.3776,21.3318,21.3685,343856.0
2017-04-19 14:15:00,23.33,23.42,23.33,23.37,473082.0,21.3776,21.4601,21.3776,21.4143,473082.0
2017-04-19 14:20:00,23.36,23.38,23.35,23.35,69157.0,21.4051,21.4234,21.3959,21.3959,69157.0
2017-04-19 14:25:00,23.35,23.42,23.35,23.41,192235.0,21.3959,21.4601,21.3959,21.4509,192235.0
2017-04-19 14:30:00,23.41,23.42,23.38,23.38,65033.0,21.4509,21.4601,21.4234,21.4234,65033.0
2017-04-19 14:35:00,23.38,23.39,23.33,23.33,172608.0,21.4234,21.4326,21.3776,21.3776,172608.0
2017-04-19 14:40:00,23.33,23.35,23.31,23.33,198406.0,21.3776,21.3959,21.3593,21.3776,198406.0
2017-04-19 14:45:00,23.33,23.34,23.3,23.34,200155.0,21.3776,21.3868,21.3501,21.3868,200155.0
2017-04-19 14:50:00,23.33,23.4,23.33,23.4,311400.0,21.3776,21.4418,21.3776,21.4418,311400.0
2017-04-19 14:55:00,23.39,23.4,23.36,23.38,150864.0,21.4326,21.4418,21.4051,21.4234,150864.0
2017-04-19 15:00:00,23.37,23.4,23.36,23.39,137699.0,21.4143,21.4418,21.4051,21.4326,137699.0
2017-04-19 15:05:00,23.39,23.43,23.38,23.41,166153.0,21.4326,21.4693,21.4234,21.4509,166153.0
2017-04-19 15:10:00,23.41,23.41,23.36,23.38,240209.0,21.4509,21.4509,21.4051,21.4234,240209.0
2017-04-19 15:15:00,23.38,23.38,23.32,23.36,261454.0,21.4234,21.4234,21.3685,21.4051,261454.0
2017-04-19 15:20:00,23.36,23.48,23.36,23.46,338718.0,21.4051,21.5151,21.4051,21.4967,338718.0
2017-04-19 15:25:00,23.46,23.47,23.42,23.42,227265.0,21.4967,21.5059,21.4601,21.4601,227265.0
2017-04-19 15:30:00,23.42,23.42,23.38,23.42,233695.0,21.4601,21.4601,21.4234,21.4601,233695.0
2017-04-19 15:35:00,23.42,23.44,23.4,23.42,188182.0,21.4601,21.4784,21.4418,21.4601,188182.0
2017-04-19 15:40:00,23.41,23.42,23.38,23.42,236762.0,21.4509,21.4601,21.4234,21.4601,236762.0
2017-04-19 15:45:00,23.42,23.46,23.42,23.44,271089.0,21.4601,21.4967,21.4601,21.4784,271089.0
2017-04-19 15:50:00,23.44,23.51,23.44,23.49,299838.0,21.4784,21.5426,21.4784,21.5242,299838.0
2017-04-19 15:55:00,23.49,23.54,23.32,23.4,3426909.0,21.5242,21.57,21.3685,21.4418,3426909.0
2017-04-20 09:30:00,23.47,23.5,23.37,23.39,419715.0,21.5059,21.5334,21.4143,21.4326,419715.0
2017-04-20 09:35:00,23.39,23.45,23.38,23.41,228780.0,21.4326,21.4876,21.4234,21.4509,228780.0
2017-04-20 09:40:00,23.4,23.49,23.4,23.44,431935.0,21.4418,21.5242,21.4418,21.4784,431935.0
2017-04-20 09:45:00,23.43,23.55,23.43,23.53,226542.0,21.4693,21.5792,21.4693,21.5609,226542.0
2017-04-20 09:50:00,23.53,23.55,23.47,23.49,217118.0,21.5609,21.5792,21.5059,21.5242,217118.0
2017-04-20 09:55:00,23.49,23.51,23.47,23.5,104078.0,21.5242,21.5426,21.5059,21.5334,104078.0
2017-04-20 10:00:00,23.5,23.55,23.43,23.53,412221.0,21.5334,21.5792,21.4693,21.5609,412221.0
2017-04-20 10:05:00,23.54,23.55,23.51,23.54,265480.0,21.57,21.5792,21.5426,21.57,265480.0
2017-04-20 10:10:00,23.55,23.58,23.52,23.54,428274.0,21.5792,21.6067,21.5517,21.57,428274.0
2017-04-20 10:15:00,23.55,23.57,23.54,23.54,105978.0,21.5792,21.5975,21.57,21.57,105978.0
2017-04-20 10:20:00,23.53,23.55,23.52,23.55,102181.0,21.5609,21.5792,21.5517,21.5792,102181.0
2017-04-20 10:25:00,23.55,23.56,23.55,23.55,75727.0,21.5792,21.5884,21.5792,21.5792,75727.0
2017-04-20 10:30:00,23.56,23.6,23.56,23.58,258933.0,21.5884,21.625,21.5884,21.6067,258933.0
2017-04-20 10:35:00,23.58,23.67,23.58,23.62,346060.0,21.6067,21.6892,21.6067,21.6434,346060.0
2017-04-20 10:40:00,23.61,23.65,23.57,23.64,188997.0,21.6342,21.6708,21.5975,21.6617,188997.0
2017-04-20 10:45:00,23.63,23.69,23.62,23.68,304579.0,21.6525,21.7075,21.6434,21.6983,304579.0
2017-04-20 10:50:00,23.68,23.74,23.68,23.71,241123.0,21.6983,21.7533,21.6983,21.7258,241123.0
2017-04-20 10:55:00,23.72,23.79,23.72,23.77,187355.0,21.735,21.7991,21.735,21.7808,187355.0
2017-04-20 11:00:00,23.77,23.8,23.72,23.72,197151.0,21.7808,21.8083,21.735,21.735,197151.0
2017-04-20 11:05:00,23.72,23.73,23.69,23.71,197252.0,21.735,21.7441,21.7075,21.7258,197252.0
2017-04-20 11:10:00,23.71,23.72,23.65,23.65,61577.0,21.7258,21.735,21.6708,21.6708,61577.0
2017-04-20 11:15:00,23.66,23.68,23.63,23.64,111232.0,21.68,21.6983,21.6525,21.6617,111232.0
2017-04-20 11:20:00,23.65,23.67,23.64,23.64,61906.0,21.6708,21.6892,21.6617,21.6617,61906.0
2017-04-20 11:25:00,23.64,23.66,23.63,23.64,98636.0,21.6617,21.68,21.6525,21.6617,98636.0
2017-04-20 11:30:00,23.64,23.67,23.64,23.65,73688.0,21.6617,21.6892,21.6617,21.6708,73688.0
2017-04-20 11:35:00,23.66,23.66,23.65,23.66,71155.0,21.68,21.68,21.6708,21.68,71155.0
2017-04-20 11:40:00,23.66,23.66,23.61,23.61,58615.0,21.68,21.68,21.6342,21.6342,58615.0
2017-04-20 11:45:00,23.61,23.62,23.57,23.58,187405.0,21.6342,21.6434,21.5975,21.6067,187405.0
2017-04-20 11:50:00,23.57,23.59,23.54,23.58,183533.0,21.5975,21.6159,21.57,21.6067,183533.0
2017-04-20 11:55:00,23.57,23.57,23.48,23.5,161097.0,21.5975,21.5975,21.5151,21.5334,161097.0
2017-04-20 12:00:00,23.49,23.49,23.44,23.48,163875.0,21.5242,21.5242,21.4784,21.5151,163875.0
2017-04-20 12:05:00,23.48,23.49,23.46,23.48,71217.0,21.5151,21.5242,21.4967,21.5151,71217.0
2017-04-20 12:10:00,23.47,23.54,23.47,23.53,120177.0,21.5059,21.57,21.5059,21.5609,120177.0
2017-04-20 12:15:00,23.53,23.57,23.52,23.53,71120.0,21.5609,21.5975,21.5517,21.5609,71120.0
2017-04-20 12:20:00,23.52,23.55,23.51,23.54,44689.0,21.5517,21.5792,21.5426,21.57,44689.0
2017-04-20 12:25:00,23.53,23.57,23.52,23.56,117178.0,21.5609,21.5975,21.5517,21.5884,117178.0
2017-04-20 12:30:00,23.55,23.55,23.53,23.53,55133.0,21.5792,21.5792,21.5609,21.5609,55133.0
2017-04-20 12:35:00,23.53,23.58,23.53,23.56,111704.0,21.5609,21.6067,21.5609,21.5884,111704.0
2017-04-20 12:40:00,23.57,23.57,23.51,23.54,179653.0,21.5975,21.5975,21.5426,21.57,179653.0
2017-04-20 12:45:00,23.55,23.58,23.53,23.57,103536.0,21.5792,21.6067,21.5609,21.5975,103536.0
2017-04-20 12:50:00,23.57,23.64,23.57,23.63,266509.0,21.5975,21.6617,21.5975,21.6525,266509.0
2017-04-20 12:55:00,23.64,23.66,23.62,23.63,149968.0,21.6617,21.68,21.6434,21.6525,149968.0
2017-04-20 13:00:00,23.64,23.65,23.62,23.63,82315.0,21.6617,21.6708,21.6434,21.6525,82315.0
2017-04-20 13:05:00,23.63,23.63,23.61,23.62,76960.0,21.6525,21.6525,21.6342,21.6434,76960.0
2017-04-20 13:10:00,23.61,23.62,23.59,23.62,56431.0,21.6342,21.6434,21.6159,21.6434,56431.0
2017-04-20 13:15:00,23.62,23.67,23.62,23.66,129583.0,21.6434,21.6892,21.6434,21.68,129583.0
2017-04-20 13:20:00,23.66,23.67,23.64,23.65,53595.0,21.68,21.6892,21.6617,21.6708,53595.0
2017-04-20 13:25:00,23.65,23.65,23.64,23.64,34392.0,21.6708,21.6708,21.6617,21.6617,34392.0
2017-04-20 13:30:00,23.64,23.66,23.63,23.63,41821.0,21.6617,21.68,21.6525,21.6525,41821.0
2017-04-20 13:35:00,23.62,23.62,23.55,23.55,149061.0,21.6434,21.6434,21.5792,21.5792,149061.0
2017-04-20 13:40:00,23.55,23.57,23.55,23.57,41406.0,21.5792,21.5975,21.5792,21.5975,41406.0
2017-04-20 13:45:00,23.58,23.58,23.56,23.58,34752.0,21.6067,21.6067,21.5884,21.6067,34752.0
2017-04-20 13:50:00,23.58,23.59,23.57,23.59,56976.0,21.6067,21.6159,21.5975,21.6159,56976.0
2017-04-20 13:55:00,23.58,23.59,23.55,23.57,166929.0,21.6067,21.6159,21.5792,21.5975,166929.0
2017-04-20 14:00:00,23.57,23.61,23.57,23.6,113059.0,21.5975,21.6342,21.5975,21.625,113059.0
2017-04-20 14:05:00,23.6,23.63,23.6,23.63,134667.0,21.625,21.6525,21.625,21.6525,134667.0
2017-04-20 14:10:00,23.63,23.64,23.63,23.64,44879.0,21.6525,21.6617,21.6525,21.6617,44879.0
2017-04-20 14:15:00,23.65,23.66,23.64,23.64,36198.0,21.6708,21.68,21.6617,21.6617,36198.0
2017-04-20 14:20:00,23.64,23.64,23.62,23.62,54502.0,21.6617,21.6617,21.6434,21.6434,54502.0
2017-04-20 14:25:00,23.63,23.65,23.62,23.62,26113.0,21.6525,21.6708,21.6434,21.6434,26113.0
2017-04-20 14:30:00,23.61,23.61,23.58,23.58,12793.0,21.6342,21.6342,21.6067,21.6067,12793.0
2017-04-20 14:35:00,23.58,23.6,23.58,23.58,45484.0,21.6067,21.625,21.6067,21.6067,45484.0
2017-04-20 14:40:00,23.58,23.58,23.57,23.57,18986.0,21.6067,21.6067,21.5975,21.5975,18986.0
2017-04-20 14:45:00,23.57,23.58,23.56,23.57,35120.0,21.5975,21.6067,21.5884,21.5975,35120.0
2017-04-20 14:50:00,23.58,23.59,23.58,23.59,40423.0,21.6067,21.6159,21.6067,21.6159,40423.0
2017-04-20 14:55:00,23.59,23.59,23.58,23.59,47913.0,21.6159,21.6159,21.6067,21.6159,47913.0
2017-04-20 15:00:00,23.6,23.61,23.59,23.6,37373.0,21.625,21.6342,21.6159,21.625,37373.0
2017-04-20 15:05:00,23.6,23.6,23.56,23.56,75100.0,21.625,21.625,21.5884,21.5884,75100.0
2017-04-20 15:10:00,23.56,23.58,23.56,23.58,59792.0,21.5884,21.6067,21.5884,21.6067,59792.0
2017-04-20 15:15:00,23.58,23.6,23.55,23.6,156451.0,21.6067,21.625,21.5792,21.625,156451.0
2017-04-20 15:20:00,23.59,23.59,23.58,23.58,38686.0,21.6159,21.6159,21.6067,21.6067,38686.0
2017-04-20 15:25:00,23.57,23.6,23.57,23.57,174477.0,21.5975,21.625,21.5975,21.5975,174477.0
2017-04-20 15:30:00,23.57,23.57,23.53,23.54,186063.0,21.5975,21.5975,21.5609,21.57,186063.0
2017-04-20 15:35:00,23.55,23.57,23.55,23.56,71605.0,21.5792,21.5975,21.5792,21.5884,71605.0
2017-04-20 15:40:00,23.57,23.6,23.56,23.6,411032.0,21.5975,21.625,21.5884,21.625,411032.0
2017-04-20 15:45:00,23.61,23.64,23.6,23.6,211379.0,21.6342,21.6617,21.625,21.625,211379.0
2017-04-20 15:50:00,23.6,23.65,23.6,23.63,187028.0,21.625,21.6708,21.625,21.6525,187028.0
2017-04-20 15:55:00,23.63,23.65,23.57,23.58,1212766.0,21.6525,21.6708,21.5975,21.6067,1212766.0
2017-04-21 09:30:00,23.67,23.67,23.55,23.55,264166.0,21.6892,21.6892,21.5792,21.5792,264166.0
2017-04-21 09:35:00,23.55,23.62,23.54,23.6,227006.0,21.5792,21.6434,21.57,21.625,227006.0
2017-04-21 09:40:00,23.6,23.6,23.56,23.58,132919.0,21.625,21.625,21.5884,21.6067,132919.0
2017-04-21 09:45:00,23.59,23.68,23.59,23.65,245645.0,21.6159,21.6983,21.6159,21.6708,245645.0
2017-04-21 09:50:00,23.66,23.71,23.66,23.71,186735.0,21.68,21.7258,21.68,21.7258,186735.0
2017-04-21 09:55:00,23.7,23.7,23.65,23.67,171167.0,21.7167,21.7167,21.6708,21.6892,171167.0
2017-04-21 10:00:00,23.67,23.68,23.64,23.68,92406.0,21.6892,21.6983,21.6617,21.6983,92406.0
2017-04-21 10:05:00,23.67,23.67,23.64,23.64,87914.0,21.6892,21.6892,21.6617,21.6617,87914.0
2017-04-21 10:10:00,23.64,23.67,23.6,23.67,193360.0,21.6617,21.6892,21.625,21.6892,193360.0
2017-04-21 10:15:00,23.66,23.66,23.49,23.52,461082.0,21.68,21.68,21.5242,21.5517,461082.0
2017-04-21 10:20:00,23.51,23.57,23.51,23.54,231486.0,21.5426,21.5975,21.5426,21.57,231486.0
2017-04-21 10:25:00,23.55,23.55,23.52,23.55,83762.0,21.5792,21.5792,21.5517,21.5792,83762.0
2017-04-21 10:30:00,23.55,23.55,23.5,23.54,98999.0,21.5792,21.5792,21.5334,21.57,98999.0
2017-04-21 10:35:00,23.53,23.57,23.53,23.55,104673.0,21.5609,21.5975,21.5609,21.5792,104673.0
2017-04-21 10:40:00,23.55,23.68,23.55,23.63,338760.0,21.5792,21.6983,21.5792,21.6525,338760.0
2017-04-21 10:45:00,23.63,23.67,23.62,23.67,25939.0,21.6525,21.6892,21.6434,21.6892,25939.0
2017-04-21 10:50:00,23.68,23.68,23.65,23.65,131256.0,21.6983,21.6983,21.6708,21.6708,131256.0
2017-04-21 10:55:00,23.65,23.69,23.63,23.64,131993.0,21.6708,21.7075,21.6525,21.6617,131993.0
2017-04-21 11:00:00,23.65,23.72,23.65,23.7,59540.0,21.6708,21.735,21.6708,21.7167,59540.0
2017-04-21 11:05:00,23.71,23.79,23.7,23.77,112685.0,21.7258,21.7991,21.7167,21.7808,112685.0
2017-04-21 11:10:00,23.76,23.76,23.71,23.72,111931.0,21.7716,21.7716,21.7258,21.735,111931.0
2017-04-21 11:15:00,23.72,23.72,23.65,23.67,247071.0,21.735,21.735,21.6708,21.6892,247071.0
2017-04-21 11:20:00,23.66,23.69,23.65,23.66,66550.0,21.68,21.7075,21.6708,21.68,66550.0
2017-04-21 11:25:00,23.67,23.68,23.64,23.66,189122.0,21.6892,21.6983,21.6617,21.68,189122.0
2017-04-21 11:30:00,23.65,23.68,23.65,23.68,65863.0,21.6708,21.6983,21.6708,21.6983,65863.0
2017-04-21 11:35:00,23.68,23.68,23.63,23.63,131834.0,21.6983,21.6983,21.6525,21.6525,131834.0
2017-04-21 11:40:00,23.62,23.66,23.61,23.64,184381.0,21.6434,21.68,21.6342,21.6617,184381.0
2017-04-21 11:45:00,23.65,23.66,23.64,23.64,50489.0,21.6708,21.68,21.6617,21.6617,50489.0
2017-04-21 11:50:00,23.64,23.68,23.64,23.66,100103.0,21.6617,21.6983,21.6617,21.68,100103.0
2017-04-21 11:55:00,23.66,23.7,23.66,23.68,53117.0,21.68,21.7167,21.68,21.6983,53117.0
2017-04-21 12:00:00,23.68,23.69,23.66,23.67,42162.0,21.6983,21.7075,21.68,21.6892,42162.0
2017-04-21 12:05:00,23.67,23.7,23.67,23.69,151427.0,21.6892,21.7167,21.6892,21.7075,151427.0
2017-04-21 12:10:00,23.68,23.72,23.68,23.72,87241.0,21.6983,21.735,21.6983,21.735,87241.0
2017-04-21 12:15:00,23.72,23.75,23.72,23.74,58251.0,21.735,21.7625,21.735,21.7533,58251.0
2017-04-21 12:20:00,23.74,23.76,23.74,23.74,89896.0,21.7533,21.7716,21.7533,21.7533,89896.0
2017-04-21 12:25:00,23.73,23.77,23.73,23.74,83945.0,21.7441,21.7808,21.7441,21.7533,83945.0
2017-04-21 12:30:00,23.75,23.75,23.7,23.72,61503.0,21.7625,21.7625,21.7167,21.735,61503.0
2017-04-21 12:35:00,23.72,23.73,23.69,23.7,55180.0,21.735,21.7441,21.7075,21.7167,55180.0
2017-04-21 12:40:00,23.7,23.71,23.68,23.71,39175.0,21.7167,21.7258,21.6983,21.7258,39175.0
2017-04-21 12:45:00,23.71,23.71,23.7,23.71,23968.0,21.7258,21.7258,21.7167,21.7258,23968.0
2017-04-21 12:50:00,23.71,23.73,23.7,23.73,23574.0,21.7258,21.7441,21.7167,21.7441,23574.0
2017-04-21 12:55:00,23.72,23.76,23.72,23.76,44116.0,21.735,21.7716,21.735,21.7716,44116.0
2017-04-21 13:00:00,23.76,23.77,23.74,23.77,83917.0,21.7716,21.7808,21.7533,21.7808,83917.0
2017-04-21 13:05:00,23.76,23.77,23.75,23.75,39973.0,21.7716,21.7808,21.7625,21.7625,39973.0
2017-04-21 13:10:00,23.75,23.82,23.74,23.76,266247.0,21.7625,21.8266,21.7533,21.7716,266247.0
2017-04-21 13:15:00,23.75,23.75,23.73,23.73,34195.0,21.7625,21.7625,21.7441,21.7441,34195.0
2017-04-21 13:20:00,23.72,23.72,23.67,23.68,105405.0,21.735,21.735,21.6892,21.6983,105405.0
2017-04-21 13:25:00,23.68,23.74,23.68,23.73,62305.0,21.6983,21.7533,21.6983,21.7441,62305.0
2017-04-21 13:30:00,23.73,23.73,23.68,23.68,74990.0,21.7441,21.7441,21.6983,21.6983,74990.0
2017-04-21 13:35:00,23.68,23.7,23.68,23.7,21159.0,21.6983,21.7167,21.6983,21.7167,21159.0
2017-04-21 13:40:00,23.71,23.71,23.68,23.68,67827.0,21.7258,21.7258,21.6983,21.6983,67827.0
2017-04-21 13:45:00,23.68,23.72,23.68,23.72,127629.0,21.6983,21.735,21.6983,21.735,127629.0
2017-04-21 13:50:00,23.71,23.72,23.68,23.72,97272.0,21.7258,21.735,21.6983,21.735,97272.0
2017-04-21 13:55:00,23.71,23.71,23.6,23.64,297989.0,21.7258,21.7258,21.625,21.6617,297989.0
2017-04-21 14:00:00,23.63,23.65,23.62,23.63,115148.0,21.6525,21.6708,21.6434,21.6525,115148.0
2017-04-21 14:05:00,23.62,23.63,23.59,23.61,116184.0,21.6434,21.6525,21.6159,21.6342,116184.0
2017-04-21 14:10:00,23.6,23.6,23.56,23.56,139624.0,21.625,21.625,21.5884,21.5884,139624.0
2017-04-21 14:15:00,23.56,23.57,23.53,23.55,146893.0,21.5884,21.5975,21.5609,21.5792,146893.0
2017-04-21 14:20:00,23.54,23.58,23.52,23.58,85485.0,21.57,21.6067,21.5517,21.6067,85485.0
2017-04-21 14:25:00,23.58,23.59,23.57,23.58,61527.0,21.6067,21.6159,21.5975,21.6067,61527.0
2017-04-21 14:30:00,23.58,23.58,23.56,23.56,53211.0,21.6067,21.6067,21.5884,21.5884,53211.0
2017-04-21 14:35:00,23.56,23.57,23.55,23.55,46902.0,21.5884,21.5975,21.5792,21.5792,46902.0
2017-04-21 14:40:00,23.55,23.56,23.55,23.55,27852.0,21.5792,21.5884,21.5792,21.5792,27852.0
2017-04-21 14:45:00,23.55,23.61,23.54,23.6,64485.0,21.5792,21.6342,21.57,21.625,64485.0
2017-04-21 14:50:00,23.6,23.6,23.57,23.59,108720.0,21.625,21.625,21.5975,21.6159,108720.0
2017-04-21 14:55:00,23.59,23.6,23.55,23.58,206017.0,21.6159,21.625,21.5792,21.6067,206017.0
2017-04-21 15:00:00,23.59,23.63,23.58,23.59,141049.0,21.6159,21.6525,21.6067,21.6159,141049.0
2017-04-21 15:05:00,23.6,23.63,23.59,23.6,82253.0,21.625,21.6525,21.6159,21.625,82253.0
2017-04-21 15:10:00,23.59,23.61,23.58,23.58,32116.0,21.6159,21.6342,21.6067,21.6067,32116.0
2017-04-21 15:15:00,23.58,23.61,23.58,23.61,88999.0,21.6067,21.6342,21.6067,21.6342,88999.0
2017-04-21 15:20:00,23.61,23.64,23.6,23.63,112487.0,21.6342,21.6617,21.625,21.6525,112487.0
2017-04-21 15:25:00,23.63,23.63,23.58,23.59,136044.0,21.6525,21.6525,21.6067,21.6159,136044.0
2017-04-21 15:30:00,23.59,23.61,23.58,23.58,95683.0,21.6159,21.6342,21.6067,21.6067,95683.0
2017-04-21 15:35:00,23.58,23.59,23.56,23.59,212319.0,21.6067,21.6159,21.5884,21.6159,212319.0
2017-04-21 15:40:00,23.59,23.65,23.58,23.65,170935.0,21.6159,21.6708,21.6067,21.6708,170935.0
2017-04-21 15:45:00,23.65,23.67,23.6,23.61,431019.0,21.6708,21.6892,21.625,21.6342,431019.0
2017-04-21 15:50:00,23.61,23.66,23.61,23.63,363340.0,21.6342,21.68,21.6342,21.6525,363340.0
2017-04-21 15:55:00,23.64,23.69,23.61,23.62,1070909.0,21.6617,21.7075,21.6342,21.6434,1070909.0
2017-04-24 09:30:00,23.14,23.17,23.08,23.12,604069.0,21.2035,21.231,21.1485,21.1852,604069.0
2017-04-24 09:35:00,23.13,23.25,23.12,23.18,346908.0,21.1944,21.3043,21.1852,21.2402,346908.0
2017-04-24 09:40:00,23.17,23.25,23.17,23.24,283585.0,21.231,21.3043,21.231,21.2952,283585.0
2017-04-24 09:45:00,23.24,23.29,23.22,23.24,291326.0,21.2952,21.341,21.2768,21.2952,291326.0
2017-04-24 09:50:00,23.24,23.33,23.23,23.3,292845.0,21.2952,21.3776,21.286,21.3501,292845.0
2017-04-24 09:55:00,23.3,23.3,23.18,23.19,225625.0,21.3501,21.3501,21.2402,21.2493,225625.0
2017-04-24 10:00:00,23.19,23.19,23.13,23.13,179601.0,21.2493,21.2493,21.1944,21.1944,179601.0
2017-04-24 10:05:00,23.14,23.19,23.14,23.18,319160.0,21.2035,21.2493,21.2035,21.2402,319160.0
2017-04-24 10:10:00,23.18,23.23,23.18,23.23,240930.0,21.2402,21.286,21.2402,21.286,240930.0
2017-04-24 10:15:00,23.24,23.26,23.22,23.24,161907.0,21.2952,21.3135,21.2768,21.2952,161907.0
2017-04-24 10:20:00,23.25,23.27,23.23,23.27,179431.0,21.3043,21.3226,21.286,21.3226,179431.0
2017-04-24 10:25:00,23.27,23.28,23.26,23.26,115947.0,21.3226,21.3318,21.3135,21.3135,115947.0
2017-04-24 10:30:00,23.26,23.37,23.26,23.36,327831.0,21.3135,21.4143,21.3135,21.4051,327831.0
2017-04-24 10:35:00,23.36,23.38,23.33,23.38,141265.0,21.4051,21.4234,21.3776,21.4234,141265.0
2017-04-24 10:40:00,23.37,23.42,23.35,23.36,124415.0,21.4143,21.4601,21.3959,21.4051,124415.0
2017-04-24 10:45:00,23.36,23.4,23.35,23.38,130742.0,21.4051,21.4418,21.3959,21.4234,130742.0
2017-04-24 10:50:00,23.38,23.41,23.37,23.39,113886.0,21.4234,21.4509,21.4143,21.4326,113886.0
2017-04-24 10:55:00,23.39,23.39,23.34,23.36,80840.0,21.4326,21.4326,21.3868,21.4051,80840.0
2017-04-24 11:00:00,23.35,23.35,23.28,23.29,92832.0,21.3959,21.3959,21.3318,21.341,92832.0
2017-04-24 11:05:00,23.29,23.36,23.29,23.34,152014.0,21.341,21.4051,21.341,21.3868,152014.0
2017-04-24 11:10:00,23.35,23.35,23.31,23.34,33843.0,21.3959,21.3959,21.3593,21.3868,33843.0
2017-04-24 11:15:00,23.34,23.4,23.34,23.38,110681.0,21.3868,21.4418,21.3868,21.4234,110681.0
2017-04-24 11:20:00,23.38,23.43,23.38,23.42,93154.0,21.4234,21.4693,21.4234,21.4601,93154.0
2017-04-24 11:25:00,23.41,23.43,23.39,23.41,191433.0,21.4509,21.4693,21.4326,21.4509,191433.0
2017-04-24 11:30:00,23.41,23.41,23.36,23.36,34566.0,21.4509,21.4509,21.4051,21.4051,34566.0
2017-04-24 11:35:00,23.36,23.4,23.35,23.4,122914.0,21.4051,21.4418,21.3959,21.4418,122914.0
2017-04-24 11:40:00,23.39,23.41,23.37,23.37,75314.0,21.4326,21.4509,21.4143,21.4143,75314.0
2017-04-24 11:45:00,23.37,23.41,23.37,23.38,104472.0,21.4143,21.4509,21.4143,21.4234,104472.0
2017-04-24 11:50:00,23.39,23.39,23.35,23.36,39527.0,21.4326,21.4326,21.3959,21.4051,39527.0
2017-04-24 11:55:00,23.37,23.41,23.36,23.37,82671.0,21.4143,21.4509,21.4051,21.4143,82671.0
2017-04-24 12:00:00,23.36,23.37,23.34,23.35,77908.0,21.4051,21.4143,21.3868,21.3959,77908.0
2017-04-24 12:05:00,23.35,23.37,23.34,23.36,21983.0,21.3959,21.4143,21.3868,21.4051,21983.0
2017-04-24 12:10:00,23.37,23.39,23.36,23.39,19819.0,21.4143,21.4326,21.4051,21.4326,19819.0
2017-04-24 12:15:00,23.38,23.42,23.38,23.38,71653.0,21.4234,21.4601,21.4234,21.4234,71653.0
2017-04-24 12:20:00,23.38,23.38,23.33,23.33,57176.0,21.4234,21.4234,21.3776,21.3776,57176.0
2017-04-24 12:25:00,23.34,23.36,23.34,23.36,30288.0,21.3868,21.4051,21.3868,21.4051,30288.0
2017-04-24 12:30:00,23.36,23.36,23.33,23.35,47386.0,21.4051,21.4051,21.3776,21.3959,47386.0
2017-04-24 12:35:00,23.35,23.35,23.33,23.34,67535.0,21.3959,21.3959,21.3776,21.3868,67535.0
2017-04-24 12:40:00,23.33,23.33,23.32,23.33,78059.0,21.3776,21.3776,21.3685,21.3776,78059.0
2017-04-24 12:45:00,23.33,23.33,23.31,23.32,102280.0,21.3776,21.3776,21.3593,21.3685,102280.0
2017-04-24 12:50:00,23.32,23.32,23.29,23.3,55597.0,21.3685,21.3685,21.341,21.3501,55597.0
2017-04-24 12:55:00,23.29,23.34,23.28,23.33,98188.0,21.341,21.3868,21.3318,21.3776,98188.0
2017-04-24 13:00:00,23.34,23.34,23.33,23.34,74136.0,21.3868,21.3868,21.3776,21.3868,74136.0
2017-04-24 13:05:00,23.35,23.35,23.33,23.34,22193.0,21.3959,21.3959,21.3776,21.3868,22193.0
2017-04-24 13:10:00,23.33,23.35,23.3,23.3,59854.0,21.3776,21.3959,21.3501,21.3501,59854.0
2017-04-24 13:15:00,23.31,23.31,23.26,23.27,95925.0,21.3593,21.3593,21.3135,21.3226,95925.0
2017-04-24 13:20:00,23.27,23.3,23.25,23.3,114580.0,21.3226,21.3501,21.3043,21.3501,114580.0
2017-04-24 13:25:00,23.31,23.35,23.3,23.34,105744.0,21.3593,21.3959,21.3501,21.3868,105744.0
2017-04-24 13:30:00,23.34,23.34,23.31,23.33,58370.0,21.3868,21.3868,21.3593,21.3776,58370.0
2017-04-24 13:35:00,23.33,23.36,23.33,23.36,53643.0,21.3776,21.4051,21.3776,21.4051,53643.0
2017-04-24 13:40:00,23.36,23.36,23.33,23.33,36021.0,21.4051,21.4051,21.3776,21.3776,36021.0
2017-04-24 13:45:00,23.34,23.36,23.33,23.36,97651.0,21.3868,21.4051,21.3776,21.4051,97651.0
2017-04-24 13:50:00,23.37,23.38,23.35,23.38,123182.0,21.4143,21.4234,21.3959,21.4234,123182.0
2017-04-24 13:55:00,23.37,23.38,23.34,23.34,58584.0,21.4143,21.4234,21.3868,21.3868,58584.0
2017-04-24 14:00:00,23.34,23.36,23.34,23.36,38709.0,21.3868,21.4051,21.3868,21.4051,38709.0
2017-04-24 14:05:00,23.36,23.38,23.36,23.38,27440.0,21.4051,21.4234,21.4051,21.4234,27440.0
2017-04-24 14:10:00,23.38,23.39,23.35,23.36,55851.0,21.4234,21.4326,21.3959,21.4051,55851.0
2017-04-24 14:15:00,23.35,23.35,23.33,23.35,88458.0,21.3959,21.3959,21.3776,21.3959,88458.0
2017-04-24 14:20:00,23.35,23.35,23.32,23.35,143399.0,21.3959,21.3959,21.3685,21.3959,143399.0
2017-04-24 14:25:00,23.36,23.36,23.33,23.33,54323.0,21.4051,21.4051,21.3776,21.3776,54323.0
2017-04-24 14:30:00,23.32,23.33,23.31,23.31,82649.0,21.3685,21.3776,21.3593,21.3593,82649.0
2017-04-24 14:35:00,23.3,23.32,23.3,23.31,84258.0,21.3501,21.3685,21.3501,21.3593,84258.0
2017-04-24 14:40:00,23.31,23.33,23.3,23.32,142409.0,21.3593,21.3776,21.3501,21.3685,142409.0
2017-04-24 14:45:00,23.32,23.32,23.29,23.3,92389.0,21.3685,21.3685,21.341,21.3501,92389.0
2017-04-24 14:50:00,23.31,23.32,23.31,23.31,63268.0,21.3593,21.3685,21.3593,21.3593,63268.0
2017-04-24 14:55:00,23.32,23.34,23.32,23.34,91161.0,21.3685,21.3868,21.3685,21.3868,91161.0
2017-04-24 15:00:00,23.34,23.35,23.32,23.32,125984.0,21.3868,21.3959,21.3685,21.3685,125984.0
2017-04-24 15:05:00,23.32,23.36,23.32,23.36,81054.0,21.3685,21.4051,21.3685,21.4051,81054.0
2017-04-24 15:10:00,23.35,23.35,23.33,23.34,61324.0,21.3959,21.3959,21.3776,21.3868,61324.0
2017-04-24 15:15:00,23.33,23.33,23.31,23.32,67039.0,21.3776,21.3776,21.3593,21.3685,67039.0
2017-04-24 15:20:00,23.31,23.31,23.29,23.31,95375.0,21.3593,21.3593,21.341,21.3593,95375.0
2017-04-24 15:25:00,23.31,23.31,23.28,23.29,188584.0,21.3593,21.3593,21.3318,21.341,188584.0
2017-04-24 15:30:00,23.3,23.31,23.28,23.3,114908.0,21.3501,21.3593,21.3318,21.3501,114908.0
2017-04-24 15:35:00,23.3,23.31,23.28,23.3,127795.0,21.3501,21.3593,21.3318,21.3501,127795.0
2017-04-24 15:40:00,23.3,23.34,23.29,23.33,116801.0,21.3501,21.3868,21.341,21.3776,116801.0
2017-04-24 15:45:00,23.33,23.36,23.32,23.33,307876.0,21.3776,21.4051,21.3685,21.3776,307876.0
2017-04-24 15:50:00,23.33,23.33,23.28,23.28,216109.0,21.3776,21.3776,21.3318,21.3318,216109.0
2017-04-24 15:55:00,23.28,23.3,23.2,23.21,1283440.0,21.3318,21.3501,21.2585,21.2677,1283440.0
2017-04-25 09:30:00,22.91,22.91,22.78,22.84,789329.0,20.9928,20.9928,20.8736,20.9286,789329.0
2017-04-25 09:35:00,22.85,22.85,22.74,22.74,688177.0,20.9378,20.9378,20.837,20.837,688177.0
2017-04-25 09:40:00,22.74,22.76,22.7,22.75,809631.0,20.837,20.8553,20.8003,20.8462,809631.0
2017-04-25 09:45:00,22.75,22.75,22.64,22.64,540032.0,20.8462,20.8462,20.7454,20.7454,540032.0
2017-04-25 09:50:00,22.64,22.68,22.6,22.6,612691.0,20.7454,20.782,20.7087,20.7087,612691.0
2017-04-25 09:55:00,22.59,22.63,22.52,22.55,655606.0,20.6995,20.7362,20.6354,20.6629,655606.0
2017-04-25 10:00:00,22.55,22.61,22.5,22.59,899272.0,20.6629,20.7179,20.6171,20.6995,899272.0
2017-04-25 10:05:00,22.58,22.59,22.51,22.52,385097.0,20.6904,20.6995,20.6262,20.6354,385097.0
2017-04-25 10:10:00,22.51,22.56,22.5,22.55,385735.0,20.6262,20.6721,20.6171,20.6629,385735.0
2017-04-25 10:15:00,22.56,22.6,22.52,22.53,458365.0,20.6721,20.7087,20.6354,20.6446,458365.0
2017-04-25 10:20:00,22.52,22.52,22.43,22.44,857086.0,20.6354,20.6354,20.5529,20.5621,857086.0
2017-04-25 10:25:00,22.44,22.47,22.41,22.47,458825.0,20.5621,20.5896,20.5346,20.5896,458825.0
2017-04-25 10:30:00,22.46,22.46,22.33,22.35,914526.0,20.5804,20.5804,20.4613,20.4796,914526.0
2017-04-25 10:35:00,22.35,22.36,22.19,22.22,784915.0,20.4796,20.4888,20.333,20.3605,784915.0
2017-04-25 10:40:00,22.22,22.25,22.19,22.23,220148.0,20.3605,20.388,20.333,20.3697,220148.0
2017-04-25 10:45:00,22.22,22.24,22.07,22.07,331073.0,20.3605,20.3788,20.2231,20.2231,331073.0
2017-04-25 10:50:00,22.08,22.17,22.06,22.16,369501.0,20.2322,20.3147,20.2139,20.3055,369501.0
2017-04-25 10:55:00,22.16,22.18,22.14,22.14,173999.0,20.3055,20.3239,20.2872,20.2872,173999.0
2017-04-25 11:00:00,22.14,22.17,22.09,22.15,417695.0,20.2872,20.3147,20.2414,20.2964,417695.0
2017-04-25 11:05:00,22.15,22.18,22.11,22.13,256602.0,20.2964,20.3239,20.2597,20.278,256602.0
2017-04-25 11:10:00,22.13,22.19,22.13,22.17,176603.0,20.278,20.333,20.278,20.3147,176603.0
2017-04-25 11:15:00,22.17,22.18,22.11,22.11,265221.0,20.3147,20.3239,20.2597,20.2597,265221.0
2017-04-25 11:20:00,22.11,22.17,22.1,22.16,280377.0,20.2597,20.3147,20.2506,20.3055,280377.0
2017-04-25 11:25:00,22.16,22.22,22.16,22.2,275242.0,20.3055,20.3605,20.3055,20.3422,275242.0
2017-04-25 11:30:00,22.2,22.27,22.2,22.25,379301.0,20.3422,20.4063,20.3422,20.388,379301.0
2017-04-25 11:35:00,22.25,22.25,22.22,22.23,125078.0,20.388,20.388,20.3605,20.3697,125078.0
2017-04-25 11:40:00,22.23,22.25,22.2,22.24,114463.0,20.3697,20.388,20.3422,20.3788,114463.0
2017-04-25 11:45:00,22.23,22.23,22.2,22.2,225906.0,20.3697,20.3697,20.3422,20.3422,225906.0
2017-04-25 11:50:00,22.2,22.24,22.2,22.24,132295.0,20.3422,20.3788,20.3422,20.3788,132295.0
2017-04-25 11:55:00,22.24,22.24,22.21,22.22,73963.0,20.3788,20.3788,20.3514,20.3605,73963.0
2017-04-25 12:00:00,22.22,22.24,22.15,22.16,242155.0,20.3605,20.3788,20.2964,20.3055,242155.0
2017-04-25 12:05:00,22.15,22.15,22.08,22.08,488077.0,20.2964,20.2964,20.2322,20.2322,488077.0
2017-04-25 12:10:00,22.08,22.09,22.06,22.06,299231.0,20.2322,20.2414,20.2139,20.2139,299231.0
2017-04-25 12:15:00,22.06,22.06,21.98,21.98,422515.0,20.2139,20.2139,20.1406,20.1406,422515.0
2017-04-25 12:20:00,21.99,22.02,21.96,22.01,270052.0,20.1498,20.1773,20.1223,20.1681,270052.0
2017-04-25 12:25:00,22.01,22.04,21.99,22.03,155072.0,20.1681,20.1956,20.1498,20.1864,155072.0
2017-04-25 12:30:00,22.03,22.08,22.03,22.08,141396.0,20.1864,20.2322,20.1864,20.2322,141396.0
2017-04-25 12:35:00,22.08,22.13,22.08,22.11,296210.0,20.2322,20.278,20.2322,20.2597,296210.0
2017-04-25 12:40:00,22.12,22.12,22.08,22.1,194062.0,20.2689,20.2689,20.2322,20.2506,194062.0
2017-04-25 12:45:00,22.11,22.13,22.1,22.12,143289.0,20.2597,20.278,20.2506,20.2689,143289.0
2017-04-25 12:50:00,22.13,22.13,22.1,22.1,104472.0,20.278,20.278,20.2506,20.2506,104472.0
2017-04-25 12:55:00,22.11,22.17,22.11,22.16,218146.0,20.2597,20.3147,20.2597,20.3055,218146.0
2017-04-25 13:00:00,22.16,22.18,22.15,22.16,108234.0,20.3055,20.3239,20.2964,20.3055,108234.0
2017-04-25 13:05:00,22.16,22.18,22.16,22.17,138177.0,20.3055,20.3239,20.3055,20.3147,138177.0
2017-04-25 13:10:00,22.17,22.17,22.14,22.15,83455.0,20.3147,20.3147,20.2872,20.2964,83455.0
2017-04-25 13:15:00,22.14,22.19,22.14,22.18,159699.0,20.2872,20.333,20.2872,20.3239,159699.0
2017-04-25 13:20:00,22.18,22.19,22.16,22.16,141349.0,20.3239,20.333,20.3055,20.3055,141349.0
2017-04-25 13:25:00,22.16,22.23,22.15,22.2,147827.0,20.3055,20.3697,20.2964,20.3422,147827.0
2017-04-25 13:30:00,22.19,22.2,22.17,22.17,96777.0,20.333,20.3422,20.3147,20.3147,96777.0
2017-04-25 13:35:00,22.17,22.21,22.16,22.19,190883.0,20.3147,20.3514,20.3055,20.333,190883.0
2017-04-25 13:40:00,22.19,22.2,22.17,22.18,89706.0,20.333,20.3422,20.3147,20.3239,89706.0
2017-04-25 13:45:00,22.18,22.18,22.14,22.15,113234.0,20.3239,20.3239,20.2872,20.2964,113234.0
2017-04-25 13:50:00,22.15,22.16,22.13,22.14,110777.0,20.2964,20.3055,20.278,20.2872,110777.0
2017-04-25 13:55:00,22.13,22.14,22.11,22.13,100931.0,20.278,20.2872,20.2597,20.278,100931.0
2017-04-25 14:00:00,22.13,22.15,22.12,22.14,131643.0,20.278,20.2964,20.2689,20.2872,131643.0
2017-04-25 14:05:00,22.14,22.16,22.11,22.11,153257.0,20.2872,20.3055,20.2597,20.2597,153257.0
2017-04-25 14:10:00,22.11,22.13,22.09,22.09,206264.0,20.2597,20.278,20.2414,20.2414,206264.0
2017-04-25 14:15:00,22.09,22.1,22.06,22.08,208967.0,20.2414,20.2506,20.2139,20.2322,208967.0
2017-04-25 14:20:00,22.08,22.09,22.08,22.08,94223.0,20.2322,20.2414,20.2322,20.2322,94223.0
2017-04-25 14:25:00,22.08,22.14,22.08,22.14,83681.0,20.2322,20.2872,20.2322,20.2872,83681.0
2017-04-25 14:30:00,22.14,22.19,22.14,22.18,61759.0,20.2872,20.333,20.2872,20.3239,61759.0
2017-04-25 14:35:00,22.17,22.19,22.17,22.18,52588.0,20.3147,20.333,20.3147,20.3239,52588.0
2017-04-25 14:40:00,22.18,22.23,22.17,22.2,113256.0,20.3239,20.3697,20.3147,20.3422,113256.0
2017-04-25 14:45:00,22.2,22.25,22.2,22.23,184619.0,20.3422,20.388,20.3422,20.3697,184619.0
2017-04-25 14:50:00,22.24,22.25,22.22,22.24,89433.0,20.3788,20.388,20.3605,20.3788,89433.0
2017-04-25 14:55:00,22.24,22.25,22.21,22.24,90383.0,20.3788,20.388,20.3514,20.3788,90383.0
2017-04-25 15:00:00,22.24,22.25,22.24,22.25,25031.0,20.3788,20.388,20.3788,20.388,25031.0
2017-04-25 15:05:00,22.24,22.25,22.24,22.24,118756.0,20.3788,20.388,20.3788,20.3788,118756.0
2017-04-25 15:10:00,22.24,22.24,22.19,22.19,178770.0,20.3788,20.3788,20.333,20.333,178770.0
2017-04-25 15:15:00,22.19,22.23,22.18,22.23,187054.0,20.333,20.3697,20.3239,20.3697,187054.0
2017-04-25 15:20:00,22.23,22.23,22.17,22.17,151994.0,20.3697,20.3697,20.3147,20.3147,151994.0
2017-04-25 15:25:00,22.17,22.18,22.14,22.16,198536.0,20.3147,20.3239,20.2872,20.3055,198536.0
2017-04-25 15:30:00,22.16,22.17,22.14,22.14,300268.0,20.3055,20.3147,20.2872,20.2872,300268.0
2017-04-25 15:35:00,22.15,22.16,22.11,22.16,367212.0,20.2964,20.3055,20.2597,20.3055,367212.0
2017-04-25 15:40:00,22.16,22.19,22.15,22.18,507087.0,20.3055,20.333,20.2964,20.3239,507087.0
2017-04-25 15:45:00,22.18,22.18,22.12,22.17,628510.0,20.3239,20.3239,20.2689,20.3147,628510.0
2017-04-25 15:50:00,22.17,22.18,22.16,22.16,426982.0,20.3147,20.3239,20.3055,20.3055,426982.0
2017-04-25 15:55:00,22.16,22.21,22.13,22.21,1150741.0,20.3055,20.3514,20.278,20.3514,1150741.0
2017-04-26 09:30:00,22.2,22.2,22.06,22.08,396267.0,20.3422,20.3422,20.2139,20.2322,396267.0
2017-04-26 09:35:00,22.08,22.17,22.05,22.17,293214.0,20.2322,20.3147,20.2047,20.3147,293214.0
2017-04-26 09:40:00,22.16,22.16,22.08,22.11,219712.0,20.3055,20.3055,20.2322,20.2597,219712.0
2017-04-26 09:45:00,22.11,22.18,22.11,22.15,70519.0,20.2597,20.3239,20.2597,20.2964,70519.0
2017-04-26 09:50:00,22.16,22.22,22.16,22.19,163791.0,20.3055,20.3605,20.3055,20.333,163791.0
2017-04-26 09:55:00,22.18,22.21,22.17,22.21,73551.0,20.3239,20.3514,20.3147,20.3514,73551.0
2017-04-26 10:00:00,22.21,22.23,22.18,22.21,110224.0,20.3514,20.3697,20.3239,20.3514,110224.0
2017-04-26 10:05:00,22.22,22.22,22.17,22.18,93060.0,20.3605,20.3605,20.3147,20.3239,93060.0
2017-04-26 10:10:00,22.18,22.18,22.09,22.1,116972.0,20.3239,20.3239,20.2414,20.2506,116972.0
2017-04-26 10:15:00,22.09,22.11,22.07,22.07,69971.0,20.2414,20.2597,20.2231,20.2231,69971.0
2017-04-26 10:20:00,22.07,22.08,22.06,22.07,60780.0,20.2231,20.2322,20.2139,20.2231,60780.0
2017-04-26 10:25:00,22.06,22.08,22.04,22.06,154380.0,20.2139,20.2322,20.1956,20.2139,154380.0
2017-04-26 10:30:00,22.07,22.12,22.07,22.12,130271.0,20.2231,20.2689,20.2231,20.2689,130271.0
2017-04-26 10:35:00,22.13,22.15,22.11,22.11,154696.0,20.278,20.2964,20.2597,20.2597,154696.0
2017-04-26 10:40:00,22.11,22.14,22.1,22.13,72451.0,20.2597,20.2872,20.2506,20.278,72451.0
2017-04-26 10:45:00,22.12,22.12,22.09,22.11,55927.0,20.2689,20.2689,20.2414,20.2597,55927.0
2017-04-26 10:50:00,22.1,22.1,22.06,22.08,112827.0,20.2506,20.2506,20.2139,20.2322,112827.0
2017-04-26 10:55:00,22.08,22.12,22.07,22.07,74720.0,20.2322,20.2689,20.2231,20.2231,74720.0
2017-04-26 11:00:00,22.07,22.12,22.07,22.08,162848.0,20.2231,20.2689,20.2231,20.2322,162848.0
2017-04-26 11:05:00,22.08,22.09,22.08,22.08,42397.0,20.2322,20.2414,20.2322,20.2322,42397.0
2017-04-26 11:10:00,22.08,22.08,22.06,22.07,83865.0,20.2322,20.2322,20.2139,20.2231,83865.0
2017-04-26 11:15:00,22.07,22.08,22.06,22.08,39600.0,20.2231,20.2322,20.2139,20.2322,39600.0
2017-04-26 11:20:00,22.09,22.13,22.06,22.06,151607.0,20.2414,20.278,20.2139,20.2139,151607.0
2017-04-26 11:25:00,22.06,22.08,22.04,22.04,146313.0,20.2139,20.2322,20.1956,20.1956,146313.0
2017-04-26 11:30:00,22.04,22.04,22.02,22.03,84306.0,20.1956,20.1956,20.1773,20.1864,84306.0
2017-04-26 11:35:00,22.03,22.03,21.99,21.99,81456.0,20.1864,20.1864,20.1498,20.1498,81456.0
2017-04-26 11:40:00,21.99,21.99,21.96,21.98,125958.0,20.1498,20.1498,20.1223,20.1406,125958.0
2017-04-26 11:45:00,21.97,22.16,21.97,22.16,460218.0,20.1314,20.3055,20.1314,20.3055,460218.0
2017-04-26 11:50:00,22.16,22.16,22.12,22.13,297847.0,20.3055,20.3055,20.2689,20.278,297847.0
2017-04-26 11:55:00,22.13,22.13,22.09,22.09,146208.0,20.278,20.278,20.2414,20.2414,146208.0
2017-04-26 12:00:00,22.1,22.13,22.04,22.05,119667.0,20.2506,20.278,20.1956,20.2047,119667.0
2017-04-26 12:05:00,22.06,22.09,22.05,22.06,66099.0,20.2139,20.2414,20.2047,20.2139,66099.0
2017-04-26 12:10:00,22.06,22.06,22.04,22.05,33876.0,20.2139,20.2139,20.1956,20.2047,33876.0
2017-04-26 12:15:00,22.05,22.08,22.05,22.07,91497.0,20.2047,20.2322,20.2047,20.2231,91497.0
2017-04-26 12:20:00,22.07,22.07,22.05,22.06,29696.0,20.2231,20.2231,20.2047,20.2139,29696.0
2017-04-26 12:25:00,22.06,22.07,22.06,22.06,38743.0,20.2139,20.2231,20.2139,20.2139,38743.0
2017-04-26 12:30:00,22.07,22.07,22.02,22.02,62058.0,20.2231,20.2231,20.1773,20.1773,62058.0
2017-04-26 12:35:00,22.02,22.03,22.0,22.0,82290.0,20.1773,20.1864,20.1589,20.1589,82290.0
2017-04-26 12:40:00,22.0,22.02,22.0,22.0,58048.0,20.1589,20.1773,20.1589,20.1589,58048.0
2017-04-26 12:45:00,22.0,22.0,21.97,21.98,53451.0,20.1589,20.1589,20.1314,20.1406,53451.0
2017-04-26 12:50:00,21.98,21.98,21.92,21.93,118462.0,20.1406,20.1406,20.0856,20.0948,118462.0
2017-04-26 12:55:00,21.92,21.94,21.9,21.9,126353.0,20.0856,20.1039,20.0673,20.0673,126353.0
2017-04-26 13:00:00,21.91,21.91,21.87,21.88,193086.0,20.0765,20.0765,20.0398,20.049,193086.0
2017-04-26 13:05:00,21.88,21.88,21.83,21.84,114800.0,20.049,20.049,20.0032,20.0123,114800.0
2017-04-26 13:10:00,21.83,21.89,21.83,21.88,109806.0,20.0032,20.0581,20.0032,20.049,109806.0
2017-04-26 13:15:00,21.88,21.92,21.88,21.91,150449.0,20.049,20.0856,20.049,20.0765,150449.0
2017-04-26 13:20:00,21.9,21.91,21.86,21.86,157157.0,20.0673,20.0765,20.0306,20.0306,157157.0
2017-04-26 13:25:00,21.85,21.88,21.85,21.88,111919.0,20.0215,20.049,20.0215,20.049,111919.0
2017-04-26 13:30:00,21.88,21.91,21.87,21.87,237699.0,20.049,20.0765,20.0398,20.0398,237699.0
2017-04-26 13:35:00,21.87,21.87,21.78,21.78,305538.0,20.0398,20.0398,19.9573,19.9573,305538.0
2017-04-26 13:40:00,21.77,21.81,21.69,21.7,593626.0,19.9482,19.9848,19.8749,19.884,593626.0
2017-04-26 13:45:00,21.7,21.83,21.68,21.82,845004.0,19.884,20.0032,19.8657,19.994,845004.0
2017-04-26 13:50:00,21.82,21.83,21.73,21.77,519457.0,19.994,20.0032,19.9115,19.9482,519457.0
2017-04-26 13:55:00,21.77,21.86,21.76,21.86,437989.0,19.9482,20.0306,19.939,20.0306,437989.0
2017-04-26 14:00:00,21.85,22.0,21.83,21.95,487418.0,20.0215,20.1589,20.0032,20.1131,487418.0
2017-04-26 14:05:00,21.95,22.05,21.95,22.0,326232.0,20.1131,20.2047,20.1131,20.1589,326232.0
2017-04-26 14:10:00,22.0,22.13,21.98,22.13,390636.0,20.1589,20.278,20.1406,20.278,390636.0
2017-04-26 14:15:00,22.14,22.34,22.09,22.34,966345.0,20.2872,20.4705,20.2414,20.4705,966345.0
2017-04-26 14:20:00,22.34,22.36,22.26,22.31,409309.0,20.4705,20.4888,20.3972,20.443,409309.0
2017-04-26 14:25:00,22.31,22.38,22.29,22.37,220893.0,20.443,20.5071,20.4247,20.498,220893.0
2017-04-26 14:30:00,22.37,22.38,22.3,22.31,215890.0,20.498,20.5071,20.4338,20.443,215890.0
2017-04-26 14:35:00,22.31,22.37,22.28,22.3,368029.0,20.443,20.498,20.4155,20.4338,368029.0
2017-04-26 14:40:00,22.31,22.31,22.25,22.26,157586.0,20.443,20.443,20.388,20.3972,157586.0
2017-04-26 14:45:00,22.26,22.26,22.16,22.22,349932.0,20.3972,20.3972,20.3055,20.3605,349932.0
2017-04-26 14:50:00,22.22,22.25,22.2,22.25,108138.0,20.3605,20.388,20.3422,20.388,108138.0
2017-04-26 14:55:00,22.26,22.32,22.24,22.29,202245.0,20.3972,20.4521,20.3788,20.4247,202245.0
2017-04-26 15:00:00,22.29,22.35,22.29,22.33,160624.0,20.4247,20.4796,20.4247,20.4613,160624.0
2017-04-26 15:05:00,22.33,22.37,22.31,22.32,155371.0,20.4613,20.498,20.443,20.4521,155371.0
2017-04-26 15:10:00,22.32,22.33,22.26,22.31,147283.0,20.4521,20.4613,20.3972,20.443,147283.0
2017-04-26 15:15:00,22.31,22.35,22.31,22.35,108017.0,20.443,20.4796,20.443,20.4796,108017.0
2017-04-26 15:20:00,22.34,22.35,22.29,22.29,140447.0,20.4705,20.4796,20.4247,20.4247,140447.0
2017-04-26 15:25:00,22.3,22.3,22.25,22.25,175045.0,20.4338,20.4338,20.388,20.388,175045.0
2017-04-26 15:30:00,22.26,22.3,22.25,22.27,139400.0,20.3972,20.4338,20.388,20.4063,139400.0
2017-04-26 15:35:00,22.27,22.31,22.25,22.31,242405.0,20.4063,20.443,20.388,20.443,242405.0
2017-04-26 15:40:00,22.31,22.33,22.29,22.33,227806.0,20.443,20.4613,20.4247,20.4613,227806.0
2017-04-26 15:45:00,22.33,22.42,22.33,22.39,414593.0,20.4613,20.5438,20.4613,20.5163,414593.0
2017-04-26 15:50:00,22.39,22.41,22.38,22.38,230322.0,20.5163,20.5346,20.5071,20.5071,230322.0
2017-04-26 15:55:00,22.39,22.39,22.24,22.25,1384830.0,20.5163,20.5163,20.3788,20.388,1384830.0
2017-04-27 09:30:00,22.26,22.26,22.07,22.08,639301.0,20.3972,20.3972,20.2231,20.2322,639301.0
2017-04-27 09:35:00,22.08,22.09,21.86,21.88,545874.0,20.2322,20.2414,20.0306,20.049,545874.0
2017-04-27 09:40:00,21.87,21.94,21.85,21.89,455558.0,20.0398,20.1039,20.0215,20.0581,455558.0
2017-04-27 09:45:00,21.89,21.97,21.89,21.97,335137.0,20.0581,20.1314,20.0581,20.1314,335137.0
2017-04-27 09:50:00,21.96,21.96,21.9,21.9,315652.0,20.1223,20.1223,20.0673,20.0673,315652.0
2017-04-27 09:55:00,21.9,21.95,21.85,21.88,474250.0,20.0673,20.1131,20.0215,20.049,474250.0
2017-04-27 10:00:00,21.88,21.92,21.86,21.91,205993.0,20.049,20.0856,20.0306,20.0765,205993.0
2017-04-27 10:05:00,21.91,21.97,21.88,21.88,281444.0,20.0765,20.1314,20.049,20.049,281444.0
2017-04-27 10:10:00,21.88,21.9,21.84,21.84,152715.0,20.049,20.0673,20.0123,20.0123,152715.0
2017-04-27 10:15:00,21.84,21.85,21.77,21.78,181538.0,20.0123,20.0215,19.9482,19.9573,181538.0
2017-04-27 10:20:00,21.78,21.81,21.73,21.78,175133.0,19.9573,19.9848,19.9115,19.9573,175133.0
2017-04-27 10:25:00,21.78,21.81,21.76,21.78,217426.0,19.9573,19.9848,19.939,19.9573,217426.0
2017-04-27 10:30:00,21.77,21.85,21.77,21.82,373932.0,19.9482,20.0215,19.9482,19.994,373932.0
2017-04-27 10:35:00,21.82,21.83,21.73,21.73,224488.0,19.994,20.0032,19.9115,19.9115,224488.0
2017-04-27 10:40:00,21.74,21.82,21.71,21.82,334150.0,19.9207,19.994,19.8932,19.994,334150.0
2017-04-27 10:45:00,21.82,21.83,21.77,21.83,280071.0,19.994,20.0032,19.9482,20.0032,280071.0
2017-04-27 10:50:00,21.83,21.9,21.83,21.9,498868.0,20.0032,20.0673,20.0032,20.0673,498868.0
2017-04-27 10:55:00,21.9,21.96,21.9,21.92,229571.0,20.0673,20.1223,20.0673,20.0856,229571.0
2017-04-27 11:00:00,21.92,21.94,21.88,21.9,189695.0,20.0856,20.1039,20.049,20.0673,189695.0
2017-04-27 11:05:00,21.9,21.92,21.88,21.92,139045.0,20.0673,20.0856,20.049,20.0856,139045.0
2017-04-27 11:10:00,21.92,21.92,21.89,21.9,105080.0,20.0856,20.0856,20.0581,20.0673,105080.0
2017-04-27 11:15:00,21.91,21.91,21.85,21.85,57585.0,20.0765,20.0765,20.0215,20.0215,57585.0
2017-04-27 11:20:00,21.85,21.86,21.77,21.79,301563.0,20.0215,20.0306,19.9482,19.9665,301563.0
2017-04-27 11:25:00,21.78,21.82,21.78,21.8,176592.0,19.9573,19.994,19.9573,19.9757,176592.0
2017-04-27 11:30:00,21.81,21.82,21.77,21.77,138458.0,19.9848,19.994,19.9482,19.9482,138458.0
2017-04-27 11:35:00,21.77,21.81,21.74,21.8,144896.0,19.9482,19.9848,19.9207,19.9757,144896.0
2017-04-27 11:40:00,21.79,21.8,21.77,21.79,96836.0,19.9665,19.9757,19.9482,19.9665,96836.0
2017-04-27 11:45:00,21.78,21.8,21.76,21.8,139364.0,19.9573,19.9757,19.939,19.9757,139364.0
2017-04-27 11:50:00,21.79,21.82,21.78,21.8,154865.0,19.9665,19.994,19.9573,19.9757,154865.0
2017-04-27 11:55:00,21.8,21.82,21.78,21.81,138849.0,19.9757,19.994,19.9573,19.9848,138849.0
2017-04-27 12:00:00,21.81,21.83,21.79,21.82,103446.0,19.9848,20.0032,19.9665,19.994,103446.0
2017-04-27 12:05:00,21.83,21.85,21.81,21.85,109431.0,20.0032,20.0215,19.9848,20.0215,109431.0
2017-04-27 12:10:00,21.85,21.85,21.82,21.83,85717.0,20.0215,20.0215,19.994,20.0032,85717.0
2017-04-27 12:15:00,21.83,21.84,21.83,21.83,22212.0,20.0032,20.0123,20.0032,20.0032,22212.0
2017-04-27 12:20:00,21.83,21.89,21.83,21.87,155452.0,20.0032,20.0581,20.0032,20.0398,155452.0
2017-04-27 12:25:00,21.87,21.93,21.86,21.91,178268.0,20.0398,20.0948,20.0306,20.0765,178268.0
2017-04-27 12:30:00,21.9,21.92,21.88,21.88,73017.0,20.0673,20.0856,20.049,20.049,73017.0
2017-04-27 12:35:00,21.88,21.89,21.86,21.86,123111.0,20.049,20.0581,20.0306,20.0306,123111.0
2017-04-27 12:40:00,21.86,21.86,21.85,21.85,120391.0,20.0306,20.0306,20.0215,20.0215,120391.0
2017-04-27 12:45:00,21.85,21.87,21.84,21.86,45333.0,20.0215,20.0398,20.0123,20.0306,45333.0
2017-04-27 12:50:00,21.87,21.89,21.86,21.86,144408.0,20.0398,20.0581,20.0306,20.0306,144408.0
2017-04-27 12:55:00,21.86,21.89,21.86,21.89,84026.0,20.0306,20.0581,20.0306,20.0581,84026.0
2017-04-27 13:00:00,21.89,21.98,21.89,21.94,479073.0,20.0581,20.1406,20.0581,20.1039,479073.0
2017-04-27 13:05:00,21.94,21.94,21.9,21.9,166276.0,20.1039,20.1039,20.0673,20.0673,166276.0
2017-04-27 13:10:00,21.91,21.91,21.85,21.88,144980.0,20.0765,20.0765,20.0215,20.049,144980.0
2017-04-27 13:15:00,21.87,21.9,21.87,21.9,76505.0,20.0398,20.0673,20.0398,20.0673,76505.0
2017-04-27 13:20:00,21.89,21.89,21.83,21.83,81776.0,20.0581,20.0581,20.0032,20.0032,81776.0
2017-04-27 13:25:00,21.83,21.84,21.83,21.84,53673.0,20.0032,20.0123,20.0032,20.0123,53673.0
2017-04-27 13:30:00,21.83,21.86,21.83,21.85,103191.0,20.0032,20.0306,20.0032,20.0215,103191.0
2017-04-27 13:35:00,21.85,21.88,21.83,21.85,111057.0,20.0215,20.049,20.0032,20.0215,111057.0
2017-04-27 13:40:00,21.84,21.84,21.82,21.84,39778.0,20.0123,20.0123,19.994,20.0123,39778.0
2017-04-27 13:45:00,21.83,21.83,21.8,21.83,108323.0,20.0032,20.0032,19.9757,20.0032,108323.0
2017-04-27 13:50:00,21.83,21.84,21.81,21.83,65640.0,20.0032,20.0123,19.9848,20.0032,65640.0
2017-04-27 13:55:00,21.84,21.85,21.82,21.85,136373.0,20.0123,20.0215,19.994,20.0215,136373.0
2017-04-27 14:00:00,21.84,21.87,21.84,21.87,122024.0,20.0123,20.0398,20.0123,20.0398,122024.0
2017-04-27 14:05:00,21.86,21.88,21.84,21.84,60454.0,20.0306,20.049,20.0123,20.0123,60454.0
2017-04-27 14:10:00,21.84,21.84,21.81,21.82,65840.0,20.0123,20.0123,19.9848,19.994,65840.0
2017-04-27 14:15:00,21.82,21.83,21.81,21.83,55249.0,19.994,20.0032,19.9848,20.0032,55249.0
2017-04-27 14:20:00,21.83,21.87,21.82,21.86,48306.0,20.0032,20.0398,19.994,20.0306,48306.0
2017-04-27 14:25:00,21.86,21.91,21.86,21.89,82316.0,20.0306,20.0765,20.0306,20.0581,82316.0
2017-04-27 14:30:00,21.9,21.9,21.87,21.87,47599.0,20.0673,20.0673,20.0398,20.0398,47599.0
2017-04-27 14:35:00,21.87,21.89,21.86,21.89,45007.0,20.0398,20.0581,20.0306,20.0581,45007.0
2017-04-27 14:40:00,21.89,21.91,21.89,21.9,118248.0,20.0581,20.0765,20.0581,20.0673,118248.0
2017-04-27 14:45:00,21.91,21.94,21.91,21.93,139445.0,20.0765,20.1039,20.0765,20.0948,139445.0
2017-04-27 14:50:00,21.93,21.95,21.92,21.93,21835.0,20.0948,20.1131,20.0856,20.0948,21835.0
2017-04-27 14:55:00,21.93,21.95,21.93,21.95,79762.0,20.0948,20.1131,20.0948,20.1131,79762.0
2017-04-27 15:00:00,21.95,21.95,21.93,21.95,27014.0,20.1131,20.1131,20.0948,20.1131,27014.0
2017-04-27 15:05:00,21.95,21.96,21.94,21.96,49186.0,20.1131,20.1223,20.1039,20.1223,49186.0
2017-04-27 15:10:00,21.95,21.95,21.9,21.92,135204.0,20.1131,20.1131,20.0673,20.0856,135204.0
2017-04-27 15:15:00,21.92,21.92,21.89,21.9,43135.0,20.0856,20.0856,20.0581,20.0673,43135.0
2017-04-27 15:20:00,21.9,21.9,21.86,21.86,125122.0,20.0673,20.0673,20.0306,20.0306,125122.0
2017-04-27 15:25:00,21.86,21.88,21.85,21.88,88420.0,20.0306,20.049,20.0215,20.049,88420.0
2017-04-27 15:30:00,21.88,21.91,21.88,21.89,209637.0,20.049,20.0765,20.049,20.0581,209637.0
2017-04-27 15:35:00,21.89,21.9,21.86,21.86,193003.0,20.0581,20.0673,20.0306,20.0306,193003.0
2017-04-27 15:40:00,21.86,21.86,21.82,21.84,154966.0,20.0306,20.0306,19.994,20.0123,154966.0
2017-04-27 15:45:00,21.84,21.87,21.84,21.87,235148.0,20.0123,20.0398,20.0123,20.0398,235148.0
2017-04-27 15:50:00,21.87,21.89,21.87,21.89,211528.0,20.0398,20.0581,20.0398,20.0581,211528.0
2017-04-27 15:55:00,21.89,21.93,21.82,21.82,1651166.0,20.0581,20.0948,19.994,19.994,1651166.0
2017-04-28 09:30:00,21.98,22.0,21.87,21.95,637512.0,20.1406,20.1589,20.0398,20.1131,637512.0
2017-04-28 09:35:00,21.95,22.07,21.93,22.06,377858.0,20.1131,20.2231,20.0948,20.2139,377858.0
2017-04-28 09:40:00,22.06,22.07,21.98,22.04,228091.0,20.2139,20.2231,20.1406,20.1956,228091.0
2017-04-28 09:45:00,22.04,22.07,22.0,22.02,226994.0,20.1956,20.2231,20.1589,20.1773,226994.0
2017-04-28 09:50:00,22.02,22.12,22.01,22.1,250215.0,20.1773,20.2689,20.1681,20.2506,250215.0
2017-04-28 09:55:00,22.1,22.12,22.06,22.12,253432.0,20.2506,20.2689,20.2139,20.2689,253432.0
2017-04-28 10:00:00,22.12,22.18,22.12,22.15,251392.0,20.2689,20.3239,20.2689,20.2964,251392.0
2017-04-28 10:05:00,22.15,22.2,22.13,22.16,283372.0,20.2964,20.3422,20.278,20.3055,283372.0
2017-04-28 10:10:00,22.17,22.18,22.13,22.15,124796.0,20.3147,20.3239,20.278,20.2964,124796.0
2017-04-28 10:15:00,22.16,22.22,22.14,22.21,269932.0,20.3055,20.3605,20.2872,20.3514,269932.0
2017-04-28 10:20:00,22.22,22.3,22.22,22.24,478907.0,20.3605,20.4338,20.3605,20.3788,478907.0
2017-04-28 10:25:00,22.25,22.3,22.24,22.3,199720.0,20.388,20.4338,20.3788,20.4338,199720.0
2017-04-28 10:30:00,22.3,22.33,22.28,22.29,278153.0,20.4338,20.4613,20.4155,20.4247,278153.0
2017-04-28 10:35:00,22.3,22.32,22.25,22.27,327387.0,20.4338,20.4521,20.388,20.4063,327387.0
2017-04-28 10:40:00,22.26,22.3,22.24,22.25,221279.0,20.3972,20.4338,20.3788,20.388,221279.0
2017-04-28 10:45:00,22.25,22.27,22.2,22.22,156331.0,20.388,20.4063,20.3422,20.3605,156331.0
2017-04-28 10:50:00,22.23,22.23,22.15,22.16,193742.0,20.3697,20.3697,20.2964,20.3055,193742.0
2017-04-28 10:55:00,22.16,22.23,22.16,22.23,126131.0,20.3055,20.3697,20.3055,20.3697,126131.0
2017-04-28 11:00:00,22.23,22.23,22.21,22.23,81405.0,20.3697,20.3697,20.3514,20.3697,81405.0
2017-04-28 11:05:00,22.22,22.25,22.22,22.24,66851.0,20.3605,20.388,20.3605,20.3788,66851.0
2017-04-28 11:10:00,22.24,22.34,22.24,22.33,266868.0,20.3788,20.4705,20.3788,20.4613,266868.0
2017-04-28 11:15:00,22.33,22.34,22.28,22.3,165726.0,20.4613,20.4705,20.4155,20.4338,165726.0
2017-04-28 11:20:00,22.3,22.33,22.28,22.31,96070.0,20.4338,20.4613,20.4155,20.443,96070.0
2017-04-28 11:25:00,22.31,22.34,22.29,22.33,124801.0,20.443,20.4705,20.4247,20.4613,124801.0
2017-04-28 11:30:00,22.33,22.35,22.32,22.34,176053.0,20.4613,20.4796,20.4521,20.4705,176053.0
2017-04-28 11:35:00,22.33,22.35,22.32,22.35,163939.0,20.4613,20.4796,20.4521,20.4796,163939.0
2017-04-28 11:40:00,22.34,22.35,22.27,22.29,257630.0,20.4705,20.4796,20.4063,20.4247,257630.0
2017-04-28 11:45:00,22.3,22.31,22.28,22.29,82619.0,20.4338,20.443,20.4155,20.4247,82619.0
2017-04-28 11:50:00,22.28,22.32,22.28,22.31,58345.0,20.4155,20.4521,20.4155,20.443,58345.0
2017-04-28 11:55:00,22.31,22.33,22.3,22.3,123137.0,20.443,20.4613,20.4338,20.4338,123137.0
2017-04-28 12:00:00,22.3,22.32,22.26,22.26,97008.0,20.4338,20.4521,20.3972,20.3972,97008.0
2017-04-28 12:05:00,22.27,22.27,22.24,22.24,89477.0,20.4063,20.4063,20.3788,20.3788,89477.0
2017-04-28 12:10:00,22.24,22.25,22.22,22.25,64730.0,20.3788,20.388,20.3605,20.388,64730.0
2017-04-28 12:15:00,22.25,22.28,22.25,22.27,53002.0,20.388,20.4155,20.388,20.4063,53002.0
2017-04-28 12:20:00,22.28,22.31,22.28,22.3,32877.0,20.4155,20.443,20.4155,20.4338,32877.0
2017-04-28 12:25:00,22.3,22.3,22.28,22.28,28104.0,20.4338,20.4338,20.4155,20.4155,28104.0
2017-04-28 12:30:00,22.29,22.31,22.28,22.31,72922.0,20.4247,20.443,20.4155,20.443,72922.0
2017-04-28 12:35:00,22.31,22.35,22.31,22.35,97809.0,20.443,20.4796,20.443,20.4796,97809.0
2017-04-28 12:40:00,22.35,22.36,22.32,22.35,248420.0,20.4796,20.4888,20.4521,20.4796,248420.0
2017-04-28 12:45:00,22.35,22.38,22.35,22.38,94454.0,20.4796,20.5071,20.4796,20.5071,94454.0
2017-04-28 12:50:00,22.38,22.42,22.38,22.42,234547.0,20.5071,20.5438,20.5071,20.5438,234547.0
2017-04-28 12:55:00,22.42,22.42,22.39,22.41,53830.0,20.5438,20.5438,20.5163,20.5346,53830.0
2017-04-28 13:00:00,22.41,22.42,22.35,22.38,137776.0,20.5346,20.5438,20.4796,20.5071,137776.0
2017-04-28 13:05:00,22.38,22.39,22.35,22.35,117688.0,20.5071,20.5163,20.4796,20.4796,117688.0
2017-04-28 13:10:00,22.35,22.39,22.35,22.37,62626.0,20.4796,20.5163,20.4796,20.498,62626.0
2017-04-28 13:15:00,22.36,22.38,22.35,22.38,49850.0,20.4888,20.5071,20.4796,20.5071,49850.0
2017-04-28 13:20:00,22.38,22.4,22.36,22.38,62324.0,20.5071,20.5255,20.4888,20.5071,62324.0
2017-04-28 13:25:00,22.37,22.39,22.36,22.37,83129.0,20.498,20.5163,20.4888,20.498,83129.0
2017-04-28 13:30:00,22.37,22.39,22.37,22.38,48213.0,20.498,20.5163,20.498,20.5071,48213.0
2017-04-28 13:35:00,22.38,22.39,22.36,22.37,47407.0,20.5071,20.5163,20.4888,20.498,47407.0
2017-04-28 13:40:00,22.38,22.38,22.33,22.34,77241.0,20.5071,20.5071,20.4613,20.4705,77241.0
2017-04-28 13:45:00,22.34,22.37,22.33,22.37,44512.0,20.4705,20.498,20.4613,20.498,44512.0
2017-04-28 13:50:00,22.36,22.37,22.35,22.35,45902.0,20.4888,20.498,20.4796,20.4796,45902.0
2017-04-28 13:55:00,22.35,22.38,22.35,22.36,60488.0,20.4796,20.5071,20.4796,20.4888,60488.0
2017-04-28 14:00:00,22.37,22.37,22.34,22.37,44102.0,20.498,20.498,20.4705,20.498,44102.0
2017-04-28 14:05:00,22.36,22.37,22.33,22.36,64280.0,20.4888,20.498,20.4613,20.4888,64280.0
2017-04-28 14:10:00,22.35,22.37,22.34,22.36,31010.0,20.4796,20.498,20.4705,20.4888,31010.0
2017-04-28 14:15:00,22.36,22.36,22.31,22.31,107654.0,20.4888,20.4888,20.443,20.443,107654.0
2017-04-28 14:20:00,22.31,22.33,22.29,22.29,125880.0,20.443,20.4613,20.4247,20.4247,125880.0
2017-04-28 14:25:00,22.29,22.31,22.28,22.28,143817.0,20.4247,20.443,20.4155,20.4155,143817.0
2017-04-28 14:30:00,22.28,22.3,22.24,22.25,221348.0,20.4155,20.4338,20.3788,20.388,221348.0
2017-04-28 14:35:00,22.25,22.25,22.22,22.22,227015.0,20.388,20.388,20.3605,20.3605,227015.0
2017-04-28 14:40:00,22.22,22.25,22.22,22.25,104651.0,20.3605,20.388,20.3605,20.388,104651.0
2017-04-28 14:45:00,22.25,22.3,22.25,22.29,92796.0,20.388,20.4338,20.388,20.4247,92796.0
2017-04-28 14:50:00,22.28,22.29,22.26,22.26,63044.0,20.4155,20.4247,20.3972,20.3972,63044.0
2017-04-28 14:55:00,22.26,22.31,22.25,22.29,123525.0,20.3972,20.443,20.388,20.4247,123525.0
2017-04-28 15:00:00,22.3,22.3,22.27,22.3,165036.0,20.4338,20.4338,20.4063,20.4338,165036.0
2017-04-28 15:05:00,22.3,22.33,22.29,22.32,166514.0,20.4338,20.4613,20.4247,20.4521,166514.0
2017-04-28 15:10:00,22.32,22.35,22.32,22.34,93622.0,20.4521,20.4796,20.4521,20.4705,93622.0
2017-04-28 15:15:00,22.34,22.36,22.31,22.31,93265.0,20.4705,20.4888,20.443,20.443,93265.0
2017-04-28 15:20:00,22.32,22.33,22.28,22.3,141742.0,20.4521,20.4613,20.4155,20.4338,141742.0
2017-04-28 15:25:00,22.29,22.3,22.27,22.27,98790.0,20.4247,20.4338,20.4063,20.4063,98790.0
2017-04-28 15:30:00,22.27,22.3,22.27,22.28,105320.0,20.4063,20.4338,20.4063,20.4155,105320.0
2017-04-28 15:35:00,22.28,22.3,22.28,22.3,47697.0,20.4155,20.4338,20.4155,20.4338,47697.0
2017-04-28 15:40:00,22.3,22.32,22.28,22.31,128241.0,20.4338,20.4521,20.4155,20.443,128241.0
2017-04-28 15:45:00,22.31,22.33,22.31,22.32,223139.0,20.443,20.4613,20.443,20.4521,223139.0
2017-04-28 15:50:00,22.32,22.34,22.31,22.33,226792.0,20.4521,20.4705,20.443,20.4613,226792.0
2017-04-28 15:55:00,22.33,22.35,22.21,22.25,2034533.0,20.4613,20.4796,20.3514,20.388,2034533.0
2017-05-01 09:30:00,22.03,22.15,22.03,22.11,77539.0,20.1864,20.2964,20.1864,20.2597,77539.0
2017-05-01 09:35:00,22.1,22.15,22.09,22.13,140514.0,20.2506,20.2964,20.2414,20.278,140514.0
2017-05-01 09:40:00,22.14,22.22,22.13,22.19,211725.0,20.2872,20.3605,20.278,20.333,211725.0
2017-05-01 09:45:00,22.18,22.23,22.17,22.21,140118.0,20.3239,20.3697,20.3147,20.3514,140118.0
2017-05-01 09:50:00,22.2,22.2,22.07,22.08,144811.0,20.3422,20.3422,20.2231,20.2322,144811.0
2017-05-01 09:55:00,22.07,22.1,22.07,22.1,134841.0,20.2231,20.2506,20.2231,20.2506,134841.0
2017-05-01 10:00:00,22.1,22.21,22.09,22.11,363989.0,20.2506,20.3514,20.2414,20.2597,363989.0
2017-05-01 10:05:00,22.1,22.17,22.08,22.15,132406.0,20.2506,20.3147,20.2322,20.2964,132406.0
2017-05-01 10:10:00,22.16,22.19,22.15,22.17,184091.0,20.3055,20.333,20.2964,20.3147,184091.0
2017-05-01 10:15:00,22.18,22.18,22.08,22.08,113343.0,20.3239,20.3239,20.2322,20.2322,113343.0
2017-05-01 10:20:00,22.08,22.14,22.07,22.11,156768.0,20.2322,20.2872,20.2231,20.2597,156768.0
2017-05-01 10:25:00,22.11,22.11,22.0,22.01,95039.0,20.2597,20.2597,20.1589,20.1681,95039.0
2017-05-01 10:30:00,22.01,22.01,21.93,21.95,204867.0,20.1681,20.1681,20.0948,20.1131,204867.0
2017-05-01 10:35:00,21.95,22.02,21.94,21.94,253550.0,20.1131,20.1773,20.1039,20.1039,253550.0
2017-05-01 10:40:00,21.94,21.94,21.85,21.85,254300.0,20.1039,20.1039,20.0215,20.0215,254300.0
2017-05-01 10:45:00,21.85,21.91,21.82,21.83,195517.0,20.0215,20.0765,19.994,20.0032,195517.0
2017-05-01 10:50:00,21.83,21.88,21.8,21.82,142749.0,20.0032,20.049,19.9757,19.994,142749.0
2017-05-01 10:55:00,21.82,21.88,21.81,21.81,211740.0,19.994,20.049,19.9848,19.9848,211740.0
2017-05-01 11:00:00,21.82,21.88,21.82,21.85,77124.0,19.994,20.049,19.994,20.0215,77124.0
2017-05-01 11:05:00,21.84,21.87,21.82,21.84,165899.0,20.0123,20.0398,19.994,20.0123,165899.0
2017-05-01 11:10:00,21.84,21.84,21.76,21.77,328684.0,20.0123,20.0123,19.939,19.9482,328684.0
2017-05-01 11:15:00,21.77,21.86,21.77,21.86,182637.0,19.9482,20.0306,19.9482,20.0306,182637.0
2017-05-01 11:20:00,21.85,21.86,21.81,21.85,145015.0,20.0215,20.0306,19.9848,20.0215,145015.0
2017-05-01 11:25:00,21.85,21.89,21.81,21.88,89565.0,20.0215,20.0581,19.9848,20.049,89565.0
2017-05-01 11:30:00,21.88,21.9,21.84,21.85,197351.0,20.049,20.0673,20.0123,20.0215,197351.0
2017-05-01 11:35:00,21.85,21.85,21.82,21.82,67240.0,20.0215,20.0215,19.994,19.994,67240.0
2017-05-01 11:40:00,21.82,21.83,21.79,21.8,77349.0,19.994,20.0032,19.9665,19.9757,77349.0
2017-05-01 11:45:00,21.79,21.8,21.66,21.67,449290.0,19.9665,19.9757,19.8474,19.8565,449290.0
2017-05-01 11:50:00,21.66,21.75,21.66,21.73,154916.0,19.8474,19.9298,19.8474,19.9115,154916.0
2017-05-01 11:55:00,21.72,21.73,21.68,21.72,179867.0,19.9024,19.9115,19.8657,19.9024,179867.0
2017-05-01 12:00:00,21.71,21.71,21.65,21.67,187012.0,19.8932,19.8932,19.8382,19.8565,187012.0
2017-05-01 12:05:00,21.67,21.68,21.58,21.58,228005.0,19.8565,19.8657,19.7741,19.7741,228005.0
2017-05-01 12:10:00,21.59,21.62,21.56,21.57,266697.0,19.7832,19.8107,19.7557,19.7649,266697.0
2017-05-01 12:15:00,21.56,21.57,21.51,21.53,171496.0,19.7557,19.7649,19.7099,19.7283,171496.0
2017-05-01 12:20:00,21.53,21.63,21.53,21.63,193619.0,19.7283,19.8199,19.7283,19.8199,193619.0
2017-05-01 12:25:00,21.63,21.64,21.56,21.58,129217.0,19.8199,19.8291,19.7557,19.7741,129217.0
2017-05-01 12:30:00,21.58,21.61,21.56,21.59,140531.0,19.7741,19.8016,19.7557,19.7832,140531.0
2017-05-01 12:35:00,21.59,21.61,21.56,21.56,185626.0,19.7832,19.8016,19.7557,19.7557,185626.0
2017-05-01 12:40:00,21.56,21.63,21.55,21.59,492094.0,19.7557,19.8199,19.7466,19.7832,492094.0
2017-05-01 12:45:00,21.59,21.64,21.57,21.62,275839.0,19.7832,19.8291,19.7649,19.8107,275839.0
2017-05-01 12:50:00,21.62,21.72,21.62,21.69,645534.0,19.8107,19.9024,19.8107,19.8749,645534.0
2017-05-01 12:55:00,21.7,21.71,21.66,21.67,192667.0,19.884,19.8932,19.8474,19.8565,192667.0
2017-05-01 13:00:00,21.67,21.69,21.65,21.68,95209.0,19.8565,19.8749,19.8382,19.8657,95209.0
2017-05-01 13:05:00,21.68,21.68,21.64,21.67,88096.0,19.8657,19.8657,19.8291,19.8565,88096.0
2017-05-01 13:10:00,21.67,21.7,21.66,21.67,70364.0,19.8565,19.884,19.8474,19.8565,70364.0
2017-05-01 13:15:00,21.67,21.68,21.64,21.67,91322.0,19.8565,19.8657,19.8291,19.8565,91322.0
2017-05-01 13:20:00,21.67,21.67,21.61,21.61,53130.0,19.8565,19.8565,19.8016,19.8016,53130.0
2017-05-01 13:25:00,21.61,21.61,21.58,21.59,104430.0,19.8016,19.8016,19.7741,19.7832,104430.0
2017-05-01 13:30:00,21.59,21.61,21.57,21.59,72030.0,19.7832,19.8016,19.7649,19.7832,72030.0
2017-05-01 13:35:00,21.59,21.62,21.59,21.6,45109.0,19.7832,19.8107,19.7832,19.7924,45109.0
2017-05-01 13:40:00,21.6,21.61,21.59,21.59,70706.0,19.7924,19.8016,19.7832,19.7832,70706.0
2017-05-01 13:45:00,21.58,21.6,21.58,21.59,45621.0,19.7741,19.7924,19.7741,19.7832,45621.0
2017-05-01 13:50:00,21.59,21.61,21.59,21.61,77945.0,19.7832,19.8016,19.7832,19.8016,77945.0
2017-05-01 13:55:00,21.61,21.64,21.6,21.62,79428.0,19.8016,19.8291,19.7924,19.8107,79428.0
2017-05-01 14:00:00,21.62,21.67,21.61,21.65,133591.0,19.8107,19.8565,19.8016,19.8382,133591.0
2017-05-01 14:05:00,21.66,21.67,21.63,21.63,52909.0,19.8474,19.8565,19.8199,19.8199,52909.0
2017-05-01 14:10:00,21.63,21.66,21.62,21.64,53924.0,19.8199,19.8474,19.8107,19.8291,53924.0
2017-05-01 14:15:00,21.64,21.67,21.63,21.66,61383.0,19.8291,19.8565,19.8199,19.8474,61383.0
2017-05-01 14:20:00,21.66,21.69,21.66,21.68,61767.0,19.8474,19.8749,19.8474,19.8657,61767.0
2017-05-01 14:25:00,21.67,21.73,21.67,21.71,102309.0,19.8565,19.9115,19.8565,19.8932,102309.0
2017-05-01 14:30:00,21.72,21.72,21.69,21.71,138486.0,19.9024,19.9024,19.8749,19.8932,138486.0
2017-05-01 14:35:00,21.7,21.71,21.68,21.68,58955.0,19.884,19.8932,19.8657,19.8657,58955.0
2017-05-01 14:40:00,21.68,21.69,21.67,21.69,65896.0,19.8657,19.8749,19.8565,19.8749,65896.0
2017-05-01 14:45:00,21.68,21.7,21.68,21.7,40825.0,19.8657,19.884,19.8657,19.884,40825.0
2017-05-01 14:50:00,21.7,21.72,21.68,21.68,49165.0,19.884,19.9024,19.8657,19.8657,49165.0
2017-05-01 14:55:00,21.68,21.71,21.67,21.7,115925.0,19.8657,19.8932,19.8565,19.884,115925.0
2017-05-01 15:00:00,21.7,21.78,21.68,21.75,225450.0,19.884,19.9573,19.8657,19.9298,225450.0
2017-05-01 15:05:00,21.75,21.78,21.75,21.76,135631.0,19.9298,19.9573,19.9298,19.939,135631.0
2017-05-01 15:10:00,21.76,21.76,21.71,21.72,180944.0,19.939,19.939,19.8932,19.9024,180944.0
2017-05-01 15:15:00,21.73,21.77,21.71,21.75,159261.0,19.9115,19.9482,19.8932,19.9298,159261.0
2017-05-01 15:20:00,21.75,21.78,21.74,21.74,125282.0,19.9298,19.9573,19.9207,19.9207,125282.0
2017-05-01 15:25:00,21.74,21.75,21.73,21.73,115089.0,19.9207,19.9298,19.9115,19.9115,115089.0
2017-05-01 15:30:00,21.72,21.73,21.7,21.72,153970.0,19.9024,19.9115,19.884,19.9024,153970.0
2017-05-01 15:35:00,21.72,21.74,21.71,21.73,133939.0,19.9024,19.9207,19.8932,19.9115,133939.0
2017-05-01 15:40:00,21.72,21.74,21.71,21.74,184863.0,19.9024,19.9207,19.8932,19.9207,184863.0
2017-05-01 15:45:00,21.74,21.75,21.7,21.73,210417.0,19.9207,19.9298,19.884,19.9115,210417.0
2017-05-01 15:50:00,21.73,21.74,21.7,21.7,283152.0,19.9115,19.9207,19.884,19.884,283152.0
2017-05-01 15:55:00,21.7,21.73,21.65,21.67,950718.0,19.884,19.9115,19.8382,19.8565,950718.0
2017-05-02 09:30:00,21.62,21.72,21.55,21.6,519078.0,19.8107,19.9024,19.7466,19.7924,519078.0
2017-05-02 09:35:00,21.6,21.66,21.58,21.63,259309.0,19.7924,19.8474,19.7741,19.8199,259309.0
2017-05-02 09:40:00,21.62,21.72,21.6,21.67,337535.0,19.8107,19.9024,19.7924,19.8565,337535.0
2017-05-02 09:45:00,21.67,21.78,21.63,21.77,249551.0,19.8565,19.9573,19.8199,19.9482,249551.0
2017-05-02 09:50:00,21.76,21.77,21.7,21.72,134710.0,19.939,19.9482,19.884,19.9024,134710.0
2017-05-02 09:55:00,21.72,21.8,21.71,21.8,190246.0,19.9024,19.9757,19.8932,19.9757,190246.0
2017-05-02 10:00:00,21.8,21.85,21.79,21.8,154961.0,19.9757,20.0215,19.9665,19.9757,154961.0
2017-05-02 10:05:00,21.8,21.89,21.77,21.87,186818.0,19.9757,20.0581,19.9482,20.0398,186818.0
2017-05-02 10:10:00,21.87,21.91,21.83,21.89,238775.0,20.0398,20.0765,20.0032,20.0581,238775.0
2017-05-02 10:15:00,21.9,21.96,21.89,21.92,373475.0,20.0673,20.1223,20.0581,20.0856,373475.0
2017-05-02 10:20:00,21.92,21.93,21.88,21.91,115565.0,20.0856,20.0948,20.049,20.0765,115565.0
2017-05-02 10:25:00,21.91,21.94,21.86,21.89,173566.0,20.0765,20.1039,20.0306,20.0581,173566.0
2017-05-02 10:30:00,21.88,21.9,21.85,21.9,107162.0,20.049,20.0673,20.0215,20.0673,107162.0
2017-05-02 10:35:00,21.9,21.95,21.89,21.92,165289.0,20.0673,20.1131,20.0581,20.0856,165289.0
2017-05-02 10:40:00,21.92,21.92,21.89,21.89,88388.0,20.0856,20.0856,20.0581,20.0581,88388.0
2017-05-02 10:45:00,21.88,21.91,21.87,21.9,174800.0,20.049,20.0765,20.0398,20.0673,174800.0
2017-05-02 10:50:00,21.9,21.94,21.9,21.91,132956.0,20.0673,20.1039,20.0673,20.0765,132956.0
2017-05-02 10:55:00,21.91,21.95,21.91,21.95,59522.0,20.0765,20.1131,20.0765,20.1131,59522.0
2017-05-02 11:00:00,21.95,21.95,21.88,21.89,246386.0,20.1131,20.1131,20.049,20.0581,246386.0
2017-05-02 11:05:00,21.88,21.91,21.86,21.91,142967.0,20.049,20.0765,20.0306,20.0765,142967.0
2017-05-02 11:10:00,21.9,21.91,21.86,21.9,176777.0,20.0673,20.0765,20.0306,20.0673,176777.0
2017-05-02 11:15:00,21.9,21.93,21.89,21.91,120959.0,20.0673,20.0948,20.0581,20.0765,120959.0
2017-05-02 11:20:00,21.91,21.92,21.89,21.92,52256.0,20.0765,20.0856,20.0581,20.0856,52256.0
2017-05-02 11:25:00,21.91,21.91,21.89,21.91,56070.0,20.0765,20.0765,20.0581,20.0765,56070.0
2017-05-02 11:30:00,21.91,21.92,21.89,21.9,114158.0,20.0765,20.0856,20.0581,20.0673,114158.0
2017-05-02 11:35:00,21.89,21.9,21.86,21.9,98530.0,20.0581,20.0673,20.0306,20.0673,98530.0
2017-05-02 11:40:00,21.89,21.91,21.88,21.89,48077.0,20.0581,20.0765,20.049,20.0581,48077.0
2017-05-02 11:45:00,21.89,21.9,21.83,21.86,166757.0,20.0581,20.0673,20.0032,20.0306,166757.0
2017-05-02 11:50:00,21.86,21.88,21.85,21.88,59034.0,20.0306,20.049,20.0215,20.049,59034.0
2017-05-02 11:55:00,21.88,21.89,21.85,21.85,95944.0,20.049,20.0581,20.0215,20.0215,95944.0
2017-05-02 12:00:00,21.86,21.86,21.82,21.85,112903.0,20.0306,20.0306,19.994,20.0215,112903.0
2017-05-02 12:05:00,21.85,21.86,21.82,21.85,31702.0,20.0215,20.0306,19.994,20.0215,31702.0
2017-05-02 12:10:00,21.85,21.88,21.85,21.88,71346.0,20.0215,20.049,20.0215,20.049,71346.0
2017-05-02 12:15:00,21.87,21.9,21.86,21.88,89882.0,20.0398,20.0673,20.0306,20.049,89882.0
2017-05-02 12:20:00,21.88,21.91,21.88,21.88,63751.0,20.049,20.0765,20.049,20.049,63751.0
2017-05-02 12:25:00,21.89,21.91,21.87,21.88,123460.0,20.0581,20.0765,20.0398,20.049,123460.0
2017-05-02 12:30:00,21.87,21.89,21.84,21.84,141841.0,20.0398,20.0581,20.0123,20.0123,141841.0
2017-05-02 12:35:00,21.84,21.85,21.83,21.85,86057.0,20.0123,20.0215,20.0032,20.0215,86057.0
2017-05-02 12:40:00,21.85,21.85,21.83,21.85,45837.0,20.0215,20.0215,20.0032,20.0215,45837.0
2017-05-02 12:45:00,21.86,21.88,21.84,21.84,101641.0,20.0306,20.049,20.0123,20.0123,101641.0
2017-05-02 12:50:00,21.84,21.86,21.83,21.86,41261.0,20.0123,20.0306,20.0032,20.0306,41261.0
2017-05-02 12:55:00,21.87,21.87,21.83,21.84,50563.0,20.0398,20.0398,20.0032,20.0123,50563.0
2017-05-02 13:00:00,21.85,21.85,21.83,21.84,16829.0,20.0215,20.0215,20.0032,20.0123,16829.0
2017-05-02 13:05:00,21.84,21.86,21.83,21.85,36653.0,20.0123,20.0306,20.0032,20.0215,36653.0
2017-05-02 13:10:00,21.85,21.86,21.84,21.84,29898.0,20.0215,20.0306,20.0123,20.0123,29898.0
2017-05-02 13:15:00,21.84,21.86,21.84,21.84,46134.0,20.0123,20.0306,20.0123,20.0123,46134.0
2017-05-02 13:20:00,21.84,21.89,21.84,21.88,46417.0,20.0123,20.0581,20.0123,20.049,46417.0
2017-05-02 13:25:00,21.88,21.92,21.87,21.91,59764.0,20.049,20.0856,20.0398,20.0765,59764.0
2017-05-02 13:30:00,21.91,21.92,21.89,21.91,75064.0,20.0765,20.0856,20.0581,20.0765,75064.0
2017-05-02 13:35:00,21.91,21.91,21.88,21.88,46036.0,20.0765,20.0765,20.049,20.049,46036.0
2017-05-02 13:40:00,21.88,21.88,21.85,21.85,54618.0,20.049,20.049,20.0215,20.0215,54618.0
2017-05-02 13:45:00,21.85,21.89,21.85,21.86,43741.0,20.0215,20.0581,20.0215,20.0306,43741.0
2017-05-02 13:50:00,21.86,21.88,21.85,21.88,50188.0,20.0306,20.049,20.0215,20.049,50188.0
2017-05-02 13:55:00,21.88,21.88,21.84,21.87,38244.0,20.049,20.049,20.0123,20.0398,38244.0
2017-05-02 14:00:00,21.87,21.87,21.84,21.84,28828.0,20.0398,20.0398,20.0123,20.0123,28828.0
2017-05-02 14:05:00,21.85,21.86,21.85,21.86,34775.0,20.0215,20.0306,20.0215,20.0306,34775.0
2017-05-02 14:10:00,21.86,21.88,21.85,21.86,75640.0,20.0306,20.049,20.0215,20.0306,75640.0
2017-05-02 14:15:00,21.86,21.86,21.84,21.85,33723.0,20.0306,20.0306,20.0123,20.0215,33723.0
2017-05-02 14:20:00,21.85,21.85,21.82,21.83,49896.0,20.0215,20.0215,19.994,20.0032,49896.0
2017-05-02 14:25:00,21.83,21.84,21.81,21.83,96207.0,20.0032,20.0123,19.9848,20.0032,96207.0
2017-05-02 14:30:00,21.84,21.85,21.83,21.84,83287.0,20.0123,20.0215,20.0032,20.0123,83287.0
2017-05-02 14:35:00,21.84,21.86,21.84,21.85,44133.0,20.0123,20.0306,20.0123,20.0215,44133.0
2017-05-02 14:40:00,21.85,21.85,21.8,21.81,48550.0,20.0215,20.0215,19.9757,19.9848,48550.0
2017-05-02 14:45:00,21.81,21.85,21.8,21.85,111752.0,19.9848,20.0215,19.9757,20.0215,111752.0
2017-05-02 14:50:00,21.85,21.85,21.84,21.84,24669.0,20.0215,20.0215,20.0123,20.0123,24669.0
2017-05-02 14:55:00,21.84,21.86,21.84,21.85,51004.0,20.0123,20.0306,20.0123,20.0215,51004.0
2017-05-02 15:00:00,21.85,21.88,21.85,21.85,59824.0,20.0215,20.049,20.0215,20.0215,59824.0
2017-05-02 15:05:00,21.85,21.85,21.82,21.83,85189.0,20.0215,20.0215,19.994,20.0032,85189.0
2017-05-02 15:10:00,21.83,21.84,21.83,21.83,80430.0,20.0032,20.0123,20.0032,20.0032,80430.0
2017-05-02 15:15:00,21.83,21.86,21.83,21.86,65814.0,20.0032,20.0306,20.0032,20.0306,65814.0
2017-05-02 15:20:00,21.86,21.86,21.84,21.85,116666.0,20.0306,20.0306,20.0123,20.0215,116666.0
2017-05-02 15:25:00,21.85,21.87,21.85,21.87,66782.0,20.0215,20.0398,20.0215,20.0398,66782.0
2017-05-02 15:30:00,21.87,21.88,21.84,21.85,69272.0,20.0398,20.049,20.0123,20.0215,69272.0
2017-05-02 15:35:00,21.85,21.87,21.85,21.86,41635.0,20.0215,20.0398,20.0215,20.0306,41635.0
2017-05-02 15:40:00,21.86,21.87,21.85,21.86,53716.0,20.0306,20.0398,20.0215,20.0306,53716.0
2017-05-02 15:45:00,21.86,21.91,21.86,21.9,153956.0,20.0306,20.0765,20.0306,20.0673,153956.0
2017-05-02 15:50:00,21.9,21.92,21.86,21.86,243013.0,20.0673,20.0856,20.0306,20.0306,243013.0
2017-05-02 15:55:00,21.86,21.87,21.74,21.75,1874855.0,20.0306,20.0398,19.9207,19.9298,1874855.0
2017-05-03 09:30:00,21.72,21.77,21.66,21.72,587371.0,19.9024,19.9482,19.8474,19.9024,587371.0
2017-05-03 09:35:00,21.72,21.82,21.69,21.81,444834.0,19.9024,19.994,19.8749,19.9848,444834.0
2017-05-03 09:40:00,21.8,21.84,21.78,21.84,182793.0,19.9757,20.0123,19.9573,20.0123,182793.0
2017-05-03 09:45:00,21.84,21.84,21.77,21.82,146008.0,20.0123,20.0123,19.9482,19.994,146008.0
2017-05-03 09:50:00,21.83,21.83,21.78,21.79,158749.0,20.0032,20.0032,19.9573,19.9665,158749.0
2017-05-03 09:55:00,21.79,21.81,21.76,21.78,101517.0,19.9665,19.9848,19.939,19.9573,101517.0
2017-05-03 10:00:00,21.78,21.78,21.67,21.73,456455.0,19.9573,19.9573,19.8565,19.9115,456455.0
2017-05-03 10:05:00,21.73,21.76,21.69,21.73,207590.0,19.9115,19.939,19.8749,19.9115,207590.0
2017-05-03 10:10:00,21.74,21.75,21.69,21.7,245376.0,19.9207,19.9298,19.8749,19.884,245376.0
2017-05-03 10:15:00,21.7,21.72,21.64,21.66,243976.0,19.884,19.9024,19.8291,19.8474,243976.0
2017-05-03 10:20:00,21.66,21.68,21.61,21.64,190814.0,19.8474,19.8657,19.8016,19.8291,190814.0
2017-05-03 10:25:00,21.64,21.64,21.58,21.63,280626.0,19.8291,19.8291,19.7741,19.8199,280626.0
2017-05-03 10:30:00,21.63,21.68,21.61,21.67,265989.0,19.8199,19.8657,19.8016,19.8565,265989.0
2017-05-03 10:35:00,21.67,21.7,21.64,21.7,154907.0,19.8565,19.884,19.8291,19.884,154907.0
2017-05-03 10:40:00,21.69,21.71,21.69,21.7,151764.0,19.8749,19.8932,19.8749,19.884,151764.0
2017-05-03 10:45:00,21.69,21.72,21.67,21.69,103060.0,19.8749,19.9024,19.8565,19.8749,103060.0
2017-05-03 10:50:00,21.7,21.76,21.7,21.76,146679.0,19.884,19.939,19.884,19.939,146679.0
2017-05-03 10:55:00,21.77,21.79,21.75,21.78,180435.0,19.9482,19.9665,19.9298,19.9573,180435.0
2017-05-03 11:00:00,21.78,21.8,21.76,21.78,154659.0,19.9573,19.9757,19.939,19.9573,154659.0
2017-05-03 11:05:00,21.77,21.82,21.77,21.82,133951.0,19.9482,19.994,19.9482,19.994,133951.0
2017-05-03 11:10:00,21.82,21.85,21.82,21.85,126868.0,19.994,20.0215,19.994,20.0215,126868.0
2017-05-03 11:15:00,21.85,21.85,21.81,21.83,107630.0,20.0215,20.0215,19.9848,20.0032,107630.0
2017-05-03 11:20:00,21.83,21.83,21.77,21.78,105707.0,20.0032,20.0032,19.9482,19.9573,105707.0
2017-05-03 11:25:00,21.77,21.8,21.76,21.77,91128.0,19.9482,19.9757,19.939,19.9482,91128.0
2017-05-03 11:30:00,21.77,21.81,21.77,21.8,49408.0,19.9482,19.9848,19.9482,19.9757,49408.0
2017-05-03 11:35:00,21.79,21.83,21.78,21.83,72654.0,19.9665,20.0032,19.9573,20.0032,72654.0
2017-05-03 11:40:00,21.83,21.85,21.83,21.85,58932.0,20.0032,20.0215,20.0032,20.0215,58932.0
2017-05-03 11:45:00,21.85,21.85,21.81,21.81,112127.0,20.0215,20.0215,19.9848,19.9848,112127.0
2017-05-03 11:50:00,21.81,21.85,21.81,21.84,68511.0,19.9848,20.0215,19.9848,20.0123,68511.0
2017-05-03 11:55:00,21.84,21.85,21.81,21.82,58137.0,20.0123,20.0215,19.9848,19.994,58137.0
2017-05-03 12:00:00,21.81,21.83,21.81,21.82,31998.0,19.9848,20.0032,19.9848,19.994,31998.0
2017-05-03 12:05:00,21.81,21.85,21.81,21.85,78221.0,19.9848,20.0215,19.9848,20.0215,78221.0
2017-05-03 12:10:00,21.84,21.84,21.83,21.84,27437.0,20.0123,20.0123,20.0032,20.0123,27437.0
2017-05-03 12:15:00,21.84,21.89,21.84,21.89,28984.0,20.0123,20.0581,20.0123,20.0581,28984.0
2017-05-03 12:20:00,21.89,21.91,21.86,21.91,79244.0,20.0581,20.0765,20.0306,20.0765,79244.0
2017-05-03 12:25:00,21.91,21.91,21.86,21.86,150452.0,20.0765,20.0765,20.0306,20.0306,150452.0
2017-05-03 12:30:00,21.87,21.87,21.86,21.86,77094.0,20.0398,20.0398,20.0306,20.0306,77094.0
2017-05-03 12:35:00,21.85,21.86,21.84,21.86,101397.0,20.0215,20.0306,20.0123,20.0306,101397.0
2017-05-03 12:40:00,21.86,21.86,21.83,21.84,42787.0,20.0306,20.0306,20.0032,20.0123,42787.0
2017-05-03 12:45:00,21.84,21.84,21.82,21.83,127692.0,20.0123,20.0123,19.994,20.0032,127692.0
2017-05-03 12:50:00,21.83,21.83,21.82,21.83,19347.0,20.0032,20.0032,19.994,20.0032,19347.0
2017-05-03 12:55:00,21.82,21.83,21.82,21.82,18439.0,19.994,20.0032,19.994,19.994,18439.0
2017-05-03 13:00:00,21.81,21.83,21.81,21.83,31489.0,19.9848,20.0032,19.9848,20.0032,31489.0
2017-05-03 13:05:00,21.83,21.85,21.82,21.84,73695.0,20.0032,20.0215,19.994,20.0123,73695.0
2017-05-03 13:10:00,21.84,21.9,21.84,21.89,87095.0,20.0123,20.0673,20.0123,20.0581,87095.0
2017-05-03 13:15:00,21.89,21.89,21.85,21.86,74389.0,20.0581,20.0581,20.0215,20.0306,74389.0
2017-05-03 13:20:00,21.86,21.88,21.85,21.87,80707.0,20.0306,20.049,20.0215,20.0398,80707.0
2017-05-03 13:25:00,21.87,21.9,21.86,21.86,15063.0,20.0398,20.0673,20.0306,20.0306,15063.0
2017-05-03 13:30:00,21.87,21.93,21.87,21.93,119698.0,20.0398,20.0948,20.0398,20.0948,119698.0
2017-05-03 13:35:00,21.93,21.95,21.92,21.93,67875.0,20.0948,20.1131,20.0856,20.0948,67875.0
2017-05-03 13:40:00,21.93,21.96,21.92,21.94,146766.0,20.0948,20.1223,20.0856,20.1039,146766.0
2017-05-03 13:45:00,21.95,21.99,21.92,21.98,146859.0,20.1131,20.1498,20.0856,20.1406,146859.0
2017-05-03 13:50:00,21.98,22.06,21.98,22.06,103582.0,20.1406,20.2139,20.1406,20.2139,103582.0
2017-05-03 13:55:00,22.06,22.07,21.99,22.05,439943.0,20.2139,20.2231,20.1498,20.2047,439943.0
2017-05-03 14:00:00,22.06,22.28,21.94,22.02,1172367.0,20.2139,20.4155,20.1039,20.1773,1172367.0
2017-05-03 14:05:00,22.02,22.02,21.9,21.93,497670.0,20.1773,20.1773,20.0673,20.0948,497670.0
2017-05-03 14:10:00,21.93,21.96,21.79,21.87,385693.0,20.0948,20.1223,19.9665,20.0398,385693.0
2017-05-03 14:15:00,21.87,21.93,21.84,21.89,210633.0,20.0398,20.0948,20.0123,20.0581,210633.0
2017-05-03 14:20:00,21.89,21.9,21.81,21.84,172650.0,20.0581,20.0673,19.9848,20.0123,172650.0
2017-05-03 14:25:00,21.85,21.86,21.77,21.78,188902.0,20.0215,20.0306,19.9482,19.9573,188902.0
2017-05-03 14:30:00,21.78,21.81,21.75,21.77,188036.0,19.9573,19.9848,19.9298,19.9482,188036.0
2017-05-03 14:35:00,21.77,21.84,21.77,21.83,128081.0,19.9482,20.0123,19.9482,20.0032,128081.0
2017-05-03 14:40:00,21.83,21.84,21.8,21.82,43000.0,20.0032,20.0123,19.9757,19.994,43000.0
2017-05-03 14:45:00,21.82,21.86,21.81,21.85,70520.0,19.994,20.0306,19.9848,20.0215,70520.0
2017-05-03 14:50:00,21.85,21.88,21.83,21.84,181311.0,20.0215,20.049,20.0032,20.0123,181311.0
2017-05-03 14:55:00,21.85,21.89,21.85,21.87,109837.0,20.0215,20.0581,20.0215,20.0398,109837.0
2017-05-03 15:00:00,21.87,21.89,21.82,21.83,158790.0,20.0398,20.0581,19.994,20.0032,158790.0
2017-05-03 15:05:00,21.83,21.84,21.82,21.82,102817.0,20.0032,20.0123,19.994,19.994,102817.0
2017-05-03 15:10:00,21.83,21.84,21.8,21.8,86895.0,20.0032,20.0123,19.9757,19.9757,86895.0
2017-05-03 15:15:00,21.79,21.8,21.76,21.76,112749.0,19.9665,19.9757,19.939,19.939,112749.0
2017-05-03 15:20:00,21.76,21.76,21.73,21.73,226489.0,19.939,19.939,19.9115,19.9115,226489.0
2017-05-03 15:25:00,21.72,21.73,21.66,21.66,203238.0,19.9024,19.9115,19.8474,19.8474,203238.0
2017-05-03 15:30:00,21.67,21.72,21.67,21.67,234722.0,19.8565,19.9024,19.8565,19.8565,234722.0
2017-05-03 15:35:00,21.66,21.67,21.64,21.64,246567.0,19.8474,19.8565,19.8291,19.8291,246567.0
2017-05-03 15:40:00,21.64,21.67,21.64,21.67,153043.0,19.8291,19.8565,19.8291,19.8565,153043.0
2017-05-03 15:45:00,21.67,21.69,21.66,21.67,195528.0,19.8565,19.8749,19.8474,19.8565,195528.0
2017-05-03 15:50:00,21.67,21.67,21.61,21.63,416659.0,19.8565,19.8565,19.8016,19.8199,416659.0
2017-05-03 15:55:00,21.64,21.66,21.52,21.54,2980786.0,19.8291,19.8474,19.7191,19.7374,2980786.0
2017-05-04 09:30:00,21.19,21.28,21.16,21.28,1501132.0,19.4167,19.4992,19.3892,19.4992,1501132.0
2017-05-04 09:35:00,21.27,21.28,21.08,21.08,748185.0,19.49,19.4992,19.3159,19.3159,748185.0
2017-05-04 09:40:00,21.08,21.12,21.02,21.03,519095.0,19.3159,19.3526,19.2609,19.2701,519095.0
2017-05-04 09:45:00,21.03,21.09,21.01,21.02,290403.0,19.2701,19.3251,19.2518,19.2609,290403.0
2017-05-04 09:50:00,21.01,21.08,21.0,21.08,295863.0,19.2518,19.3159,19.2426,19.3159,295863.0
2017-05-04 09:55:00,21.07,21.15,21.07,21.13,354794.0,19.3068,19.3801,19.3068,19.3617,354794.0
2017-05-04 10:00:00,21.13,21.25,21.12,21.24,440985.0,19.3617,19.4717,19.3526,19.4625,440985.0
2017-05-04 10:05:00,21.24,21.25,21.18,21.18,131045.0,19.4625,19.4717,19.4075,19.4075,131045.0
2017-05-04 10:10:00,21.18,21.2,21.16,21.19,125113.0,19.4075,19.4259,19.3892,19.4167,125113.0
2017-05-04 10:15:00,21.19,21.19,21.15,21.16,94780.0,19.4167,19.4167,19.3801,19.3892,94780.0
2017-05-04 10:20:00,21.16,21.19,21.16,21.17,113996.0,19.3892,19.4167,19.3892,19.3984,113996.0
2017-05-04 10:25:00,21.18,21.31,21.18,21.28,307072.0,19.4075,19.5267,19.4075,19.4992,307072.0
2017-05-04 10:30:00,21.28,21.28,21.2,21.23,163923.0,19.4992,19.4992,19.4259,19.4534,163923.0
2017-05-04 10:35:00,21.23,21.25,21.19,21.22,94413.0,19.4534,19.4717,19.4167,19.4442,94413.0
2017-05-04 10:40:00,21.22,21.25,21.18,21.21,153023.0,19.4442,19.4717,19.4075,19.435,153023.0
2017-05-04 10:45:00,21.21,21.22,21.16,21.16,65964.0,19.435,19.4442,19.3892,19.3892,65964.0
2017-05-04 10:50:00,21.17,21.18,21.12,21.13,116866.0,19.3984,19.4075,19.3526,19.3617,116866.0
2017-05-04 10:55:00,21.12,21.18,21.12,21.16,254186.0,19.3526,19.4075,19.3526,19.3892,254186.0
2017-05-04 11:00:00,21.15,21.18,21.13,21.15,468157.0,19.3801,19.4075,19.3617,19.3801,468157.0
2017-05-04 11:05:00,21.15,21.15,21.05,21.07,463597.0,19.3801,19.3801,19.2884,19.3068,463597.0
2017-05-04 11:10:00,21.07,21.08,21.05,21.07,178487.0,19.3068,19.3159,19.2884,19.3068,178487.0
2017-05-04 11:15:00,21.06,21.1,21.03,21.03,235120.0,19.2976,19.3342,19.2701,19.2701,235120.0
2017-05-04 11:20:00,21.03,21.06,21.02,21.04,151875.0,19.2701,19.2976,19.2609,19.2793,151875.0
2017-05-04 11:25:00,21.04,21.04,20.96,20.99,371162.0,19.2793,19.2793,19.206,19.2334,371162.0
2017-05-04 11:30:00,20.98,21.01,20.95,20.97,139975.0,19.2243,19.2518,19.1968,19.2151,139975.0
2017-05-04 11:35:00,20.96,20.99,20.93,20.96,237992.0,19.206,19.2334,19.1785,19.206,237992.0
2017-05-04 11:40:00,20.96,20.98,20.9,20.93,261977.0,19.206,19.2243,19.151,19.1785,261977.0
2017-05-04 11:45:00,20.92,20.95,20.89,20.95,177202.0,19.1693,19.1968,19.1418,19.1968,177202.0
2017-05-04 11:50:00,20.95,20.98,20.94,20.96,188370.0,19.1968,19.2243,19.1876,19.206,188370.0
2017-05-04 11:55:00,20.95,20.97,20.93,20.96,169117.0,19.1968,19.2151,19.1785,19.206,169117.0
2017-05-04 12:00:00,20.96,21.02,20.96,21.02,154645.0,19.206,19.2609,19.206,19.2609,154645.0
2017-05-04 12:05:00,21.02,21.08,21.02,21.08,265635.0,19.2609,19.3159,19.2609,19.3159,265635.0
2017-05-04 12:10:00,21.08,21.13,21.08,21.12,169379.0,19.3159,19.3617,19.3159,19.3526,169379.0
2017-05-04 12:15:00,21.12,21.15,21.09,21.13,140167.0,19.3526,19.3801,19.3251,19.3617,140167.0
2017-05-04 12:20:00,21.14,21.16,21.1,21.13,115201.0,19.3709,19.3892,19.3342,19.3617,115201.0
2017-05-04 12:25:00,21.14,21.15,21.09,21.09,105036.0,19.3709,19.3801,19.3251,19.3251,105036.0
2017-05-04 12:30:00,21.08,21.1,21.06,21.06,103544.0,19.3159,19.3342,19.2976,19.2976,103544.0
2017-05-04 12:35:00,21.06,21.08,21.05,21.06,112371.0,19.2976,19.3159,19.2884,19.2976,112371.0
2017-05-04 12:40:00,21.05,21.06,21.01,21.06,155240.0,19.2884,19.2976,19.2518,19.2976,155240.0
2017-05-04 12:45:00,21.05,21.06,21.04,21.04,87697.0,19.2884,19.2976,19.2793,19.2793,87697.0
2017-05-04 12:50:00,21.03,21.03,21.0,21.03,144951.0,19.2701,19.2701,19.2426,19.2701,144951.0
2017-05-04 12:55:00,21.04,21.07,21.02,21.07,149189.0,19.2793,19.3068,19.2609,19.3068,149189.0
2017-05-04 13:00:00,21.07,21.12,21.06,21.09,143521.0,19.3068,19.3526,19.2976,19.3251,143521.0
2017-05-04 13:05:00,21.09,21.1,21.07,21.07,79578.0,19.3251,19.3342,19.3068,19.3068,79578.0
2017-05-04 13:10:00,21.07,21.07,21.02,21.03,76676.0,19.3068,19.3068,19.2609,19.2701,76676.0
2017-05-04 13:15:00,21.03,21.05,21.02,21.02,85870.0,19.2701,19.2884,19.2609,19.2609,85870.0
2017-05-04 13:20:00,21.02,21.03,20.99,21.03,129889.0,19.2609,19.2701,19.2334,19.2701,129889.0
2017-05-04 13:25:00,21.03,21.06,21.01,21.02,109742.0,19.2701,19.2976,19.2518,19.2609,109742.0
2017-05-04 13:30:00,21.02,21.03,21.0,21.03,72191.0,19.2609,19.2701,19.2426,19.2701,72191.0
2017-05-04 13:35:00,21.03,21.08,21.03,21.07,97115.0,19.2701,19.3159,19.2701,19.3068,97115.0
2017-05-04 13:40:00,21.07,21.08,21.06,21.07,63280.0,19.3068,19.3159,19.2976,19.3068,63280.0
2017-05-04 13:45:00,21.07,21.07,21.03,21.05,59619.0,19.3068,19.3068,19.2701,19.2884,59619.0
2017-05-04 13:50:00,21.04,21.06,21.03,21.06,96143.0,19.2793,19.2976,19.2701,19.2976,96143.0
2017-05-04 13:55:00,21.06,21.07,21.02,21.05,71094.0,19.2976,19.3068,19.2609,19.2884,71094.0
2017-05-04 14:00:00,21.05,21.07,21.03,21.06,79518.0,19.2884,19.3068,19.2701,19.2976,79518.0
2017-05-04 14:05:00,21.07,21.09,21.06,21.07,96584.0,19.3068,19.3251,19.2976,19.3068,96584.0
2017-05-04 14:10:00,21.07,21.09,21.07,21.08,50310.0,19.3068,19.3251,19.3068,19.3159,50310.0
2017-05-04 14:15:00,21.07,21.07,21.02,21.05,138988.0,19.3068,19.3068,19.2609,19.2884,138988.0
2017-05-04 14:20:00,21.06,21.09,21.06,21.07,178114.0,19.2976,19.3251,19.2976,19.3068,178114.0
2017-05-04 14:25:00,21.08,21.08,21.06,21.06,143025.0,19.3159,19.3159,19.2976,19.2976,143025.0
2017-05-04 14:30:00,21.07,21.08,21.05,21.07,82862.0,19.3068,19.3159,19.2884,19.3068,82862.0
2017-05-04 14:35:00,21.07,21.07,21.02,21.03,148725.0,19.3068,19.3068,19.2609,19.2701,148725.0
2017-05-04 14:40:00,21.03,21.03,21.02,21.03,82079.0,19.2701,19.2701,19.2609,19.2701,82079.0
2017-05-04 14:45:00,21.03,21.03,21.02,21.03,40470.0,19.2701,19.2701,19.2609,19.2701,40470.0
2017-05-04 14:50:00,21.04,21.05,21.03,21.04,47389.0,19.2793,19.2884,19.2701,19.2793,47389.0
2017-05-04 14:55:00,21.05,21.06,21.01,21.01,274488.0,19.2884,19.2976,19.2518,19.2518,274488.0
2017-05-04 15:00:00,21.02,21.06,21.02,21.05,199269.0,19.2609,19.2976,19.2609,19.2884,199269.0
2017-05-04 15:05:00,21.05,21.07,21.05,21.06,72068.0,19.2884,19.3068,19.2884,19.2976,72068.0
2017-05-04 15:10:00,21.06,21.06,21.05,21.05,90860.0,19.2976,19.2976,19.2884,19.2884,90860.0
2017-05-04 15:15:00,21.04,21.05,21.03,21.05,115823.0,19.2793,19.2884,19.2701,19.2884,115823.0
2017-05-04 15:20:00,21.05,21.07,21.05,21.05,95119.0,19.2884,19.3068,19.2884,19.2884,95119.0
2017-05-04 15:25:00,21.06,21.06,21.05,21.05,88916.0,19.2976,19.2976,19.2884,19.2884,88916.0
2017-05-04 15:30:00,21.05,21.06,21.04,21.05,51872.0,19.2884,19.2976,19.2793,19.2884,51872.0
2017-05-04 15:35:00,21.05,21.06,21.03,21.03,149592.0,19.2884,19.2976,19.2701,19.2701,149592.0
2017-05-04 15:40:00,21.03,21.06,21.02,21.03,229693.0,19.2701,19.2976,19.2609,19.2701,229693.0
2017-05-04 15:45:00,21.03,21.06,21.03,21.05,106274.0,19.2701,19.2976,19.2701,19.2884,106274.0
2017-05-04 15:50:00,21.05,21.09,21.04,21.08,299664.0,19.2884,19.3251,19.2793,19.3159,299664.0
2017-05-04 15:55:00,21.08,21.11,21.05,21.1,992088.0,19.3159,19.3434,19.2884,19.3342,992088.0
2017-05-05 09:30:00,21.17,21.26,21.13,21.21,514940.0,19.3984,19.4809,19.3617,19.435,514940.0
2017-05-05 09:35:00,21.2,21.26,21.19,21.26,223410.0,19.4259,19.4809,19.4167,19.4809,223410.0
2017-05-05 09:40:00,21.25,21.33,21.24,21.32,261473.0,19.4717,19.545,19.4625,19.5358,261473.0
2017-05-05 09:45:00,21.32,21.42,21.32,21.39,283308.0,19.5358,19.6275,19.5358,19.6,283308.0
2017-05-05 09:50:00,21.38,21.39,21.32,21.34,212089.0,19.5908,19.6,19.5358,19.5542,212089.0
2017-05-05 09:55:00,21.35,21.35,21.31,21.33,93375.0,19.5633,19.5633,19.5267,19.545,93375.0
2017-05-05 10:00:00,21.33,21.36,21.33,21.34,128634.0,19.545,19.5725,19.545,19.5542,128634.0
2017-05-05 10:05:00,21.34,21.34,21.27,21.3,199053.0,19.5542,19.5542,19.49,19.5175,199053.0
2017-05-05 10:10:00,21.3,21.31,21.28,21.31,98856.0,19.5175,19.5267,19.4992,19.5267,98856.0
2017-05-05 10:15:00,21.31,21.33,21.3,21.32,90971.0,19.5267,19.545,19.5175,19.5358,90971.0
2017-05-05 10:20:00,21.32,21.37,21.32,21.37,59121.0,19.5358,19.5816,19.5358,19.5816,59121.0
2017-05-05 10:25:00,21.37,21.45,21.37,21.44,556948.0,19.5816,19.655,19.5816,19.6458,556948.0
2017-05-05 10:30:00,21.44,21.52,21.42,21.52,198325.0,19.6458,19.7191,19.6275,19.7191,198325.0
2017-05-05 10:35:00,21.52,21.54,21.48,21.49,174542.0,19.7191,19.7374,19.6824,19.6916,174542.0
2017-05-05 10:40:00,21.49,21.55,21.49,21.53,98839.0,19.6916,19.7466,19.6916,19.7283,98839.0
2017-05-05 10:45:00,21.53,21.56,21.48,21.55,207153.0,19.7283,19.7557,19.6824,19.7466,207153.0
2017-05-05 10:50:00,21.55,21.58,21.52,21.54,126411.0,19.7466,19.7741,19.7191,19.7374,126411.0
2017-05-05 10:55:00,21.54,21.55,21.49,21.53,172045.0,19.7374,19.7466,19.6916,19.7283,172045.0
2017-05-05 11:00:00,21.53,21.6,21.53,21.56,183502.0,19.7283,19.7924,19.7283,19.7557,183502.0
2017-05-05 11:05:00,21.56,21.59,21.53,21.59,163009.0,19.7557,19.7832,19.7283,19.7832,163009.0
2017-05-05 11:10:00,21.59,21.61,21.56,21.57,174477.0,19.7832,19.8016,19.7557,19.7649,174477.0
2017-05-05 11:15:00,21.57,21.59,21.55,21.55,143826.0,19.7649,19.7832,19.7466,19.7466,143826.0
2017-05-05 11:20:00,21.55,21.59,21.55,21.59,89628.0,19.7466,19.7832,19.7466,19.7832,89628.0
2017-05-05 11:25:00,21.59,21.65,21.58,21.65,222962.0,19.7832,19.8382,19.7741,19.8382,222962.0
2017-05-05 11:30:00,21.65,21.67,21.62,21.64,145531.0,19.8382,19.8565,19.8107,19.8291,145531.0
2017-05-05 11:35:00,21.64,21.73,21.64,21.72,617577.0,19.8291,19.9115,19.8291,19.9024,617577.0
2017-05-05 11:40:00,21.72,21.75,21.67,21.67,204241.0,19.9024,19.9298,19.8565,19.8565,204241.0
2017-05-05 11:45:00,21.67,21.74,21.66,21.73,160761.0,19.8565,19.9207,19.8474,19.9115,160761.0
2017-05-05 11:50:00,21.73,21.73,21.66,21.67,161944.0,19.9115,19.9115,19.8474,19.8565,161944.0
2017-05-05 11:55:00,21.67,21.68,21.62,21.64,231577.0,19.8565,19.8657,19.8107,19.8291,231577.0
2017-05-05 12:00:00,21.64,21.67,21.63,21.64,144315.0,19.8291,19.8565,19.8199,19.8291,144315.0
2017-05-05 12:05:00,21.63,21.67,21.63,21.66,172209.0,19.8199,19.8565,19.8199,19.8474,172209.0
2017-05-05 12:10:00,21.66,21.67,21.63,21.65,131337.0,19.8474,19.8565,19.8199,19.8382,131337.0
2017-05-05 12:15:00,21.66,21.67,21.64,21.65,88017.0,19.8474,19.8565,19.8291,19.8382,88017.0
2017-05-05 12:20:00,21.64,21.64,21.58,21.61,223238.0,19.8291,19.8291,19.7741,19.8016,223238.0
2017-05-05 12:25:00,21.61,21.62,21.58,21.59,99512.0,19.8016,19.8107,19.7741,19.7832,99512.0
2017-05-05 12:30:00,21.59,21.6,21.57,21.58,95967.0,19.7832,19.7924,19.7649,19.7741,95967.0
2017-05-05 12:35:00,21.58,21.61,21.58,21.6,93877.0,19.7741,19.8016,19.7741,19.7924,93877.0
2017-05-05 12:40:00,21.6,21.63,21.59,21.63,58978.0,19.7924,19.8199,19.7832,19.8199,58978.0
2017-05-05 12:45:00,21.63,21.64,21.6,21.62,131834.0,19.8199,19.8291,19.7924,19.8107,131834.0
2017-05-05 12:50:00,21.62,21.62,21.59,21.59,29143.0,19.8107,19.8107,19.7832,19.7832,29143.0
2017-05-05 12:55:00,21.59,21.64,21.59,21.64,59117.0,19.7832,19.8291,19.7832,19.8291,59117.0
2017-05-05 13:00:00,21.64,21.65,21.62,21.65,77564.0,19.8291,19.8382,19.8107,19.8382,77564.0
2017-05-05 13:05:00,21.64,21.65,21.59,21.59,85997.0,19.8291,19.8382,19.7832,19.7832,85997.0
2017-05-05 13:10:00,21.58,21.6,21.58,21.6,71499.0,19.7741,19.7924,19.7741,19.7924,71499.0
2017-05-05 13:15:00,21.6,21.62,21.58,21.62,66084.0,19.7924,19.8107,19.7741,19.8107,66084.0
2017-05-05 13:20:00,21.62,21.62,21.58,21.59,57523.0,19.8107,19.8107,19.7741,19.7832,57523.0
2017-05-05 13:25:00,21.58,21.58,21.52,21.55,105329.0,19.7741,19.7741,19.7191,19.7466,105329.0
2017-05-05 13:30:00,21.56,21.61,21.56,21.59,114005.0,19.7557,19.8016,19.7557,19.7832,114005.0
2017-05-05 13:35:00,21.59,21.61,21.59,21.59,30485.0,19.7832,19.8016,19.7832,19.7832,30485.0
2017-05-05 13:40:00,21.59,21.6,21.58,21.6,64576.0,19.7832,19.7924,19.7741,19.7924,64576.0
2017-05-05 13:45:00,21.6,21.6,21.58,21.6,92530.0,19.7924,19.7924,19.7741,19.7924,92530.0
2017-05-05 13:50:00,21.6,21.62,21.59,21.62,79483.0,19.7924,19.8107,19.7832,19.8107,79483.0
2017-05-05 13:55:00,21.61,21.65,21.61,21.65,90303.0,19.8016,19.8382,19.8016,19.8382,90303.0
2017-05-05 14:00:00,21.65,21.66,21.63,21.63,101922.0,19.8382,19.8474,19.8199,19.8199,101922.0
2017-05-05 14:05:00,21.63,21.64,21.61,21.61,63601.0,19.8199,19.8291,19.8016,19.8016,63601.0
2017-05-05 14:10:00,21.61,21.64,21.61,21.64,101208.0,19.8016,19.8291,19.8016,19.8291,101208.0
2017-05-05 14:15:00,21.64,21.64,21.6,21.6,78730.0,19.8291,19.8291,19.7924,19.7924,78730.0
2017-05-05 14:20:00,21.6,21.61,21.57,21.58,107614.0,19.7924,19.8016,19.7649,19.7741,107614.0
2017-05-05 14:25:00,21.58,21.6,21.58,21.6,62123.0,19.7741,19.7924,19.7741,19.7924,62123.0
2017-05-05 14:30:00,21.6,21.62,21.6,21.6,97542.0,19.7924,19.8107,19.7924,19.7924,97542.0
2017-05-05 14:35:00,21.6,21.62,21.6,21.61,38077.0,19.7924,19.8107,19.7924,19.8016,38077.0
2017-05-05 14:40:00,21.61,21.62,21.59,21.6,59587.0,19.8016,19.8107,19.7832,19.7924,59587.0
2017-05-05 14:45:00,21.61,21.61,21.59,21.61,107977.0,19.8016,19.8016,19.7832,19.8016,107977.0
2017-05-05 14:50:00,21.61,21.63,21.61,21.62,69820.0,19.8016,19.8199,19.8016,19.8107,69820.0
2017-05-05 14:55:00,21.61,21.63,21.6,21.62,59034.0,19.8016,19.8199,19.7924,19.8107,59034.0
2017-05-05 15:00:00,21.62,21.65,21.62,21.63,81249.0,19.8107,19.8382,19.8107,19.8199,81249.0
2017-05-05 15:05:00,21.63,21.64,21.62,21.64,108203.0,19.8199,19.8291,19.8107,19.8291,108203.0
2017-05-05 15:10:00,21.64,21.64,21.62,21.64,115252.0,19.8291,19.8291,19.8107,19.8291,115252.0
2017-05-05 15:15:00,21.64,21.67,21.64,21.67,175682.0,19.8291,19.8565,19.8291,19.8565,175682.0
2017-05-05 15:20:00,21.67,21.67,21.63,21.64,152019.0,19.8565,19.8565,19.8199,19.8291,152019.0
2017-05-05 15:25:00,21.64,21.67,21.64,21.67,104593.0,19.8291,19.8565,19.8291,19.8565,104593.0
2017-05-05 15:30:00,21.67,21.68,21.65,21.66,299596.0,19.8565,19.8657,19.8382,19.8474,299596.0
2017-05-05 15:35:00,21.66,21.67,21.63,21.64,135430.0,19.8474,19.8565,19.8199,19.8291,135430.0
2017-05-05 15:40:00,21.63,21.65,21.61,21.65,205763.0,19.8199,19.8382,19.8016,19.8382,205763.0
2017-05-05 15:45:00,21.65,21.65,21.61,21.61,197081.0,19.8382,19.8382,19.8016,19.8016,197081.0
2017-05-05 15:50:00,21.61,21.63,21.59,21.6,348700.0,19.8016,19.8199,19.7832,19.7924,348700.0
2017-05-05 15:55:00,21.59,21.63,21.54,21.56,2002323.0,19.7832,19.8199,19.7374,19.7557,2002323.0
2017-05-08 09:30:00,21.59,21.59,21.42,21.44,465735.0,19.7832,19.7832,19.6275,19.6458,465735.0
2017-05-08 09:35:00,21.44,21.48,21.41,21.47,359996.0,19.6458,19.6824,19.6183,19.6733,359996.0
2017-05-08 09:40:00,21.47,21.54,21.45,21.5,236267.0,19.6733,19.7374,19.655,19.7008,236267.0
2017-05-08 09:45:00,21.5,21.56,21.48,21.55,110057.0,19.7008,19.7557,19.6824,19.7466,110057.0
2017-05-08 09:50:00,21.55,21.55,21.43,21.44,187921.0,19.7466,19.7466,19.6366,19.6458,187921.0
2017-05-08 09:55:00,21.43,21.5,21.43,21.49,103980.0,19.6366,19.7008,19.6366,19.6916,103980.0
2017-05-08 10:00:00,21.49,21.49,21.43,21.44,90159.0,19.6916,19.6916,19.6366,19.6458,90159.0
2017-05-08 10:05:00,21.44,21.52,21.44,21.48,155707.0,19.6458,19.7191,19.6458,19.6824,155707.0
2017-05-08 10:10:00,21.48,21.52,21.47,21.48,56261.0,19.6824,19.7191,19.6733,19.6824,56261.0
2017-05-08 10:15:00,21.48,21.48,21.43,21.44,106369.0,19.6824,19.6824,19.6366,19.6458,106369.0
2017-05-08 10:20:00,21.44,21.46,21.4,21.41,138890.0,19.6458,19.6641,19.6091,19.6183,138890.0
2017-05-08 10:25:00,21.41,21.42,21.36,21.41,150179.0,19.6183,19.6275,19.5725,19.6183,150179.0
2017-05-08 10:30:00,21.41,21.43,21.39,21.4,85723.0,19.6183,19.6366,19.6,19.6091,85723.0
2017-05-08 10:35:00,21.41,21.42,21.36,21.36,72228.0,19.6183,19.6275,19.5725,19.5725,72228.0
2017-05-08 10:40:00,21.36,21.39,21.34,21.36,88799.0,19.5725,19.6,19.5542,19.5725,88799.0
2017-05-08 10:45:00,21.36,21.38,21.33,21.35,117528.0,19.5725,19.5908,19.545,19.5633,117528.0
2017-05-08 10:50:00,21.36,21.4,21.36,21.37,93797.0,19.5725,19.6091,19.5725,19.5816,93797.0
2017-05-08 10:55:00,21.37,21.41,21.37,21.37,103414.0,19.5816,19.6183,19.5816,19.5816,103414.0
2017-05-08 11:00:00,21.37,21.39,21.36,21.37,84048.0,19.5816,19.6,19.5725,19.5816,84048.0
2017-05-08 11:05:00,21.38,21.39,21.37,21.38,49653.0,19.5908,19.6,19.5816,19.5908,49653.0
2017-05-08 11:10:00,21.37,21.37,21.33,21.35,70181.0,19.5816,19.5816,19.545,19.5633,70181.0
2017-05-08 11:15:00,21.35,21.35,21.32,21.33,50724.0,19.5633,19.5633,19.5358,19.545,50724.0
2017-05-08 11:20:00,21.33,21.37,21.33,21.35,89016.0,19.545,19.5816,19.545,19.5633,89016.0
2017-05-08 11:25:00,21.35,21.35,21.32,21.32,47380.0,19.5633,19.5633,19.5358,19.5358,47380.0
2017-05-08 11:30:00,21.32,21.33,21.3,21.33,70203.0,19.5358,19.545,19.5175,19.545,70203.0
2017-05-08 11:35:00,21.32,21.33,21.3,21.33,137984.0,19.5358,19.545,19.5175,19.545,137984.0
2017-05-08 11:40:00,21.32,21.33,21.31,21.33,29277.0,19.5358,19.545,19.5267,19.545,29277.0
2017-05-08 11:45:00,21.32,21.33,21.3,21.3,78674.0,19.5358,19.545,19.5175,19.5175,78674.0
2017-05-08 11:50:00,21.31,21.35,21.31,21.34,104938.0,19.5267,19.5633,19.5267,19.5542,104938.0
2017-05-08 11:55:00,21.34,21.35,21.33,21.34,23225.0,19.5542,19.5633,19.545,19.5542,23225.0
2017-05-08 12:00:00,21.34,21.35,21.33,21.33,46034.0,19.5542,19.5633,19.545,19.545,46034.0
2017-05-08 12:05:00,21.33,21.36,21.33,21.36,28863.0,19.545,19.5725,19.545,19.5725,28863.0
2017-05-08 12:10:00,21.35,21.37,21.34,21.34,35069.0,19.5633,19.5816,19.5542,19.5542,35069.0
2017-05-08 12:15:00,21.35,21.35,21.32,21.33,35625.0,19.5633,19.5633,19.5358,19.545,35625.0
2017-05-08 12:20:00,21.32,21.33,21.3,21.32,76501.0,19.5358,19.545,19.5175,19.5358,76501.0
2017-05-08 12:25:00,21.32,21.34,21.31,21.33,39231.0,19.5358,19.5542,19.5267,19.545,39231.0
2017-05-08 12:30:00,21.33,21.33,21.3,21.32,52345.0,19.545,19.545,19.5175,19.5358,52345.0
2017-05-08 12:35:00,21.32,21.32,21.3,21.32,33296.0,19.5358,19.5358,19.5175,19.5358,33296.0
2017-05-08 12:40:00,21.32,21.35,21.32,21.35,32492.0,19.5358,19.5633,19.5358,19.5633,32492.0
2017-05-08 12:45:00,21.35,21.38,21.33,21.37,56029.0,19.5633,19.5908,19.545,19.5816,56029.0
2017-05-08 12:50:00,21.38,21.4,21.38,21.4,93724.0,19.5908,19.6091,19.5908,19.6091,93724.0
2017-05-08 12:55:00,21.39,21.42,21.39,21.41,28220.0,19.6,19.6275,19.6,19.6183,28220.0
2017-05-08 13:00:00,21.42,21.47,21.42,21.46,100396.0,19.6275,19.6733,19.6275,19.6641,100396.0
2017-05-08 13:05:00,21.47,21.47,21.42,21.44,48270.0,19.6733,19.6733,19.6275,19.6458,48270.0
2017-05-08 13:10:00,21.44,21.48,21.43,21.47,139833.0,19.6458,19.6824,19.6366,19.6733,139833.0
2017-05-08 13:15:00,21.47,21.49,21.45,21.45,67469.0,19.6733,19.6916,19.655,19.655,67469.0
2017-05-08 13:20:00,21.46,21.47,21.43,21.43,87224.0,19.6641,19.6733,19.6366,19.6366,87224.0
2017-05-08 13:25:00,21.43,21.46,21.43,21.46,46646.0,19.6366,19.6641,19.6366,19.6641,46646.0
2017-05-08 13:30:00,21.46,21.47,21.44,21.45,41810.0,19.6641,19.6733,19.6458,19.655,41810.0
2017-05-08 13:35:00,21.45,21.46,21.42,21.42,100396.0,19.655,19.6641,19.6275,19.6275,100396.0
2017-05-08 13:40:00,21.43,21.45,21.43,21.44,133917.0,19.6366,19.655,19.6366,19.6458,133917.0
2017-05-08 13:45:00,21.44,21.45,21.42,21.43,59362.0,19.6458,19.655,19.6275,19.6366,59362.0
2017-05-08 13:50:00,21.42,21.44,21.42,21.43,68734.0,19.6275,19.6458,19.6275,19.6366,68734.0
2017-05-08 13:55:00,21.44,21.47,21.43,21.46,36748.0,19.6458,19.6733,19.6366,19.6641,36748.0
2017-05-08 14:00:00,21.45,21.47,21.44,21.47,19597.0,19.655,19.6733,19.6458,19.6733,19597.0
2017-05-08 14:05:00,21.46,21.49,21.45,21.49,61114.0,19.6641,19.6916,19.655,19.6916,61114.0
2017-05-08 14:10:00,21.49,21.51,21.49,21.51,37131.0,19.6916,19.7099,19.6916,19.7099,37131.0
2017-05-08 14:15:00,21.51,21.51,21.49,21.5,51612.0,19.7099,19.7099,19.6916,19.7008,51612.0
2017-05-08 14:20:00,21.49,21.52,21.49,21.52,21202.0,19.6916,19.7191,19.6916,19.7191,21202.0
2017-05-08 14:25:00,21.52,21.53,21.51,21.51,69347.0,19.7191,19.7283,19.7099,19.7099,69347.0
2017-05-08 14:30:00,21.51,21.53,21.51,21.53,20384.0,19.7099,19.7283,19.7099,19.7283,20384.0
2017-05-08 14:35:00,21.53,21.56,21.52,21.56,81993.0,19.7283,19.7557,19.7191,19.7557,81993.0
2017-05-08 14:40:00,21.56,21.57,21.54,21.54,55859.0,19.7557,19.7649,19.7374,19.7374,55859.0
2017-05-08 14:45:00,21.54,21.56,21.52,21.53,164882.0,19.7374,19.7557,19.7191,19.7283,164882.0
2017-05-08 14:50:00,21.53,21.56,21.53,21.55,101090.0,19.7283,19.7557,19.7283,19.7466,101090.0
2017-05-08 14:55:00,21.56,21.57,21.55,21.56,43534.0,19.7557,19.7649,19.7466,19.7557,43534.0
2017-05-08 15:00:00,21.56,21.56,21.48,21.48,83056.0,19.7557,19.7557,19.6824,19.6824,83056.0
2017-05-08 15:05:00,21.48,21.51,21.48,21.5,48018.0,19.6824,19.7099,19.6824,19.7008,48018.0
2017-05-08 15:10:00,21.49,21.5,21.47,21.48,56720.0,19.6916,19.7008,19.6733,19.6824,56720.0
2017-05-08 15:15:00,21.48,21.5,21.48,21.49,41506.0,19.6824,19.7008,19.6824,19.6916,41506.0
2017-05-08 15:20:00,21.49,21.51,21.49,21.5,30853.0,19.6916,19.7099,19.6916,19.7008,30853.0
2017-05-08 15:25:00,21.5,21.54,21.5,21.53,83378.0,19.7008,19.7374,19.7008,19.7283,83378.0
2017-05-08 15:30:00,21.53,21.55,21.51,21.54,51765.0,19.7283,19.7466,19.7099,19.7374,51765.0
2017-05-08 15:35:00,21.55,21.56,21.53,21.55,60742.0,19.7466,19.7557,19.7283,19.7466,60742.0
2017-05-08 15:40:00,21.55,21.58,21.55,21.56,80441.0,19.7466,19.7741,19.7466,19.7557,80441.0
2017-05-08 15:45:00,21.56,21.58,21.54,21.55,109873.0,19.7557,19.7741,19.7374,19.7466,109873.0
2017-05-08 15:50:00,21.55,21.55,21.52,21.53,194118.0,19.7466,19.7466,19.7191,19.7283,194118.0
2017-05-08 15:55:00,21.53,21.57,21.53,21.55,436361.0,19.7283,19.7649,19.7283,19.7466,436361.0
2017-05-09 09:30:00,21.34,21.44,21.33,21.43,486494.0,19.5542,19.6458,19.545,19.6366,486494.0
2017-05-09 09:35:00,21.42,21.45,21.38,21.38,257371.0,19.6275,19.655,19.5908,19.5908,257371.0
2017-05-09 09:40:00,21.39,21.4,21.32,21.32,212551.0,19.6,19.6091,19.5358,19.5358,212551.0
2017-05-09 09:45:00,21.32,21.38,21.32,21.38,135154.0,19.5358,19.5908,19.5358,19.5908,135154.0
2017-05-09 09:50:00,21.38,21.38,21.32,21.33,154954.0,19.5908,19.5908,19.5358,19.545,154954.0
2017-05-09 09:55:00,21.33,21.33,21.27,21.3,239677.0,19.545,19.545,19.49,19.5175,239677.0
2017-05-09 10:00:00,21.3,21.32,21.28,21.31,197367.0,19.5175,19.5358,19.4992,19.5267,197367.0
2017-05-09 10:05:00,21.31,21.34,21.29,21.33,145540.0,19.5267,19.5542,19.5083,19.545,145540.0
2017-05-09 10:10:00,21.34,21.34,21.31,21.33,110663.0,19.5542,19.5542,19.5267,19.545,110663.0
2017-05-09 10:15:00,21.33,21.34,21.29,21.29,53752.0,19.545,19.5542,19.5083,19.5083,53752.0
2017-05-09 10:20:00,21.3,21.3,21.23,21.27,353834.0,19.5175,19.5175,19.4534,19.49,353834.0
2017-05-09 10:25:00,21.26,21.29,21.24,21.27,92700.0,19.4809,19.5083,19.4625,19.49,92700.0
2017-05-09 10:30:00,21.27,21.29,21.25,21.28,101697.0,19.49,19.5083,19.4717,19.4992,101697.0
2017-05-09 10:35:00,21.28,21.3,21.27,21.28,91453.0,19.4992,19.5175,19.49,19.4992,91453.0
2017-05-09 10:40:00,21.29,21.3,21.27,21.28,33021.0,19.5083,19.5175,19.49,19.4992,33021.0
2017-05-09 10:45:00,21.28,21.3,21.27,21.3,46777.0,19.4992,19.5175,19.49,19.5175,46777.0
2017-05-09 10:50:00,21.3,21.36,21.3,21.36,155997.0,19.5175,19.5725,19.5175,19.5725,155997.0
2017-05-09 10:55:00,21.35,21.4,21.35,21.38,77179.0,19.5633,19.6091,19.5633,19.5908,77179.0
2017-05-09 11:00:00,21.39,21.41,21.35,21.38,214037.0,19.6,19.6183,19.5633,19.5908,214037.0
2017-05-09 11:05:00,21.37,21.37,21.34,21.36,45707.0,19.5816,19.5816,19.5542,19.5725,45707.0
2017-05-09 11:10:00,21.37,21.4,21.35,21.4,133404.0,19.5816,19.6091,19.5633,19.6091,133404.0
2017-05-09 11:15:00,21.4,21.41,21.37,21.41,92375.0,19.6091,19.6183,19.5816,19.6183,92375.0
2017-05-09 11:20:00,21.41,21.42,21.39,21.41,76319.0,19.6183,19.6275,19.6,19.6183,76319.0
2017-05-09 11:25:00,21.42,21.44,21.4,21.42,52189.0,19.6275,19.6458,19.6091,19.6275,52189.0
2017-05-09 11:30:00,21.42,21.45,21.42,21.45,24908.0,19.6275,19.655,19.6275,19.655,24908.0
2017-05-09 11:35:00,21.45,21.51,21.43,21.51,155248.0,19.655,19.7099,19.6366,19.7099,155248.0
2017-05-09 11:40:00,21.5,21.51,21.45,21.47,108081.0,19.7008,19.7099,19.655,19.6733,108081.0
2017-05-09 11:45:00,21.47,21.51,21.47,21.5,62309.0,19.6733,19.7099,19.6733,19.7008,62309.0
2017-05-09 11:50:00,21.5,21.5,21.45,21.46,258319.0,19.7008,19.7008,19.655,19.6641,258319.0
2017-05-09 11:55:00,21.47,21.47,21.43,21.45,72542.0,19.6733,19.6733,19.6366,19.655,72542.0
2017-05-09 12:00:00,21.46,21.46,21.43,21.45,32463.0,19.6641,19.6641,19.6366,19.655,32463.0
2017-05-09 12:05:00,21.45,21.48,21.44,21.47,56950.0,19.655,19.6824,19.6458,19.6733,56950.0
2017-05-09 12:10:00,21.46,21.5,21.45,21.5,52226.0,19.6641,19.7008,19.655,19.7008,52226.0
2017-05-09 12:15:00,21.5,21.52,21.48,21.52,32280.0,19.7008,19.7191,19.6824,19.7191,32280.0
2017-05-09 12:20:00,21.52,21.52,21.47,21.47,45457.0,19.7191,19.7191,19.6733,19.6733,45457.0
2017-05-09 12:25:00,21.47,21.47,21.44,21.46,32150.0,19.6733,19.6733,19.6458,19.6641,32150.0
2017-05-09 12:30:00,21.46,21.47,21.43,21.43,51143.0,19.6641,19.6733,19.6366,19.6366,51143.0
2017-05-09 12:35:00,21.43,21.44,21.41,21.41,51166.0,19.6366,19.6458,19.6183,19.6183,51166.0
2017-05-09 12:40:00,21.41,21.41,21.36,21.36,177784.0,19.6183,19.6183,19.5725,19.5725,177784.0
2017-05-09 12:45:00,21.37,21.39,21.36,21.39,46392.0,19.5816,19.6,19.5725,19.6,46392.0
2017-05-09 12:50:00,21.39,21.41,21.37,21.39,66789.0,19.6,19.6183,19.5816,19.6,66789.0
2017-05-09 12:55:00,21.39,21.4,21.38,21.4,38134.0,19.6,19.6091,19.5908,19.6091,38134.0
2017-05-09 13:00:00,21.4,21.4,21.34,21.36,60266.0,19.6091,19.6091,19.5542,19.5725,60266.0
2017-05-09 13:05:00,21.36,21.36,21.31,21.33,110397.0,19.5725,19.5725,19.5267,19.545,110397.0
2017-05-09 13:10:00,21.34,21.34,21.3,21.31,41890.0,19.5542,19.5542,19.5175,19.5267,41890.0
2017-05-09 13:15:00,21.31,21.34,21.31,21.33,32648.0,19.5267,19.5542,19.5267,19.545,32648.0
2017-05-09 13:20:00,21.33,21.34,21.31,21.32,29723.0,19.545,19.5542,19.5267,19.5358,29723.0
2017-05-09 13:25:00,21.33,21.37,21.33,21.36,100902.0,19.545,19.5816,19.545,19.5725,100902.0
2017-05-09 13:30:00,21.37,21.4,21.37,21.39,57186.0,19.5816,19.6091,19.5816,19.6,57186.0
2017-05-09 13:35:00,21.39,21.41,21.36,21.39,73750.0,19.6,19.6183,19.5725,19.6,73750.0
2017-05-09 13:40:00,21.39,21.42,21.38,21.42,28780.0,19.6,19.6275,19.5908,19.6275,28780.0
2017-05-09 13:45:00,21.41,21.42,21.4,21.42,70602.0,19.6183,19.6275,19.6091,19.6275,70602.0
2017-05-09 13:50:00,21.42,21.42,21.39,21.39,63862.0,19.6275,19.6275,19.6,19.6,63862.0
2017-05-09 13:55:00,21.39,21.41,21.38,21.39,65404.0,19.6,19.6183,19.5908,19.6,65404.0
2017-05-09 14:00:00,21.39,21.4,21.38,21.38,19875.0,19.6,19.6091,19.5908,19.5908,19875.0
2017-05-09 14:05:00,21.38,21.38,21.36,21.38,52659.0,19.5908,19.5908,19.5725,19.5908,52659.0
2017-05-09 14:10:00,21.39,21.39,21.37,21.37,22255.0,19.6,19.6,19.5816,19.5816,22255.0
2017-05-09 14:15:00,21.36,21.37,21.34,21.37,31713.0,19.5725,19.5816,19.5542,19.5816,31713.0
2017-05-09 14:20:00,21.36,21.36,21.33,21.34,38348.0,19.5725,19.5725,19.545,19.5542,38348.0
2017-05-09 14:25:00,21.33,21.34,21.31,21.34,82210.0,19.545,19.5542,19.5267,19.5542,82210.0
2017-05-09 14:30:00,21.34,21.34,21.32,21.33,24783.0,19.5542,19.5542,19.5358,19.545,24783.0
2017-05-09 14:35:00,21.32,21.33,21.29,21.3,84864.0,19.5358,19.545,19.5083,19.5175,84864.0
2017-05-09 14:40:00,21.31,21.32,21.3,21.32,12232.0,19.5267,19.5358,19.5175,19.5358,12232.0
2017-05-09 14:45:00,21.31,21.36,21.31,21.36,63301.0,19.5267,19.5725,19.5267,19.5725,63301.0
2017-05-09 14:50:00,21.36,21.4,21.36,21.39,92417.0,19.5725,19.6091,19.5725,19.6,92417.0
2017-05-09 14:55:00,21.39,21.41,21.39,21.41,59237.0,19.6,19.6183,19.6,19.6183,59237.0
2017-05-09 15:00:00,21.4,21.41,21.38,21.39,45346.0,19.6091,19.6183,19.5908,19.6,45346.0
2017-05-09 15:05:00,21.38,21.38,21.37,21.38,45065.0,19.5908,19.5908,19.5816,19.5908,45065.0
2017-05-09 15:10:00,21.39,21.42,21.38,21.42,101008.0,19.6,19.6275,19.5908,19.6275,101008.0
2017-05-09 15:15:00,21.42,21.43,21.42,21.43,114990.0,19.6275,19.6366,19.6275,19.6366,114990.0
2017-05-09 15:20:00,21.43,21.47,21.43,21.44,272535.0,19.6366,19.6733,19.6366,19.6458,272535.0
2017-05-09 15:25:00,21.44,21.46,21.44,21.45,35892.0,19.6458,19.6641,19.6458,19.655,35892.0
2017-05-09 15:30:00,21.45,21.48,21.44,21.48,86475.0,19.655,19.6824,19.6458,19.6824,86475.0
2017-05-09 15:35:00,21.48,21.55,21.48,21.52,209534.0,19.6824,19.7466,19.6824,19.7191,209534.0
2017-05-09 15:40:00,21.53,21.55,21.51,21.54,237086.0,19.7283,19.7466,19.7099,19.7374,237086.0
2017-05-09 15:45:00,21.53,21.55,21.51,21.52,338779.0,19.7283,19.7466,19.7099,19.7191,338779.0
2017-05-09 15:50:00,21.52,21.57,21.51,21.56,313141.0,19.7191,19.7649,19.7099,19.7557,313141.0
2017-05-09 15:55:00,21.55,21.56,21.48,21.52,1174910.0,19.7466,19.7557,19.6824,19.7191,1174910.0
2017-05-10 09:30:00,21.83,21.85,21.8,21.81,514588.0,20.0032,20.0215,19.9757,19.9848,514588.0
2017-05-10 09:35:00,21.81,21.85,21.8,21.84,350130.0,19.9848,20.0215,19.9757,20.0123,350130.0
2017-05-10 09:40:00,21.84,21.85,21.78,21.8,377955.0,20.0123,20.0215,19.9573,19.9757,377955.0
2017-05-10 09:45:00,21.79,21.79,21.75,21.77,123819.0,19.9665,19.9665,19.9298,19.9482,123819.0
2017-05-10 09:50:00,21.77,21.85,21.76,21.85,520197.0,19.9482,20.0215,19.939,20.0215,520197.0
2017-05-10 09:55:00,21.85,21.9,21.83,21.89,315140.0,20.0215,20.0673,20.0032,20.0581,315140.0
2017-05-10 10:00:00,21.88,21.91,21.87,21.9,91944.0,20.049,20.0765,20.0398,20.0673,91944.0
2017-05-10 10:05:00,21.9,21.9,21.84,21.87,145422.0,20.0673,20.0673,20.0123,20.0398,145422.0
2017-05-10 10:10:00,21.87,21.88,21.83,21.86,71483.0,20.0398,20.049,20.0032,20.0306,71483.0
2017-05-10 10:15:00,21.86,21.92,21.85,21.92,72962.0,20.0306,20.0856,20.0215,20.0856,72962.0
2017-05-10 10:20:00,21.92,21.94,21.92,21.94,137835.0,20.0856,20.1039,20.0856,20.1039,137835.0
2017-05-10 10:25:00,21.94,21.98,21.94,21.98,72160.0,20.1039,20.1406,20.1039,20.1406,72160.0
2017-05-10 10:30:00,21.98,22.02,21.98,22.0,214957.0,20.1406,20.1773,20.1406,20.1589,214957.0
2017-05-10 10:35:00,22.0,22.04,21.95,22.01,255902.0,20.1589,20.1956,20.1131,20.1681,255902.0
2017-05-10 10:40:00,22.01,22.03,22.0,22.0,190301.0,20.1681,20.1864,20.1589,20.1589,190301.0
2017-05-10 10:45:00,22.01,22.01,21.96,21.99,114740.0,20.1681,20.1681,20.1223,20.1498,114740.0
2017-05-10 10:50:00,21.99,21.99,21.95,21.99,118446.0,20.1498,20.1498,20.1131,20.1498,118446.0
2017-05-10 10:55:00,21.99,22.0,21.92,21.93,250729.0,20.1498,20.1589,20.0856,20.0948,250729.0
2017-05-10 11:00:00,21.94,21.95,21.92,21.93,100393.0,20.1039,20.1131,20.0856,20.0948,100393.0
2017-05-10 11:05:00,21.93,21.95,21.92,21.93,150136.0,20.0948,20.1131,20.0856,20.0948,150136.0
2017-05-10 11:10:00,21.94,21.96,21.94,21.95,81960.0,20.1039,20.1223,20.1039,20.1131,81960.0
2017-05-10 11:15:00,21.95,21.96,21.92,21.93,62238.0,20.1131,20.1223,20.0856,20.0948,62238.0
2017-05-10 11:20:00,21.93,21.93,21.88,21.89,215996.0,20.0948,20.0948,20.049,20.0581,215996.0
2017-05-10 11:25:00,21.89,21.9,21.84,21.85,326867.0,20.0581,20.0673,20.0123,20.0215,326867.0
2017-05-10 11:30:00,21.85,21.88,21.84,21.88,71713.0,20.0215,20.049,20.0123,20.049,71713.0
2017-05-10 11:35:00,21.88,21.93,21.88,21.92,176715.0,20.049,20.0948,20.049,20.0856,176715.0
2017-05-10 11:40:00,21.92,21.96,21.92,21.96,71690.0,20.0856,20.1223,20.0856,20.1223,71690.0
2017-05-10 11:45:00,21.96,21.97,21.94,21.95,48160.0,20.1223,20.1314,20.1039,20.1131,48160.0
2017-05-10 11:50:00,21.95,21.99,21.95,21.99,59606.0,20.1131,20.1498,20.1131,20.1498,59606.0
2017-05-10 11:55:00,21.99,22.0,21.97,22.0,88009.0,20.1498,20.1589,20.1314,20.1589,88009.0
2017-05-10 12:00:00,22.0,22.0,21.94,21.94,109336.0,20.1589,20.1589,20.1039,20.1039,109336.0
2017-05-10 12:05:00,21.94,21.96,21.93,21.94,43802.0,20.1039,20.1223,20.0948,20.1039,43802.0
2017-05-10 12:10:00,21.94,21.98,21.94,21.97,28777.0,20.1039,20.1406,20.1039,20.1314,28777.0
2017-05-10 12:15:00,21.96,21.98,21.96,21.97,84979.0,20.1223,20.1406,20.1223,20.1314,84979.0
2017-05-10 12:20:00,21.98,22.01,21.97,22.01,80139.0,20.1406,20.1681,20.1314,20.1681,80139.0
2017-05-10 12:25:00,22.01,22.01,21.97,21.97,163014.0,20.1681,20.1681,20.1314,20.1314,163014.0
2017-05-10 12:30:00,21.97,21.98,21.95,21.95,196823.0,20.1314,20.1406,20.1131,20.1131,196823.0
2017-05-10 12:35:00,21.95,21.96,21.94,21.95,63971.0,20.1131,20.1223,20.1039,20.1131,63971.0
2017-05-10 12:40:00,21.95,21.96,21.94,21.94,20721.0,20.1131,20.1223,20.1039,20.1039,20721.0
2017-05-10 12:45:00,21.94,21.95,21.92,21.93,108360.0,20.1039,20.1131,20.0856,20.0948,108360.0
2017-05-10 12:50:00,21.93,21.95,21.92,21.93,52363.0,20.0948,20.1131,20.0856,20.0948,52363.0
2017-05-10 12:55:00,21.92,21.94,21.92,21.92,45657.0,20.0856,20.1039,20.0856,20.0856,45657.0
2017-05-10 13:00:00,21.93,21.95,21.9,21.91,172063.0,20.0948,20.1131,20.0673,20.0765,172063.0
2017-05-10 13:05:00,21.91,21.91,21.86,21.87,102381.0,20.0765,20.0765,20.0306,20.0398,102381.0
2017-05-10 13:10:00,21.88,21.92,21.88,21.92,66333.0,20.049,20.0856,20.049,20.0856,66333.0
2017-05-10 13:15:00,21.92,21.93,21.9,21.91,58419.0,20.0856,20.0948,20.0673,20.0765,58419.0
2017-05-10 13:20:00,21.91,21.93,21.91,21.93,60284.0,20.0765,20.0948,20.0765,20.0948,60284.0
2017-05-10 13:25:00,21.93,21.94,21.88,21.9,92509.0,20.0948,20.1039,20.049,20.0673,92509.0
2017-05-10 13:30:00,21.89,21.9,21.86,21.88,154858.0,20.0581,20.0673,20.0306,20.049,154858.0
2017-05-10 13:35:00,21.88,21.9,21.87,21.89,84772.0,20.049,20.0673,20.0398,20.0581,84772.0
2017-05-10 13:40:00,21.9,21.92,21.9,21.91,19854.0,20.0673,20.0856,20.0673,20.0765,19854.0
2017-05-10 13:45:00,21.91,21.91,21.88,21.9,38153.0,20.0765,20.0765,20.049,20.0673,38153.0
2017-05-10 13:50:00,21.9,21.92,21.9,21.92,73679.0,20.0673,20.0856,20.0673,20.0856,73679.0
2017-05-10 13:55:00,21.92,21.96,21.92,21.96,48298.0,20.0856,20.1223,20.0856,20.1223,48298.0
2017-05-10 14:00:00,21.96,21.97,21.94,21.95,44533.0,20.1223,20.1314,20.1039,20.1131,44533.0
2017-05-10 14:05:00,21.96,21.97,21.94,21.96,37012.0,20.1223,20.1314,20.1039,20.1223,37012.0
2017-05-10 14:10:00,21.96,21.97,21.94,21.97,73902.0,20.1223,20.1314,20.1039,20.1314,73902.0
2017-05-10 14:15:00,21.97,21.97,21.96,21.97,38114.0,20.1314,20.1314,20.1223,20.1314,38114.0
2017-05-10 14:20:00,21.97,21.97,21.93,21.93,143794.0,20.1314,20.1314,20.0948,20.0948,143794.0
2017-05-10 14:25:00,21.93,21.94,21.91,21.94,113124.0,20.0948,20.1039,20.0765,20.1039,113124.0
2017-05-10 14:30:00,21.94,21.95,21.93,21.95,41479.0,20.1039,20.1131,20.0948,20.1131,41479.0
2017-05-10 14:35:00,21.95,21.97,21.95,21.96,40693.0,20.1131,20.1314,20.1131,20.1223,40693.0
2017-05-10 14:40:00,21.96,21.97,21.93,21.93,44427.0,20.1223,20.1314,20.0948,20.0948,44427.0
2017-05-10 14:45:00,21.93,21.94,21.92,21.93,31508.0,20.0948,20.1039,20.0856,20.0948,31508.0
2017-05-10 14:50:00,21.93,21.95,21.93,21.94,42009.0,20.0948,20.1131,20.0948,20.1039,42009.0
2017-05-10 14:55:00,21.95,21.95,21.92,21.92,89529.0,20.1131,20.1131,20.0856,20.0856,89529.0
2017-05-10 15:00:00,21.92,21.92,21.9,21.91,72776.0,20.0856,20.0856,20.0673,20.0765,72776.0
2017-05-10 15:05:00,21.91,21.93,21.91,21.93,36949.0,20.0765,20.0948,20.0765,20.0948,36949.0
2017-05-10 15:10:00,21.93,21.94,21.93,21.93,51298.0,20.0948,20.1039,20.0948,20.0948,51298.0
2017-05-10 15:15:00,21.93,21.95,21.93,21.95,40605.0,20.0948,20.1131,20.0948,20.1131,40605.0
2017-05-10 15:20:00,21.95,21.97,21.95,21.97,50916.0,20.1131,20.1314,20.1131,20.1314,50916.0
2017-05-10 15:25:00,21.97,21.98,21.95,21.98,113139.0,20.1314,20.1406,20.1131,20.1406,113139.0
2017-05-10 15:30:00,21.98,21.98,21.96,21.97,46508.0,20.1406,20.1406,20.1223,20.1314,46508.0
2017-05-10 15:35:00,21.97,21.98,21.94,21.95,134263.0,20.1314,20.1406,20.1039,20.1131,134263.0
2017-05-10 15:40:00,21.95,21.98,21.95,21.97,109577.0,20.1131,20.1406,20.1131,20.1314,109577.0
2017-05-10 15:45:00,21.97,21.98,21.95,21.98,113804.0,20.1314,20.1406,20.1131,20.1406,113804.0
2017-05-10 15:50:00,21.98,21.99,21.94,21.94,187343.0,20.1406,20.1498,20.1039,20.1039,187343.0
2017-05-10 15:55:00,21.94,21.96,21.92,21.94,1003895.0,20.1039,20.1223,20.0856,20.1039,1003895.0
2017-05-11 09:30:00,22.04,22.09,22.01,22.09,229384.0,20.1956,20.2414,20.1681,20.2414,229384.0
2017-05-11 09:35:00,22.09,22.09,22.05,22.07,141998.0,20.2414,20.2414,20.2047,20.2231,141998.0
2017-05-11 09:40:00,22.07,22.1,22.02,22.02,183892.0,20.2231,20.2506,20.1773,20.1773,183892.0
2017-05-11 09:45:00,22.03,22.17,22.03,22.17,292032.0,20.1864,20.3147,20.1864,20.3147,292032.0
2017-05-11 09:50:00,22.17,22.2,22.17,22.18,241492.0,20.3147,20.3422,20.3147,20.3239,241492.0
2017-05-11 09:55:00,22.19,22.25,22.19,22.2,330598.0,20.333,20.388,20.333,20.3422,330598.0
2017-05-11 10:00:00,22.21,22.26,22.2,22.24,331487.0,20.3514,20.3972,20.3422,20.3788,331487.0
2017-05-11 10:05:00,22.24,22.25,22.19,22.2,281923.0,20.3788,20.388,20.333,20.3422,281923.0
2017-05-11 10:10:00,22.2,22.25,22.2,22.25,124888.0,20.3422,20.388,20.3422,20.388,124888.0
2017-05-11 10:15:00,22.25,22.3,22.23,22.28,233298.0,20.388,20.4338,20.3697,20.4155,233298.0
2017-05-11 10:20:00,22.29,22.38,22.29,22.38,235288.0,20.4247,20.5071,20.4247,20.5071,235288.0
2017-05-11 10:25:00,22.38,22.4,22.36,22.39,196540.0,20.5071,20.5255,20.4888,20.5163,196540.0
2017-05-11 10:30:00,22.39,22.48,22.39,22.46,320786.0,20.5163,20.5988,20.5163,20.5804,320786.0
2017-05-11 10:35:00,22.46,22.5,22.42,22.42,242952.0,20.5804,20.6171,20.5438,20.5438,242952.0
2017-05-11 10:40:00,22.42,22.42,22.36,22.38,234304.0,20.5438,20.5438,20.4888,20.5071,234304.0
2017-05-11 10:45:00,22.39,22.39,22.35,22.38,154754.0,20.5163,20.5163,20.4796,20.5071,154754.0
2017-05-11 10:50:00,22.38,22.42,22.38,22.41,195261.0,20.5071,20.5438,20.5071,20.5346,195261.0
2017-05-11 10:55:00,22.41,22.41,22.35,22.35,222757.0,20.5346,20.5346,20.4796,20.4796,222757.0
2017-05-11 11:00:00,22.36,22.41,22.36,22.4,123262.0,20.4888,20.5346,20.4888,20.5255,123262.0
2017-05-11 11:05:00,22.39,22.42,22.39,22.4,102309.0,20.5163,20.5438,20.5163,20.5255,102309.0
2017-05-11 11:10:00,22.4,22.42,22.39,22.39,132617.0,20.5255,20.5438,20.5163,20.5163,132617.0
2017-05-11 11:15:00,22.4,22.41,22.36,22.39,120229.0,20.5255,20.5346,20.4888,20.5163,120229.0
2017-05-11 11:20:00,22.39,22.42,22.37,22.42,91296.0,20.5163,20.5438,20.498,20.5438,91296.0
2017-05-11 11:25:00,22.42,22.44,22.42,22.44,138878.0,20.5438,20.5621,20.5438,20.5621,138878.0
2017-05-11 11:30:00,22.44,22.44,22.41,22.43,90724.0,20.5621,20.5621,20.5346,20.5529,90724.0
2017-05-11 11:35:00,22.42,22.43,22.4,22.42,188805.0,20.5438,20.5529,20.5255,20.5438,188805.0
2017-05-11 11:40:00,22.42,22.43,22.41,22.42,37987.0,20.5438,20.5529,20.5346,20.5438,37987.0
2017-05-11 11:45:00,22.43,22.43,22.41,22.42,44641.0,20.5529,20.5529,20.5346,20.5438,44641.0
2017-05-11 11:50:00,22.41,22.43,22.4,22.42,60299.0,20.5346,20.5529,20.5255,20.5438,60299.0
2017-05-11 11:55:00,22.42,22.43,22.4,22.41,73276.0,20.5438,20.5529,20.5255,20.5346,73276.0
2017-05-11 12:00:00,22.4,22.42,22.38,22.42,132814.0,20.5255,20.5438,20.5071,20.5438,132814.0
2017-05-11 12:05:00,22.41,22.42,22.39,22.41,57677.0,20.5346,20.5438,20.5163,20.5346,57677.0
2017-05-11 12:10:00,22.41,22.42,22.39,22.39,45786.0,20.5346,20.5438,20.5163,20.5163,45786.0
2017-05-11 12:15:00,22.39,22.39,22.39,22.39,40793.0,20.5163,20.5163,20.5163,20.5163,40793.0
2017-05-11 12:20:00,22.39,22.4,22.38,22.38,114970.0,20.5163,20.5255,20.5071,20.5071,114970.0
2017-05-11 12:25:00,22.38,22.4,22.38,22.39,44796.0,20.5071,20.5255,20.5071,20.5163,44796.0
2017-05-11 12:30:00,22.4,22.4,22.37,22.37,37259.0,20.5255,20.5255,20.498,20.498,37259.0
2017-05-11 12:35:00,22.36,22.37,22.34,22.36,62911.0,20.4888,20.498,20.4705,20.4888,62911.0
2017-05-11 12:40:00,22.36,22.37,22.33,22.36,73283.0,20.4888,20.498,20.4613,20.4888,73283.0
2017-05-11 12:45:00,22.35,22.36,22.34,22.36,19349.0,20.4796,20.4888,20.4705,20.4888,19349.0
2017-05-11 12:50:00,22.37,22.39,22.37,22.38,32264.0,20.498,20.5163,20.498,20.5071,32264.0
2017-05-11 12:55:00,22.38,22.4,22.38,22.4,11420.0,20.5071,20.5255,20.5071,20.5255,11420.0
2017-05-11 13:00:00,22.4,22.4,22.38,22.39,58012.0,20.5255,20.5255,20.5071,20.5163,58012.0
2017-05-11 13:05:00,22.39,22.44,22.39,22.44,79528.0,20.5163,20.5621,20.5163,20.5621,79528.0
2017-05-11 13:10:00,22.44,22.45,22.42,22.44,59305.0,20.5621,20.5713,20.5438,20.5621,59305.0
2017-05-11 13:15:00,22.44,22.44,22.4,22.41,62484.0,20.5621,20.5621,20.5255,20.5346,62484.0
2017-05-11 13:20:00,22.41,22.43,22.41,22.42,25123.0,20.5346,20.5529,20.5346,20.5438,25123.0
2017-05-11 13:25:00,22.42,22.43,22.4,22.42,72362.0,20.5438,20.5529,20.5255,20.5438,72362.0
2017-05-11 13:30:00,22.42,22.43,22.41,22.41,28713.0,20.5438,20.5529,20.5346,20.5346,28713.0
2017-05-11 13:35:00,22.41,22.41,22.38,22.39,102636.0,20.5346,20.5346,20.5071,20.5163,102636.0
2017-05-11 13:40:00,22.39,22.39,22.38,22.39,25704.0,20.5163,20.5163,20.5071,20.5163,25704.0
2017-05-11 13:45:00,22.4,22.4,22.36,22.36,64641.0,20.5255,20.5255,20.4888,20.4888,64641.0
2017-05-11 13:50:00,22.37,22.4,22.36,22.39,68073.0,20.498,20.5255,20.4888,20.5163,68073.0
2017-05-11 13:55:00,22.39,22.42,22.39,22.42,39486.0,20.5163,20.5438,20.5163,20.5438,39486.0
2017-05-11 14:00:00,22.42,22.43,22.41,22.42,25010.0,20.5438,20.5529,20.5346,20.5438,25010.0
2017-05-11 14:05:00,22.42,22.43,22.39,22.39,70885.0,20.5438,20.5529,20.5163,20.5163,70885.0
2017-05-11 14:10:00,22.4,22.41,22.39,22.4,33831.0,20.5255,20.5346,20.5163,20.5255,33831.0
2017-05-11 14:15:00,22.4,22.42,22.4,22.41,43989.0,20.5255,20.5438,20.5255,20.5346,43989.0
2017-05-11 14:20:00,22.41,22.41,22.39,22.41,146550.0,20.5346,20.5346,20.5163,20.5346,146550.0
2017-05-11 14:25:00,22.41,22.42,22.41,22.41,35611.0,20.5346,20.5438,20.5346,20.5346,35611.0
2017-05-11 14:30:00,22.41,22.43,22.41,22.41,37029.0,20.5346,20.5529,20.5346,20.5346,37029.0
2017-05-11 14:35:00,22.41,22.43,22.4,22.4,38040.0,20.5346,20.5529,20.5255,20.5255,38040.0
2017-05-11 14:40:00,22.41,22.42,22.4,22.41,46865.0,20.5346,20.5438,20.5255,20.5346,46865.0
2017-05-11 14:45:00,22.42,22.42,22.39,22.41,28811.0,20.5438,20.5438,20.5163,20.5346,28811.0
2017-05-11 14:50:00,22.41,22.41,22.38,22.4,21961.0,20.5346,20.5346,20.5071,20.5255,21961.0
2017-05-11 14:55:00,22.4,22.42,22.4,22.41,57426.0,20.5255,20.5438,20.5255,20.5346,57426.0
2017-05-11 15:00:00,22.41,22.45,22.41,22.45,82109.0,20.5346,20.5713,20.5346,20.5713,82109.0
2017-05-11 15:05:00,22.45,22.47,22.44,22.47,78999.0,20.5713,20.5896,20.5621,20.5896,78999.0
2017-05-11 15:10:00,22.47,22.47,22.43,22.45,80713.0,20.5896,20.5896,20.5529,20.5713,80713.0
2017-05-11 15:15:00,22.45,22.47,22.44,22.46,159896.0,20.5713,20.5896,20.5621,20.5804,159896.0
2017-05-11 15:20:00,22.47,22.47,22.43,22.46,108199.0,20.5896,20.5896,20.5529,20.5804,108199.0
2017-05-11 15:25:00,22.45,22.45,22.42,22.44,134907.0,20.5713,20.5713,20.5438,20.5621,134907.0
2017-05-11 15:30:00,22.43,22.46,22.43,22.44,117868.0,20.5529,20.5804,20.5529,20.5621,117868.0
2017-05-11 15:35:00,22.45,22.47,22.44,22.47,171782.0,20.5713,20.5896,20.5621,20.5896,171782.0
2017-05-11 15:40:00,22.47,22.48,22.43,22.44,289398.0,20.5896,20.5988,20.5529,20.5621,289398.0
2017-05-11 15:45:00,22.45,22.45,22.42,22.42,208769.0,20.5713,20.5713,20.5438,20.5438,208769.0
2017-05-11 15:50:00,22.43,22.44,22.42,22.43,253872.0,20.5529,20.5621,20.5438,20.5529,253872.0
2017-05-11 15:55:00,22.43,22.47,22.37,22.39,1577932.0,20.5529,20.5896,20.498,20.5163,1577932.0
2017-05-12 09:30:00,22.71,22.72,22.66,22.7,692407.0,20.8095,20.8187,20.7637,20.8003,692407.0
2017-05-12 09:35:00,22.7,22.85,22.7,22.85,363794.0,20.8003,20.9378,20.8003,20.9378,363794.0
2017-05-12 09:40:00,22.85,22.88,22.76,22.76,460925.0,20.9378,20.9653,20.8553,20.8553,460925.0
2017-05-12 09:45:00,22.77,22.83,22.75,22.76,219620.0,20.8645,20.9195,20.8462,20.8553,219620.0
2017-05-12 09:50:00,22.76,22.79,22.7,22.79,173373.0,20.8553,20.8828,20.8003,20.8828,173373.0
2017-05-12 09:55:00,22.8,22.83,22.75,22.81,139729.0,20.892,20.9195,20.8462,20.9011,139729.0
2017-05-12 10:00:00,22.81,22.82,22.76,22.8,223117.0,20.9011,20.9103,20.8553,20.892,223117.0
2017-05-12 10:05:00,22.79,22.79,22.73,22.75,102412.0,20.8828,20.8828,20.8278,20.8462,102412.0
2017-05-12 10:10:00,22.75,22.81,22.72,22.73,131494.0,20.8462,20.9011,20.8187,20.8278,131494.0
2017-05-12 10:15:00,22.73,22.77,22.72,22.76,99277.0,20.8278,20.8645,20.8187,20.8553,99277.0
2017-05-12 10:20:00,22.76,22.77,22.71,22.73,126860.0,20.8553,20.8645,20.8095,20.8278,126860.0
2017-05-12 10:25:00,22.73,22.75,22.7,22.75,114716.0,20.8278,20.8462,20.8003,20.8462,114716.0
2017-05-12 10:30:00,22.75,22.79,22.74,22.78,188610.0,20.8462,20.8828,20.837,20.8736,188610.0
2017-05-12 10:35:00,22.78,22.79,22.74,22.75,155153.0,20.8736,20.8828,20.837,20.8462,155153.0
2017-05-12 10:40:00,22.75,22.75,22.7,22.71,208968.0,20.8462,20.8462,20.8003,20.8095,208968.0
2017-05-12 10:45:00,22.71,22.75,22.7,22.73,234351.0,20.8095,20.8462,20.8003,20.8278,234351.0
2017-05-12 10:50:00,22.74,22.81,22.73,22.78,218560.0,20.837,20.9011,20.8278,20.8736,218560.0
2017-05-12 10:55:00,22.78,22.83,22.77,22.83,87970.0,20.8736,20.9195,20.8645,20.9195,87970.0
2017-05-12 11:00:00,22.83,22.83,22.79,22.79,100409.0,20.9195,20.9195,20.8828,20.8828,100409.0
2017-05-12 11:05:00,22.8,22.81,22.76,22.78,118004.0,20.892,20.9011,20.8553,20.8736,118004.0
2017-05-12 11:10:00,22.78,22.78,22.74,22.77,109221.0,20.8736,20.8736,20.837,20.8645,109221.0
2017-05-12 11:15:00,22.76,22.78,22.75,22.78,74298.0,20.8553,20.8736,20.8462,20.8736,74298.0
2017-05-12 11:20:00,22.77,22.77,22.73,22.76,134578.0,20.8645,20.8645,20.8278,20.8553,134578.0
2017-05-12 11:25:00,22.76,22.78,22.75,22.78,63115.0,20.8553,20.8736,20.8462,20.8736,63115.0
2017-05-12 11:30:00,22.77,22.78,22.74,22.75,87720.0,20.8645,20.8736,20.837,20.8462,87720.0
2017-05-12 11:35:00,22.75,22.8,22.75,22.79,160011.0,20.8462,20.892,20.8462,20.8828,160011.0
2017-05-12 11:40:00,22.8,22.81,22.77,22.8,61076.0,20.892,20.9011,20.8645,20.892,61076.0
2017-05-12 11:45:00,22.79,22.81,22.78,22.8,69736.0,20.8828,20.9011,20.8736,20.892,69736.0
2017-05-12 11:50:00,22.81,22.83,22.8,22.83,124420.0,20.9011,20.9195,20.892,20.9195,124420.0
2017-05-12 11:55:00,22.83,22.83,22.8,22.81,58308.0,20.9195,20.9195,20.892,20.9011,58308.0
2017-05-12 12:00:00,22.81,22.82,22.77,22.78,75307.0,20.9011,20.9103,20.8645,20.8736,75307.0
2017-05-12 12:05:00,22.78,22.78,22.76,22.77,70089.0,20.8736,20.8736,20.8553,20.8645,70089.0
2017-05-12 12:10:00,22.77,22.8,22.77,22.8,50551.0,20.8645,20.892,20.8645,20.892,50551.0
2017-05-12 12:15:00,22.8,22.82,22.78,22.78,56061.0,20.892,20.9103,20.8736,20.8736,56061.0
2017-05-12 12:20:00,22.78,22.79,22.75,22.75,57355.0,20.8736,20.8828,20.8462,20.8462,57355.0
2017-05-12 12:25:00,22.75,22.77,22.73,22.77,192088.0,20.8462,20.8645,20.8278,20.8645,192088.0
2017-05-12 12:30:00,22.76,22.77,22.73,22.77,54368.0,20.8553,20.8645,20.8278,20.8645,54368.0
2017-05-12 12:35:00,22.76,22.76,22.71,22.72,75677.0,20.8553,20.8553,20.8095,20.8187,75677.0
2017-05-12 12:40:00,22.72,22.72,22.64,22.66,118969.0,20.8187,20.8187,20.7454,20.7637,118969.0
2017-05-12 12:45:00,22.66,22.69,22.65,22.67,131430.0,20.7637,20.7912,20.7545,20.7729,131430.0
2017-05-12 12:50:00,22.66,22.66,22.62,22.65,198760.0,20.7637,20.7637,20.727,20.7545,198760.0
2017-05-12 12:55:00,22.64,22.67,22.63,22.65,110070.0,20.7454,20.7729,20.7362,20.7545,110070.0
2017-05-12 13:00:00,22.65,22.68,22.65,22.68,54361.0,20.7545,20.782,20.7545,20.782,54361.0
2017-05-12 13:05:00,22.69,22.7,22.67,22.69,56281.0,20.7912,20.8003,20.7729,20.7912,56281.0
2017-05-12 13:10:00,22.7,22.74,22.7,22.72,139589.0,20.8003,20.837,20.8003,20.8187,139589.0
2017-05-12 13:15:00,22.72,22.74,22.72,22.73,52323.0,20.8187,20.837,20.8187,20.8278,52323.0
2017-05-12 13:20:00,22.73,22.74,22.7,22.72,66367.0,20.8278,20.837,20.8003,20.8187,66367.0
2017-05-12 13:25:00,22.71,22.74,22.71,22.74,47030.0,20.8095,20.837,20.8095,20.837,47030.0
2017-05-12 13:30:00,22.74,22.76,22.74,22.76,174667.0,20.837,20.8553,20.837,20.8553,174667.0
2017-05-12 13:35:00,22.77,22.78,22.76,22.78,70914.0,20.8645,20.8736,20.8553,20.8736,70914.0
2017-05-12 13:40:00,22.78,22.78,22.75,22.76,85733.0,20.8736,20.8736,20.8462,20.8553,85733.0
2017-05-12 13:45:00,22.76,22.77,22.75,22.76,57938.0,20.8553,20.8645,20.8462,20.8553,57938.0
2017-05-12 13:50:00,22.76,22.76,22.73,22.76,79085.0,20.8553,20.8553,20.8278,20.8553,79085.0
2017-05-12 13:55:00,22.76,22.77,22.75,22.76,35881.0,20.8553,20.8645,20.8462,20.8553,35881.0
2017-05-12 14:00:00,22.76,22.78,22.76,22.78,22875.0,20.8553,20.8736,20.8553,20.8736,22875.0
2017-05-12 14:05:00,22.77,22.78,22.75,22.76,80656.0,20.8645,20.8736,20.8462,20.8553,80656.0
2017-05-12 14:10:00,22.76,22.77,22.74,22.76,77190.0,20.8553,20.8645,20.837,20.8553,77190.0
2017-05-12 14:15:00,22.76,22.76,22.73,22.74,28748.0,20.8553,20.8553,20.8278,20.837,28748.0
2017-05-12 14:20:00,22.74,22.77,22.74,22.77,183147.0,20.837,20.8645,20.837,20.8645,183147.0
2017-05-12 14:25:00,22.77,22.77,22.74,22.76,144734.0,20.8645,20.8645,20.837,20.8553,144734.0
2017-05-12 14:30:00,22.76,22.76,22.74,22.75,101403.0,20.8553,20.8553,20.837,20.8462,101403.0
2017-05-12 14:35:00,22.75,22.75,22.72,22.73,68117.0,20.8462,20.8462,20.8187,20.8278,68117.0
2017-05-12 14:40:00,22.73,22.73,22.7,22.71,57467.0,20.8278,20.8278,20.8003,20.8095,57467.0
2017-05-12 14:45:00,22.72,22.73,22.71,22.72,19038.0,20.8187,20.8278,20.8095,20.8187,19038.0
2017-05-12 14:50:00,22.72,22.72,22.7,22.71,18436.0,20.8187,20.8187,20.8003,20.8095,18436.0
2017-05-12 14:55:00,22.71,22.71,22.69,22.71,41860.0,20.8095,20.8095,20.7912,20.8095,41860.0
2017-05-12 15:00:00,22.72,22.72,22.69,22.69,39630.0,20.8187,20.8187,20.7912,20.7912,39630.0
2017-05-12 15:05:00,22.69,22.7,22.67,22.7,43388.0,20.7912,20.8003,20.7729,20.8003,43388.0
2017-05-12 15:10:00,22.69,22.72,22.69,22.71,166781.0,20.7912,20.8187,20.7912,20.8095,166781.0
2017-05-12 15:15:00,22.72,22.72,22.7,22.71,30911.0,20.8187,20.8187,20.8003,20.8095,30911.0
2017-05-12 15:20:00,22.71,22.72,22.69,22.7,67652.0,20.8095,20.8187,20.7912,20.8003,67652.0
2017-05-12 15:25:00,22.7,22.73,22.7,22.72,79916.0,20.8003,20.8278,20.8003,20.8187,79916.0
2017-05-12 15:30:00,22.73,22.74,22.72,22.74,110628.0,20.8278,20.837,20.8187,20.837,110628.0
2017-05-12 15:35:00,22.74,22.75,22.73,22.75,37369.0,20.837,20.8462,20.8278,20.8462,37369.0
2017-05-12 15:40:00,22.75,22.77,22.74,22.75,134949.0,20.8462,20.8645,20.837,20.8462,134949.0
2017-05-12 15:45:00,22.75,22.78,22.74,22.76,292068.0,20.8462,20.8736,20.837,20.8553,292068.0
2017-05-12 15:50:00,22.76,22.78,22.74,22.75,596004.0,20.8553,20.8736,20.837,20.8462,596004.0
2017-05-12 15:55:00,22.75,22.75,22.73,22.73,250859.0,20.8462,20.8462,20.8278,20.8278,250859.0
2017-05-15 09:30:00,23.13,23.13,22.95,22.95,544541.0,21.1944,21.1944,21.0294,21.0294,544541.0
2017-05-15 09:35:00,22.95,22.99,22.92,22.95,324199.0,21.0294,21.0661,21.0019,21.0294,324199.0
2017-05-15 09:40:00,22.94,22.98,22.93,22.96,120484.0,21.0203,21.0569,21.0111,21.0386,120484.0
2017-05-15 09:45:00,22.96,22.99,22.93,22.98,172569.0,21.0386,21.0661,21.0111,21.0569,172569.0
2017-05-15 09:50:00,22.97,22.97,22.91,22.92,81775.0,21.0477,21.0477,20.9928,21.0019,81775.0
2017-05-15 09:55:00,22.92,22.92,22.86,22.86,465057.0,21.0019,21.0019,20.947,20.947,465057.0
2017-05-15 10:00:00,22.86,22.86,22.8,22.83,449864.0,20.947,20.947,20.892,20.9195,449864.0
2017-05-15 10:05:00,22.83,22.86,22.81,22.82,140997.0,20.9195,20.947,20.9011,20.9103,140997.0
2017-05-15 10:10:00,22.83,22.89,22.82,22.89,123063.0,20.9195,20.9744,20.9103,20.9744,123063.0
2017-05-15 10:15:00,22.88,22.92,22.87,22.9,144645.0,20.9653,21.0019,20.9561,20.9836,144645.0
2017-05-15 10:20:00,22.91,22.92,22.88,22.88,111902.0,20.9928,21.0019,20.9653,20.9653,111902.0
2017-05-15 10:25:00,22.88,22.9,22.84,22.85,84502.0,20.9653,20.9836,20.9286,20.9378,84502.0
2017-05-15 10:30:00,22.85,22.88,22.84,22.85,124522.0,20.9378,20.9653,20.9286,20.9378,124522.0
2017-05-15 10:35:00,22.85,22.88,22.84,22.85,41470.0,20.9378,20.9653,20.9286,20.9378,41470.0
2017-05-15 10:40:00,22.84,22.85,22.8,22.8,156264.0,20.9286,20.9378,20.892,20.892,156264.0
2017-05-15 10:45:00,22.8,22.85,22.8,22.83,129410.0,20.892,20.9378,20.892,20.9195,129410.0
2017-05-15 10:50:00,22.84,22.86,22.82,22.83,122826.0,20.9286,20.947,20.9103,20.9195,122826.0
2017-05-15 10:55:00,22.83,22.86,22.82,22.86,87619.0,20.9195,20.947,20.9103,20.947,87619.0
2017-05-15 11:00:00,22.86,22.88,22.84,22.88,80651.0,20.947,20.9653,20.9286,20.9653,80651.0
2017-05-15 11:05:00,22.88,22.9,22.88,22.89,77422.0,20.9653,20.9836,20.9653,20.9744,77422.0
2017-05-15 11:10:00,22.89,22.9,22.87,22.89,46556.0,20.9744,20.9836,20.9561,20.9744,46556.0
2017-05-15 11:15:00,22.89,22.89,22.85,22.86,86275.0,20.9744,20.9744,20.9378,20.947,86275.0
2017-05-15 11:20:00,22.86,22.89,22.86,22.88,84317.0,20.947,20.9744,20.947,20.9653,84317.0
2017-05-15 11:25:00,22.88,22.88,22.85,22.87,44082.0,20.9653,20.9653,20.9378,20.9561,44082.0
2017-05-15 11:30:00,22.86,22.86,22.85,22.85,21788.0,20.947,20.947,20.9378,20.9378,21788.0
2017-05-15 11:35:00,22.85,22.87,22.84,22.85,82610.0,20.9378,20.9561,20.9286,20.9378,82610.0
2017-05-15 11:40:00,22.86,22.89,22.86,22.87,100362.0,20.947,20.9744,20.947,20.9561,100362.0
2017-05-15 11:45:00,22.87,22.89,22.84,22.85,66398.0,20.9561,20.9744,20.9286,20.9378,66398.0
2017-05-15 11:50:00,22.86,22.88,22.85,22.88,40838.0,20.947,20.9653,20.9378,20.9653,40838.0
2017-05-15 11:55:00,22.88,22.88,22.85,22.85,55369.0,20.9653,20.9653,20.9378,20.9378,55369.0
2017-05-15 12:00:00,22.84,22.85,22.81,22.81,104738.0,20.9286,20.9378,20.9011,20.9011,104738.0
2017-05-15 12:05:00,22.8,22.8,22.72,22.73,252646.0,20.892,20.892,20.8187,20.8278,252646.0
2017-05-15 12:10:00,22.73,22.75,22.71,22.75,125520.0,20.8278,20.8462,20.8095,20.8462,125520.0
2017-05-15 12:15:00,22.74,22.77,22.73,22.76,75918.0,20.837,20.8645,20.8278,20.8553,75918.0
2017-05-15 12:20:00,22.75,22.77,22.75,22.75,58117.0,20.8462,20.8645,20.8462,20.8462,58117.0
2017-05-15 12:25:00,22.75,22.75,22.75,22.75,33230.0,20.8462,20.8462,20.8462,20.8462,33230.0
2017-05-15 12:30:00,22.75,22.75,22.73,22.75,35403.0,20.8462,20.8462,20.8278,20.8462,35403.0
2017-05-15 12:35:00,22.75,22.75,22.71,22.71,37881.0,20.8462,20.8462,20.8095,20.8095,37881.0
2017-05-15 12:40:00,22.71,22.72,22.69,22.71,55757.0,20.8095,20.8187,20.7912,20.8095,55757.0
2017-05-15 12:45:00,22.7,22.72,22.69,22.7,24276.0,20.8003,20.8187,20.7912,20.8003,24276.0
2017-05-15 12:50:00,22.7,22.7,22.65,22.66,82567.0,20.8003,20.8003,20.7545,20.7637,82567.0
2017-05-15 12:55:00,22.65,22.65,22.58,22.6,72105.0,20.7545,20.7545,20.6904,20.7087,72105.0
2017-05-15 13:00:00,22.6,22.63,22.58,22.62,109234.0,20.7087,20.7362,20.6904,20.727,109234.0
2017-05-15 13:05:00,22.62,22.62,22.58,22.58,45193.0,20.727,20.727,20.6904,20.6904,45193.0
2017-05-15 13:10:00,22.58,22.58,22.5,22.5,163634.0,20.6904,20.6904,20.6171,20.6171,163634.0
2017-05-15 13:15:00,22.5,22.53,22.48,22.53,101911.0,20.6171,20.6446,20.5988,20.6446,101911.0
2017-05-15 13:20:00,22.53,22.55,22.5,22.55,70070.0,20.6446,20.6629,20.6171,20.6629,70070.0
2017-05-15 13:25:00,22.55,22.57,22.52,22.54,92237.0,20.6629,20.6812,20.6354,20.6537,92237.0
2017-05-15 13:30:00,22.54,22.55,22.52,22.52,120587.0,20.6537,20.6629,20.6354,20.6354,120587.0
2017-05-15 13:35:00,22.53,22.56,22.53,22.56,66203.0,20.6446,20.6721,20.6446,20.6721,66203.0
2017-05-15 13:40:00,22.56,22.58,22.56,22.58,11260.0,20.6721,20.6904,20.6721,20.6904,11260.0
2017-05-15 13:45:00,22.58,22.59,22.57,22.59,55803.0,20.6904,20.6995,20.6812,20.6995,55803.0
2017-05-15 13:50:00,22.59,22.62,22.59,22.61,65089.0,20.6995,20.727,20.6995,20.7179,65089.0
2017-05-15 13:55:00,22.61,22.61,22.58,22.58,76994.0,20.7179,20.7179,20.6904,20.6904,76994.0
2017-05-15 14:00:00,22.58,22.63,22.58,22.63,69728.0,20.6904,20.7362,20.6904,20.7362,69728.0
2017-05-15 14:05:00,22.63,22.65,22.63,22.64,69287.0,20.7362,20.7545,20.7362,20.7454,69287.0
2017-05-15 14:10:00,22.63,22.66,22.62,22.65,43078.0,20.7362,20.7637,20.727,20.7545,43078.0
2017-05-15 14:15:00,22.65,22.66,22.63,22.66,43301.0,20.7545,20.7637,20.7362,20.7637,43301.0
2017-05-15 14:20:00,22.66,22.67,22.64,22.66,62885.0,20.7637,20.7729,20.7454,20.7637,62885.0
2017-05-15 14:25:00,22.66,22.71,22.65,22.7,152123.0,20.7637,20.8095,20.7545,20.8003,152123.0
2017-05-15 14:30:00,22.69,22.7,22.68,22.69,58688.0,20.7912,20.8003,20.782,20.7912,58688.0
2017-05-15 14:35:00,22.69,22.72,22.69,22.7,72856.0,20.7912,20.8187,20.7912,20.8003,72856.0
2017-05-15 14:40:00,22.7,22.73,22.7,22.7,47673.0,20.8003,20.8278,20.8003,20.8003,47673.0
2017-05-15 14:45:00,22.7,22.73,22.7,22.72,79883.0,20.8003,20.8278,20.8003,20.8187,79883.0
2017-05-15 14:50:00,22.72,22.73,22.72,22.73,15300.0,20.8187,20.8278,20.8187,20.8278,15300.0
2017-05-15 14:55:00,22.72,22.72,22.71,22.71,28549.0,20.8187,20.8187,20.8095,20.8095,28549.0
2017-05-15 15:00:00,22.71,22.75,22.71,22.74,72719.0,20.8095,20.8462,20.8095,20.837,72719.0
2017-05-15 15:05:00,22.74,22.76,22.73,22.74,67714.0,20.837,20.8553,20.8278,20.837,67714.0
2017-05-15 15:10:00,22.74,22.76,22.74,22.76,28575.0,20.837,20.8553,20.837,20.8553,28575.0
2017-05-15 15:15:00,22.76,22.78,22.75,22.77,107207.0,20.8553,20.8736,20.8462,20.8645,107207.0
2017-05-15 15:20:00,22.77,22.8,22.76,22.78,54889.0,20.8645,20.892,20.8553,20.8736,54889.0
2017-05-15 15:25:00,22.78,22.8,22.77,22.8,30682.0,20.8736,20.892,20.8645,20.892,30682.0
2017-05-15 15:30:00,22.8,22.8,22.77,22.8,57580.0,20.892,20.892,20.8645,20.892,57580.0
2017-05-15 15:35:00,22.8,22.8,22.79,22.8,17810.0,20.892,20.892,20.8828,20.892,17810.0
2017-05-15 15:40:00,22.8,22.8,22.75,22.75,83907.0,20.892,20.892,20.8462,20.8462,83907.0
2017-05-15 15:45:00,22.75,22.78,22.75,22.77,98684.0,20.8462,20.8736,20.8462,20.8645,98684.0
2017-05-15 15:50:00,22.77,22.77,22.76,22.76,67353.0,20.8645,20.8645,20.8553,20.8553,67353.0
2017-05-15 15:55:00,22.76,22.81,22.74,22.81,367540.0,20.8553,20.9011,20.837,20.9011,367540.0
2017-05-16 09:30:00,22.86,22.94,22.84,22.9,241216.0,20.947,21.0203,20.9286,20.9836,241216.0
2017-05-16 09:35:00,22.89,22.92,22.88,22.91,132374.0,20.9744,21.0019,20.9653,20.9928,132374.0
2017-05-16 09:40:00,22.92,22.92,22.83,22.88,98463.0,21.0019,21.0019,20.9195,20.9653,98463.0
2017-05-16 09:45:00,22.87,22.94,22.86,22.92,383938.0,20.9561,21.0203,20.947,21.0019,383938.0
2017-05-16 09:50:00,22.93,22.97,22.92,22.92,92166.0,21.0111,21.0477,21.0019,21.0019,92166.0
2017-05-16 09:55:00,22.93,22.95,22.9,22.91,93122.0,21.0111,21.0294,20.9836,20.9928,93122.0
2017-05-16 10:00:00,22.92,22.93,22.86,22.86,121867.0,21.0019,21.0111,20.947,20.947,121867.0
2017-05-16 10:05:00,22.87,22.89,22.85,22.86,153519.0,20.9561,20.9744,20.9378,20.947,153519.0
2017-05-16 10:10:00,22.87,22.9,22.84,22.89,131821.0,20.9561,20.9836,20.9286,20.9744,131821.0
2017-05-16 10:15:00,22.9,22.91,22.88,22.89,125668.0,20.9836,20.9928,20.9653,20.9744,125668.0
2017-05-16 10:20:00,22.9,22.91,22.88,22.9,147936.0,20.9836,20.9928,20.9653,20.9836,147936.0
2017-05-16 10:25:00,22.91,22.93,22.9,22.93,124808.0,20.9928,21.0111,20.9836,21.0111,124808.0
2017-05-16 10:30:00,22.93,22.94,22.91,22.91,110156.0,21.0111,21.0203,20.9928,20.9928,110156.0
2017-05-16 10:35:00,22.91,22.97,22.91,22.95,191995.0,20.9928,21.0477,20.9928,21.0294,191995.0
2017-05-16 10:40:00,22.95,23.03,22.95,23.0,305738.0,21.0294,21.1027,21.0294,21.0752,305738.0
2017-05-16 10:45:00,23.0,23.05,22.99,22.99,151695.0,21.0752,21.1211,21.0661,21.0661,151695.0
2017-05-16 10:50:00,22.99,23.01,22.98,23.0,132319.0,21.0661,21.0844,21.0569,21.0752,132319.0
2017-05-16 10:55:00,22.99,23.0,22.98,22.98,86615.0,21.0661,21.0752,21.0569,21.0569,86615.0
2017-05-16 11:00:00,22.99,23.02,22.97,22.98,97651.0,21.0661,21.0936,21.0477,21.0569,97651.0
2017-05-16 11:05:00,22.98,22.99,22.94,22.94,64453.0,21.0569,21.0661,21.0203,21.0203,64453.0
2017-05-16 11:10:00,22.95,22.95,22.92,22.94,166625.0,21.0294,21.0294,21.0019,21.0203,166625.0
2017-05-16 11:15:00,22.93,22.94,22.92,22.94,38932.0,21.0111,21.0203,21.0019,21.0203,38932.0
2017-05-16 11:20:00,22.94,22.95,22.92,22.94,50272.0,21.0203,21.0294,21.0019,21.0203,50272.0
2017-05-16 11:25:00,22.94,22.96,22.93,22.95,58662.0,21.0203,21.0386,21.0111,21.0294,58662.0
2017-05-16 11:30:00,22.95,22.99,22.95,22.99,30668.0,21.0294,21.0661,21.0294,21.0661,30668.0
2017-05-16 11:35:00,22.99,23.0,22.96,22.97,125377.0,21.0661,21.0752,21.0386,21.0477,125377.0
2017-05-16 11:40:00,22.97,22.98,22.95,22.97,37478.0,21.0477,21.0569,21.0294,21.0477,37478.0
2017-05-16 11:45:00,22.97,22.97,22.92,22.92,42588.0,21.0477,21.0477,21.0019,21.0019,42588.0
2017-05-16 11:50:00,22.92,22.92,22.91,22.92,33529.0,21.0019,21.0019,20.9928,21.0019,33529.0
2017-05-16 11:55:00,22.91,22.91,22.84,22.86,68555.0,20.9928,20.9928,20.9286,20.947,68555.0
2017-05-16 12:00:00,22.85,22.89,22.85,22.86,41447.0,20.9378,20.9744,20.9378,20.947,41447.0
2017-05-16 12:05:00,22.86,22.88,22.85,22.88,18817.0,20.947,20.9653,20.9378,20.9653,18817.0
2017-05-16 12:10:00,22.88,22.89,22.84,22.88,101585.0,20.9653,20.9744,20.9286,20.9653,101585.0
2017-05-16 12:15:00,22.88,22.88,22.85,22.85,71256.0,20.9653,20.9653,20.9378,20.9378,71256.0
2017-05-16 12:20:00,22.86,22.91,22.86,22.9,15663.0,20.947,20.9928,20.947,20.9836,15663.0
2017-05-16 12:25:00,22.9,22.93,22.89,22.93,45416.0,20.9836,21.0111,20.9744,21.0111,45416.0
2017-05-16 12:30:00,22.93,22.94,22.92,22.94,26483.0,21.0111,21.0203,21.0019,21.0203,26483.0
2017-05-16 12:35:00,22.94,22.94,22.92,22.93,24955.0,21.0203,21.0203,21.0019,21.0111,24955.0
2017-05-16 12:40:00,22.94,22.95,22.93,22.94,57071.0,21.0203,21.0294,21.0111,21.0203,57071.0
2017-05-16 12:45:00,22.94,22.95,22.94,22.95,18060.0,21.0203,21.0294,21.0203,21.0294,18060.0
2017-05-16 12:50:00,22.95,22.95,22.93,22.93,40160.0,21.0294,21.0294,21.0111,21.0111,40160.0
2017-05-16 12:55:00,22.93,22.93,22.91,22.92,41181.0,21.0111,21.0111,20.9928,21.0019,41181.0
2017-05-16 13:00:00,22.93,22.94,22.91,22.92,47538.0,21.0111,21.0203,20.9928,21.0019,47538.0
2017-05-16 13:05:00,22.92,22.92,22.91,22.92,22743.0,21.0019,21.0019,20.9928,21.0019,22743.0
2017-05-16 13:10:00,22.92,22.94,22.91,22.93,37029.0,21.0019,21.0203,20.9928,21.0111,37029.0
2017-05-16 13:15:00,22.94,22.95,22.94,22.95,15663.0,21.0203,21.0294,21.0203,21.0294,15663.0
2017-05-16 13:20:00,22.95,22.95,22.94,22.95,16128.0,21.0294,21.0294,21.0203,21.0294,16128.0
2017-05-16 13:25:00,22.95,22.97,22.95,22.95,107523.0,21.0294,21.0477,21.0294,21.0294,107523.0
2017-05-16 13:30:00,22.95,22.96,22.94,22.94,48813.0,21.0294,21.0386,21.0203,21.0203,48813.0
2017-05-16 13:35:00,22.94,22.94,22.92,22.93,81404.0,21.0203,21.0203,21.0019,21.0111,81404.0
2017-05-16 13:40:00,22.93,22.94,22.92,22.92,30774.0,21.0111,21.0203,21.0019,21.0019,30774.0
2017-05-16 13:45:00,22.92,22.93,22.92,22.93,35157.0,21.0019,21.0111,21.0019,21.0111,35157.0
2017-05-16 13:50:00,22.93,22.94,22.93,22.94,18059.0,21.0111,21.0203,21.0111,21.0203,18059.0
2017-05-16 13:55:00,22.95,22.98,22.94,22.97,61048.0,21.0294,21.0569,21.0203,21.0477,61048.0
2017-05-16 14:00:00,22.97,23.0,22.97,23.0,134795.0,21.0477,21.0752,21.0477,21.0752,134795.0
2017-05-16 14:05:00,23.01,23.01,23.0,23.0,39773.0,21.0844,21.0844,21.0752,21.0752,39773.0
2017-05-16 14:10:00,23.0,23.02,22.99,23.01,43013.0,21.0752,21.0936,21.0661,21.0844,43013.0
2017-05-16 14:15:00,23.01,23.03,23.01,23.02,78723.0,21.0844,21.1027,21.0844,21.0936,78723.0
2017-05-16 14:20:00,23.02,23.03,23.01,23.01,56608.0,21.0936,21.1027,21.0844,21.0844,56608.0
2017-05-16 14:25:00,23.01,23.01,22.99,22.99,51321.0,21.0844,21.0844,21.0661,21.0661,51321.0
2017-05-16 14:30:00,23.0,23.02,23.0,23.01,57575.0,21.0752,21.0936,21.0752,21.0844,57575.0
2017-05-16 14:35:00,23.0,23.0,22.98,22.99,43030.0,21.0752,21.0752,21.0569,21.0661,43030.0
2017-05-16 14:40:00,22.99,23.0,22.97,22.99,72664.0,21.0661,21.0752,21.0477,21.0661,72664.0
2017-05-16 14:45:00,22.99,22.99,22.93,22.93,100575.0,21.0661,21.0661,21.0111,21.0111,100575.0
2017-05-16 14:50:00,22.93,22.93,22.92,22.93,55153.0,21.0111,21.0111,21.0019,21.0111,55153.0
2017-05-16 14:55:00,22.93,22.93,22.92,22.92,42614.0,21.0111,21.0111,21.0019,21.0019,42614.0
2017-05-16 15:00:00,22.92,22.93,22.92,22.92,8205.0,21.0019,21.0111,21.0019,21.0019,8205.0
2017-05-16 15:05:00,22.92,22.94,22.92,22.94,40600.0,21.0019,21.0203,21.0019,21.0203,40600.0
2017-05-16 15:10:00,22.94,22.97,22.94,22.97,91047.0,21.0203,21.0477,21.0203,21.0477,91047.0
2017-05-16 15:15:00,22.97,22.98,22.97,22.98,59302.0,21.0477,21.0569,21.0477,21.0569,59302.0
2017-05-16 15:20:00,22.98,23.0,22.98,23.0,38487.0,21.0569,21.0752,21.0569,21.0752,38487.0
2017-05-16 15:25:00,22.99,22.99,22.97,22.99,67630.0,21.0661,21.0661,21.0477,21.0661,67630.0
2017-05-16 15:30:00,22.99,22.99,22.95,22.97,163904.0,21.0661,21.0661,21.0294,21.0477,163904.0
2017-05-16 15:35:00,22.97,22.97,22.96,22.97,28471.0,21.0477,21.0477,21.0386,21.0477,28471.0
2017-05-16 15:40:00,22.97,22.97,22.94,22.95,84712.0,21.0477,21.0477,21.0203,21.0294,84712.0
2017-05-16 15:45:00,22.95,22.97,22.95,22.95,113615.0,21.0294,21.0477,21.0294,21.0294,113615.0
2017-05-16 15:50:00,22.95,22.95,22.92,22.93,266292.0,21.0294,21.0294,21.0019,21.0111,266292.0
2017-05-16 15:55:00,22.93,22.96,22.92,22.95,565298.0,21.0111,21.0386,21.0019,21.0294,565298.0
2017-05-17 09:30:00,23.46,23.52,23.4,23.51,619918.0,21.4967,21.5517,21.4418,21.5426,619918.0
2017-05-17 09:35:00,23.51,23.52,23.36,23.36,531309.0,21.5426,21.5517,21.4051,21.4051,531309.0
2017-05-17 09:40:00,23.36,23.44,23.36,23.42,238409.0,21.4051,21.4784,21.4051,21.4601,238409.0
2017-05-17 09:45:00,23.42,23.48,23.42,23.45,312144.0,21.4601,21.5151,21.4601,21.4876,312144.0
2017-05-17 09:50:00,23.45,23.49,23.44,23.46,243000.0,21.4876,21.5242,21.4784,21.4967,243000.0
2017-05-17 09:55:00,23.47,23.5,23.41,23.48,544457.0,21.5059,21.5334,21.4509,21.5151,544457.0
2017-05-17 10:00:00,23.49,23.5,23.43,23.48,267775.0,21.5242,21.5334,21.4693,21.5151,267775.0
2017-05-17 10:05:00,23.48,23.51,23.4,23.44,232192.0,21.5151,21.5426,21.4418,21.4784,232192.0
2017-05-17 10:10:00,23.44,23.5,23.43,23.48,384814.0,21.4784,21.5334,21.4693,21.5151,384814.0
2017-05-17 10:15:00,23.48,23.48,23.4,23.42,197473.0,21.5151,21.5151,21.4418,21.4601,197473.0
2017-05-17 10:20:00,23.42,23.45,23.41,23.42,163136.0,21.4601,21.4876,21.4509,21.4601,163136.0
2017-05-17 10:25:00,23.42,23.46,23.41,23.45,184126.0,21.4601,21.4967,21.4509,21.4876,184126.0
2017-05-17 10:30:00,23.45,23.5,23.45,23.49,191100.0,21.4876,21.5334,21.4876,21.5242,191100.0
2017-05-17 10:35:00,23.49,23.53,23.48,23.5,305218.0,21.5242,21.5609,21.5151,21.5334,305218.0
2017-05-17 10:40:00,23.5,23.5,23.46,23.46,165651.0,21.5334,21.5334,21.4967,21.4967,165651.0
2017-05-17 10:45:00,23.47,23.51,23.45,23.5,155227.0,21.5059,21.5426,21.4876,21.5334,155227.0
2017-05-17 10:50:00,23.51,23.55,23.5,23.55,202148.0,21.5426,21.5792,21.5334,21.5792,202148.0
2017-05-17 10:55:00,23.54,23.58,23.53,23.58,126322.0,21.57,21.6067,21.5609,21.6067,126322.0
2017-05-17 11:00:00,23.58,23.64,23.56,23.63,409487.0,21.6067,21.6617,21.5884,21.6525,409487.0
2017-05-17 11:05:00,23.64,23.67,23.61,23.65,327916.0,21.6617,21.6892,21.6342,21.6708,327916.0
2017-05-17 11:10:00,23.64,23.65,23.55,23.57,210651.0,21.6617,21.6708,21.5792,21.5975,210651.0
2017-05-17 11:15:00,23.57,23.57,23.52,23.55,217082.0,21.5975,21.5975,21.5517,21.5792,217082.0
2017-05-17 11:20:00,23.55,23.55,23.44,23.45,832265.0,21.5792,21.5792,21.4784,21.4876,832265.0
2017-05-17 11:25:00,23.45,23.47,23.42,23.46,256279.0,21.4876,21.5059,21.4601,21.4967,256279.0
2017-05-17 11:30:00,23.46,23.51,23.44,23.51,232868.0,21.4967,21.5426,21.4784,21.5426,232868.0
2017-05-17 11:35:00,23.5,23.52,23.47,23.49,150791.0,21.5334,21.5517,21.5059,21.5242,150791.0
2017-05-17 11:40:00,23.49,23.49,23.42,23.43,154897.0,21.5242,21.5242,21.4601,21.4693,154897.0
2017-05-17 11:45:00,23.43,23.45,23.42,23.44,200953.0,21.4693,21.4876,21.4601,21.4784,200953.0
2017-05-17 11:50:00,23.44,23.47,23.42,23.46,91274.0,21.4784,21.5059,21.4601,21.4967,91274.0
2017-05-17 11:55:00,23.46,23.46,23.43,23.44,155724.0,21.4967,21.4967,21.4693,21.4784,155724.0
2017-05-17 12:00:00,23.45,23.48,23.44,23.48,92819.0,21.4876,21.5151,21.4784,21.5151,92819.0
2017-05-17 12:05:00,23.48,23.51,23.48,23.5,88112.0,21.5151,21.5426,21.5151,21.5334,88112.0
2017-05-17 12:10:00,23.49,23.51,23.48,23.49,61615.0,21.5242,21.5426,21.5151,21.5242,61615.0
2017-05-17 12:15:00,23.49,23.5,23.49,23.5,60184.0,21.5242,21.5334,21.5242,21.5334,60184.0
2017-05-17 12:20:00,23.5,23.5,23.47,23.47,39170.0,21.5334,21.5334,21.5059,21.5059,39170.0
2017-05-17 12:25:00,23.47,23.5,23.46,23.5,411834.0,21.5059,21.5334,21.4967,21.5334,411834.0
2017-05-17 12:30:00,23.49,23.54,23.49,23.53,264639.0,21.5242,21.57,21.5242,21.5609,264639.0
2017-05-17 12:35:00,23.54,23.54,23.5,23.5,156069.0,21.57,21.57,21.5334,21.5334,156069.0
2017-05-17 12:40:00,23.5,23.52,23.48,23.48,71128.0,21.5334,21.5517,21.5151,21.5151,71128.0
2017-05-17 12:45:00,23.48,23.48,23.43,23.45,154959.0,21.5151,21.5151,21.4693,21.4876,154959.0
2017-05-17 12:50:00,23.45,23.46,23.42,23.42,111360.0,21.4876,21.4967,21.4601,21.4601,111360.0
2017-05-17 12:55:00,23.42,23.43,23.4,23.43,80347.0,21.4601,21.4693,21.4418,21.4693,80347.0
2017-05-17 13:00:00,23.43,23.44,23.42,23.42,122987.0,21.4693,21.4784,21.4601,21.4601,122987.0
2017-05-17 13:05:00,23.42,23.44,23.41,23.41,78351.0,21.4601,21.4784,21.4509,21.4509,78351.0
2017-05-17 13:10:00,23.41,23.45,23.41,23.44,88379.0,21.4509,21.4876,21.4509,21.4784,88379.0
2017-05-17 13:15:00,23.45,23.45,23.41,23.42,70401.0,21.4876,21.4876,21.4509,21.4601,70401.0
2017-05-17 13:20:00,23.42,23.43,23.4,23.43,69548.0,21.4601,21.4693,21.4418,21.4693,69548.0
2017-05-17 13:25:00,23.43,23.43,23.42,23.42,66761.0,21.4693,21.4693,21.4601,21.4601,66761.0
2017-05-17 13:30:00,23.42,23.43,23.41,23.42,105346.0,21.4601,21.4693,21.4509,21.4601,105346.0
2017-05-17 13:35:00,23.42,23.42,23.4,23.41,132288.0,21.4601,21.4601,21.4418,21.4509,132288.0
2017-05-17 13:40:00,23.41,23.42,23.4,23.4,87898.0,21.4509,21.4601,21.4418,21.4418,87898.0
2017-05-17 13:45:00,23.39,23.4,23.39,23.4,64946.0,21.4326,21.4418,21.4326,21.4418,64946.0
2017-05-17 13:50:00,23.4,23.42,23.4,23.41,166850.0,21.4418,21.4601,21.4418,21.4509,166850.0
2017-05-17 13:55:00,23.4,23.44,23.4,23.44,88347.0,21.4418,21.4784,21.4418,21.4784,88347.0
2017-05-17 14:00:00,23.44,23.45,23.42,23.43,64337.0,21.4784,21.4876,21.4601,21.4693,64337.0
2017-05-17 14:05:00,23.42,23.42,23.39,23.39,98096.0,21.4601,21.4601,21.4326,21.4326,98096.0
2017-05-17 14:10:00,23.39,23.41,23.39,23.4,74298.0,21.4326,21.4509,21.4326,21.4418,74298.0
2017-05-17 14:15:00,23.4,23.43,23.4,23.42,122181.0,21.4418,21.4693,21.4418,21.4601,122181.0
2017-05-17 14:20:00,23.42,23.43,23.41,23.41,92249.0,21.4601,21.4693,21.4509,21.4509,92249.0
2017-05-17 14:25:00,23.42,23.42,23.4,23.41,182599.0,21.4601,21.4601,21.4418,21.4509,182599.0
2017-05-17 14:30:00,23.4,23.42,23.38,23.4,127913.0,21.4418,21.4601,21.4234,21.4418,127913.0
2017-05-17 14:35:00,23.4,23.4,23.31,23.33,167687.0,21.4418,21.4418,21.3593,21.3776,167687.0
2017-05-17 14:40:00,23.33,23.34,23.29,23.32,186219.0,21.3776,21.3868,21.341,21.3685,186219.0
2017-05-17 14:45:00,23.31,23.31,23.27,23.28,165678.0,21.3593,21.3593,21.3226,21.3318,165678.0
2017-05-17 14:50:00,23.28,23.28,23.18,23.19,179907.0,21.3318,21.3318,21.2402,21.2493,179907.0
2017-05-17 14:55:00,23.19,23.2,23.17,23.18,146089.0,21.2493,21.2585,21.231,21.2402,146089.0
2017-05-17 15:00:00,23.19,23.22,23.16,23.17,211605.0,21.2493,21.2768,21.2218,21.231,211605.0
2017-05-17 15:05:00,23.17,23.18,23.14,23.18,364472.0,21.231,21.2402,21.2035,21.2402,364472.0
2017-05-17 15:10:00,23.17,23.25,23.17,23.22,342149.0,21.231,21.3043,21.231,21.2768,342149.0
2017-05-17 15:15:00,23.22,23.25,23.22,23.24,196590.0,21.2768,21.3043,21.2768,21.2952,196590.0
2017-05-17 15:20:00,23.24,23.25,23.21,23.25,179269.0,21.2952,21.3043,21.2677,21.3043,179269.0
2017-05-17 15:25:00,23.25,23.3,23.23,23.3,151441.0,21.3043,21.3501,21.286,21.3501,151441.0
2017-05-17 15:30:00,23.3,23.34,23.27,23.33,230347.0,21.3501,21.3868,21.3226,21.3776,230347.0
2017-05-17 15:35:00,23.33,23.35,23.32,23.35,154090.0,21.3776,21.3959,21.3685,21.3959,154090.0
2017-05-17 15:40:00,23.35,23.35,23.33,23.33,211150.0,21.3959,21.3959,21.3776,21.3776,211150.0
2017-05-17 15:45:00,23.33,23.33,23.3,23.33,182977.0,21.3776,21.3776,21.3501,21.3776,182977.0
2017-05-17 15:50:00,23.33,23.36,23.32,23.33,366279.0,21.3776,21.4051,21.3685,21.3776,366279.0
2017-05-17 15:55:00,23.33,23.38,23.32,23.36,1013712.0,21.3776,21.4234,21.3685,21.4051,1013712.0
2017-05-18 09:30:00,23.12,23.17,22.83,22.85,853123.0,21.1852,21.231,20.9195,20.9378,853123.0
2017-05-18 09:35:00,22.85,22.85,22.7,22.74,621359.0,20.9378,20.9378,20.8003,20.837,621359.0
2017-05-18 09:40:00,22.74,22.8,22.72,22.79,439324.0,20.837,20.892,20.8187,20.8828,439324.0
2017-05-18 09:45:00,22.78,22.83,22.72,22.74,610644.0,20.8736,20.9195,20.8187,20.837,610644.0
2017-05-18 09:50:00,22.74,22.75,22.57,22.57,845904.0,20.837,20.8462,20.6812,20.6812,845904.0
2017-05-18 09:55:00,22.56,22.71,22.56,22.68,362834.0,20.6721,20.8095,20.6721,20.782,362834.0
2017-05-18 10:00:00,22.68,22.75,22.65,22.73,296185.0,20.782,20.8462,20.7545,20.8278,296185.0
2017-05-18 10:05:00,22.73,22.79,22.72,22.74,311912.0,20.8278,20.8828,20.8187,20.837,311912.0
2017-05-18 10:10:00,22.74,22.74,22.64,22.7,622538.0,20.837,20.837,20.7454,20.8003,622538.0
2017-05-18 10:15:00,22.7,22.76,22.69,22.73,380288.0,20.8003,20.8553,20.7912,20.8278,380288.0
2017-05-18 10:20:00,22.73,22.77,22.71,22.76,183113.0,20.8278,20.8645,20.8095,20.8553,183113.0
2017-05-18 10:25:00,22.76,22.81,22.74,22.76,382868.0,20.8553,20.9011,20.837,20.8553,382868.0
2017-05-18 10:30:00,22.76,22.84,22.75,22.84,146456.0,20.8553,20.9286,20.8462,20.9286,146456.0
2017-05-18 10:35:00,22.84,22.92,22.82,22.89,169745.0,20.9286,21.0019,20.9103,20.9744,169745.0
2017-05-18 10:40:00,22.9,22.92,22.88,22.89,163975.0,20.9836,21.0019,20.9653,20.9744,163975.0
2017-05-18 10:45:00,22.89,22.92,22.88,22.9,143685.0,20.9744,21.0019,20.9653,20.9836,143685.0
2017-05-18 10:50:00,22.9,22.92,22.86,22.88,165174.0,20.9836,21.0019,20.947,20.9653,165174.0
2017-05-18 10:55:00,22.87,22.92,22.85,22.86,127028.0,20.9561,21.0019,20.9378,20.947,127028.0
2017-05-18 11:00:00,22.85,22.85,22.75,22.81,299148.0,20.9378,20.9378,20.8462,20.9011,299148.0
2017-05-18 11:05:00,22.81,22.85,22.78,22.81,102422.0,20.9011,20.9378,20.8736,20.9011,102422.0
2017-05-18 11:10:00,22.81,22.82,22.76,22.8,74008.0,20.9011,20.9103,20.8553,20.892,74008.0
2017-05-18 11:15:00,22.8,22.84,22.8,22.82,62267.0,20.892,20.9286,20.892,20.9103,62267.0
2017-05-18 11:20:00,22.83,22.83,22.79,22.8,53720.0,20.9195,20.9195,20.8828,20.892,53720.0
2017-05-18 11:25:00,22.81,22.84,22.81,22.84,99103.0,20.9011,20.9286,20.9011,20.9286,99103.0
2017-05-18 11:30:00,22.84,22.87,22.82,22.86,65026.0,20.9286,20.9561,20.9103,20.947,65026.0
2017-05-18 11:35:00,22.86,22.88,22.85,22.87,169139.0,20.947,20.9653,20.9378,20.9561,169139.0
2017-05-18 11:40:00,22.87,22.87,22.82,22.83,133338.0,20.9561,20.9561,20.9103,20.9195,133338.0
2017-05-18 11:45:00,22.84,22.85,22.83,22.83,61952.0,20.9286,20.9378,20.9195,20.9195,61952.0
2017-05-18 11:50:00,22.83,22.89,22.83,22.89,82382.0,20.9195,20.9744,20.9195,20.9744,82382.0
2017-05-18 11:55:00,22.88,22.91,22.86,22.88,65342.0,20.9653,20.9928,20.947,20.9653,65342.0
2017-05-18 12:00:00,22.88,22.97,22.88,22.96,252165.0,20.9653,21.0477,20.9653,21.0386,252165.0
2017-05-18 12:05:00,22.96,22.96,22.91,22.91,66253.0,21.0386,21.0386,20.9928,20.9928,66253.0
2017-05-18 12:10:00,22.91,22.92,22.88,22.88,107111.0,20.9928,21.0019,20.9653,20.9653,107111.0
2017-05-18 12:15:00,22.88,22.92,22.87,22.92,60368.0,20.9653,21.0019,20.9561,21.0019,60368.0
2017-05-18 12:20:00,22.92,22.95,22.91,22.91,43198.0,21.0019,21.0294,20.9928,20.9928,43198.0
2017-05-18 12:25:00,22.92,22.92,22.87,22.87,90720.0,21.0019,21.0019,20.9561,20.9561,90720.0
2017-05-18 12:30:00,22.87,22.9,22.85,22.86,106525.0,20.9561,20.9836,20.9378,20.947,106525.0
2017-05-18 12:35:00,22.86,22.91,22.85,22.91,36335.0,20.947,20.9928,20.9378,20.9928,36335.0
2017-05-18 12:40:00,22.91,22.93,22.9,22.92,46967.0,20.9928,21.0111,20.9836,21.0019,46967.0
2017-05-18 12:45:00,22.91,22.93,22.91,22.92,35599.0,20.9928,21.0111,20.9928,21.0019,35599.0
2017-05-18 12:50:00,22.93,22.94,22.92,22.92,57194.0,21.0111,21.0203,21.0019,21.0019,57194.0
2017-05-18 12:55:00,22.92,22.93,22.92,22.92,21862.0,21.0019,21.0111,21.0019,21.0019,21862.0
2017-05-18 13:00:00,22.92,22.92,22.88,22.88,58295.0,21.0019,21.0019,20.9653,20.9653,58295.0
2017-05-18 13:05:00,22.89,22.91,22.89,22.9,53292.0,20.9744,20.9928,20.9744,20.9836,53292.0
2017-05-18 13:10:00,22.9,22.9,22.88,22.89,61027.0,20.9836,20.9836,20.9653,20.9744,61027.0
2017-05-18 13:15:00,22.9,22.9,22.84,22.87,82489.0,20.9836,20.9836,20.9286,20.9561,82489.0
2017-05-18 13:20:00,22.87,22.88,22.86,22.87,48534.0,20.9561,20.9653,20.947,20.9561,48534.0
2017-05-18 13:25:00,22.87,22.87,22.83,22.83,84239.0,20.9561,20.9561,20.9195,20.9195,84239.0
2017-05-18 13:30:00,22.83,22.83,22.74,22.74,86223.0,20.9195,20.9195,20.837,20.837,86223.0
2017-05-18 13:35:00,22.74,22.8,22.74,22.8,100195.0,20.837,20.892,20.837,20.892,100195.0
2017-05-18 13:40:00,22.79,22.79,22.77,22.77,41052.0,20.8828,20.8828,20.8645,20.8645,41052.0
2017-05-18 13:45:00,22.77,22.8,22.77,22.79,39025.0,20.8645,20.892,20.8645,20.8828,39025.0
2017-05-18 13:50:00,22.8,22.81,22.73,22.73,143548.0,20.892,20.9011,20.8278,20.8278,143548.0
2017-05-18 13:55:00,22.73,22.73,22.66,22.72,243208.0,20.8278,20.8278,20.7637,20.8187,243208.0
2017-05-18 14:00:00,22.72,22.72,22.66,22.69,86459.0,20.8187,20.8187,20.7637,20.7912,86459.0
2017-05-18 14:05:00,22.68,22.73,22.66,22.73,160368.0,20.782,20.8278,20.7637,20.8278,160368.0
2017-05-18 14:10:00,22.73,22.74,22.7,22.72,118047.0,20.8278,20.837,20.8003,20.8187,118047.0
2017-05-18 14:15:00,22.72,22.75,22.7,22.7,46652.0,20.8187,20.8462,20.8003,20.8003,46652.0
2017-05-18 14:20:00,22.7,22.7,22.67,22.7,66913.0,20.8003,20.8003,20.7729,20.8003,66913.0
2017-05-18 14:25:00,22.69,22.7,22.67,22.68,186857.0,20.7912,20.8003,20.7729,20.782,186857.0
2017-05-18 14:30:00,22.68,22.68,22.66,22.68,91255.0,20.782,20.782,20.7637,20.782,91255.0
2017-05-18 14:35:00,22.67,22.7,22.66,22.69,48399.0,20.7729,20.8003,20.7637,20.7912,48399.0
2017-05-18 14:40:00,22.69,22.73,22.68,22.72,58428.0,20.7912,20.8278,20.782,20.8187,58428.0
2017-05-18 14:45:00,22.72,22.74,22.71,22.71,36557.0,20.8187,20.837,20.8095,20.8095,36557.0
2017-05-18 14:50:00,22.7,22.74,22.7,22.73,45465.0,20.8003,20.837,20.8003,20.8278,45465.0
2017-05-18 14:55:00,22.73,22.74,22.72,22.73,55401.0,20.8278,20.837,20.8187,20.8278,55401.0
2017-05-18 15:00:00,22.72,22.73,22.7,22.72,42736.0,20.8187,20.8278,20.8003,20.8187,42736.0
2017-05-18 15:05:00,22.72,22.72,22.7,22.7,61371.0,20.8187,20.8187,20.8003,20.8003,61371.0
2017-05-18 15:10:00,22.7,22.72,22.7,22.72,85146.0,20.8003,20.8187,20.8003,20.8187,85146.0
2017-05-18 15:15:00,22.72,22.75,22.71,22.74,149214.0,20.8187,20.8462,20.8095,20.837,149214.0
2017-05-18 15:20:00,22.74,22.74,22.72,22.72,55631.0,20.837,20.837,20.8187,20.8187,55631.0
2017-05-18 15:25:00,22.73,22.77,22.72,22.75,89960.0,20.8278,20.8645,20.8187,20.8462,89960.0
2017-05-18 15:30:00,22.75,22.78,22.75,22.77,117737.0,20.8462,20.8736,20.8462,20.8645,117737.0
2017-05-18 15:35:00,22.77,22.78,22.76,22.77,96893.0,20.8645,20.8736,20.8553,20.8645,96893.0
2017-05-18 15:40:00,22.77,22.8,22.76,22.77,152993.0,20.8645,20.892,20.8553,20.8645,152993.0
2017-05-18 15:45:00,22.77,22.77,22.74,22.75,176646.0,20.8645,20.8645,20.837,20.8462,176646.0
2017-05-18 15:50:00,22.75,22.75,22.72,22.74,179764.0,20.8462,20.8462,20.8187,20.837,179764.0
2017-05-18 15:55:00,22.74,22.76,22.65,22.66,1469470.0,20.837,20.8553,20.7545,20.7637,1469470.0
2017-05-19 09:30:00,22.97,22.99,22.86,22.93,366750.0,21.0477,21.0661,20.947,21.0111,366750.0
2017-05-19 09:35:00,22.93,22.95,22.88,22.9,239721.0,21.0111,21.0294,20.9653,20.9836,239721.0
2017-05-19 09:40:00,22.9,22.94,22.89,22.92,156026.0,20.9836,21.0203,20.9744,21.0019,156026.0
2017-05-19 09:45:00,22.92,22.92,22.83,22.83,273020.0,21.0019,21.0019,20.9195,20.9195,273020.0
2017-05-19 09:50:00,22.83,22.89,22.83,22.88,231808.0,20.9195,20.9744,20.9195,20.9653,231808.0
2017-05-19 09:55:00,22.88,22.95,22.88,22.95,108357.0,20.9653,21.0294,20.9653,21.0294,108357.0
2017-05-19 10:00:00,22.94,22.95,22.91,22.92,118323.0,21.0203,21.0294,20.9928,21.0019,118323.0
2017-05-19 10:05:00,22.92,22.94,22.85,22.85,197166.0,21.0019,21.0203,20.9378,20.9378,197166.0
2017-05-19 10:10:00,22.85,22.88,22.82,22.88,204904.0,20.9378,20.9653,20.9103,20.9653,204904.0
2017-05-19 10:15:00,22.88,22.89,22.84,22.85,231346.0,20.9653,20.9744,20.9286,20.9378,231346.0
2017-05-19 10:20:00,22.86,22.91,22.86,22.9,146946.0,20.947,20.9928,20.947,20.9836,146946.0
2017-05-19 10:25:00,22.9,22.92,22.89,22.91,139106.0,20.9836,21.0019,20.9744,20.9928,139106.0
2017-05-19 10:30:00,22.91,22.94,22.91,22.92,83880.0,20.9928,21.0203,20.9928,21.0019,83880.0
2017-05-19 10:35:00,22.92,22.97,22.92,22.96,224578.0,21.0019,21.0477,21.0019,21.0386,224578.0
2017-05-19 10:40:00,22.95,22.98,22.95,22.96,84610.0,21.0294,21.0569,21.0294,21.0386,84610.0
2017-05-19 10:45:00,22.96,22.98,22.95,22.95,85057.0,21.0386,21.0569,21.0294,21.0294,85057.0
2017-05-19 10:50:00,22.95,22.95,22.92,22.92,107743.0,21.0294,21.0294,21.0019,21.0019,107743.0
2017-05-19 10:55:00,22.92,22.95,22.9,22.95,115422.0,21.0019,21.0294,20.9836,21.0294,115422.0
2017-05-19 11:00:00,22.95,22.97,22.92,22.94,103181.0,21.0294,21.0477,21.0019,21.0203,103181.0
2017-05-19 11:05:00,22.93,22.98,22.93,22.95,102885.0,21.0111,21.0569,21.0111,21.0294,102885.0
2017-05-19 11:10:00,22.94,23.0,22.94,22.99,187962.0,21.0203,21.0752,21.0203,21.0661,187962.0
2017-05-19 11:15:00,22.99,23.0,22.97,22.99,63646.0,21.0661,21.0752,21.0477,21.0661,63646.0
2017-05-19 11:20:00,22.99,23.0,22.97,22.97,128446.0,21.0661,21.0752,21.0477,21.0477,128446.0
2017-05-19 11:25:00,22.97,22.98,22.95,22.95,33828.0,21.0477,21.0569,21.0294,21.0294,33828.0
2017-05-19 11:30:00,22.95,22.96,22.93,22.94,67594.0,21.0294,21.0386,21.0111,21.0203,67594.0
2017-05-19 11:35:00,22.94,22.95,22.93,22.93,59648.0,21.0203,21.0294,21.0111,21.0111,59648.0
2017-05-19 11:40:00,22.93,22.95,22.9,22.91,92418.0,21.0111,21.0294,20.9836,20.9928,92418.0
2017-05-19 11:45:00,22.91,22.92,22.9,22.9,49142.0,20.9928,21.0019,20.9836,20.9836,49142.0
2017-05-19 11:50:00,22.9,22.92,22.89,22.91,43573.0,20.9836,21.0019,20.9744,20.9928,43573.0
2017-05-19 11:55:00,22.91,22.91,22.88,22.88,38732.0,20.9928,20.9928,20.9653,20.9653,38732.0
2017-05-19 12:00:00,22.88,22.9,22.84,22.89,254729.0,20.9653,20.9836,20.9286,20.9744,254729.0
2017-05-19 12:05:00,22.89,22.91,22.88,22.91,32622.0,20.9744,20.9928,20.9653,20.9928,32622.0
2017-05-19 12:10:00,22.91,22.92,22.9,22.92,56087.0,20.9928,21.0019,20.9836,21.0019,56087.0
2017-05-19 12:15:00,22.92,22.95,22.92,22.93,51866.0,21.0019,21.0294,21.0019,21.0111,51866.0
2017-05-19 12:20:00,22.93,22.94,22.91,22.91,62249.0,21.0111,21.0203,20.9928,20.9928,62249.0
2017-05-19 12:25:00,22.92,22.92,22.91,22.92,19008.0,21.0019,21.0019,20.9928,21.0019,19008.0
2017-05-19 12:30:00,22.93,22.93,22.89,22.9,84389.0,21.0111,21.0111,20.9744,20.9836,84389.0
2017-05-19 12:35:00,22.9,22.9,22.89,22.89,6906.0,20.9836,20.9836,20.9744,20.9744,6906.0
2017-05-19 12:40:00,22.9,22.91,22.89,22.9,47034.0,20.9836,20.9928,20.9744,20.9836,47034.0
2017-05-19 12:45:00,22.9,22.9,22.87,22.88,18644.0,20.9836,20.9836,20.9561,20.9653,18644.0
2017-05-19 12:50:00,22.88,22.88,22.85,22.85,12330.0,20.9653,20.9653,20.9378,20.9378,12330.0
2017-05-19 12:55:00,22.85,22.88,22.85,22.88,28732.0,20.9378,20.9653,20.9378,20.9653,28732.0
2017-05-19 13:00:00,22.87,22.91,22.87,22.9,159989.0,20.9561,20.9928,20.9561,20.9836,159989.0
2017-05-19 13:05:00,22.9,22.93,22.9,22.92,91610.0,20.9836,21.0111,20.9836,21.0019,91610.0
2017-05-19 13:10:00,22.92,22.92,22.9,22.92,101466.0,21.0019,21.0019,20.9836,21.0019,101466.0
2017-05-19 13:15:00,22.92,22.93,22.92,22.93,36753.0,21.0019,21.0111,21.0019,21.0111,36753.0
2017-05-19 13:20:00,22.93,22.94,22.92,22.94,47787.0,21.0111,21.0203,21.0019,21.0203,47787.0
2017-05-19 13:25:00,22.93,22.93,22.92,22.93,21480.0,21.0111,21.0111,21.0019,21.0111,21480.0
2017-05-19 13:30:00,22.93,22.96,22.92,22.95,78435.0,21.0111,21.0386,21.0019,21.0294,78435.0
2017-05-19 13:35:00,22.95,22.96,22.93,22.94,75484.0,21.0294,21.0386,21.0111,21.0203,75484.0
2017-05-19 13:40:00,22.94,22.94,22.92,22.93,37015.0,21.0203,21.0203,21.0019,21.0111,37015.0
2017-05-19 13:45:00,22.93,22.94,22.91,22.94,51645.0,21.0111,21.0203,20.9928,21.0203,51645.0
2017-05-19 13:50:00,22.94,22.97,22.94,22.96,16232.0,21.0203,21.0477,21.0203,21.0386,16232.0
2017-05-19 13:55:00,22.96,22.97,22.94,22.97,38685.0,21.0386,21.0477,21.0203,21.0477,38685.0
2017-05-19 14:00:00,22.98,22.98,22.95,22.95,53099.0,21.0569,21.0569,21.0294,21.0294,53099.0
2017-05-19 14:05:00,22.95,22.99,22.95,22.97,81241.0,21.0294,21.0661,21.0294,21.0477,81241.0
2017-05-19 14:10:00,22.97,22.99,22.96,22.98,61523.0,21.0477,21.0661,21.0386,21.0569,61523.0
2017-05-19 14:15:00,22.98,22.99,22.97,22.98,44201.0,21.0569,21.0661,21.0477,21.0569,44201.0
2017-05-19 14:20:00,22.98,22.99,22.96,22.98,70051.0,21.0569,21.0661,21.0386,21.0569,70051.0
2017-05-19 14:25:00,22.98,22.98,22.95,22.97,73251.0,21.0569,21.0569,21.0294,21.0477,73251.0
2017-05-19 14:30:00,22.97,22.97,22.93,22.95,53185.0,21.0477,21.0477,21.0111,21.0294,53185.0
2017-05-19 14:35:00,22.95,22.96,22.92,22.93,60124.0,21.0294,21.0386,21.0019,21.0111,60124.0
2017-05-19 14:40:00,22.93,22.94,22.92,22.93,51090.0,21.0111,21.0203,21.0019,21.0111,51090.0
2017-05-19 14:45:00,22.94,22.96,22.94,22.94,46523.0,21.0203,21.0386,21.0203,21.0203,46523.0
2017-05-19 14:50:00,22.95,22.97,22.93,22.96,49919.0,21.0294,21.0477,21.0111,21.0386,49919.0
2017-05-19 14:55:00,22.96,22.97,22.95,22.95,98669.0,21.0386,21.0477,21.0294,21.0294,98669.0
2017-05-19 15:00:00,22.95,22.95,22.93,22.94,97707.0,21.0294,21.0294,21.0111,21.0203,97707.0
2017-05-19 15:05:00,22.94,22.99,22.94,22.97,79822.0,21.0203,21.0661,21.0203,21.0477,79822.0
2017-05-19 15:10:00,22.98,22.99,22.95,22.96,143266.0,21.0569,21.0661,21.0294,21.0386,143266.0
2017-05-19 15:15:00,22.96,22.97,22.93,22.94,130406.0,21.0386,21.0477,21.0111,21.0203,130406.0
2017-05-19 15:20:00,22.94,22.95,22.93,22.93,135945.0,21.0203,21.0294,21.0111,21.0111,135945.0
2017-05-19 15:25:00,22.93,22.94,22.92,22.94,148697.0,21.0111,21.0203,21.0019,21.0203,148697.0
2017-05-19 15:30:00,22.94,22.95,22.92,22.93,129680.0,21.0203,21.0294,21.0019,21.0111,129680.0
2017-05-19 15:35:00,22.93,22.94,22.92,22.93,160956.0,21.0111,21.0203,21.0019,21.0111,160956.0
2017-05-19 15:40:00,22.93,22.94,22.91,22.92,159232.0,21.0111,21.0203,20.9928,21.0019,159232.0
2017-05-19 15:45:00,22.92,22.94,22.91,22.93,379302.0,21.0019,21.0203,20.9928,21.0111,379302.0
2017-05-19 15:50:00,22.92,22.94,22.92,22.94,297857.0,21.0019,21.0203,21.0019,21.0203,297857.0
2017-05-19 15:55:00,22.94,22.94,22.86,22.88,1161678.0,21.0203,21.0203,20.947,20.9653,1161678.0
2017-05-22 09:30:00,23.07,23.15,23.04,23.15,393842.0,21.1394,21.2127,21.1119,21.2127,393842.0
2017-05-22 09:35:00,23.16,23.21,23.16,23.17,255645.0,21.2218,21.2677,21.2218,21.231,255645.0
2017-05-22 09:40:00,23.17,23.2,23.16,23.2,132369.0,21.231,21.2585,21.2218,21.2585,132369.0
2017-05-22 09:45:00,23.21,23.25,23.2,23.25,293635.0,21.2677,21.3043,21.2585,21.3043,293635.0
2017-05-22 09:50:00,23.26,23.28,23.2,23.21,106989.0,21.3135,21.3318,21.2585,21.2677,106989.0
2017-05-22 09:55:00,23.22,23.24,23.18,23.2,126044.0,21.2768,21.2952,21.2402,21.2585,126044.0
2017-05-22 10:00:00,23.2,23.21,23.16,23.18,109797.0,21.2585,21.2677,21.2218,21.2402,109797.0
2017-05-22 10:05:00,23.18,23.21,23.17,23.21,65286.0,21.2402,21.2677,21.231,21.2677,65286.0
2017-05-22 10:10:00,23.22,23.28,23.22,23.28,102246.0,21.2768,21.3318,21.2768,21.3318,102246.0
2017-05-22 10:15:00,23.27,23.27,23.24,23.26,116617.0,21.3226,21.3226,21.2952,21.3135,116617.0
2017-05-22 10:20:00,23.26,23.28,23.25,23.26,35857.0,21.3135,21.3318,21.3043,21.3135,35857.0
2017-05-22 10:25:00,23.25,23.25,23.22,23.24,132276.0,21.3043,21.3043,21.2768,21.2952,132276.0
2017-05-22 10:30:00,23.23,23.27,23.22,23.26,89923.0,21.286,21.3226,21.2768,21.3135,89923.0
2017-05-22 10:35:00,23.26,23.28,23.23,23.23,83955.0,21.3135,21.3318,21.286,21.286,83955.0
2017-05-22 10:40:00,23.24,23.25,23.23,23.24,136440.0,21.2952,21.3043,21.286,21.2952,136440.0
2017-05-22 10:45:00,23.24,23.28,23.23,23.27,89127.0,21.2952,21.3318,21.286,21.3226,89127.0
2017-05-22 10:50:00,23.27,23.28,23.25,23.28,45651.0,21.3226,21.3318,21.3043,21.3318,45651.0
2017-05-22 10:55:00,23.28,23.3,23.26,23.28,114628.0,21.3318,21.3501,21.3135,21.3318,114628.0
2017-05-22 11:00:00,23.28,23.34,23.28,23.34,164623.0,21.3318,21.3868,21.3318,21.3868,164623.0
2017-05-22 11:05:00,23.33,23.34,23.31,23.34,94793.0,21.3776,21.3868,21.3593,21.3868,94793.0
2017-05-22 11:10:00,23.34,23.35,23.33,23.33,82312.0,21.3868,21.3959,21.3776,21.3776,82312.0
2017-05-22 11:15:00,23.33,23.33,23.3,23.3,90670.0,21.3776,21.3776,21.3501,21.3501,90670.0
2017-05-22 11:20:00,23.3,23.31,23.28,23.29,91867.0,21.3501,21.3593,21.3318,21.341,91867.0
2017-05-22 11:25:00,23.3,23.3,23.26,23.28,47665.0,21.3501,21.3501,21.3135,21.3318,47665.0
2017-05-22 11:30:00,23.28,23.3,23.26,23.3,116658.0,21.3318,21.3501,21.3135,21.3501,116658.0
2017-05-22 11:35:00,23.3,23.3,23.29,23.29,91853.0,21.3501,21.3501,21.341,21.341,91853.0
2017-05-22 11:40:00,23.29,23.3,23.29,23.3,42392.0,21.341,21.3501,21.341,21.3501,42392.0
2017-05-22 11:45:00,23.3,23.3,23.28,23.3,73656.0,21.3501,21.3501,21.3318,21.3501,73656.0
2017-05-22 11:50:00,23.3,23.3,23.25,23.26,45089.0,21.3501,21.3501,21.3043,21.3135,45089.0
2017-05-22 11:55:00,23.27,23.28,23.27,23.28,28826.0,21.3226,21.3318,21.3226,21.3318,28826.0
2017-05-22 12:00:00,23.28,23.28,23.27,23.28,6500.0,21.3318,21.3318,21.3226,21.3318,6500.0
2017-05-22 12:05:00,23.28,23.29,23.27,23.27,23962.0,21.3318,21.341,21.3226,21.3226,23962.0
2017-05-22 12:10:00,23.27,23.27,23.24,23.25,36608.0,21.3226,21.3226,21.2952,21.3043,36608.0
2017-05-22 12:15:00,23.25,23.26,23.25,23.25,26121.0,21.3043,21.3135,21.3043,21.3043,26121.0
2017-05-22 12:20:00,23.24,23.25,23.23,23.23,38362.0,21.2952,21.3043,21.286,21.286,38362.0
2017-05-22 12:25:00,23.23,23.26,23.22,23.26,67648.0,21.286,21.3135,21.2768,21.3135,67648.0
2017-05-22 12:30:00,23.26,23.27,23.25,23.25,52511.0,21.3135,21.3226,21.3043,21.3043,52511.0
2017-05-22 12:35:00,23.25,23.28,23.25,23.28,28649.0,21.3043,21.3318,21.3043,21.3318,28649.0
2017-05-22 12:40:00,23.27,23.3,23.27,23.28,58849.0,21.3226,21.3501,21.3226,21.3318,58849.0
2017-05-22 12:45:00,23.28,23.29,23.28,23.28,10730.0,21.3318,21.341,21.3318,21.3318,10730.0
2017-05-22 12:50:00,23.28,23.3,23.28,23.3,61839.0,21.3318,21.3501,21.3318,21.3501,61839.0
2017-05-22 12:55:00,23.3,23.3,23.3,23.3,18856.0,21.3501,21.3501,21.3501,21.3501,18856.0
2017-05-22 13:00:00,23.3,23.33,23.3,23.33,158562.0,21.3501,21.3776,21.3501,21.3776,158562.0
2017-05-22 13:05:00,23.33,23.33,23.3,23.3,63255.0,21.3776,21.3776,21.3501,21.3501,63255.0
2017-05-22 13:10:00,23.3,23.31,23.3,23.31,51153.0,21.3501,21.3593,21.3501,21.3593,51153.0
2017-05-22 13:15:00,23.31,23.33,23.31,23.33,25047.0,21.3593,21.3776,21.3593,21.3776,25047.0
2017-05-22 13:20:00,23.33,23.36,23.33,23.36,88847.0,21.3776,21.4051,21.3776,21.4051,88847.0
2017-05-22 13:25:00,23.35,23.36,23.34,23.34,68603.0,21.3959,21.4051,21.3868,21.3868,68603.0
2017-05-22 13:30:00,23.34,23.37,23.33,23.36,100834.0,21.3868,21.4143,21.3776,21.4051,100834.0
2017-05-22 13:35:00,23.36,23.39,23.36,23.36,79869.0,21.4051,21.4326,21.4051,21.4051,79869.0
2017-05-22 13:40:00,23.36,23.38,23.35,23.36,73592.0,21.4051,21.4234,21.3959,21.4051,73592.0
2017-05-22 13:45:00,23.37,23.38,23.35,23.36,36409.0,21.4143,21.4234,21.3959,21.4051,36409.0
2017-05-22 13:50:00,23.35,23.36,23.33,23.35,77950.0,21.3959,21.4051,21.3776,21.3959,77950.0
2017-05-22 13:55:00,23.35,23.36,23.34,23.36,57852.0,21.3959,21.4051,21.3868,21.4051,57852.0
2017-05-22 14:00:00,23.36,23.36,23.33,23.33,126875.0,21.4051,21.4051,21.3776,21.3776,126875.0
2017-05-22 14:05:00,23.33,23.34,23.32,23.32,53810.0,21.3776,21.3868,21.3685,21.3685,53810.0
2017-05-22 14:10:00,23.32,23.33,23.31,23.33,54897.0,21.3685,21.3776,21.3593,21.3776,54897.0
2017-05-22 14:15:00,23.33,23.33,23.32,23.33,10469.0,21.3776,21.3776,21.3685,21.3776,10469.0
2017-05-22 14:20:00,23.32,23.36,23.32,23.36,86290.0,21.3685,21.4051,21.3685,21.4051,86290.0
2017-05-22 14:25:00,23.36,23.36,23.32,23.32,66706.0,21.4051,21.4051,21.3685,21.3685,66706.0
2017-05-22 14:30:00,23.32,23.33,23.32,23.32,29834.0,21.3685,21.3776,21.3685,21.3685,29834.0
2017-05-22 14:35:00,23.33,23.33,23.29,23.29,137192.0,21.3776,21.3776,21.341,21.341,137192.0
2017-05-22 14:40:00,23.3,23.32,23.3,23.32,17972.0,21.3501,21.3685,21.3501,21.3685,17972.0
2017-05-22 14:45:00,23.31,23.32,23.29,23.29,42128.0,21.3593,21.3685,21.341,21.341,42128.0
2017-05-22 14:50:00,23.29,23.3,23.28,23.29,28068.0,21.341,21.3501,21.3318,21.341,28068.0
2017-05-22 14:55:00,23.28,23.28,23.26,23.27,61154.0,21.3318,21.3318,21.3135,21.3226,61154.0
2017-05-22 15:00:00,23.27,23.27,23.26,23.27,58075.0,21.3226,21.3226,21.3135,21.3226,58075.0
2017-05-22 15:05:00,23.27,23.28,23.25,23.25,112245.0,21.3226,21.3318,21.3043,21.3043,112245.0
2017-05-22 15:10:00,23.25,23.27,23.25,23.26,30296.0,21.3043,21.3226,21.3043,21.3135,30296.0
2017-05-22 15:15:00,23.26,23.27,23.24,23.24,67644.0,21.3135,21.3226,21.2952,21.2952,67644.0
2017-05-22 15:20:00,23.25,23.25,23.23,23.24,124091.0,21.3043,21.3043,21.286,21.2952,124091.0
2017-05-22 15:25:00,23.25,23.25,23.24,23.25,75220.0,21.3043,21.3043,21.2952,21.3043,75220.0
2017-05-22 15:30:00,23.25,23.26,23.24,23.25,72906.0,21.3043,21.3135,21.2952,21.3043,72906.0
2017-05-22 15:35:00,23.25,23.25,23.22,23.22,238699.0,21.3043,21.3043,21.2768,21.2768,238699.0
2017-05-22 15:40:00,23.22,23.22,23.2,23.21,111592.0,21.2768,21.2768,21.2585,21.2677,111592.0
2017-05-22 15:45:00,23.22,23.22,23.19,23.2,98909.0,21.2768,21.2768,21.2493,21.2585,98909.0
2017-05-22 15:50:00,23.2,23.21,23.19,23.2,179209.0,21.2585,21.2677,21.2493,21.2585,179209.0
2017-05-22 15:55:00,23.2,23.2,23.16,23.17,720160.0,21.2585,21.2585,21.2218,21.231,720160.0
2017-05-23 09:30:00,23.26,23.39,23.26,23.31,468946.0,21.3135,21.4326,21.3135,21.3593,468946.0
2017-05-23 09:35:00,23.31,23.34,23.26,23.32,215051.0,21.3593,21.3868,21.3135,21.3685,215051.0
2017-05-23 09:40:00,23.31,23.33,23.25,23.25,174161.0,21.3593,21.3776,21.3043,21.3043,174161.0
2017-05-23 09:45:00,23.25,23.31,23.25,23.26,223896.0,21.3043,21.3593,21.3043,21.3135,223896.0
2017-05-23 09:50:00,23.27,23.3,23.26,23.26,58574.0,21.3226,21.3501,21.3135,21.3135,58574.0
2017-05-23 09:55:00,23.26,23.28,23.25,23.27,75268.0,21.3135,21.3318,21.3043,21.3226,75268.0
2017-05-23 10:00:00,23.26,23.31,23.25,23.25,356330.0,21.3135,21.3593,21.3043,21.3043,356330.0
2017-05-23 10:05:00,23.25,23.25,23.06,23.16,360530.0,21.3043,21.3043,21.1302,21.2218,360530.0
2017-05-23 10:10:00,23.15,23.15,23.09,23.1,117483.0,21.2127,21.2127,21.1577,21.1669,117483.0
2017-05-23 10:15:00,23.09,23.14,23.09,23.13,120553.0,21.1577,21.2035,21.1577,21.1944,120553.0
2017-05-23 10:20:00,23.13,23.17,23.12,23.13,101815.0,21.1944,21.231,21.1852,21.1944,101815.0
2017-05-23 10:25:00,23.14,23.15,23.11,23.13,54741.0,21.2035,21.2127,21.176,21.1944,54741.0
2017-05-23 10:30:00,23.13,23.14,23.08,23.08,78833.0,21.1944,21.2035,21.1485,21.1485,78833.0
2017-05-23 10:35:00,23.09,23.12,23.09,23.09,79586.0,21.1577,21.1852,21.1577,21.1577,79586.0
2017-05-23 10:40:00,23.1,23.16,23.09,23.16,74401.0,21.1669,21.2218,21.1577,21.2218,74401.0
2017-05-23 10:45:00,23.16,23.16,23.13,23.13,80677.0,21.2218,21.2218,21.1944,21.1944,80677.0
2017-05-23 10:50:00,23.13,23.14,23.11,23.13,135606.0,21.1944,21.2035,21.176,21.1944,135606.0
2017-05-23 10:55:00,23.13,23.15,23.13,23.14,18087.0,21.1944,21.2127,21.1944,21.2035,18087.0
2017-05-23 11:00:00,23.14,23.16,23.1,23.1,84359.0,21.2035,21.2218,21.1669,21.1669,84359.0
2017-05-23 11:05:00,23.1,23.1,23.03,23.05,169575.0,21.1669,21.1669,21.1027,21.1211,169575.0
2017-05-23 11:10:00,23.04,23.08,23.04,23.08,78582.0,21.1119,21.1485,21.1119,21.1485,78582.0
2017-05-23 11:15:00,23.08,23.08,23.05,23.08,67679.0,21.1485,21.1485,21.1211,21.1485,67679.0
2017-05-23 11:20:00,23.08,23.1,23.08,23.08,90980.0,21.1485,21.1669,21.1485,21.1485,90980.0
2017-05-23 11:25:00,23.08,23.08,23.03,23.03,74499.0,21.1485,21.1485,21.1027,21.1027,74499.0
2017-05-23 11:30:00,23.04,23.07,23.04,23.04,89360.0,21.1119,21.1394,21.1119,21.1119,89360.0
2017-05-23 11:35:00,23.05,23.06,22.96,22.96,129240.0,21.1211,21.1302,21.0386,21.0386,129240.0
2017-05-23 11:40:00,22.96,22.98,22.89,22.9,160138.0,21.0386,21.0569,20.9744,20.9836,160138.0
2017-05-23 11:45:00,22.89,22.9,22.81,22.84,270668.0,20.9744,20.9836,20.9011,20.9286,270668.0
2017-05-23 11:50:00,22.84,22.91,22.84,22.9,61749.0,20.9286,20.9928,20.9286,20.9836,61749.0
2017-05-23 11:55:00,22.9,22.9,22.82,22.85,136615.0,20.9836,20.9836,20.9103,20.9378,136615.0
2017-05-23 12:00:00,22.85,22.87,22.81,22.81,97404.0,20.9378,20.9561,20.9011,20.9011,97404.0
2017-05-23 12:05:00,22.82,22.85,22.82,22.82,81895.0,20.9103,20.9378,20.9103,20.9103,81895.0
2017-05-23 12:10:00,22.82,22.83,22.82,22.83,65000.0,20.9103,20.9195,20.9103,20.9195,65000.0
2017-05-23 12:15:00,22.84,22.86,22.82,22.85,90283.0,20.9286,20.947,20.9103,20.9378,90283.0
2017-05-23 12:20:00,22.85,22.85,22.8,22.8,111293.0,20.9378,20.9378,20.892,20.892,111293.0
2017-05-23 12:25:00,22.79,22.79,22.72,22.77,364779.0,20.8828,20.8828,20.8187,20.8645,364779.0
2017-05-23 12:30:00,22.76,22.76,22.7,22.7,84219.0,20.8553,20.8553,20.8003,20.8003,84219.0
2017-05-23 12:35:00,22.7,22.7,22.59,22.59,135351.0,20.8003,20.8003,20.6995,20.6995,135351.0
2017-05-23 12:40:00,22.59,22.65,22.58,22.64,136433.0,20.6995,20.7545,20.6904,20.7454,136433.0
2017-05-23 12:45:00,22.64,22.69,22.64,22.66,160536.0,20.7454,20.7912,20.7454,20.7637,160536.0
2017-05-23 12:50:00,22.67,22.72,22.67,22.71,82891.0,20.7729,20.8187,20.7729,20.8095,82891.0
2017-05-23 12:55:00,22.7,22.76,22.7,22.74,73088.0,20.8003,20.8553,20.8003,20.837,73088.0
2017-05-23 13:00:00,22.74,22.78,22.74,22.75,59469.0,20.837,20.8736,20.837,20.8462,59469.0
2017-05-23 13:05:00,22.75,22.79,22.73,22.79,102430.0,20.8462,20.8828,20.8278,20.8828,102430.0
2017-05-23 13:10:00,22.78,22.79,22.76,22.78,75896.0,20.8736,20.8828,20.8553,20.8736,75896.0
2017-05-23 13:15:00,22.77,22.82,22.77,22.82,142356.0,20.8645,20.9103,20.8645,20.9103,142356.0
2017-05-23 13:20:00,22.82,22.82,22.8,22.8,29847.0,20.9103,20.9103,20.892,20.892,29847.0
2017-05-23 13:25:00,22.8,22.8,22.78,22.8,37354.0,20.892,20.892,20.8736,20.892,37354.0
2017-05-23 13:30:00,22.8,22.81,22.78,22.78,44421.0,20.892,20.9011,20.8736,20.8736,44421.0
2017-05-23 13:35:00,22.78,22.86,22.78,22.84,162710.0,20.8736,20.947,20.8736,20.9286,162710.0
2017-05-23 13:40:00,22.84,22.89,22.84,22.87,143598.0,20.9286,20.9744,20.9286,20.9561,143598.0
2017-05-23 13:45:00,22.87,22.87,22.82,22.82,58340.0,20.9561,20.9561,20.9103,20.9103,58340.0
2017-05-23 13:50:00,22.82,22.83,22.81,22.83,38666.0,20.9103,20.9195,20.9011,20.9195,38666.0
2017-05-23 13:55:00,22.83,22.84,22.81,22.82,42435.0,20.9195,20.9286,20.9011,20.9103,42435.0
2017-05-23 14:00:00,22.83,22.83,22.82,22.82,56749.0,20.9195,20.9195,20.9103,20.9103,56749.0
2017-05-23 14:05:00,22.81,22.81,22.77,22.77,79964.0,20.9011,20.9011,20.8645,20.8645,79964.0
2017-05-23 14:10:00,22.77,22.81,22.77,22.79,58262.0,20.8645,20.9011,20.8645,20.8828,58262.0
2017-05-23 14:15:00,22.8,22.82,22.78,22.78,79429.0,20.892,20.9103,20.8736,20.8736,79429.0
2017-05-23 14:20:00,22.79,22.8,22.76,22.76,63302.0,20.8828,20.892,20.8553,20.8553,63302.0
2017-05-23 14:25:00,22.76,22.77,22.74,22.75,82894.0,20.8553,20.8645,20.837,20.8462,82894.0
2017-05-23 14:30:00,22.75,22.75,22.73,22.74,40513.0,20.8462,20.8462,20.8278,20.837,40513.0
2017-05-23 14:35:00,22.73,22.74,22.7,22.7,67227.0,20.8278,20.837,20.8003,20.8003,67227.0
2017-05-23 14:40:00,22.7,22.72,22.68,22.71,137086.0,20.8003,20.8187,20.782,20.8095,137086.0
2017-05-23 14:45:00,22.71,22.71,22.67,22.67,75035.0,20.8095,20.8095,20.7729,20.7729,75035.0
2017-05-23 14:50:00,22.66,22.68,22.62,22.63,202247.0,20.7637,20.782,20.727,20.7362,202247.0
2017-05-23 14:55:00,22.63,22.68,22.63,22.68,204685.0,20.7362,20.782,20.7362,20.782,204685.0
2017-05-23 15:00:00,22.68,22.69,22.61,22.62,187099.0,20.782,20.7912,20.7179,20.727,187099.0
2017-05-23 15:05:00,22.61,22.67,22.61,22.67,119648.0,20.7179,20.7729,20.7179,20.7729,119648.0
2017-05-23 15:10:00,22.68,22.71,22.67,22.69,106543.0,20.782,20.8095,20.7729,20.7912,106543.0
2017-05-23 15:15:00,22.68,22.69,22.67,22.69,94873.0,20.782,20.7912,20.7729,20.7912,94873.0
2017-05-23 15:20:00,22.69,22.72,22.68,22.68,124313.0,20.7912,20.8187,20.782,20.782,124313.0
2017-05-23 15:25:00,22.68,22.69,22.67,22.68,57513.0,20.782,20.7912,20.7729,20.782,57513.0
2017-05-23 15:30:00,22.69,22.7,22.67,22.68,141864.0,20.7912,20.8003,20.7729,20.782,141864.0
2017-05-23 15:35:00,22.68,22.69,22.67,22.67,85321.0,20.782,20.7912,20.7729,20.7729,85321.0
2017-05-23 15:40:00,22.67,22.71,22.67,22.69,128639.0,20.7729,20.8095,20.7729,20.7912,128639.0
2017-05-23 15:45:00,22.69,22.72,22.68,22.7,157850.0,20.7912,20.8187,20.782,20.8003,157850.0
2017-05-23 15:50:00,22.7,22.71,22.7,22.7,94722.0,20.8003,20.8095,20.8003,20.8003,94722.0
2017-05-23 15:55:00,22.7,22.71,22.61,22.62,1205099.0,20.8003,20.8095,20.7179,20.727,1205099.0
2017-05-24 09:30:00,22.57,22.69,22.56,22.69,252599.0,20.6812,20.7912,20.6721,20.7912,252599.0
2017-05-24 09:35:00,22.69,22.7,22.66,22.68,93911.0,20.7912,20.8003,20.7637,20.782,93911.0
2017-05-24 09:40:00,22.68,22.69,22.59,22.61,141299.0,20.782,20.7912,20.6995,20.7179,141299.0
2017-05-24 09:45:00,22.61,22.62,22.53,22.55,123538.0,20.7179,20.727,20.6446,20.6629,123538.0
2017-05-24 09:50:00,22.55,22.64,22.52,22.61,233826.0,20.6629,20.7454,20.6354,20.7179,233826.0
2017-05-24 09:55:00,22.61,22.62,22.58,22.62,68466.0,20.7179,20.727,20.6904,20.727,68466.0
2017-05-24 10:00:00,22.63,22.75,22.63,22.72,313607.0,20.7362,20.8462,20.7362,20.8187,313607.0
2017-05-24 10:05:00,22.73,22.77,22.71,22.74,187707.0,20.8278,20.8645,20.8095,20.837,187707.0
2017-05-24 10:10:00,22.75,22.75,22.7,22.72,169525.0,20.8462,20.8462,20.8003,20.8187,169525.0
2017-05-24 10:15:00,22.72,22.74,22.71,22.71,94481.0,20.8187,20.837,20.8095,20.8095,94481.0
2017-05-24 10:20:00,22.72,22.73,22.7,22.72,120911.0,20.8187,20.8278,20.8003,20.8187,120911.0
2017-05-24 10:25:00,22.72,22.73,22.69,22.7,66173.0,20.8187,20.8278,20.7912,20.8003,66173.0
2017-05-24 10:30:00,22.7,22.73,22.7,22.71,83298.0,20.8003,20.8278,20.8003,20.8095,83298.0
2017-05-24 10:35:00,22.71,22.71,22.62,22.65,198138.0,20.8095,20.8095,20.727,20.7545,198138.0
2017-05-24 10:40:00,22.65,22.67,22.64,22.67,93626.0,20.7545,20.7729,20.7454,20.7729,93626.0
2017-05-24 10:45:00,22.66,22.66,22.62,22.62,78782.0,20.7637,20.7637,20.727,20.727,78782.0
2017-05-24 10:50:00,22.63,22.65,22.6,22.63,96716.0,20.7362,20.7545,20.7087,20.7362,96716.0
2017-05-24 10:55:00,22.63,22.64,22.61,22.61,128514.0,20.7362,20.7454,20.7179,20.7179,128514.0
2017-05-24 11:00:00,22.61,22.65,22.6,22.64,60430.0,20.7179,20.7545,20.7087,20.7454,60430.0
2017-05-24 11:05:00,22.64,22.64,22.62,22.62,69326.0,20.7454,20.7454,20.727,20.727,69326.0
2017-05-24 11:10:00,22.62,22.62,22.58,22.58,72427.0,20.727,20.727,20.6904,20.6904,72427.0
2017-05-24 11:15:00,22.57,22.6,22.56,22.6,93688.0,20.6812,20.7087,20.6721,20.7087,93688.0
2017-05-24 11:20:00,22.6,22.6,22.5,22.5,206835.0,20.7087,20.7087,20.6171,20.6171,206835.0
2017-05-24 11:25:00,22.5,22.51,22.49,22.5,157531.0,20.6171,20.6262,20.6079,20.6171,157531.0
2017-05-24 11:30:00,22.5,22.55,22.5,22.53,67062.0,20.6171,20.6629,20.6171,20.6446,67062.0
2017-05-24 11:35:00,22.53,22.53,22.44,22.44,138940.0,20.6446,20.6446,20.5621,20.5621,138940.0
2017-05-24 11:40:00,22.44,22.44,22.34,22.34,352477.0,20.5621,20.5621,20.4705,20.4705,352477.0
2017-05-24 11:45:00,22.33,22.38,22.27,22.28,254257.0,20.4613,20.5071,20.4063,20.4155,254257.0
2017-05-24 11:50:00,22.28,22.38,22.27,22.34,439446.0,20.4155,20.5071,20.4063,20.4705,439446.0
2017-05-24 11:55:00,22.33,22.34,22.3,22.33,138819.0,20.4613,20.4705,20.4338,20.4613,138819.0
2017-05-24 12:00:00,22.33,22.35,22.2,22.26,519407.0,20.4613,20.4796,20.3422,20.3972,519407.0
2017-05-24 12:05:00,22.26,22.31,22.26,22.29,178140.0,20.3972,20.443,20.3972,20.4247,178140.0
2017-05-24 12:10:00,22.29,22.32,22.28,22.31,140090.0,20.4247,20.4521,20.4155,20.443,140090.0
2017-05-24 12:15:00,22.32,22.34,22.32,22.33,135147.0,20.4521,20.4705,20.4521,20.4613,135147.0
2017-05-24 12:20:00,22.33,22.4,22.33,22.39,112514.0,20.4613,20.5255,20.4613,20.5163,112514.0
2017-05-24 12:25:00,22.39,22.4,22.37,22.37,79714.0,20.5163,20.5255,20.498,20.498,79714.0
2017-05-24 12:30:00,22.37,22.38,22.36,22.38,25863.0,20.498,20.5071,20.4888,20.5071,25863.0
2017-05-24 12:35:00,22.37,22.4,22.37,22.39,49048.0,20.498,20.5255,20.498,20.5163,49048.0
2017-05-24 12:40:00,22.4,22.4,22.36,22.36,42539.0,20.5255,20.5255,20.4888,20.4888,42539.0
2017-05-24 12:45:00,22.36,22.36,22.34,22.34,41040.0,20.4888,20.4888,20.4705,20.4705,41040.0
2017-05-24 12:50:00,22.35,22.36,22.35,22.36,40566.0,20.4796,20.4888,20.4796,20.4888,40566.0
2017-05-24 12:55:00,22.37,22.42,22.37,22.41,105154.0,20.498,20.5438,20.498,20.5346,105154.0
2017-05-24 13:00:00,22.42,22.46,22.41,22.46,94915.0,20.5438,20.5804,20.5346,20.5804,94915.0
2017-05-24 13:05:00,22.47,22.49,22.46,22.47,120855.0,20.5896,20.6079,20.5804,20.5896,120855.0
2017-05-24 13:10:00,22.47,22.48,22.45,22.48,39568.0,20.5896,20.5988,20.5713,20.5988,39568.0
2017-05-24 13:15:00,22.47,22.47,22.45,22.46,55567.0,20.5896,20.5896,20.5713,20.5804,55567.0
2017-05-24 13:20:00,22.46,22.46,22.42,22.42,50362.0,20.5804,20.5804,20.5438,20.5438,50362.0
2017-05-24 13:25:00,22.42,22.42,22.42,22.42,26610.0,20.5438,20.5438,20.5438,20.5438,26610.0
2017-05-24 13:30:00,22.42,22.44,22.42,22.44,60325.0,20.5438,20.5621,20.5438,20.5621,60325.0
2017-05-24 13:35:00,22.44,22.44,22.43,22.44,20769.0,20.5621,20.5621,20.5529,20.5621,20769.0
2017-05-24 13:40:00,22.45,22.47,22.44,22.46,72259.0,20.5713,20.5896,20.5621,20.5804,72259.0
2017-05-24 13:45:00,22.45,22.45,22.43,22.43,57666.0,20.5713,20.5713,20.5529,20.5529,57666.0
2017-05-24 13:50:00,22.42,22.43,22.41,22.43,52501.0,20.5438,20.5529,20.5346,20.5529,52501.0
2017-05-24 13:55:00,22.43,22.5,22.43,22.48,185231.0,20.5529,20.6171,20.5529,20.5988,185231.0
2017-05-24 14:00:00,22.49,22.81,22.43,22.81,663955.0,20.6079,20.9011,20.5529,20.9011,663955.0
2017-05-24 14:05:00,22.81,22.85,22.71,22.75,445136.0,20.9011,20.9378,20.8095,20.8462,445136.0
2017-05-24 14:10:00,22.75,22.75,22.53,22.59,502444.0,20.8462,20.8462,20.6446,20.6995,502444.0
2017-05-24 14:15:00,22.58,22.66,22.58,22.66,192123.0,20.6904,20.7637,20.6904,20.7637,192123.0
2017-05-24 14:20:00,22.67,22.74,22.66,22.73,237791.0,20.7729,20.837,20.7637,20.8278,237791.0
2017-05-24 14:25:00,22.74,22.74,22.69,22.69,112264.0,20.837,20.837,20.7912,20.7912,112264.0
2017-05-24 14:30:00,22.7,22.74,22.66,22.68,144994.0,20.8003,20.837,20.7637,20.782,144994.0
2017-05-24 14:35:00,22.68,22.68,22.62,22.64,148408.0,20.782,20.782,20.727,20.7454,148408.0
2017-05-24 14:40:00,22.65,22.71,22.65,22.71,82529.0,20.7545,20.8095,20.7545,20.8095,82529.0
2017-05-24 14:45:00,22.71,22.75,22.7,22.74,100627.0,20.8095,20.8462,20.8003,20.837,100627.0
2017-05-24 14:50:00,22.74,22.75,22.7,22.7,61321.0,20.837,20.8462,20.8003,20.8003,61321.0
2017-05-24 14:55:00,22.7,22.7,22.67,22.67,109408.0,20.8003,20.8003,20.7729,20.7729,109408.0
2017-05-24 15:00:00,22.67,22.8,22.67,22.79,99061.0,20.7729,20.892,20.7729,20.8828,99061.0
2017-05-24 15:05:00,22.79,22.81,22.78,22.8,142596.0,20.8828,20.9011,20.8736,20.892,142596.0
2017-05-24 15:10:00,22.81,22.83,22.78,22.78,94466.0,20.9011,20.9195,20.8736,20.8736,94466.0
2017-05-24 15:15:00,22.78,22.82,22.77,22.82,147090.0,20.8736,20.9103,20.8645,20.9103,147090.0
2017-05-24 15:20:00,22.81,22.89,22.8,22.88,150667.0,20.9011,20.9744,20.892,20.9653,150667.0
2017-05-24 15:25:00,22.88,22.92,22.87,22.87,260745.0,20.9653,21.0019,20.9561,20.9561,260745.0
2017-05-24 15:30:00,22.88,22.92,22.87,22.92,139709.0,20.9653,21.0019,20.9561,21.0019,139709.0
2017-05-24 15:35:00,22.92,22.95,22.89,22.95,273193.0,21.0019,21.0294,20.9744,21.0294,273193.0
2017-05-24 15:40:00,22.95,22.96,22.9,22.92,300391.0,21.0294,21.0386,20.9836,21.0019,300391.0
2017-05-24 15:45:00,22.92,22.94,22.91,22.93,89099.0,21.0019,21.0203,20.9928,21.0111,89099.0
2017-05-24 15:50:00,22.93,22.94,22.9,22.93,256829.0,21.0111,21.0203,20.9836,21.0111,256829.0
2017-05-24 15:55:00,22.93,22.98,22.92,22.96,1058518.0,21.0111,21.0569,21.0019,21.0386,1058518.0
2017-05-25 09:30:00,22.72,22.75,22.62,22.64,264141.0,20.8187,20.8462,20.727,20.7454,264141.0
2017-05-25 09:35:00,22.64,22.72,22.64,22.72,124742.0,20.7454,20.8187,20.7454,20.8187,124742.0
2017-05-25 09:40:00,22.72,22.75,22.67,22.68,129162.0,20.8187,20.8462,20.7729,20.782,129162.0
2017-05-25 09:45:00,22.67,22.73,22.65,22.73,185887.0,20.7729,20.8278,20.7545,20.8278,185887.0
2017-05-25 09:50:00,22.73,22.77,22.7,22.73,130704.0,20.8278,20.8645,20.8003,20.8278,130704.0
2017-05-25 09:55:00,22.73,22.74,22.7,22.7,64994.0,20.8278,20.837,20.8003,20.8003,64994.0
2017-05-25 10:00:00,22.7,22.76,22.7,22.73,69225.0,20.8003,20.8553,20.8003,20.8278,69225.0
2017-05-25 10:05:00,22.73,22.75,22.7,22.75,42695.0,20.8278,20.8462,20.8003,20.8462,42695.0
2017-05-25 10:10:00,22.76,22.76,22.71,22.71,77309.0,20.8553,20.8553,20.8095,20.8095,77309.0
2017-05-25 10:15:00,22.71,22.73,22.7,22.73,40494.0,20.8095,20.8278,20.8003,20.8278,40494.0
2017-05-25 10:20:00,22.73,22.73,22.65,22.66,49483.0,20.8278,20.8278,20.7545,20.7637,49483.0
2017-05-25 10:25:00,22.67,22.67,22.6,22.61,78559.0,20.7729,20.7729,20.7087,20.7179,78559.0
2017-05-25 10:30:00,22.61,22.63,22.57,22.57,185398.0,20.7179,20.7362,20.6812,20.6812,185398.0
2017-05-25 10:35:00,22.58,22.65,22.56,22.63,118589.0,20.6904,20.7545,20.6721,20.7362,118589.0
2017-05-25 10:40:00,22.63,22.66,22.61,22.64,83647.0,20.7362,20.7637,20.7179,20.7454,83647.0
2017-05-25 10:45:00,22.64,22.65,22.62,22.64,72972.0,20.7454,20.7545,20.727,20.7454,72972.0
2017-05-25 10:50:00,22.64,22.64,22.58,22.59,62958.0,20.7454,20.7454,20.6904,20.6995,62958.0
2017-05-25 10:55:00,22.58,22.63,22.55,22.61,108999.0,20.6904,20.7362,20.6629,20.7179,108999.0
2017-05-25 11:00:00,22.61,22.66,22.61,22.66,79432.0,20.7179,20.7637,20.7179,20.7637,79432.0
2017-05-25 11:05:00,22.66,22.68,22.64,22.67,76109.0,20.7637,20.782,20.7454,20.7729,76109.0
2017-05-25 11:10:00,22.67,22.68,22.65,22.68,58077.0,20.7729,20.782,20.7545,20.782,58077.0
2017-05-25 11:15:00,22.68,22.68,22.63,22.64,80274.0,20.782,20.782,20.7362,20.7454,80274.0
2017-05-25 11:20:00,22.64,22.65,22.61,22.61,154282.0,20.7454,20.7545,20.7179,20.7179,154282.0
2017-05-25 11:25:00,22.62,22.62,22.59,22.61,87815.0,20.727,20.727,20.6995,20.7179,87815.0
2017-05-25 11:30:00,22.61,22.65,22.61,22.64,73317.0,20.7179,20.7545,20.7179,20.7454,73317.0
2017-05-25 11:35:00,22.64,22.64,22.58,22.58,79706.0,20.7454,20.7454,20.6904,20.6904,79706.0
2017-05-25 11:40:00,22.58,22.62,22.58,22.62,123488.0,20.6904,20.727,20.6904,20.727,123488.0
2017-05-25 11:45:00,22.63,22.63,22.6,22.61,52788.0,20.7362,20.7362,20.7087,20.7179,52788.0
2017-05-25 11:50:00,22.6,22.63,22.6,22.61,51730.0,20.7087,20.7362,20.7087,20.7179,51730.0
2017-05-25 11:55:00,22.61,22.61,22.53,22.58,323367.0,20.7179,20.7179,20.6446,20.6904,323367.0
2017-05-25 12:00:00,22.58,22.59,22.57,22.59,27452.0,20.6904,20.6995,20.6812,20.6995,27452.0
2017-05-25 12:05:00,22.58,22.58,22.55,22.58,93518.0,20.6904,20.6904,20.6629,20.6904,93518.0
2017-05-25 12:10:00,22.57,22.57,22.51,22.51,75155.0,20.6812,20.6812,20.6262,20.6262,75155.0
2017-05-25 12:15:00,22.51,22.54,22.5,22.53,163672.0,20.6262,20.6537,20.6171,20.6446,163672.0
2017-05-25 12:20:00,22.53,22.58,22.52,22.56,90525.0,20.6446,20.6904,20.6354,20.6721,90525.0
2017-05-25 12:25:00,22.56,22.57,22.55,22.55,24344.0,20.6721,20.6812,20.6629,20.6629,24344.0
2017-05-25 12:30:00,22.55,22.58,22.55,22.57,56273.0,20.6629,20.6904,20.6629,20.6812,56273.0
2017-05-25 12:35:00,22.56,22.58,22.55,22.55,32661.0,20.6721,20.6904,20.6629,20.6629,32661.0
2017-05-25 12:40:00,22.56,22.59,22.55,22.59,43674.0,20.6721,20.6995,20.6629,20.6995,43674.0
2017-05-25 12:45:00,22.59,22.63,22.59,22.61,57221.0,20.6995,20.7362,20.6995,20.7179,57221.0
2017-05-25 12:50:00,22.62,22.63,22.6,22.6,29876.0,20.727,20.7362,20.7087,20.7087,29876.0
2017-05-25 12:55:00,22.6,22.62,22.59,22.6,55806.0,20.7087,20.727,20.6995,20.7087,55806.0
2017-05-25 13:00:00,22.6,22.62,22.6,22.6,26292.0,20.7087,20.727,20.7087,20.7087,26292.0
2017-05-25 13:05:00,22.6,22.6,22.57,22.57,42631.0,20.7087,20.7087,20.6812,20.6812,42631.0
2017-05-25 13:10:00,22.56,22.56,22.55,22.55,70048.0,20.6721,20.6721,20.6629,20.6629,70048.0
2017-05-25 13:15:00,22.54,22.56,22.53,22.56,74707.0,20.6537,20.6721,20.6446,20.6721,74707.0
2017-05-25 13:20:00,22.56,22.57,22.54,22.55,58944.0,20.6721,20.6812,20.6537,20.6629,58944.0
2017-05-25 13:25:00,22.56,22.58,22.55,22.58,50693.0,20.6721,20.6904,20.6629,20.6904,50693.0
2017-05-25 13:30:00,22.58,22.58,22.54,22.54,55047.0,20.6904,20.6904,20.6537,20.6537,55047.0
2017-05-25 13:35:00,22.54,22.55,22.52,22.53,49359.0,20.6537,20.6629,20.6354,20.6446,49359.0
2017-05-25 13:40:00,22.52,22.53,22.51,22.52,73102.0,20.6354,20.6446,20.6262,20.6354,73102.0
2017-05-25 13:45:00,22.51,22.53,22.5,22.53,51158.0,20.6262,20.6446,20.6171,20.6446,51158.0
2017-05-25 13:50:00,22.53,22.54,22.5,22.51,134742.0,20.6446,20.6537,20.6171,20.6262,134742.0
2017-05-25 13:55:00,22.51,22.53,22.5,22.51,55917.0,20.6262,20.6446,20.6171,20.6262,55917.0
2017-05-25 14:00:00,22.51,22.53,22.51,22.51,35426.0,20.6262,20.6446,20.6262,20.6262,35426.0
2017-05-25 14:05:00,22.51,22.57,22.51,22.55,93127.0,20.6262,20.6812,20.6262,20.6629,93127.0
2017-05-25 14:10:00,22.56,22.6,22.56,22.59,75363.0,20.6721,20.7087,20.6721,20.6995,75363.0
2017-05-25 14:15:00,22.59,22.63,22.59,22.62,57247.0,20.6995,20.7362,20.6995,20.727,57247.0
2017-05-25 14:20:00,22.62,22.63,22.6,22.6,53891.0,20.727,20.7362,20.7087,20.7087,53891.0
2017-05-25 14:25:00,22.6,22.6,22.58,22.58,38607.0,20.7087,20.7087,20.6904,20.6904,38607.0
2017-05-25 14:30:00,22.59,22.61,22.59,22.59,34947.0,20.6995,20.7179,20.6995,20.6995,34947.0
2017-05-25 14:35:00,22.59,22.6,22.58,22.59,36654.0,20.6995,20.7087,20.6904,20.6995,36654.0
2017-05-25 14:40:00,22.59,22.61,22.59,22.6,60144.0,20.6995,20.7179,20.6995,20.7087,60144.0
2017-05-25 14:45:00,22.6,22.62,22.59,22.59,26539.0,20.7087,20.727,20.6995,20.6995,26539.0
2017-05-25 14:50:00,22.6,22.62,22.6,22.6,32542.0,20.7087,20.727,20.7087,20.7087,32542.0
2017-05-25 14:55:00,22.6,22.6,22.58,22.6,49933.0,20.7087,20.7087,20.6904,20.7087,49933.0
2017-05-25 15:00:00,22.61,22.7,22.61,22.68,293111.0,20.7179,20.8003,20.7179,20.782,293111.0
2017-05-25 15:05:00,22.67,22.72,22.67,22.7,285926.0,20.7729,20.8187,20.7729,20.8003,285926.0
2017-05-25 15:10:00,22.69,22.73,22.68,22.7,154258.0,20.7912,20.8278,20.782,20.8003,154258.0
2017-05-25 15:15:00,22.69,22.71,22.68,22.71,94373.0,20.7912,20.8095,20.782,20.8095,94373.0
2017-05-25 15:20:00,22.71,22.8,22.71,22.78,434773.0,20.8095,20.892,20.8095,20.8736,434773.0
2017-05-25 15:25:00,22.78,22.83,22.76,22.81,356589.0,20.8736,20.9195,20.8553,20.9011,356589.0
2017-05-25 15:30:00,22.81,22.82,22.77,22.8,268775.0,20.9011,20.9103,20.8645,20.892,268775.0
2017-05-25 15:35:00,22.79,22.79,22.75,22.76,230650.0,20.8828,20.8828,20.8462,20.8553,230650.0
2017-05-25 15:40:00,22.76,22.76,22.74,22.74,196504.0,20.8553,20.8553,20.837,20.837,196504.0
2017-05-25 15:45:00,22.74,22.77,22.73,22.75,354396.0,20.837,20.8645,20.8278,20.8462,354396.0
2017-05-25 15:50:00,22.75,22.77,22.75,22.75,308032.0,20.8462,20.8645,20.8462,20.8462,308032.0
2017-05-25 15:55:00,22.75,22.75,22.69,22.72,517245.0,20.8462,20.8462,20.7912,20.8187,517245.0
2017-05-26 09:30:00,23.01,23.02,22.91,22.92,346511.0,21.0844,21.0936,20.9928,21.0019,346511.0
2017-05-26 09:35:00,22.92,22.95,22.87,22.95,96225.0,21.0019,21.0294,20.9561,21.0294,96225.0
2017-05-26 09:40:00,22.96,22.99,22.95,22.95,84452.0,21.0386,21.0661,21.0294,21.0294,84452.0
2017-05-26 09:45:00,22.94,22.97,22.9,22.9,141926.0,21.0203,21.0477,20.9836,20.9836,141926.0
2017-05-26 09:50:00,22.89,22.92,22.87,22.87,128438.0,20.9744,21.0019,20.9561,20.9561,128438.0
2017-05-26 09:55:00,22.87,22.89,22.83,22.86,149081.0,20.9561,20.9744,20.9195,20.947,149081.0
2017-05-26 10:00:00,22.86,22.94,22.85,22.94,138320.0,20.947,21.0203,20.9378,21.0203,138320.0
2017-05-26 10:05:00,22.95,22.96,22.92,22.96,98820.0,21.0294,21.0386,21.0019,21.0386,98820.0
2017-05-26 10:10:00,22.95,22.99,22.94,22.96,74731.0,21.0294,21.0661,21.0203,21.0386,74731.0
2017-05-26 10:15:00,22.97,22.99,22.95,22.95,60908.0,21.0477,21.0661,21.0294,21.0294,60908.0
2017-05-26 10:20:00,22.96,22.99,22.95,22.99,59885.0,21.0386,21.0661,21.0294,21.0661,59885.0
2017-05-26 10:25:00,22.99,23.0,22.97,23.0,111008.0,21.0661,21.0752,21.0477,21.0752,111008.0
2017-05-26 10:30:00,23.0,23.0,22.93,22.95,159956.0,21.0752,21.0752,21.0111,21.0294,159956.0
2017-05-26 10:35:00,22.96,22.96,22.93,22.94,66227.0,21.0386,21.0386,21.0111,21.0203,66227.0
2017-05-26 10:40:00,22.94,22.94,22.9,22.9,62369.0,21.0203,21.0203,20.9836,20.9836,62369.0
2017-05-26 10:45:00,22.9,22.92,22.89,22.91,79348.0,20.9836,21.0019,20.9744,20.9928,79348.0
2017-05-26 10:50:00,22.9,22.94,22.9,22.94,64174.0,20.9836,21.0203,20.9836,21.0203,64174.0
2017-05-26 10:55:00,22.94,22.99,22.94,22.99,79577.0,21.0203,21.0661,21.0203,21.0661,79577.0
2017-05-26 11:00:00,22.98,22.98,22.95,22.95,86112.0,21.0569,21.0569,21.0294,21.0294,86112.0
2017-05-26 11:05:00,22.94,22.94,22.92,22.94,83430.0,21.0203,21.0203,21.0019,21.0203,83430.0
2017-05-26 11:10:00,22.94,22.95,22.9,22.92,90550.0,21.0203,21.0294,20.9836,21.0019,90550.0
2017-05-26 11:15:00,22.92,22.93,22.9,22.92,50107.0,21.0019,21.0111,20.9836,21.0019,50107.0
2017-05-26 11:20:00,22.91,22.93,22.89,22.9,36512.0,20.9928,21.0111,20.9744,20.9836,36512.0
2017-05-26 11:25:00,22.9,22.92,22.9,22.92,30752.0,20.9836,21.0019,20.9836,21.0019,30752.0
2017-05-26 11:30:00,22.91,22.93,22.91,22.93,27338.0,20.9928,21.0111,20.9928,21.0111,27338.0
2017-05-26 11:35:00,22.92,22.92,22.88,22.88,33584.0,21.0019,21.0019,20.9653,20.9653,33584.0
2017-05-26 11:40:00,22.89,22.91,22.89,22.9,13856.0,20.9744,20.9928,20.9744,20.9836,13856.0
2017-05-26 11:45:00,22.91,22.93,22.91,22.91,30348.0,20.9928,21.0111,20.9928,20.9928,30348.0
2017-05-26 11:50:00,22.92,22.95,22.92,22.94,23546.0,21.0019,21.0294,21.0019,21.0203,23546.0
2017-05-26 11:55:00,22.94,22.95,22.94,22.95,11283.0,21.0203,21.0294,21.0203,21.0294,11283.0
2017-05-26 12:00:00,22.95,22.95,22.93,22.94,35756.0,21.0294,21.0294,21.0111,21.0203,35756.0
2017-05-26 12:05:00,22.95,22.95,22.92,22.92,40258.0,21.0294,21.0294,21.0019,21.0019,40258.0
2017-05-26 12:10:00,22.92,22.92,22.9,22.92,45905.0,21.0019,21.0019,20.9836,21.0019,45905.0
2017-05-26 12:15:00,22.92,22.92,22.88,22.88,21114.0,21.0019,21.0019,20.9653,20.9653,21114.0
2017-05-26 12:20:00,22.87,22.9,22.86,22.89,41498.0,20.9561,20.9836,20.947,20.9744,41498.0
2017-05-26 12:25:00,22.89,22.9,22.88,22.9,107027.0,20.9744,20.9836,20.9653,20.9836,107027.0
2017-05-26 12:30:00,22.9,22.92,22.9,22.9,58462.0,20.9836,21.0019,20.9836,20.9836,58462.0
2017-05-26 12:35:00,22.91,22.92,22.9,22.9,30176.0,20.9928,21.0019,20.9836,20.9836,30176.0
2017-05-26 12:40:00,22.91,22.91,22.89,22.91,43941.0,20.9928,20.9928,20.9744,20.9928,43941.0
2017-05-26 12:45:00,22.91,22.92,22.91,22.91,18949.0,20.9928,21.0019,20.9928,20.9928,18949.0
2017-05-26 12:50:00,22.91,22.92,22.9,22.91,31250.0,20.9928,21.0019,20.9836,20.9928,31250.0
2017-05-26 12:55:00,22.91,22.92,22.91,22.92,27853.0,20.9928,21.0019,20.9928,21.0019,27853.0
2017-05-26 13:00:00,22.92,22.94,22.92,22.92,22731.0,21.0019,21.0203,21.0019,21.0019,22731.0
2017-05-26 13:05:00,22.92,22.93,22.92,22.93,21435.0,21.0019,21.0111,21.0019,21.0111,21435.0
2017-05-26 13:10:00,22.92,22.93,22.92,22.93,45947.0,21.0019,21.0111,21.0019,21.0111,45947.0
2017-05-26 13:15:00,22.93,22.93,22.92,22.92,800.0,21.0111,21.0111,21.0019,21.0019,800.0
2017-05-26 13:20:00,22.93,22.95,22.93,22.95,41593.0,21.0111,21.0294,21.0111,21.0294,41593.0
2017-05-26 13:25:00,22.95,22.98,22.94,22.97,41616.0,21.0294,21.0569,21.0203,21.0477,41616.0
2017-05-26 13:30:00,22.97,22.98,22.96,22.96,77770.0,21.0477,21.0569,21.0386,21.0386,77770.0
2017-05-26 13:35:00,22.96,22.97,22.96,22.97,23403.0,21.0386,21.0477,21.0386,21.0477,23403.0
2017-05-26 13:40:00,22.97,22.97,22.94,22.94,99384.0,21.0477,21.0477,21.0203,21.0203,99384.0
2017-05-26 13:45:00,22.94,22.96,22.94,22.95,71193.0,21.0203,21.0386,21.0203,21.0294,71193.0
2017-05-26 13:50:00,22.95,22.97,22.95,22.97,11870.0,21.0294,21.0477,21.0294,21.0477,11870.0
2017-05-26 13:55:00,22.97,23.0,22.97,23.0,56012.0,21.0477,21.0752,21.0477,21.0752,56012.0
2017-05-26 14:00:00,23.0,23.0,22.98,22.98,59902.0,21.0752,21.0752,21.0569,21.0569,59902.0
2017-05-26 14:05:00,22.98,23.0,22.98,23.0,5800.0,21.0569,21.0752,21.0569,21.0752,5800.0
2017-05-26 14:10:00,22.99,23.0,22.98,22.99,56632.0,21.0661,21.0752,21.0569,21.0661,56632.0
2017-05-26 14:15:00,23.0,23.0,22.99,22.99,5500.0,21.0752,21.0752,21.0661,21.0661,5500.0
2017-05-26 14:20:00,22.99,23.0,22.98,22.98,22955.0,21.0661,21.0752,21.0569,21.0569,22955.0
2017-05-26 14:25:00,22.98,23.01,22.98,23.01,26031.0,21.0569,21.0844,21.0569,21.0844,26031.0
2017-05-26 14:30:00,23.01,23.01,23.0,23.01,35911.0,21.0844,21.0844,21.0752,21.0844,35911.0
2017-05-26 14:35:00,23.01,23.01,23.01,23.01,17847.0,21.0844,21.0844,21.0844,21.0844,17847.0
2017-05-26 14:40:00,23.02,23.02,23.0,23.0,37544.0,21.0936,21.0936,21.0752,21.0752,37544.0
2017-05-26 14:45:00,23.01,23.02,23.01,23.02,57440.0,21.0844,21.0936,21.0844,21.0936,57440.0
2017-05-26 14:50:00,23.02,23.04,23.02,23.02,92615.0,21.0936,21.1119,21.0936,21.0936,92615.0
2017-05-26 14:55:00,23.03,23.05,23.02,23.02,48785.0,21.1027,21.1211,21.0936,21.0936,48785.0
2017-05-26 15:00:00,23.02,23.02,22.98,22.99,139340.0,21.0936,21.0936,21.0569,21.0661,139340.0
2017-05-26 15:05:00,23.0,23.0,22.97,22.97,92540.0,21.0752,21.0752,21.0477,21.0477,92540.0
2017-05-26 15:10:00,22.96,22.97,22.94,22.97,82428.0,21.0386,21.0477,21.0203,21.0477,82428.0
2017-05-26 15:15:00,22.97,22.97,22.94,22.95,53242.0,21.0477,21.0477,21.0203,21.0294,53242.0
2017-05-26 15:20:00,22.94,22.95,22.92,22.94,66054.0,21.0203,21.0294,21.0019,21.0203,66054.0
2017-05-26 15:25:00,22.93,22.94,22.91,22.92,101751.0,21.0111,21.0203,20.9928,21.0019,101751.0
2017-05-26 15:30:00,22.92,22.92,22.9,22.9,122607.0,21.0019,21.0019,20.9836,20.9836,122607.0
2017-05-26 15:35:00,22.9,22.92,22.89,22.91,59348.0,20.9836,21.0019,20.9744,20.9928,59348.0
2017-05-26 15:40:00,22.9,22.91,22.89,22.9,57292.0,20.9836,20.9928,20.9744,20.9836,57292.0
2017-05-26 15:45:00,22.9,22.91,22.88,22.9,118765.0,20.9836,20.9928,20.9653,20.9836,118765.0
2017-05-26 15:50:00,22.9,22.92,22.9,22.9,102227.0,20.9836,21.0019,20.9836,20.9836,102227.0
2017-05-26 15:55:00,22.91,22.95,22.89,22.93,631547.0,20.9928,21.0294,20.9744,21.0111,631547.0
2017-05-30 09:30:00,22.65,22.76,22.61,22.73,321929.0,20.7545,20.8553,20.7179,20.8278,321929.0
2017-05-30 09:35:00,22.72,22.75,22.67,22.75,138518.0,20.8187,20.8462,20.7729,20.8462,138518.0
2017-05-30 09:40:00,22.76,22.78,22.73,22.73,80784.0,20.8553,20.8736,20.8278,20.8278,80784.0
2017-05-30 09:45:00,22.73,22.76,22.7,22.76,198854.0,20.8278,20.8553,20.8003,20.8553,198854.0
2017-05-30 09:50:00,22.76,22.79,22.73,22.77,161065.0,20.8553,20.8828,20.8278,20.8645,161065.0
2017-05-30 09:55:00,22.77,22.78,22.74,22.76,42547.0,20.8645,20.8736,20.837,20.8553,42547.0
2017-05-30 10:00:00,22.76,22.81,22.75,22.78,117311.0,20.8553,20.9011,20.8462,20.8736,117311.0
2017-05-30 10:05:00,22.78,22.8,22.75,22.79,134331.0,20.8736,20.892,20.8462,20.8828,134331.0
2017-05-30 10:10:00,22.79,22.83,22.79,22.8,66481.0,20.8828,20.9195,20.8828,20.892,66481.0
2017-05-30 10:15:00,22.8,22.8,22.75,22.77,105377.0,20.892,20.892,20.8462,20.8645,105377.0
2017-05-30 10:20:00,22.77,22.82,22.77,22.82,66659.0,20.8645,20.9103,20.8645,20.9103,66659.0
2017-05-30 10:25:00,22.81,22.81,22.77,22.79,77843.0,20.9011,20.9011,20.8645,20.8828,77843.0
2017-05-30 10:30:00,22.79,22.8,22.75,22.79,26001.0,20.8828,20.892,20.8462,20.8828,26001.0
2017-05-30 10:35:00,22.78,22.78,22.73,22.75,44091.0,20.8736,20.8736,20.8278,20.8462,44091.0
2017-05-30 10:40:00,22.75,22.77,22.74,22.74,35921.0,20.8462,20.8645,20.837,20.837,35921.0
2017-05-30 10:45:00,22.74,22.75,22.72,22.74,34536.0,20.837,20.8462,20.8187,20.837,34536.0
2017-05-30 10:50:00,22.73,22.73,22.69,22.71,43838.0,20.8278,20.8278,20.7912,20.8095,43838.0
2017-05-30 10:55:00,22.71,22.71,22.65,22.69,101967.0,20.8095,20.8095,20.7545,20.7912,101967.0
2017-05-30 11:00:00,22.69,22.71,22.68,22.68,54916.0,20.7912,20.8095,20.782,20.782,54916.0
2017-05-30 11:05:00,22.68,22.7,22.67,22.69,108876.0,20.782,20.8003,20.7729,20.7912,108876.0
2017-05-30 11:10:00,22.69,22.7,22.67,22.7,48145.0,20.7912,20.8003,20.7729,20.8003,48145.0
2017-05-30 11:15:00,22.7,22.74,22.7,22.72,134394.0,20.8003,20.837,20.8003,20.8187,134394.0
2017-05-30 11:20:00,22.73,22.73,22.68,22.7,55348.0,20.8278,20.8278,20.782,20.8003,55348.0
2017-05-30 11:25:00,22.7,22.7,22.67,22.69,92530.0,20.8003,20.8003,20.7729,20.7912,92530.0
2017-05-30 11:30:00,22.7,22.7,22.68,22.68,51759.0,20.8003,20.8003,20.782,20.782,51759.0
2017-05-30 11:35:00,22.68,22.68,22.66,22.66,57691.0,20.782,20.782,20.7637,20.7637,57691.0
2017-05-30 11:40:00,22.66,22.7,22.65,22.68,54966.0,20.7637,20.8003,20.7545,20.782,54966.0
2017-05-30 11:45:00,22.69,22.69,22.67,22.67,19304.0,20.7912,20.7912,20.7729,20.7729,19304.0
2017-05-30 11:50:00,22.67,22.69,22.67,22.68,41531.0,20.7729,20.7912,20.7729,20.782,41531.0
2017-05-30 11:55:00,22.69,22.73,22.69,22.73,123971.0,20.7912,20.8278,20.7912,20.8278,123971.0
2017-05-30 12:00:00,22.72,22.72,22.67,22.68,24832.0,20.8187,20.8187,20.7729,20.782,24832.0
2017-05-30 12:05:00,22.68,22.7,22.67,22.7,66087.0,20.782,20.8003,20.7729,20.8003,66087.0
2017-05-30 12:10:00,22.7,22.7,22.66,22.68,35305.0,20.8003,20.8003,20.7637,20.782,35305.0
2017-05-30 12:15:00,22.68,22.69,22.67,22.68,28394.0,20.782,20.7912,20.7729,20.782,28394.0
2017-05-30 12:20:00,22.68,22.68,22.66,22.66,16620.0,20.782,20.782,20.7637,20.7637,16620.0
2017-05-30 12:25:00,22.66,22.66,22.64,22.66,34146.0,20.7637,20.7637,20.7454,20.7637,34146.0
2017-05-30 12:30:00,22.66,22.69,22.64,22.68,65018.0,20.7637,20.7912,20.7454,20.782,65018.0
2017-05-30 12:35:00,22.68,22.68,22.67,22.67,14076.0,20.782,20.782,20.7729,20.7729,14076.0
2017-05-30 12:40:00,22.66,22.69,22.65,22.68,52480.0,20.7637,20.7912,20.7545,20.782,52480.0
2017-05-30 12:45:00,22.68,22.69,22.68,22.69,27700.0,20.782,20.7912,20.782,20.7912,27700.0
2017-05-30 12:50:00,22.68,22.7,22.68,22.7,7488.0,20.782,20.8003,20.782,20.8003,7488.0
2017-05-30 12:55:00,22.7,22.7,22.67,22.68,25670.0,20.8003,20.8003,20.7729,20.782,25670.0
2017-05-30 13:00:00,22.68,22.71,22.68,22.71,46521.0,20.782,20.8095,20.782,20.8095,46521.0
2017-05-30 13:05:00,22.72,22.72,22.71,22.72,24995.0,20.8187,20.8187,20.8095,20.8187,24995.0
2017-05-30 13:10:00,22.72,22.73,22.72,22.73,39481.0,20.8187,20.8278,20.8187,20.8278,39481.0
2017-05-30 13:15:00,22.74,22.74,22.73,22.73,6090.0,20.837,20.837,20.8278,20.8278,6090.0
2017-05-30 13:20:00,22.74,22.75,22.74,22.75,20664.0,20.837,20.8462,20.837,20.8462,20664.0
2017-05-30 13:25:00,22.76,22.77,22.75,22.76,70322.0,20.8553,20.8645,20.8462,20.8553,70322.0
2017-05-30 13:30:00,22.76,22.76,22.75,22.75,46355.0,20.8553,20.8553,20.8462,20.8462,46355.0
2017-05-30 13:35:00,22.75,22.76,22.74,22.75,44511.0,20.8462,20.8553,20.837,20.8462,44511.0
2017-05-30 13:40:00,22.74,22.75,22.74,22.75,11672.0,20.837,20.8462,20.837,20.8462,11672.0
2017-05-30 13:45:00,22.76,22.77,22.76,22.77,40712.0,20.8553,20.8645,20.8553,20.8645,40712.0
2017-05-30 13:50:00,22.77,22.78,22.77,22.78,67189.0,20.8645,20.8736,20.8645,20.8736,67189.0
2017-05-30 13:55:00,22.78,22.78,22.76,22.76,30204.0,20.8736,20.8736,20.8553,20.8553,30204.0
2017-05-30 14:00:00,22.76,22.76,22.75,22.75,22945.0,20.8553,20.8553,20.8462,20.8462,22945.0
2017-05-30 14:05:00,22.75,22.75,22.75,22.75,3696.0,20.8462,20.8462,20.8462,20.8462,3696.0
2017-05-30 14:10:00,22.75,22.76,22.75,22.75,15931.0,20.8462,20.8553,20.8462,20.8462,15931.0
2017-05-30 14:15:00,22.76,22.76,22.75,22.76,32124.0,20.8553,20.8553,20.8462,20.8553,32124.0
2017-05-30 14:20:00,22.75,22.77,22.75,22.77,21931.0,20.8462,20.8645,20.8462,20.8645,21931.0
2017-05-30 14:25:00,22.76,22.76,22.75,22.76,19067.0,20.8553,20.8553,20.8462,20.8553,19067.0
2017-05-30 14:30:00,22.76,22.76,22.75,22.75,4700.0,20.8553,20.8553,20.8462,20.8462,4700.0
2017-05-30 14:35:00,22.76,22.76,22.75,22.75,32300.0,20.8553,20.8553,20.8462,20.8462,32300.0
2017-05-30 14:40:00,22.75,22.77,22.75,22.76,81159.0,20.8462,20.8645,20.8462,20.8553,81159.0
2017-05-30 14:45:00,22.76,22.77,22.76,22.76,29486.0,20.8553,20.8645,20.8553,20.8553,29486.0
2017-05-30 14:50:00,22.75,22.75,22.74,22.74,8900.0,20.8462,20.8462,20.837,20.837,8900.0
2017-05-30 14:55:00,22.75,22.75,22.72,22.73,12920.0,20.8462,20.8462,20.8187,20.8278,12920.0
2017-05-30 15:00:00,22.73,22.73,22.69,22.69,66071.0,20.8278,20.8278,20.7912,20.7912,66071.0
2017-05-30 15:05:00,22.69,22.72,22.69,22.69,92947.0,20.7912,20.8187,20.7912,20.7912,92947.0
2017-05-30 15:10:00,22.69,22.69,22.68,22.69,31593.0,20.7912,20.7912,20.782,20.7912,31593.0
2017-05-30 15:15:00,22.69,22.7,22.67,22.68,24054.0,20.7912,20.8003,20.7729,20.782,24054.0
2017-05-30 15:20:00,22.69,22.7,22.68,22.69,22800.0,20.7912,20.8003,20.782,20.7912,22800.0
2017-05-30 15:25:00,22.7,22.7,22.68,22.68,38623.0,20.8003,20.8003,20.782,20.782,38623.0
2017-05-30 15:30:00,22.68,22.68,22.67,22.67,96731.0,20.782,20.782,20.7729,20.7729,96731.0
2017-05-30 15:35:00,22.67,22.67,22.64,22.64,90793.0,20.7729,20.7729,20.7454,20.7454,90793.0
2017-05-30 15:40:00,22.64,22.66,22.63,22.66,90526.0,20.7454,20.7637,20.7362,20.7637,90526.0
2017-05-30 15:45:00,22.66,22.67,22.65,22.65,97718.0,20.7637,20.7729,20.7545,20.7545,97718.0
2017-05-30 15:50:00,22.66,22.67,22.66,22.66,102358.0,20.7637,20.7729,20.7637,20.7637,102358.0
2017-05-30 15:55:00,22.66,22.67,22.6,22.61,955391.0,20.7637,20.7729,20.7087,20.7179,955391.0
2017-05-31 09:30:00,22.67,22.7,22.65,22.7,232364.0,20.7729,20.8003,20.7545,20.8003,232364.0
2017-05-31 09:35:00,22.69,22.72,22.68,22.7,172195.0,20.7912,20.8187,20.782,20.8003,172195.0
2017-05-31 09:40:00,22.69,22.71,22.67,22.71,101773.0,20.7912,20.8095,20.7729,20.8095,101773.0
2017-05-31 09:45:00,22.71,22.75,22.71,22.74,126988.0,20.8095,20.8462,20.8095,20.837,126988.0
2017-05-31 09:50:00,22.74,22.74,22.71,22.73,105941.0,20.837,20.837,20.8095,20.8278,105941.0
2017-05-31 09:55:00,22.73,22.73,22.69,22.69,93603.0,20.8278,20.8278,20.7912,20.7912,93603.0
2017-05-31 10:00:00,22.69,22.74,22.69,22.73,103128.0,20.7912,20.837,20.7912,20.8278,103128.0
2017-05-31 10:05:00,22.73,22.75,22.68,22.75,353245.0,20.8278,20.8462,20.782,20.8462,353245.0
2017-05-31 10:10:00,22.74,22.76,22.7,22.7,64530.0,20.837,20.8553,20.8003,20.8003,64530.0
2017-05-31 10:15:00,22.69,22.7,22.66,22.68,46278.0,20.7912,20.8003,20.7637,20.782,46278.0
2017-05-31 10:20:00,22.67,22.67,22.61,22.66,163607.0,20.7729,20.7729,20.7179,20.7637,163607.0
2017-05-31 10:25:00,22.66,22.67,22.61,22.63,114736.0,20.7637,20.7729,20.7179,20.7362,114736.0
2017-05-31 10:30:00,22.64,22.67,22.55,22.55,329739.0,20.7454,20.7729,20.6629,20.6629,329739.0
2017-05-31 10:35:00,22.55,22.55,22.45,22.49,153877.0,20.6629,20.6629,20.5713,20.6079,153877.0
2017-05-31 10:40:00,22.49,22.53,22.49,22.53,105845.0,20.6079,20.6446,20.6079,20.6446,105845.0
2017-05-31 10:45:00,22.53,22.57,22.52,22.55,118919.0,20.6446,20.6812,20.6354,20.6629,118919.0
2017-05-31 10:50:00,22.55,22.56,22.51,22.51,65089.0,20.6629,20.6721,20.6262,20.6262,65089.0
2017-05-31 10:55:00,22.52,22.58,22.52,22.58,133467.0,20.6354,20.6904,20.6354,20.6904,133467.0
2017-05-31 11:00:00,22.57,22.6,22.57,22.58,152596.0,20.6812,20.7087,20.6812,20.6904,152596.0
2017-05-31 11:05:00,22.59,22.59,22.55,22.55,56577.0,20.6995,20.6995,20.6629,20.6629,56577.0
2017-05-31 11:10:00,22.56,22.65,22.56,22.61,242978.0,20.6721,20.7545,20.6721,20.7179,242978.0
2017-05-31 11:15:00,22.61,22.63,22.58,22.6,82637.0,20.7179,20.7362,20.6904,20.7087,82637.0
2017-05-31 11:20:00,22.6,22.6,22.55,22.55,82633.0,20.7087,20.7087,20.6629,20.6629,82633.0
2017-05-31 11:25:00,22.56,22.58,22.55,22.56,32087.0,20.6721,20.6904,20.6629,20.6721,32087.0
2017-05-31 11:30:00,22.57,22.57,22.53,22.55,50362.0,20.6812,20.6812,20.6446,20.6629,50362.0
2017-05-31 11:35:00,22.55,22.55,22.5,22.52,85951.0,20.6629,20.6629,20.6171,20.6354,85951.0
2017-05-31 11:40:00,22.52,22.53,22.5,22.53,48130.0,20.6354,20.6446,20.6171,20.6446,48130.0
2017-05-31 11:45:00,22.53,22.56,22.53,22.55,38238.0,20.6446,20.6721,20.6446,20.6629,38238.0
2017-05-31 11:50:00,22.55,22.56,22.54,22.55,24606.0,20.6629,20.6721,20.6537,20.6629,24606.0
2017-05-31 11:55:00,22.55,22.59,22.55,22.59,33396.0,20.6629,20.6995,20.6629,20.6995,33396.0
2017-05-31 12:00:00,22.58,22.58,22.56,22.58,68423.0,20.6904,20.6904,20.6721,20.6904,68423.0
2017-05-31 12:05:00,22.58,22.58,22.55,22.56,21944.0,20.6904,20.6904,20.6629,20.6721,21944.0
2017-05-31 12:10:00,22.56,22.58,22.55,22.56,59104.0,20.6721,20.6904,20.6629,20.6721,59104.0
2017-05-31 12:15:00,22.57,22.6,22.57,22.6,41660.0,20.6812,20.7087,20.6812,20.7087,41660.0
2017-05-31 12:20:00,22.6,22.6,22.58,22.58,29701.0,20.7087,20.7087,20.6904,20.6904,29701.0
2017-05-31 12:25:00,22.58,22.59,22.57,22.59,46224.0,20.6904,20.6995,20.6812,20.6995,46224.0
2017-05-31 12:30:00,22.59,22.6,22.59,22.6,34122.0,20.6995,20.7087,20.6995,20.7087,34122.0
2017-05-31 12:35:00,22.6,22.6,22.58,22.58,28471.0,20.7087,20.7087,20.6904,20.6904,28471.0
2017-05-31 12:40:00,22.59,22.64,22.59,22.63,109937.0,20.6995,20.7454,20.6995,20.7362,109937.0
2017-05-31 12:45:00,22.63,22.66,22.63,22.65,68341.0,20.7362,20.7637,20.7362,20.7545,68341.0
2017-05-31 12:50:00,22.66,22.68,22.61,22.66,143618.0,20.7637,20.782,20.7179,20.7637,143618.0
2017-05-31 12:55:00,22.66,22.69,22.66,22.69,54656.0,20.7637,20.7912,20.7637,20.7912,54656.0
2017-05-31 13:00:00,22.69,22.72,22.69,22.72,96407.0,20.7912,20.8187,20.7912,20.8187,96407.0
2017-05-31 13:05:00,22.72,22.81,22.72,22.81,128931.0,20.8187,20.9011,20.8187,20.9011,128931.0
2017-05-31 13:10:00,22.81,22.82,22.77,22.78,80300.0,20.9011,20.9103,20.8645,20.8736,80300.0
2017-05-31 13:15:00,22.79,22.82,22.77,22.77,152157.0,20.8828,20.9103,20.8645,20.8645,152157.0
2017-05-31 13:20:00,22.77,22.82,22.77,22.82,84839.0,20.8645,20.9103,20.8645,20.9103,84839.0
2017-05-31 13:25:00,22.82,22.85,22.78,22.85,142856.0,20.9103,20.9378,20.8736,20.9378,142856.0
2017-05-31 13:30:00,22.84,22.86,22.83,22.85,125464.0,20.9286,20.947,20.9195,20.9378,125464.0
2017-05-31 13:35:00,22.85,22.9,22.85,22.89,96365.0,20.9378,20.9836,20.9378,20.9744,96365.0
2017-05-31 13:40:00,22.9,22.9,22.86,22.89,68616.0,20.9836,20.9836,20.947,20.9744,68616.0
2017-05-31 13:45:00,22.88,22.88,22.83,22.83,150228.0,20.9653,20.9653,20.9195,20.9195,150228.0
2017-05-31 13:50:00,22.82,22.83,22.79,22.79,72979.0,20.9103,20.9195,20.8828,20.8828,72979.0
2017-05-31 13:55:00,22.79,22.83,22.79,22.8,78547.0,20.8828,20.9195,20.8828,20.892,78547.0
2017-05-31 14:00:00,22.8,22.82,22.8,22.8,86068.0,20.892,20.9103,20.892,20.892,86068.0
2017-05-31 14:05:00,22.79,22.81,22.77,22.77,131385.0,20.8828,20.9011,20.8645,20.8645,131385.0
2017-05-31 14:10:00,22.77,22.79,22.76,22.79,59384.0,20.8645,20.8828,20.8553,20.8828,59384.0
2017-05-31 14:15:00,22.78,22.78,22.75,22.75,89367.0,20.8736,20.8736,20.8462,20.8462,89367.0
2017-05-31 14:20:00,22.75,22.77,22.75,22.76,77755.0,20.8462,20.8645,20.8462,20.8553,77755.0
2017-05-31 14:25:00,22.77,22.79,22.77,22.78,69576.0,20.8645,20.8828,20.8645,20.8736,69576.0
2017-05-31 14:30:00,22.79,22.81,22.78,22.8,64264.0,20.8828,20.9011,20.8736,20.892,64264.0
2017-05-31 14:35:00,22.8,22.81,22.79,22.81,40598.0,20.892,20.9011,20.8828,20.9011,40598.0
2017-05-31 14:40:00,22.81,22.85,22.81,22.84,69681.0,20.9011,20.9378,20.9011,20.9286,69681.0
2017-05-31 14:45:00,22.84,22.88,22.84,22.87,288858.0,20.9286,20.9653,20.9286,20.9561,288858.0
2017-05-31 14:50:00,22.86,22.9,22.86,22.89,72439.0,20.947,20.9836,20.947,20.9744,72439.0
2017-05-31 14:55:00,22.88,22.9,22.86,22.9,144512.0,20.9653,20.9836,20.947,20.9836,144512.0
2017-05-31 15:00:00,22.9,22.9,22.83,22.84,240824.0,20.9836,20.9836,20.9195,20.9286,240824.0
2017-05-31 15:05:00,22.85,22.85,22.84,22.85,43562.0,20.9378,20.9378,20.9286,20.9378,43562.0
2017-05-31 15:10:00,22.85,22.87,22.85,22.86,53781.0,20.9378,20.9561,20.9378,20.947,53781.0
2017-05-31 15:15:00,22.86,22.89,22.86,22.88,123900.0,20.947,20.9744,20.947,20.9653,123900.0
2017-05-31 15:20:00,22.87,22.87,22.85,22.86,52963.0,20.9561,20.9561,20.9378,20.947,52963.0
2017-05-31 15:25:00,22.86,22.86,22.83,22.85,127148.0,20.947,20.947,20.9195,20.9378,127148.0
2017-05-31 15:30:00,22.85,22.85,22.83,22.84,79085.0,20.9378,20.9378,20.9195,20.9286,79085.0
2017-05-31 15:35:00,22.84,22.85,22.83,22.84,126027.0,20.9286,20.9378,20.9195,20.9286,126027.0
2017-05-31 15:40:00,22.84,22.84,22.8,22.8,151626.0,20.9286,20.9286,20.892,20.892,151626.0
2017-05-31 15:45:00,22.8,22.8,22.78,22.79,159598.0,20.892,20.892,20.8736,20.8828,159598.0
2017-05-31 15:50:00,22.8,22.8,22.77,22.77,139765.0,20.892,20.892,20.8645,20.8645,139765.0
2017-05-31 15:55:00,22.76,22.76,22.68,22.71,1240314.0,20.8553,20.8553,20.782,20.8095,1240314.0
2017-06-01 09:30:00,22.5,22.55,22.44,22.54,466243.0,20.6171,20.6629,20.5621,20.6537,466243.0
2017-06-01 09:35:00,22.54,22.57,22.52,22.53,116076.0,20.6537,20.6812,20.6354,20.6446,116076.0
2017-06-01 09:40:00,22.54,22.6,22.54,22.58,180194.0,20.6537,20.7087,20.6537,20.6904,180194.0
2017-06-01 09:45:00,22.58,22.63,22.57,22.63,97864.0,20.6904,20.7362,20.6812,20.7362,97864.0
2017-06-01 09:50:00,22.63,22.66,22.59,22.64,101759.0,20.7362,20.7637,20.6995,20.7454,101759.0
2017-06-01 09:55:00,22.63,22.65,22.61,22.64,99488.0,20.7362,20.7545,20.7179,20.7454,99488.0
2017-06-01 10:00:00,22.65,22.67,22.62,22.64,90122.0,20.7545,20.7729,20.727,20.7454,90122.0
2017-06-01 10:05:00,22.64,22.7,22.63,22.7,88029.0,20.7454,20.8003,20.7362,20.8003,88029.0
2017-06-01 10:10:00,22.71,22.72,22.69,22.69,58999.0,20.8095,20.8187,20.7912,20.7912,58999.0
2017-06-01 10:15:00,22.69,22.69,22.63,22.64,73083.0,20.7912,20.7912,20.7362,20.7454,73083.0
2017-06-01 10:20:00,22.65,22.67,22.63,22.67,39145.0,20.7545,20.7729,20.7362,20.7729,39145.0
2017-06-01 10:25:00,22.67,22.68,22.66,22.67,55981.0,20.7729,20.782,20.7637,20.7729,55981.0
2017-06-01 10:30:00,22.67,22.69,22.65,22.69,75777.0,20.7729,20.7912,20.7545,20.7912,75777.0
2017-06-01 10:35:00,22.69,22.72,22.68,22.7,35955.0,20.7912,20.8187,20.782,20.8003,35955.0
2017-06-01 10:40:00,22.7,22.76,22.69,22.76,107213.0,20.8003,20.8553,20.7912,20.8553,107213.0
2017-06-01 10:45:00,22.75,22.77,22.74,22.74,80166.0,20.8462,20.8645,20.837,20.837,80166.0
2017-06-01 10:50:00,22.74,22.74,22.72,22.72,50228.0,20.837,20.837,20.8187,20.8187,50228.0
2017-06-01 10:55:00,22.72,22.72,22.69,22.71,33800.0,20.8187,20.8187,20.7912,20.8095,33800.0
2017-06-01 11:00:00,22.71,22.73,22.69,22.69,95483.0,20.8095,20.8278,20.7912,20.7912,95483.0
2017-06-01 11:05:00,22.69,22.71,22.69,22.71,40797.0,20.7912,20.8095,20.7912,20.8095,40797.0
2017-06-01 11:10:00,22.71,22.71,22.66,22.68,56723.0,20.8095,20.8095,20.7637,20.782,56723.0
2017-06-01 11:15:00,22.68,22.69,22.68,22.68,32773.0,20.782,20.7912,20.782,20.782,32773.0
2017-06-01 11:20:00,22.69,22.74,22.69,22.74,66163.0,20.7912,20.837,20.7912,20.837,66163.0
2017-06-01 11:25:00,22.74,22.75,22.7,22.7,80652.0,20.837,20.8462,20.8003,20.8003,80652.0
2017-06-01 11:30:00,22.7,22.7,22.68,22.68,23800.0,20.8003,20.8003,20.782,20.782,23800.0
2017-06-01 11:35:00,22.69,22.7,22.67,22.68,34988.0,20.7912,20.8003,20.7729,20.782,34988.0
2017-06-01 11:40:00,22.68,22.68,22.64,22.64,47128.0,20.782,20.782,20.7454,20.7454,47128.0
2017-06-01 11:45:00,22.63,22.63,22.58,22.59,146170.0,20.7362,20.7362,20.6904,20.6995,146170.0
2017-06-01 11:50:00,22.58,22.61,22.57,22.61,125252.0,20.6904,20.7179,20.6812,20.7179,125252.0
2017-06-01 11:55:00,22.61,22.61,22.6,22.6,23636.0,20.7179,20.7179,20.7087,20.7087,23636.0
2017-06-01 12:00:00,22.61,22.61,22.56,22.59,70957.0,20.7179,20.7179,20.6721,20.6995,70957.0
2017-06-01 12:05:00,22.59,22.6,22.58,22.59,40990.0,20.6995,20.7087,20.6904,20.6995,40990.0
2017-06-01 12:10:00,22.58,22.63,22.58,22.62,74055.0,20.6904,20.7362,20.6904,20.727,74055.0
2017-06-01 12:15:00,22.62,22.62,22.61,22.62,13482.0,20.727,20.727,20.7179,20.727,13482.0
2017-06-01 12:20:00,22.62,22.62,22.6,22.62,19044.0,20.727,20.727,20.7087,20.727,19044.0
2017-06-01 12:25:00,22.61,22.61,22.59,22.59,36586.0,20.7179,20.7179,20.6995,20.6995,36586.0
2017-06-01 12:30:00,22.59,22.63,22.59,22.61,35051.0,20.6995,20.7362,20.6995,20.7179,35051.0
2017-06-01 12:35:00,22.61,22.62,22.61,22.62,16621.0,20.7179,20.727,20.7179,20.727,16621.0
2017-06-01 12:40:00,22.61,22.61,22.6,22.61,13576.0,20.7179,20.7179,20.7087,20.7179,13576.0
2017-06-01 12:45:00,22.61,22.61,22.56,22.56,59785.0,20.7179,20.7179,20.6721,20.6721,59785.0
2017-06-01 12:50:00,22.56,22.58,22.56,22.58,103639.0,20.6721,20.6904,20.6721,20.6904,103639.0
2017-06-01 12:55:00,22.59,22.59,22.57,22.57,26908.0,20.6995,20.6995,20.6812,20.6812,26908.0
2017-06-01 13:00:00,22.58,22.61,22.58,22.6,70959.0,20.6904,20.7179,20.6904,20.7087,70959.0
2017-06-01 13:05:00,22.61,22.62,22.6,22.6,32296.0,20.7179,20.727,20.7087,20.7087,32296.0
2017-06-01 13:10:00,22.6,22.62,22.6,22.61,41646.0,20.7087,20.727,20.7087,20.7179,41646.0
2017-06-01 13:15:00,22.61,22.63,22.61,22.63,25234.0,20.7179,20.7362,20.7179,20.7362,25234.0
2017-06-01 13:20:00,22.63,22.67,22.63,22.66,71057.0,20.7362,20.7729,20.7362,20.7637,71057.0
2017-06-01 13:25:00,22.66,22.7,22.66,22.7,46077.0,20.7637,20.8003,20.7637,20.8003,46077.0
2017-06-01 13:30:00,22.7,22.7,22.68,22.68,32560.0,20.8003,20.8003,20.782,20.782,32560.0
2017-06-01 13:35:00,22.68,22.68,22.67,22.68,12513.0,20.782,20.782,20.7729,20.782,12513.0
2017-06-01 13:40:00,22.68,22.68,22.68,22.68,47468.0,20.782,20.782,20.782,20.782,47468.0
2017-06-01 13:45:00,22.68,22.69,22.68,22.68,30014.0,20.782,20.7912,20.782,20.782,30014.0
2017-06-01 13:50:00,22.68,22.68,22.67,22.67,8246.0,20.782,20.782,20.7729,20.7729,8246.0
2017-06-01 13:55:00,22.67,22.68,22.66,22.67,49403.0,20.7729,20.782,20.7637,20.7729,49403.0
2017-06-01 14:00:00,22.67,22.68,22.67,22.67,28863.0,20.7729,20.782,20.7729,20.7729,28863.0
2017-06-01 14:05:00,22.66,22.66,22.65,22.65,15236.0,20.7637,20.7637,20.7545,20.7545,15236.0
2017-06-01 14:10:00,22.64,22.64,22.62,22.64,53237.0,20.7454,20.7454,20.727,20.7454,53237.0
2017-06-01 14:15:00,22.64,22.64,22.63,22.63,13640.0,20.7454,20.7454,20.7362,20.7362,13640.0
2017-06-01 14:20:00,22.64,22.65,22.64,22.65,51083.0,20.7454,20.7545,20.7454,20.7545,51083.0
2017-06-01 14:25:00,22.66,22.66,22.65,22.66,40799.0,20.7637,20.7637,20.7545,20.7637,40799.0
2017-06-01 14:30:00,22.66,22.67,22.63,22.63,38081.0,20.7637,20.7729,20.7362,20.7362,38081.0
2017-06-01 14:35:00,22.62,22.64,22.62,22.62,51886.0,20.727,20.7454,20.727,20.727,51886.0
2017-06-01 14:40:00,22.63,22.63,22.61,22.63,79010.0,20.7362,20.7362,20.7179,20.7362,79010.0
2017-06-01 14:45:00,22.63,22.64,22.61,22.61,30943.0,20.7362,20.7454,20.7179,20.7179,30943.0
2017-06-01 14:50:00,22.61,22.63,22.6,22.63,55110.0,20.7179,20.7362,20.7087,20.7362,55110.0
2017-06-01 14:55:00,22.62,22.64,22.6,22.63,79540.0,20.727,20.7454,20.7087,20.7362,79540.0
2017-06-01 15:00:00,22.63,22.64,22.61,22.64,48442.0,20.7362,20.7454,20.7179,20.7454,48442.0
2017-06-01 15:05:00,22.64,22.65,22.63,22.64,21841.0,20.7454,20.7545,20.7362,20.7454,21841.0
2017-06-01 15:10:00,22.63,22.66,22.63,22.64,36714.0,20.7362,20.7637,20.7362,20.7454,36714.0
2017-06-01 15:15:00,22.65,22.65,22.63,22.63,43919.0,20.7545,20.7545,20.7362,20.7362,43919.0
2017-06-01 15:20:00,22.64,22.64,22.63,22.63,34833.0,20.7454,20.7454,20.7362,20.7362,34833.0
2017-06-01 15:25:00,22.63,22.65,22.63,22.65,59873.0,20.7362,20.7545,20.7362,20.7545,59873.0
2017-06-01 15:30:00,22.65,22.65,22.64,22.64,42685.0,20.7545,20.7545,20.7454,20.7454,42685.0
2017-06-01 15:35:00,22.64,22.65,22.62,22.63,50727.0,20.7454,20.7545,20.727,20.7362,50727.0
2017-06-01 15:40:00,22.63,22.64,22.62,22.63,50263.0,20.7362,20.7454,20.727,20.7362,50263.0
2017-06-01 15:45:00,22.63,22.64,22.62,22.63,101609.0,20.7362,20.7454,20.727,20.7362,101609.0
2017-06-01 15:50:00,22.63,22.66,22.62,22.66,84046.0,20.7362,20.7637,20.727,20.7637,84046.0
2017-06-01 15:55:00,22.66,22.67,22.58,22.6,477840.0,20.7637,20.7729,20.6904,20.7087,477840.0
2017-06-02 09:30:00,22.94,23.01,22.92,22.94,587713.0,21.0203,21.0844,21.0019,21.0203,587713.0
2017-06-02 09:35:00,22.94,22.96,22.89,22.95,344929.0,21.0203,21.0386,20.9744,21.0294,344929.0
2017-06-02 09:40:00,22.95,22.97,22.91,22.91,251878.0,21.0294,21.0477,20.9928,20.9928,251878.0
2017-06-02 09:45:00,22.9,22.91,22.84,22.86,331438.0,20.9836,20.9928,20.9286,20.947,331438.0
2017-06-02 09:50:00,22.86,22.86,22.8,22.83,229491.0,20.947,20.947,20.892,20.9195,229491.0
2017-06-02 09:55:00,22.82,22.85,22.82,22.83,160811.0,20.9103,20.9378,20.9103,20.9195,160811.0
2017-06-02 10:00:00,22.83,22.83,22.73,22.78,322153.0,20.9195,20.9195,20.8278,20.8736,322153.0
2017-06-02 10:05:00,22.78,22.82,22.78,22.8,230540.0,20.8736,20.9103,20.8736,20.892,230540.0
2017-06-02 10:10:00,22.79,22.79,22.75,22.79,81847.0,20.8828,20.8828,20.8462,20.8828,81847.0
2017-06-02 10:15:00,22.79,22.85,22.79,22.84,200571.0,20.8828,20.9378,20.8828,20.9286,200571.0
2017-06-02 10:20:00,22.84,22.86,22.83,22.86,73144.0,20.9286,20.947,20.9195,20.947,73144.0
2017-06-02 10:25:00,22.86,22.86,22.78,22.79,161801.0,20.947,20.947,20.8736,20.8828,161801.0
2017-06-02 10:30:00,22.79,22.83,22.77,22.79,131877.0,20.8828,20.9195,20.8645,20.8828,131877.0
2017-06-02 10:35:00,22.79,22.8,22.77,22.79,103918.0,20.8828,20.892,20.8645,20.8828,103918.0
2017-06-02 10:40:00,22.79,22.83,22.79,22.81,124063.0,20.8828,20.9195,20.8828,20.9011,124063.0
2017-06-02 10:45:00,22.82,22.84,22.81,22.81,50911.0,20.9103,20.9286,20.9011,20.9011,50911.0
2017-06-02 10:50:00,22.81,22.83,22.77,22.78,98481.0,20.9011,20.9195,20.8645,20.8736,98481.0
2017-06-02 10:55:00,22.77,22.81,22.76,22.78,70255.0,20.8645,20.9011,20.8553,20.8736,70255.0
2017-06-02 11:00:00,22.78,22.8,22.77,22.78,55162.0,20.8736,20.892,20.8645,20.8736,55162.0
2017-06-02 11:05:00,22.78,22.82,22.78,22.8,55632.0,20.8736,20.9103,20.8736,20.892,55632.0
2017-06-02 11:10:00,22.8,22.88,22.8,22.87,398442.0,20.892,20.9653,20.892,20.9561,398442.0
2017-06-02 11:15:00,22.87,22.93,22.87,22.88,197286.0,20.9561,21.0111,20.9561,20.9653,197286.0
2017-06-02 11:20:00,22.88,22.92,22.88,22.9,129375.0,20.9653,21.0019,20.9653,20.9836,129375.0
2017-06-02 11:25:00,22.91,22.92,22.89,22.92,48661.0,20.9928,21.0019,20.9744,21.0019,48661.0
2017-06-02 11:30:00,22.92,22.93,22.9,22.91,151993.0,21.0019,21.0111,20.9836,20.9928,151993.0
2017-06-02 11:35:00,22.91,22.92,22.9,22.91,44905.0,20.9928,21.0019,20.9836,20.9928,44905.0
2017-06-02 11:40:00,22.91,22.94,22.89,22.9,185734.0,20.9928,21.0203,20.9744,20.9836,185734.0
2017-06-02 11:45:00,22.9,22.92,22.84,22.84,191814.0,20.9836,21.0019,20.9286,20.9286,191814.0
2017-06-02 11:50:00,22.84,22.86,22.83,22.83,92634.0,20.9286,20.947,20.9195,20.9195,92634.0
2017-06-02 11:55:00,22.83,22.83,22.79,22.79,101196.0,20.9195,20.9195,20.8828,20.8828,101196.0
2017-06-02 12:00:00,22.8,22.83,22.8,22.83,67658.0,20.892,20.9195,20.892,20.9195,67658.0
2017-06-02 12:05:00,22.83,22.83,22.77,22.78,63124.0,20.9195,20.9195,20.8645,20.8736,63124.0
2017-06-02 12:10:00,22.78,22.8,22.77,22.79,101542.0,20.8736,20.892,20.8645,20.8828,101542.0
2017-06-02 12:15:00,22.79,22.83,22.79,22.83,103873.0,20.8828,20.9195,20.8828,20.9195,103873.0
2017-06-02 12:20:00,22.83,22.84,22.83,22.83,54037.0,20.9195,20.9286,20.9195,20.9195,54037.0
2017-06-02 12:25:00,22.84,22.85,22.83,22.85,38261.0,20.9286,20.9378,20.9195,20.9378,38261.0
2017-06-02 12:30:00,22.85,22.85,22.84,22.85,50994.0,20.9378,20.9378,20.9286,20.9378,50994.0
2017-06-02 12:35:00,22.84,22.85,22.84,22.85,35466.0,20.9286,20.9378,20.9286,20.9378,35466.0
2017-06-02 12:40:00,22.85,22.85,22.83,22.85,46974.0,20.9378,20.9378,20.9195,20.9378,46974.0
2017-06-02 12:45:00,22.85,22.85,22.79,22.79,60339.0,20.9378,20.9378,20.8828,20.8828,60339.0
2017-06-02 12:50:00,22.79,22.8,22.77,22.79,65774.0,20.8828,20.892,20.8645,20.8828,65774.0
2017-06-02 12:55:00,22.79,22.81,22.79,22.79,45600.0,20.8828,20.9011,20.8828,20.8828,45600.0
2017-06-02 13:00:00,22.8,22.81,22.79,22.8,61825.0,20.892,20.9011,20.8828,20.892,61825.0
2017-06-02 13:05:00,22.8,22.82,22.8,22.82,40874.0,20.892,20.9103,20.892,20.9103,40874.0
2017-06-02 13:10:00,22.82,22.83,22.81,22.81,74673.0,20.9103,20.9195,20.9011,20.9011,74673.0
2017-06-02 13:15:00,22.81,22.82,22.8,22.81,43746.0,20.9011,20.9103,20.892,20.9011,43746.0
2017-06-02 13:20:00,22.81,22.81,22.79,22.8,70467.0,20.9011,20.9011,20.8828,20.892,70467.0
2017-06-02 13:25:00,22.8,22.81,22.79,22.8,88679.0,20.892,20.9011,20.8828,20.892,88679.0
2017-06-02 13:30:00,22.8,22.8,22.78,22.79,150859.0,20.892,20.892,20.8736,20.8828,150859.0
2017-06-02 13:35:00,22.79,22.79,22.74,22.74,87128.0,20.8828,20.8828,20.837,20.837,87128.0
2017-06-02 13:40:00,22.74,22.75,22.73,22.75,28628.0,20.837,20.8462,20.8278,20.8462,28628.0
2017-06-02 13:45:00,22.76,22.78,22.75,22.75,81246.0,20.8553,20.8736,20.8462,20.8462,81246.0
2017-06-02 13:50:00,22.75,22.75,22.74,22.75,23507.0,20.8462,20.8462,20.837,20.8462,23507.0
2017-06-02 13:55:00,22.74,22.74,22.71,22.71,41096.0,20.837,20.837,20.8095,20.8095,41096.0
2017-06-02 14:00:00,22.71,22.73,22.7,22.72,62213.0,20.8095,20.8278,20.8003,20.8187,62213.0
2017-06-02 14:05:00,22.71,22.71,22.67,22.68,80445.0,20.8095,20.8095,20.7729,20.782,80445.0
2017-06-02 14:10:00,22.68,22.7,22.67,22.69,95665.0,20.782,20.8003,20.7729,20.7912,95665.0
2017-06-02 14:15:00,22.69,22.69,22.67,22.69,58521.0,20.7912,20.7912,20.7729,20.7912,58521.0
2017-06-02 14:20:00,22.69,22.72,22.69,22.71,105912.0,20.7912,20.8187,20.7912,20.8095,105912.0
2017-06-02 14:25:00,22.71,22.73,22.71,22.72,55833.0,20.8095,20.8278,20.8095,20.8187,55833.0
2017-06-02 14:30:00,22.72,22.73,22.71,22.72,48958.0,20.8187,20.8278,20.8095,20.8187,48958.0
2017-06-02 14:35:00,22.71,22.73,22.7,22.7,56287.0,20.8095,20.8278,20.8003,20.8003,56287.0
2017-06-02 14:40:00,22.71,22.73,22.71,22.73,35265.0,20.8095,20.8278,20.8095,20.8278,35265.0
2017-06-02 14:45:00,22.72,22.74,22.71,22.74,28025.0,20.8187,20.837,20.8095,20.837,28025.0
2017-06-02 14:50:00,22.74,22.75,22.74,22.74,54237.0,20.837,20.8462,20.837,20.837,54237.0
2017-06-02 14:55:00,22.75,22.76,22.74,22.75,74704.0,20.8462,20.8553,20.837,20.8462,74704.0
2017-06-02 15:00:00,22.74,22.75,22.73,22.74,32353.0,20.837,20.8462,20.8278,20.837,32353.0
2017-06-02 15:05:00,22.74,22.75,22.74,22.75,26274.0,20.837,20.8462,20.837,20.8462,26274.0
2017-06-02 15:10:00,22.75,22.76,22.74,22.75,34983.0,20.8462,20.8553,20.837,20.8462,34983.0
2017-06-02 15:15:00,22.75,22.75,22.73,22.75,56477.0,20.8462,20.8462,20.8278,20.8462,56477.0
2017-06-02 15:20:00,22.75,22.75,22.74,22.75,43380.0,20.8462,20.8462,20.837,20.8462,43380.0
2017-06-02 15:25:00,22.74,22.75,22.74,22.75,66781.0,20.837,20.8462,20.837,20.8462,66781.0
2017-06-02 15:30:00,22.75,22.76,22.75,22.76,97826.0,20.8462,20.8553,20.8462,20.8553,97826.0
2017-06-02 15:35:00,22.76,22.77,22.75,22.77,62342.0,20.8553,20.8645,20.8462,20.8645,62342.0
2017-06-02 15:40:00,22.77,22.77,22.74,22.75,172980.0,20.8645,20.8645,20.837,20.8462,172980.0
2017-06-02 15:45:00,22.75,22.75,22.73,22.73,216893.0,20.8462,20.8462,20.8278,20.8278,216893.0
2017-06-02 15:50:00,22.73,22.76,22.73,22.75,145704.0,20.8278,20.8553,20.8278,20.8462,145704.0
2017-06-02 15:55:00,22.75,22.75,22.7,22.74,705064.0,20.8462,20.8462,20.8003,20.837,705064.0
2017-06-05 09:30:00,22.83,22.88,22.83,22.86,180021.0,20.9195,20.9653,20.9195,20.947,180021.0
2017-06-05 09:35:00,22.86,22.88,22.76,22.76,95970.0,20.947,20.9653,20.8553,20.8553,95970.0
2017-06-05 09:40:00,22.76,22.81,22.71,22.72,88274.0,20.8553,20.9011,20.8095,20.8187,88274.0
2017-06-05 09:45:00,22.72,22.73,22.69,22.71,135158.0,20.8187,20.8278,20.7912,20.8095,135158.0
2017-06-05 09:50:00,22.7,22.72,22.68,22.7,94808.0,20.8003,20.8187,20.782,20.8003,94808.0
2017-06-05 09:55:00,22.7,22.7,22.64,22.67,111657.0,20.8003,20.8003,20.7454,20.7729,111657.0
2017-06-05 10:00:00,22.68,22.73,22.68,22.71,83162.0,20.782,20.8278,20.782,20.8095,83162.0
2017-06-05 10:05:00,22.72,22.75,22.72,22.73,51907.0,20.8187,20.8462,20.8187,20.8278,51907.0
2017-06-05 10:10:00,22.72,22.74,22.7,22.74,68556.0,20.8187,20.837,20.8003,20.837,68556.0
2017-06-05 10:15:00,22.74,22.74,22.7,22.72,55628.0,20.837,20.837,20.8003,20.8187,55628.0
2017-06-05 10:20:00,22.73,22.74,22.72,22.73,30322.0,20.8278,20.837,20.8187,20.8278,30322.0
2017-06-05 10:25:00,22.72,22.75,22.71,22.75,73252.0,20.8187,20.8462,20.8095,20.8462,73252.0
2017-06-05 10:30:00,22.75,22.75,22.73,22.73,39624.0,20.8462,20.8462,20.8278,20.8278,39624.0
2017-06-05 10:35:00,22.73,22.74,22.69,22.69,37785.0,20.8278,20.837,20.7912,20.7912,37785.0
2017-06-05 10:40:00,22.69,22.69,22.67,22.67,68700.0,20.7912,20.7912,20.7729,20.7729,68700.0
2017-06-05 10:45:00,22.68,22.68,22.63,22.65,99202.0,20.782,20.782,20.7362,20.7545,99202.0
2017-06-05 10:50:00,22.65,22.66,22.63,22.66,83448.0,20.7545,20.7637,20.7362,20.7637,83448.0
2017-06-05 10:55:00,22.66,22.69,22.66,22.69,73051.0,20.7637,20.7912,20.7637,20.7912,73051.0
2017-06-05 11:00:00,22.69,22.69,22.66,22.66,72720.0,20.7912,20.7912,20.7637,20.7637,72720.0
2017-06-05 11:05:00,22.66,22.67,22.65,22.65,81438.0,20.7637,20.7729,20.7545,20.7545,81438.0
2017-06-05 11:10:00,22.66,22.66,22.62,22.62,26293.0,20.7637,20.7637,20.727,20.727,26293.0
2017-06-05 11:15:00,22.62,22.65,22.62,22.63,38000.0,20.727,20.7545,20.727,20.7362,38000.0
2017-06-05 11:20:00,22.62,22.64,22.61,22.61,24120.0,20.727,20.7454,20.7179,20.7179,24120.0
2017-06-05 11:25:00,22.61,22.64,22.61,22.62,31674.0,20.7179,20.7454,20.7179,20.727,31674.0
2017-06-05 11:30:00,22.62,22.63,22.59,22.62,116158.0,20.727,20.7362,20.6995,20.727,116158.0
2017-06-05 11:35:00,22.62,22.62,22.59,22.59,53523.0,20.727,20.727,20.6995,20.6995,53523.0
2017-06-05 11:40:00,22.6,22.6,22.57,22.58,101755.0,20.7087,20.7087,20.6812,20.6904,101755.0
2017-06-05 11:45:00,22.58,22.6,22.58,22.6,45062.0,20.6904,20.7087,20.6904,20.7087,45062.0
2017-06-05 11:50:00,22.59,22.59,22.53,22.54,113450.0,20.6995,20.6995,20.6446,20.6537,113450.0
2017-06-05 11:55:00,22.53,22.56,22.51,22.51,109765.0,20.6446,20.6721,20.6262,20.6262,109765.0
2017-06-05 12:00:00,22.5,22.52,22.49,22.52,85558.0,20.6171,20.6354,20.6079,20.6354,85558.0
2017-06-05 12:05:00,22.52,22.53,22.5,22.52,68030.0,20.6354,20.6446,20.6171,20.6354,68030.0
2017-06-05 12:10:00,22.52,22.55,22.52,22.53,85621.0,20.6354,20.6629,20.6354,20.6446,85621.0
2017-06-05 12:15:00,22.54,22.56,22.54,22.56,75855.0,20.6537,20.6721,20.6537,20.6721,75855.0
2017-06-05 12:20:00,22.55,22.57,22.55,22.57,43697.0,20.6629,20.6812,20.6629,20.6812,43697.0
2017-06-05 12:25:00,22.57,22.57,22.55,22.57,44126.0,20.6812,20.6812,20.6629,20.6812,44126.0
2017-06-05 12:30:00,22.57,22.58,22.56,22.57,48711.0,20.6812,20.6904,20.6721,20.6812,48711.0
2017-06-05 12:35:00,22.58,22.59,22.57,22.57,18315.0,20.6904,20.6995,20.6812,20.6812,18315.0
2017-06-05 12:40:00,22.57,22.58,22.57,22.58,14600.0,20.6812,20.6904,20.6812,20.6904,14600.0
2017-06-05 12:45:00,22.58,22.58,22.56,22.56,6563.0,20.6904,20.6904,20.6721,20.6721,6563.0
2017-06-05 12:50:00,22.56,22.57,22.56,22.56,34561.0,20.6721,20.6812,20.6721,20.6721,34561.0
2017-06-05 12:55:00,22.56,22.56,22.53,22.53,47140.0,20.6721,20.6721,20.6446,20.6446,47140.0
2017-06-05 13:00:00,22.52,22.54,22.52,22.53,23600.0,20.6354,20.6537,20.6354,20.6446,23600.0
2017-06-05 13:05:00,22.53,22.57,22.52,22.56,65194.0,20.6446,20.6812,20.6354,20.6721,65194.0
2017-06-05 13:10:00,22.56,22.61,22.56,22.61,62113.0,20.6721,20.7179,20.6721,20.7179,62113.0
2017-06-05 13:15:00,22.61,22.63,22.6,22.63,54551.0,20.7179,20.7362,20.7087,20.7362,54551.0
2017-06-05 13:20:00,22.63,22.66,22.63,22.66,53758.0,20.7362,20.7637,20.7362,20.7637,53758.0
2017-06-05 13:25:00,22.67,22.68,22.65,22.66,41329.0,20.7729,20.782,20.7545,20.7637,41329.0
2017-06-05 13:30:00,22.66,22.67,22.65,22.67,25160.0,20.7637,20.7729,20.7545,20.7729,25160.0
2017-06-05 13:35:00,22.67,22.67,22.64,22.65,36921.0,20.7729,20.7729,20.7454,20.7545,36921.0
2017-06-05 13:40:00,22.65,22.67,22.65,22.67,32266.0,20.7545,20.7729,20.7545,20.7729,32266.0
2017-06-05 13:45:00,22.67,22.67,22.66,22.66,5280.0,20.7729,20.7729,20.7637,20.7637,5280.0
2017-06-05 13:50:00,22.66,22.69,22.66,22.68,70688.0,20.7637,20.7912,20.7637,20.782,70688.0
2017-06-05 13:55:00,22.68,22.7,22.68,22.7,45333.0,20.782,20.8003,20.782,20.8003,45333.0
2017-06-05 14:00:00,22.7,22.71,22.69,22.69,23598.0,20.8003,20.8095,20.7912,20.7912,23598.0
2017-06-05 14:05:00,22.68,22.68,22.65,22.65,31495.0,20.782,20.782,20.7545,20.7545,31495.0
2017-06-05 14:10:00,22.65,22.67,22.65,22.65,31913.0,20.7545,20.7729,20.7545,20.7545,31913.0
2017-06-05 14:15:00,22.64,22.66,22.64,22.64,38150.0,20.7454,20.7637,20.7454,20.7454,38150.0
2017-06-05 14:20:00,22.65,22.65,22.64,22.64,8128.0,20.7545,20.7545,20.7454,20.7454,8128.0
2017-06-05 14:25:00,22.65,22.65,22.62,22.63,12875.0,20.7545,20.7545,20.727,20.7362,12875.0
2017-06-05 14:30:00,22.62,22.65,22.62,22.64,90543.0,20.727,20.7545,20.727,20.7454,90543.0
2017-06-05 14:35:00,22.64,22.65,22.61,22.62,49807.0,20.7454,20.7545,20.7179,20.727,49807.0
2017-06-05 14:40:00,22.63,22.64,22.62,22.64,24448.0,20.7362,20.7454,20.727,20.7454,24448.0
2017-06-05 14:45:00,22.63,22.63,22.62,22.63,11456.0,20.7362,20.7362,20.727,20.7362,11456.0
2017-06-05 14:50:00,22.63,22.64,22.62,22.64,21800.0,20.7362,20.7454,20.727,20.7454,21800.0
2017-06-05 14:55:00,22.63,22.67,22.63,22.67,53172.0,20.7362,20.7729,20.7362,20.7729,53172.0
2017-06-05 15:00:00,22.67,22.67,22.66,22.67,19623.0,20.7729,20.7729,20.7637,20.7729,19623.0
2017-06-05 15:05:00,22.67,22.68,22.67,22.68,35966.0,20.7729,20.782,20.7729,20.782,35966.0
2017-06-05 15:10:00,22.68,22.72,22.67,22.7,45123.0,20.782,20.8187,20.7729,20.8003,45123.0
2017-06-05 15:15:00,22.71,22.75,22.7,22.73,54428.0,20.8095,20.8462,20.8003,20.8278,54428.0
2017-06-05 15:20:00,22.74,22.74,22.72,22.73,25069.0,20.837,20.837,20.8187,20.8278,25069.0
2017-06-05 15:25:00,22.73,22.74,22.7,22.7,63164.0,20.8278,20.837,20.8003,20.8003,63164.0
2017-06-05 15:30:00,22.7,22.73,22.69,22.72,116635.0,20.8003,20.8278,20.7912,20.8187,116635.0
2017-06-05 15:35:00,22.73,22.75,22.72,22.75,60431.0,20.8278,20.8462,20.8187,20.8462,60431.0
2017-06-05 15:40:00,22.74,22.75,22.73,22.73,104688.0,20.837,20.8462,20.8278,20.8278,104688.0
2017-06-05 15:45:00,22.72,22.74,22.72,22.74,55541.0,20.8187,20.837,20.8187,20.837,55541.0
2017-06-05 15:50:00,22.74,22.75,22.74,22.74,48209.0,20.837,20.8462,20.837,20.837,48209.0
2017-06-05 15:55:00,22.75,22.75,22.72,22.75,387921.0,20.8462,20.8462,20.8187,20.8462,387921.0
2017-06-06 09:30:00,23.1,23.19,23.08,23.19,522228.0,21.1669,21.2493,21.1485,21.2493,522228.0
2017-06-06 09:35:00,23.19,23.25,23.18,23.22,528513.0,21.2493,21.3043,21.2402,21.2768,528513.0
2017-06-06 09:40:00,23.23,23.26,23.18,23.2,694631.0,21.286,21.3135,21.2402,21.2585,694631.0
2017-06-06 09:45:00,23.2,23.26,23.2,23.26,312858.0,21.2585,21.3135,21.2585,21.3135,312858.0
2017-06-06 09:50:00,23.26,23.3,23.23,23.28,416608.0,21.3135,21.3501,21.286,21.3318,416608.0
2017-06-06 09:55:00,23.27,23.34,23.27,23.33,417802.0,21.3226,21.3868,21.3226,21.3776,417802.0
2017-06-06 10:00:00,23.33,23.38,23.3,23.36,250788.0,21.3776,21.4234,21.3501,21.4051,250788.0
2017-06-06 10:05:00,23.37,23.44,23.36,23.36,378052.0,21.4143,21.4784,21.4051,21.4051,378052.0
2017-06-06 10:10:00,23.36,23.38,23.28,23.29,443850.0,21.4051,21.4234,21.3318,21.341,443850.0
2017-06-06 10:15:00,23.29,23.34,23.27,23.33,297857.0,21.341,21.3868,21.3226,21.3776,297857.0
2017-06-06 10:20:00,23.33,23.38,23.32,23.37,180086.0,21.3776,21.4234,21.3685,21.4143,180086.0
2017-06-06 10:25:00,23.38,23.4,23.34,23.35,182046.0,21.4234,21.4418,21.3868,21.3959,182046.0
2017-06-06 10:30:00,23.35,23.38,23.33,23.35,265672.0,21.3959,21.4234,21.3776,21.3959,265672.0
2017-06-06 10:35:00,23.36,23.43,23.36,23.4,250387.0,21.4051,21.4693,21.4051,21.4418,250387.0
2017-06-06 10:40:00,23.4,23.42,23.39,23.41,167628.0,21.4418,21.4601,21.4326,21.4509,167628.0
2017-06-06 10:45:00,23.41,23.41,23.39,23.4,110545.0,21.4509,21.4509,21.4326,21.4418,110545.0
2017-06-06 10:50:00,23.4,23.4,23.37,23.38,119414.0,21.4418,21.4418,21.4143,21.4234,119414.0
2017-06-06 10:55:00,23.38,23.44,23.38,23.43,204861.0,21.4234,21.4784,21.4234,21.4693,204861.0
2017-06-06 11:00:00,23.43,23.46,23.43,23.46,336421.0,21.4693,21.4967,21.4693,21.4967,336421.0
2017-06-06 11:05:00,23.46,23.51,23.45,23.5,247518.0,21.4967,21.5426,21.4876,21.5334,247518.0
2017-06-06 11:10:00,23.5,23.52,23.49,23.51,152824.0,21.5334,21.5517,21.5242,21.5426,152824.0
2017-06-06 11:15:00,23.51,23.54,23.5,23.52,354692.0,21.5426,21.57,21.5334,21.5517,354692.0
2017-06-06 11:20:00,23.52,23.58,23.51,23.55,261124.0,21.5517,21.6067,21.5426,21.5792,261124.0
2017-06-06 11:25:00,23.55,23.59,23.54,23.56,247947.0,21.5792,21.6159,21.57,21.5884,247947.0
2017-06-06 11:30:00,23.56,23.56,23.48,23.49,146549.0,21.5884,21.5884,21.5151,21.5242,146549.0
2017-06-06 11:35:00,23.49,23.52,23.49,23.5,99228.0,21.5242,21.5517,21.5242,21.5334,99228.0
2017-06-06 11:40:00,23.5,23.51,23.44,23.51,165902.0,21.5334,21.5426,21.4784,21.5426,165902.0
2017-06-06 11:45:00,23.51,23.56,23.51,23.56,144172.0,21.5426,21.5884,21.5426,21.5884,144172.0
2017-06-06 11:50:00,23.55,23.58,23.53,23.56,176610.0,21.5792,21.6067,21.5609,21.5884,176610.0
2017-06-06 11:55:00,23.56,23.6,23.56,23.59,117041.0,21.5884,21.625,21.5884,21.6159,117041.0
2017-06-06 12:00:00,23.59,23.59,23.57,23.59,39872.0,21.6159,21.6159,21.5975,21.6159,39872.0
2017-06-06 12:05:00,23.6,23.6,23.56,23.56,96575.0,21.625,21.625,21.5884,21.5884,96575.0
2017-06-06 12:10:00,23.57,23.58,23.57,23.58,49216.0,21.5975,21.6067,21.5975,21.6067,49216.0
2017-06-06 12:15:00,23.57,23.57,23.54,23.56,101048.0,21.5975,21.5975,21.57,21.5884,101048.0
2017-06-06 12:20:00,23.55,23.55,23.51,23.51,58970.0,21.5792,21.5792,21.5426,21.5426,58970.0
2017-06-06 12:25:00,23.51,23.51,23.49,23.49,147820.0,21.5426,21.5426,21.5242,21.5242,147820.0
2017-06-06 12:30:00,23.49,23.5,23.48,23.49,102708.0,21.5242,21.5334,21.5151,21.5242,102708.0
2017-06-06 12:35:00,23.49,23.49,23.44,23.48,178336.0,21.5242,21.5242,21.4784,21.5151,178336.0
2017-06-06 12:40:00,23.48,23.52,23.48,23.51,71476.0,21.5151,21.5517,21.5151,21.5426,71476.0
2017-06-06 12:45:00,23.51,23.52,23.49,23.51,74216.0,21.5426,21.5517,21.5242,21.5426,74216.0
2017-06-06 12:50:00,23.51,23.56,23.51,23.55,73116.0,21.5426,21.5884,21.5426,21.5792,73116.0
2017-06-06 12:55:00,23.55,23.58,23.55,23.58,55882.0,21.5792,21.6067,21.5792,21.6067,55882.0
2017-06-06 13:00:00,23.58,23.59,23.58,23.58,41665.0,21.6067,21.6159,21.6067,21.6067,41665.0
2017-06-06 13:05:00,23.59,23.64,23.58,23.62,204585.0,21.6159,21.6617,21.6067,21.6434,204585.0
2017-06-06 13:10:00,23.62,23.65,23.62,23.64,137548.0,21.6434,21.6708,21.6434,21.6617,137548.0
2017-06-06 13:15:00,23.64,23.66,23.61,23.62,99060.0,21.6617,21.68,21.6342,21.6434,99060.0
2017-06-06 13:20:00,23.62,23.63,23.6,23.63,70148.0,21.6434,21.6525,21.625,21.6525,70148.0
2017-06-06 13:25:00,23.63,23.64,23.62,23.63,123129.0,21.6525,21.6617,21.6434,21.6525,123129.0
2017-06-06 13:30:00,23.63,23.66,23.6,23.66,299811.0,21.6525,21.68,21.625,21.68,299811.0
2017-06-06 13:35:00,23.66,23.66,23.64,23.66,129258.0,21.68,21.68,21.6617,21.68,129258.0
2017-06-06 13:40:00,23.66,23.67,23.65,23.65,128310.0,21.68,21.6892,21.6708,21.6708,128310.0
2017-06-06 13:45:00,23.66,23.72,23.66,23.7,185997.0,21.68,21.735,21.68,21.7167,185997.0
2017-06-06 13:50:00,23.7,23.75,23.7,23.74,368363.0,21.7167,21.7625,21.7167,21.7533,368363.0
2017-06-06 13:55:00,23.73,23.77,23.72,23.72,187510.0,21.7441,21.7808,21.735,21.735,187510.0
2017-06-06 14:00:00,23.71,23.72,23.67,23.68,139952.0,21.7258,21.735,21.6892,21.6983,139952.0
2017-06-06 14:05:00,23.67,23.69,23.67,23.69,129336.0,21.6892,21.7075,21.6892,21.7075,129336.0
2017-06-06 14:10:00,23.69,23.75,23.69,23.74,136714.0,21.7075,21.7625,21.7075,21.7533,136714.0
2017-06-06 14:15:00,23.74,23.75,23.7,23.7,87332.0,21.7533,21.7625,21.7167,21.7167,87332.0
2017-06-06 14:20:00,23.7,23.73,23.7,23.71,73247.0,21.7167,21.7441,21.7167,21.7258,73247.0
2017-06-06 14:25:00,23.71,23.73,23.7,23.7,134930.0,21.7258,21.7441,21.7167,21.7167,134930.0
2017-06-06 14:30:00,23.7,23.72,23.64,23.64,289476.0,21.7167,21.735,21.6617,21.6617,289476.0
2017-06-06 14:35:00,23.64,23.66,23.61,23.66,237987.0,21.6617,21.68,21.6342,21.68,237987.0
2017-06-06 14:40:00,23.67,23.7,23.66,23.67,164769.0,21.6892,21.7167,21.68,21.6892,164769.0
2017-06-06 14:45:00,23.67,23.68,23.65,23.67,165169.0,21.6892,21.6983,21.6708,21.6892,165169.0
2017-06-06 14:50:00,23.67,23.67,23.64,23.67,168800.0,21.6892,21.6892,21.6617,21.6892,168800.0
2017-06-06 14:55:00,23.67,23.7,23.64,23.69,106850.0,21.6892,21.7167,21.6617,21.7075,106850.0
2017-06-06 15:00:00,23.69,23.7,23.66,23.66,206381.0,21.7075,21.7167,21.68,21.68,206381.0
2017-06-06 15:05:00,23.66,23.68,23.64,23.66,157773.0,21.68,21.6983,21.6617,21.68,157773.0
2017-06-06 15:10:00,23.66,23.67,23.64,23.67,165448.0,21.68,21.6892,21.6617,21.6892,165448.0
2017-06-06 15:15:00,23.67,23.68,23.66,23.68,197493.0,21.6892,21.6983,21.68,21.6983,197493.0
2017-06-06 15:20:00,23.68,23.7,23.66,23.69,163601.0,21.6983,21.7167,21.68,21.7075,163601.0
2017-06-06 15:25:00,23.7,23.73,23.7,23.73,189641.0,21.7167,21.7441,21.7167,21.7441,189641.0
2017-06-06 15:30:00,23.73,23.73,23.69,23.7,242491.0,21.7441,21.7441,21.7075,21.7167,242491.0
2017-06-06 15:35:00,23.7,23.71,23.68,23.69,253182.0,21.7167,21.7258,21.6983,21.7075,253182.0
2017-06-06 15:40:00,23.7,23.75,23.7,23.74,173529.0,21.7167,21.7625,21.7167,21.7533,173529.0
2017-06-06 15:45:00,23.74,23.81,23.74,23.81,421237.0,21.7533,21.8175,21.7533,21.8175,421237.0
2017-06-06 15:50:00,23.81,23.83,23.78,23.78,832840.0,21.8175,21.8358,21.79,21.79,832840.0
2017-06-06 15:55:00,23.79,23.86,23.78,23.81,1102375.0,21.7991,21.8633,21.79,21.8175,1102375.0
2017-06-07 09:30:00,23.57,23.58,23.48,23.49,302974.0,21.5975,21.6067,21.5151,21.5242,302974.0
2017-06-07 09:35:00,23.48,23.51,23.42,23.51,236683.0,21.5151,21.5426,21.4601,21.5426,236683.0
2017-06-07 09:40:00,23.51,23.56,23.48,23.55,169989.0,21.5426,21.5884,21.5151,21.5792,169989.0
2017-06-07 09:45:00,23.56,23.57,23.52,23.54,162781.0,21.5884,21.5975,21.5517,21.57,162781.0
2017-06-07 09:50:00,23.55,23.66,23.55,23.62,238949.0,21.5792,21.68,21.5792,21.6434,238949.0
2017-06-07 09:55:00,23.62,23.72,23.62,23.72,162556.0,21.6434,21.735,21.6434,21.735,162556.0
2017-06-07 10:00:00,23.71,23.71,23.66,23.66,110563.0,21.7258,21.7258,21.68,21.68,110563.0
2017-06-07 10:05:00,23.66,23.69,23.64,23.68,101464.0,21.68,21.7075,21.6617,21.6983,101464.0
2017-06-07 10:10:00,23.68,23.75,23.67,23.74,142288.0,21.6983,21.7625,21.6892,21.7533,142288.0
2017-06-07 10:15:00,23.74,23.76,23.69,23.69,119478.0,21.7533,21.7716,21.7075,21.7075,119478.0
2017-06-07 10:20:00,23.69,23.74,23.69,23.71,158138.0,21.7075,21.7533,21.7075,21.7258,158138.0
2017-06-07 10:25:00,23.71,23.73,23.67,23.68,188684.0,21.7258,21.7441,21.6892,21.6983,188684.0
2017-06-07 10:30:00,23.68,23.7,23.63,23.68,392067.0,21.6983,21.7167,21.6525,21.6983,392067.0
2017-06-07 10:35:00,23.68,23.78,23.67,23.78,301875.0,21.6983,21.79,21.6892,21.79,301875.0
2017-06-07 10:40:00,23.78,23.82,23.74,23.8,258037.0,21.79,21.8266,21.7533,21.8083,258037.0
2017-06-07 10:45:00,23.79,23.8,23.68,23.69,184933.0,21.7991,21.8083,21.6983,21.7075,184933.0
2017-06-07 10:50:00,23.69,23.69,23.64,23.64,104258.0,21.7075,21.7075,21.6617,21.6617,104258.0
2017-06-07 10:55:00,23.63,23.66,23.62,23.63,166715.0,21.6525,21.68,21.6434,21.6525,166715.0
2017-06-07 11:00:00,23.63,23.65,23.59,23.62,90693.0,21.6525,21.6708,21.6159,21.6434,90693.0
2017-06-07 11:05:00,23.62,23.66,23.62,23.66,63028.0,21.6434,21.68,21.6434,21.68,63028.0
2017-06-07 11:10:00,23.66,23.69,23.66,23.69,90702.0,21.68,21.7075,21.68,21.7075,90702.0
2017-06-07 11:15:00,23.68,23.69,23.65,23.66,48081.0,21.6983,21.7075,21.6708,21.68,48081.0
2017-06-07 11:20:00,23.66,23.66,23.61,23.61,63739.0,21.68,21.68,21.6342,21.6342,63739.0
2017-06-07 11:25:00,23.6,23.61,23.58,23.59,57704.0,21.625,21.6342,21.6067,21.6159,57704.0
2017-06-07 11:30:00,23.58,23.58,23.48,23.48,157765.0,21.6067,21.6067,21.5151,21.5151,157765.0
2017-06-07 11:35:00,23.48,23.51,23.47,23.51,149660.0,21.5151,21.5426,21.5059,21.5426,149660.0
2017-06-07 11:40:00,23.5,23.53,23.49,23.52,75717.0,21.5334,21.5609,21.5242,21.5517,75717.0
2017-06-07 11:45:00,23.53,23.54,23.49,23.49,75744.0,21.5609,21.57,21.5242,21.5242,75744.0
2017-06-07 11:50:00,23.49,23.49,23.41,23.42,159039.0,21.5242,21.5242,21.4509,21.4601,159039.0
2017-06-07 11:55:00,23.42,23.46,23.38,23.44,205272.0,21.4601,21.4967,21.4234,21.4784,205272.0
2017-06-07 12:00:00,23.44,23.48,23.43,23.47,103501.0,21.4784,21.5151,21.4693,21.5059,103501.0
2017-06-07 12:05:00,23.47,23.48,23.45,23.47,119976.0,21.5059,21.5151,21.4876,21.5059,119976.0
2017-06-07 12:10:00,23.48,23.54,23.47,23.53,84814.0,21.5151,21.57,21.5059,21.5609,84814.0
2017-06-07 12:15:00,23.53,23.56,23.53,23.53,61152.0,21.5609,21.5884,21.5609,21.5609,61152.0
2017-06-07 12:20:00,23.53,23.57,23.52,23.56,73224.0,21.5609,21.5975,21.5517,21.5884,73224.0
2017-06-07 12:25:00,23.55,23.6,23.55,23.59,80132.0,21.5792,21.625,21.5792,21.6159,80132.0
2017-06-07 12:30:00,23.59,23.6,23.57,23.59,87178.0,21.6159,21.625,21.5975,21.6159,87178.0
2017-06-07 12:35:00,23.59,23.59,23.56,23.56,62262.0,21.6159,21.6159,21.5884,21.5884,62262.0
2017-06-07 12:40:00,23.56,23.59,23.56,23.58,46201.0,21.5884,21.6159,21.5884,21.6067,46201.0
2017-06-07 12:45:00,23.59,23.59,23.55,23.56,94970.0,21.6159,21.6159,21.5792,21.5884,94970.0
2017-06-07 12:50:00,23.56,23.58,23.53,23.54,141729.0,21.5884,21.6067,21.5609,21.57,141729.0
2017-06-07 12:55:00,23.54,23.54,23.5,23.52,128619.0,21.57,21.57,21.5334,21.5517,128619.0
2017-06-07 13:00:00,23.52,23.53,23.5,23.52,42814.0,21.5517,21.5609,21.5334,21.5517,42814.0
2017-06-07 13:05:00,23.52,23.56,23.51,23.56,61816.0,21.5517,21.5884,21.5426,21.5884,61816.0
2017-06-07 13:10:00,23.57,23.57,23.56,23.57,49608.0,21.5975,21.5975,21.5884,21.5975,49608.0
2017-06-07 13:15:00,23.57,23.59,23.57,23.58,32898.0,21.5975,21.6159,21.5975,21.6067,32898.0
2017-06-07 13:20:00,23.58,23.58,23.53,23.56,50992.0,21.6067,21.6067,21.5609,21.5884,50992.0
2017-06-07 13:25:00,23.56,23.59,23.56,23.57,41260.0,21.5884,21.6159,21.5884,21.5975,41260.0
2017-06-07 13:30:00,23.57,23.61,23.57,23.6,53657.0,21.5975,21.6342,21.5975,21.625,53657.0
2017-06-07 13:35:00,23.6,23.6,23.53,23.53,162769.0,21.625,21.625,21.5609,21.5609,162769.0
2017-06-07 13:40:00,23.53,23.53,23.5,23.53,114239.0,21.5609,21.5609,21.5334,21.5609,114239.0
2017-06-07 13:45:00,23.53,23.53,23.51,23.53,25272.0,21.5609,21.5609,21.5426,21.5609,25272.0
2017-06-07 13:50:00,23.53,23.55,23.48,23.49,53481.0,21.5609,21.5792,21.5151,21.5242,53481.0
2017-06-07 13:55:00,23.49,23.49,23.42,23.46,112926.0,21.5242,21.5242,21.4601,21.4967,112926.0
2017-06-07 14:00:00,23.47,23.47,23.43,23.43,62158.0,21.5059,21.5059,21.4693,21.4693,62158.0
2017-06-07 14:05:00,23.44,23.45,23.33,23.38,358965.0,21.4784,21.4876,21.3776,21.4234,358965.0
2017-06-07 14:10:00,23.38,23.41,23.36,23.41,136294.0,21.4234,21.4509,21.4051,21.4509,136294.0
2017-06-07 14:15:00,23.41,23.48,23.4,23.48,96912.0,21.4509,21.5151,21.4418,21.5151,96912.0
2017-06-07 14:20:00,23.49,23.5,23.44,23.44,85189.0,21.5242,21.5334,21.4784,21.4784,85189.0
2017-06-07 14:25:00,23.44,23.47,23.42,23.42,69580.0,21.4784,21.5059,21.4601,21.4601,69580.0
2017-06-07 14:30:00,23.42,23.42,23.38,23.39,65019.0,21.4601,21.4601,21.4234,21.4326,65019.0
2017-06-07 14:35:00,23.39,23.44,23.38,23.44,88282.0,21.4326,21.4784,21.4234,21.4784,88282.0
2017-06-07 14:40:00,23.44,23.46,23.44,23.44,69638.0,21.4784,21.4967,21.4784,21.4784,69638.0
2017-06-07 14:45:00,23.44,23.49,23.43,23.47,128810.0,21.4784,21.5242,21.4693,21.5059,128810.0
2017-06-07 14:50:00,23.48,23.48,23.41,23.41,196595.0,21.5151,21.5151,21.4509,21.4509,196595.0
2017-06-07 14:55:00,23.41,23.43,23.37,23.38,152313.0,21.4509,21.4693,21.4143,21.4234,152313.0
2017-06-07 15:00:00,23.38,23.45,23.38,23.45,125435.0,21.4234,21.4876,21.4234,21.4876,125435.0
2017-06-07 15:05:00,23.45,23.47,23.44,23.44,96294.0,21.4876,21.5059,21.4784,21.4784,96294.0
2017-06-07 15:10:00,23.44,23.48,23.43,23.47,61007.0,21.4784,21.5151,21.4693,21.5059,61007.0
2017-06-07 15:15:00,23.47,23.48,23.46,23.46,67304.0,21.5059,21.5151,21.4967,21.4967,67304.0
2017-06-07 15:20:00,23.46,23.51,23.45,23.49,62462.0,21.4967,21.5426,21.4876,21.5242,62462.0
2017-06-07 15:25:00,23.49,23.49,23.48,23.48,74537.0,21.5242,21.5242,21.5151,21.5151,74537.0
2017-06-07 15:30:00,23.48,23.51,23.46,23.5,146114.0,21.5151,21.5426,21.4967,21.5334,146114.0
2017-06-07 15:35:00,23.51,23.56,23.51,23.56,157086.0,21.5426,21.5884,21.5426,21.5884,157086.0
2017-06-07 15:40:00,23.55,23.59,23.54,23.57,181569.0,21.5792,21.6159,21.57,21.5975,181569.0
2017-06-07 15:45:00,23.56,23.64,23.56,23.63,243013.0,21.5884,21.6617,21.5884,21.6525,243013.0
2017-06-07 15:50:00,23.63,23.64,23.6,23.6,209774.0,21.6525,21.6617,21.625,21.625,209774.0
2017-06-07 15:55:00,23.61,23.66,23.58,23.63,1226370.0,21.6342,21.68,21.6067,21.6525,1226370.0
2017-06-08 09:30:00,23.4,23.41,23.29,23.31,394636.0,21.4418,21.4509,21.341,21.3593,394636.0
2017-06-08 09:35:00,23.32,23.33,23.22,23.28,205225.0,21.3685,21.3776,21.2768,21.3318,205225.0
2017-06-08 09:40:00,23.28,23.28,23.14,23.18,437213.0,21.3318,21.3318,21.2035,21.2402,437213.0
2017-06-08 09:45:00,23.18,23.22,23.13,23.16,233938.0,21.2402,21.2768,21.1944,21.2218,233938.0
2017-06-08 09:50:00,23.16,23.2,23.13,23.16,322862.0,21.2218,21.2585,21.1944,21.2218,322862.0
2017-06-08 09:55:00,23.15,23.16,23.1,23.15,175289.0,21.2127,21.2218,21.1669,21.2127,175289.0
2017-06-08 10:00:00,23.14,23.14,23.04,23.08,334713.0,21.2035,21.2035,21.1119,21.1485,334713.0
2017-06-08 10:05:00,23.08,23.14,23.07,23.14,168615.0,21.1485,21.2035,21.1394,21.2035,168615.0
2017-06-08 10:10:00,23.14,23.15,23.06,23.06,344958.0,21.2035,21.2127,21.1302,21.1302,344958.0
2017-06-08 10:15:00,23.07,23.14,23.07,23.14,237001.0,21.1394,21.2035,21.1394,21.2035,237001.0
2017-06-08 10:20:00,23.14,23.21,23.12,23.12,442653.0,21.2035,21.2677,21.1852,21.1852,442653.0
2017-06-08 10:25:00,23.13,23.19,23.12,23.17,169007.0,21.1944,21.2493,21.1852,21.231,169007.0
2017-06-08 10:30:00,23.17,23.22,23.13,23.14,236052.0,21.231,21.2768,21.1944,21.2035,236052.0
2017-06-08 10:35:00,23.14,23.22,23.14,23.17,156466.0,21.2035,21.2768,21.2035,21.231,156466.0
2017-06-08 10:40:00,23.16,23.2,23.16,23.18,216974.0,21.2218,21.2585,21.2218,21.2402,216974.0
2017-06-08 10:45:00,23.18,23.18,23.15,23.15,85179.0,21.2402,21.2402,21.2127,21.2127,85179.0
2017-06-08 10:50:00,23.16,23.16,23.12,23.16,137470.0,21.2218,21.2218,21.1852,21.2218,137470.0
2017-06-08 10:55:00,23.15,23.2,23.15,23.19,103635.0,21.2127,21.2585,21.2127,21.2493,103635.0
2017-06-08 11:00:00,23.19,23.19,23.15,23.15,222486.0,21.2493,21.2493,21.2127,21.2127,222486.0
2017-06-08 11:05:00,23.15,23.15,23.07,23.07,139262.0,21.2127,21.2127,21.1394,21.1394,139262.0
2017-06-08 11:10:00,23.07,23.08,23.0,23.0,319882.0,21.1394,21.1485,21.0752,21.0752,319882.0
2017-06-08 11:15:00,23.0,23.05,22.99,23.04,212752.0,21.0752,21.1211,21.0661,21.1119,212752.0
2017-06-08 11:20:00,23.03,23.03,22.97,22.98,153308.0,21.1027,21.1027,21.0477,21.0569,153308.0
2017-06-08 11:25:00,22.97,23.06,22.97,23.03,73559.0,21.0477,21.1302,21.0477,21.1027,73559.0
2017-06-08 11:30:00,23.03,23.04,23.0,23.01,118213.0,21.1027,21.1119,21.0752,21.0844,118213.0
2017-06-08 11:35:00,23.01,23.04,23.0,23.04,86392.0,21.0844,21.1119,21.0752,21.1119,86392.0
2017-06-08 11:40:00,23.03,23.08,23.02,23.07,100525.0,21.1027,21.1485,21.0936,21.1394,100525.0
2017-06-08 11:45:00,23.07,23.1,23.05,23.09,49252.0,21.1394,21.1669,21.1211,21.1577,49252.0
2017-06-08 11:50:00,23.09,23.11,23.06,23.1,58147.0,21.1577,21.176,21.1302,21.1669,58147.0
2017-06-08 11:55:00,23.11,23.14,23.08,23.11,86002.0,21.176,21.2035,21.1485,21.176,86002.0
2017-06-08 12:00:00,23.1,23.11,23.07,23.07,39077.0,21.1669,21.176,21.1394,21.1394,39077.0
2017-06-08 12:05:00,23.07,23.09,23.07,23.07,94733.0,21.1394,21.1577,21.1394,21.1394,94733.0
2017-06-08 12:10:00,23.07,23.08,23.02,23.02,103903.0,21.1394,21.1485,21.0936,21.0936,103903.0
2017-06-08 12:15:00,23.03,23.06,23.02,23.05,79909.0,21.1027,21.1302,21.0936,21.1211,79909.0
2017-06-08 12:20:00,23.05,23.07,23.04,23.06,72279.0,21.1211,21.1394,21.1119,21.1302,72279.0
2017-06-08 12:25:00,23.07,23.17,23.07,23.16,93691.0,21.1394,21.231,21.1394,21.2218,93691.0
2017-06-08 12:30:00,23.16,23.18,23.11,23.12,76195.0,21.2218,21.2402,21.176,21.1852,76195.0
2017-06-08 12:35:00,23.13,23.17,23.13,23.15,114898.0,21.1944,21.231,21.1944,21.2127,114898.0
2017-06-08 12:40:00,23.14,23.16,23.13,23.16,108705.0,21.2035,21.2218,21.1944,21.2218,108705.0
2017-06-08 12:45:00,23.16,23.16,23.12,23.14,64113.0,21.2218,21.2218,21.1852,21.2035,64113.0
2017-06-08 12:50:00,23.14,23.17,23.13,23.14,61913.0,21.2035,21.231,21.1944,21.2035,61913.0
2017-06-08 12:55:00,23.14,23.15,23.13,23.14,59043.0,21.2035,21.2127,21.1944,21.2035,59043.0
2017-06-08 13:00:00,23.13,23.14,23.09,23.1,105721.0,21.1944,21.2035,21.1577,21.1669,105721.0
2017-06-08 13:05:00,23.1,23.1,23.08,23.08,33050.0,21.1669,21.1669,21.1485,21.1485,33050.0
2017-06-08 13:10:00,23.08,23.14,23.08,23.14,47553.0,21.1485,21.2035,21.1485,21.2035,47553.0
2017-06-08 13:15:00,23.14,23.16,23.13,23.15,19401.0,21.2035,21.2218,21.1944,21.2127,19401.0
2017-06-08 13:20:00,23.15,23.16,23.13,23.15,46646.0,21.2127,21.2218,21.1944,21.2127,46646.0
2017-06-08 13:25:00,23.15,23.19,23.15,23.17,77238.0,21.2127,21.2493,21.2127,21.231,77238.0
2017-06-08 13:30:00,23.18,23.18,23.14,23.17,51143.0,21.2402,21.2402,21.2035,21.231,51143.0
2017-06-08 13:35:00,23.17,23.17,23.16,23.17,30584.0,21.231,21.231,21.2218,21.231,30584.0
2017-06-08 13:40:00,23.17,23.17,23.13,23.13,67499.0,21.231,21.231,21.1944,21.1944,67499.0
2017-06-08 13:45:00,23.13,23.13,23.09,23.1,62882.0,21.1944,21.1944,21.1577,21.1669,62882.0
2017-06-08 13:50:00,23.11,23.15,23.11,23.14,95211.0,21.176,21.2127,21.176,21.2035,95211.0
2017-06-08 13:55:00,23.14,23.15,23.13,23.13,46132.0,21.2035,21.2127,21.1944,21.1944,46132.0
2017-06-08 14:00:00,23.13,23.14,23.11,23.13,99019.0,21.1944,21.2035,21.176,21.1944,99019.0
2017-06-08 14:05:00,23.13,23.15,23.11,23.14,65936.0,21.1944,21.2127,21.176,21.2035,65936.0
2017-06-08 14:10:00,23.15,23.17,23.14,23.17,81279.0,21.2127,21.231,21.2035,21.231,81279.0
2017-06-08 14:15:00,23.16,23.19,23.15,23.17,63485.0,21.2218,21.2493,21.2127,21.231,63485.0
2017-06-08 14:20:00,23.17,23.22,23.17,23.21,79110.0,21.231,21.2768,21.231,21.2677,79110.0
2017-06-08 14:25:00,23.2,23.21,23.17,23.21,115140.0,21.2585,21.2677,21.231,21.2677,115140.0
2017-06-08 14:30:00,23.2,23.27,23.2,23.25,216503.0,21.2585,21.3226,21.2585,21.3043,216503.0
2017-06-08 14:35:00,23.26,23.3,23.25,23.28,137469.0,21.3135,21.3501,21.3043,21.3318,137469.0
2017-06-08 14:40:00,23.28,23.28,23.25,23.26,90216.0,21.3318,21.3318,21.3043,21.3135,90216.0
2017-06-08 14:45:00,23.26,23.34,23.26,23.31,229314.0,21.3135,21.3868,21.3135,21.3593,229314.0
2017-06-08 14:50:00,23.31,23.31,23.25,23.28,136547.0,21.3593,21.3593,21.3043,21.3318,136547.0
2017-06-08 14:55:00,23.28,23.28,23.22,23.23,144722.0,21.3318,21.3318,21.2768,21.286,144722.0
2017-06-08 15:00:00,23.23,23.24,23.2,23.22,86974.0,21.286,21.2952,21.2585,21.2768,86974.0
2017-06-08 15:05:00,23.23,23.25,23.23,23.25,121788.0,21.286,21.3043,21.286,21.3043,121788.0
2017-06-08 15:10:00,23.25,23.28,23.23,23.23,272510.0,21.3043,21.3318,21.286,21.286,272510.0
2017-06-08 15:15:00,23.23,23.25,23.23,23.24,81675.0,21.286,21.3043,21.286,21.2952,81675.0
2017-06-08 15:20:00,23.24,23.26,23.2,23.22,208279.0,21.2952,21.3135,21.2585,21.2768,208279.0
2017-06-08 15:25:00,23.22,23.23,23.19,23.2,75299.0,21.2768,21.286,21.2493,21.2585,75299.0
2017-06-08 15:30:00,23.2,23.25,23.2,23.22,127976.0,21.2585,21.3043,21.2585,21.2768,127976.0
2017-06-08 15:35:00,23.22,23.22,23.19,23.22,164173.0,21.2768,21.2768,21.2493,21.2768,164173.0
2017-06-08 15:40:00,23.22,23.24,23.2,23.22,174783.0,21.2768,21.2952,21.2585,21.2768,174783.0
2017-06-08 15:45:00,23.22,23.22,23.17,23.19,192489.0,21.2768,21.2768,21.231,21.2493,192489.0
2017-06-08 15:50:00,23.19,23.23,23.18,23.23,346140.0,21.2493,21.286,21.2402,21.286,346140.0
2017-06-08 15:55:00,23.23,23.26,23.2,23.22,833640.0,21.286,21.3135,21.2585,21.2768,833640.0
2017-06-09 09:30:00,22.84,22.99,22.81,22.97,535631.0,20.9286,21.0661,20.9011,21.0477,535631.0
2017-06-09 09:35:00,22.97,22.97,22.88,22.97,346202.0,21.0477,21.0477,20.9653,21.0477,346202.0
2017-06-09 09:40:00,22.98,23.07,22.97,23.02,244606.0,21.0569,21.1394,21.0477,21.0936,244606.0
2017-06-09 09:45:00,23.01,23.01,22.97,23.0,142259.0,21.0844,21.0844,21.0477,21.0752,142259.0
2017-06-09 09:50:00,23.0,23.02,22.99,23.01,76629.0,21.0752,21.0936,21.0661,21.0844,76629.0
2017-06-09 09:55:00,23.01,23.01,22.96,22.96,138765.0,21.0844,21.0844,21.0386,21.0386,138765.0
2017-06-09 10:00:00,22.96,23.07,22.95,23.07,119628.0,21.0386,21.1394,21.0294,21.1394,119628.0
2017-06-09 10:05:00,23.08,23.11,23.07,23.09,123089.0,21.1485,21.176,21.1394,21.1577,123089.0
2017-06-09 10:10:00,23.08,23.08,23.06,23.08,65668.0,21.1485,21.1485,21.1302,21.1485,65668.0
2017-06-09 10:15:00,23.08,23.08,23.01,23.01,106480.0,21.1485,21.1485,21.0844,21.0844,106480.0
2017-06-09 10:20:00,23.01,23.02,22.97,23.01,109568.0,21.0844,21.0936,21.0477,21.0844,109568.0
2017-06-09 10:25:00,23.0,23.01,22.95,22.95,88295.0,21.0752,21.0844,21.0294,21.0294,88295.0
2017-06-09 10:30:00,22.95,23.0,22.94,23.0,184123.0,21.0294,21.0752,21.0203,21.0752,184123.0
2017-06-09 10:35:00,23.01,23.02,22.97,22.99,109137.0,21.0844,21.0936,21.0477,21.0661,109137.0
2017-06-09 10:40:00,22.98,22.98,22.95,22.95,49032.0,21.0569,21.0569,21.0294,21.0294,49032.0
2017-06-09 10:45:00,22.95,22.98,22.95,22.96,56600.0,21.0294,21.0569,21.0294,21.0386,56600.0
2017-06-09 10:50:00,22.96,23.01,22.96,23.01,54876.0,21.0386,21.0844,21.0386,21.0844,54876.0
2017-06-09 10:55:00,23.01,23.04,23.01,23.01,44751.0,21.0844,21.1119,21.0844,21.0844,44751.0
2017-06-09 11:00:00,23.01,23.02,22.99,22.99,49790.0,21.0844,21.0936,21.0661,21.0661,49790.0
2017-06-09 11:05:00,22.99,23.0,22.95,22.95,81219.0,21.0661,21.0752,21.0294,21.0294,81219.0
2017-06-09 11:10:00,22.96,22.98,22.96,22.97,106917.0,21.0386,21.0569,21.0386,21.0477,106917.0
2017-06-09 11:15:00,22.97,23.02,22.97,23.02,112760.0,21.0477,21.0936,21.0477,21.0936,112760.0
2017-06-09 11:20:00,23.02,23.05,23.01,23.04,104358.0,21.0936,21.1211,21.0844,21.1119,104358.0
2017-06-09 11:25:00,23.05,23.05,23.02,23.03,34338.0,21.1211,21.1211,21.0936,21.1027,34338.0
2017-06-09 11:30:00,23.02,23.03,23.0,23.01,35943.0,21.0936,21.1027,21.0752,21.0844,35943.0
2017-06-09 11:35:00,23.01,23.02,23.0,23.01,58096.0,21.0844,21.0936,21.0752,21.0844,58096.0
2017-06-09 11:40:00,23.01,23.01,22.98,22.98,72364.0,21.0844,21.0844,21.0569,21.0569,72364.0
2017-06-09 11:45:00,22.98,22.98,22.96,22.97,37636.0,21.0569,21.0569,21.0386,21.0477,37636.0
2017-06-09 11:50:00,22.97,22.99,22.96,22.96,73214.0,21.0477,21.0661,21.0386,21.0386,73214.0
2017-06-09 11:55:00,22.96,22.96,22.95,22.95,61095.0,21.0386,21.0386,21.0294,21.0294,61095.0
2017-06-09 12:00:00,22.95,22.98,22.95,22.98,56086.0,21.0294,21.0569,21.0294,21.0569,56086.0
2017-06-09 12:05:00,22.97,23.0,22.97,23.0,42330.0,21.0477,21.0752,21.0477,21.0752,42330.0
2017-06-09 12:10:00,23.0,23.01,22.99,23.0,98777.0,21.0752,21.0844,21.0661,21.0752,98777.0
2017-06-09 12:15:00,23.0,23.03,23.0,23.03,49563.0,21.0752,21.1027,21.0752,21.1027,49563.0
2017-06-09 12:20:00,23.03,23.05,23.02,23.05,61800.0,21.1027,21.1211,21.0936,21.1211,61800.0
2017-06-09 12:25:00,23.05,23.05,23.01,23.03,30683.0,21.1211,21.1211,21.0844,21.1027,30683.0
2017-06-09 12:30:00,23.02,23.07,23.01,23.07,39394.0,21.0936,21.1394,21.0844,21.1394,39394.0
2017-06-09 12:35:00,23.06,23.08,23.03,23.04,171055.0,21.1302,21.1485,21.1027,21.1119,171055.0
2017-06-09 12:40:00,23.04,23.04,22.99,22.99,104115.0,21.1119,21.1119,21.0661,21.0661,104115.0
2017-06-09 12:45:00,23.0,23.01,22.98,22.98,84131.0,21.0752,21.0844,21.0569,21.0569,84131.0
2017-06-09 12:50:00,22.98,23.0,22.98,23.0,20424.0,21.0569,21.0752,21.0569,21.0752,20424.0
2017-06-09 12:55:00,23.01,23.01,22.98,22.98,52599.0,21.0844,21.0844,21.0569,21.0569,52599.0
2017-06-09 13:00:00,22.99,22.99,22.98,22.99,42217.0,21.0661,21.0661,21.0569,21.0661,42217.0
2017-06-09 13:05:00,22.98,23.0,22.96,22.99,75923.0,21.0569,21.0752,21.0386,21.0661,75923.0
2017-06-09 13:10:00,22.99,23.06,22.99,23.05,109428.0,21.0661,21.1302,21.0661,21.1211,109428.0
2017-06-09 13:15:00,23.05,23.06,23.01,23.02,50858.0,21.1211,21.1302,21.0844,21.0936,50858.0
2017-06-09 13:20:00,23.02,23.02,22.99,22.99,47599.0,21.0936,21.0936,21.0661,21.0661,47599.0
2017-06-09 13:25:00,22.99,22.99,22.95,22.96,86825.0,21.0661,21.0661,21.0294,21.0386,86825.0
2017-06-09 13:30:00,22.95,22.97,22.94,22.97,71121.0,21.0294,21.0477,21.0203,21.0477,71121.0
2017-06-09 13:35:00,22.96,22.99,22.96,22.97,62722.0,21.0386,21.0661,21.0386,21.0477,62722.0
2017-06-09 13:40:00,22.97,22.97,22.94,22.94,49609.0,21.0477,21.0477,21.0203,21.0203,49609.0
2017-06-09 13:45:00,22.93,22.97,22.93,22.96,62850.0,21.0111,21.0477,21.0111,21.0386,62850.0
2017-06-09 13:50:00,22.97,22.98,22.94,22.96,70697.0,21.0477,21.0569,21.0203,21.0386,70697.0
2017-06-09 13:55:00,22.95,22.98,22.94,22.97,42400.0,21.0294,21.0569,21.0203,21.0477,42400.0
2017-06-09 14:00:00,22.97,22.98,22.92,22.92,97192.0,21.0477,21.0569,21.0019,21.0019,97192.0
2017-06-09 14:05:00,22.92,22.94,22.91,22.93,76598.0,21.0019,21.0203,20.9928,21.0111,76598.0
2017-06-09 14:10:00,22.92,22.92,22.87,22.89,87192.0,21.0019,21.0019,20.9561,20.9744,87192.0
2017-06-09 14:15:00,22.88,22.91,22.88,22.89,112099.0,20.9653,20.9928,20.9653,20.9744,112099.0
2017-06-09 14:20:00,22.88,22.91,22.85,22.85,131228.0,20.9653,20.9928,20.9378,20.9378,131228.0
2017-06-09 14:25:00,22.85,22.88,22.84,22.87,41315.0,20.9378,20.9653,20.9286,20.9561,41315.0
2017-06-09 14:30:00,22.87,22.88,22.84,22.87,89224.0,20.9561,20.9653,20.9286,20.9561,89224.0
2017-06-09 14:35:00,22.87,22.92,22.87,22.91,189994.0,20.9561,21.0019,20.9561,20.9928,189994.0
2017-06-09 14:40:00,22.91,22.92,22.89,22.9,95764.0,20.9928,21.0019,20.9744,20.9836,95764.0
2017-06-09 14:45:00,22.91,22.91,22.86,22.9,148961.0,20.9928,20.9928,20.947,20.9836,148961.0
2017-06-09 14:50:00,22.9,22.9,22.83,22.84,193584.0,20.9836,20.9836,20.9195,20.9286,193584.0
2017-06-09 14:55:00,22.84,22.91,22.83,22.91,296272.0,20.9286,20.9928,20.9195,20.9928,296272.0
2017-06-09 15:00:00,22.9,22.92,22.89,22.89,78375.0,20.9836,21.0019,20.9744,20.9744,78375.0
2017-06-09 15:05:00,22.89,22.93,22.89,22.92,73741.0,20.9744,21.0111,20.9744,21.0019,73741.0
2017-06-09 15:10:00,22.92,22.93,22.9,22.92,65525.0,21.0019,21.0111,20.9836,21.0019,65525.0
2017-06-09 15:15:00,22.92,22.93,22.9,22.91,78766.0,21.0019,21.0111,20.9836,20.9928,78766.0
2017-06-09 15:20:00,22.92,22.97,22.92,22.96,178719.0,21.0019,21.0477,21.0019,21.0386,178719.0
2017-06-09 15:25:00,22.95,22.96,22.94,22.95,123365.0,21.0294,21.0386,21.0203,21.0294,123365.0
2017-06-09 15:30:00,22.96,22.97,22.93,22.93,79389.0,21.0386,21.0477,21.0111,21.0111,79389.0
2017-06-09 15:35:00,22.93,22.96,22.91,22.92,61461.0,21.0111,21.0386,20.9928,21.0019,61461.0
2017-06-09 15:40:00,22.92,22.93,22.89,22.9,110078.0,21.0019,21.0111,20.9744,20.9836,110078.0
2017-06-09 15:45:00,22.9,22.9,22.85,22.86,129892.0,20.9836,20.9836,20.9378,20.947,129892.0
2017-06-09 15:50:00,22.85,22.88,22.85,22.85,200974.0,20.9378,20.9653,20.9378,20.9378,200974.0
2017-06-09 15:55:00,22.85,22.88,22.82,22.84,1477157.0,20.9378,20.9653,20.9103,20.9286,1477157.0
2017-06-12 09:30:00,22.75,22.82,22.7,22.82,216443.0,20.8462,20.9103,20.8003,20.9103,216443.0
2017-06-12 09:35:00,22.82,22.92,22.82,22.92,254091.0,20.9103,21.0019,20.9103,21.0019,254091.0
2017-06-12 09:40:00,22.92,22.97,22.88,22.91,115558.0,21.0019,21.0477,20.9653,20.9928,115558.0
2017-06-12 09:45:00,22.92,22.94,22.88,22.9,93577.0,21.0019,21.0203,20.9653,20.9836,93577.0
2017-06-12 09:50:00,22.89,22.92,22.83,22.85,132010.0,20.9744,21.0019,20.9195,20.9378,132010.0
2017-06-12 09:55:00,22.85,22.86,22.83,22.84,59932.0,20.9378,20.947,20.9195,20.9286,59932.0
2017-06-12 10:00:00,22.84,22.84,22.75,22.77,94018.0,20.9286,20.9286,20.8462,20.8645,94018.0
2017-06-12 10:05:00,22.76,22.77,22.73,22.77,144757.0,20.8553,20.8645,20.8278,20.8645,144757.0
2017-06-12 10:10:00,22.76,22.81,22.75,22.79,95156.0,20.8553,20.9011,20.8462,20.8828,95156.0
2017-06-12 10:15:00,22.79,22.82,22.74,22.74,111562.0,20.8828,20.9103,20.837,20.837,111562.0
2017-06-12 10:20:00,22.75,22.76,22.73,22.73,159716.0,20.8462,20.8553,20.8278,20.8278,159716.0
2017-06-12 10:25:00,22.73,22.76,22.72,22.74,157694.0,20.8278,20.8553,20.8187,20.837,157694.0
2017-06-12 10:30:00,22.75,22.78,22.72,22.75,171917.0,20.8462,20.8736,20.8187,20.8462,171917.0
2017-06-12 10:35:00,22.75,22.77,22.73,22.75,98604.0,20.8462,20.8645,20.8278,20.8462,98604.0
2017-06-12 10:40:00,22.75,22.81,22.74,22.79,124433.0,20.8462,20.9011,20.837,20.8828,124433.0
2017-06-12 10:45:00,22.81,22.81,22.77,22.77,119071.0,20.9011,20.9011,20.8645,20.8645,119071.0
2017-06-12 10:50:00,22.78,22.82,22.78,22.79,71847.0,20.8736,20.9103,20.8736,20.8828,71847.0
2017-06-12 10:55:00,22.79,22.87,22.79,22.86,175544.0,20.8828,20.9561,20.8828,20.947,175544.0
2017-06-12 11:00:00,22.86,22.89,22.84,22.86,92559.0,20.947,20.9744,20.9286,20.947,92559.0
2017-06-12 11:05:00,22.87,22.92,22.87,22.91,91612.0,20.9561,21.0019,20.9561,20.9928,91612.0
2017-06-12 11:10:00,22.91,22.92,22.88,22.88,95737.0,20.9928,21.0019,20.9653,20.9653,95737.0
2017-06-12 11:15:00,22.88,22.9,22.83,22.84,161315.0,20.9653,20.9836,20.9195,20.9286,161315.0
2017-06-12 11:20:00,22.84,22.86,22.83,22.85,90255.0,20.9286,20.947,20.9195,20.9378,90255.0
2017-06-12 11:25:00,22.85,22.85,22.81,22.83,150658.0,20.9378,20.9378,20.9011,20.9195,150658.0
2017-06-12 11:30:00,22.83,22.87,22.82,22.86,88516.0,20.9195,20.9561,20.9103,20.947,88516.0
2017-06-12 11:35:00,22.87,22.9,22.86,22.89,96551.0,20.9561,20.9836,20.947,20.9744,96551.0
2017-06-12 11:40:00,22.89,22.91,22.87,22.87,72873.0,20.9744,20.9928,20.9561,20.9561,72873.0
2017-06-12 11:45:00,22.88,22.91,22.85,22.86,100761.0,20.9653,20.9928,20.9378,20.947,100761.0
2017-06-12 11:50:00,22.86,22.86,22.83,22.85,115766.0,20.947,20.947,20.9195,20.9378,115766.0
2017-06-12 11:55:00,22.85,22.85,22.8,22.8,92386.0,20.9378,20.9378,20.892,20.892,92386.0
2017-06-12 12:00:00,22.8,22.83,22.78,22.79,121543.0,20.892,20.9195,20.8736,20.8828,121543.0
2017-06-12 12:05:00,22.79,22.8,22.75,22.77,99854.0,20.8828,20.892,20.8462,20.8645,99854.0
2017-06-12 12:10:00,22.77,22.78,22.75,22.76,187253.0,20.8645,20.8736,20.8462,20.8553,187253.0
2017-06-12 12:15:00,22.76,22.76,22.69,22.69,113093.0,20.8553,20.8553,20.7912,20.7912,113093.0
2017-06-12 12:20:00,22.69,22.79,22.68,22.78,216884.0,20.7912,20.8828,20.782,20.8736,216884.0
2017-06-12 12:25:00,22.78,22.8,22.77,22.77,54778.0,20.8736,20.892,20.8645,20.8645,54778.0
2017-06-12 12:30:00,22.78,22.78,22.75,22.75,62130.0,20.8736,20.8736,20.8462,20.8462,62130.0
2017-06-12 12:35:00,22.76,22.77,22.75,22.77,70046.0,20.8553,20.8645,20.8462,20.8645,70046.0
2017-06-12 12:40:00,22.77,22.8,22.76,22.76,98694.0,20.8645,20.892,20.8553,20.8553,98694.0
2017-06-12 12:45:00,22.77,22.77,22.75,22.75,100628.0,20.8645,20.8645,20.8462,20.8462,100628.0
2017-06-12 12:50:00,22.75,22.75,22.74,22.75,71342.0,20.8462,20.8462,20.837,20.8462,71342.0
2017-06-12 12:55:00,22.74,22.79,22.74,22.77,78441.0,20.837,20.8828,20.837,20.8645,78441.0
2017-06-12 13:00:00,22.77,22.79,22.76,22.77,105162.0,20.8645,20.8828,20.8553,20.8645,105162.0
2017-06-12 13:05:00,22.77,22.79,22.75,22.75,77535.0,20.8645,20.8828,20.8462,20.8462,77535.0
2017-06-12 13:10:00,22.76,22.77,22.75,22.75,47978.0,20.8553,20.8645,20.8462,20.8462,47978.0
2017-06-12 13:15:00,22.75,22.75,22.73,22.73,68663.0,20.8462,20.8462,20.8278,20.8278,68663.0
2017-06-12 13:20:00,22.73,22.75,22.73,22.73,52597.0,20.8278,20.8462,20.8278,20.8278,52597.0
2017-06-12 13:25:00,22.73,22.79,22.72,22.78,54008.0,20.8278,20.8828,20.8187,20.8736,54008.0
2017-06-12 13:30:00,22.77,22.78,22.75,22.78,95677.0,20.8645,20.8736,20.8462,20.8736,95677.0
2017-06-12 13:35:00,22.78,22.8,22.77,22.8,61738.0,20.8736,20.892,20.8645,20.892,61738.0
2017-06-12 13:40:00,22.8,22.81,22.78,22.81,154293.0,20.892,20.9011,20.8736,20.9011,154293.0
2017-06-12 13:45:00,22.81,22.81,22.77,22.78,70233.0,20.9011,20.9011,20.8645,20.8736,70233.0
2017-06-12 13:50:00,22.77,22.81,22.77,22.79,51477.0,20.8645,20.9011,20.8645,20.8828,51477.0
2017-06-12 13:55:00,22.8,22.81,22.78,22.81,50835.0,20.892,20.9011,20.8736,20.9011,50835.0
2017-06-12 14:00:00,22.81,22.82,22.8,22.81,63552.0,20.9011,20.9103,20.892,20.9011,63552.0
2017-06-12 14:05:00,22.81,22.84,22.81,22.84,59742.0,20.9011,20.9286,20.9011,20.9286,59742.0
2017-06-12 14:10:00,22.84,22.87,22.83,22.87,113372.0,20.9286,20.9561,20.9195,20.9561,113372.0
2017-06-12 14:15:00,22.87,22.88,22.86,22.86,81610.0,20.9561,20.9653,20.947,20.947,81610.0
2017-06-12 14:20:00,22.87,22.88,22.84,22.85,86736.0,20.9561,20.9653,20.9286,20.9378,86736.0
2017-06-12 14:25:00,22.85,22.88,22.85,22.86,69503.0,20.9378,20.9653,20.9378,20.947,69503.0
2017-06-12 14:30:00,22.86,22.88,22.82,22.82,88668.0,20.947,20.9653,20.9103,20.9103,88668.0
2017-06-12 14:35:00,22.83,22.83,22.8,22.82,89858.0,20.9195,20.9195,20.892,20.9103,89858.0
2017-06-12 14:40:00,22.82,22.84,22.81,22.84,80137.0,20.9103,20.9286,20.9011,20.9286,80137.0
2017-06-12 14:45:00,22.84,22.86,22.83,22.85,92396.0,20.9286,20.947,20.9195,20.9378,92396.0
2017-06-12 14:50:00,22.86,22.86,22.83,22.86,78675.0,20.947,20.947,20.9195,20.947,78675.0
2017-06-12 14:55:00,22.86,22.9,22.86,22.88,101311.0,20.947,20.9836,20.947,20.9653,101311.0
2017-06-12 15:00:00,22.88,22.92,22.87,22.88,217174.0,20.9653,21.0019,20.9561,20.9653,217174.0
2017-06-12 15:05:00,22.88,22.9,22.86,22.9,63803.0,20.9653,20.9836,20.947,20.9836,63803.0
2017-06-12 15:10:00,22.89,22.9,22.87,22.87,74226.0,20.9744,20.9836,20.9561,20.9561,74226.0
2017-06-12 15:15:00,22.87,22.88,22.84,22.85,91699.0,20.9561,20.9653,20.9286,20.9378,91699.0
2017-06-12 15:20:00,22.85,22.85,22.81,22.82,95211.0,20.9378,20.9378,20.9011,20.9103,95211.0
2017-06-12 15:25:00,22.82,22.85,22.82,22.83,133460.0,20.9103,20.9378,20.9103,20.9195,133460.0
2017-06-12 15:30:00,22.83,22.84,22.81,22.82,155620.0,20.9195,20.9286,20.9011,20.9103,155620.0
2017-06-12 15:35:00,22.82,22.83,22.8,22.8,150276.0,20.9103,20.9195,20.892,20.892,150276.0
2017-06-12 15:40:00,22.79,22.82,22.79,22.81,126716.0,20.8828,20.9103,20.8828,20.9011,126716.0
2017-06-12 15:45:00,22.81,22.82,22.8,22.82,183523.0,20.9011,20.9103,20.892,20.9103,183523.0
2017-06-12 15:50:00,22.82,22.82,22.78,22.78,138813.0,20.9103,20.9103,20.8736,20.8736,138813.0
2017-06-12 15:55:00,22.78,22.8,22.73,22.75,816229.0,20.8736,20.892,20.8278,20.8462,816229.0
2017-06-13 09:30:00,22.61,22.77,22.61,22.71,425554.0,20.7179,20.8645,20.7179,20.8095,425554.0
2017-06-13 09:35:00,22.71,22.72,22.68,22.7,296774.0,20.8095,20.8187,20.782,20.8003,296774.0
2017-06-13 09:40:00,22.7,22.7,22.64,22.69,267527.0,20.8003,20.8003,20.7454,20.7912,267527.0
2017-06-13 09:45:00,22.69,22.72,22.69,22.7,100338.0,20.7912,20.8187,20.7912,20.8003,100338.0
2017-06-13 09:50:00,22.69,22.72,22.67,22.72,333039.0,20.7912,20.8187,20.7729,20.8187,333039.0
2017-06-13 09:55:00,22.72,22.77,22.72,22.75,146435.0,20.8187,20.8645,20.8187,20.8462,146435.0
2017-06-13 10:00:00,22.75,22.81,22.74,22.79,113089.0,20.8462,20.9011,20.837,20.8828,113089.0
2017-06-13 10:05:00,22.79,22.8,22.77,22.78,148613.0,20.8828,20.892,20.8645,20.8736,148613.0
2017-06-13 10:10:00,22.78,22.78,22.74,22.74,127465.0,20.8736,20.8736,20.837,20.837,127465.0
2017-06-13 10:15:00,22.75,22.76,22.74,22.75,33706.0,20.8462,20.8553,20.837,20.8462,33706.0
2017-06-13 10:20:00,22.75,22.77,22.75,22.76,41771.0,20.8462,20.8645,20.8462,20.8553,41771.0
2017-06-13 10:25:00,22.76,22.83,22.76,22.82,94168.0,20.8553,20.9195,20.8553,20.9103,94168.0
2017-06-13 10:30:00,22.83,22.84,22.8,22.84,76594.0,20.9195,20.9286,20.892,20.9286,76594.0
2017-06-13 10:35:00,22.83,22.85,22.82,22.85,105287.0,20.9195,20.9378,20.9103,20.9378,105287.0
2017-06-13 10:40:00,22.86,22.88,22.84,22.87,83476.0,20.947,20.9653,20.9286,20.9561,83476.0
2017-06-13 10:45:00,22.86,22.91,22.86,22.87,224891.0,20.947,20.9928,20.947,20.9561,224891.0
2017-06-13 10:50:00,22.87,22.9,22.86,22.88,177289.0,20.9561,20.9836,20.947,20.9653,177289.0
2017-06-13 10:55:00,22.89,22.89,22.83,22.84,134137.0,20.9744,20.9744,20.9195,20.9286,134137.0
2017-06-13 11:00:00,22.83,22.84,22.8,22.81,119278.0,20.9195,20.9286,20.892,20.9011,119278.0
2017-06-13 11:05:00,22.81,22.85,22.81,22.84,82744.0,20.9011,20.9378,20.9011,20.9286,82744.0
2017-06-13 11:10:00,22.85,22.86,22.83,22.85,115022.0,20.9378,20.947,20.9195,20.9378,115022.0
2017-06-13 11:15:00,22.85,22.88,22.85,22.88,82994.0,20.9378,20.9653,20.9378,20.9653,82994.0
2017-06-13 11:20:00,22.87,22.89,22.85,22.87,106307.0,20.9561,20.9744,20.9378,20.9561,106307.0
2017-06-13 11:25:00,22.87,22.88,22.83,22.86,100247.0,20.9561,20.9653,20.9195,20.947,100247.0
2017-06-13 11:30:00,22.86,22.86,22.82,22.82,63556.0,20.947,20.947,20.9103,20.9103,63556.0
2017-06-13 11:35:00,22.83,22.86,22.83,22.85,69716.0,20.9195,20.947,20.9195,20.9378,69716.0
2017-06-13 11:40:00,22.84,22.86,22.84,22.84,33747.0,20.9286,20.947,20.9286,20.9286,33747.0
2017-06-13 11:45:00,22.84,22.91,22.84,22.91,98043.0,20.9286,20.9928,20.9286,20.9928,98043.0
2017-06-13 11:50:00,22.91,22.94,22.91,22.92,71622.0,20.9928,21.0203,20.9928,21.0019,71622.0
2017-06-13 11:55:00,22.92,22.92,22.87,22.88,69222.0,21.0019,21.0019,20.9561,20.9653,69222.0
2017-06-13 12:00:00,22.87,22.89,22.87,22.89,54432.0,20.9561,20.9744,20.9561,20.9744,54432.0
2017-06-13 12:05:00,22.89,22.9,22.85,22.85,69173.0,20.9744,20.9836,20.9378,20.9378,69173.0
2017-06-13 12:10:00,22.85,22.85,22.83,22.83,34372.0,20.9378,20.9378,20.9195,20.9195,34372.0
2017-06-13 12:15:00,22.84,22.86,22.84,22.85,48939.0,20.9286,20.947,20.9286,20.9378,48939.0
2017-06-13 12:20:00,22.85,22.86,22.85,22.86,38799.0,20.9378,20.947,20.9378,20.947,38799.0
2017-06-13 12:25:00,22.87,22.88,22.85,22.86,37688.0,20.9561,20.9653,20.9378,20.947,37688.0
2017-06-13 12:30:00,22.85,22.86,22.83,22.85,65088.0,20.9378,20.947,20.9195,20.9378,65088.0
2017-06-13 12:35:00,22.85,22.85,22.83,22.84,46606.0,20.9378,20.9378,20.9195,20.9286,46606.0
2017-06-13 12:40:00,22.84,22.84,22.82,22.83,10005.0,20.9286,20.9286,20.9103,20.9195,10005.0
2017-06-13 12:45:00,22.83,22.83,22.8,22.83,76384.0,20.9195,20.9195,20.892,20.9195,76384.0
2017-06-13 12:50:00,22.83,22.86,22.82,22.86,91787.0,20.9195,20.947,20.9103,20.947,91787.0
2017-06-13 12:55:00,22.85,22.88,22.85,22.85,48057.0,20.9378,20.9653,20.9378,20.9378,48057.0
2017-06-13 13:00:00,22.85,22.9,22.85,22.87,88719.0,20.9378,20.9836,20.9378,20.9561,88719.0
2017-06-13 13:05:00,22.87,22.89,22.86,22.88,38072.0,20.9561,20.9744,20.947,20.9653,38072.0
2017-06-13 13:10:00,22.88,22.88,22.85,22.85,54245.0,20.9653,20.9653,20.9378,20.9378,54245.0
2017-06-13 13:15:00,22.85,22.9,22.85,22.9,54031.0,20.9378,20.9836,20.9378,20.9836,54031.0
2017-06-13 13:20:00,22.9,22.93,22.9,22.91,163959.0,20.9836,21.0111,20.9836,20.9928,163959.0
2017-06-13 13:25:00,22.92,22.95,22.91,22.95,101765.0,21.0019,21.0294,20.9928,21.0294,101765.0
2017-06-13 13:30:00,22.94,22.97,22.92,22.92,82209.0,21.0203,21.0477,21.0019,21.0019,82209.0
2017-06-13 13:35:00,22.92,22.94,22.92,22.93,71045.0,21.0019,21.0203,21.0019,21.0111,71045.0
2017-06-13 13:40:00,22.94,22.96,22.94,22.94,103282.0,21.0203,21.0386,21.0203,21.0203,103282.0
2017-06-13 13:45:00,22.94,22.95,22.93,22.93,69003.0,21.0203,21.0294,21.0111,21.0111,69003.0
2017-06-13 13:50:00,22.93,22.98,22.93,22.95,60109.0,21.0111,21.0569,21.0111,21.0294,60109.0
2017-06-13 13:55:00,22.96,22.98,22.94,22.95,96783.0,21.0386,21.0569,21.0203,21.0294,96783.0
2017-06-13 14:00:00,22.95,23.04,22.95,23.04,107239.0,21.0294,21.1119,21.0294,21.1119,107239.0
2017-06-13 14:05:00,23.05,23.1,23.05,23.1,120919.0,21.1211,21.1669,21.1211,21.1669,120919.0
2017-06-13 14:10:00,23.1,23.14,23.07,23.07,192699.0,21.1669,21.2035,21.1394,21.1394,192699.0
2017-06-13 14:15:00,23.07,23.1,23.07,23.07,141101.0,21.1394,21.1669,21.1394,21.1394,141101.0
2017-06-13 14:20:00,23.08,23.13,23.08,23.11,152731.0,21.1485,21.1944,21.1485,21.176,152731.0
2017-06-13 14:25:00,23.11,23.11,23.06,23.07,159296.0,21.176,21.176,21.1302,21.1394,159296.0
2017-06-13 14:30:00,23.07,23.09,23.05,23.07,142337.0,21.1394,21.1577,21.1211,21.1394,142337.0
2017-06-13 14:35:00,23.08,23.08,23.05,23.05,93892.0,21.1485,21.1485,21.1211,21.1211,93892.0
2017-06-13 14:40:00,23.05,23.06,23.0,23.0,136943.0,21.1211,21.1302,21.0752,21.0752,136943.0
2017-06-13 14:45:00,23.0,23.0,22.98,23.0,136554.0,21.0752,21.0752,21.0569,21.0752,136554.0
2017-06-13 14:50:00,23.0,23.0,22.98,22.99,69006.0,21.0752,21.0752,21.0569,21.0661,69006.0
2017-06-13 14:55:00,22.99,23.0,22.98,22.99,116852.0,21.0661,21.0752,21.0569,21.0661,116852.0
2017-06-13 15:00:00,22.99,23.0,22.97,22.97,70557.0,21.0661,21.0752,21.0477,21.0477,70557.0
2017-06-13 15:05:00,22.97,22.99,22.97,22.99,78542.0,21.0477,21.0661,21.0477,21.0661,78542.0
2017-06-13 15:10:00,22.99,22.99,22.95,22.97,89261.0,21.0661,21.0661,21.0294,21.0477,89261.0
2017-06-13 15:15:00,22.97,22.97,22.9,22.9,226927.0,21.0477,21.0477,20.9836,20.9836,226927.0
2017-06-13 15:20:00,22.9,22.93,22.89,22.92,137813.0,20.9836,21.0111,20.9744,21.0019,137813.0
2017-06-13 15:25:00,22.92,22.94,22.92,22.92,80489.0,21.0019,21.0203,21.0019,21.0019,80489.0
2017-06-13 15:30:00,22.92,22.95,22.91,22.94,99119.0,21.0019,21.0294,20.9928,21.0203,99119.0
2017-06-13 15:35:00,22.95,22.97,22.94,22.95,125353.0,21.0294,21.0477,21.0203,21.0294,125353.0
2017-06-13 15:40:00,22.95,22.99,22.95,22.99,92928.0,21.0294,21.0661,21.0294,21.0661,92928.0
2017-06-13 15:45:00,22.98,22.99,22.96,22.96,124411.0,21.0569,21.0661,21.0386,21.0386,124411.0
2017-06-13 15:50:00,22.96,23.02,22.96,23.0,240230.0,21.0386,21.0936,21.0386,21.0752,240230.0
2017-06-13 15:55:00,23.01,23.01,22.96,22.96,668867.0,21.0844,21.0844,21.0386,21.0386,668867.0
2017-06-14 09:30:00,23.38,23.42,23.27,23.27,631921.0,21.4234,21.4601,21.3226,21.3226,631921.0
2017-06-14 09:35:00,23.27,23.35,23.27,23.3,374315.0,21.3226,21.3959,21.3226,21.3501,374315.0
2017-06-14 09:40:00,23.3,23.37,23.3,23.32,240833.0,21.3501,21.4143,21.3501,21.3685,240833.0
2017-06-14 09:45:00,23.32,23.33,23.25,23.26,239989.0,21.3685,21.3776,21.3043,21.3135,239989.0
2017-06-14 09:50:00,23.26,23.26,23.18,23.19,197656.0,21.3135,21.3135,21.2402,21.2493,197656.0
2017-06-14 09:55:00,23.18,23.23,23.16,23.21,186065.0,21.2402,21.286,21.2218,21.2677,186065.0
2017-06-14 10:00:00,23.22,23.24,23.19,23.19,134123.0,21.2768,21.2952,21.2493,21.2493,134123.0
2017-06-14 10:05:00,23.19,23.2,23.17,23.19,83446.0,21.2493,21.2585,21.231,21.2493,83446.0
2017-06-14 10:10:00,23.18,23.27,23.18,23.27,215661.0,21.2402,21.3226,21.2402,21.3226,215661.0
2017-06-14 10:15:00,23.27,23.29,23.21,23.24,163980.0,21.3226,21.341,21.2677,21.2952,163980.0
2017-06-14 10:20:00,23.24,23.27,23.24,23.25,73154.0,21.2952,21.3226,21.2952,21.3043,73154.0
2017-06-14 10:25:00,23.25,23.27,23.25,23.26,66455.0,21.3043,21.3226,21.3043,21.3135,66455.0
2017-06-14 10:30:00,23.25,23.27,23.2,23.21,139904.0,21.3043,21.3226,21.2585,21.2677,139904.0
2017-06-14 10:35:00,23.2,23.22,23.16,23.19,124932.0,21.2585,21.2768,21.2218,21.2493,124932.0
2017-06-14 10:40:00,23.19,23.2,23.08,23.09,82725.0,21.2493,21.2585,21.1485,21.1577,82725.0
2017-06-14 10:45:00,23.1,23.14,23.09,23.13,119606.0,21.1669,21.2035,21.1577,21.1944,119606.0
2017-06-14 10:50:00,23.13,23.15,23.09,23.11,59050.0,21.1944,21.2127,21.1577,21.176,59050.0
2017-06-14 10:55:00,23.1,23.17,23.09,23.17,98415.0,21.1669,21.231,21.1577,21.231,98415.0
2017-06-14 11:00:00,23.18,23.18,23.15,23.17,79504.0,21.2402,21.2402,21.2127,21.231,79504.0
2017-06-14 11:05:00,23.17,23.18,23.16,23.17,68570.0,21.231,21.2402,21.2218,21.231,68570.0
2017-06-14 11:10:00,23.17,23.18,23.16,23.17,63308.0,21.231,21.2402,21.2218,21.231,63308.0
2017-06-14 11:15:00,23.17,23.17,23.15,23.16,144799.0,21.231,21.231,21.2127,21.2218,144799.0
2017-06-14 11:20:00,23.15,23.16,23.11,23.16,136327.0,21.2127,21.2218,21.176,21.2218,136327.0
2017-06-14 11:25:00,23.16,23.16,23.12,23.12,93284.0,21.2218,21.2218,21.1852,21.1852,93284.0
2017-06-14 11:30:00,23.12,23.14,23.11,23.13,75736.0,21.1852,21.2035,21.176,21.1944,75736.0
2017-06-14 11:35:00,23.14,23.14,23.11,23.13,41678.0,21.2035,21.2035,21.176,21.1944,41678.0
2017-06-14 11:40:00,23.13,23.17,23.13,23.16,147243.0,21.1944,21.231,21.1944,21.2218,147243.0
2017-06-14 11:45:00,23.16,23.19,23.15,23.15,86217.0,21.2218,21.2493,21.2127,21.2127,86217.0
2017-06-14 11:50:00,23.15,23.15,23.13,23.14,61072.0,21.2127,21.2127,21.1944,21.2035,61072.0
2017-06-14 11:55:00,23.14,23.18,23.14,23.15,74842.0,21.2035,21.2402,21.2035,21.2127,74842.0
2017-06-14 12:00:00,23.14,23.15,23.07,23.08,68560.0,21.2035,21.2127,21.1394,21.1485,68560.0
2017-06-14 12:05:00,23.08,23.08,23.04,23.04,59754.0,21.1485,21.1485,21.1119,21.1119,59754.0
2017-06-14 12:10:00,23.05,23.07,23.05,23.07,43561.0,21.1211,21.1394,21.1211,21.1394,43561.0
2017-06-14 12:15:00,23.07,23.07,23.02,23.03,46336.0,21.1394,21.1394,21.0936,21.1027,46336.0
2017-06-14 12:20:00,23.04,23.07,23.04,23.05,43878.0,21.1119,21.1394,21.1119,21.1211,43878.0
2017-06-14 12:25:00,23.05,23.07,23.03,23.06,43623.0,21.1211,21.1394,21.1027,21.1302,43623.0
2017-06-14 12:30:00,23.06,23.1,23.06,23.1,170223.0,21.1302,21.1669,21.1302,21.1669,170223.0
2017-06-14 12:35:00,23.1,23.11,23.08,23.09,54653.0,21.1669,21.176,21.1485,21.1577,54653.0
2017-06-14 12:40:00,23.09,23.09,23.08,23.09,53201.0,21.1577,21.1577,21.1485,21.1577,53201.0
2017-06-14 12:45:00,23.09,23.1,23.07,23.08,48260.0,21.1577,21.1669,21.1394,21.1485,48260.0
2017-06-14 12:50:00,23.08,23.08,23.07,23.08,11625.0,21.1485,21.1485,21.1394,21.1485,11625.0
2017-06-14 12:55:00,23.08,23.08,23.05,23.06,75497.0,21.1485,21.1485,21.1211,21.1302,75497.0
2017-06-14 13:00:00,23.06,23.06,22.99,22.99,71820.0,21.1302,21.1302,21.0661,21.0661,71820.0
2017-06-14 13:05:00,22.99,23.01,22.97,22.98,87047.0,21.0661,21.0844,21.0477,21.0569,87047.0
2017-06-14 13:10:00,22.98,22.99,22.97,22.97,96199.0,21.0569,21.0661,21.0477,21.0477,96199.0
2017-06-14 13:15:00,22.97,22.99,22.97,22.99,64655.0,21.0477,21.0661,21.0477,21.0661,64655.0
2017-06-14 13:20:00,22.99,23.02,22.99,23.02,83331.0,21.0661,21.0936,21.0661,21.0936,83331.0
2017-06-14 13:25:00,23.02,23.07,23.0,23.06,96240.0,21.0936,21.1394,21.0752,21.1302,96240.0
2017-06-14 13:30:00,23.06,23.07,23.04,23.05,63198.0,21.1302,21.1394,21.1119,21.1211,63198.0
2017-06-14 13:35:00,23.05,23.08,23.04,23.07,68488.0,21.1211,21.1485,21.1119,21.1394,68488.0
2017-06-14 13:40:00,23.08,23.13,23.08,23.11,88348.0,21.1485,21.1944,21.1485,21.176,88348.0
2017-06-14 13:45:00,23.11,23.22,23.11,23.2,122678.0,21.176,21.2768,21.176,21.2585,122678.0
2017-06-14 13:50:00,23.21,23.25,23.21,23.23,224693.0,21.2677,21.3043,21.2677,21.286,224693.0
2017-06-14 13:55:00,23.23,23.25,23.15,23.17,120258.0,21.286,21.3043,21.2127,21.231,120258.0
2017-06-14 14:00:00,23.16,23.37,22.97,23.1,671741.0,21.2218,21.4143,21.0477,21.1669,671741.0
2017-06-14 14:05:00,23.09,23.09,22.93,23.03,377152.0,21.1577,21.1577,21.0111,21.1027,377152.0
2017-06-14 14:10:00,23.02,23.02,22.9,22.92,304164.0,21.0936,21.0936,20.9836,21.0019,304164.0
2017-06-14 14:15:00,22.92,22.92,22.77,22.84,458736.0,21.0019,21.0019,20.8645,20.9286,458736.0
2017-06-14 14:20:00,22.84,22.91,22.77,22.86,361997.0,20.9286,20.9928,20.8645,20.947,361997.0
2017-06-14 14:25:00,22.87,22.88,22.77,22.77,194342.0,20.9561,20.9653,20.8645,20.8645,194342.0
2017-06-14 14:30:00,22.76,22.76,22.51,22.54,512629.0,20.8553,20.8553,20.6262,20.6537,512629.0
2017-06-14 14:35:00,22.53,22.64,22.48,22.51,605607.0,20.6446,20.7454,20.5988,20.6262,605607.0
2017-06-14 14:40:00,22.51,22.64,22.43,22.63,531461.0,20.6262,20.7454,20.5529,20.7362,531461.0
2017-06-14 14:45:00,22.63,22.65,22.56,22.56,400296.0,20.7362,20.7545,20.6721,20.6721,400296.0
2017-06-14 14:50:00,22.57,22.6,22.5,22.54,253299.0,20.6812,20.7087,20.6171,20.6537,253299.0
2017-06-14 14:55:00,22.53,22.58,22.5,22.52,127533.0,20.6446,20.6904,20.6171,20.6354,127533.0
2017-06-14 15:00:00,22.52,22.57,22.47,22.48,285238.0,20.6354,20.6812,20.5896,20.5988,285238.0
2017-06-14 15:05:00,22.47,22.48,22.32,22.39,611416.0,20.5896,20.5988,20.4521,20.5163,611416.0
2017-06-14 15:10:00,22.39,22.45,22.37,22.45,263710.0,20.5163,20.5713,20.498,20.5713,263710.0
2017-06-14 15:15:00,22.45,22.45,22.31,22.33,218134.0,20.5713,20.5713,20.443,20.4613,218134.0
2017-06-14 15:20:00,22.33,22.33,22.1,22.12,540819.0,20.4613,20.4613,20.2506,20.2689,540819.0
2017-06-14 15:25:00,22.11,22.22,22.11,22.2,811549.0,20.2597,20.3605,20.2597,20.3422,811549.0
2017-06-14 15:30:00,22.2,22.33,22.2,22.25,849242.0,20.3422,20.4613,20.3422,20.388,849242.0
2017-06-14 15:35:00,22.25,22.26,22.17,22.25,681118.0,20.388,20.3972,20.3147,20.388,681118.0
2017-06-14 15:40:00,22.25,22.31,22.23,22.23,326542.0,20.388,20.443,20.3697,20.3697,326542.0
2017-06-14 15:45:00,22.23,22.28,22.22,22.25,376861.0,20.3697,20.4155,20.3605,20.388,376861.0
2017-06-14 15:50:00,22.25,22.25,22.2,22.24,351595.0,20.388,20.388,20.3422,20.3788,351595.0
2017-06-14 15:55:00,22.24,22.29,22.17,22.25,2562803.0,20.3788,20.4247,20.3147,20.388,2562803.0
2017-06-15 09:30:00,22.0,22.11,21.96,22.1,833903.0,20.1589,20.2597,20.1223,20.2506,833903.0
2017-06-15 09:35:00,22.09,22.14,22.06,22.14,253724.0,20.2414,20.2872,20.2139,20.2872,253724.0
2017-06-15 09:40:00,22.14,22.27,22.14,22.25,340244.0,20.2872,20.4063,20.2872,20.388,340244.0
2017-06-15 09:45:00,22.25,22.34,22.22,22.22,332056.0,20.388,20.4705,20.3605,20.3605,332056.0
2017-06-15 09:50:00,22.22,22.28,22.22,22.22,174800.0,20.3605,20.4155,20.3605,20.3605,174800.0
2017-06-15 09:55:00,22.22,22.23,22.15,22.15,161335.0,20.3605,20.3697,20.2964,20.2964,161335.0
2017-06-15 10:00:00,22.15,22.18,22.12,22.16,201453.0,20.2964,20.3239,20.2689,20.3055,201453.0
2017-06-15 10:05:00,22.15,22.16,22.11,22.12,120421.0,20.2964,20.3055,20.2597,20.2689,120421.0
2017-06-15 10:10:00,22.11,22.17,22.1,22.15,161091.0,20.2597,20.3147,20.2506,20.2964,161091.0
2017-06-15 10:15:00,22.14,22.17,22.14,22.16,86526.0,20.2872,20.3147,20.2872,20.3055,86526.0
2017-06-15 10:20:00,22.16,22.19,22.16,22.17,183598.0,20.3055,20.333,20.3055,20.3147,183598.0
2017-06-15 10:25:00,22.18,22.21,22.15,22.21,218327.0,20.3239,20.3514,20.2964,20.3514,218327.0
2017-06-15 10:30:00,22.21,22.22,22.16,22.17,192567.0,20.3514,20.3605,20.3055,20.3147,192567.0
2017-06-15 10:35:00,22.17,22.17,22.09,22.1,192323.0,20.3147,20.3147,20.2414,20.2506,192323.0
2017-06-15 10:40:00,22.11,22.16,22.11,22.15,194400.0,20.2597,20.3055,20.2597,20.2964,194400.0
2017-06-15 10:45:00,22.15,22.15,22.1,22.1,114169.0,20.2964,20.2964,20.2506,20.2506,114169.0
2017-06-15 10:50:00,22.1,22.11,22.08,22.09,119870.0,20.2506,20.2597,20.2322,20.2414,119870.0
2017-06-15 10:55:00,22.09,22.15,22.09,22.14,135373.0,20.2414,20.2964,20.2414,20.2872,135373.0
2017-06-15 11:00:00,22.14,22.14,22.03,22.04,146719.0,20.2872,20.2872,20.1864,20.1956,146719.0
2017-06-15 11:05:00,22.03,22.09,22.03,22.08,116184.0,20.1864,20.2414,20.1864,20.2322,116184.0
2017-06-15 11:10:00,22.08,22.11,22.08,22.08,91209.0,20.2322,20.2597,20.2322,20.2322,91209.0
2017-06-15 11:15:00,22.08,22.09,22.06,22.08,91286.0,20.2322,20.2414,20.2139,20.2322,91286.0
2017-06-15 11:20:00,22.08,22.09,22.06,22.07,57699.0,20.2322,20.2414,20.2139,20.2231,57699.0
2017-06-15 11:25:00,22.07,22.09,22.05,22.05,86082.0,20.2231,20.2414,20.2047,20.2047,86082.0
2017-06-15 11:30:00,22.05,22.07,22.03,22.06,155924.0,20.2047,20.2231,20.1864,20.2139,155924.0
2017-06-15 11:35:00,22.06,22.1,22.06,22.09,134457.0,20.2139,20.2506,20.2139,20.2414,134457.0
2017-06-15 11:40:00,22.09,22.13,22.09,22.12,53492.0,20.2414,20.278,20.2414,20.2689,53492.0
2017-06-15 11:45:00,22.13,22.16,22.13,22.14,103779.0,20.278,20.3055,20.278,20.2872,103779.0
2017-06-15 11:50:00,22.14,22.14,22.08,22.08,86361.0,20.2872,20.2872,20.2322,20.2322,86361.0
2017-06-15 11:55:00,22.08,22.11,22.08,22.11,65760.0,20.2322,20.2597,20.2322,20.2597,65760.0
2017-06-15 12:00:00,22.1,22.1,22.07,22.08,9527.0,20.2506,20.2506,20.2231,20.2322,9527.0
2017-06-15 12:05:00,22.07,22.07,22.02,22.03,109528.0,20.2231,20.2231,20.1773,20.1864,109528.0
2017-06-15 12:10:00,22.04,22.05,22.01,22.03,82637.0,20.1956,20.2047,20.1681,20.1864,82637.0
2017-06-15 12:15:00,22.04,22.05,22.01,22.02,230151.0,20.1956,20.2047,20.1681,20.1773,230151.0
2017-06-15 12:20:00,22.02,22.06,22.02,22.05,45276.0,20.1773,20.2139,20.1773,20.2047,45276.0
2017-06-15 12:25:00,22.06,22.08,22.05,22.05,71766.0,20.2139,20.2322,20.2047,20.2047,71766.0
2017-06-15 12:30:00,22.06,22.07,22.05,22.06,40005.0,20.2139,20.2231,20.2047,20.2139,40005.0
2017-06-15 12:35:00,22.06,22.07,22.03,22.05,125176.0,20.2139,20.2231,20.1864,20.2047,125176.0
2017-06-15 12:40:00,22.05,22.05,22.01,22.02,66340.0,20.2047,20.2047,20.1681,20.1773,66340.0
2017-06-15 12:45:00,22.02,22.05,22.01,22.03,32691.0,20.1773,20.2047,20.1681,20.1864,32691.0
2017-06-15 12:50:00,22.03,22.07,22.03,22.06,121460.0,20.1864,20.2231,20.1864,20.2139,121460.0
2017-06-15 12:55:00,22.06,22.06,22.02,22.03,136150.0,20.2139,20.2139,20.1773,20.1864,136150.0
2017-06-15 13:00:00,22.03,22.03,22.02,22.02,33500.0,20.1864,20.1864,20.1773,20.1773,33500.0
2017-06-15 13:05:00,22.02,22.04,22.01,22.01,88400.0,20.1773,20.1956,20.1681,20.1681,88400.0
2017-06-15 13:10:00,22.01,22.01,22.0,22.0,68735.0,20.1681,20.1681,20.1589,20.1589,68735.0
2017-06-15 13:15:00,22.0,22.02,21.99,22.02,38921.0,20.1589,20.1773,20.1498,20.1773,38921.0
2017-06-15 13:20:00,22.02,22.05,22.02,22.03,63859.0,20.1773,20.2047,20.1773,20.1864,63859.0
2017-06-15 13:25:00,22.03,22.03,22.01,22.02,36985.0,20.1864,20.1864,20.1681,20.1773,36985.0
2017-06-15 13:30:00,22.02,22.02,22.0,22.02,31881.0,20.1773,20.1773,20.1589,20.1773,31881.0
2017-06-15 13:35:00,22.01,22.03,22.01,22.02,46255.0,20.1681,20.1864,20.1681,20.1773,46255.0
2017-06-15 13:40:00,22.02,22.06,22.02,22.06,60395.0,20.1773,20.2139,20.1773,20.2139,60395.0
2017-06-15 13:45:00,22.06,22.08,22.06,22.06,59533.0,20.2139,20.2322,20.2139,20.2139,59533.0
2017-06-15 13:50:00,22.05,22.08,22.03,22.08,68359.0,20.2047,20.2322,20.1864,20.2322,68359.0
2017-06-15 13:55:00,22.08,22.08,22.07,22.08,18461.0,20.2322,20.2322,20.2231,20.2322,18461.0
2017-06-15 14:00:00,22.08,22.08,22.06,22.06,55144.0,20.2322,20.2322,20.2139,20.2139,55144.0
2017-06-15 14:05:00,22.06,22.07,22.04,22.05,64456.0,20.2139,20.2231,20.1956,20.2047,64456.0
2017-06-15 14:10:00,22.06,22.07,22.05,22.06,53685.0,20.2139,20.2231,20.2047,20.2139,53685.0
2017-06-15 14:15:00,22.07,22.07,22.05,22.07,57829.0,20.2231,20.2231,20.2047,20.2231,57829.0
2017-06-15 14:20:00,22.07,22.07,22.04,22.07,153842.0,20.2231,20.2231,20.1956,20.2231,153842.0
2017-06-15 14:25:00,22.07,22.08,22.05,22.06,80284.0,20.2231,20.2322,20.2047,20.2139,80284.0
2017-06-15 14:30:00,22.06,22.06,22.04,22.06,44884.0,20.2139,20.2139,20.1956,20.2139,44884.0
2017-06-15 14:35:00,22.06,22.06,22.03,22.03,55123.0,20.2139,20.2139,20.1864,20.1864,55123.0
2017-06-15 14:40:00,22.03,22.05,22.02,22.03,109363.0,20.1864,20.2047,20.1773,20.1864,109363.0
2017-06-15 14:45:00,22.03,22.05,22.03,22.05,44854.0,20.1864,20.2047,20.1864,20.2047,44854.0
2017-06-15 14:50:00,22.05,22.05,22.0,22.01,109578.0,20.2047,20.2047,20.1589,20.1681,109578.0
2017-06-15 14:55:00,22.02,22.02,22.0,22.0,150457.0,20.1773,20.1773,20.1589,20.1589,150457.0
2017-06-15 15:00:00,22.0,22.08,21.99,22.08,316203.0,20.1589,20.2322,20.1498,20.2322,316203.0
2017-06-15 15:05:00,22.08,22.1,22.05,22.1,129037.0,20.2322,20.2506,20.2047,20.2506,129037.0
2017-06-15 15:10:00,22.1,22.12,22.1,22.11,63324.0,20.2506,20.2689,20.2506,20.2597,63324.0
2017-06-15 15:15:00,22.11,22.15,22.11,22.14,111179.0,20.2597,20.2964,20.2597,20.2872,111179.0
2017-06-15 15:20:00,22.15,22.15,22.13,22.13,93640.0,20.2964,20.2964,20.278,20.278,93640.0
2017-06-15 15:25:00,22.13,22.14,22.09,22.1,162433.0,20.278,20.2872,20.2414,20.2506,162433.0
2017-06-15 15:30:00,22.1,22.11,22.07,22.08,198806.0,20.2506,20.2597,20.2231,20.2322,198806.0
2017-06-15 15:35:00,22.08,22.08,22.03,22.05,141886.0,20.2322,20.2322,20.1864,20.2047,141886.0
2017-06-15 15:40:00,22.05,22.05,22.01,22.01,227283.0,20.2047,20.2047,20.1681,20.1681,227283.0
2017-06-15 15:45:00,22.01,22.05,22.0,22.05,160227.0,20.1681,20.2047,20.1589,20.2047,160227.0
2017-06-15 15:50:00,22.05,22.07,22.05,22.06,222178.0,20.2047,20.2231,20.2047,20.2139,222178.0
2017-06-15 15:55:00,22.06,22.12,22.03,22.1,1216165.0,20.2139,20.2689,20.1864,20.2506,1216165.0
2017-06-16 09:30:00,22.05,22.17,22.05,22.11,377824.0,20.2047,20.3147,20.2047,20.2597,377824.0
2017-06-16 09:35:00,22.11,22.14,22.07,22.1,234869.0,20.2597,20.2872,20.2231,20.2506,234869.0
2017-06-16 09:40:00,22.1,22.11,22.04,22.08,144640.0,20.2506,20.2597,20.1956,20.2322,144640.0
2017-06-16 09:45:00,22.08,22.14,22.08,22.11,215022.0,20.2322,20.2872,20.2322,20.2597,215022.0
2017-06-16 09:50:00,22.1,22.1,22.07,22.09,133882.0,20.2506,20.2506,20.2231,20.2414,133882.0
2017-06-16 09:55:00,22.09,22.12,22.09,22.1,111948.0,20.2414,20.2689,20.2414,20.2506,111948.0
2017-06-16 10:00:00,22.11,22.15,22.1,22.11,129142.0,20.2597,20.2964,20.2506,20.2597,129142.0
2017-06-16 10:05:00,22.11,22.11,22.07,22.1,120742.0,20.2597,20.2597,20.2231,20.2506,120742.0
2017-06-16 10:10:00,22.1,22.1,22.07,22.1,133629.0,20.2506,20.2506,20.2231,20.2506,133629.0
2017-06-16 10:15:00,22.11,22.11,22.05,22.08,128437.0,20.2597,20.2597,20.2047,20.2322,128437.0
2017-06-16 10:20:00,22.08,22.1,22.08,22.09,134062.0,20.2322,20.2506,20.2322,20.2414,134062.0
2017-06-16 10:25:00,22.09,22.14,22.08,22.12,144214.0,20.2414,20.2872,20.2322,20.2689,144214.0
2017-06-16 10:30:00,22.13,22.17,22.12,22.16,190026.0,20.278,20.3147,20.2689,20.3055,190026.0
2017-06-16 10:35:00,22.16,22.16,22.09,22.09,115346.0,20.3055,20.3055,20.2414,20.2414,115346.0
2017-06-16 10:40:00,22.09,22.1,22.07,22.09,158724.0,20.2414,20.2506,20.2231,20.2414,158724.0
2017-06-16 10:45:00,22.1,22.17,22.08,22.15,503426.0,20.2506,20.3147,20.2322,20.2964,503426.0
2017-06-16 10:50:00,22.14,22.17,22.11,22.12,214750.0,20.2872,20.3147,20.2597,20.2689,214750.0
2017-06-16 10:55:00,22.12,22.15,22.11,22.15,89694.0,20.2689,20.2964,20.2597,20.2964,89694.0
2017-06-16 11:00:00,22.14,22.16,22.09,22.09,129088.0,20.2872,20.3055,20.2414,20.2414,129088.0
2017-06-16 11:05:00,22.09,22.11,22.08,22.11,162176.0,20.2414,20.2597,20.2322,20.2597,162176.0
2017-06-16 11:10:00,22.11,22.13,22.1,22.11,72538.0,20.2597,20.278,20.2506,20.2597,72538.0
2017-06-16 11:15:00,22.11,22.11,22.09,22.09,55445.0,20.2597,20.2597,20.2414,20.2414,55445.0
2017-06-16 11:20:00,22.09,22.1,22.07,22.07,61009.0,20.2414,20.2506,20.2231,20.2231,61009.0
2017-06-16 11:25:00,22.07,22.08,22.05,22.05,116326.0,20.2231,20.2322,20.2047,20.2047,116326.0
2017-06-16 11:30:00,22.05,22.08,22.05,22.08,142872.0,20.2047,20.2322,20.2047,20.2322,142872.0
2017-06-16 11:35:00,22.08,22.08,22.05,22.05,37771.0,20.2322,20.2322,20.2047,20.2047,37771.0
2017-06-16 11:40:00,22.05,22.05,22.02,22.02,94350.0,20.2047,20.2047,20.1773,20.1773,94350.0
2017-06-16 11:45:00,22.02,22.03,22.01,22.01,86227.0,20.1773,20.1864,20.1681,20.1681,86227.0
2017-06-16 11:50:00,22.01,22.03,22.01,22.02,127886.0,20.1681,20.1864,20.1681,20.1773,127886.0
2017-06-16 11:55:00,22.02,22.02,22.0,22.0,82007.0,20.1773,20.1773,20.1589,20.1589,82007.0
2017-06-16 12:00:00,22.0,22.02,21.99,22.02,76081.0,20.1589,20.1773,20.1498,20.1773,76081.0
2017-06-16 12:05:00,22.01,22.02,21.99,22.01,47230.0,20.1681,20.1773,20.1498,20.1681,47230.0
2017-06-16 12:10:00,22.01,22.02,21.99,22.01,54775.0,20.1681,20.1773,20.1498,20.1681,54775.0
2017-06-16 12:15:00,22.0,22.01,22.0,22.01,69729.0,20.1589,20.1681,20.1589,20.1681,69729.0
2017-06-16 12:20:00,22.01,22.03,21.99,22.02,60434.0,20.1681,20.1864,20.1498,20.1773,60434.0
2017-06-16 12:25:00,22.02,22.05,22.01,22.04,59677.0,20.1773,20.2047,20.1681,20.1956,59677.0
2017-06-16 12:30:00,22.04,22.05,22.02,22.02,93622.0,20.1956,20.2047,20.1773,20.1773,93622.0
2017-06-16 12:35:00,22.02,22.03,22.0,22.01,72702.0,20.1773,20.1864,20.1589,20.1681,72702.0
2017-06-16 12:40:00,22.02,22.03,22.02,22.03,45921.0,20.1773,20.1864,20.1773,20.1864,45921.0
2017-06-16 12:45:00,22.02,22.03,22.02,22.02,50607.0,20.1773,20.1864,20.1773,20.1773,50607.0
2017-06-16 12:50:00,22.02,22.04,22.01,22.03,89367.0,20.1773,20.1956,20.1681,20.1864,89367.0
2017-06-16 12:55:00,22.03,22.05,22.02,22.05,50624.0,20.1864,20.2047,20.1773,20.2047,50624.0
2017-06-16 13:00:00,22.05,22.06,22.03,22.04,64648.0,20.2047,20.2139,20.1864,20.1956,64648.0
2017-06-16 13:05:00,22.04,22.06,22.02,22.02,64438.0,20.1956,20.2139,20.1773,20.1773,64438.0
2017-06-16 13:10:00,22.03,22.03,22.02,22.02,73017.0,20.1864,20.1864,20.1773,20.1773,73017.0
2017-06-16 13:15:00,22.02,22.03,22.01,22.01,33249.0,20.1773,20.1864,20.1681,20.1681,33249.0
2017-06-16 13:20:00,22.01,22.02,21.98,22.01,122431.0,20.1681,20.1773,20.1406,20.1681,122431.0
2017-06-16 13:25:00,22.0,22.0,21.99,22.0,73236.0,20.1589,20.1589,20.1498,20.1589,73236.0
2017-06-16 13:30:00,22.0,22.01,21.99,21.99,42127.0,20.1589,20.1681,20.1498,20.1498,42127.0
2017-06-16 13:35:00,21.99,22.0,21.98,21.98,44500.0,20.1498,20.1589,20.1406,20.1406,44500.0
2017-06-16 13:40:00,21.99,21.99,21.95,21.98,138343.0,20.1498,20.1498,20.1131,20.1406,138343.0
2017-06-16 13:45:00,21.98,21.98,21.96,21.96,50466.0,20.1406,20.1406,20.1223,20.1223,50466.0
2017-06-16 13:50:00,21.95,21.96,21.95,21.95,44774.0,20.1131,20.1223,20.1131,20.1131,44774.0
2017-06-16 13:55:00,21.95,21.97,21.94,21.95,103773.0,20.1131,20.1314,20.1039,20.1131,103773.0
2017-06-16 14:00:00,21.95,21.98,21.95,21.97,65673.0,20.1131,20.1406,20.1131,20.1314,65673.0
2017-06-16 14:05:00,21.97,22.0,21.95,22.0,153137.0,20.1314,20.1589,20.1131,20.1589,153137.0
2017-06-16 14:10:00,22.0,22.01,21.99,22.0,71055.0,20.1589,20.1681,20.1498,20.1589,71055.0
2017-06-16 14:15:00,22.0,22.02,22.0,22.0,86838.0,20.1589,20.1773,20.1589,20.1589,86838.0
2017-06-16 14:20:00,22.0,22.0,21.97,21.98,91160.0,20.1589,20.1589,20.1314,20.1406,91160.0
2017-06-16 14:25:00,21.99,22.01,21.99,22.01,21097.0,20.1498,20.1681,20.1498,20.1681,21097.0
2017-06-16 14:30:00,22.0,22.0,21.99,21.99,59589.0,20.1589,20.1589,20.1498,20.1498,59589.0
2017-06-16 14:35:00,21.99,22.0,21.95,21.97,114603.0,20.1498,20.1589,20.1131,20.1314,114603.0
2017-06-16 14:40:00,21.97,21.99,21.96,21.97,67379.0,20.1314,20.1498,20.1223,20.1314,67379.0
2017-06-16 14:45:00,21.97,22.02,21.97,22.01,74101.0,20.1314,20.1773,20.1314,20.1681,74101.0
2017-06-16 14:50:00,22.02,22.05,22.01,22.03,197029.0,20.1773,20.2047,20.1681,20.1864,197029.0
2017-06-16 14:55:00,22.03,22.03,22.0,22.0,50109.0,20.1864,20.1864,20.1589,20.1589,50109.0
2017-06-16 15:00:00,22.0,22.01,22.0,22.0,60730.0,20.1589,20.1681,20.1589,20.1589,60730.0
2017-06-16 15:05:00,22.0,22.0,21.98,21.98,198717.0,20.1589,20.1589,20.1406,20.1406,198717.0
2017-06-16 15:10:00,21.99,21.99,21.97,21.98,145855.0,20.1498,20.1498,20.1314,20.1406,145855.0
2017-06-16 15:15:00,21.98,21.99,21.95,21.97,109662.0,20.1406,20.1498,20.1131,20.1314,109662.0
2017-06-16 15:20:00,21.97,21.98,21.96,21.98,123373.0,20.1314,20.1406,20.1223,20.1406,123373.0
2017-06-16 15:25:00,21.98,22.01,21.97,22.01,99342.0,20.1406,20.1681,20.1314,20.1681,99342.0
2017-06-16 15:30:00,22.01,22.03,21.99,22.02,144092.0,20.1681,20.1864,20.1498,20.1773,144092.0
2017-06-16 15:35:00,22.03,22.05,22.02,22.02,158057.0,20.1864,20.2047,20.1773,20.1773,158057.0
2017-06-16 15:40:00,22.02,22.03,22.01,22.03,368216.0,20.1773,20.1864,20.1681,20.1864,368216.0
2017-06-16 15:45:00,22.03,22.05,22.03,22.03,193236.0,20.1864,20.2047,20.1864,20.1864,193236.0
2017-06-16 15:50:00,22.02,22.03,22.01,22.02,190392.0,20.1773,20.1864,20.1681,20.1773,190392.0
2017-06-16 15:55:00,22.02,22.06,22.01,22.05,1384391.0,20.1773,20.2139,20.1681,20.2047,1384391.0
2017-06-19 09:30:00,21.93,21.94,21.86,21.94,409983.0,20.0948,20.1039,20.0306,20.1039,409983.0
2017-06-19 09:35:00,21.94,21.97,21.92,21.97,309007.0,20.1039,20.1314,20.0856,20.1314,309007.0
2017-06-19 09:40:00,21.97,21.99,21.89,21.92,202593.0,20.1314,20.1498,20.0581,20.0856,202593.0
2017-06-19 09:45:00,21.92,21.93,21.9,21.92,111126.0,20.0856,20.0948,20.0673,20.0856,111126.0
2017-06-19 09:50:00,21.93,21.98,21.93,21.93,155674.0,20.0948,20.1406,20.0948,20.0948,155674.0
2017-06-19 09:55:00,21.93,21.94,21.89,21.91,216802.0,20.0948,20.1039,20.0581,20.0765,216802.0
2017-06-19 10:00:00,21.91,21.94,21.91,21.93,124068.0,20.0765,20.1039,20.0765,20.0948,124068.0
2017-06-19 10:05:00,21.94,21.97,21.93,21.96,63469.0,20.1039,20.1314,20.0948,20.1223,63469.0
2017-06-19 10:10:00,21.95,21.97,21.93,21.97,105794.0,20.1131,20.1314,20.0948,20.1314,105794.0
2017-06-19 10:15:00,21.97,22.02,21.97,22.02,120499.0,20.1314,20.1773,20.1314,20.1773,120499.0
2017-06-19 10:20:00,22.02,22.02,21.99,22.02,86735.0,20.1773,20.1773,20.1498,20.1773,86735.0
2017-06-19 10:25:00,22.03,22.03,22.0,22.01,66936.0,20.1864,20.1864,20.1589,20.1681,66936.0
2017-06-19 10:30:00,22.02,22.02,21.99,22.01,56897.0,20.1773,20.1773,20.1498,20.1681,56897.0
2017-06-19 10:35:00,22.01,22.01,22.0,22.0,63164.0,20.1681,20.1681,20.1589,20.1589,63164.0
2017-06-19 10:40:00,21.99,22.0,21.94,21.99,147496.0,20.1498,20.1589,20.1039,20.1498,147496.0
2017-06-19 10:45:00,21.99,22.03,21.98,22.01,77814.0,20.1498,20.1864,20.1406,20.1681,77814.0
2017-06-19 10:50:00,22.01,22.07,22.01,22.06,147653.0,20.1681,20.2231,20.1681,20.2139,147653.0
2017-06-19 10:55:00,22.06,22.07,22.02,22.04,102987.0,20.2139,20.2231,20.1773,20.1956,102987.0
2017-06-19 11:00:00,22.05,22.08,22.03,22.07,90914.0,20.2047,20.2322,20.1864,20.2231,90914.0
2017-06-19 11:05:00,22.07,22.14,22.06,22.14,209724.0,20.2231,20.2872,20.2139,20.2872,209724.0
2017-06-19 11:10:00,22.14,22.17,22.12,22.16,137315.0,20.2872,20.3147,20.2689,20.3055,137315.0
2017-06-19 11:15:00,22.17,22.2,22.17,22.19,332854.0,20.3147,20.3422,20.3147,20.333,332854.0
2017-06-19 11:20:00,22.18,22.2,22.15,22.16,105219.0,20.3239,20.3422,20.2964,20.3055,105219.0
2017-06-19 11:25:00,22.16,22.16,22.09,22.1,168272.0,20.3055,20.3055,20.2414,20.2506,168272.0
2017-06-19 11:30:00,22.1,22.15,22.09,22.13,72528.0,20.2506,20.2964,20.2414,20.278,72528.0
2017-06-19 11:35:00,22.13,22.14,22.1,22.1,33162.0,20.278,20.2872,20.2506,20.2506,33162.0
2017-06-19 11:40:00,22.1,22.13,22.1,22.12,32765.0,20.2506,20.278,20.2506,20.2689,32765.0
2017-06-19 11:45:00,22.11,22.11,22.06,22.07,95804.0,20.2597,20.2597,20.2139,20.2231,95804.0
2017-06-19 11:50:00,22.07,22.1,22.05,22.1,56309.0,20.2231,20.2506,20.2047,20.2506,56309.0
2017-06-19 11:55:00,22.1,22.12,22.08,22.09,42191.0,20.2506,20.2689,20.2322,20.2414,42191.0
2017-06-19 12:00:00,22.08,22.08,22.07,22.07,43392.0,20.2322,20.2322,20.2231,20.2231,43392.0
2017-06-19 12:05:00,22.07,22.09,22.07,22.09,54627.0,20.2231,20.2414,20.2231,20.2414,54627.0
2017-06-19 12:10:00,22.08,22.08,22.06,22.06,27032.0,20.2322,20.2322,20.2139,20.2139,27032.0
2017-06-19 12:15:00,22.06,22.07,22.05,22.07,80462.0,20.2139,20.2231,20.2047,20.2231,80462.0
2017-06-19 12:20:00,22.07,22.08,22.03,22.05,135292.0,20.2231,20.2322,20.1864,20.2047,135292.0
2017-06-19 12:25:00,22.05,22.08,22.05,22.08,67680.0,20.2047,20.2322,20.2047,20.2322,67680.0
2017-06-19 12:30:00,22.08,22.09,22.08,22.08,43248.0,20.2322,20.2414,20.2322,20.2322,43248.0
2017-06-19 12:35:00,22.07,22.08,22.07,22.08,29029.0,20.2231,20.2322,20.2231,20.2322,29029.0
2017-06-19 12:40:00,22.07,22.07,22.03,22.05,39485.0,20.2231,20.2231,20.1864,20.2047,39485.0
2017-06-19 12:45:00,22.05,22.06,22.02,22.02,58585.0,20.2047,20.2139,20.1773,20.1773,58585.0
2017-06-19 12:50:00,22.02,22.02,22.0,22.01,70805.0,20.1773,20.1773,20.1589,20.1681,70805.0
2017-06-19 12:55:00,22.01,22.03,22.01,22.03,30904.0,20.1681,20.1864,20.1681,20.1864,30904.0
2017-06-19 13:00:00,22.03,22.05,22.03,22.05,37226.0,20.1864,20.2047,20.1864,20.2047,37226.0
2017-06-19 13:05:00,22.05,22.05,22.03,22.03,39858.0,20.2047,20.2047,20.1864,20.1864,39858.0
2017-06-19 13:10:00,22.04,22.06,22.04,22.05,23532.0,20.1956,20.2139,20.1956,20.2047,23532.0
2017-06-19 13:15:00,22.05,22.06,22.03,22.05,109831.0,20.2047,20.2139,20.1864,20.2047,109831.0
2017-06-19 13:20:00,22.05,22.06,22.03,22.03,34544.0,20.2047,20.2139,20.1864,20.1864,34544.0
2017-06-19 13:25:00,22.02,22.02,21.99,22.0,143267.0,20.1773,20.1773,20.1498,20.1589,143267.0
2017-06-19 13:30:00,22.01,22.02,22.0,22.0,19523.0,20.1681,20.1773,20.1589,20.1589,19523.0
2017-06-19 13:35:00,22.0,22.01,21.98,22.0,46466.0,20.1589,20.1681,20.1406,20.1589,46466.0
2017-06-19 13:40:00,22.0,22.01,21.99,22.01,29740.0,20.1589,20.1681,20.1498,20.1681,29740.0
2017-06-19 13:45:00,22.02,22.04,22.01,22.02,62780.0,20.1773,20.1956,20.1681,20.1773,62780.0
2017-06-19 13:50:00,22.03,22.04,22.02,22.02,14100.0,20.1864,20.1956,20.1773,20.1773,14100.0
2017-06-19 13:55:00,22.03,22.04,22.03,22.03,37158.0,20.1864,20.1956,20.1864,20.1864,37158.0
2017-06-19 14:00:00,22.03,22.04,22.0,22.03,40814.0,20.1864,20.1956,20.1589,20.1864,40814.0
2017-06-19 14:05:00,22.03,22.04,22.02,22.03,51260.0,20.1864,20.1956,20.1773,20.1864,51260.0
2017-06-19 14:10:00,22.03,22.03,22.01,22.02,50685.0,20.1864,20.1864,20.1681,20.1773,50685.0
2017-06-19 14:15:00,22.01,22.02,22.0,22.02,47415.0,20.1681,20.1773,20.1589,20.1773,47415.0
2017-06-19 14:20:00,22.02,22.04,22.02,22.04,24192.0,20.1773,20.1956,20.1773,20.1956,24192.0
2017-06-19 14:25:00,22.03,22.06,22.03,22.05,60086.0,20.1864,20.2139,20.1864,20.2047,60086.0
2017-06-19 14:30:00,22.05,22.06,22.03,22.04,97929.0,20.2047,20.2139,20.1864,20.1956,97929.0
2017-06-19 14:35:00,22.05,22.06,22.04,22.06,39675.0,20.2047,20.2139,20.1956,20.2139,39675.0
2017-06-19 14:40:00,22.05,22.05,22.04,22.05,54354.0,20.2047,20.2047,20.1956,20.2047,54354.0
2017-06-19 14:45:00,22.06,22.06,22.02,22.03,50901.0,20.2139,20.2139,20.1773,20.1864,50901.0
2017-06-19 14:50:00,22.04,22.06,22.04,22.06,16728.0,20.1956,20.2139,20.1956,20.2139,16728.0
2017-06-19 14:55:00,22.05,22.06,22.03,22.03,83634.0,20.2047,20.2139,20.1864,20.1864,83634.0
2017-06-19 15:00:00,22.03,22.03,22.0,22.0,81827.0,20.1864,20.1864,20.1589,20.1589,81827.0
2017-06-19 15:05:00,22.0,22.01,22.0,22.01,19485.0,20.1589,20.1681,20.1589,20.1681,19485.0
2017-06-19 15:10:00,22.02,22.03,22.01,22.02,74480.0,20.1773,20.1864,20.1681,20.1773,74480.0
2017-06-19 15:15:00,22.01,22.05,22.01,22.05,33776.0,20.1681,20.2047,20.1681,20.2047,33776.0
2017-06-19 15:20:00,22.05,22.05,22.03,22.03,63011.0,20.2047,20.2047,20.1864,20.1864,63011.0
2017-06-19 15:25:00,22.03,22.05,22.01,22.02,69200.0,20.1864,20.2047,20.1681,20.1773,69200.0
2017-06-19 15:30:00,22.02,22.03,22.02,22.02,19339.0,20.1773,20.1864,20.1773,20.1773,19339.0
2017-06-19 15:35:00,22.02,22.03,22.0,22.01,106113.0,20.1773,20.1864,20.1589,20.1681,106113.0
2017-06-19 15:40:00,22.01,22.01,21.95,21.95,144770.0,20.1681,20.1681,20.1131,20.1131,144770.0
2017-06-19 15:45:00,21.95,21.97,21.94,21.97,140579.0,20.1131,20.1314,20.1039,20.1314,140579.0
2017-06-19 15:50:00,21.97,21.99,21.97,21.98,212253.0,20.1314,20.1498,20.1314,20.1406,212253.0
2017-06-19 15:55:00,21.98,22.0,21.93,21.94,715604.0,20.1406,20.1589,20.0948,20.1039,715604.0
2017-06-20 09:30:00,21.96,21.97,21.85,21.89,230034.0,20.1223,20.1314,20.0215,20.0581,230034.0
2017-06-20 09:35:00,21.89,21.92,21.85,21.87,209304.0,20.0581,20.0856,20.0215,20.0398,209304.0
2017-06-20 09:40:00,21.86,21.89,21.82,21.85,180743.0,20.0306,20.0581,19.994,20.0215,180743.0
2017-06-20 09:45:00,21.86,21.86,21.8,21.81,142891.0,20.0306,20.0306,19.9757,19.9848,142891.0
2017-06-20 09:50:00,21.8,21.85,21.76,21.85,157088.0,19.9757,20.0215,19.939,20.0215,157088.0
2017-06-20 09:55:00,21.85,21.87,21.83,21.85,187831.0,20.0215,20.0398,20.0032,20.0215,187831.0
2017-06-20 10:00:00,21.85,21.85,21.8,21.82,146900.0,20.0215,20.0215,19.9757,19.994,146900.0
2017-06-20 10:05:00,21.81,21.83,21.8,21.83,120756.0,19.9848,20.0032,19.9757,20.0032,120756.0
2017-06-20 10:10:00,21.83,21.85,21.81,21.84,62962.0,20.0032,20.0215,19.9848,20.0123,62962.0
2017-06-20 10:15:00,21.84,21.89,21.83,21.86,407255.0,20.0123,20.0581,20.0032,20.0306,407255.0
2017-06-20 10:20:00,21.86,21.88,21.85,21.85,92233.0,20.0306,20.049,20.0215,20.0215,92233.0
2017-06-20 10:25:00,21.84,21.9,21.83,21.89,136229.0,20.0123,20.0673,20.0032,20.0581,136229.0
2017-06-20 10:30:00,21.89,21.91,21.86,21.87,180704.0,20.0581,20.0765,20.0306,20.0398,180704.0
2017-06-20 10:35:00,21.86,21.89,21.84,21.84,71591.0,20.0306,20.0581,20.0123,20.0123,71591.0
2017-06-20 10:40:00,21.84,21.87,21.83,21.83,76824.0,20.0123,20.0398,20.0032,20.0032,76824.0
2017-06-20 10:45:00,21.83,21.83,21.82,21.82,41248.0,20.0032,20.0032,19.994,19.994,41248.0
2017-06-20 10:50:00,21.82,21.83,21.82,21.82,90530.0,19.994,20.0032,19.994,19.994,90530.0
2017-06-20 10:55:00,21.81,21.82,21.76,21.77,190219.0,19.9848,19.994,19.939,19.9482,190219.0
2017-06-20 11:00:00,21.77,21.78,21.76,21.78,81431.0,19.9482,19.9573,19.939,19.9573,81431.0
2017-06-20 11:05:00,21.78,21.83,21.77,21.83,146479.0,19.9573,20.0032,19.9482,20.0032,146479.0
2017-06-20 11:10:00,21.83,21.83,21.82,21.83,87164.0,20.0032,20.0032,19.994,20.0032,87164.0
2017-06-20 11:15:00,21.84,21.87,21.84,21.85,108863.0,20.0123,20.0398,20.0123,20.0215,108863.0
2017-06-20 11:20:00,21.85,21.86,21.84,21.85,95367.0,20.0215,20.0306,20.0123,20.0215,95367.0
2017-06-20 11:25:00,21.85,21.85,21.83,21.84,93103.0,20.0215,20.0215,20.0032,20.0123,93103.0
2017-06-20 11:30:00,21.85,21.86,21.84,21.84,53731.0,20.0215,20.0306,20.0123,20.0123,53731.0
2017-06-20 11:35:00,21.84,21.85,21.83,21.84,100215.0,20.0123,20.0215,20.0032,20.0123,100215.0
2017-06-20 11:40:00,21.84,21.84,21.82,21.82,126589.0,20.0123,20.0123,19.994,19.994,126589.0
2017-06-20 11:45:00,21.82,21.85,21.82,21.85,76434.0,19.994,20.0215,19.994,20.0215,76434.0
2017-06-20 11:50:00,21.86,21.89,21.86,21.88,90968.0,20.0306,20.0581,20.0306,20.049,90968.0
2017-06-20 11:55:00,21.88,21.88,21.86,21.88,41630.0,20.049,20.049,20.0306,20.049,41630.0
2017-06-20 12:00:00,21.87,21.87,21.86,21.87,62435.0,20.0398,20.0398,20.0306,20.0398,62435.0
2017-06-20 12:05:00,21.87,21.88,21.86,21.88,65130.0,20.0398,20.049,20.0306,20.049,65130.0
2017-06-20 12:10:00,21.88,21.89,21.85,21.85,90831.0,20.049,20.0581,20.0215,20.0215,90831.0
2017-06-20 12:15:00,21.86,21.87,21.85,21.87,28307.0,20.0306,20.0398,20.0215,20.0398,28307.0
2017-06-20 12:20:00,21.86,21.86,21.84,21.84,80623.0,20.0306,20.0306,20.0123,20.0123,80623.0
2017-06-20 12:25:00,21.85,21.85,21.84,21.85,16372.0,20.0215,20.0215,20.0123,20.0215,16372.0
2017-06-20 12:30:00,21.85,21.85,21.82,21.82,26019.0,20.0215,20.0215,19.994,19.994,26019.0
2017-06-20 12:35:00,21.81,21.82,21.8,21.82,47360.0,19.9848,19.994,19.9757,19.994,47360.0
2017-06-20 12:40:00,21.82,21.82,21.8,21.81,27177.0,19.994,19.994,19.9757,19.9848,27177.0
2017-06-20 12:45:00,21.81,21.83,21.8,21.8,56752.0,19.9848,20.0032,19.9757,19.9757,56752.0
2017-06-20 12:50:00,21.8,21.82,21.8,21.81,23355.0,19.9757,19.994,19.9757,19.9848,23355.0
2017-06-20 12:55:00,21.81,21.81,21.8,21.81,32186.0,19.9848,19.9848,19.9757,19.9848,32186.0
2017-06-20 13:00:00,21.82,21.85,21.82,21.85,48955.0,19.994,20.0215,19.994,20.0215,48955.0
2017-06-20 13:05:00,21.85,21.87,21.84,21.85,75375.0,20.0215,20.0398,20.0123,20.0215,75375.0
2017-06-20 13:10:00,21.84,21.84,21.82,21.84,33906.0,20.0123,20.0123,19.994,20.0123,33906.0
2017-06-20 13:15:00,21.84,21.84,21.83,21.83,32482.0,20.0123,20.0123,20.0032,20.0032,32482.0
2017-06-20 13:20:00,21.83,21.83,21.8,21.8,48752.0,20.0032,20.0032,19.9757,19.9757,48752.0
2017-06-20 13:25:00,21.81,21.81,21.8,21.81,17824.0,19.9848,19.9848,19.9757,19.9848,17824.0
2017-06-20 13:30:00,21.81,21.81,21.79,21.79,48821.0,19.9848,19.9848,19.9665,19.9665,48821.0
2017-06-20 13:35:00,21.78,21.78,21.76,21.77,69684.0,19.9573,19.9573,19.939,19.9482,69684.0
2017-06-20 13:40:00,21.78,21.78,21.77,21.77,18364.0,19.9573,19.9573,19.9482,19.9482,18364.0
2017-06-20 13:45:00,21.77,21.77,21.76,21.76,34623.0,19.9482,19.9482,19.939,19.939,34623.0
2017-06-20 13:50:00,21.76,21.79,21.76,21.78,32138.0,19.939,19.9665,19.939,19.9573,32138.0
2017-06-20 13:55:00,21.78,21.78,21.76,21.76,21856.0,19.9573,19.9573,19.939,19.939,21856.0
2017-06-20 14:00:00,21.76,21.78,21.75,21.78,69762.0,19.939,19.9573,19.9298,19.9573,69762.0
2017-06-20 14:05:00,21.78,21.78,21.77,21.77,21767.0,19.9573,19.9573,19.9482,19.9482,21767.0
2017-06-20 14:10:00,21.77,21.78,21.76,21.77,171975.0,19.9482,19.9573,19.939,19.9482,171975.0
2017-06-20 14:15:00,21.77,21.8,21.77,21.78,56927.0,19.9482,19.9757,19.9482,19.9573,56927.0
2017-06-20 14:20:00,21.78,21.8,21.78,21.79,16199.0,19.9573,19.9757,19.9573,19.9665,16199.0
2017-06-20 14:25:00,21.8,21.83,21.8,21.82,65776.0,19.9757,20.0032,19.9757,19.994,65776.0
2017-06-20 14:30:00,21.83,21.83,21.81,21.82,20759.0,20.0032,20.0032,19.9848,19.994,20759.0
2017-06-20 14:35:00,21.82,21.83,21.81,21.83,62919.0,19.994,20.0032,19.9848,20.0032,62919.0
2017-06-20 14:40:00,21.83,21.83,21.82,21.83,42226.0,20.0032,20.0032,19.994,20.0032,42226.0
2017-06-20 14:45:00,21.83,21.85,21.83,21.84,112104.0,20.0032,20.0215,20.0032,20.0123,112104.0
2017-06-20 14:50:00,21.84,21.85,21.83,21.83,34882.0,20.0123,20.0215,20.0032,20.0032,34882.0
2017-06-20 14:55:00,21.83,21.83,21.82,21.83,63555.0,20.0032,20.0032,19.994,20.0032,63555.0
2017-06-20 15:00:00,21.83,21.83,21.81,21.82,60101.0,20.0032,20.0032,19.9848,19.994,60101.0
2017-06-20 15:05:00,21.82,21.83,21.82,21.83,80274.0,19.994,20.0032,19.994,20.0032,80274.0
2017-06-20 15:10:00,21.83,21.83,21.8,21.81,55158.0,20.0032,20.0032,19.9757,19.9848,55158.0
2017-06-20 15:15:00,21.82,21.82,21.81,21.82,17333.0,19.994,19.994,19.9848,19.994,17333.0
2017-06-20 15:20:00,21.82,21.83,21.82,21.83,60448.0,19.994,20.0032,19.994,20.0032,60448.0
2017-06-20 15:25:00,21.83,21.84,21.83,21.84,41982.0,20.0032,20.0123,20.0032,20.0123,41982.0
2017-06-20 15:30:00,21.84,21.87,21.84,21.85,73405.0,20.0123,20.0398,20.0123,20.0215,73405.0
2017-06-20 15:35:00,21.85,21.88,21.85,21.87,217221.0,20.0215,20.049,20.0215,20.0398,217221.0
2017-06-20 15:40:00,21.86,21.88,21.85,21.88,78441.0,20.0306,20.049,20.0215,20.049,78441.0
2017-06-20 15:45:00,21.88,21.9,21.85,21.86,260639.0,20.049,20.0673,20.0215,20.0306,260639.0
2017-06-20 15:50:00,21.85,21.85,21.82,21.83,183744.0,20.0215,20.0215,19.994,20.0032,183744.0
2017-06-20 15:55:00,21.83,21.83,21.77,21.78,582120.0,20.0032,20.0032,19.9482,19.9573,582120.0
2017-06-21 09:30:00,21.82,21.86,21.77,21.82,296614.0,19.994,20.0306,19.9482,19.994,296614.0
2017-06-21 09:35:00,21.82,21.86,21.82,21.86,162158.0,19.994,20.0306,19.994,20.0306,162158.0
2017-06-21 09:40:00,21.86,21.94,21.86,21.91,197715.0,20.0306,20.1039,20.0306,20.0765,197715.0
2017-06-21 09:45:00,21.91,21.94,21.87,21.91,137451.0,20.0765,20.1039,20.0398,20.0765,137451.0
2017-06-21 09:50:00,21.9,21.9,21.86,21.88,134249.0,20.0673,20.0673,20.0306,20.049,134249.0
2017-06-21 09:55:00,21.88,21.92,21.88,21.92,92763.0,20.049,20.0856,20.049,20.0856,92763.0
2017-06-21 10:00:00,21.92,21.92,21.86,21.87,163109.0,20.0856,20.0856,20.0306,20.0398,163109.0
2017-06-21 10:05:00,21.88,21.91,21.88,21.91,54503.0,20.049,20.0765,20.049,20.0765,54503.0
2017-06-21 10:10:00,21.9,21.95,21.9,21.95,128810.0,20.0673,20.1131,20.0673,20.1131,128810.0
2017-06-21 10:15:00,21.95,21.97,21.94,21.95,108068.0,20.1131,20.1314,20.1039,20.1131,108068.0
2017-06-21 10:20:00,21.96,22.01,21.96,21.98,173430.0,20.1223,20.1681,20.1223,20.1406,173430.0
2017-06-21 10:25:00,21.98,22.0,21.98,22.0,59950.0,20.1406,20.1589,20.1406,20.1589,59950.0
2017-06-21 10:30:00,22.0,22.08,22.0,22.06,152568.0,20.1589,20.2322,20.1589,20.2139,152568.0
2017-06-21 10:35:00,22.06,22.13,22.05,22.09,236811.0,20.2139,20.278,20.2047,20.2414,236811.0
2017-06-21 10:40:00,22.08,22.1,22.08,22.08,160601.0,20.2322,20.2506,20.2322,20.2322,160601.0
2017-06-21 10:45:00,22.08,22.08,22.03,22.03,110769.0,20.2322,20.2322,20.1864,20.1864,110769.0
2017-06-21 10:50:00,22.03,22.05,22.02,22.04,89398.0,20.1864,20.2047,20.1773,20.1956,89398.0
2017-06-21 10:55:00,22.04,22.08,22.04,22.08,95672.0,20.1956,20.2322,20.1956,20.2322,95672.0
2017-06-21 11:00:00,22.08,22.09,22.03,22.03,84819.0,20.2322,20.2414,20.1864,20.1864,84819.0
2017-06-21 11:05:00,22.03,22.05,22.01,22.03,48264.0,20.1864,20.2047,20.1681,20.1864,48264.0
2017-06-21 11:10:00,22.03,22.09,22.02,22.09,96123.0,20.1864,20.2414,20.1773,20.2414,96123.0
2017-06-21 11:15:00,22.09,22.11,22.07,22.09,48291.0,20.2414,20.2597,20.2231,20.2414,48291.0
2017-06-21 11:20:00,22.09,22.09,22.04,22.05,255783.0,20.2414,20.2414,20.1956,20.2047,255783.0
2017-06-21 11:25:00,22.04,22.05,22.03,22.04,85056.0,20.1956,20.2047,20.1864,20.1956,85056.0
2017-06-21 11:30:00,22.03,22.05,22.02,22.02,79520.0,20.1864,20.2047,20.1773,20.1773,79520.0
2017-06-21 11:35:00,22.02,22.02,22.0,22.0,66066.0,20.1773,20.1773,20.1589,20.1589,66066.0
2017-06-21 11:40:00,22.0,22.03,22.0,22.03,25831.0,20.1589,20.1864,20.1589,20.1864,25831.0
2017-06-21 11:45:00,22.04,22.05,22.03,22.04,32890.0,20.1956,20.2047,20.1864,20.1956,32890.0
2017-06-21 11:50:00,22.04,22.05,22.03,22.05,21136.0,20.1956,20.2047,20.1864,20.2047,21136.0
2017-06-21 11:55:00,22.05,22.06,22.03,22.03,39690.0,20.2047,20.2139,20.1864,20.1864,39690.0
2017-06-21 12:00:00,22.03,22.07,22.03,22.07,59771.0,20.1864,20.2231,20.1864,20.2231,59771.0
2017-06-21 12:05:00,22.07,22.09,22.06,22.06,112389.0,20.2231,20.2414,20.2139,20.2139,112389.0
2017-06-21 12:10:00,22.06,22.07,22.06,22.07,13270.0,20.2139,20.2231,20.2139,20.2231,13270.0
2017-06-21 12:15:00,22.08,22.08,22.06,22.06,40641.0,20.2322,20.2322,20.2139,20.2139,40641.0
2017-06-21 12:20:00,22.06,22.06,22.05,22.05,52186.0,20.2139,20.2139,20.2047,20.2047,52186.0
2017-06-21 12:25:00,22.05,22.05,22.03,22.04,17281.0,20.2047,20.2047,20.1864,20.1956,17281.0
2017-06-21 12:30:00,22.03,22.05,22.02,22.04,47189.0,20.1864,20.2047,20.1773,20.1956,47189.0
2017-06-21 12:35:00,22.03,22.05,22.01,22.01,59506.0,20.1864,20.2047,20.1681,20.1681,59506.0
2017-06-21 12:40:00,22.0,22.0,21.99,21.99,65840.0,20.1589,20.1589,20.1498,20.1498,65840.0
2017-06-21 12:45:00,21.99,22.0,21.97,21.99,23502.0,20.1498,20.1589,20.1314,20.1498,23502.0
2017-06-21 12:50:00,21.99,21.99,21.98,21.98,37360.0,20.1498,20.1498,20.1406,20.1406,37360.0
2017-06-21 12:55:00,21.98,22.02,21.98,22.0,7647.0,20.1406,20.1773,20.1406,20.1589,7647.0
2017-06-21 13:00:00,22.0,22.02,22.0,22.0,23569.0,20.1589,20.1773,20.1589,20.1589,23569.0
2017-06-21 13:05:00,22.0,22.02,22.0,22.0,37223.0,20.1589,20.1773,20.1589,20.1589,37223.0
2017-06-21 13:10:00,22.0,22.01,21.98,21.99,56916.0,20.1589,20.1681,20.1406,20.1498,56916.0
2017-06-21 13:15:00,21.99,21.99,21.96,21.97,33720.0,20.1498,20.1498,20.1223,20.1314,33720.0
2017-06-21 13:20:00,21.96,21.99,21.96,21.98,26000.0,20.1223,20.1498,20.1223,20.1406,26000.0
2017-06-21 13:25:00,21.97,21.99,21.97,21.99,20645.0,20.1314,20.1498,20.1314,20.1498,20645.0
2017-06-21 13:30:00,21.99,22.0,21.99,22.0,35442.0,20.1498,20.1589,20.1498,20.1589,35442.0
2017-06-21 13:35:00,22.0,22.01,22.0,22.01,6586.0,20.1589,20.1681,20.1589,20.1681,6586.0
2017-06-21 13:40:00,22.0,22.01,22.0,22.0,20943.0,20.1589,20.1681,20.1589,20.1589,20943.0
2017-06-21 13:45:00,22.01,22.01,22.0,22.01,18829.0,20.1681,20.1681,20.1589,20.1681,18829.0
2017-06-21 13:50:00,22.01,22.01,22.0,22.0,54142.0,20.1681,20.1681,20.1589,20.1589,54142.0
2017-06-21 13:55:00,22.0,22.01,21.99,21.99,6965.0,20.1589,20.1681,20.1498,20.1498,6965.0
2017-06-21 14:00:00,21.99,21.99,21.97,21.99,55670.0,20.1498,20.1498,20.1314,20.1498,55670.0
2017-06-21 14:05:00,21.99,22.0,21.97,21.98,29117.0,20.1498,20.1589,20.1314,20.1406,29117.0
2017-06-21 14:10:00,21.98,22.0,21.98,21.98,39393.0,20.1406,20.1589,20.1406,20.1406,39393.0
2017-06-21 14:15:00,21.98,21.98,21.96,21.97,34438.0,20.1406,20.1406,20.1223,20.1314,34438.0
2017-06-21 14:20:00,21.97,21.99,21.97,21.99,42919.0,20.1314,20.1498,20.1314,20.1498,42919.0
2017-06-21 14:25:00,21.99,22.0,21.99,22.0,17790.0,20.1498,20.1589,20.1498,20.1589,17790.0
2017-06-21 14:30:00,22.0,22.03,21.99,22.01,178232.0,20.1589,20.1864,20.1498,20.1681,178232.0
2017-06-21 14:35:00,22.01,22.05,22.01,22.05,55519.0,20.1681,20.2047,20.1681,20.2047,55519.0
2017-06-21 14:40:00,22.05,22.07,22.05,22.07,86933.0,20.2047,20.2231,20.2047,20.2231,86933.0
2017-06-21 14:45:00,22.08,22.08,22.06,22.07,64016.0,20.2322,20.2322,20.2139,20.2231,64016.0
2017-06-21 14:50:00,22.08,22.09,22.08,22.09,23100.0,20.2322,20.2414,20.2322,20.2414,23100.0
2017-06-21 14:55:00,22.09,22.09,22.07,22.08,56947.0,20.2414,20.2414,20.2231,20.2322,56947.0
2017-06-21 15:00:00,22.08,22.09,22.07,22.08,69694.0,20.2322,20.2414,20.2231,20.2322,69694.0
2017-06-21 15:05:00,22.08,22.09,22.08,22.08,63348.0,20.2322,20.2414,20.2322,20.2322,63348.0
2017-06-21 15:10:00,22.08,22.09,22.08,22.08,59272.0,20.2322,20.2414,20.2322,20.2322,59272.0
2017-06-21 15:15:00,22.07,22.09,22.07,22.09,47109.0,20.2231,20.2414,20.2231,20.2414,47109.0
2017-06-21 15:20:00,22.08,22.08,22.07,22.08,83640.0,20.2322,20.2322,20.2231,20.2322,83640.0
2017-06-21 15:25:00,22.08,22.09,22.07,22.07,52660.0,20.2322,20.2414,20.2231,20.2231,52660.0
2017-06-21 15:30:00,22.08,22.08,22.06,22.08,60641.0,20.2322,20.2322,20.2139,20.2322,60641.0
2017-06-21 15:35:00,22.08,22.08,22.05,22.06,48178.0,20.2322,20.2322,20.2047,20.2139,48178.0
2017-06-21 15:40:00,22.06,22.1,22.06,22.08,96681.0,20.2139,20.2506,20.2139,20.2322,96681.0
2017-06-21 15:45:00,22.08,22.09,22.08,22.09,42368.0,20.2322,20.2414,20.2322,20.2414,42368.0
2017-06-21 15:50:00,22.09,22.1,22.08,22.08,199999.0,20.2414,20.2506,20.2322,20.2322,199999.0
2017-06-21 15:55:00,22.08,22.13,22.07,22.11,895991.0,20.2322,20.278,20.2231,20.2597,895991.0
2017-06-22 09:30:00,22.36,22.38,22.32,22.34,302796.0,20.4888,20.5071,20.4521,20.4705,302796.0
2017-06-22 09:35:00,22.34,22.39,22.34,22.35,127326.0,20.4705,20.5163,20.4705,20.4796,127326.0
2017-06-22 09:40:00,22.35,22.39,22.35,22.35,115660.0,20.4796,20.5163,20.4796,20.4796,115660.0
2017-06-22 09:45:00,22.34,22.34,22.28,22.28,120702.0,20.4705,20.4705,20.4155,20.4155,120702.0
2017-06-22 09:50:00,22.28,22.34,22.27,22.34,110951.0,20.4155,20.4705,20.4063,20.4705,110951.0
2017-06-22 09:55:00,22.35,22.35,22.3,22.31,146458.0,20.4796,20.4796,20.4338,20.443,146458.0
2017-06-22 10:00:00,22.31,22.34,22.28,22.28,131102.0,20.443,20.4705,20.4155,20.4155,131102.0
2017-06-22 10:05:00,22.28,22.3,22.28,22.29,91133.0,20.4155,20.4338,20.4155,20.4247,91133.0
2017-06-22 10:10:00,22.29,22.3,22.27,22.29,162721.0,20.4247,20.4338,20.4063,20.4247,162721.0
2017-06-22 10:15:00,22.28,22.32,22.28,22.32,71190.0,20.4155,20.4521,20.4155,20.4521,71190.0
2017-06-22 10:20:00,22.32,22.35,22.32,22.35,117385.0,20.4521,20.4796,20.4521,20.4796,117385.0
2017-06-22 10:25:00,22.35,22.43,22.35,22.43,109436.0,20.4796,20.5529,20.4796,20.5529,109436.0
2017-06-22 10:30:00,22.43,22.44,22.41,22.43,106156.0,20.5529,20.5621,20.5346,20.5529,106156.0
2017-06-22 10:35:00,22.43,22.47,22.43,22.44,217213.0,20.5529,20.5896,20.5529,20.5621,217213.0
2017-06-22 10:40:00,22.43,22.48,22.42,22.48,175260.0,20.5529,20.5988,20.5438,20.5988,175260.0
2017-06-22 10:45:00,22.48,22.48,22.42,22.42,185146.0,20.5988,20.5988,20.5438,20.5438,185146.0
2017-06-22 10:50:00,22.41,22.43,22.39,22.43,109789.0,20.5346,20.5529,20.5163,20.5529,109789.0
2017-06-22 10:55:00,22.43,22.47,22.43,22.44,107723.0,20.5529,20.5896,20.5529,20.5621,107723.0
2017-06-22 11:00:00,22.43,22.43,22.42,22.43,129398.0,20.5529,20.5529,20.5438,20.5529,129398.0
2017-06-22 11:05:00,22.43,22.49,22.43,22.49,164209.0,20.5529,20.6079,20.5529,20.6079,164209.0
2017-06-22 11:10:00,22.49,22.5,22.44,22.44,234525.0,20.6079,20.6171,20.5621,20.5621,234525.0
2017-06-22 11:15:00,22.44,22.5,22.44,22.49,72012.0,20.5621,20.6171,20.5621,20.6079,72012.0
2017-06-22 11:20:00,22.49,22.49,22.44,22.44,101507.0,20.6079,20.6079,20.5621,20.5621,101507.0
2017-06-22 11:25:00,22.44,22.47,22.43,22.47,71154.0,20.5621,20.5896,20.5529,20.5896,71154.0
2017-06-22 11:30:00,22.48,22.49,22.45,22.45,82484.0,20.5988,20.6079,20.5713,20.5713,82484.0
2017-06-22 11:35:00,22.46,22.46,22.44,22.44,57295.0,20.5804,20.5804,20.5621,20.5621,57295.0
2017-06-22 11:40:00,22.43,22.43,22.41,22.43,83128.0,20.5529,20.5529,20.5346,20.5529,83128.0
2017-06-22 11:45:00,22.43,22.46,22.43,22.44,136587.0,20.5529,20.5804,20.5529,20.5621,136587.0
2017-06-22 11:50:00,22.43,22.43,22.42,22.43,55102.0,20.5529,20.5529,20.5438,20.5529,55102.0
2017-06-22 11:55:00,22.43,22.44,22.43,22.43,85071.0,20.5529,20.5621,20.5529,20.5529,85071.0
2017-06-22 12:00:00,22.42,22.44,22.42,22.44,55949.0,20.5438,20.5621,20.5438,20.5621,55949.0
2017-06-22 12:05:00,22.44,22.49,22.44,22.49,60181.0,20.5621,20.6079,20.5621,20.6079,60181.0
2017-06-22 12:10:00,22.5,22.5,22.49,22.49,40618.0,20.6171,20.6171,20.6079,20.6079,40618.0
2017-06-22 12:15:00,22.49,22.54,22.49,22.53,220441.0,20.6079,20.6537,20.6079,20.6446,220441.0
2017-06-22 12:20:00,22.53,22.53,22.5,22.5,84043.0,20.6446,20.6446,20.6171,20.6171,84043.0
2017-06-22 12:25:00,22.5,22.53,22.5,22.53,30573.0,20.6171,20.6446,20.6171,20.6446,30573.0
2017-06-22 12:30:00,22.53,22.55,22.51,22.52,98530.0,20.6446,20.6629,20.6262,20.6354,98530.0
2017-06-22 12:35:00,22.51,22.53,22.51,22.52,61901.0,20.6262,20.6446,20.6262,20.6354,61901.0
2017-06-22 12:40:00,22.52,22.52,22.5,22.5,79453.0,20.6354,20.6354,20.6171,20.6171,79453.0
2017-06-22 12:45:00,22.5,22.53,22.5,22.53,44123.0,20.6171,20.6446,20.6171,20.6446,44123.0
2017-06-22 12:50:00,22.53,22.53,22.5,22.5,149619.0,20.6446,20.6446,20.6171,20.6171,149619.0
2017-06-22 12:55:00,22.5,22.5,22.48,22.48,87434.0,20.6171,20.6171,20.5988,20.5988,87434.0
2017-06-22 13:00:00,22.49,22.49,22.48,22.48,42250.0,20.6079,20.6079,20.5988,20.5988,42250.0
2017-06-22 13:05:00,22.48,22.48,22.42,22.43,169584.0,20.5988,20.5988,20.5438,20.5529,169584.0
2017-06-22 13:10:00,22.44,22.45,22.42,22.42,114380.0,20.5621,20.5713,20.5438,20.5438,114380.0
2017-06-22 13:15:00,22.42,22.42,22.41,22.41,88211.0,20.5438,20.5438,20.5346,20.5346,88211.0
2017-06-22 13:20:00,22.41,22.42,22.35,22.35,206591.0,20.5346,20.5438,20.4796,20.4796,206591.0
2017-06-22 13:25:00,22.35,22.39,22.33,22.39,276876.0,20.4796,20.5163,20.4613,20.5163,276876.0
2017-06-22 13:30:00,22.38,22.4,22.37,22.4,144645.0,20.5071,20.5255,20.498,20.5255,144645.0
2017-06-22 13:35:00,22.4,22.4,22.38,22.39,108126.0,20.5255,20.5255,20.5071,20.5163,108126.0
2017-06-22 13:40:00,22.39,22.41,22.39,22.4,70330.0,20.5163,20.5346,20.5163,20.5255,70330.0
2017-06-22 13:45:00,22.4,22.4,22.39,22.4,68877.0,20.5255,20.5255,20.5163,20.5255,68877.0
2017-06-22 13:50:00,22.39,22.42,22.39,22.42,40025.0,20.5163,20.5438,20.5163,20.5438,40025.0
2017-06-22 13:55:00,22.42,22.45,22.42,22.43,108583.0,20.5438,20.5713,20.5438,20.5529,108583.0
2017-06-22 14:00:00,22.43,22.44,22.38,22.44,110754.0,20.5529,20.5621,20.5071,20.5621,110754.0
2017-06-22 14:05:00,22.44,22.44,22.42,22.43,21304.0,20.5621,20.5621,20.5438,20.5529,21304.0
2017-06-22 14:10:00,22.43,22.46,22.43,22.46,76013.0,20.5529,20.5804,20.5529,20.5804,76013.0
2017-06-22 14:15:00,22.46,22.48,22.45,22.46,144437.0,20.5804,20.5988,20.5713,20.5804,144437.0
2017-06-22 14:20:00,22.45,22.45,22.43,22.43,79071.0,20.5713,20.5713,20.5529,20.5529,79071.0
2017-06-22 14:25:00,22.43,22.44,22.42,22.42,34804.0,20.5529,20.5621,20.5438,20.5438,34804.0
2017-06-22 14:30:00,22.42,22.43,22.42,22.43,9353.0,20.5438,20.5529,20.5438,20.5529,9353.0
2017-06-22 14:35:00,22.44,22.44,22.43,22.43,30925.0,20.5621,20.5621,20.5529,20.5529,30925.0
2017-06-22 14:40:00,22.43,22.44,22.42,22.43,23800.0,20.5529,20.5621,20.5438,20.5529,23800.0
2017-06-22 14:45:00,22.43,22.44,22.43,22.44,60450.0,20.5529,20.5621,20.5529,20.5621,60450.0
2017-06-22 14:50:00,22.44,22.44,22.4,22.42,68595.0,20.5621,20.5621,20.5255,20.5438,68595.0
2017-06-22 14:55:00,22.41,22.41,22.41,22.41,9200.0,20.5346,20.5346,20.5346,20.5346,9200.0
2017-06-22 15:00:00,22.41,22.42,22.38,22.42,77096.0,20.5346,20.5438,20.5071,20.5438,77096.0
2017-06-22 15:05:00,22.42,22.43,22.42,22.42,60087.0,20.5438,20.5529,20.5438,20.5438,60087.0
2017-06-22 15:10:00,22.43,22.44,22.42,22.43,70490.0,20.5529,20.5621,20.5438,20.5529,70490.0
2017-06-22 15:15:00,22.43,22.46,22.42,22.45,102611.0,20.5529,20.5804,20.5438,20.5713,102611.0
2017-06-22 15:20:00,22.45,22.48,22.45,22.47,77661.0,20.5713,20.5988,20.5713,20.5896,77661.0
2017-06-22 15:25:00,22.48,22.48,22.45,22.45,108663.0,20.5988,20.5988,20.5713,20.5713,108663.0
2017-06-22 15:30:00,22.45,22.47,22.41,22.43,351935.0,20.5713,20.5896,20.5346,20.5529,351935.0
2017-06-22 15:35:00,22.43,22.45,22.42,22.43,233624.0,20.5529,20.5713,20.5438,20.5529,233624.0
2017-06-22 15:40:00,22.43,22.45,22.4,22.42,213558.0,20.5529,20.5713,20.5255,20.5438,213558.0
2017-06-22 15:45:00,22.42,22.42,22.41,22.42,31892.0,20.5438,20.5438,20.5346,20.5438,31892.0
2017-06-22 15:50:00,22.42,22.44,22.41,22.44,117119.0,20.5438,20.5621,20.5346,20.5621,117119.0
2017-06-22 15:55:00,22.44,22.44,22.37,22.39,1101808.0,20.5621,20.5621,20.498,20.5163,1101808.0
2017-06-23 09:30:00,22.68,22.68,22.57,22.64,372643.0,20.782,20.782,20.6812,20.7454,372643.0
2017-06-23 09:35:00,22.65,22.66,22.58,22.64,137725.0,20.7545,20.7637,20.6904,20.7454,137725.0
2017-06-23 09:40:00,22.63,22.67,22.59,22.59,160684.0,20.7362,20.7729,20.6995,20.6995,160684.0
2017-06-23 09:45:00,22.59,22.66,22.59,22.66,92510.0,20.6995,20.7637,20.6995,20.7637,92510.0
2017-06-23 09:50:00,22.67,22.68,22.62,22.63,162298.0,20.7729,20.782,20.727,20.7362,162298.0
2017-06-23 09:55:00,22.63,22.65,22.6,22.62,202567.0,20.7362,20.7545,20.7087,20.727,202567.0
2017-06-23 10:00:00,22.62,22.63,22.57,22.58,274909.0,20.727,20.7362,20.6812,20.6904,274909.0
2017-06-23 10:05:00,22.58,22.61,22.56,22.61,113585.0,20.6904,20.7179,20.6721,20.7179,113585.0
2017-06-23 10:10:00,22.62,22.65,22.62,22.64,176364.0,20.727,20.7545,20.727,20.7454,176364.0
2017-06-23 10:15:00,22.64,22.66,22.63,22.63,122433.0,20.7454,20.7637,20.7362,20.7362,122433.0
2017-06-23 10:20:00,22.64,22.67,22.63,22.64,226808.0,20.7454,20.7729,20.7362,20.7454,226808.0
2017-06-23 10:25:00,22.64,22.67,22.64,22.66,61335.0,20.7454,20.7729,20.7454,20.7637,61335.0
2017-06-23 10:30:00,22.67,22.71,22.67,22.71,131473.0,20.7729,20.8095,20.7729,20.8095,131473.0
2017-06-23 10:35:00,22.71,22.72,22.68,22.69,142665.0,20.8095,20.8187,20.782,20.7912,142665.0
2017-06-23 10:40:00,22.69,22.7,22.67,22.67,127516.0,20.7912,20.8003,20.7729,20.7729,127516.0
2017-06-23 10:45:00,22.67,22.69,22.67,22.68,55347.0,20.7729,20.7912,20.7729,20.782,55347.0
2017-06-23 10:50:00,22.68,22.68,22.67,22.67,59105.0,20.782,20.782,20.7729,20.7729,59105.0
2017-06-23 10:55:00,22.67,22.67,22.65,22.67,99482.0,20.7729,20.7729,20.7545,20.7729,99482.0
2017-06-23 11:00:00,22.67,22.68,22.66,22.67,136525.0,20.7729,20.782,20.7637,20.7729,136525.0
2017-06-23 11:05:00,22.67,22.67,22.66,22.67,34321.0,20.7729,20.7729,20.7637,20.7729,34321.0
2017-06-23 11:10:00,22.66,22.67,22.65,22.66,61559.0,20.7637,20.7729,20.7545,20.7637,61559.0
2017-06-23 11:15:00,22.66,22.69,22.66,22.68,85717.0,20.7637,20.7912,20.7637,20.782,85717.0
2017-06-23 11:20:00,22.69,22.72,22.69,22.71,98687.0,20.7912,20.8187,20.7912,20.8095,98687.0
2017-06-23 11:25:00,22.71,22.73,22.7,22.7,114501.0,20.8095,20.8278,20.8003,20.8003,114501.0
2017-06-23 11:30:00,22.71,22.73,22.7,22.7,113154.0,20.8095,20.8278,20.8003,20.8003,113154.0
2017-06-23 11:35:00,22.7,22.73,22.7,22.72,75644.0,20.8003,20.8278,20.8003,20.8187,75644.0
2017-06-23 11:40:00,22.72,22.73,22.7,22.72,78351.0,20.8187,20.8278,20.8003,20.8187,78351.0
2017-06-23 11:45:00,22.73,22.75,22.73,22.75,125868.0,20.8278,20.8462,20.8278,20.8462,125868.0
2017-06-23 11:50:00,22.75,22.76,22.71,22.73,96906.0,20.8462,20.8553,20.8095,20.8278,96906.0
2017-06-23 11:55:00,22.73,22.74,22.71,22.72,149891.0,20.8278,20.837,20.8095,20.8187,149891.0
2017-06-23 12:00:00,22.72,22.73,22.71,22.72,73351.0,20.8187,20.8278,20.8095,20.8187,73351.0
2017-06-23 12:05:00,22.72,22.75,22.72,22.75,68588.0,20.8187,20.8462,20.8187,20.8462,68588.0
2017-06-23 12:10:00,22.75,22.75,22.73,22.73,87178.0,20.8462,20.8462,20.8278,20.8278,87178.0
2017-06-23 12:15:00,22.73,22.74,22.71,22.72,70150.0,20.8278,20.837,20.8095,20.8187,70150.0
2017-06-23 12:20:00,22.72,22.72,22.7,22.71,87342.0,20.8187,20.8187,20.8003,20.8095,87342.0
2017-06-23 12:25:00,22.71,22.71,22.69,22.71,61559.0,20.8095,20.8095,20.7912,20.8095,61559.0
2017-06-23 12:30:00,22.7,22.71,22.69,22.7,36073.0,20.8003,20.8095,20.7912,20.8003,36073.0
2017-06-23 12:35:00,22.7,22.71,22.69,22.69,46748.0,20.8003,20.8095,20.7912,20.7912,46748.0
2017-06-23 12:40:00,22.7,22.7,22.67,22.67,65566.0,20.8003,20.8003,20.7729,20.7729,65566.0
2017-06-23 12:45:00,22.67,22.67,22.66,22.67,60652.0,20.7729,20.7729,20.7637,20.7729,60652.0
2017-06-23 12:50:00,22.67,22.68,22.67,22.68,35732.0,20.7729,20.782,20.7729,20.782,35732.0
2017-06-23 12:55:00,22.68,22.69,22.67,22.69,27755.0,20.782,20.7912,20.7729,20.7912,27755.0
2017-06-23 13:00:00,22.69,22.7,22.69,22.69,25744.0,20.7912,20.8003,20.7912,20.7912,25744.0
2017-06-23 13:05:00,22.69,22.69,22.67,22.67,20697.0,20.7912,20.7912,20.7729,20.7729,20697.0
2017-06-23 13:10:00,22.67,22.68,22.66,22.68,61285.0,20.7729,20.782,20.7637,20.782,61285.0
2017-06-23 13:15:00,22.69,22.69,22.68,22.69,46087.0,20.7912,20.7912,20.782,20.7912,46087.0
2017-06-23 13:20:00,22.69,22.69,22.68,22.68,36769.0,20.7912,20.7912,20.782,20.782,36769.0
2017-06-23 13:25:00,22.69,22.73,22.68,22.72,60907.0,20.7912,20.8278,20.782,20.8187,60907.0
2017-06-23 13:30:00,22.72,22.72,22.7,22.71,42703.0,20.8187,20.8187,20.8003,20.8095,42703.0
2017-06-23 13:35:00,22.72,22.74,22.72,22.74,45439.0,20.8187,20.837,20.8187,20.837,45439.0
2017-06-23 13:40:00,22.73,22.75,22.72,22.73,29752.0,20.8278,20.8462,20.8187,20.8278,29752.0
2017-06-23 13:45:00,22.73,22.75,22.72,22.73,106665.0,20.8278,20.8462,20.8187,20.8278,106665.0
2017-06-23 13:50:00,22.73,22.74,22.72,22.74,38929.0,20.8278,20.837,20.8187,20.837,38929.0
2017-06-23 13:55:00,22.75,22.77,22.74,22.76,101401.0,20.8462,20.8645,20.837,20.8553,101401.0
2017-06-23 14:00:00,22.77,22.78,22.76,22.77,113083.0,20.8645,20.8736,20.8553,20.8645,113083.0
2017-06-23 14:05:00,22.78,22.8,22.77,22.77,150626.0,20.8736,20.892,20.8645,20.8645,150626.0
2017-06-23 14:10:00,22.76,22.76,22.75,22.76,75214.0,20.8553,20.8553,20.8462,20.8553,75214.0
2017-06-23 14:15:00,22.76,22.76,22.74,22.75,53927.0,20.8553,20.8553,20.837,20.8462,53927.0
2017-06-23 14:20:00,22.75,22.77,22.75,22.77,94144.0,20.8462,20.8645,20.8462,20.8645,94144.0
2017-06-23 14:25:00,22.77,22.77,22.73,22.76,130902.0,20.8645,20.8645,20.8278,20.8553,130902.0
2017-06-23 14:30:00,22.77,22.77,22.76,22.77,121875.0,20.8645,20.8645,20.8553,20.8645,121875.0
2017-06-23 14:35:00,22.77,22.78,22.75,22.76,121924.0,20.8645,20.8736,20.8462,20.8553,121924.0
2017-06-23 14:40:00,22.76,22.78,22.76,22.77,96677.0,20.8553,20.8736,20.8553,20.8645,96677.0
2017-06-23 14:45:00,22.77,22.78,22.75,22.76,179010.0,20.8645,20.8736,20.8462,20.8553,179010.0
2017-06-23 14:50:00,22.75,22.76,22.74,22.74,145584.0,20.8462,20.8553,20.837,20.837,145584.0
2017-06-23 14:55:00,22.73,22.75,22.72,22.73,112308.0,20.8278,20.8462,20.8187,20.8278,112308.0
2017-06-23 15:00:00,22.73,22.75,22.73,22.74,105236.0,20.8278,20.8462,20.8278,20.837,105236.0
2017-06-23 15:05:00,22.74,22.75,22.73,22.73,166984.0,20.837,20.8462,20.8278,20.8278,166984.0
2017-06-23 15:10:00,22.73,22.73,22.72,22.73,71555.0,20.8278,20.8278,20.8187,20.8278,71555.0
2017-06-23 15:15:00,22.73,22.73,22.72,22.73,39499.0,20.8278,20.8278,20.8187,20.8278,39499.0
2017-06-23 15:20:00,22.73,22.75,22.73,22.75,86054.0,20.8278,20.8462,20.8278,20.8462,86054.0
2017-06-23 15:25:00,22.75,22.75,22.75,22.75,77033.0,20.8462,20.8462,20.8462,20.8462,77033.0
2017-06-23 15:30:00,22.74,22.75,22.73,22.75,152559.0,20.837,20.8462,20.8278,20.8462,152559.0
2017-06-23 15:35:00,22.75,22.75,22.73,22.74,125183.0,20.8462,20.8462,20.8278,20.837,125183.0
2017-06-23 15:40:00,22.74,22.77,22.73,22.75,266957.0,20.837,20.8645,20.8278,20.8462,266957.0
2017-06-23 15:45:00,22.75,22.8,22.75,22.78,235713.0,20.8462,20.892,20.8462,20.8736,235713.0
2017-06-23 15:50:00,22.78,22.81,22.78,22.8,196279.0,20.8736,20.9011,20.8736,20.892,196279.0
2017-06-23 15:55:00,22.8,22.8,22.75,22.76,1196510.0,20.892,20.892,20.8462,20.8553,1196510.0
2017-06-26 09:30:00,22.45,22.56,22.42,22.56,522158.0,20.5713,20.6721,20.5438,20.6721,522158.0
2017-06-26 09:35:00,22.55,22.59,22.52,22.54,332304.0,20.6629,20.6995,20.6354,20.6537,332304.0
2017-06-26 09:40:00,22.55,22.6,22.54,22.59,128258.0,20.6629,20.7087,20.6537,20.6995,128258.0
2017-06-26 09:45:00,22.59,22.61,22.55,22.56,210169.0,20.6995,20.7179,20.6629,20.6721,210169.0
2017-06-26 09:50:00,22.56,22.56,22.47,22.47,211150.0,20.6721,20.6721,20.5896,20.5896,211150.0
2017-06-26 09:55:00,22.47,22.52,22.45,22.49,186944.0,20.5896,20.6354,20.5713,20.6079,186944.0
2017-06-26 10:00:00,22.49,22.53,22.49,22.5,106902.0,20.6079,20.6446,20.6079,20.6171,106902.0
2017-06-26 10:05:00,22.5,22.51,22.44,22.45,113455.0,20.6171,20.6262,20.5621,20.5713,113455.0
2017-06-26 10:10:00,22.44,22.49,22.44,22.49,69632.0,20.5621,20.6079,20.5621,20.6079,69632.0
2017-06-26 10:15:00,22.49,22.53,22.49,22.53,43916.0,20.6079,20.6446,20.6079,20.6446,43916.0
2017-06-26 10:20:00,22.53,22.53,22.5,22.5,93397.0,20.6446,20.6446,20.6171,20.6171,93397.0
2017-06-26 10:25:00,22.49,22.5,22.49,22.5,87099.0,20.6079,20.6171,20.6079,20.6171,87099.0
2017-06-26 10:30:00,22.5,22.55,22.5,22.51,68633.0,20.6171,20.6629,20.6171,20.6262,68633.0
2017-06-26 10:35:00,22.51,22.51,22.49,22.51,76532.0,20.6262,20.6262,20.6079,20.6262,76532.0
2017-06-26 10:40:00,22.51,22.53,22.5,22.5,35207.0,20.6262,20.6446,20.6171,20.6171,35207.0
2017-06-26 10:45:00,22.5,22.51,22.49,22.5,48418.0,20.6171,20.6262,20.6079,20.6171,48418.0
2017-06-26 10:50:00,22.5,22.52,22.49,22.52,365321.0,20.6171,20.6354,20.6079,20.6354,365321.0
2017-06-26 10:55:00,22.52,22.53,22.5,22.51,119170.0,20.6354,20.6446,20.6171,20.6262,119170.0
2017-06-26 11:00:00,22.52,22.55,22.52,22.55,90901.0,20.6354,20.6629,20.6354,20.6629,90901.0
2017-06-26 11:05:00,22.55,22.59,22.55,22.57,221138.0,20.6629,20.6995,20.6629,20.6812,221138.0
2017-06-26 11:10:00,22.57,22.58,22.56,22.58,60551.0,20.6812,20.6904,20.6721,20.6904,60551.0
2017-06-26 11:15:00,22.57,22.59,22.57,22.58,67638.0,20.6812,20.6995,20.6812,20.6904,67638.0
2017-06-26 11:20:00,22.58,22.58,22.56,22.56,52483.0,20.6904,20.6904,20.6721,20.6721,52483.0
2017-06-26 11:25:00,22.56,22.61,22.56,22.59,76974.0,20.6721,20.7179,20.6721,20.6995,76974.0
2017-06-26 11:30:00,22.58,22.61,22.58,22.6,81407.0,20.6904,20.7179,20.6904,20.7087,81407.0
2017-06-26 11:35:00,22.59,22.6,22.58,22.59,78378.0,20.6995,20.7087,20.6904,20.6995,78378.0
2017-06-26 11:40:00,22.59,22.59,22.53,22.56,104762.0,20.6995,20.6995,20.6446,20.6721,104762.0
2017-06-26 11:45:00,22.57,22.57,22.54,22.54,48826.0,20.6812,20.6812,20.6537,20.6537,48826.0
2017-06-26 11:50:00,22.55,22.58,22.54,22.58,20831.0,20.6629,20.6904,20.6537,20.6904,20831.0
2017-06-26 11:55:00,22.58,22.59,22.58,22.58,32733.0,20.6904,20.6995,20.6904,20.6904,32733.0
2017-06-26 12:00:00,22.58,22.6,22.58,22.6,33644.0,20.6904,20.7087,20.6904,20.7087,33644.0
2017-06-26 12:05:00,22.6,22.62,22.58,22.6,87991.0,20.7087,20.727,20.6904,20.7087,87991.0
2017-06-26 12:10:00,22.61,22.62,22.58,22.58,168733.0,20.7179,20.727,20.6904,20.6904,168733.0
2017-06-26 12:15:00,22.58,22.59,22.58,22.59,61857.0,20.6904,20.6995,20.6904,20.6995,61857.0
2017-06-26 12:20:00,22.59,22.61,22.59,22.61,42010.0,20.6995,20.7179,20.6995,20.7179,42010.0
2017-06-26 12:25:00,22.61,22.61,22.58,22.6,38532.0,20.7179,20.7179,20.6904,20.7087,38532.0
2017-06-26 12:30:00,22.59,22.61,22.59,22.61,19632.0,20.6995,20.7179,20.6995,20.7179,19632.0
2017-06-26 12:35:00,22.6,22.6,22.6,22.6,28517.0,20.7087,20.7087,20.7087,20.7087,28517.0
2017-06-26 12:40:00,22.59,22.59,22.58,22.59,34407.0,20.6995,20.6995,20.6904,20.6995,34407.0
2017-06-26 12:45:00,22.59,22.59,22.59,22.59,0.0,20.6995,20.6995,20.6995,20.6995,0.0
2017-06-26 12:50:00,22.59,22.64,22.59,22.64,29230.0,20.6995,20.7454,20.6995,20.7454,29230.0
2017-06-26 12:55:00,22.64,22.66,22.63,22.64,88079.0,20.7454,20.7637,20.7362,20.7454,88079.0
2017-06-26 13:00:00,22.64,22.67,22.64,22.67,47302.0,20.7454,20.7729,20.7454,20.7729,47302.0
2017-06-26 13:05:00,22.67,22.68,22.66,22.66,39333.0,20.7729,20.782,20.7637,20.7637,39333.0
2017-06-26 13:10:00,22.67,22.74,22.67,22.74,98935.0,20.7729,20.837,20.7729,20.837,98935.0
2017-06-26 13:15:00,22.74,22.75,22.72,22.72,74443.0,20.837,20.8462,20.8187,20.8187,74443.0
2017-06-26 13:20:00,22.72,22.75,22.7,22.75,69443.0,20.8187,20.8462,20.8003,20.8462,69443.0
2017-06-26 13:25:00,22.75,22.77,22.74,22.75,60836.0,20.8462,20.8645,20.837,20.8462,60836.0
2017-06-26 13:30:00,22.75,22.76,22.73,22.73,72534.0,20.8462,20.8553,20.8278,20.8278,72534.0
2017-06-26 13:35:00,22.73,22.74,22.72,22.72,47935.0,20.8278,20.837,20.8187,20.8187,47935.0
2017-06-26 13:40:00,22.71,22.74,22.7,22.74,37599.0,20.8095,20.837,20.8003,20.837,37599.0
2017-06-26 13:45:00,22.74,22.74,22.72,22.72,37858.0,20.837,20.837,20.8187,20.8187,37858.0
2017-06-26 13:50:00,22.72,22.72,22.69,22.69,20765.0,20.8187,20.8187,20.7912,20.7912,20765.0
2017-06-26 13:55:00,22.69,22.69,22.67,22.68,73088.0,20.7912,20.7912,20.7729,20.782,73088.0
2017-06-26 14:00:00,22.67,22.68,22.64,22.64,45285.0,20.7729,20.782,20.7454,20.7454,45285.0
2017-06-26 14:05:00,22.64,22.66,22.64,22.66,43186.0,20.7454,20.7637,20.7454,20.7637,43186.0
2017-06-26 14:10:00,22.66,22.66,22.64,22.64,56261.0,20.7637,20.7637,20.7454,20.7454,56261.0
2017-06-26 14:15:00,22.63,22.63,22.59,22.6,63641.0,20.7362,20.7362,20.6995,20.7087,63641.0
2017-06-26 14:20:00,22.6,22.62,22.6,22.62,29814.0,20.7087,20.727,20.7087,20.727,29814.0
2017-06-26 14:25:00,22.61,22.61,22.56,22.57,147634.0,20.7179,20.7179,20.6721,20.6812,147634.0
2017-06-26 14:30:00,22.57,22.58,22.56,22.57,94605.0,20.6812,20.6904,20.6721,20.6812,94605.0
2017-06-26 14:35:00,22.56,22.58,22.56,22.57,65672.0,20.6721,20.6904,20.6721,20.6812,65672.0
2017-06-26 14:40:00,22.57,22.58,22.53,22.55,114088.0,20.6812,20.6904,20.6446,20.6629,114088.0
2017-06-26 14:45:00,22.55,22.59,22.55,22.59,56330.0,20.6629,20.6995,20.6629,20.6995,56330.0
2017-06-26 14:50:00,22.58,22.59,22.57,22.59,101062.0,20.6904,20.6995,20.6812,20.6995,101062.0
2017-06-26 14:55:00,22.58,22.6,22.58,22.6,52021.0,20.6904,20.7087,20.6904,20.7087,52021.0
2017-06-26 15:00:00,22.6,22.62,22.58,22.58,42523.0,20.7087,20.727,20.6904,20.6904,42523.0
2017-06-26 15:05:00,22.58,22.59,22.58,22.59,50929.0,20.6904,20.6995,20.6904,20.6995,50929.0
2017-06-26 15:10:00,22.6,22.6,22.57,22.58,64444.0,20.7087,20.7087,20.6812,20.6904,64444.0
2017-06-26 15:15:00,22.58,22.58,22.57,22.57,15648.0,20.6904,20.6904,20.6812,20.6812,15648.0
2017-06-26 15:20:00,22.57,22.59,22.57,22.59,44927.0,20.6812,20.6995,20.6812,20.6995,44927.0
2017-06-26 15:25:00,22.59,22.6,22.58,22.58,55491.0,20.6995,20.7087,20.6904,20.6904,55491.0
2017-06-26 15:30:00,22.58,22.59,22.57,22.58,27448.0,20.6904,20.6995,20.6812,20.6904,27448.0
2017-06-26 15:35:00,22.58,22.58,22.56,22.57,53110.0,20.6904,20.6904,20.6721,20.6812,53110.0
2017-06-26 15:40:00,22.58,22.58,22.55,22.55,117437.0,20.6904,20.6904,20.6629,20.6629,117437.0
2017-06-26 15:45:00,22.55,22.57,22.55,22.57,85732.0,20.6629,20.6812,20.6629,20.6812,85732.0
2017-06-26 15:50:00,22.57,22.57,22.56,22.57,101429.0,20.6812,20.6812,20.6721,20.6812,101429.0
2017-06-26 15:55:00,22.57,22.57,22.52,22.57,679857.0,20.6812,20.6812,20.6354,20.6812,679857.0
2017-06-27 09:30:00,22.77,22.78,22.68,22.71,277733.0,20.8645,20.8736,20.782,20.8095,277733.0
2017-06-27 09:35:00,22.71,22.8,22.71,22.75,122621.0,20.8095,20.892,20.8095,20.8462,122621.0
2017-06-27 09:40:00,22.75,22.76,22.66,22.66,167649.0,20.8462,20.8553,20.7637,20.7637,167649.0
2017-06-27 09:45:00,22.66,22.68,22.63,22.63,165819.0,20.7637,20.782,20.7362,20.7362,165819.0
2017-06-27 09:50:00,22.62,22.66,22.59,22.65,228932.0,20.727,20.7637,20.6995,20.7545,228932.0
2017-06-27 09:55:00,22.66,22.67,22.6,22.61,59594.0,20.7637,20.7729,20.7087,20.7179,59594.0
2017-06-27 10:00:00,22.6,22.61,22.57,22.57,164464.0,20.7087,20.7179,20.6812,20.6812,164464.0
2017-06-27 10:05:00,22.57,22.6,22.57,22.57,83564.0,20.6812,20.7087,20.6812,20.6812,83564.0
2017-06-27 10:10:00,22.58,22.59,22.56,22.57,71959.0,20.6904,20.6995,20.6721,20.6812,71959.0
2017-06-27 10:15:00,22.58,22.6,22.58,22.58,61632.0,20.6904,20.7087,20.6904,20.6904,61632.0
2017-06-27 10:20:00,22.57,22.58,22.55,22.57,50489.0,20.6812,20.6904,20.6629,20.6812,50489.0
2017-06-27 10:25:00,22.57,22.58,22.57,22.57,30565.0,20.6812,20.6904,20.6812,20.6812,30565.0
2017-06-27 10:30:00,22.58,22.6,22.57,22.57,66853.0,20.6904,20.7087,20.6812,20.6812,66853.0
2017-06-27 10:35:00,22.58,22.59,22.57,22.58,45674.0,20.6904,20.6995,20.6812,20.6904,45674.0
2017-06-27 10:40:00,22.58,22.65,22.58,22.63,82043.0,20.6904,20.7545,20.6904,20.7362,82043.0
2017-06-27 10:45:00,22.62,22.63,22.59,22.6,143189.0,20.727,20.7362,20.6995,20.7087,143189.0
2017-06-27 10:50:00,22.6,22.61,22.55,22.57,96531.0,20.7087,20.7179,20.6629,20.6812,96531.0
2017-06-27 10:55:00,22.57,22.58,22.52,22.54,107870.0,20.6812,20.6904,20.6354,20.6537,107870.0
2017-06-27 11:00:00,22.53,22.55,22.5,22.51,62571.0,20.6446,20.6629,20.6171,20.6262,62571.0
2017-06-27 11:05:00,22.51,22.51,22.46,22.49,195768.0,20.6262,20.6262,20.5804,20.6079,195768.0
2017-06-27 11:10:00,22.5,22.51,22.49,22.5,122362.0,20.6171,20.6262,20.6079,20.6171,122362.0
2017-06-27 11:15:00,22.5,22.5,22.47,22.47,101577.0,20.6171,20.6171,20.5896,20.5896,101577.0
2017-06-27 11:20:00,22.47,22.49,22.43,22.47,89000.0,20.5896,20.6079,20.5529,20.5896,89000.0
2017-06-27 11:25:00,22.46,22.49,22.45,22.45,81915.0,20.5804,20.6079,20.5713,20.5713,81915.0
2017-06-27 11:30:00,22.46,22.49,22.44,22.49,123558.0,20.5804,20.6079,20.5621,20.6079,123558.0
2017-06-27 11:35:00,22.48,22.49,22.47,22.48,87354.0,20.5988,20.6079,20.5896,20.5988,87354.0
2017-06-27 11:40:00,22.48,22.51,22.48,22.5,126341.0,20.5988,20.6262,20.5988,20.6171,126341.0
2017-06-27 11:45:00,22.5,22.5,22.48,22.48,52849.0,20.6171,20.6171,20.5988,20.5988,52849.0
2017-06-27 11:50:00,22.48,22.5,22.48,22.49,54655.0,20.5988,20.6171,20.5988,20.6079,54655.0
2017-06-27 11:55:00,22.48,22.5,22.47,22.47,81105.0,20.5988,20.6171,20.5896,20.5896,81105.0
2017-06-27 12:00:00,22.47,22.49,22.45,22.48,61750.0,20.5896,20.6079,20.5713,20.5988,61750.0
2017-06-27 12:05:00,22.47,22.48,22.46,22.46,53008.0,20.5896,20.5988,20.5804,20.5804,53008.0
2017-06-27 12:10:00,22.45,22.5,22.45,22.49,89786.0,20.5713,20.6171,20.5713,20.6079,89786.0
2017-06-27 12:15:00,22.48,22.49,22.47,22.48,57661.0,20.5988,20.6079,20.5896,20.5988,57661.0
2017-06-27 12:20:00,22.48,22.48,22.44,22.45,84231.0,20.5988,20.5988,20.5621,20.5713,84231.0
2017-06-27 12:25:00,22.44,22.44,22.43,22.43,40469.0,20.5621,20.5621,20.5529,20.5529,40469.0
2017-06-27 12:30:00,22.43,22.44,22.42,22.42,41365.0,20.5529,20.5621,20.5438,20.5438,41365.0
2017-06-27 12:35:00,22.42,22.43,22.41,22.42,60581.0,20.5438,20.5529,20.5346,20.5438,60581.0
2017-06-27 12:40:00,22.42,22.45,22.42,22.43,56837.0,20.5438,20.5713,20.5438,20.5529,56837.0
2017-06-27 12:45:00,22.44,22.47,22.43,22.44,92529.0,20.5621,20.5896,20.5529,20.5621,92529.0
2017-06-27 12:50:00,22.44,22.44,22.41,22.42,50971.0,20.5621,20.5621,20.5346,20.5438,50971.0
2017-06-27 12:55:00,22.42,22.45,22.42,22.44,31154.0,20.5438,20.5713,20.5438,20.5621,31154.0
2017-06-27 13:00:00,22.44,22.44,22.42,22.42,37608.0,20.5621,20.5621,20.5438,20.5438,37608.0
2017-06-27 13:05:00,22.41,22.43,22.41,22.43,38052.0,20.5346,20.5529,20.5346,20.5529,38052.0
2017-06-27 13:10:00,22.44,22.45,22.43,22.44,53799.0,20.5621,20.5713,20.5529,20.5621,53799.0
2017-06-27 13:15:00,22.45,22.5,22.44,22.47,490261.0,20.5713,20.6171,20.5621,20.5896,490261.0
2017-06-27 13:20:00,22.47,22.49,22.47,22.47,295360.0,20.5896,20.6079,20.5896,20.5896,295360.0
2017-06-27 13:25:00,22.46,22.46,22.44,22.44,42096.0,20.5804,20.5804,20.5621,20.5621,42096.0
2017-06-27 13:30:00,22.45,22.48,22.44,22.48,95700.0,20.5713,20.5988,20.5621,20.5988,95700.0
2017-06-27 13:35:00,22.48,22.49,22.45,22.48,140510.0,20.5988,20.6079,20.5713,20.5988,140510.0
2017-06-27 13:40:00,22.48,22.48,22.44,22.45,56906.0,20.5988,20.5988,20.5621,20.5713,56906.0
2017-06-27 13:45:00,22.45,22.47,22.44,22.45,57062.0,20.5713,20.5896,20.5621,20.5713,57062.0
2017-06-27 13:50:00,22.45,22.46,22.44,22.45,24146.0,20.5713,20.5804,20.5621,20.5713,24146.0
2017-06-27 13:55:00,22.45,22.48,22.44,22.47,81862.0,20.5713,20.5988,20.5621,20.5896,81862.0
2017-06-27 14:00:00,22.47,22.48,22.46,22.46,165440.0,20.5896,20.5988,20.5804,20.5804,165440.0
2017-06-27 14:05:00,22.46,22.49,22.45,22.45,186535.0,20.5804,20.6079,20.5713,20.5713,186535.0
2017-06-27 14:10:00,22.45,22.48,22.44,22.48,213716.0,20.5713,20.5988,20.5621,20.5988,213716.0
2017-06-27 14:15:00,22.48,22.49,22.44,22.45,141482.0,20.5988,20.6079,20.5621,20.5713,141482.0
2017-06-27 14:20:00,22.46,22.48,22.46,22.46,77449.0,20.5804,20.5988,20.5804,20.5804,77449.0
2017-06-27 14:25:00,22.46,22.49,22.46,22.47,228077.0,20.5804,20.6079,20.5804,20.5896,228077.0
2017-06-27 14:30:00,22.47,22.47,22.44,22.45,97393.0,20.5896,20.5896,20.5621,20.5713,97393.0
2017-06-27 14:35:00,22.45,22.48,22.45,22.45,146961.0,20.5713,20.5988,20.5713,20.5713,146961.0
2017-06-27 14:40:00,22.45,22.45,22.43,22.45,87627.0,20.5713,20.5713,20.5529,20.5713,87627.0
2017-06-27 14:45:00,22.45,22.48,22.45,22.47,69797.0,20.5713,20.5988,20.5713,20.5896,69797.0
2017-06-27 14:50:00,22.47,22.48,22.46,22.47,16693.0,20.5896,20.5988,20.5804,20.5896,16693.0
2017-06-27 14:55:00,22.47,22.48,22.46,22.46,53599.0,20.5896,20.5988,20.5804,20.5804,53599.0
2017-06-27 15:00:00,22.47,22.5,22.47,22.49,168493.0,20.5896,20.6171,20.5896,20.6079,168493.0
2017-06-27 15:05:00,22.49,22.49,22.47,22.47,69352.0,20.6079,20.6079,20.5896,20.5896,69352.0
2017-06-27 15:10:00,22.48,22.48,22.44,22.45,89089.0,20.5988,20.5988,20.5621,20.5713,89089.0
2017-06-27 15:15:00,22.45,22.48,22.44,22.45,184864.0,20.5713,20.5988,20.5621,20.5713,184864.0
2017-06-27 15:20:00,22.45,22.47,22.45,22.47,34600.0,20.5713,20.5896,20.5713,20.5896,34600.0
2017-06-27 15:25:00,22.47,22.47,22.44,22.45,17899.0,20.5896,20.5896,20.5621,20.5713,17899.0
2017-06-27 15:30:00,22.44,22.46,22.43,22.44,67059.0,20.5621,20.5804,20.5529,20.5621,67059.0
2017-06-27 15:35:00,22.44,22.44,22.41,22.42,123132.0,20.5621,20.5621,20.5346,20.5438,123132.0
2017-06-27 15:40:00,22.42,22.42,22.36,22.38,181416.0,20.5438,20.5438,20.4888,20.5071,181416.0
2017-06-27 15:45:00,22.38,22.4,22.34,22.35,439476.0,20.5071,20.5255,20.4705,20.4796,439476.0
2017-06-27 15:50:00,22.35,22.36,22.32,22.32,341940.0,20.4796,20.4888,20.4521,20.4521,341940.0
2017-06-27 15:55:00,22.32,22.33,22.25,22.27,1716501.0,20.4521,20.4613,20.388,20.4063,1716501.0
2017-06-28 09:30:00,22.37,22.45,22.37,22.41,300178.0,20.498,20.5713,20.498,20.5346,300178.0
2017-06-28 09:35:00,22.41,22.41,22.34,22.41,184753.0,20.5346,20.5346,20.4705,20.5346,184753.0
2017-06-28 09:40:00,22.41,22.41,22.35,22.36,146314.0,20.5346,20.5346,20.4796,20.4888,146314.0
2017-06-28 09:45:00,22.35,22.35,22.33,22.33,78576.0,20.4796,20.4796,20.4613,20.4613,78576.0
2017-06-28 09:50:00,22.33,22.34,22.26,22.28,208336.0,20.4613,20.4705,20.3972,20.4155,208336.0
2017-06-28 09:55:00,22.28,22.29,22.25,22.26,72366.0,20.4155,20.4247,20.388,20.3972,72366.0
2017-06-28 10:00:00,22.26,22.28,22.2,22.24,147175.0,20.3972,20.4155,20.3422,20.3788,147175.0
2017-06-28 10:05:00,22.24,22.27,22.2,22.25,113339.0,20.3788,20.4063,20.3422,20.388,113339.0
2017-06-28 10:10:00,22.25,22.25,22.22,22.25,92826.0,20.388,20.388,20.3605,20.388,92826.0
2017-06-28 10:15:00,22.25,22.25,22.21,22.21,81088.0,20.388,20.388,20.3514,20.3514,81088.0
2017-06-28 10:20:00,22.2,22.2,22.16,22.19,98208.0,20.3422,20.3422,20.3055,20.333,98208.0
2017-06-28 10:25:00,22.19,22.21,22.18,22.21,62365.0,20.333,20.3514,20.3239,20.3514,62365.0
2017-06-28 10:30:00,22.22,22.23,22.18,22.2,111005.0,20.3605,20.3697,20.3239,20.3422,111005.0
2017-06-28 10:35:00,22.2,22.2,22.18,22.19,72217.0,20.3422,20.3422,20.3239,20.333,72217.0
2017-06-28 10:40:00,22.2,22.25,22.2,22.25,84849.0,20.3422,20.388,20.3422,20.388,84849.0
2017-06-28 10:45:00,22.25,22.33,22.25,22.32,146776.0,20.388,20.4613,20.388,20.4521,146776.0
2017-06-28 10:50:00,22.33,22.35,22.31,22.32,149837.0,20.4613,20.4796,20.443,20.4521,149837.0
2017-06-28 10:55:00,22.32,22.36,22.32,22.34,91066.0,20.4521,20.4888,20.4521,20.4705,91066.0
2017-06-28 11:00:00,22.34,22.4,22.33,22.4,76430.0,20.4705,20.5255,20.4613,20.5255,76430.0
2017-06-28 11:05:00,22.4,22.41,22.38,22.39,91531.0,20.5255,20.5346,20.5071,20.5163,91531.0
2017-06-28 11:10:00,22.39,22.39,22.36,22.37,82756.0,20.5163,20.5163,20.4888,20.498,82756.0
2017-06-28 11:15:00,22.38,22.39,22.36,22.39,23699.0,20.5071,20.5163,20.4888,20.5163,23699.0
2017-06-28 11:20:00,22.39,22.39,22.37,22.39,31070.0,20.5163,20.5163,20.498,20.5163,31070.0
2017-06-28 11:25:00,22.39,22.43,22.39,22.42,71337.0,20.5163,20.5529,20.5163,20.5438,71337.0
2017-06-28 11:30:00,22.42,22.44,22.39,22.4,89394.0,20.5438,20.5621,20.5163,20.5255,89394.0
2017-06-28 11:35:00,22.4,22.4,22.38,22.38,105405.0,20.5255,20.5255,20.5071,20.5071,105405.0
2017-06-28 11:40:00,22.39,22.39,22.37,22.37,82761.0,20.5163,20.5163,20.498,20.498,82761.0
2017-06-28 11:45:00,22.38,22.39,22.38,22.38,42208.0,20.5071,20.5163,20.5071,20.5071,42208.0
2017-06-28 11:50:00,22.38,22.42,22.38,22.41,58278.0,20.5071,20.5438,20.5071,20.5346,58278.0
2017-06-28 11:55:00,22.41,22.43,22.41,22.43,55764.0,20.5346,20.5529,20.5346,20.5529,55764.0
2017-06-28 12:00:00,22.42,22.42,22.39,22.39,67046.0,20.5438,20.5438,20.5163,20.5163,67046.0
2017-06-28 12:05:00,22.39,22.39,22.38,22.38,23225.0,20.5163,20.5163,20.5071,20.5071,23225.0
2017-06-28 12:10:00,22.38,22.39,22.38,22.39,18973.0,20.5071,20.5163,20.5071,20.5163,18973.0
2017-06-28 12:15:00,22.4,22.4,22.37,22.38,35759.0,20.5255,20.5255,20.498,20.5071,35759.0
2017-06-28 12:20:00,22.39,22.39,22.36,22.36,45843.0,20.5163,20.5163,20.4888,20.4888,45843.0
2017-06-28 12:25:00,22.35,22.35,22.3,22.31,219064.0,20.4796,20.4796,20.4338,20.443,219064.0
2017-06-28 12:30:00,22.31,22.32,22.3,22.31,78422.0,20.443,20.4521,20.4338,20.443,78422.0
2017-06-28 12:35:00,22.31,22.31,22.28,22.31,79756.0,20.443,20.443,20.4155,20.443,79756.0
2017-06-28 12:40:00,22.31,22.32,22.29,22.31,53732.0,20.443,20.4521,20.4247,20.443,53732.0
2017-06-28 12:45:00,22.31,22.34,22.31,22.33,100211.0,20.443,20.4705,20.443,20.4613,100211.0
2017-06-28 12:50:00,22.34,22.36,22.34,22.36,25022.0,20.4705,20.4888,20.4705,20.4888,25022.0
2017-06-28 12:55:00,22.36,22.36,22.34,22.35,37386.0,20.4888,20.4888,20.4705,20.4796,37386.0
2017-06-28 13:00:00,22.34,22.35,22.33,22.35,22489.0,20.4705,20.4796,20.4613,20.4796,22489.0
2017-06-28 13:05:00,22.35,22.37,22.35,22.37,25639.0,20.4796,20.498,20.4796,20.498,25639.0
2017-06-28 13:10:00,22.36,22.36,22.35,22.35,7136.0,20.4888,20.4888,20.4796,20.4796,7136.0
2017-06-28 13:15:00,22.34,22.34,22.31,22.31,42752.0,20.4705,20.4705,20.443,20.443,42752.0
2017-06-28 13:20:00,22.31,22.32,22.31,22.31,24414.0,20.443,20.4521,20.443,20.443,24414.0
2017-06-28 13:25:00,22.31,22.33,22.31,22.32,12095.0,20.443,20.4613,20.443,20.4521,12095.0
2017-06-28 13:30:00,22.33,22.33,22.32,22.33,29015.0,20.4613,20.4613,20.4521,20.4613,29015.0
2017-06-28 13:35:00,22.32,22.32,22.31,22.31,6500.0,20.4521,20.4521,20.443,20.443,6500.0
2017-06-28 13:40:00,22.31,22.32,22.3,22.31,29592.0,20.443,20.4521,20.4338,20.443,29592.0
2017-06-28 13:45:00,22.32,22.34,22.32,22.34,47980.0,20.4521,20.4705,20.4521,20.4705,47980.0
2017-06-28 13:50:00,22.35,22.35,22.34,22.34,65967.0,20.4796,20.4796,20.4705,20.4705,65967.0
2017-06-28 13:55:00,22.33,22.33,22.33,22.33,4500.0,20.4613,20.4613,20.4613,20.4613,4500.0
2017-06-28 14:00:00,22.33,22.35,22.33,22.35,31020.0,20.4613,20.4796,20.4613,20.4796,31020.0
2017-06-28 14:05:00,22.35,22.36,22.35,22.35,16844.0,20.4796,20.4888,20.4796,20.4796,16844.0
2017-06-28 14:10:00,22.35,22.36,22.34,22.35,30547.0,20.4796,20.4888,20.4705,20.4796,30547.0
2017-06-28 14:15:00,22.36,22.4,22.36,22.4,156690.0,20.4888,20.5255,20.4888,20.5255,156690.0
2017-06-28 14:20:00,22.4,22.4,22.38,22.4,48944.0,20.5255,20.5255,20.5071,20.5255,48944.0
2017-06-28 14:25:00,22.39,22.39,22.38,22.38,19400.0,20.5163,20.5163,20.5071,20.5071,19400.0
2017-06-28 14:30:00,22.38,22.38,22.38,22.38,1390.0,20.5071,20.5071,20.5071,20.5071,1390.0
2017-06-28 14:35:00,22.38,22.39,22.38,22.39,8347.0,20.5071,20.5163,20.5071,20.5163,8347.0
2017-06-28 14:40:00,22.38,22.4,22.38,22.38,54097.0,20.5071,20.5255,20.5071,20.5071,54097.0
2017-06-28 14:45:00,22.37,22.38,22.36,22.38,37347.0,20.498,20.5071,20.4888,20.5071,37347.0
2017-06-28 14:50:00,22.39,22.41,22.39,22.4,36970.0,20.5163,20.5346,20.5163,20.5255,36970.0
2017-06-28 14:55:00,22.4,22.42,22.4,22.41,45178.0,20.5255,20.5438,20.5255,20.5346,45178.0
2017-06-28 15:00:00,22.41,22.41,22.39,22.39,31894.0,20.5346,20.5346,20.5163,20.5163,31894.0
2017-06-28 15:05:00,22.4,22.42,22.4,22.42,30678.0,20.5255,20.5438,20.5255,20.5438,30678.0
2017-06-28 15:10:00,22.42,22.42,22.42,22.42,2115.0,20.5438,20.5438,20.5438,20.5438,2115.0
2017-06-28 15:15:00,22.42,22.44,22.42,22.43,65622.0,20.5438,20.5621,20.5438,20.5529,65622.0
2017-06-28 15:20:00,22.42,22.43,22.41,22.42,40801.0,20.5438,20.5529,20.5346,20.5438,40801.0
2017-06-28 15:25:00,22.42,22.47,22.42,22.44,196340.0,20.5438,20.5896,20.5438,20.5621,196340.0
2017-06-28 15:30:00,22.44,22.45,22.42,22.44,163646.0,20.5621,20.5713,20.5438,20.5621,163646.0
2017-06-28 15:35:00,22.44,22.45,22.41,22.42,75746.0,20.5621,20.5713,20.5346,20.5438,75746.0
2017-06-28 15:40:00,22.43,22.44,22.42,22.42,134507.0,20.5529,20.5621,20.5438,20.5438,134507.0
2017-06-28 15:45:00,22.42,22.43,22.41,22.42,117678.0,20.5438,20.5529,20.5346,20.5438,117678.0
2017-06-28 15:50:00,22.42,22.44,22.4,22.41,140901.0,20.5438,20.5621,20.5255,20.5346,140901.0
2017-06-28 15:55:00,22.41,22.44,22.4,22.43,527720.0,20.5346,20.5621,20.5255,20.5529,527720.0
2017-06-29 09:30:00,22.16,22.16,22.08,22.14,313032.0,20.3055,20.3055,20.2322,20.2872,313032.0
2017-06-29 09:35:00,22.14,22.2,22.07,22.07,217962.0,20.2872,20.3422,20.2231,20.2231,217962.0
2017-06-29 09:40:00,22.06,22.09,22.01,22.03,245969.0,20.2139,20.2414,20.1681,20.1864,245969.0
2017-06-29 09:45:00,22.03,22.08,22.02,22.06,266597.0,20.1864,20.2322,20.1773,20.2139,266597.0
2017-06-29 09:50:00,22.06,22.07,22.02,22.04,145828.0,20.2139,20.2231,20.1773,20.1956,145828.0
2017-06-29 09:55:00,22.03,22.04,22.01,22.01,84050.0,20.1864,20.1956,20.1681,20.1681,84050.0
2017-06-29 10:00:00,22.01,22.11,22.01,22.11,224305.0,20.1681,20.2597,20.1681,20.2597,224305.0
2017-06-29 10:05:00,22.11,22.11,22.05,22.07,133863.0,20.2597,20.2597,20.2047,20.2231,133863.0
2017-06-29 10:10:00,22.07,22.1,22.07,22.1,142956.0,20.2231,20.2506,20.2231,20.2506,142956.0
2017-06-29 10:15:00,22.1,22.17,22.08,22.13,302988.0,20.2506,20.3147,20.2322,20.278,302988.0
2017-06-29 10:20:00,22.13,22.15,22.11,22.12,70060.0,20.278,20.2964,20.2597,20.2689,70060.0
2017-06-29 10:25:00,22.12,22.17,22.09,22.12,119415.0,20.2689,20.3147,20.2414,20.2689,119415.0
2017-06-29 10:30:00,22.12,22.13,22.09,22.1,83182.0,20.2689,20.278,20.2414,20.2506,83182.0
2017-06-29 10:35:00,22.09,22.1,22.07,22.1,104209.0,20.2414,20.2506,20.2231,20.2506,104209.0
2017-06-29 10:40:00,22.11,22.11,22.09,22.09,34677.0,20.2597,20.2597,20.2414,20.2414,34677.0
2017-06-29 10:45:00,22.08,22.1,22.08,22.09,30951.0,20.2322,20.2506,20.2322,20.2414,30951.0
2017-06-29 10:50:00,22.09,22.09,22.08,22.08,49525.0,20.2414,20.2414,20.2322,20.2322,49525.0
2017-06-29 10:55:00,22.08,22.13,22.08,22.11,67373.0,20.2322,20.278,20.2322,20.2597,67373.0
2017-06-29 11:00:00,22.11,22.11,22.03,22.05,247425.0,20.2597,20.2597,20.1864,20.2047,247425.0
2017-06-29 11:05:00,22.05,22.05,22.01,22.01,123985.0,20.2047,20.2047,20.1681,20.1681,123985.0
2017-06-29 11:10:00,22.01,22.05,22.01,22.05,108801.0,20.1681,20.2047,20.1681,20.2047,108801.0
2017-06-29 11:15:00,22.04,22.08,22.03,22.07,174260.0,20.1956,20.2322,20.1864,20.2231,174260.0
2017-06-29 11:20:00,22.08,22.08,22.05,22.05,119196.0,20.2322,20.2322,20.2047,20.2047,119196.0
2017-06-29 11:25:00,22.05,22.07,22.04,22.06,119604.0,20.2047,20.2231,20.1956,20.2139,119604.0
2017-06-29 11:30:00,22.05,22.12,22.05,22.06,146880.0,20.2047,20.2689,20.2047,20.2139,146880.0
2017-06-29 11:35:00,22.06,22.09,22.03,22.08,130845.0,20.2139,20.2414,20.1864,20.2322,130845.0
2017-06-29 11:40:00,22.07,22.08,22.02,22.03,183168.0,20.2231,20.2322,20.1773,20.1864,183168.0
2017-06-29 11:45:00,22.03,22.05,22.01,22.02,83011.0,20.1864,20.2047,20.1681,20.1773,83011.0
2017-06-29 11:50:00,22.02,22.03,22.01,22.03,93836.0,20.1773,20.1864,20.1681,20.1864,93836.0
2017-06-29 11:55:00,22.04,22.05,22.01,22.03,77000.0,20.1956,20.2047,20.1681,20.1864,77000.0
2017-06-29 12:00:00,22.02,22.04,22.0,22.0,156925.0,20.1773,20.1956,20.1589,20.1589,156925.0
2017-06-29 12:05:00,22.01,22.02,21.98,21.99,108344.0,20.1681,20.1773,20.1406,20.1498,108344.0
2017-06-29 12:10:00,21.99,21.99,21.94,21.98,92058.0,20.1498,20.1498,20.1039,20.1406,92058.0
2017-06-29 12:15:00,21.97,21.97,21.95,21.95,108020.0,20.1314,20.1314,20.1131,20.1131,108020.0
2017-06-29 12:20:00,21.96,22.0,21.96,22.0,98947.0,20.1223,20.1589,20.1223,20.1589,98947.0
2017-06-29 12:25:00,22.01,22.03,22.0,22.03,101039.0,20.1681,20.1864,20.1589,20.1864,101039.0
2017-06-29 12:30:00,22.03,22.06,22.03,22.05,55530.0,20.1864,20.2139,20.1864,20.2047,55530.0
2017-06-29 12:35:00,22.06,22.09,22.05,22.08,125725.0,20.2139,20.2414,20.2047,20.2322,125725.0
2017-06-29 12:40:00,22.08,22.08,22.07,22.08,41703.0,20.2322,20.2322,20.2231,20.2322,41703.0
2017-06-29 12:45:00,22.08,22.09,22.03,22.03,49548.0,20.2322,20.2414,20.1864,20.1864,49548.0
2017-06-29 12:50:00,22.03,22.03,22.0,22.0,48148.0,20.1864,20.1864,20.1589,20.1589,48148.0
2017-06-29 12:55:00,22.01,22.04,22.0,22.03,65484.0,20.1681,20.1956,20.1589,20.1864,65484.0
2017-06-29 13:00:00,22.03,22.05,22.0,22.0,76849.0,20.1864,20.2047,20.1589,20.1589,76849.0
2017-06-29 13:05:00,22.01,22.03,22.0,22.0,200756.0,20.1681,20.1864,20.1589,20.1589,200756.0
2017-06-29 13:10:00,22.0,22.0,21.97,21.98,77276.0,20.1589,20.1589,20.1314,20.1406,77276.0
2017-06-29 13:15:00,21.98,22.0,21.97,21.97,70301.0,20.1406,20.1589,20.1314,20.1314,70301.0
2017-06-29 13:20:00,21.97,22.0,21.94,21.95,133643.0,20.1314,20.1589,20.1039,20.1131,133643.0
2017-06-29 13:25:00,21.94,21.95,21.9,21.9,75786.0,20.1039,20.1131,20.0673,20.0673,75786.0
2017-06-29 13:30:00,21.9,21.91,21.88,21.91,116513.0,20.0673,20.0765,20.049,20.0765,116513.0
2017-06-29 13:35:00,21.91,21.93,21.89,21.9,128841.0,20.0765,20.0948,20.0581,20.0673,128841.0
2017-06-29 13:40:00,21.9,21.92,21.9,21.92,51396.0,20.0673,20.0856,20.0673,20.0856,51396.0
2017-06-29 13:45:00,21.92,21.94,21.91,21.94,109320.0,20.0856,20.1039,20.0765,20.1039,109320.0
2017-06-29 13:50:00,21.95,21.98,21.94,21.97,66567.0,20.1131,20.1406,20.1039,20.1314,66567.0
2017-06-29 13:55:00,21.97,22.0,21.96,21.99,52483.0,20.1314,20.1589,20.1223,20.1498,52483.0
2017-06-29 14:00:00,21.99,21.99,21.96,21.98,44518.0,20.1498,20.1498,20.1223,20.1406,44518.0
2017-06-29 14:05:00,21.98,21.99,21.97,21.99,78238.0,20.1406,20.1498,20.1314,20.1498,78238.0
2017-06-29 14:10:00,21.99,22.0,21.98,21.98,45320.0,20.1498,20.1589,20.1406,20.1406,45320.0
2017-06-29 14:15:00,21.97,22.02,21.97,22.0,188664.0,20.1314,20.1773,20.1314,20.1589,188664.0
2017-06-29 14:20:00,22.01,22.01,22.0,22.0,43844.0,20.1681,20.1681,20.1589,20.1589,43844.0
2017-06-29 14:25:00,22.0,22.0,21.98,21.98,98774.0,20.1589,20.1589,20.1406,20.1406,98774.0
2017-06-29 14:30:00,21.98,22.0,21.97,21.99,80440.0,20.1406,20.1589,20.1314,20.1498,80440.0
2017-06-29 14:35:00,21.99,22.0,21.98,22.0,133489.0,20.1498,20.1589,20.1406,20.1589,133489.0
2017-06-29 14:40:00,22.0,22.01,21.99,22.01,74220.0,20.1589,20.1681,20.1498,20.1681,74220.0
2017-06-29 14:45:00,22.01,22.01,21.98,21.99,27656.0,20.1681,20.1681,20.1406,20.1498,27656.0
2017-06-29 14:50:00,21.99,21.99,21.97,21.97,74363.0,20.1498,20.1498,20.1314,20.1314,74363.0
2017-06-29 14:55:00,21.97,22.0,21.97,22.0,88751.0,20.1314,20.1589,20.1314,20.1589,88751.0
2017-06-29 15:00:00,21.99,22.04,21.99,22.03,151443.0,20.1498,20.1956,20.1498,20.1864,151443.0
2017-06-29 15:05:00,22.02,22.02,22.02,22.02,16962.0,20.1773,20.1773,20.1773,20.1773,16962.0
2017-06-29 15:10:00,22.02,22.03,22.0,22.0,59291.0,20.1773,20.1864,20.1589,20.1589,59291.0
2017-06-29 15:15:00,22.0,22.0,21.97,21.99,82493.0,20.1589,20.1589,20.1314,20.1498,82493.0
2017-06-29 15:20:00,21.99,22.0,21.99,22.0,51414.0,20.1498,20.1589,20.1498,20.1589,51414.0
2017-06-29 15:25:00,22.0,22.02,21.99,22.0,123083.0,20.1589,20.1773,20.1498,20.1589,123083.0
2017-06-29 15:30:00,21.99,22.0,21.98,22.0,116140.0,20.1498,20.1589,20.1406,20.1589,116140.0
2017-06-29 15:35:00,22.0,22.0,21.98,21.99,98110.0,20.1589,20.1589,20.1406,20.1498,98110.0
2017-06-29 15:40:00,21.99,22.0,21.97,22.0,137823.0,20.1498,20.1589,20.1314,20.1589,137823.0
2017-06-29 15:45:00,22.0,22.01,21.98,21.98,151500.0,20.1589,20.1681,20.1406,20.1406,151500.0
2017-06-29 15:50:00,21.98,22.0,21.97,22.0,173093.0,20.1406,20.1589,20.1314,20.1589,173093.0
2017-06-29 15:55:00,22.0,22.0,21.95,21.96,715217.0,20.1589,20.1589,20.1131,20.1223,715217.0
2017-06-30 09:30:00,21.88,21.99,21.88,21.99,170163.0,20.049,20.1498,20.049,20.1498,170163.0
2017-06-30 09:35:00,21.99,22.04,21.99,22.01,127860.0,20.1498,20.1956,20.1498,20.1681,127860.0
2017-06-30 09:40:00,22.01,22.05,21.94,22.0,282047.0,20.1681,20.2047,20.1039,20.1589,282047.0
2017-06-30 09:45:00,22.01,22.03,21.96,22.02,173676.0,20.1681,20.1864,20.1223,20.1773,173676.0
2017-06-30 09:50:00,22.01,22.03,21.99,21.99,144757.0,20.1681,20.1864,20.1498,20.1498,144757.0
2017-06-30 09:55:00,21.99,22.04,21.98,22.01,168967.0,20.1498,20.1956,20.1406,20.1681,168967.0
2017-06-30 10:00:00,22.0,22.01,21.97,21.98,85860.0,20.1589,20.1681,20.1314,20.1406,85860.0
2017-06-30 10:05:00,21.99,22.0,21.94,21.95,93794.0,20.1498,20.1589,20.1039,20.1131,93794.0
2017-06-30 10:10:00,21.95,21.98,21.94,21.96,241019.0,20.1131,20.1406,20.1039,20.1223,241019.0
2017-06-30 10:15:00,21.97,21.97,21.93,21.95,90994.0,20.1314,20.1314,20.0948,20.1131,90994.0
2017-06-30 10:20:00,21.95,22.0,21.93,22.0,203583.0,20.1131,20.1589,20.0948,20.1589,203583.0
2017-06-30 10:25:00,22.0,22.01,22.0,22.0,66709.0,20.1589,20.1681,20.1589,20.1589,66709.0
2017-06-30 10:30:00,22.01,22.06,22.0,22.03,164326.0,20.1681,20.2139,20.1589,20.1864,164326.0
2017-06-30 10:35:00,22.02,22.02,22.0,22.01,55175.0,20.1773,20.1773,20.1589,20.1681,55175.0
2017-06-30 10:40:00,22.0,22.02,22.0,22.0,54815.0,20.1589,20.1773,20.1589,20.1589,54815.0
2017-06-30 10:45:00,22.0,22.0,21.98,21.98,52602.0,20.1589,20.1589,20.1406,20.1406,52602.0
2017-06-30 10:50:00,21.98,22.0,21.97,21.97,55283.0,20.1406,20.1589,20.1314,20.1314,55283.0
2017-06-30 10:55:00,21.97,22.0,21.97,21.98,59444.0,20.1314,20.1589,20.1314,20.1406,59444.0
2017-06-30 11:00:00,21.98,22.02,21.98,22.01,63537.0,20.1406,20.1773,20.1406,20.1681,63537.0
2017-06-30 11:05:00,22.01,22.03,22.01,22.01,46979.0,20.1681,20.1864,20.1681,20.1681,46979.0
2017-06-30 11:10:00,22.0,22.03,22.0,22.02,64277.0,20.1589,20.1864,20.1589,20.1773,64277.0
2017-06-30 11:15:00,22.02,22.03,22.0,22.0,72913.0,20.1773,20.1864,20.1589,20.1589,72913.0
2017-06-30 11:20:00,22.0,22.02,22.0,22.01,35813.0,20.1589,20.1773,20.1589,20.1681,35813.0
2017-06-30 11:25:00,22.01,22.03,22.0,22.01,83350.0,20.1681,20.1864,20.1589,20.1681,83350.0
2017-06-30 11:30:00,22.01,22.02,22.01,22.02,53185.0,20.1681,20.1773,20.1681,20.1773,53185.0
2017-06-30 11:35:00,22.02,22.03,22.01,22.03,42423.0,20.1773,20.1864,20.1681,20.1864,42423.0
2017-06-30 11:40:00,22.04,22.09,22.04,22.09,112840.0,20.1956,20.2414,20.1956,20.2414,112840.0
2017-06-30 11:45:00,22.1,22.12,22.1,22.1,104069.0,20.2506,20.2689,20.2506,20.2506,104069.0
2017-06-30 11:50:00,22.11,22.13,22.1,22.12,61765.0,20.2597,20.278,20.2506,20.2689,61765.0
2017-06-30 11:55:00,22.11,22.11,22.08,22.09,44673.0,20.2597,20.2597,20.2322,20.2414,44673.0
2017-06-30 12:00:00,22.09,22.1,22.08,22.1,52443.0,20.2414,20.2506,20.2322,20.2506,52443.0
2017-06-30 12:05:00,22.09,22.09,22.07,22.07,57637.0,20.2414,20.2414,20.2231,20.2231,57637.0
2017-06-30 12:10:00,22.07,22.07,22.05,22.07,53690.0,20.2231,20.2231,20.2047,20.2231,53690.0
2017-06-30 12:15:00,22.07,22.07,22.06,22.06,24728.0,20.2231,20.2231,20.2139,20.2139,24728.0
2017-06-30 12:20:00,22.06,22.07,22.05,22.06,33196.0,20.2139,20.2231,20.2047,20.2139,33196.0
2017-06-30 12:25:00,22.06,22.06,22.04,22.06,33293.0,20.2139,20.2139,20.1956,20.2139,33293.0
2017-06-30 12:30:00,22.06,22.07,22.04,22.05,79376.0,20.2139,20.2231,20.1956,20.2047,79376.0
2017-06-30 12:35:00,22.04,22.05,22.03,22.04,13500.0,20.1956,20.2047,20.1864,20.1956,13500.0
2017-06-30 12:40:00,22.04,22.04,22.03,22.04,19036.0,20.1956,20.1956,20.1864,20.1956,19036.0
2017-06-30 12:45:00,22.05,22.05,22.03,22.03,26539.0,20.2047,20.2047,20.1864,20.1864,26539.0
2017-06-30 12:50:00,22.04,22.05,22.04,22.05,35412.0,20.1956,20.2047,20.1956,20.2047,35412.0
2017-06-30 12:55:00,22.05,22.08,22.05,22.06,42187.0,20.2047,20.2322,20.2047,20.2139,42187.0
2017-06-30 13:00:00,22.05,22.08,22.05,22.08,44615.0,20.2047,20.2322,20.2047,20.2322,44615.0
2017-06-30 13:05:00,22.08,22.09,22.08,22.08,34368.0,20.2322,20.2414,20.2322,20.2322,34368.0
2017-06-30 13:10:00,22.07,22.09,22.06,22.09,19045.0,20.2231,20.2414,20.2139,20.2414,19045.0
2017-06-30 13:15:00,22.1,22.11,22.09,22.09,36698.0,20.2506,20.2597,20.2414,20.2414,36698.0
2017-06-30 13:20:00,22.09,22.09,22.07,22.08,51930.0,20.2414,20.2414,20.2231,20.2322,51930.0
2017-06-30 13:25:00,22.08,22.1,22.08,22.1,56491.0,20.2322,20.2506,20.2322,20.2506,56491.0
2017-06-30 13:30:00,22.1,22.1,22.07,22.07,35769.0,20.2506,20.2506,20.2231,20.2231,35769.0
2017-06-30 13:35:00,22.07,22.08,22.06,22.07,35980.0,20.2231,20.2322,20.2139,20.2231,35980.0
2017-06-30 13:40:00,22.07,22.08,22.07,22.08,25243.0,20.2231,20.2322,20.2231,20.2322,25243.0
2017-06-30 13:45:00,22.08,22.09,22.07,22.07,40521.0,20.2322,20.2414,20.2231,20.2231,40521.0
2017-06-30 13:50:00,22.07,22.07,22.05,22.06,64923.0,20.2231,20.2231,20.2047,20.2139,64923.0
2017-06-30 13:55:00,22.07,22.08,22.06,22.08,58564.0,20.2231,20.2322,20.2139,20.2322,58564.0
2017-06-30 14:00:00,22.08,22.11,22.08,22.09,69686.0,20.2322,20.2597,20.2322,20.2414,69686.0
2017-06-30 14:05:00,22.1,22.1,22.09,22.09,75883.0,20.2506,20.2506,20.2414,20.2414,75883.0
2017-06-30 14:10:00,22.1,22.1,22.1,22.1,23082.0,20.2506,20.2506,20.2506,20.2506,23082.0
2017-06-30 14:15:00,22.1,22.1,22.08,22.08,76566.0,20.2506,20.2506,20.2322,20.2322,76566.0
2017-06-30 14:20:00,22.08,22.08,22.07,22.08,21831.0,20.2322,20.2322,20.2231,20.2322,21831.0
2017-06-30 14:25:00,22.09,22.09,22.07,22.07,62934.0,20.2414,20.2414,20.2231,20.2231,62934.0
2017-06-30 14:30:00,22.07,22.08,22.06,22.06,36887.0,20.2231,20.2322,20.2139,20.2139,36887.0
2017-06-30 14:35:00,22.06,22.07,22.04,22.06,30890.0,20.2139,20.2231,20.1956,20.2139,30890.0
2017-06-30 14:40:00,22.06,22.06,22.04,22.04,22307.0,20.2139,20.2139,20.1956,20.1956,22307.0
2017-06-30 14:45:00,22.04,22.04,22.02,22.02,44318.0,20.1956,20.1956,20.1773,20.1773,44318.0
2017-06-30 14:50:00,22.02,22.02,22.01,22.01,32995.0,20.1773,20.1773,20.1681,20.1681,32995.0
2017-06-30 14:55:00,22.02,22.03,22.02,22.02,34229.0,20.1773,20.1864,20.1773,20.1773,34229.0
2017-06-30 15:00:00,22.02,22.04,22.01,22.01,42440.0,20.1773,20.1956,20.1681,20.1681,42440.0
2017-06-30 15:05:00,22.01,22.01,21.99,21.99,48191.0,20.1681,20.1681,20.1498,20.1498,48191.0
2017-06-30 15:10:00,21.99,21.99,21.99,21.99,31167.0,20.1498,20.1498,20.1498,20.1498,31167.0
2017-06-30 15:15:00,22.0,22.01,22.0,22.0,42199.0,20.1589,20.1681,20.1589,20.1589,42199.0
2017-06-30 15:20:00,22.0,22.0,21.99,22.0,52209.0,20.1589,20.1589,20.1498,20.1589,52209.0
2017-06-30 15:25:00,22.01,22.02,22.0,22.0,28285.0,20.1681,20.1773,20.1589,20.1589,28285.0
2017-06-30 15:30:00,22.0,22.0,21.96,21.97,129177.0,20.1589,20.1589,20.1223,20.1314,129177.0
2017-06-30 15:35:00,21.97,21.98,21.94,21.96,73351.0,20.1314,20.1406,20.1039,20.1223,73351.0
2017-06-30 15:40:00,21.97,22.01,21.97,22.01,130150.0,20.1314,20.1681,20.1314,20.1681,130150.0
2017-06-30 15:45:00,22.02,22.04,22.02,22.03,92231.0,20.1773,20.1956,20.1773,20.1864,92231.0
2017-06-30 15:50:00,22.03,22.04,22.0,22.01,137173.0,20.1864,20.1956,20.1589,20.1681,137173.0
2017-06-30 15:55:00,22.0,22.08,21.99,22.07,934657.0,20.1589,20.2322,20.1498,20.2231,934657.0
2017-07-03 09:30:00,21.69,21.7,21.6,21.6,292099.0,19.8749,19.884,19.7924,19.7924,292099.0
2017-07-03 09:35:00,21.6,21.62,21.55,21.62,242361.0,19.7924,19.8107,19.7466,19.8107,242361.0
2017-07-03 09:40:00,21.62,21.68,21.61,21.66,325105.0,19.8107,19.8657,19.8016,19.8474,325105.0
2017-07-03 09:45:00,21.65,21.69,21.6,21.67,1110877.0,19.8382,19.8749,19.7924,19.8565,1110877.0
2017-07-03 09:50:00,21.66,21.67,21.65,21.66,168575.0,19.8474,19.8565,19.8382,19.8474,168575.0
2017-07-03 09:55:00,21.65,21.67,21.63,21.67,121430.0,19.8382,19.8565,19.8199,19.8565,121430.0
2017-07-03 10:00:00,21.67,21.67,21.57,21.59,510541.0,19.8565,19.8565,19.7649,19.7832,510541.0
2017-07-03 10:05:00,21.58,21.59,21.56,21.57,87754.0,19.7741,19.7832,19.7557,19.7649,87754.0
2017-07-03 10:10:00,21.57,21.58,21.55,21.55,61403.0,19.7649,19.7741,19.7466,19.7466,61403.0
2017-07-03 10:15:00,21.55,21.58,21.53,21.56,95393.0,19.7466,19.7741,19.7283,19.7557,95393.0
2017-07-03 10:20:00,21.55,21.56,21.52,21.52,31456.0,19.7466,19.7557,19.7191,19.7191,31456.0
2017-07-03 10:25:00,21.53,21.55,21.52,21.53,81913.0,19.7283,19.7466,19.7191,19.7283,81913.0
2017-07-03 10:30:00,21.54,21.55,21.5,21.52,126173.0,19.7374,19.7466,19.7008,19.7191,126173.0
2017-07-03 10:35:00,21.52,21.55,21.5,21.54,119335.0,19.7191,19.7466,19.7008,19.7374,119335.0
2017-07-03 10:40:00,21.54,21.56,21.51,21.52,207143.0,19.7374,19.7557,19.7099,19.7191,207143.0
2017-07-03 10:45:00,21.51,21.51,21.48,21.5,214806.0,19.7099,19.7099,19.6824,19.7008,214806.0
2017-07-03 10:50:00,21.5,21.53,21.5,21.52,119868.0,19.7008,19.7283,19.7008,19.7191,119868.0
2017-07-03 10:55:00,21.51,21.51,21.46,21.48,69401.0,19.7099,19.7099,19.6641,19.6824,69401.0
2017-07-03 11:00:00,21.48,21.55,21.47,21.54,157351.0,19.6824,19.7466,19.6733,19.7374,157351.0
2017-07-03 11:05:00,21.55,21.57,21.54,21.56,74300.0,19.7466,19.7649,19.7374,19.7557,74300.0
2017-07-03 11:10:00,21.55,21.56,21.5,21.51,64916.0,19.7466,19.7557,19.7008,19.7099,64916.0
2017-07-03 11:15:00,21.51,21.52,21.49,21.51,116757.0,19.7099,19.7191,19.6916,19.7099,116757.0
2017-07-03 11:20:00,21.51,21.55,21.51,21.53,270568.0,19.7099,19.7466,19.7099,19.7283,270568.0
2017-07-03 11:25:00,21.52,21.52,21.5,21.5,92516.0,19.7191,19.7191,19.7008,19.7008,92516.0
2017-07-03 11:30:00,21.5,21.54,21.5,21.52,58245.0,19.7008,19.7374,19.7008,19.7191,58245.0
2017-07-03 11:35:00,21.52,21.56,21.51,21.56,91631.0,19.7191,19.7557,19.7099,19.7557,91631.0
2017-07-03 11:40:00,21.56,21.59,21.56,21.57,135483.0,19.7557,19.7832,19.7557,19.7649,135483.0
2017-07-03 11:45:00,21.57,21.57,21.53,21.53,69946.0,19.7649,19.7649,19.7283,19.7283,69946.0
2017-07-03 11:50:00,21.54,21.56,21.53,21.56,36881.0,19.7374,19.7557,19.7283,19.7557,36881.0
2017-07-03 11:55:00,21.56,21.63,21.56,21.63,189315.0,19.7557,19.8199,19.7557,19.8199,189315.0
2017-07-03 12:00:00,21.63,21.63,21.6,21.6,192867.0,19.8199,19.8199,19.7924,19.7924,192867.0
2017-07-03 12:05:00,21.6,21.62,21.59,21.61,112753.0,19.7924,19.8107,19.7832,19.8016,112753.0
2017-07-03 12:10:00,21.6,21.6,21.58,21.58,80558.0,19.7924,19.7924,19.7741,19.7741,80558.0
2017-07-03 12:15:00,21.58,21.6,21.58,21.6,117070.0,19.7741,19.7924,19.7741,19.7924,117070.0
2017-07-03 12:20:00,21.59,21.62,21.57,21.61,118391.0,19.7832,19.8107,19.7649,19.8016,118391.0
2017-07-03 12:25:00,21.61,21.61,21.59,21.6,101715.0,19.8016,19.8016,19.7832,19.7924,101715.0
2017-07-03 12:30:00,21.61,21.63,21.6,21.6,135627.0,19.8016,19.8199,19.7924,19.7924,135627.0
2017-07-03 12:35:00,21.61,21.61,21.58,21.59,70201.0,19.8016,19.8016,19.7741,19.7832,70201.0
2017-07-03 12:40:00,21.6,21.62,21.58,21.59,99194.0,19.7924,19.8107,19.7741,19.7832,99194.0
2017-07-03 12:45:00,21.59,21.59,21.55,21.56,174657.0,19.7832,19.7832,19.7466,19.7557,174657.0
2017-07-03 12:50:00,21.56,21.56,21.51,21.51,111530.0,19.7557,19.7557,19.7099,19.7099,111530.0
2017-07-03 12:55:00,21.51,21.56,21.48,21.5,1205230.0,19.7099,19.7557,19.6824,19.7008,1205230.0
2017-07-05 09:30:00,21.45,21.45,21.4,21.43,465560.0,19.655,19.655,19.6091,19.6366,465560.0
2017-07-05 09:35:00,21.42,21.5,21.42,21.5,335357.0,19.6275,19.7008,19.6275,19.7008,335357.0
2017-07-05 09:40:00,21.5,21.5,21.45,21.49,251889.0,19.7008,19.7008,19.655,19.6916,251889.0
2017-07-05 09:45:00,21.49,21.49,21.42,21.45,179487.0,19.6916,19.6916,19.6275,19.655,179487.0
2017-07-05 09:50:00,21.45,21.52,21.45,21.51,171550.0,19.655,19.7191,19.655,19.7099,171550.0
2017-07-05 09:55:00,21.51,21.63,21.51,21.63,230917.0,19.7099,19.8199,19.7099,19.8199,230917.0
2017-07-05 10:00:00,21.63,21.73,21.63,21.7,351518.0,19.8199,19.9115,19.8199,19.884,351518.0
2017-07-05 10:05:00,21.71,21.73,21.67,21.67,155807.0,19.8932,19.9115,19.8565,19.8565,155807.0
2017-07-05 10:10:00,21.67,21.74,21.67,21.74,138936.0,19.8565,19.9207,19.8565,19.9207,138936.0
2017-07-05 10:15:00,21.74,21.82,21.73,21.81,200898.0,19.9207,19.994,19.9115,19.9848,200898.0
2017-07-05 10:20:00,21.81,21.82,21.73,21.76,163692.0,19.9848,19.994,19.9115,19.939,163692.0
2017-07-05 10:25:00,21.76,21.76,21.68,21.72,222696.0,19.939,19.939,19.8657,19.9024,222696.0
2017-07-05 10:30:00,21.72,21.76,21.72,21.76,159096.0,19.9024,19.939,19.9024,19.939,159096.0
2017-07-05 10:35:00,21.76,21.78,21.74,21.74,87992.0,19.939,19.9573,19.9207,19.9207,87992.0
2017-07-05 10:40:00,21.74,21.74,21.69,21.69,91982.0,19.9207,19.9207,19.8749,19.8749,91982.0
2017-07-05 10:45:00,21.7,21.7,21.65,21.65,110328.0,19.884,19.884,19.8382,19.8382,110328.0
2017-07-05 10:50:00,21.65,21.65,21.6,21.62,151188.0,19.8382,19.8382,19.7924,19.8107,151188.0
2017-07-05 10:55:00,21.62,21.65,21.59,21.59,95947.0,19.8107,19.8382,19.7832,19.7832,95947.0
2017-07-05 11:00:00,21.59,21.59,21.53,21.58,320921.0,19.7832,19.7832,19.7283,19.7741,320921.0
2017-07-05 11:05:00,21.58,21.61,21.57,21.61,66423.0,19.7741,19.8016,19.7649,19.8016,66423.0
2017-07-05 11:10:00,21.61,21.61,21.57,21.57,92426.0,19.8016,19.8016,19.7649,19.7649,92426.0
2017-07-05 11:15:00,21.56,21.57,21.54,21.57,80307.0,19.7557,19.7649,19.7374,19.7649,80307.0
2017-07-05 11:20:00,21.57,21.58,21.53,21.55,101365.0,19.7649,19.7741,19.7283,19.7466,101365.0
2017-07-05 11:25:00,21.55,21.59,21.55,21.57,133538.0,19.7466,19.7832,19.7466,19.7649,133538.0
2017-07-05 11:30:00,21.58,21.6,21.58,21.6,114121.0,19.7741,19.7924,19.7741,19.7924,114121.0
2017-07-05 11:35:00,21.6,21.65,21.6,21.65,51197.0,19.7924,19.8382,19.7924,19.8382,51197.0
2017-07-05 11:40:00,21.65,21.66,21.63,21.64,92932.0,19.8382,19.8474,19.8199,19.8291,92932.0
2017-07-05 11:45:00,21.64,21.65,21.62,21.62,35046.0,19.8291,19.8382,19.8107,19.8107,35046.0
2017-07-05 11:50:00,21.62,21.66,21.62,21.65,51384.0,19.8107,19.8474,19.8107,19.8382,51384.0
2017-07-05 11:55:00,21.65,21.65,21.61,21.61,67347.0,19.8382,19.8382,19.8016,19.8016,67347.0
2017-07-05 12:00:00,21.61,21.61,21.58,21.58,73201.0,19.8016,19.8016,19.7741,19.7741,73201.0
2017-07-05 12:05:00,21.58,21.59,21.57,21.59,33953.0,19.7741,19.7832,19.7649,19.7832,33953.0
2017-07-05 12:10:00,21.6,21.6,21.58,21.58,72361.0,19.7924,19.7924,19.7741,19.7741,72361.0
2017-07-05 12:15:00,21.58,21.59,21.57,21.57,77517.0,19.7741,19.7832,19.7649,19.7649,77517.0
2017-07-05 12:20:00,21.58,21.6,21.58,21.59,98929.0,19.7741,19.7924,19.7741,19.7832,98929.0
2017-07-05 12:25:00,21.59,21.61,21.59,21.6,49929.0,19.7832,19.8016,19.7832,19.7924,49929.0
2017-07-05 12:30:00,21.59,21.61,21.58,21.58,113112.0,19.7832,19.8016,19.7741,19.7741,113112.0
2017-07-05 12:35:00,21.59,21.59,21.57,21.59,116390.0,19.7832,19.7832,19.7649,19.7832,116390.0
2017-07-05 12:40:00,21.58,21.6,21.58,21.58,107105.0,19.7741,19.7924,19.7741,19.7741,107105.0
2017-07-05 12:45:00,21.58,21.59,21.57,21.57,85985.0,19.7741,19.7832,19.7649,19.7649,85985.0
2017-07-05 12:50:00,21.56,21.58,21.56,21.58,45392.0,19.7557,19.7741,19.7557,19.7741,45392.0
2017-07-05 12:55:00,21.58,21.59,21.57,21.57,80387.0,19.7741,19.7832,19.7649,19.7649,80387.0
2017-07-05 13:00:00,21.57,21.57,21.55,21.56,89862.0,19.7649,19.7649,19.7466,19.7557,89862.0
2017-07-05 13:05:00,21.56,21.57,21.53,21.55,64147.0,19.7557,19.7649,19.7283,19.7466,64147.0
2017-07-05 13:10:00,21.55,21.57,21.55,21.57,41169.0,19.7466,19.7649,19.7466,19.7649,41169.0
2017-07-05 13:15:00,21.57,21.57,21.55,21.55,25495.0,19.7649,19.7649,19.7466,19.7466,25495.0
2017-07-05 13:20:00,21.55,21.56,21.51,21.51,57721.0,19.7466,19.7557,19.7099,19.7099,57721.0
2017-07-05 13:25:00,21.52,21.55,21.52,21.54,88305.0,19.7191,19.7466,19.7191,19.7374,88305.0
2017-07-05 13:30:00,21.54,21.56,21.54,21.56,11343.0,19.7374,19.7557,19.7374,19.7557,11343.0
2017-07-05 13:35:00,21.56,21.58,21.56,21.58,25610.0,19.7557,19.7741,19.7557,19.7741,25610.0
2017-07-05 13:40:00,21.58,21.59,21.56,21.56,59767.0,19.7741,19.7832,19.7557,19.7557,59767.0
2017-07-05 13:45:00,21.57,21.57,21.55,21.57,57729.0,19.7649,19.7649,19.7466,19.7649,57729.0
2017-07-05 13:50:00,21.57,21.58,21.57,21.58,9351.0,19.7649,19.7741,19.7649,19.7741,9351.0
2017-07-05 13:55:00,21.58,21.58,21.57,21.58,39617.0,19.7741,19.7741,19.7649,19.7741,39617.0
2017-07-05 14:00:00,21.59,21.64,21.51,21.55,385375.0,19.7832,19.8291,19.7099,19.7466,385375.0
2017-07-05 14:05:00,21.54,21.55,21.42,21.43,384799.0,19.7374,19.7466,19.6275,19.6366,384799.0
2017-07-05 14:10:00,21.43,21.51,21.42,21.5,135978.0,19.6366,19.7099,19.6275,19.7008,135978.0
2017-07-05 14:15:00,21.51,21.51,21.46,21.48,119745.0,19.7099,19.7099,19.6641,19.6824,119745.0
2017-07-05 14:20:00,21.48,21.49,21.45,21.48,96667.0,19.6824,19.6916,19.655,19.6824,96667.0
2017-07-05 14:25:00,21.48,21.54,21.48,21.49,218784.0,19.6824,19.7374,19.6824,19.6916,218784.0
2017-07-05 14:30:00,21.49,21.5,21.48,21.48,62437.0,19.6916,19.7008,19.6824,19.6824,62437.0
2017-07-05 14:35:00,21.47,21.49,21.47,21.49,59631.0,19.6733,19.6916,19.6733,19.6916,59631.0
2017-07-05 14:40:00,21.49,21.49,21.45,21.48,68033.0,19.6916,19.6916,19.655,19.6824,68033.0
2017-07-05 14:45:00,21.49,21.52,21.49,21.51,128160.0,19.6916,19.7191,19.6916,19.7099,128160.0
2017-07-05 14:50:00,21.51,21.58,21.51,21.57,150582.0,19.7099,19.7741,19.7099,19.7649,150582.0
2017-07-05 14:55:00,21.57,21.6,21.57,21.59,80731.0,19.7649,19.7924,19.7649,19.7832,80731.0
2017-07-05 15:00:00,21.59,21.59,21.57,21.58,57338.0,19.7832,19.7832,19.7649,19.7741,57338.0
2017-07-05 15:05:00,21.57,21.61,21.57,21.6,146970.0,19.7649,19.8016,19.7649,19.7924,146970.0
2017-07-05 15:10:00,21.6,21.66,21.6,21.65,175159.0,19.7924,19.8474,19.7924,19.8382,175159.0
2017-07-05 15:15:00,21.65,21.68,21.63,21.67,88465.0,19.8382,19.8657,19.8199,19.8565,88465.0
2017-07-05 15:20:00,21.67,21.69,21.66,21.69,88154.0,19.8565,19.8749,19.8474,19.8749,88154.0
2017-07-05 15:25:00,21.69,21.76,21.69,21.76,163140.0,19.8749,19.939,19.8749,19.939,163140.0
2017-07-05 15:30:00,21.76,21.8,21.75,21.77,212601.0,19.939,19.9757,19.9298,19.9482,212601.0
2017-07-05 15:35:00,21.77,21.77,21.72,21.73,263806.0,19.9482,19.9482,19.9024,19.9115,263806.0
2017-07-05 15:40:00,21.73,21.75,21.73,21.75,158115.0,19.9115,19.9298,19.9115,19.9298,158115.0
2017-07-05 15:45:00,21.76,21.76,21.75,21.75,162650.0,19.939,19.939,19.9298,19.9298,162650.0
2017-07-05 15:50:00,21.75,21.75,21.73,21.73,222000.0,19.9298,19.9298,19.9115,19.9115,222000.0
2017-07-05 15:55:00,21.73,21.77,21.7,21.77,1234829.0,19.9115,19.9482,19.884,19.9482,1234829.0
2017-07-06 09:30:00,21.68,21.69,21.58,21.61,346995.0,19.8657,19.8749,19.7741,19.8016,346995.0
2017-07-06 09:35:00,21.61,21.63,21.54,21.62,304664.0,19.8016,19.8199,19.7374,19.8107,304664.0
2017-07-06 09:40:00,21.61,21.64,21.58,21.58,101342.0,19.8016,19.8291,19.7741,19.7741,101342.0
2017-07-06 09:45:00,21.57,21.63,21.53,21.57,314217.0,19.7649,19.8199,19.7283,19.7649,314217.0
2017-07-06 09:50:00,21.57,21.6,21.56,21.57,158081.0,19.7649,19.7924,19.7557,19.7649,158081.0
2017-07-06 09:55:00,21.57,21.59,21.56,21.58,81304.0,19.7649,19.7832,19.7557,19.7741,81304.0
2017-07-06 10:00:00,21.58,21.58,21.52,21.53,116214.0,19.7741,19.7741,19.7191,19.7283,116214.0
2017-07-06 10:05:00,21.53,21.58,21.52,21.52,149390.0,19.7283,19.7741,19.7191,19.7191,149390.0
2017-07-06 10:10:00,21.51,21.54,21.5,21.54,157178.0,19.7099,19.7374,19.7008,19.7374,157178.0
2017-07-06 10:15:00,21.54,21.56,21.51,21.53,108522.0,19.7374,19.7557,19.7099,19.7283,108522.0
2017-07-06 10:20:00,21.52,21.53,21.49,21.5,128875.0,19.7191,19.7283,19.6916,19.7008,128875.0
2017-07-06 10:25:00,21.5,21.51,21.48,21.48,50050.0,19.7008,19.7099,19.6824,19.6824,50050.0
2017-07-06 10:30:00,21.48,21.53,21.48,21.5,69332.0,19.6824,19.7283,19.6824,19.7008,69332.0
2017-07-06 10:35:00,21.5,21.5,21.48,21.48,85774.0,19.7008,19.7008,19.6824,19.6824,85774.0
2017-07-06 10:40:00,21.48,21.51,21.48,21.5,88077.0,19.6824,19.7099,19.6824,19.7008,88077.0
2017-07-06 10:45:00,21.49,21.49,21.45,21.45,86170.0,19.6916,19.6916,19.655,19.655,86170.0
2017-07-06 10:50:00,21.45,21.51,21.45,21.5,65592.0,19.655,19.7099,19.655,19.7008,65592.0
2017-07-06 10:55:00,21.51,21.58,21.51,21.56,109659.0,19.7099,19.7741,19.7099,19.7557,109659.0
2017-07-06 11:00:00,21.56,21.59,21.53,21.54,118016.0,19.7557,19.7832,19.7283,19.7374,118016.0
2017-07-06 11:05:00,21.54,21.55,21.5,21.52,132592.0,19.7374,19.7466,19.7008,19.7191,132592.0
2017-07-06 11:10:00,21.52,21.57,21.51,21.55,88979.0,19.7191,19.7649,19.7099,19.7466,88979.0
2017-07-06 11:15:00,21.55,21.57,21.53,21.56,46314.0,19.7466,19.7649,19.7283,19.7557,46314.0
2017-07-06 11:20:00,21.55,21.56,21.55,21.55,26850.0,19.7466,19.7557,19.7466,19.7466,26850.0
2017-07-06 11:25:00,21.56,21.58,21.56,21.56,58573.0,19.7557,19.7741,19.7557,19.7557,58573.0
2017-07-06 11:30:00,21.56,21.58,21.56,21.57,74118.0,19.7557,19.7741,19.7557,19.7649,74118.0
2017-07-06 11:35:00,21.57,21.6,21.57,21.58,81296.0,19.7649,19.7924,19.7649,19.7741,81296.0
2017-07-06 11:40:00,21.58,21.58,21.55,21.55,26100.0,19.7741,19.7741,19.7466,19.7466,26100.0
2017-07-06 11:45:00,21.55,21.58,21.55,21.55,86334.0,19.7466,19.7741,19.7466,19.7466,86334.0
2017-07-06 11:50:00,21.54,21.55,21.52,21.52,22375.0,19.7374,19.7466,19.7191,19.7191,22375.0
2017-07-06 11:55:00,21.53,21.55,21.52,21.54,75290.0,19.7283,19.7466,19.7191,19.7374,75290.0
2017-07-06 12:00:00,21.54,21.57,21.52,21.52,31030.0,19.7374,19.7649,19.7191,19.7191,31030.0
2017-07-06 12:05:00,21.52,21.55,21.52,21.55,29782.0,19.7191,19.7466,19.7191,19.7466,29782.0
2017-07-06 12:10:00,21.55,21.55,21.51,21.51,77303.0,19.7466,19.7466,19.7099,19.7099,77303.0
2017-07-06 12:15:00,21.5,21.53,21.5,21.51,115643.0,19.7008,19.7283,19.7008,19.7099,115643.0
2017-07-06 12:20:00,21.51,21.52,21.5,21.52,38988.0,19.7099,19.7191,19.7008,19.7191,38988.0
2017-07-06 12:25:00,21.52,21.54,21.52,21.53,148282.0,19.7191,19.7374,19.7191,19.7283,148282.0
2017-07-06 12:30:00,21.52,21.52,21.51,21.51,67496.0,19.7191,19.7191,19.7099,19.7099,67496.0
2017-07-06 12:35:00,21.51,21.51,21.5,21.5,17201.0,19.7099,19.7099,19.7008,19.7008,17201.0
2017-07-06 12:40:00,21.5,21.51,21.49,21.49,34442.0,19.7008,19.7099,19.6916,19.6916,34442.0
2017-07-06 12:45:00,21.49,21.49,21.48,21.48,26197.0,19.6916,19.6916,19.6824,19.6824,26197.0
2017-07-06 12:50:00,21.48,21.5,21.48,21.49,44700.0,19.6824,19.7008,19.6824,19.6916,44700.0
2017-07-06 12:55:00,21.49,21.53,21.49,21.53,62474.0,19.6916,19.7283,19.6916,19.7283,62474.0
2017-07-06 13:00:00,21.53,21.55,21.52,21.52,20725.0,19.7283,19.7466,19.7191,19.7191,20725.0
2017-07-06 13:05:00,21.52,21.52,21.5,21.52,36505.0,19.7191,19.7191,19.7008,19.7191,36505.0
2017-07-06 13:10:00,21.52,21.53,21.52,21.53,16723.0,19.7191,19.7283,19.7191,19.7283,16723.0
2017-07-06 13:15:00,21.54,21.59,21.54,21.59,91184.0,19.7374,19.7832,19.7374,19.7832,91184.0
2017-07-06 13:20:00,21.58,21.58,21.56,21.58,70047.0,19.7741,19.7741,19.7557,19.7741,70047.0
2017-07-06 13:25:00,21.58,21.58,21.56,21.56,18519.0,19.7741,19.7741,19.7557,19.7557,18519.0
2017-07-06 13:30:00,21.56,21.56,21.55,21.55,12900.0,19.7557,19.7557,19.7466,19.7466,12900.0
2017-07-06 13:35:00,21.55,21.57,21.55,21.55,68856.0,19.7466,19.7649,19.7466,19.7466,68856.0
2017-07-06 13:40:00,21.55,21.56,21.51,21.52,85204.0,19.7466,19.7557,19.7099,19.7191,85204.0
2017-07-06 13:45:00,21.52,21.53,21.5,21.52,85788.0,19.7191,19.7283,19.7008,19.7191,85788.0
2017-07-06 13:50:00,21.53,21.55,21.52,21.53,74820.0,19.7283,19.7466,19.7191,19.7283,74820.0
2017-07-06 13:55:00,21.53,21.53,21.5,21.52,85523.0,19.7283,19.7283,19.7008,19.7191,85523.0
2017-07-06 14:00:00,21.52,21.52,21.51,21.52,39957.0,19.7191,19.7191,19.7099,19.7191,39957.0
2017-07-06 14:05:00,21.51,21.55,21.51,21.52,78588.0,19.7099,19.7466,19.7099,19.7191,78588.0
2017-07-06 14:10:00,21.52,21.55,21.52,21.54,25330.0,19.7191,19.7466,19.7191,19.7374,25330.0
2017-07-06 14:15:00,21.55,21.55,21.54,21.55,6200.0,19.7466,19.7466,19.7374,19.7466,6200.0
2017-07-06 14:20:00,21.55,21.56,21.53,21.54,68618.0,19.7466,19.7557,19.7283,19.7374,68618.0
2017-07-06 14:25:00,21.55,21.55,21.55,21.55,1700.0,19.7466,19.7466,19.7466,19.7466,1700.0
2017-07-06 14:30:00,21.55,21.57,21.55,21.56,53714.0,19.7466,19.7649,19.7466,19.7557,53714.0
2017-07-06 14:35:00,21.56,21.56,21.53,21.53,21109.0,19.7557,19.7557,19.7283,19.7283,21109.0
2017-07-06 14:40:00,21.53,21.53,21.52,21.52,62031.0,19.7283,19.7283,19.7191,19.7191,62031.0
2017-07-06 14:45:00,21.52,21.54,21.52,21.52,44701.0,19.7191,19.7374,19.7191,19.7191,44701.0
2017-07-06 14:50:00,21.52,21.52,21.49,21.49,22738.0,19.7191,19.7191,19.6916,19.6916,22738.0
2017-07-06 14:55:00,21.5,21.51,21.49,21.51,83235.0,19.7008,19.7099,19.6916,19.7099,83235.0
2017-07-06 15:00:00,21.52,21.53,21.51,21.51,54736.0,19.7191,19.7283,19.7099,19.7099,54736.0
2017-07-06 15:05:00,21.51,21.53,21.51,21.53,34948.0,19.7099,19.7283,19.7099,19.7283,34948.0
2017-07-06 15:10:00,21.53,21.56,21.53,21.56,67724.0,19.7283,19.7557,19.7283,19.7557,67724.0
2017-07-06 15:15:00,21.57,21.57,21.54,21.54,47785.0,19.7649,19.7649,19.7374,19.7374,47785.0
2017-07-06 15:20:00,21.54,21.56,21.53,21.54,56901.0,19.7374,19.7557,19.7283,19.7374,56901.0
2017-07-06 15:25:00,21.53,21.56,21.53,21.54,58056.0,19.7283,19.7557,19.7283,19.7374,58056.0
2017-07-06 15:30:00,21.55,21.55,21.53,21.53,44146.0,19.7466,19.7466,19.7283,19.7283,44146.0
2017-07-06 15:35:00,21.53,21.54,21.51,21.52,81293.0,19.7283,19.7374,19.7099,19.7191,81293.0
2017-07-06 15:40:00,21.51,21.53,21.5,21.51,91538.0,19.7099,19.7283,19.7008,19.7099,91538.0
2017-07-06 15:45:00,21.5,21.54,21.5,21.53,146323.0,19.7008,19.7374,19.7008,19.7283,146323.0
2017-07-06 15:50:00,21.53,21.54,21.52,21.52,127634.0,19.7283,19.7374,19.7191,19.7191,127634.0
2017-07-06 15:55:00,21.52,21.55,21.49,21.49,704494.0,19.7191,19.7466,19.6916,19.6916,704494.0
2017-07-07 09:30:00,21.35,21.41,21.35,21.38,232601.0,19.5633,19.6183,19.5633,19.5908,232601.0
2017-07-07 09:35:00,21.38,21.39,21.31,21.33,134940.0,19.5908,19.6,19.5267,19.545,134940.0
2017-07-07 09:40:00,21.34,21.34,21.27,21.31,226593.0,19.5542,19.5542,19.49,19.5267,226593.0
2017-07-07 09:45:00,21.32,21.32,21.25,21.28,172934.0,19.5358,19.5358,19.4717,19.4992,172934.0
2017-07-07 09:50:00,21.27,21.27,21.24,21.26,131012.0,19.49,19.49,19.4625,19.4809,131012.0
2017-07-07 09:55:00,21.25,21.27,21.25,21.26,137103.0,19.4717,19.49,19.4717,19.4809,137103.0
2017-07-07 10:00:00,21.25,21.26,21.22,21.25,149155.0,19.4717,19.4809,19.4442,19.4717,149155.0
2017-07-07 10:05:00,21.25,21.25,21.19,21.19,140521.0,19.4717,19.4717,19.4167,19.4167,140521.0
2017-07-07 10:10:00,21.19,21.19,21.17,21.17,426555.0,19.4167,19.4167,19.3984,19.3984,426555.0
2017-07-07 10:15:00,21.17,21.17,21.08,21.08,267552.0,19.3984,19.3984,19.3159,19.3159,267552.0
2017-07-07 10:20:00,21.08,21.15,21.08,21.12,235639.0,19.3159,19.3801,19.3159,19.3526,235639.0
2017-07-07 10:25:00,21.12,21.13,21.1,21.1,97128.0,19.3526,19.3617,19.3342,19.3342,97128.0
2017-07-07 10:30:00,21.1,21.15,21.09,21.14,102763.0,19.3342,19.3801,19.3251,19.3709,102763.0
2017-07-07 10:35:00,21.14,21.15,21.11,21.15,104990.0,19.3709,19.3801,19.3434,19.3801,104990.0
2017-07-07 10:40:00,21.15,21.21,21.15,21.18,104341.0,19.3801,19.435,19.3801,19.4075,104341.0
2017-07-07 10:45:00,21.18,21.18,21.16,21.17,73831.0,19.4075,19.4075,19.3892,19.3984,73831.0
2017-07-07 10:50:00,21.17,21.17,21.14,21.14,69853.0,19.3984,19.3984,19.3709,19.3709,69853.0
2017-07-07 10:55:00,21.14,21.16,21.11,21.11,103690.0,19.3709,19.3892,19.3434,19.3434,103690.0
2017-07-07 11:00:00,21.11,21.11,21.05,21.06,356288.0,19.3434,19.3434,19.2884,19.2976,356288.0
2017-07-07 11:05:00,21.07,21.08,21.01,21.01,185790.0,19.3068,19.3159,19.2518,19.2518,185790.0
2017-07-07 11:10:00,21.01,21.03,21.0,21.01,194527.0,19.2518,19.2701,19.2426,19.2518,194527.0
2017-07-07 11:15:00,21.0,21.08,21.0,21.06,192515.0,19.2426,19.3159,19.2426,19.2976,192515.0
2017-07-07 11:20:00,21.06,21.08,21.06,21.07,64516.0,19.2976,19.3159,19.2976,19.3068,64516.0
2017-07-07 11:25:00,21.07,21.08,21.04,21.06,178721.0,19.3068,19.3159,19.2793,19.2976,178721.0
2017-07-07 11:30:00,21.06,21.11,21.06,21.08,150205.0,19.2976,19.3434,19.2976,19.3159,150205.0
2017-07-07 11:35:00,21.08,21.08,21.06,21.08,111178.0,19.3159,19.3159,19.2976,19.3159,111178.0
2017-07-07 11:40:00,21.08,21.08,21.01,21.01,187137.0,19.3159,19.3159,19.2518,19.2518,187137.0
2017-07-07 11:45:00,21.02,21.07,21.02,21.06,132006.0,19.2609,19.3068,19.2609,19.2976,132006.0
2017-07-07 11:50:00,21.07,21.1,21.07,21.08,66496.0,19.3068,19.3342,19.3068,19.3159,66496.0
2017-07-07 11:55:00,21.08,21.1,21.08,21.1,89592.0,19.3159,19.3342,19.3159,19.3342,89592.0
2017-07-07 12:00:00,21.1,21.16,21.1,21.16,122552.0,19.3342,19.3892,19.3342,19.3892,122552.0
2017-07-07 12:05:00,21.17,21.18,21.15,21.18,97795.0,19.3984,19.4075,19.3801,19.4075,97795.0
2017-07-07 12:10:00,21.18,21.18,21.15,21.17,131205.0,19.4075,19.4075,19.3801,19.3984,131205.0
2017-07-07 12:15:00,21.17,21.17,21.15,21.15,69486.0,19.3984,19.3984,19.3801,19.3801,69486.0
2017-07-07 12:20:00,21.15,21.17,21.14,21.16,66507.0,19.3801,19.3984,19.3709,19.3892,66507.0
2017-07-07 12:25:00,21.16,21.16,21.13,21.14,51908.0,19.3892,19.3892,19.3617,19.3709,51908.0
2017-07-07 12:30:00,21.14,21.14,21.11,21.14,50429.0,19.3709,19.3709,19.3434,19.3709,50429.0
2017-07-07 12:35:00,21.13,21.14,21.11,21.14,81927.0,19.3617,19.3709,19.3434,19.3709,81927.0
2017-07-07 12:40:00,21.13,21.16,21.13,21.15,32123.0,19.3617,19.3892,19.3617,19.3801,32123.0
2017-07-07 12:45:00,21.15,21.15,21.14,21.14,33117.0,19.3801,19.3801,19.3709,19.3709,33117.0
2017-07-07 12:50:00,21.14,21.15,21.11,21.12,116490.0,19.3709,19.3801,19.3434,19.3526,116490.0
2017-07-07 12:55:00,21.12,21.12,21.08,21.08,63882.0,19.3526,19.3526,19.3159,19.3159,63882.0
2017-07-07 13:00:00,21.08,21.1,21.06,21.08,151014.0,19.3159,19.3342,19.2976,19.3159,151014.0
2017-07-07 13:05:00,21.08,21.08,21.06,21.08,46042.0,19.3159,19.3159,19.2976,19.3159,46042.0
2017-07-07 13:10:00,21.08,21.11,21.08,21.1,92440.0,19.3159,19.3434,19.3159,19.3342,92440.0
2017-07-07 13:15:00,21.1,21.13,21.09,21.13,83702.0,19.3342,19.3617,19.3251,19.3617,83702.0
2017-07-07 13:20:00,21.14,21.14,21.11,21.11,33862.0,19.3709,19.3709,19.3434,19.3434,33862.0
2017-07-07 13:25:00,21.11,21.13,21.11,21.11,58440.0,19.3434,19.3617,19.3434,19.3434,58440.0
2017-07-07 13:30:00,21.11,21.17,21.11,21.16,76839.0,19.3434,19.3984,19.3434,19.3892,76839.0
2017-07-07 13:35:00,21.16,21.16,21.14,21.14,35120.0,19.3892,19.3892,19.3709,19.3709,35120.0
2017-07-07 13:40:00,21.14,21.14,21.12,21.12,29449.0,19.3709,19.3709,19.3526,19.3526,29449.0
2017-07-07 13:45:00,21.11,21.14,21.11,21.12,78930.0,19.3434,19.3709,19.3434,19.3526,78930.0
2017-07-07 13:50:00,21.11,21.14,21.11,21.12,71781.0,19.3434,19.3709,19.3434,19.3526,71781.0
2017-07-07 13:55:00,21.12,21.13,21.11,21.11,22057.0,19.3526,19.3617,19.3434,19.3434,22057.0
2017-07-07 14:00:00,21.11,21.11,21.1,21.1,52885.0,19.3434,19.3434,19.3342,19.3342,52885.0
2017-07-07 14:05:00,21.1,21.1,21.06,21.06,130900.0,19.3342,19.3342,19.2976,19.2976,130900.0
2017-07-07 14:10:00,21.06,21.1,21.06,21.09,170516.0,19.2976,19.3342,19.2976,19.3251,170516.0
2017-07-07 14:15:00,21.09,21.1,21.08,21.08,37511.0,19.3251,19.3342,19.3159,19.3159,37511.0
2017-07-07 14:20:00,21.08,21.08,21.07,21.07,38688.0,19.3159,19.3159,19.3068,19.3068,38688.0
2017-07-07 14:25:00,21.08,21.08,21.07,21.08,56156.0,19.3159,19.3159,19.3068,19.3159,56156.0
2017-07-07 14:30:00,21.08,21.09,21.08,21.09,55518.0,19.3159,19.3251,19.3159,19.3251,55518.0
2017-07-07 14:35:00,21.09,21.09,21.05,21.05,125045.0,19.3251,19.3251,19.2884,19.2884,125045.0
2017-07-07 14:40:00,21.06,21.06,21.03,21.05,149073.0,19.2976,19.2976,19.2701,19.2884,149073.0
2017-07-07 14:45:00,21.05,21.07,21.05,21.07,51565.0,19.2884,19.3068,19.2884,19.3068,51565.0
2017-07-07 14:50:00,21.07,21.07,21.06,21.06,38593.0,19.3068,19.3068,19.2976,19.2976,38593.0
2017-07-07 14:55:00,21.06,21.06,21.03,21.03,74219.0,19.2976,19.2976,19.2701,19.2701,74219.0
2017-07-07 15:00:00,21.03,21.11,21.03,21.1,117859.0,19.2701,19.3434,19.2701,19.3342,117859.0
2017-07-07 15:05:00,21.1,21.1,21.09,21.09,53211.0,19.3342,19.3342,19.3251,19.3251,53211.0
2017-07-07 15:10:00,21.1,21.12,21.1,21.12,83718.0,19.3342,19.3526,19.3342,19.3526,83718.0
2017-07-07 15:15:00,21.11,21.12,21.11,21.11,65478.0,19.3434,19.3526,19.3434,19.3434,65478.0
2017-07-07 15:20:00,21.12,21.12,21.11,21.11,47993.0,19.3526,19.3526,19.3434,19.3434,47993.0
2017-07-07 15:25:00,21.11,21.11,21.09,21.1,71500.0,19.3434,19.3434,19.3251,19.3342,71500.0
2017-07-07 15:30:00,21.1,21.11,21.09,21.1,144937.0,19.3342,19.3434,19.3251,19.3342,144937.0
2017-07-07 15:35:00,21.1,21.12,21.1,21.11,171350.0,19.3342,19.3526,19.3342,19.3434,171350.0
2017-07-07 15:40:00,21.11,21.11,21.09,21.11,211605.0,19.3434,19.3434,19.3251,19.3434,211605.0
2017-07-07 15:45:00,21.11,21.11,21.09,21.1,139767.0,19.3434,19.3434,19.3251,19.3342,139767.0
2017-07-07 15:50:00,21.1,21.13,21.09,21.11,216517.0,19.3342,19.3617,19.3251,19.3434,216517.0
2017-07-07 15:55:00,21.11,21.21,21.11,21.2,1210007.0,19.3434,19.435,19.3434,19.4259,1210007.0
2017-07-10 09:30:00,21.03,21.06,20.99,21.06,253532.0,19.2701,19.2976,19.2334,19.2976,253532.0
2017-07-10 09:35:00,21.06,21.15,21.06,21.13,123042.0,19.2976,19.3801,19.2976,19.3617,123042.0
2017-07-10 09:40:00,21.12,21.23,21.1,21.23,163230.0,19.3526,19.4534,19.3342,19.4534,163230.0
2017-07-10 09:45:00,21.23,21.28,21.23,21.25,174624.0,19.4534,19.4992,19.4534,19.4717,174624.0
2017-07-10 09:50:00,21.25,21.3,21.25,21.27,122944.0,19.4717,19.5175,19.4717,19.49,122944.0
2017-07-10 09:55:00,21.26,21.33,21.25,21.32,132247.0,19.4809,19.545,19.4717,19.5358,132247.0
2017-07-10 10:00:00,21.33,21.42,21.33,21.4,188597.0,19.545,19.6275,19.545,19.6091,188597.0
2017-07-10 10:05:00,21.41,21.43,21.37,21.4,208106.0,19.6183,19.6366,19.5816,19.6091,208106.0
2017-07-10 10:10:00,21.39,21.41,21.38,21.39,76954.0,19.6,19.6183,19.5908,19.6,76954.0
2017-07-10 10:15:00,21.39,21.39,21.33,21.37,132185.0,19.6,19.6,19.545,19.5816,132185.0
2017-07-10 10:20:00,21.36,21.36,21.31,21.32,112763.0,19.5725,19.5725,19.5267,19.5358,112763.0
2017-07-10 10:25:00,21.32,21.32,21.28,21.3,116035.0,19.5358,19.5358,19.4992,19.5175,116035.0
2017-07-10 10:30:00,21.29,21.29,21.25,21.26,82422.0,19.5083,19.5083,19.4717,19.4809,82422.0
2017-07-10 10:35:00,21.26,21.38,21.26,21.33,246310.0,19.4809,19.5908,19.4809,19.545,246310.0
2017-07-10 10:40:00,21.33,21.38,21.33,21.37,81334.0,19.545,19.5908,19.545,19.5816,81334.0
2017-07-10 10:45:00,21.38,21.41,21.36,21.36,59323.0,19.5908,19.6183,19.5725,19.5725,59323.0
2017-07-10 10:50:00,21.36,21.43,21.36,21.42,100867.0,19.5725,19.6366,19.5725,19.6275,100867.0
2017-07-10 10:55:00,21.41,21.42,21.39,21.4,45948.0,19.6183,19.6275,19.6,19.6091,45948.0
2017-07-10 11:00:00,21.4,21.49,21.4,21.47,126098.0,19.6091,19.6916,19.6091,19.6733,126098.0
2017-07-10 11:05:00,21.47,21.5,21.45,21.49,116321.0,19.6733,19.7008,19.655,19.6916,116321.0
2017-07-10 11:10:00,21.49,21.51,21.44,21.45,323774.0,19.6916,19.7099,19.6458,19.655,323774.0
2017-07-10 11:15:00,21.45,21.48,21.44,21.47,92840.0,19.655,19.6824,19.6458,19.6733,92840.0
2017-07-10 11:20:00,21.47,21.54,21.47,21.5,118592.0,19.6733,19.7374,19.6733,19.7008,118592.0
2017-07-10 11:25:00,21.5,21.5,21.47,21.47,54154.0,19.7008,19.7008,19.6733,19.6733,54154.0
2017-07-10 11:30:00,21.47,21.5,21.45,21.5,60708.0,19.6733,19.7008,19.655,19.7008,60708.0
2017-07-10 11:35:00,21.5,21.52,21.48,21.48,115749.0,19.7008,19.7191,19.6824,19.6824,115749.0
2017-07-10 11:40:00,21.48,21.48,21.43,21.44,68724.0,19.6824,19.6824,19.6366,19.6458,68724.0
2017-07-10 11:45:00,21.43,21.48,21.43,21.46,41604.0,19.6366,19.6824,19.6366,19.6641,41604.0
2017-07-10 11:50:00,21.46,21.49,21.46,21.47,67243.0,19.6641,19.6916,19.6641,19.6733,67243.0
2017-07-10 11:55:00,21.47,21.47,21.44,21.47,54372.0,19.6733,19.6733,19.6458,19.6733,54372.0
2017-07-10 12:00:00,21.47,21.5,21.47,21.49,34601.0,19.6733,19.7008,19.6733,19.6916,34601.0
2017-07-10 12:05:00,21.49,21.53,21.49,21.52,59240.0,19.6916,19.7283,19.6916,19.7191,59240.0
2017-07-10 12:10:00,21.52,21.54,21.51,21.52,49261.0,19.7191,19.7374,19.7099,19.7191,49261.0
2017-07-10 12:15:00,21.52,21.52,21.5,21.5,22881.0,19.7191,19.7191,19.7008,19.7008,22881.0
2017-07-10 12:20:00,21.5,21.5,21.5,21.5,2500.0,19.7008,19.7008,19.7008,19.7008,2500.0
2017-07-10 12:25:00,21.5,21.5,21.49,21.5,38613.0,19.7008,19.7008,19.6916,19.7008,38613.0
2017-07-10 12:30:00,21.5,21.51,21.49,21.49,57588.0,19.7008,19.7099,19.6916,19.6916,57588.0
2017-07-10 12:35:00,21.49,21.5,21.48,21.5,93865.0,19.6916,19.7008,19.6824,19.7008,93865.0
2017-07-10 12:40:00,21.49,21.49,21.48,21.48,46303.0,19.6916,19.6916,19.6824,19.6824,46303.0
2017-07-10 12:45:00,21.48,21.5,21.48,21.48,52008.0,19.6824,19.7008,19.6824,19.6824,52008.0
2017-07-10 12:50:00,21.48,21.48,21.45,21.46,95900.0,19.6824,19.6824,19.655,19.6641,95900.0
2017-07-10 12:55:00,21.46,21.49,21.45,21.48,54701.0,19.6641,19.6916,19.655,19.6824,54701.0
2017-07-10 13:00:00,21.48,21.5,21.48,21.5,32263.0,19.6824,19.7008,19.6824,19.7008,32263.0
2017-07-10 13:05:00,21.5,21.51,21.49,21.5,96563.0,19.7008,19.7099,19.6916,19.7008,96563.0
2017-07-10 13:10:00,21.5,21.51,21.5,21.5,27089.0,19.7008,19.7099,19.7008,19.7008,27089.0
2017-07-10 13:15:00,21.5,21.5,21.48,21.49,42649.0,19.7008,19.7008,19.6824,19.6916,42649.0
2017-07-10 13:20:00,21.49,21.52,21.48,21.52,50495.0,19.6916,19.7191,19.6824,19.7191,50495.0
2017-07-10 13:25:00,21.52,21.57,21.52,21.57,81870.0,19.7191,19.7649,19.7191,19.7649,81870.0
2017-07-10 13:30:00,21.58,21.63,21.58,21.61,98675.0,19.7741,19.8199,19.7741,19.8016,98675.0
2017-07-10 13:35:00,21.6,21.62,21.59,21.59,91695.0,19.7924,19.8107,19.7832,19.7832,91695.0
2017-07-10 13:40:00,21.6,21.6,21.58,21.58,38879.0,19.7924,19.7924,19.7741,19.7741,38879.0
2017-07-10 13:45:00,21.58,21.59,21.58,21.58,9000.0,19.7741,19.7832,19.7741,19.7741,9000.0
2017-07-10 13:50:00,21.58,21.62,21.58,21.61,63912.0,19.7741,19.8107,19.7741,19.8016,63912.0
2017-07-10 13:55:00,21.61,21.61,21.59,21.6,48146.0,19.8016,19.8016,19.7832,19.7924,48146.0
2017-07-10 14:00:00,21.59,21.61,21.59,21.61,76756.0,19.7832,19.8016,19.7832,19.8016,76756.0
2017-07-10 14:05:00,21.61,21.61,21.6,21.61,23434.0,19.8016,19.8016,19.7924,19.8016,23434.0
2017-07-10 14:10:00,21.61,21.62,21.6,21.6,129771.0,19.8016,19.8107,19.7924,19.7924,129771.0
2017-07-10 14:15:00,21.59,21.63,21.59,21.59,92868.0,19.7832,19.8199,19.7832,19.7832,92868.0
2017-07-10 14:20:00,21.59,21.61,21.59,21.61,74480.0,19.7832,19.8016,19.7832,19.8016,74480.0
2017-07-10 14:25:00,21.62,21.62,21.59,21.59,43713.0,19.8107,19.8107,19.7832,19.7832,43713.0
2017-07-10 14:30:00,21.59,21.6,21.59,21.59,24195.0,19.7832,19.7924,19.7832,19.7832,24195.0
2017-07-10 14:35:00,21.59,21.63,21.59,21.62,99366.0,19.7832,19.8199,19.7832,19.8107,99366.0
2017-07-10 14:40:00,21.61,21.64,21.61,21.63,91155.0,19.8016,19.8291,19.8016,19.8199,91155.0
2017-07-10 14:45:00,21.63,21.63,21.59,21.59,63810.0,19.8199,19.8199,19.7832,19.7832,63810.0
2017-07-10 14:50:00,21.59,21.6,21.59,21.59,6300.0,19.7832,19.7924,19.7832,19.7832,6300.0
2017-07-10 14:55:00,21.59,21.6,21.59,21.59,14093.0,19.7832,19.7924,19.7832,19.7832,14093.0
2017-07-10 15:00:00,21.59,21.6,21.57,21.57,56969.0,19.7832,19.7924,19.7649,19.7649,56969.0
2017-07-10 15:05:00,21.57,21.57,21.56,21.57,14300.0,19.7649,19.7649,19.7557,19.7649,14300.0
2017-07-10 15:10:00,21.57,21.57,21.55,21.55,158178.0,19.7649,19.7649,19.7466,19.7466,158178.0
2017-07-10 15:15:00,21.56,21.58,21.56,21.58,89437.0,19.7557,19.7741,19.7557,19.7741,89437.0
2017-07-10 15:20:00,21.58,21.58,21.57,21.57,117827.0,19.7741,19.7741,19.7649,19.7649,117827.0
2017-07-10 15:25:00,21.57,21.57,21.56,21.57,5785.0,19.7649,19.7649,19.7557,19.7649,5785.0
2017-07-10 15:30:00,21.57,21.59,21.56,21.58,151060.0,19.7649,19.7832,19.7557,19.7741,151060.0
2017-07-10 15:35:00,21.57,21.58,21.57,21.57,97103.0,19.7649,19.7741,19.7649,19.7649,97103.0
2017-07-10 15:40:00,21.58,21.65,21.58,21.64,161417.0,19.7741,19.8382,19.7741,19.8291,161417.0
2017-07-10 15:45:00,21.64,21.64,21.62,21.63,113000.0,19.8291,19.8291,19.8107,19.8199,113000.0
2017-07-10 15:50:00,21.63,21.64,21.61,21.61,107271.0,19.8199,19.8291,19.8016,19.8016,107271.0
2017-07-10 15:55:00,21.61,21.63,21.51,21.53,1693497.0,19.8016,19.8199,19.7099,19.7283,1693497.0
2017-07-11 09:30:00,21.52,21.53,21.43,21.44,349393.0,19.7191,19.7283,19.6366,19.6458,349393.0
2017-07-11 09:35:00,21.43,21.44,21.36,21.36,151252.0,19.6366,19.6458,19.5725,19.5725,151252.0
2017-07-11 09:40:00,21.36,21.43,21.35,21.41,135789.0,19.5725,19.6366,19.5633,19.6183,135789.0
2017-07-11 09:45:00,21.41,21.42,21.35,21.38,154456.0,19.6183,19.6275,19.5633,19.5908,154456.0
2017-07-11 09:50:00,21.37,21.37,21.32,21.34,156220.0,19.5816,19.5816,19.5358,19.5542,156220.0
2017-07-11 09:55:00,21.34,21.37,21.33,21.34,106477.0,19.5542,19.5816,19.545,19.5542,106477.0
2017-07-11 10:00:00,21.33,21.34,21.28,21.28,105506.0,19.545,19.5542,19.4992,19.4992,105506.0
2017-07-11 10:05:00,21.28,21.34,21.26,21.33,107660.0,19.4992,19.5542,19.4809,19.545,107660.0
2017-07-11 10:10:00,21.33,21.34,21.32,21.34,54168.0,19.545,19.5542,19.5358,19.5542,54168.0
2017-07-11 10:15:00,21.34,21.35,21.33,21.35,49471.0,19.5542,19.5633,19.545,19.5633,49471.0
2017-07-11 10:20:00,21.34,21.39,21.34,21.35,72047.0,19.5542,19.6,19.5542,19.5633,72047.0
2017-07-11 10:25:00,21.34,21.36,21.3,21.31,282402.0,19.5542,19.5725,19.5175,19.5267,282402.0
2017-07-11 10:30:00,21.31,21.35,21.31,21.33,133883.0,19.5267,19.5633,19.5267,19.545,133883.0
2017-07-11 10:35:00,21.33,21.33,21.33,21.33,25911.0,19.545,19.545,19.545,19.545,25911.0
2017-07-11 10:40:00,21.33,21.33,21.32,21.33,24857.0,19.545,19.545,19.5358,19.545,24857.0
2017-07-11 10:45:00,21.32,21.34,21.32,21.34,67811.0,19.5358,19.5542,19.5358,19.5542,67811.0
2017-07-11 10:50:00,21.34,21.34,21.33,21.33,65515.0,19.5542,19.5542,19.545,19.545,65515.0
2017-07-11 10:55:00,21.33,21.35,21.33,21.33,31858.0,19.545,19.5633,19.545,19.545,31858.0
2017-07-11 11:00:00,21.33,21.34,21.32,21.33,48809.0,19.545,19.5542,19.5358,19.545,48809.0
2017-07-11 11:05:00,21.32,21.34,21.32,21.33,34272.0,19.5358,19.5542,19.5358,19.545,34272.0
2017-07-11 11:10:00,21.32,21.33,21.3,21.33,68455.0,19.5358,19.545,19.5175,19.545,68455.0
2017-07-11 11:15:00,21.33,21.41,21.33,21.41,190404.0,19.545,19.6183,19.545,19.6183,190404.0
2017-07-11 11:20:00,21.4,21.5,21.4,21.49,178944.0,19.6091,19.7008,19.6091,19.6916,178944.0
2017-07-11 11:25:00,21.49,21.58,21.49,21.52,209637.0,19.6916,19.7741,19.6916,19.7191,209637.0
2017-07-11 11:30:00,21.52,21.58,21.52,21.53,80155.0,19.7191,19.7741,19.7191,19.7283,80155.0
2017-07-11 11:35:00,21.52,21.52,21.47,21.5,69650.0,19.7191,19.7191,19.6733,19.7008,69650.0
2017-07-11 11:40:00,21.51,21.53,21.49,21.49,82051.0,19.7099,19.7283,19.6916,19.6916,82051.0
2017-07-11 11:45:00,21.49,21.51,21.49,21.5,27358.0,19.6916,19.7099,19.6916,19.7008,27358.0
2017-07-11 11:50:00,21.49,21.5,21.46,21.48,62929.0,19.6916,19.7008,19.6641,19.6824,62929.0
2017-07-11 11:55:00,21.49,21.5,21.48,21.49,26948.0,19.6916,19.7008,19.6824,19.6916,26948.0
2017-07-11 12:00:00,21.5,21.5,21.46,21.49,47022.0,19.7008,19.7008,19.6641,19.6916,47022.0
2017-07-11 12:05:00,21.49,21.5,21.48,21.5,16392.0,19.6916,19.7008,19.6824,19.7008,16392.0
2017-07-11 12:10:00,21.5,21.53,21.5,21.53,39049.0,19.7008,19.7283,19.7008,19.7283,39049.0
2017-07-11 12:15:00,21.53,21.58,21.53,21.57,103181.0,19.7283,19.7741,19.7283,19.7649,103181.0
2017-07-11 12:20:00,21.56,21.56,21.52,21.53,37233.0,19.7557,19.7557,19.7191,19.7283,37233.0
2017-07-11 12:25:00,21.53,21.54,21.52,21.52,43027.0,19.7283,19.7374,19.7191,19.7191,43027.0
2017-07-11 12:30:00,21.52,21.57,21.52,21.55,221516.0,19.7191,19.7649,19.7191,19.7466,221516.0
2017-07-11 12:35:00,21.55,21.59,21.55,21.59,52185.0,19.7466,19.7832,19.7466,19.7832,52185.0
2017-07-11 12:40:00,21.59,21.63,21.58,21.59,116421.0,19.7832,19.8199,19.7741,19.7832,116421.0
2017-07-11 12:45:00,21.59,21.59,21.57,21.58,32812.0,19.7832,19.7832,19.7649,19.7741,32812.0
2017-07-11 12:50:00,21.57,21.58,21.57,21.57,19865.0,19.7649,19.7741,19.7649,19.7649,19865.0
2017-07-11 12:55:00,21.56,21.56,21.54,21.54,41607.0,19.7557,19.7557,19.7374,19.7374,41607.0
2017-07-11 13:00:00,21.55,21.56,21.55,21.55,23515.0,19.7466,19.7557,19.7466,19.7466,23515.0
2017-07-11 13:05:00,21.54,21.54,21.52,21.53,46983.0,19.7374,19.7374,19.7191,19.7283,46983.0
2017-07-11 13:10:00,21.53,21.55,21.51,21.52,63104.0,19.7283,19.7466,19.7099,19.7191,63104.0
2017-07-11 13:15:00,21.52,21.52,21.51,21.52,22508.0,19.7191,19.7191,19.7099,19.7191,22508.0
2017-07-11 13:20:00,21.52,21.52,21.49,21.5,83982.0,19.7191,19.7191,19.6916,19.7008,83982.0
2017-07-11 13:25:00,21.5,21.51,21.5,21.51,32866.0,19.7008,19.7099,19.7008,19.7099,32866.0
2017-07-11 13:30:00,21.51,21.53,21.5,21.53,21904.0,19.7099,19.7283,19.7008,19.7283,21904.0
2017-07-11 13:35:00,21.53,21.6,21.53,21.59,120075.0,19.7283,19.7924,19.7283,19.7832,120075.0
2017-07-11 13:40:00,21.59,21.59,21.56,21.56,78010.0,19.7832,19.7832,19.7557,19.7557,78010.0
2017-07-11 13:45:00,21.56,21.58,21.56,21.58,20061.0,19.7557,19.7741,19.7557,19.7741,20061.0
2017-07-11 13:50:00,21.58,21.58,21.56,21.56,29079.0,19.7741,19.7741,19.7557,19.7557,29079.0
2017-07-11 13:55:00,21.56,21.57,21.55,21.56,46371.0,19.7557,19.7649,19.7466,19.7557,46371.0
2017-07-11 14:00:00,21.57,21.6,21.57,21.59,18065.0,19.7649,19.7924,19.7649,19.7832,18065.0
2017-07-11 14:05:00,21.59,21.6,21.58,21.59,41301.0,19.7832,19.7924,19.7741,19.7832,41301.0
2017-07-11 14:10:00,21.59,21.61,21.59,21.61,27166.0,19.7832,19.8016,19.7832,19.8016,27166.0
2017-07-11 14:15:00,21.61,21.62,21.61,21.61,10499.0,19.8016,19.8107,19.8016,19.8016,10499.0
2017-07-11 14:20:00,21.61,21.63,21.61,21.62,4016.0,19.8016,19.8199,19.8016,19.8107,4016.0
2017-07-11 14:25:00,21.63,21.66,21.63,21.66,48571.0,19.8199,19.8474,19.8199,19.8474,48571.0
2017-07-11 14:30:00,21.66,21.68,21.66,21.66,74329.0,19.8474,19.8657,19.8474,19.8474,74329.0
2017-07-11 14:35:00,21.66,21.68,21.66,21.68,47409.0,19.8474,19.8657,19.8474,19.8657,47409.0
2017-07-11 14:40:00,21.69,21.7,21.68,21.69,61405.0,19.8749,19.884,19.8657,19.8749,61405.0
2017-07-11 14:45:00,21.69,21.73,21.69,21.73,41146.0,19.8749,19.9115,19.8749,19.9115,41146.0
2017-07-11 14:50:00,21.73,21.74,21.7,21.72,51025.0,19.9115,19.9207,19.884,19.9024,51025.0
2017-07-11 14:55:00,21.71,21.71,21.67,21.67,61147.0,19.8932,19.8932,19.8565,19.8565,61147.0
2017-07-11 15:00:00,21.68,21.72,21.68,21.68,130727.0,19.8657,19.9024,19.8657,19.8657,130727.0
2017-07-11 15:05:00,21.69,21.69,21.67,21.69,67042.0,19.8749,19.8749,19.8565,19.8749,67042.0
2017-07-11 15:10:00,21.68,21.69,21.67,21.67,74325.0,19.8657,19.8749,19.8565,19.8565,74325.0
2017-07-11 15:15:00,21.67,21.69,21.67,21.69,60909.0,19.8565,19.8749,19.8565,19.8749,60909.0
2017-07-11 15:20:00,21.69,21.7,21.68,21.68,34266.0,19.8749,19.884,19.8657,19.8657,34266.0
2017-07-11 15:25:00,21.68,21.71,21.68,21.7,60902.0,19.8657,19.8932,19.8657,19.884,60902.0
2017-07-11 15:30:00,21.7,21.7,21.68,21.68,92275.0,19.884,19.884,19.8657,19.8657,92275.0
2017-07-11 15:35:00,21.68,21.72,21.68,21.72,33132.0,19.8657,19.9024,19.8657,19.9024,33132.0
2017-07-11 15:40:00,21.72,21.73,21.71,21.71,93704.0,19.9024,19.9115,19.8932,19.8932,93704.0
2017-07-11 15:45:00,21.7,21.73,21.7,21.7,110465.0,19.884,19.9115,19.884,19.884,110465.0
2017-07-11 15:50:00,21.7,21.72,21.7,21.7,146619.0,19.884,19.9024,19.884,19.884,146619.0
2017-07-11 15:55:00,21.7,21.7,21.65,21.66,1119397.0,19.884,19.884,19.8382,19.8474,1119397.0
2017-07-12 09:30:00,21.94,22.01,21.93,22.01,361302.0,20.1039,20.1681,20.0948,20.1681,361302.0
2017-07-12 09:35:00,22.01,22.03,21.99,22.03,284995.0,20.1681,20.1864,20.1498,20.1864,284995.0
2017-07-12 09:40:00,22.03,22.05,21.9,21.92,329140.0,20.1864,20.2047,20.0673,20.0856,329140.0
2017-07-12 09:45:00,21.91,21.95,21.88,21.88,198525.0,20.0765,20.1131,20.049,20.049,198525.0
2017-07-12 09:50:00,21.87,21.88,21.82,21.86,180544.0,20.0398,20.049,19.994,20.0306,180544.0
2017-07-12 09:55:00,21.86,21.89,21.83,21.84,136737.0,20.0306,20.0581,20.0032,20.0123,136737.0
2017-07-12 10:00:00,21.85,21.89,21.8,21.89,150407.0,20.0215,20.0581,19.9757,20.0581,150407.0
2017-07-12 10:05:00,21.89,21.95,21.89,21.94,104997.0,20.0581,20.1131,20.0581,20.1039,104997.0
2017-07-12 10:10:00,21.94,21.95,21.89,21.89,166470.0,20.1039,20.1131,20.0581,20.0581,166470.0
2017-07-12 10:15:00,21.9,21.92,21.86,21.86,122141.0,20.0673,20.0856,20.0306,20.0306,122141.0
2017-07-12 10:20:00,21.86,21.89,21.85,21.88,50809.0,20.0306,20.0581,20.0215,20.049,50809.0
2017-07-12 10:25:00,21.87,21.88,21.81,21.82,74942.0,20.0398,20.049,19.9848,19.994,74942.0
2017-07-12 10:30:00,21.83,21.9,21.83,21.89,134351.0,20.0032,20.0673,20.0032,20.0581,134351.0
2017-07-12 10:35:00,21.89,21.94,21.89,21.94,85749.0,20.0581,20.1039,20.0581,20.1039,85749.0
2017-07-12 10:40:00,21.94,21.95,21.92,21.92,97491.0,20.1039,20.1131,20.0856,20.0856,97491.0
2017-07-12 10:45:00,21.91,21.91,21.88,21.88,141847.0,20.0765,20.0765,20.049,20.049,141847.0
2017-07-12 10:50:00,21.88,21.92,21.87,21.91,100207.0,20.049,20.0856,20.0398,20.0765,100207.0
2017-07-12 10:55:00,21.91,21.93,21.9,21.91,64554.0,20.0765,20.0948,20.0673,20.0765,64554.0
2017-07-12 11:00:00,21.92,21.92,21.86,21.87,62960.0,20.0856,20.0856,20.0306,20.0398,62960.0
2017-07-12 11:05:00,21.87,21.87,21.8,21.82,123017.0,20.0398,20.0398,19.9757,19.994,123017.0
2017-07-12 11:10:00,21.82,21.85,21.82,21.83,69671.0,19.994,20.0215,19.994,20.0032,69671.0
2017-07-12 11:15:00,21.82,21.82,21.76,21.77,90697.0,19.994,19.994,19.939,19.9482,90697.0
2017-07-12 11:20:00,21.77,21.84,21.76,21.83,77979.0,19.9482,20.0123,19.939,20.0032,77979.0
2017-07-12 11:25:00,21.83,21.84,21.8,21.81,156223.0,20.0032,20.0123,19.9757,19.9848,156223.0
2017-07-12 11:30:00,21.81,21.83,21.8,21.83,48131.0,19.9848,20.0032,19.9757,20.0032,48131.0
2017-07-12 11:35:00,21.83,21.89,21.83,21.89,91446.0,20.0032,20.0581,20.0032,20.0581,91446.0
2017-07-12 11:40:00,21.9,21.9,21.88,21.89,84674.0,20.0673,20.0673,20.049,20.0581,84674.0
2017-07-12 11:45:00,21.9,21.91,21.89,21.9,91367.0,20.0673,20.0765,20.0581,20.0673,91367.0
2017-07-12 11:50:00,21.9,21.92,21.9,21.92,42059.0,20.0673,20.0856,20.0673,20.0856,42059.0
2017-07-12 11:55:00,21.91,21.92,21.89,21.92,41027.0,20.0765,20.0856,20.0581,20.0856,41027.0
2017-07-12 12:00:00,21.93,21.94,21.92,21.92,42225.0,20.0948,20.1039,20.0856,20.0856,42225.0
2017-07-12 12:05:00,21.92,21.92,21.89,21.91,44590.0,20.0856,20.0856,20.0581,20.0765,44590.0
2017-07-12 12:10:00,21.91,21.92,21.9,21.92,29828.0,20.0765,20.0856,20.0673,20.0856,29828.0
2017-07-12 12:15:00,21.92,21.95,21.92,21.95,75955.0,20.0856,20.1131,20.0856,20.1131,75955.0
2017-07-12 12:20:00,21.95,21.95,21.91,21.94,66398.0,20.1131,20.1131,20.0765,20.1039,66398.0
2017-07-12 12:25:00,21.94,21.96,21.93,21.94,61987.0,20.1039,20.1223,20.0948,20.1039,61987.0
2017-07-12 12:30:00,21.94,21.94,21.93,21.94,22635.0,20.1039,20.1039,20.0948,20.1039,22635.0
2017-07-12 12:35:00,21.94,21.95,21.93,21.95,52202.0,20.1039,20.1131,20.0948,20.1131,52202.0
2017-07-12 12:40:00,21.94,21.96,21.93,21.96,55037.0,20.1039,20.1223,20.0948,20.1223,55037.0
2017-07-12 12:45:00,21.95,21.96,21.94,21.94,20782.0,20.1131,20.1223,20.1039,20.1039,20782.0
2017-07-12 12:50:00,21.95,21.96,21.93,21.93,26064.0,20.1131,20.1223,20.0948,20.0948,26064.0
2017-07-12 12:55:00,21.94,21.94,21.92,21.93,58677.0,20.1039,20.1039,20.0856,20.0948,58677.0
2017-07-12 13:00:00,21.93,21.94,21.9,21.91,66151.0,20.0948,20.1039,20.0673,20.0765,66151.0
2017-07-12 13:05:00,21.9,21.92,21.88,21.88,47357.0,20.0673,20.0856,20.049,20.049,47357.0
2017-07-12 13:10:00,21.88,21.89,21.88,21.88,30332.0,20.049,20.0581,20.049,20.049,30332.0
2017-07-12 13:15:00,21.87,21.89,21.87,21.88,33649.0,20.0398,20.0581,20.0398,20.049,33649.0
2017-07-12 13:20:00,21.88,21.89,21.86,21.88,34446.0,20.049,20.0581,20.0306,20.049,34446.0
2017-07-12 13:25:00,21.88,21.9,21.87,21.88,39378.0,20.049,20.0673,20.0398,20.049,39378.0
2017-07-12 13:30:00,21.88,21.88,21.88,21.88,10326.0,20.049,20.049,20.049,20.049,10326.0
2017-07-12 13:35:00,21.88,21.91,21.88,21.9,43187.0,20.049,20.0765,20.049,20.0673,43187.0
2017-07-12 13:40:00,21.9,21.9,21.87,21.87,92290.0,20.0673,20.0673,20.0398,20.0398,92290.0
2017-07-12 13:45:00,21.88,21.91,21.88,21.9,15765.0,20.049,20.0765,20.049,20.0673,15765.0
2017-07-12 13:50:00,21.91,21.94,21.91,21.92,46151.0,20.0765,20.1039,20.0765,20.0856,46151.0
2017-07-12 13:55:00,21.92,21.93,21.91,21.91,33859.0,20.0856,20.0948,20.0765,20.0765,33859.0
2017-07-12 14:00:00,21.91,21.93,21.91,21.93,35219.0,20.0765,20.0948,20.0765,20.0948,35219.0
2017-07-12 14:05:00,21.94,21.95,21.92,21.93,192124.0,20.1039,20.1131,20.0856,20.0948,192124.0
2017-07-12 14:10:00,21.93,21.95,21.93,21.94,304099.0,20.0948,20.1131,20.0948,20.1039,304099.0
2017-07-12 14:15:00,21.94,21.94,21.91,21.91,94755.0,20.1039,20.1039,20.0765,20.0765,94755.0
2017-07-12 14:20:00,21.9,21.91,21.89,21.89,27769.0,20.0673,20.0765,20.0581,20.0581,27769.0
2017-07-12 14:25:00,21.9,21.91,21.89,21.89,52604.0,20.0673,20.0765,20.0581,20.0581,52604.0
2017-07-12 14:30:00,21.89,21.89,21.87,21.87,26575.0,20.0581,20.0581,20.0398,20.0398,26575.0
2017-07-12 14:35:00,21.87,21.89,21.87,21.89,47265.0,20.0398,20.0581,20.0398,20.0581,47265.0
2017-07-12 14:40:00,21.89,21.89,21.88,21.89,5867.0,20.0581,20.0581,20.049,20.0581,5867.0
2017-07-12 14:45:00,21.89,21.89,21.88,21.89,29105.0,20.0581,20.0581,20.049,20.0581,29105.0
2017-07-12 14:50:00,21.89,21.89,21.88,21.88,21539.0,20.0581,20.0581,20.049,20.049,21539.0
2017-07-12 14:55:00,21.88,21.88,21.85,21.86,98235.0,20.049,20.049,20.0215,20.0306,98235.0
2017-07-12 15:00:00,21.86,21.86,21.86,21.86,20700.0,20.0306,20.0306,20.0306,20.0306,20700.0
2017-07-12 15:05:00,21.86,21.89,21.85,21.87,78950.0,20.0306,20.0581,20.0215,20.0398,78950.0
2017-07-12 15:10:00,21.88,21.88,21.85,21.87,40654.0,20.049,20.049,20.0215,20.0398,40654.0
2017-07-12 15:15:00,21.88,21.88,21.87,21.88,15103.0,20.049,20.049,20.0398,20.049,15103.0
2017-07-12 15:20:00,21.88,21.89,21.87,21.89,55417.0,20.049,20.0581,20.0398,20.0581,55417.0
2017-07-12 15:25:00,21.89,21.9,21.88,21.9,88451.0,20.0581,20.0673,20.049,20.0673,88451.0
2017-07-12 15:30:00,21.9,21.91,21.88,21.88,88108.0,20.0673,20.0765,20.049,20.049,88108.0
2017-07-12 15:35:00,21.88,21.9,21.86,21.9,120957.0,20.049,20.0673,20.0306,20.0673,120957.0
2017-07-12 15:40:00,21.89,21.9,21.87,21.89,146253.0,20.0581,20.0673,20.0398,20.0581,146253.0
2017-07-12 15:45:00,21.89,21.89,21.83,21.83,214307.0,20.0581,20.0581,20.0032,20.0032,214307.0
2017-07-12 15:50:00,21.82,21.84,21.82,21.83,128308.0,19.994,20.0123,19.994,20.0032,128308.0
2017-07-12 15:55:00,21.83,21.83,21.7,21.74,1406496.0,20.0032,20.0032,19.884,19.9207,1406496.0
2017-07-13 09:30:00,21.77,21.8,21.76,21.79,251253.0,19.9482,19.9757,19.939,19.9665,251253.0
2017-07-13 09:35:00,21.78,21.8,21.75,21.8,135095.0,19.9573,19.9757,19.9298,19.9757,135095.0
2017-07-13 09:40:00,21.8,21.83,21.8,21.82,144992.0,19.9757,20.0032,19.9757,19.994,144992.0
2017-07-13 09:45:00,21.83,21.85,21.82,21.82,141011.0,20.0032,20.0215,19.994,19.994,141011.0
2017-07-13 09:50:00,21.81,21.85,21.81,21.84,53301.0,19.9848,20.0215,19.9848,20.0123,53301.0
2017-07-13 09:55:00,21.84,21.88,21.84,21.86,102471.0,20.0123,20.049,20.0123,20.0306,102471.0
2017-07-13 10:00:00,21.85,21.85,21.82,21.82,98254.0,20.0215,20.0215,19.994,19.994,98254.0
2017-07-13 10:05:00,21.81,21.81,21.73,21.75,153768.0,19.9848,19.9848,19.9115,19.9298,153768.0
2017-07-13 10:10:00,21.75,21.75,21.64,21.68,363747.0,19.9298,19.9298,19.8291,19.8657,363747.0
2017-07-13 10:15:00,21.68,21.68,21.56,21.58,259931.0,19.8657,19.8657,19.7557,19.7741,259931.0
2017-07-13 10:20:00,21.58,21.6,21.52,21.53,211422.0,19.7741,19.7924,19.7191,19.7283,211422.0
2017-07-13 10:25:00,21.54,21.6,21.54,21.6,168363.0,19.7374,19.7924,19.7374,19.7924,168363.0
2017-07-13 10:30:00,21.59,21.59,21.52,21.52,187603.0,19.7832,19.7832,19.7191,19.7191,187603.0
2017-07-13 10:35:00,21.52,21.55,21.52,21.52,108190.0,19.7191,19.7466,19.7191,19.7191,108190.0
2017-07-13 10:40:00,21.52,21.54,21.5,21.51,70648.0,19.7191,19.7374,19.7008,19.7099,70648.0
2017-07-13 10:45:00,21.52,21.56,21.51,21.55,91392.0,19.7191,19.7557,19.7099,19.7466,91392.0
2017-07-13 10:50:00,21.55,21.58,21.55,21.57,42897.0,19.7466,19.7741,19.7466,19.7649,42897.0
2017-07-13 10:55:00,21.57,21.59,21.57,21.57,82542.0,19.7649,19.7832,19.7649,19.7649,82542.0
2017-07-13 11:00:00,21.57,21.59,21.56,21.56,90558.0,19.7649,19.7832,19.7557,19.7557,90558.0
2017-07-13 11:05:00,21.57,21.6,21.55,21.6,243209.0,19.7649,19.7924,19.7466,19.7924,243209.0
2017-07-13 11:10:00,21.6,21.63,21.57,21.57,393779.0,19.7924,19.8199,19.7649,19.7649,393779.0
2017-07-13 11:15:00,21.57,21.6,21.57,21.6,89328.0,19.7649,19.7924,19.7649,19.7924,89328.0
2017-07-13 11:20:00,21.6,21.65,21.6,21.63,81394.0,19.7924,19.8382,19.7924,19.8199,81394.0
2017-07-13 11:25:00,21.63,21.65,21.59,21.6,108107.0,19.8199,19.8382,19.7832,19.7924,108107.0
2017-07-13 11:30:00,21.61,21.61,21.57,21.57,174132.0,19.8016,19.8016,19.7649,19.7649,174132.0
2017-07-13 11:35:00,21.57,21.58,21.57,21.58,46161.0,19.7649,19.7741,19.7649,19.7741,46161.0
2017-07-13 11:40:00,21.57,21.57,21.53,21.53,65279.0,19.7649,19.7649,19.7283,19.7283,65279.0
2017-07-13 11:45:00,21.52,21.53,21.48,21.53,118336.0,19.7191,19.7283,19.6824,19.7283,118336.0
2017-07-13 11:50:00,21.53,21.54,21.51,21.53,45863.0,19.7283,19.7374,19.7099,19.7283,45863.0
2017-07-13 11:55:00,21.53,21.58,21.53,21.56,108280.0,19.7283,19.7741,19.7283,19.7557,108280.0
2017-07-13 12:00:00,21.55,21.59,21.55,21.57,87703.0,19.7466,19.7832,19.7466,19.7649,87703.0
2017-07-13 12:05:00,21.57,21.57,21.57,21.57,18754.0,19.7649,19.7649,19.7649,19.7649,18754.0
2017-07-13 12:10:00,21.57,21.6,21.57,21.6,23998.0,19.7649,19.7924,19.7649,19.7924,23998.0
2017-07-13 12:15:00,21.6,21.6,21.57,21.57,38970.0,19.7924,19.7924,19.7649,19.7649,38970.0
2017-07-13 12:20:00,21.57,21.57,21.56,21.57,11067.0,19.7649,19.7649,19.7557,19.7649,11067.0
2017-07-13 12:25:00,21.57,21.57,21.56,21.57,11813.0,19.7649,19.7649,19.7557,19.7649,11813.0
2017-07-13 12:30:00,21.57,21.58,21.57,21.58,42899.0,19.7649,19.7741,19.7649,19.7741,42899.0
2017-07-13 12:35:00,21.58,21.58,21.57,21.58,3700.0,19.7741,19.7741,19.7649,19.7741,3700.0
2017-07-13 12:40:00,21.58,21.58,21.55,21.56,52941.0,19.7741,19.7741,19.7466,19.7557,52941.0
2017-07-13 12:45:00,21.56,21.57,21.56,21.56,12449.0,19.7557,19.7649,19.7557,19.7557,12449.0
2017-07-13 12:50:00,21.56,21.58,21.56,21.57,11731.0,19.7557,19.7741,19.7557,19.7649,11731.0
2017-07-13 12:55:00,21.58,21.6,21.58,21.6,45697.0,19.7741,19.7924,19.7741,19.7924,45697.0
2017-07-13 13:00:00,21.6,21.61,21.58,21.59,163893.0,19.7924,19.8016,19.7741,19.7832,163893.0
2017-07-13 13:05:00,21.6,21.61,21.58,21.61,65823.0,19.7924,19.8016,19.7741,19.8016,65823.0
2017-07-13 13:10:00,21.61,21.61,21.58,21.59,35570.0,19.8016,19.8016,19.7741,19.7832,35570.0
2017-07-13 13:15:00,21.6,21.61,21.59,21.6,34345.0,19.7924,19.8016,19.7832,19.7924,34345.0
2017-07-13 13:20:00,21.6,21.6,21.58,21.59,52815.0,19.7924,19.7924,19.7741,19.7832,52815.0
2017-07-13 13:25:00,21.59,21.6,21.58,21.58,23681.0,19.7832,19.7924,19.7741,19.7741,23681.0
2017-07-13 13:30:00,21.58,21.62,21.58,21.62,40700.0,19.7741,19.8107,19.7741,19.8107,40700.0
2017-07-13 13:35:00,21.62,21.63,21.61,21.62,23505.0,19.8107,19.8199,19.8016,19.8107,23505.0
2017-07-13 13:40:00,21.62,21.63,21.62,21.63,33289.0,19.8107,19.8199,19.8107,19.8199,33289.0
2017-07-13 13:45:00,21.63,21.64,21.63,21.63,23610.0,19.8199,19.8291,19.8199,19.8199,23610.0
2017-07-13 13:50:00,21.63,21.64,21.61,21.64,23259.0,19.8199,19.8291,19.8016,19.8291,23259.0
2017-07-13 13:55:00,21.64,21.65,21.63,21.63,30903.0,19.8291,19.8382,19.8199,19.8199,30903.0
2017-07-13 14:00:00,21.63,21.64,21.62,21.62,47167.0,19.8199,19.8291,19.8107,19.8107,47167.0
2017-07-13 14:05:00,21.61,21.61,21.59,21.59,45385.0,19.8016,19.8016,19.7832,19.7832,45385.0
2017-07-13 14:10:00,21.6,21.6,21.59,21.59,19422.0,19.7924,19.7924,19.7832,19.7832,19422.0
2017-07-13 14:15:00,21.59,21.63,21.58,21.63,15708.0,19.7832,19.8199,19.7741,19.8199,15708.0
2017-07-13 14:20:00,21.62,21.64,21.61,21.63,13944.0,19.8107,19.8291,19.8016,19.8199,13944.0
2017-07-13 14:25:00,21.63,21.64,21.63,21.64,7000.0,19.8199,19.8291,19.8199,19.8291,7000.0
2017-07-13 14:30:00,21.64,21.66,21.64,21.66,44735.0,19.8291,19.8474,19.8291,19.8474,44735.0
2017-07-13 14:35:00,21.66,21.7,21.66,21.68,108165.0,19.8474,19.884,19.8474,19.8657,108165.0
2017-07-13 14:40:00,21.68,21.7,21.67,21.7,46486.0,19.8657,19.884,19.8565,19.884,46486.0
2017-07-13 14:45:00,21.7,21.7,21.67,21.68,111095.0,19.884,19.884,19.8565,19.8657,111095.0
2017-07-13 14:50:00,21.69,21.73,21.69,21.73,149578.0,19.8749,19.9115,19.8749,19.9115,149578.0
2017-07-13 14:55:00,21.74,21.74,21.71,21.73,97860.0,19.9207,19.9207,19.8932,19.9115,97860.0
2017-07-13 15:00:00,21.73,21.74,21.68,21.68,154358.0,19.9115,19.9207,19.8657,19.8657,154358.0
2017-07-13 15:05:00,21.68,21.68,21.65,21.66,67093.0,19.8657,19.8657,19.8382,19.8474,67093.0
2017-07-13 15:10:00,21.66,21.66,21.64,21.65,25018.0,19.8474,19.8474,19.8291,19.8382,25018.0
2017-07-13 15:15:00,21.66,21.66,21.64,21.64,38045.0,19.8474,19.8474,19.8291,19.8291,38045.0
2017-07-13 15:20:00,21.64,21.64,21.63,21.63,48512.0,19.8291,19.8291,19.8199,19.8199,48512.0
2017-07-13 15:25:00,21.63,21.63,21.61,21.61,38273.0,19.8199,19.8199,19.8016,19.8016,38273.0
2017-07-13 15:30:00,21.61,21.61,21.53,21.54,201719.0,19.8016,19.8016,19.7283,19.7374,201719.0
2017-07-13 15:35:00,21.53,21.55,21.53,21.54,54889.0,19.7283,19.7466,19.7283,19.7374,54889.0
2017-07-13 15:40:00,21.54,21.55,21.52,21.53,108768.0,19.7374,19.7466,19.7191,19.7283,108768.0
2017-07-13 15:45:00,21.54,21.55,21.5,21.52,304244.0,19.7374,19.7466,19.7008,19.7191,304244.0
2017-07-13 15:50:00,21.52,21.55,21.52,21.55,173197.0,19.7191,19.7466,19.7191,19.7466,173197.0
2017-07-13 15:55:00,21.54,21.55,21.49,21.5,1093260.0,19.7374,19.7466,19.6916,19.7008,1093260.0
2017-07-14 09:30:00,21.96,21.97,21.85,21.89,288662.0,20.1223,20.1314,20.0215,20.0581,288662.0
2017-07-14 09:35:00,21.89,21.95,21.88,21.93,285900.0,20.0581,20.1131,20.049,20.0948,285900.0
2017-07-14 09:40:00,21.94,22.01,21.94,21.95,368431.0,20.1039,20.1681,20.1039,20.1131,368431.0
2017-07-14 09:45:00,21.95,22.0,21.94,21.97,202589.0,20.1131,20.1589,20.1039,20.1314,202589.0
2017-07-14 09:50:00,21.96,21.98,21.92,21.94,163058.0,20.1223,20.1406,20.0856,20.1039,163058.0
2017-07-14 09:55:00,21.94,21.96,21.92,21.93,187754.0,20.1039,20.1223,20.0856,20.0948,187754.0
2017-07-14 10:00:00,21.93,21.98,21.88,21.94,271988.0,20.0948,20.1406,20.049,20.1039,271988.0
2017-07-14 10:05:00,21.93,21.97,21.86,21.86,112710.0,20.0948,20.1314,20.0306,20.0306,112710.0
2017-07-14 10:10:00,21.87,21.92,21.87,21.9,157591.0,20.0398,20.0856,20.0398,20.0673,157591.0
2017-07-14 10:15:00,21.9,21.92,21.89,21.91,72384.0,20.0673,20.0856,20.0581,20.0765,72384.0
2017-07-14 10:20:00,21.92,21.93,21.89,21.9,130394.0,20.0856,20.0948,20.0581,20.0673,130394.0
2017-07-14 10:25:00,21.9,21.92,21.87,21.88,118656.0,20.0673,20.0856,20.0398,20.049,118656.0
2017-07-14 10:30:00,21.88,21.91,21.85,21.9,84838.0,20.049,20.0765,20.0215,20.0673,84838.0
2017-07-14 10:35:00,21.9,21.93,21.9,21.92,60733.0,20.0673,20.0948,20.0673,20.0856,60733.0
2017-07-14 10:40:00,21.92,21.92,21.88,21.89,108977.0,20.0856,20.0856,20.049,20.0581,108977.0
2017-07-14 10:45:00,21.89,21.92,21.89,21.9,74698.0,20.0581,20.0856,20.0581,20.0673,74698.0
2017-07-14 10:50:00,21.91,21.93,21.9,21.9,62216.0,20.0765,20.0948,20.0673,20.0673,62216.0
2017-07-14 10:55:00,21.9,21.91,21.88,21.91,52606.0,20.0673,20.0765,20.049,20.0765,52606.0
2017-07-14 11:00:00,21.92,21.96,21.92,21.94,305929.0,20.0856,20.1223,20.0856,20.1039,305929.0
2017-07-14 11:05:00,21.95,21.95,21.94,21.94,74865.0,20.1131,20.1131,20.1039,20.1039,74865.0
2017-07-14 11:10:00,21.94,21.94,21.89,21.89,187166.0,20.1039,20.1039,20.0581,20.0581,187166.0
2017-07-14 11:15:00,21.89,21.92,21.88,21.92,81194.0,20.0581,20.0856,20.049,20.0856,81194.0
2017-07-14 11:20:00,21.92,21.95,21.92,21.95,101172.0,20.0856,20.1131,20.0856,20.1131,101172.0
2017-07-14 11:25:00,21.95,21.98,21.94,21.95,164165.0,20.1131,20.1406,20.1039,20.1131,164165.0
2017-07-14 11:30:00,21.95,21.96,21.94,21.95,28972.0,20.1131,20.1223,20.1039,20.1131,28972.0
2017-07-14 11:35:00,21.95,21.96,21.92,21.92,80801.0,20.1131,20.1223,20.0856,20.0856,80801.0
2017-07-14 11:40:00,21.92,21.93,21.92,21.93,53175.0,20.0856,20.0948,20.0856,20.0948,53175.0
2017-07-14 11:45:00,21.92,21.94,21.92,21.93,51245.0,20.0856,20.1039,20.0856,20.0948,51245.0
2017-07-14 11:50:00,21.93,21.94,21.92,21.94,33663.0,20.0948,20.1039,20.0856,20.1039,33663.0
2017-07-14 11:55:00,21.94,21.95,21.94,21.94,46112.0,20.1039,20.1131,20.1039,20.1039,46112.0
2017-07-14 12:00:00,21.94,21.96,21.94,21.94,106993.0,20.1039,20.1223,20.1039,20.1039,106993.0
2017-07-14 12:05:00,21.94,21.95,21.93,21.93,46651.0,20.1039,20.1131,20.0948,20.0948,46651.0
2017-07-14 12:10:00,21.94,21.96,21.94,21.94,39654.0,20.1039,20.1223,20.1039,20.1039,39654.0
2017-07-14 12:15:00,21.95,21.96,21.93,21.93,93210.0,20.1131,20.1223,20.0948,20.0948,93210.0
2017-07-14 12:20:00,21.93,21.94,21.93,21.93,41698.0,20.0948,20.1039,20.0948,20.0948,41698.0
2017-07-14 12:25:00,21.92,21.93,21.92,21.93,28267.0,20.0856,20.0948,20.0856,20.0948,28267.0
2017-07-14 12:30:00,21.93,21.95,21.92,21.94,38932.0,20.0948,20.1131,20.0856,20.1039,38932.0
2017-07-14 12:35:00,21.95,21.95,21.93,21.95,49044.0,20.1131,20.1131,20.0948,20.1131,49044.0
2017-07-14 12:40:00,21.95,21.95,21.94,21.95,39715.0,20.1131,20.1131,20.1039,20.1131,39715.0
2017-07-14 12:45:00,21.96,21.99,21.95,21.95,153593.0,20.1223,20.1498,20.1131,20.1131,153593.0
2017-07-14 12:50:00,21.95,21.97,21.95,21.97,73117.0,20.1131,20.1314,20.1131,20.1314,73117.0
2017-07-14 12:55:00,21.96,21.96,21.94,21.96,40162.0,20.1223,20.1223,20.1039,20.1223,40162.0
2017-07-14 13:00:00,21.95,21.98,21.95,21.98,22642.0,20.1131,20.1406,20.1131,20.1406,22642.0
2017-07-14 13:05:00,21.97,21.97,21.96,21.97,23982.0,20.1314,20.1314,20.1223,20.1314,23982.0
2017-07-14 13:10:00,21.98,21.99,21.97,21.97,55661.0,20.1406,20.1498,20.1314,20.1314,55661.0
2017-07-14 13:15:00,21.97,21.97,21.95,21.96,70137.0,20.1314,20.1314,20.1131,20.1223,70137.0
2017-07-14 13:20:00,21.96,21.97,21.96,21.97,42970.0,20.1223,20.1314,20.1223,20.1314,42970.0
2017-07-14 13:25:00,21.97,21.99,21.97,21.99,53000.0,20.1314,20.1498,20.1314,20.1498,53000.0
2017-07-14 13:30:00,21.98,21.99,21.97,21.97,37069.0,20.1406,20.1498,20.1314,20.1314,37069.0
2017-07-14 13:35:00,21.97,21.97,21.96,21.97,79186.0,20.1314,20.1314,20.1223,20.1314,79186.0
2017-07-14 13:40:00,21.97,21.98,21.97,21.98,18431.0,20.1314,20.1406,20.1314,20.1406,18431.0
2017-07-14 13:45:00,21.98,22.0,21.98,22.0,21401.0,20.1406,20.1589,20.1406,20.1589,21401.0
2017-07-14 13:50:00,22.0,22.01,21.98,21.98,151828.0,20.1589,20.1681,20.1406,20.1406,151828.0
2017-07-14 13:55:00,21.98,22.0,21.98,22.0,17700.0,20.1406,20.1589,20.1406,20.1589,17700.0
2017-07-14 14:00:00,22.0,22.0,21.99,21.99,31749.0,20.1589,20.1589,20.1498,20.1498,31749.0
2017-07-14 14:05:00,21.98,21.99,21.97,21.99,31655.0,20.1406,20.1498,20.1314,20.1498,31655.0
2017-07-14 14:10:00,21.99,22.0,21.99,22.0,12073.0,20.1498,20.1589,20.1498,20.1589,12073.0
2017-07-14 14:15:00,22.0,22.0,21.97,21.98,64049.0,20.1589,20.1589,20.1314,20.1406,64049.0
2017-07-14 14:20:00,21.98,21.98,21.94,21.94,40518.0,20.1406,20.1406,20.1039,20.1039,40518.0
2017-07-14 14:25:00,21.94,21.97,21.94,21.97,38263.0,20.1039,20.1314,20.1039,20.1314,38263.0
2017-07-14 14:30:00,21.96,21.96,21.94,21.95,66481.0,20.1223,20.1223,20.1039,20.1131,66481.0
2017-07-14 14:35:00,21.95,21.97,21.95,21.95,31844.0,20.1131,20.1314,20.1131,20.1131,31844.0
2017-07-14 14:40:00,21.95,21.97,21.95,21.96,35534.0,20.1131,20.1314,20.1131,20.1223,35534.0
2017-07-14 14:45:00,21.95,21.97,21.94,21.94,40227.0,20.1131,20.1314,20.1039,20.1039,40227.0
2017-07-14 14:50:00,21.93,21.93,21.92,21.93,29074.0,20.0948,20.0948,20.0856,20.0948,29074.0
2017-07-14 14:55:00,21.93,21.93,21.92,21.93,43332.0,20.0948,20.0948,20.0856,20.0948,43332.0
2017-07-14 15:00:00,21.92,21.93,21.91,21.91,67883.0,20.0856,20.0948,20.0765,20.0765,67883.0
2017-07-14 15:05:00,21.9,21.92,21.9,21.92,57252.0,20.0673,20.0856,20.0673,20.0856,57252.0
2017-07-14 15:10:00,21.92,21.92,21.91,21.92,86396.0,20.0856,20.0856,20.0765,20.0856,86396.0
2017-07-14 15:15:00,21.92,21.93,21.9,21.92,96554.0,20.0856,20.0948,20.0673,20.0856,96554.0
2017-07-14 15:20:00,21.92,21.92,21.9,21.9,104916.0,20.0856,20.0856,20.0673,20.0673,104916.0
2017-07-14 15:25:00,21.9,21.92,21.9,21.92,86316.0,20.0673,20.0856,20.0673,20.0856,86316.0
2017-07-14 15:30:00,21.92,21.93,21.9,21.93,150071.0,20.0856,20.0948,20.0673,20.0948,150071.0
2017-07-14 15:35:00,21.93,21.97,21.93,21.97,202754.0,20.0948,20.1314,20.0948,20.1314,202754.0
2017-07-14 15:40:00,21.97,21.98,21.93,21.94,553160.0,20.1314,20.1406,20.0948,20.1039,553160.0
2017-07-14 15:45:00,21.93,21.94,21.89,21.92,374553.0,20.0948,20.1039,20.0581,20.0856,374553.0
2017-07-14 15:50:00,21.92,21.92,21.87,21.87,453453.0,20.0856,20.0856,20.0398,20.0398,453453.0
2017-07-14 15:55:00,21.87,21.89,21.81,21.82,1555632.0,20.0398,20.0581,19.9848,19.994,1555632.0
2017-07-17 09:30:00,22.05,22.12,22.03,22.1,366180.0,20.2047,20.2689,20.1864,20.2506,366180.0
2017-07-17 09:35:00,22.09,22.1,22.04,22.06,181639.0,20.2414,20.2506,20.1956,20.2139,181639.0
2017-07-17 09:40:00,22.06,22.11,22.06,22.1,98040.0,20.2139,20.2597,20.2139,20.2506,98040.0
2017-07-17 09:45:00,22.1,22.13,22.09,22.11,136565.0,20.2506,20.278,20.2414,20.2597,136565.0
2017-07-17 09:50:00,22.11,22.16,22.1,22.15,153792.0,20.2597,20.3055,20.2506,20.2964,153792.0
2017-07-17 09:55:00,22.16,22.17,22.11,22.13,94089.0,20.3055,20.3147,20.2597,20.278,94089.0
2017-07-17 10:00:00,22.13,22.15,22.11,22.11,115850.0,20.278,20.2964,20.2597,20.2597,115850.0
2017-07-17 10:05:00,22.1,22.11,22.09,22.1,60130.0,20.2506,20.2597,20.2414,20.2506,60130.0
2017-07-17 10:10:00,22.11,22.16,22.11,22.15,52882.0,20.2597,20.3055,20.2597,20.2964,52882.0
2017-07-17 10:15:00,22.15,22.15,22.14,22.14,70098.0,20.2964,20.2964,20.2872,20.2872,70098.0
2017-07-17 10:20:00,22.14,22.16,22.14,22.15,64101.0,20.2872,20.3055,20.2872,20.2964,64101.0
2017-07-17 10:25:00,22.15,22.15,22.1,22.12,141032.0,20.2964,20.2964,20.2506,20.2689,141032.0
2017-07-17 10:30:00,22.12,22.15,22.12,22.15,62928.0,20.2689,20.2964,20.2689,20.2964,62928.0
2017-07-17 10:35:00,22.16,22.16,22.13,22.14,37422.0,20.3055,20.3055,20.278,20.2872,37422.0
2017-07-17 10:40:00,22.13,22.13,22.08,22.1,131875.0,20.278,20.278,20.2322,20.2506,131875.0
2017-07-17 10:45:00,22.09,22.09,22.08,22.09,97616.0,20.2414,20.2414,20.2322,20.2414,97616.0
2017-07-17 10:50:00,22.09,22.09,22.06,22.08,58305.0,20.2414,20.2414,20.2139,20.2322,58305.0
2017-07-17 10:55:00,22.08,22.1,22.07,22.1,64558.0,20.2322,20.2506,20.2231,20.2506,64558.0
2017-07-17 11:00:00,22.1,22.1,22.08,22.08,50927.0,20.2506,20.2506,20.2322,20.2322,50927.0
2017-07-17 11:05:00,22.09,22.09,22.08,22.09,23571.0,20.2414,20.2414,20.2322,20.2414,23571.0
2017-07-17 11:10:00,22.09,22.09,22.07,22.08,38164.0,20.2414,20.2414,20.2231,20.2322,38164.0
2017-07-17 11:15:00,22.08,22.11,22.08,22.11,64142.0,20.2322,20.2597,20.2322,20.2597,64142.0
2017-07-17 11:20:00,22.11,22.14,22.11,22.14,27926.0,20.2597,20.2872,20.2597,20.2872,27926.0
2017-07-17 11:25:00,22.14,22.15,22.13,22.14,95743.0,20.2872,20.2964,20.278,20.2872,95743.0
2017-07-17 11:30:00,22.14,22.14,22.1,22.1,49400.0,20.2872,20.2872,20.2506,20.2506,49400.0
2017-07-17 11:35:00,22.1,22.1,22.09,22.09,65507.0,20.2506,20.2506,20.2414,20.2414,65507.0
2017-07-17 11:40:00,22.08,22.09,22.08,22.08,65558.0,20.2322,20.2414,20.2322,20.2322,65558.0
2017-07-17 11:45:00,22.08,22.08,22.07,22.07,73804.0,20.2322,20.2322,20.2231,20.2231,73804.0
2017-07-17 11:50:00,22.07,22.09,22.07,22.09,61040.0,20.2231,20.2414,20.2231,20.2414,61040.0
2017-07-17 11:55:00,22.09,22.09,22.08,22.08,32584.0,20.2414,20.2414,20.2322,20.2322,32584.0
2017-07-17 12:00:00,22.08,22.09,22.08,22.08,29024.0,20.2322,20.2414,20.2322,20.2322,29024.0
2017-07-17 12:05:00,22.09,22.09,22.09,22.09,7350.0,20.2414,20.2414,20.2414,20.2414,7350.0
2017-07-17 12:10:00,22.09,22.1,22.09,22.09,33372.0,20.2414,20.2506,20.2414,20.2414,33372.0
2017-07-17 12:15:00,22.09,22.09,22.07,22.07,19800.0,20.2414,20.2414,20.2231,20.2231,19800.0
2017-07-17 12:20:00,22.08,22.08,22.07,22.07,21100.0,20.2322,20.2322,20.2231,20.2231,21100.0
2017-07-17 12:25:00,22.08,22.08,22.06,22.06,39437.0,20.2322,20.2322,20.2139,20.2139,39437.0
2017-07-17 12:30:00,22.06,22.08,22.06,22.08,17757.0,20.2139,20.2322,20.2139,20.2322,17757.0
2017-07-17 12:35:00,22.08,22.08,22.07,22.08,5900.0,20.2322,20.2322,20.2231,20.2322,5900.0
2017-07-17 12:40:00,22.08,22.08,22.07,22.07,21498.0,20.2322,20.2322,20.2231,20.2231,21498.0
2017-07-17 12:45:00,22.06,22.07,22.05,22.07,48290.0,20.2139,20.2231,20.2047,20.2231,48290.0
2017-07-17 12:50:00,22.08,22.08,22.08,22.08,14621.0,20.2322,20.2322,20.2322,20.2322,14621.0
2017-07-17 12:55:00,22.08,22.08,22.08,22.08,15061.0,20.2322,20.2322,20.2322,20.2322,15061.0
2017-07-17 13:00:00,22.08,22.08,22.08,22.08,44184.0,20.2322,20.2322,20.2322,20.2322,44184.0
2017-07-17 13:05:00,22.08,22.08,22.07,22.08,14601.0,20.2322,20.2322,20.2231,20.2322,14601.0
2017-07-17 13:10:00,22.07,22.07,22.0,22.01,131743.0,20.2231,20.2231,20.1589,20.1681,131743.0
2017-07-17 13:15:00,22.01,22.02,22.0,22.02,70722.0,20.1681,20.1773,20.1589,20.1773,70722.0
2017-07-17 13:20:00,22.02,22.04,22.01,22.03,34294.0,20.1773,20.1956,20.1681,20.1864,34294.0
2017-07-17 13:25:00,22.02,22.02,22.0,22.0,35052.0,20.1773,20.1773,20.1589,20.1589,35052.0
2017-07-17 13:30:00,22.0,22.01,22.0,22.01,20924.0,20.1589,20.1681,20.1589,20.1681,20924.0
2017-07-17 13:35:00,22.01,22.02,22.01,22.02,10100.0,20.1681,20.1773,20.1681,20.1773,10100.0
2017-07-17 13:40:00,22.02,22.05,22.01,22.04,100732.0,20.1773,20.2047,20.1681,20.1956,100732.0
2017-07-17 13:45:00,22.05,22.07,22.05,22.07,31961.0,20.2047,20.2231,20.2047,20.2231,31961.0
2017-07-17 13:50:00,22.07,22.09,22.06,22.09,38015.0,20.2231,20.2414,20.2139,20.2414,38015.0
2017-07-17 13:55:00,22.08,22.09,22.08,22.09,41456.0,20.2322,20.2414,20.2322,20.2414,41456.0
2017-07-17 14:00:00,22.09,22.09,22.06,22.07,98892.0,20.2414,20.2414,20.2139,20.2231,98892.0
2017-07-17 14:05:00,22.08,22.08,22.06,22.06,80836.0,20.2322,20.2322,20.2139,20.2139,80836.0
2017-07-17 14:10:00,22.06,22.07,22.05,22.06,47065.0,20.2139,20.2231,20.2047,20.2139,47065.0
2017-07-17 14:15:00,22.06,22.08,22.06,22.07,68399.0,20.2139,20.2322,20.2139,20.2231,68399.0
2017-07-17 14:20:00,22.08,22.08,22.06,22.06,64682.0,20.2322,20.2322,20.2139,20.2139,64682.0
2017-07-17 14:25:00,22.06,22.08,22.06,22.08,29792.0,20.2139,20.2322,20.2139,20.2322,29792.0
2017-07-17 14:30:00,22.07,22.08,22.06,22.08,30505.0,20.2231,20.2322,20.2139,20.2322,30505.0
2017-07-17 14:35:00,22.08,22.08,22.06,22.06,35685.0,20.2322,20.2322,20.2139,20.2139,35685.0
2017-07-17 14:40:00,22.06,22.07,22.05,22.05,93334.0,20.2139,20.2231,20.2047,20.2047,93334.0
2017-07-17 14:45:00,22.06,22.06,22.06,22.06,59100.0,20.2139,20.2139,20.2139,20.2139,59100.0
2017-07-17 14:50:00,22.06,22.07,22.05,22.05,49125.0,20.2139,20.2231,20.2047,20.2047,49125.0
2017-07-17 14:55:00,22.05,22.06,22.04,22.04,61585.0,20.2047,20.2139,20.1956,20.1956,61585.0
2017-07-17 15:00:00,22.04,22.05,22.03,22.03,24759.0,20.1956,20.2047,20.1864,20.1864,24759.0
2017-07-17 15:05:00,22.03,22.03,22.01,22.02,47377.0,20.1864,20.1864,20.1681,20.1773,47377.0
2017-07-17 15:10:00,22.02,22.05,22.02,22.05,73748.0,20.1773,20.2047,20.1773,20.2047,73748.0
2017-07-17 15:15:00,22.05,22.05,22.04,22.05,36364.0,20.2047,20.2047,20.1956,20.2047,36364.0
2017-07-17 15:20:00,22.06,22.06,22.05,22.06,48549.0,20.2139,20.2139,20.2047,20.2139,48549.0
2017-07-17 15:25:00,22.05,22.05,22.01,22.01,88158.0,20.2047,20.2047,20.1681,20.1681,88158.0
2017-07-17 15:30:00,22.02,22.04,22.02,22.04,41660.0,20.1773,20.1956,20.1773,20.1956,41660.0
2017-07-17 15:35:00,22.05,22.08,22.05,22.08,66974.0,20.2047,20.2322,20.2047,20.2322,66974.0
2017-07-17 15:40:00,22.08,22.08,22.01,22.01,319027.0,20.2322,20.2322,20.1681,20.1681,319027.0
2017-07-17 15:45:00,22.01,22.04,22.0,22.03,87635.0,20.1681,20.1956,20.1589,20.1864,87635.0
2017-07-17 15:50:00,22.04,22.05,22.01,22.02,132705.0,20.1956,20.2047,20.1681,20.1773,132705.0
2017-07-17 15:55:00,22.02,22.03,21.98,21.99,836491.0,20.1773,20.1864,20.1406,20.1498,836491.0
2017-07-18 09:30:00,22.23,22.24,22.16,22.21,400697.0,20.3697,20.3788,20.3055,20.3514,400697.0
2017-07-18 09:35:00,22.2,22.2,22.15,22.19,309862.0,20.3422,20.3422,20.2964,20.333,309862.0
2017-07-18 09:40:00,22.19,22.19,22.17,22.17,218557.0,20.333,20.333,20.3147,20.3147,218557.0
2017-07-18 09:45:00,22.17,22.22,22.17,22.19,132391.0,20.3147,20.3605,20.3147,20.333,132391.0
2017-07-18 09:50:00,22.19,22.2,22.17,22.19,228323.0,20.333,20.3422,20.3147,20.333,228323.0
2017-07-18 09:55:00,22.2,22.23,22.19,22.21,175704.0,20.3422,20.3697,20.333,20.3514,175704.0
2017-07-18 10:00:00,22.22,22.22,22.17,22.19,176240.0,20.3605,20.3605,20.3147,20.333,176240.0
2017-07-18 10:05:00,22.2,22.2,22.17,22.19,84481.0,20.3422,20.3422,20.3147,20.333,84481.0
2017-07-18 10:10:00,22.19,22.2,22.18,22.2,168363.0,20.333,20.3422,20.3239,20.3422,168363.0
2017-07-18 10:15:00,22.2,22.24,22.2,22.22,129918.0,20.3422,20.3788,20.3422,20.3605,129918.0
2017-07-18 10:20:00,22.22,22.27,22.22,22.25,270447.0,20.3605,20.4063,20.3605,20.388,270447.0
2017-07-18 10:25:00,22.25,22.25,22.21,22.21,165113.0,20.388,20.388,20.3514,20.3514,165113.0
2017-07-18 10:30:00,22.21,22.23,22.21,22.22,65748.0,20.3514,20.3697,20.3514,20.3605,65748.0
2017-07-18 10:35:00,22.22,22.24,22.19,22.23,173400.0,20.3605,20.3788,20.333,20.3697,173400.0
2017-07-18 10:40:00,22.23,22.25,22.21,22.24,178648.0,20.3697,20.388,20.3514,20.3788,178648.0
2017-07-18 10:45:00,22.24,22.24,22.2,22.21,122482.0,20.3788,20.3788,20.3422,20.3514,122482.0
2017-07-18 10:50:00,22.21,22.21,22.18,22.21,107736.0,20.3514,20.3514,20.3239,20.3514,107736.0
2017-07-18 10:55:00,22.2,22.25,22.2,22.23,119669.0,20.3422,20.388,20.3422,20.3697,119669.0
2017-07-18 11:00:00,22.23,22.23,22.2,22.2,197740.0,20.3697,20.3697,20.3422,20.3422,197740.0
2017-07-18 11:05:00,22.2,22.22,22.19,22.21,36070.0,20.3422,20.3605,20.333,20.3514,36070.0
2017-07-18 11:10:00,22.22,22.23,22.22,22.23,40976.0,20.3605,20.3697,20.3605,20.3697,40976.0
2017-07-18 11:15:00,22.23,22.23,22.22,22.22,117352.0,20.3697,20.3697,20.3605,20.3605,117352.0
2017-07-18 11:20:00,22.22,22.25,22.22,22.24,70972.0,20.3605,20.388,20.3605,20.3788,70972.0
2017-07-18 11:25:00,22.23,22.23,22.21,22.21,30817.0,20.3697,20.3697,20.3514,20.3514,30817.0
2017-07-18 11:30:00,22.22,22.22,22.2,22.21,59146.0,20.3605,20.3605,20.3422,20.3514,59146.0
2017-07-18 11:35:00,22.22,22.22,22.22,22.22,51381.0,20.3605,20.3605,20.3605,20.3605,51381.0
2017-07-18 11:40:00,22.22,22.23,22.22,22.22,34074.0,20.3605,20.3697,20.3605,20.3605,34074.0
2017-07-18 11:45:00,22.22,22.22,22.2,22.22,25959.0,20.3605,20.3605,20.3422,20.3605,25959.0
2017-07-18 11:50:00,22.22,22.22,22.18,22.21,83919.0,20.3605,20.3605,20.3239,20.3514,83919.0
2017-07-18 11:55:00,22.2,22.21,22.19,22.19,92126.0,20.3422,20.3514,20.333,20.333,92126.0
2017-07-18 12:00:00,22.19,22.22,22.19,22.22,48573.0,20.333,20.3605,20.333,20.3605,48573.0
2017-07-18 12:05:00,22.21,22.22,22.21,22.22,13400.0,20.3514,20.3605,20.3514,20.3605,13400.0
2017-07-18 12:10:00,22.22,22.24,22.21,22.23,59486.0,20.3605,20.3788,20.3514,20.3697,59486.0
2017-07-18 12:15:00,22.22,22.24,22.22,22.23,45612.0,20.3605,20.3788,20.3605,20.3697,45612.0
2017-07-18 12:20:00,22.23,22.23,22.2,22.2,66046.0,20.3697,20.3697,20.3422,20.3422,66046.0
2017-07-18 12:25:00,22.21,22.22,22.18,22.19,51364.0,20.3514,20.3605,20.3239,20.333,51364.0
2017-07-18 12:30:00,22.19,22.19,22.17,22.18,29586.0,20.333,20.333,20.3147,20.3239,29586.0
2017-07-18 12:35:00,22.18,22.18,22.16,22.17,47963.0,20.3239,20.3239,20.3055,20.3147,47963.0
2017-07-18 12:40:00,22.17,22.17,22.16,22.17,4011.0,20.3147,20.3147,20.3055,20.3147,4011.0
2017-07-18 12:45:00,22.17,22.18,22.17,22.18,46223.0,20.3147,20.3239,20.3147,20.3239,46223.0
2017-07-18 12:50:00,22.17,22.17,22.17,22.17,8500.0,20.3147,20.3147,20.3147,20.3147,8500.0
2017-07-18 12:55:00,22.17,22.19,22.17,22.19,34727.0,20.3147,20.333,20.3147,20.333,34727.0
2017-07-18 13:00:00,22.19,22.2,22.19,22.2,44805.0,20.333,20.3422,20.333,20.3422,44805.0
2017-07-18 13:05:00,22.19,22.19,22.17,22.19,18900.0,20.333,20.333,20.3147,20.333,18900.0
2017-07-18 13:10:00,22.18,22.18,22.17,22.17,43852.0,20.3239,20.3239,20.3147,20.3147,43852.0
2017-07-18 13:15:00,22.17,22.17,22.15,22.16,45981.0,20.3147,20.3147,20.2964,20.3055,45981.0
2017-07-18 13:20:00,22.15,22.16,22.14,22.15,58218.0,20.2964,20.3055,20.2872,20.2964,58218.0
2017-07-18 13:25:00,22.15,22.17,22.14,22.17,20324.0,20.2964,20.3147,20.2872,20.3147,20324.0
2017-07-18 13:30:00,22.17,22.17,22.15,22.15,16407.0,20.3147,20.3147,20.2964,20.2964,16407.0
2017-07-18 13:35:00,22.16,22.16,22.14,22.15,48987.0,20.3055,20.3055,20.2872,20.2964,48987.0
2017-07-18 13:40:00,22.15,22.17,22.15,22.16,15105.0,20.2964,20.3147,20.2964,20.3055,15105.0
2017-07-18 13:45:00,22.16,22.17,22.16,22.16,26379.0,20.3055,20.3147,20.3055,20.3055,26379.0
2017-07-18 13:50:00,22.16,22.16,22.13,22.14,47570.0,20.3055,20.3055,20.278,20.2872,47570.0
2017-07-18 13:55:00,22.13,22.13,22.11,22.11,57524.0,20.278,20.278,20.2597,20.2597,57524.0
2017-07-18 14:00:00,22.11,22.15,22.11,22.14,38147.0,20.2597,20.2964,20.2597,20.2872,38147.0
2017-07-18 14:05:00,22.14,22.15,22.14,22.14,11300.0,20.2872,20.2964,20.2872,20.2872,11300.0
2017-07-18 14:10:00,22.14,22.17,22.14,22.17,20661.0,20.2872,20.3147,20.2872,20.3147,20661.0
2017-07-18 14:15:00,22.17,22.18,22.17,22.18,28967.0,20.3147,20.3239,20.3147,20.3239,28967.0
2017-07-18 14:20:00,22.18,22.2,22.18,22.2,119601.0,20.3239,20.3422,20.3239,20.3422,119601.0
2017-07-18 14:25:00,22.2,22.2,22.18,22.18,51318.0,20.3422,20.3422,20.3239,20.3239,51318.0
2017-07-18 14:30:00,22.18,22.18,22.18,22.18,15680.0,20.3239,20.3239,20.3239,20.3239,15680.0
2017-07-18 14:35:00,22.18,22.19,22.18,22.19,40500.0,20.3239,20.333,20.3239,20.333,40500.0
2017-07-18 14:40:00,22.19,22.22,22.19,22.22,36193.0,20.333,20.3605,20.333,20.3605,36193.0
2017-07-18 14:45:00,22.22,22.24,22.22,22.24,49828.0,20.3605,20.3788,20.3605,20.3788,49828.0
2017-07-18 14:50:00,22.24,22.24,22.22,22.23,23694.0,20.3788,20.3788,20.3605,20.3697,23694.0
2017-07-18 14:55:00,22.22,22.24,22.22,22.23,79979.0,20.3605,20.3788,20.3605,20.3697,79979.0
2017-07-18 15:00:00,22.23,22.24,22.22,22.23,38571.0,20.3697,20.3788,20.3605,20.3697,38571.0
2017-07-18 15:05:00,22.23,22.24,22.21,22.21,71341.0,20.3697,20.3788,20.3514,20.3514,71341.0
2017-07-18 15:10:00,22.22,22.23,22.2,22.23,38282.0,20.3605,20.3697,20.3422,20.3697,38282.0
2017-07-18 15:15:00,22.23,22.23,22.19,22.2,125544.0,20.3697,20.3697,20.333,20.3422,125544.0
2017-07-18 15:20:00,22.2,22.2,22.17,22.18,152487.0,20.3422,20.3422,20.3147,20.3239,152487.0
2017-07-18 15:25:00,22.19,22.2,22.19,22.19,36151.0,20.333,20.3422,20.333,20.333,36151.0
2017-07-18 15:30:00,22.19,22.23,22.19,22.23,45936.0,20.333,20.3697,20.333,20.3697,45936.0
2017-07-18 15:35:00,22.23,22.24,22.22,22.22,98105.0,20.3697,20.3788,20.3605,20.3605,98105.0
2017-07-18 15:40:00,22.22,22.23,22.18,22.2,411290.0,20.3605,20.3697,20.3239,20.3422,411290.0
2017-07-18 15:45:00,22.2,22.2,22.15,22.17,197736.0,20.3422,20.3422,20.2964,20.3147,197736.0
2017-07-18 15:50:00,22.17,22.17,22.16,22.16,202419.0,20.3147,20.3147,20.3055,20.3055,202419.0
2017-07-18 15:55:00,22.16,22.17,22.14,22.16,694449.0,20.3055,20.3147,20.2872,20.3055,694449.0
2017-07-19 09:30:00,22.15,22.22,22.11,22.22,259238.0,20.2964,20.3605,20.2597,20.3605,259238.0
2017-07-19 09:35:00,22.22,22.28,22.2,22.25,169447.0,20.3605,20.4155,20.3422,20.388,169447.0
2017-07-19 09:40:00,22.25,22.27,22.24,22.25,143648.0,20.388,20.4063,20.3788,20.388,143648.0
2017-07-19 09:45:00,22.25,22.25,22.21,22.22,87447.0,20.388,20.388,20.3514,20.3605,87447.0
2017-07-19 09:50:00,22.21,22.22,22.18,22.19,142616.0,20.3514,20.3605,20.3239,20.333,142616.0
2017-07-19 09:55:00,22.19,22.2,22.17,22.17,156303.0,20.333,20.3422,20.3147,20.3147,156303.0
2017-07-19 10:00:00,22.17,22.18,22.15,22.16,76473.0,20.3147,20.3239,20.2964,20.3055,76473.0
2017-07-19 10:05:00,22.15,22.17,22.13,22.16,61663.0,20.2964,20.3147,20.278,20.3055,61663.0
2017-07-19 10:10:00,22.16,22.16,22.12,22.12,127040.0,20.3055,20.3055,20.2689,20.2689,127040.0
2017-07-19 10:15:00,22.12,22.12,22.08,22.08,139246.0,20.2689,20.2689,20.2322,20.2322,139246.0
2017-07-19 10:20:00,22.09,22.1,22.06,22.07,130788.0,20.2414,20.2506,20.2139,20.2231,130788.0
2017-07-19 10:25:00,22.07,22.08,22.01,22.02,165798.0,20.2231,20.2322,20.1681,20.1773,165798.0
2017-07-19 10:30:00,22.02,22.08,22.02,22.08,123787.0,20.1773,20.2322,20.1773,20.2322,123787.0
2017-07-19 10:35:00,22.08,22.11,22.08,22.08,77544.0,20.2322,20.2597,20.2322,20.2322,77544.0
2017-07-19 10:40:00,22.08,22.1,22.07,22.09,51925.0,20.2322,20.2506,20.2231,20.2414,51925.0
2017-07-19 10:45:00,22.09,22.11,22.08,22.11,43829.0,20.2414,20.2597,20.2322,20.2597,43829.0
2017-07-19 10:50:00,22.11,22.14,22.11,22.11,30729.0,20.2597,20.2872,20.2597,20.2597,30729.0
2017-07-19 10:55:00,22.11,22.13,22.11,22.13,14853.0,20.2597,20.278,20.2597,20.278,14853.0
2017-07-19 11:00:00,22.13,22.16,22.13,22.15,77969.0,20.278,20.3055,20.278,20.2964,77969.0
2017-07-19 11:05:00,22.15,22.17,22.15,22.17,32177.0,20.2964,20.3147,20.2964,20.3147,32177.0
2017-07-19 11:10:00,22.18,22.18,22.15,22.15,75186.0,20.3239,20.3239,20.2964,20.2964,75186.0
2017-07-19 11:15:00,22.16,22.17,22.16,22.17,31161.0,20.3055,20.3147,20.3055,20.3147,31161.0
2017-07-19 11:20:00,22.17,22.19,22.17,22.18,28348.0,20.3147,20.333,20.3147,20.3239,28348.0
2017-07-19 11:25:00,22.18,22.19,22.16,22.17,51441.0,20.3239,20.333,20.3055,20.3147,51441.0
2017-07-19 11:30:00,22.17,22.19,22.17,22.17,30874.0,20.3147,20.333,20.3147,20.3147,30874.0
2017-07-19 11:35:00,22.17,22.18,22.16,22.16,53814.0,20.3147,20.3239,20.3055,20.3055,53814.0
2017-07-19 11:40:00,22.17,22.17,22.14,22.14,44840.0,20.3147,20.3147,20.2872,20.2872,44840.0
2017-07-19 11:45:00,22.15,22.15,22.13,22.14,49140.0,20.2964,20.2964,20.278,20.2872,49140.0
2017-07-19 11:50:00,22.14,22.17,22.14,22.16,84314.0,20.2872,20.3147,20.2872,20.3055,84314.0
2017-07-19 11:55:00,22.16,22.17,22.16,22.17,11996.0,20.3055,20.3147,20.3055,20.3147,11996.0
2017-07-19 12:00:00,22.17,22.19,22.17,22.19,76438.0,20.3147,20.333,20.3147,20.333,76438.0
2017-07-19 12:05:00,22.19,22.19,22.19,22.19,5427.0,20.333,20.333,20.333,20.333,5427.0
2017-07-19 12:10:00,22.19,22.19,22.18,22.19,24699.0,20.333,20.333,20.3239,20.333,24699.0
2017-07-19 12:15:00,22.2,22.22,22.2,22.22,35429.0,20.3422,20.3605,20.3422,20.3605,35429.0
2017-07-19 12:20:00,22.23,22.23,22.21,22.23,58403.0,20.3697,20.3697,20.3514,20.3697,58403.0
2017-07-19 12:25:00,22.22,22.22,22.21,22.21,51888.0,20.3605,20.3605,20.3514,20.3514,51888.0
2017-07-19 12:30:00,22.21,22.21,22.18,22.18,33400.0,20.3514,20.3514,20.3239,20.3239,33400.0
2017-07-19 12:35:00,22.19,22.2,22.18,22.2,129601.0,20.333,20.3422,20.3239,20.3422,129601.0
2017-07-19 12:40:00,22.2,22.2,22.19,22.2,37666.0,20.3422,20.3422,20.333,20.3422,37666.0
2017-07-19 12:45:00,22.2,22.21,22.2,22.2,28081.0,20.3422,20.3514,20.3422,20.3422,28081.0
2017-07-19 12:50:00,22.21,22.23,22.21,22.23,26053.0,20.3514,20.3697,20.3514,20.3697,26053.0
2017-07-19 12:55:00,22.23,22.25,22.22,22.23,76070.0,20.3697,20.388,20.3605,20.3697,76070.0
2017-07-19 13:00:00,22.24,22.25,22.23,22.23,35526.0,20.3788,20.388,20.3697,20.3697,35526.0
2017-07-19 13:05:00,22.24,22.25,22.24,22.25,12315.0,20.3788,20.388,20.3788,20.388,12315.0
2017-07-19 13:10:00,22.24,22.25,22.23,22.23,27739.0,20.3788,20.388,20.3697,20.3697,27739.0
2017-07-19 13:15:00,22.23,22.23,22.2,22.2,40232.0,20.3697,20.3697,20.3422,20.3422,40232.0
2017-07-19 13:20:00,22.19,22.2,22.19,22.2,21819.0,20.333,20.3422,20.333,20.3422,21819.0
2017-07-19 13:25:00,22.2,22.22,22.2,22.22,34247.0,20.3422,20.3605,20.3422,20.3605,34247.0
2017-07-19 13:30:00,22.22,22.23,22.22,22.23,17376.0,20.3605,20.3697,20.3605,20.3697,17376.0
2017-07-19 13:35:00,22.23,22.23,22.21,22.22,33945.0,20.3697,20.3697,20.3514,20.3605,33945.0
2017-07-19 13:40:00,22.23,22.24,22.23,22.24,27973.0,20.3697,20.3788,20.3697,20.3788,27973.0
2017-07-19 13:45:00,22.24,22.25,22.24,22.25,42130.0,20.3788,20.388,20.3788,20.388,42130.0
2017-07-19 13:50:00,22.25,22.26,22.25,22.26,31078.0,20.388,20.3972,20.388,20.3972,31078.0
2017-07-19 13:55:00,22.26,22.26,22.25,22.25,12941.0,20.3972,20.3972,20.388,20.388,12941.0
2017-07-19 14:00:00,22.24,22.24,22.22,22.23,61149.0,20.3788,20.3788,20.3605,20.3697,61149.0
2017-07-19 14:05:00,22.23,22.23,22.2,22.21,56219.0,20.3697,20.3697,20.3422,20.3514,56219.0
2017-07-19 14:10:00,22.21,22.22,22.21,22.22,10600.0,20.3514,20.3605,20.3514,20.3605,10600.0
2017-07-19 14:15:00,22.23,22.23,22.2,22.2,15341.0,20.3697,20.3697,20.3422,20.3422,15341.0
2017-07-19 14:20:00,22.2,22.21,22.2,22.21,7900.0,20.3422,20.3514,20.3422,20.3514,7900.0
2017-07-19 14:25:00,22.21,22.23,22.21,22.23,17009.0,20.3514,20.3697,20.3514,20.3697,17009.0
2017-07-19 14:30:00,22.23,22.25,22.22,22.23,69881.0,20.3697,20.388,20.3605,20.3697,69881.0
2017-07-19 14:35:00,22.23,22.24,22.23,22.23,40967.0,20.3697,20.3788,20.3697,20.3697,40967.0
2017-07-19 14:40:00,22.23,22.23,22.21,22.22,23166.0,20.3697,20.3697,20.3514,20.3605,23166.0
2017-07-19 14:45:00,22.22,22.23,22.2,22.2,41326.0,20.3605,20.3697,20.3422,20.3422,41326.0
2017-07-19 14:50:00,22.19,22.2,22.19,22.19,27650.0,20.333,20.3422,20.333,20.333,27650.0
2017-07-19 14:55:00,22.18,22.2,22.18,22.2,47720.0,20.3239,20.3422,20.3239,20.3422,47720.0
2017-07-19 15:00:00,22.2,22.2,22.19,22.2,25596.0,20.3422,20.3422,20.333,20.3422,25596.0
2017-07-19 15:05:00,22.2,22.2,22.18,22.2,56669.0,20.3422,20.3422,20.3239,20.3422,56669.0
2017-07-19 15:10:00,22.19,22.21,22.19,22.2,25671.0,20.333,20.3514,20.333,20.3422,25671.0
2017-07-19 15:15:00,22.2,22.21,22.19,22.21,56625.0,20.3422,20.3514,20.333,20.3514,56625.0
2017-07-19 15:20:00,22.21,22.22,22.2,22.22,28536.0,20.3514,20.3605,20.3422,20.3605,28536.0
2017-07-19 15:25:00,22.22,22.23,22.22,22.23,39276.0,20.3605,20.3697,20.3605,20.3697,39276.0
2017-07-19 15:30:00,22.23,22.23,22.2,22.2,79304.0,20.3697,20.3697,20.3422,20.3422,79304.0
2017-07-19 15:35:00,22.2,22.2,22.19,22.2,39469.0,20.3422,20.3422,20.333,20.3422,39469.0
2017-07-19 15:40:00,22.19,22.21,22.19,22.19,58761.0,20.333,20.3514,20.333,20.333,58761.0
2017-07-19 15:45:00,22.19,22.21,22.19,22.19,68243.0,20.333,20.3514,20.333,20.333,68243.0
2017-07-19 15:50:00,22.19,22.22,22.17,22.17,239058.0,20.333,20.3605,20.3147,20.3147,239058.0
2017-07-19 15:55:00,22.17,22.18,22.16,22.17,403392.0,20.3147,20.3239,20.3055,20.3147,403392.0
2017-07-20 09:30:00,22.15,22.18,22.11,22.18,228086.0,20.2964,20.3239,20.2597,20.3239,228086.0
2017-07-20 09:35:00,22.18,22.23,22.17,22.2,145630.0,20.3239,20.3697,20.3147,20.3422,145630.0
2017-07-20 09:40:00,22.21,22.22,22.14,22.16,140002.0,20.3514,20.3605,20.2872,20.3055,140002.0
2017-07-20 09:45:00,22.16,22.16,22.13,22.14,49364.0,20.3055,20.3055,20.278,20.2872,49364.0
2017-07-20 09:50:00,22.13,22.17,22.13,22.17,101603.0,20.278,20.3147,20.278,20.3147,101603.0
2017-07-20 09:55:00,22.17,22.19,22.13,22.13,55889.0,20.3147,20.333,20.278,20.278,55889.0
2017-07-20 10:00:00,22.13,22.16,22.11,22.15,61023.0,20.278,20.3055,20.2597,20.2964,61023.0
2017-07-20 10:05:00,22.14,22.16,22.14,22.16,26126.0,20.2872,20.3055,20.2872,20.3055,26126.0
2017-07-20 10:10:00,22.16,22.16,22.14,22.14,55589.0,20.3055,20.3055,20.2872,20.2872,55589.0
2017-07-20 10:15:00,22.14,22.14,22.12,22.12,71306.0,20.2872,20.2872,20.2689,20.2689,71306.0
2017-07-20 10:20:00,22.12,22.13,22.12,22.13,34360.0,20.2689,20.278,20.2689,20.278,34360.0
2017-07-20 10:25:00,22.14,22.17,22.14,22.16,56699.0,20.2872,20.3147,20.2872,20.3055,56699.0
2017-07-20 10:30:00,22.16,22.25,22.16,22.21,245585.0,20.3055,20.388,20.3055,20.3514,245585.0
2017-07-20 10:35:00,22.2,22.32,22.2,22.28,180563.0,20.3422,20.4521,20.3422,20.4155,180563.0
2017-07-20 10:40:00,22.28,22.36,22.28,22.36,278779.0,20.4155,20.4888,20.4155,20.4888,278779.0
2017-07-20 10:45:00,22.35,22.41,22.35,22.39,192354.0,20.4796,20.5346,20.4796,20.5163,192354.0
2017-07-20 10:50:00,22.4,22.4,22.34,22.34,146445.0,20.5255,20.5255,20.4705,20.4705,146445.0
2017-07-20 10:55:00,22.34,22.36,22.33,22.36,68217.0,20.4705,20.4888,20.4613,20.4888,68217.0
2017-07-20 11:00:00,22.35,22.35,22.3,22.31,68037.0,20.4796,20.4796,20.4338,20.443,68037.0
2017-07-20 11:05:00,22.31,22.34,22.31,22.33,63792.0,20.443,20.4705,20.443,20.4613,63792.0
2017-07-20 11:10:00,22.33,22.34,22.33,22.33,47526.0,20.4613,20.4705,20.4613,20.4613,47526.0
2017-07-20 11:15:00,22.34,22.38,22.34,22.34,71620.0,20.4705,20.5071,20.4705,20.4705,71620.0
2017-07-20 11:20:00,22.35,22.39,22.33,22.38,64353.0,20.4796,20.5163,20.4613,20.5071,64353.0
2017-07-20 11:25:00,22.38,22.41,22.38,22.4,164575.0,20.5071,20.5346,20.5071,20.5255,164575.0
2017-07-20 11:30:00,22.41,22.41,22.38,22.39,59091.0,20.5346,20.5346,20.5071,20.5163,59091.0
2017-07-20 11:35:00,22.4,22.4,22.35,22.36,82194.0,20.5255,20.5255,20.4796,20.4888,82194.0
2017-07-20 11:40:00,22.36,22.38,22.35,22.35,48912.0,20.4888,20.5071,20.4796,20.4796,48912.0
2017-07-20 11:45:00,22.35,22.37,22.33,22.37,54971.0,20.4796,20.498,20.4613,20.498,54971.0
2017-07-20 11:50:00,22.37,22.37,22.34,22.34,131814.0,20.498,20.498,20.4705,20.4705,131814.0
2017-07-20 11:55:00,22.35,22.35,22.33,22.35,51840.0,20.4796,20.4796,20.4613,20.4796,51840.0
2017-07-20 12:00:00,22.35,22.35,22.34,22.35,33431.0,20.4796,20.4796,20.4705,20.4796,33431.0
2017-07-20 12:05:00,22.35,22.36,22.35,22.36,16366.0,20.4796,20.4888,20.4796,20.4888,16366.0
2017-07-20 12:10:00,22.36,22.38,22.35,22.37,55644.0,20.4888,20.5071,20.4796,20.498,55644.0
2017-07-20 12:15:00,22.38,22.39,22.38,22.38,47668.0,20.5071,20.5163,20.5071,20.5071,47668.0
2017-07-20 12:20:00,22.38,22.41,22.38,22.41,136282.0,20.5071,20.5346,20.5071,20.5346,136282.0
2017-07-20 12:25:00,22.41,22.42,22.4,22.42,13641.0,20.5346,20.5438,20.5255,20.5438,13641.0
2017-07-20 12:30:00,22.42,22.42,22.38,22.39,65624.0,20.5438,20.5438,20.5071,20.5163,65624.0
2017-07-20 12:35:00,22.38,22.38,22.35,22.37,73361.0,20.5071,20.5071,20.4796,20.498,73361.0
2017-07-20 12:40:00,22.36,22.37,22.35,22.37,44446.0,20.4888,20.498,20.4796,20.498,44446.0
2017-07-20 12:45:00,22.37,22.38,22.36,22.37,24096.0,20.498,20.5071,20.4888,20.498,24096.0
2017-07-20 12:50:00,22.37,22.39,22.36,22.39,31242.0,20.498,20.5163,20.4888,20.5163,31242.0
2017-07-20 12:55:00,22.38,22.38,22.36,22.37,84145.0,20.5071,20.5071,20.4888,20.498,84145.0
2017-07-20 13:00:00,22.38,22.38,22.35,22.36,56818.0,20.5071,20.5071,20.4796,20.4888,56818.0
2017-07-20 13:05:00,22.37,22.39,22.37,22.39,38032.0,20.498,20.5163,20.498,20.5163,38032.0
2017-07-20 13:10:00,22.39,22.4,22.36,22.36,106175.0,20.5163,20.5255,20.4888,20.4888,106175.0
2017-07-20 13:15:00,22.37,22.38,22.35,22.36,108527.0,20.498,20.5071,20.4796,20.4888,108527.0
2017-07-20 13:20:00,22.35,22.36,22.34,22.34,41029.0,20.4796,20.4888,20.4705,20.4705,41029.0
2017-07-20 13:25:00,22.35,22.36,22.35,22.36,16600.0,20.4796,20.4888,20.4796,20.4888,16600.0
2017-07-20 13:30:00,22.36,22.36,22.35,22.36,9285.0,20.4888,20.4888,20.4796,20.4888,9285.0
2017-07-20 13:35:00,22.36,22.38,22.36,22.36,26840.0,20.4888,20.5071,20.4888,20.4888,26840.0
2017-07-20 13:40:00,22.36,22.36,22.33,22.33,61318.0,20.4888,20.4888,20.4613,20.4613,61318.0
2017-07-20 13:45:00,22.33,22.33,22.33,22.33,21131.0,20.4613,20.4613,20.4613,20.4613,21131.0
2017-07-20 13:50:00,22.33,22.33,22.33,22.33,400.0,20.4613,20.4613,20.4613,20.4613,400.0
2017-07-20 13:55:00,22.33,22.33,22.32,22.33,21754.0,20.4613,20.4613,20.4521,20.4613,21754.0
2017-07-20 14:00:00,22.33,22.33,22.33,22.33,11929.0,20.4613,20.4613,20.4613,20.4613,11929.0
2017-07-20 14:05:00,22.34,22.36,22.34,22.35,23877.0,20.4705,20.4888,20.4705,20.4796,23877.0
2017-07-20 14:10:00,22.35,22.37,22.35,22.36,50300.0,20.4796,20.498,20.4796,20.4888,50300.0
2017-07-20 14:15:00,22.36,22.39,22.36,22.39,59041.0,20.4888,20.5163,20.4888,20.5163,59041.0
2017-07-20 14:20:00,22.39,22.39,22.39,22.39,20099.0,20.5163,20.5163,20.5163,20.5163,20099.0
2017-07-20 14:25:00,22.39,22.39,22.37,22.37,50395.0,20.5163,20.5163,20.498,20.498,50395.0
2017-07-20 14:30:00,22.37,22.38,22.34,22.35,50189.0,20.498,20.5071,20.4705,20.4796,50189.0
2017-07-20 14:35:00,22.36,22.36,22.35,22.35,16958.0,20.4888,20.4888,20.4796,20.4796,16958.0
2017-07-20 14:40:00,22.35,22.35,22.32,22.33,67100.0,20.4796,20.4796,20.4521,20.4613,67100.0
2017-07-20 14:45:00,22.33,22.34,22.32,22.34,46672.0,20.4613,20.4705,20.4521,20.4705,46672.0
2017-07-20 14:50:00,22.35,22.35,22.34,22.34,23796.0,20.4796,20.4796,20.4705,20.4705,23796.0
2017-07-20 14:55:00,22.34,22.34,22.33,22.34,23009.0,20.4705,20.4705,20.4613,20.4705,23009.0
2017-07-20 15:00:00,22.34,22.34,22.34,22.34,1000.0,20.4705,20.4705,20.4705,20.4705,1000.0
2017-07-20 15:05:00,22.34,22.34,22.33,22.33,15051.0,20.4705,20.4705,20.4613,20.4613,15051.0
2017-07-20 15:10:00,22.33,22.33,22.33,22.33,7100.0,20.4613,20.4613,20.4613,20.4613,7100.0
2017-07-20 15:15:00,22.33,22.33,22.31,22.31,39998.0,20.4613,20.4613,20.443,20.443,39998.0
2017-07-20 15:20:00,22.32,22.32,22.3,22.3,51687.0,20.4521,20.4521,20.4338,20.4338,51687.0
2017-07-20 15:25:00,22.3,22.3,22.29,22.3,32744.0,20.4338,20.4338,20.4247,20.4338,32744.0
2017-07-20 15:30:00,22.3,22.31,22.26,22.26,175700.0,20.4338,20.443,20.3972,20.3972,175700.0
2017-07-20 15:35:00,22.26,22.28,22.26,22.28,63003.0,20.3972,20.4155,20.3972,20.4155,63003.0
2017-07-20 15:40:00,22.28,22.28,22.27,22.27,39171.0,20.4155,20.4155,20.4063,20.4063,39171.0
2017-07-20 15:45:00,22.27,22.29,22.27,22.28,115220.0,20.4063,20.4247,20.4063,20.4155,115220.0
2017-07-20 15:50:00,22.28,22.31,22.28,22.31,65247.0,20.4155,20.443,20.4155,20.443,65247.0
2017-07-20 15:55:00,22.31,22.33,22.3,22.33,381588.0,20.443,20.4613,20.4338,20.4613,381588.0
2017-07-21 09:30:00,22.5,22.53,22.46,22.52,307473.0,20.6171,20.6446,20.5804,20.6354,307473.0
2017-07-21 09:35:00,22.52,22.52,22.42,22.42,238154.0,20.6354,20.6354,20.5438,20.5438,238154.0
2017-07-21 09:40:00,22.43,22.46,22.39,22.39,143538.0,20.5529,20.5804,20.5163,20.5163,143538.0
2017-07-21 09:45:00,22.39,22.41,22.36,22.37,171856.0,20.5163,20.5346,20.4888,20.498,171856.0
2017-07-21 09:50:00,22.36,22.4,22.33,22.33,228815.0,20.4888,20.5255,20.4613,20.4613,228815.0
2017-07-21 09:55:00,22.34,22.37,22.33,22.36,154710.0,20.4705,20.498,20.4613,20.4888,154710.0
2017-07-21 10:00:00,22.34,22.34,22.28,22.31,204260.0,20.4705,20.4705,20.4155,20.443,204260.0
2017-07-21 10:05:00,22.31,22.37,22.31,22.36,145522.0,20.443,20.498,20.443,20.4888,145522.0
2017-07-21 10:10:00,22.36,22.37,22.34,22.35,43468.0,20.4888,20.498,20.4705,20.4796,43468.0
2017-07-21 10:15:00,22.35,22.38,22.35,22.36,119280.0,20.4796,20.5071,20.4796,20.4888,119280.0
2017-07-21 10:20:00,22.36,22.38,22.33,22.34,84688.0,20.4888,20.5071,20.4613,20.4705,84688.0
2017-07-21 10:25:00,22.34,22.34,22.31,22.33,102511.0,20.4705,20.4705,20.443,20.4613,102511.0
2017-07-21 10:30:00,22.33,22.34,22.33,22.33,71316.0,20.4613,20.4705,20.4613,20.4613,71316.0
2017-07-21 10:35:00,22.33,22.34,22.32,22.32,71797.0,20.4613,20.4705,20.4521,20.4521,71797.0
2017-07-21 10:40:00,22.32,22.33,22.3,22.31,73300.0,20.4521,20.4613,20.4338,20.443,73300.0
2017-07-21 10:45:00,22.3,22.34,22.3,22.34,117844.0,20.4338,20.4705,20.4338,20.4705,117844.0
2017-07-21 10:50:00,22.34,22.38,22.34,22.38,126106.0,20.4705,20.5071,20.4705,20.5071,126106.0
2017-07-21 10:55:00,22.39,22.39,22.35,22.36,79857.0,20.5163,20.5163,20.4796,20.4888,79857.0
2017-07-21 11:00:00,22.36,22.38,22.35,22.35,66410.0,20.4888,20.5071,20.4796,20.4796,66410.0
2017-07-21 11:05:00,22.35,22.35,22.33,22.35,62747.0,20.4796,20.4796,20.4613,20.4796,62747.0
2017-07-21 11:10:00,22.34,22.37,22.34,22.36,53724.0,20.4705,20.498,20.4705,20.4888,53724.0
2017-07-21 11:15:00,22.36,22.36,22.34,22.35,62583.0,20.4888,20.4888,20.4705,20.4796,62583.0
2017-07-21 11:20:00,22.35,22.35,22.33,22.34,106518.0,20.4796,20.4796,20.4613,20.4705,106518.0
2017-07-21 11:25:00,22.34,22.34,22.33,22.33,40260.0,20.4705,20.4705,20.4613,20.4613,40260.0
2017-07-21 11:30:00,22.33,22.36,22.33,22.36,20764.0,20.4613,20.4888,20.4613,20.4888,20764.0
2017-07-21 11:35:00,22.35,22.35,22.34,22.34,11490.0,20.4796,20.4796,20.4705,20.4705,11490.0
2017-07-21 11:40:00,22.34,22.36,22.34,22.36,19316.0,20.4705,20.4888,20.4705,20.4888,19316.0
2017-07-21 11:45:00,22.36,22.37,22.36,22.37,18314.0,20.4888,20.498,20.4888,20.498,18314.0
2017-07-21 11:50:00,22.38,22.39,22.38,22.38,35313.0,20.5071,20.5163,20.5071,20.5071,35313.0
2017-07-21 11:55:00,22.38,22.39,22.38,22.38,23166.0,20.5071,20.5163,20.5071,20.5071,23166.0
2017-07-21 12:00:00,22.37,22.38,22.37,22.38,15948.0,20.498,20.5071,20.498,20.5071,15948.0
2017-07-21 12:05:00,22.38,22.41,22.38,22.41,82321.0,20.5071,20.5346,20.5071,20.5346,82321.0
2017-07-21 12:10:00,22.41,22.41,22.39,22.41,28299.0,20.5346,20.5346,20.5163,20.5346,28299.0
2017-07-21 12:15:00,22.41,22.42,22.41,22.42,8564.0,20.5346,20.5438,20.5346,20.5438,8564.0
2017-07-21 12:20:00,22.42,22.42,22.39,22.4,25435.0,20.5438,20.5438,20.5163,20.5255,25435.0
2017-07-21 12:25:00,22.4,22.41,22.4,22.4,13126.0,20.5255,20.5346,20.5255,20.5255,13126.0
2017-07-21 12:30:00,22.4,22.41,22.4,22.41,19891.0,20.5255,20.5346,20.5255,20.5346,19891.0
2017-07-21 12:35:00,22.41,22.42,22.4,22.41,26308.0,20.5346,20.5438,20.5255,20.5346,26308.0
2017-07-21 12:40:00,22.41,22.42,22.4,22.4,24275.0,20.5346,20.5438,20.5255,20.5255,24275.0
2017-07-21 12:45:00,22.4,22.4,22.4,22.4,9800.0,20.5255,20.5255,20.5255,20.5255,9800.0
2017-07-21 12:50:00,22.4,22.42,22.4,22.42,21727.0,20.5255,20.5438,20.5255,20.5438,21727.0
2017-07-21 12:55:00,22.42,22.42,22.42,22.42,25759.0,20.5438,20.5438,20.5438,20.5438,25759.0
2017-07-21 13:00:00,22.42,22.42,22.41,22.42,36924.0,20.5438,20.5438,20.5346,20.5438,36924.0
2017-07-21 13:05:00,22.42,22.42,22.41,22.42,23832.0,20.5438,20.5438,20.5346,20.5438,23832.0
2017-07-21 13:10:00,22.42,22.43,22.42,22.42,39398.0,20.5438,20.5529,20.5438,20.5438,39398.0
2017-07-21 13:15:00,22.42,22.42,22.41,22.41,8082.0,20.5438,20.5438,20.5346,20.5346,8082.0
2017-07-21 13:20:00,22.41,22.43,22.41,22.43,24575.0,20.5346,20.5529,20.5346,20.5529,24575.0
2017-07-21 13:25:00,22.43,22.45,22.43,22.45,32039.0,20.5529,20.5713,20.5529,20.5713,32039.0
2017-07-21 13:30:00,22.44,22.44,22.41,22.42,25200.0,20.5621,20.5621,20.5346,20.5438,25200.0
2017-07-21 13:35:00,22.42,22.42,22.42,22.42,5266.0,20.5438,20.5438,20.5438,20.5438,5266.0
2017-07-21 13:40:00,22.42,22.42,22.42,22.42,56485.0,20.5438,20.5438,20.5438,20.5438,56485.0
2017-07-21 13:45:00,22.42,22.42,22.41,22.41,25027.0,20.5438,20.5438,20.5346,20.5346,25027.0
2017-07-21 13:50:00,22.41,22.41,22.41,22.41,22060.0,20.5346,20.5346,20.5346,20.5346,22060.0
2017-07-21 13:55:00,22.41,22.41,22.41,22.41,28526.0,20.5346,20.5346,20.5346,20.5346,28526.0
2017-07-21 14:00:00,22.42,22.42,22.39,22.4,52417.0,20.5438,20.5438,20.5163,20.5255,52417.0
2017-07-21 14:05:00,22.4,22.41,22.4,22.4,4282.0,20.5255,20.5346,20.5255,20.5255,4282.0
2017-07-21 14:10:00,22.4,22.4,22.4,22.4,21856.0,20.5255,20.5255,20.5255,20.5255,21856.0
2017-07-21 14:15:00,22.4,22.42,22.4,22.42,48274.0,20.5255,20.5438,20.5255,20.5438,48274.0
2017-07-21 14:20:00,22.43,22.44,22.43,22.43,39723.0,20.5529,20.5621,20.5529,20.5529,39723.0
2017-07-21 14:25:00,22.44,22.44,22.42,22.42,24922.0,20.5621,20.5621,20.5438,20.5438,24922.0
2017-07-21 14:30:00,22.42,22.43,22.42,22.43,67182.0,20.5438,20.5529,20.5438,20.5529,67182.0
2017-07-21 14:35:00,22.43,22.43,22.42,22.43,76894.0,20.5529,20.5529,20.5438,20.5529,76894.0
2017-07-21 14:40:00,22.43,22.44,22.42,22.43,30575.0,20.5529,20.5621,20.5438,20.5529,30575.0
2017-07-21 14:45:00,22.42,22.42,22.42,22.42,13030.0,20.5438,20.5438,20.5438,20.5438,13030.0
2017-07-21 14:50:00,22.42,22.43,22.42,22.43,56055.0,20.5438,20.5529,20.5438,20.5529,56055.0
2017-07-21 14:55:00,22.42,22.42,22.41,22.41,15570.0,20.5438,20.5438,20.5346,20.5346,15570.0
2017-07-21 15:00:00,22.41,22.41,22.41,22.41,20352.0,20.5346,20.5346,20.5346,20.5346,20352.0
2017-07-21 15:05:00,22.41,22.41,22.39,22.39,66824.0,20.5346,20.5346,20.5163,20.5163,66824.0
2017-07-21 15:10:00,22.38,22.38,22.35,22.37,92008.0,20.5071,20.5071,20.4796,20.498,92008.0
2017-07-21 15:15:00,22.38,22.39,22.37,22.37,61106.0,20.5071,20.5163,20.498,20.498,61106.0
2017-07-21 15:20:00,22.36,22.37,22.34,22.34,31904.0,20.4888,20.498,20.4705,20.4705,31904.0
2017-07-21 15:25:00,22.34,22.34,22.33,22.33,61126.0,20.4705,20.4705,20.4613,20.4613,61126.0
2017-07-21 15:30:00,22.33,22.36,22.33,22.36,119439.0,20.4613,20.4888,20.4613,20.4888,119439.0
2017-07-21 15:35:00,22.36,22.39,22.36,22.38,91417.0,20.4888,20.5163,20.4888,20.5071,91417.0
2017-07-21 15:40:00,22.38,22.41,22.38,22.39,85964.0,20.5071,20.5346,20.5071,20.5163,85964.0
2017-07-21 15:45:00,22.4,22.4,22.38,22.39,39266.0,20.5255,20.5255,20.5071,20.5163,39266.0
2017-07-21 15:50:00,22.39,22.39,22.36,22.38,181992.0,20.5163,20.5163,20.4888,20.5071,181992.0
2017-07-21 15:55:00,22.38,22.42,22.36,22.41,466181.0,20.5071,20.5438,20.4888,20.5346,466181.0
2017-07-24 09:30:00,22.47,22.48,22.35,22.35,175801.0,20.5896,20.5988,20.4796,20.4796,175801.0
2017-07-24 09:35:00,22.35,22.43,22.34,22.42,215349.0,20.4796,20.5529,20.4705,20.5438,215349.0
2017-07-24 09:40:00,22.42,22.42,22.36,22.37,94922.0,20.5438,20.5438,20.4888,20.498,94922.0
2017-07-24 09:45:00,22.36,22.36,22.34,22.36,109248.0,20.4888,20.4888,20.4705,20.4888,109248.0
2017-07-24 09:50:00,22.36,22.38,22.34,22.38,76245.0,20.4888,20.5071,20.4705,20.5071,76245.0
2017-07-24 09:55:00,22.36,22.36,22.34,22.35,60980.0,20.4888,20.4888,20.4705,20.4796,60980.0
2017-07-24 10:00:00,22.35,22.36,22.33,22.34,44093.0,20.4796,20.4888,20.4613,20.4705,44093.0
2017-07-24 10:05:00,22.33,22.34,22.32,22.34,47774.0,20.4613,20.4705,20.4521,20.4705,47774.0
2017-07-24 10:10:00,22.33,22.35,22.33,22.33,61196.0,20.4613,20.4796,20.4613,20.4613,61196.0
2017-07-24 10:15:00,22.33,22.37,22.33,22.35,86512.0,20.4613,20.498,20.4613,20.4796,86512.0
2017-07-24 10:20:00,22.36,22.38,22.35,22.35,42008.0,20.4888,20.5071,20.4796,20.4796,42008.0
2017-07-24 10:25:00,22.35,22.35,22.32,22.33,57378.0,20.4796,20.4796,20.4521,20.4613,57378.0
2017-07-24 10:30:00,22.33,22.33,22.26,22.26,77007.0,20.4613,20.4613,20.3972,20.3972,77007.0
2017-07-24 10:35:00,22.27,22.28,22.25,22.28,48368.0,20.4063,20.4155,20.388,20.4155,48368.0
2017-07-24 10:40:00,22.29,22.29,22.27,22.29,37005.0,20.4247,20.4247,20.4063,20.4247,37005.0
2017-07-24 10:45:00,22.29,22.29,22.26,22.27,52181.0,20.4247,20.4247,20.3972,20.4063,52181.0
2017-07-24 10:50:00,22.27,22.27,22.23,22.23,160572.0,20.4063,20.4063,20.3697,20.3697,160572.0
2017-07-24 10:55:00,22.22,22.23,22.2,22.22,51750.0,20.3605,20.3697,20.3422,20.3605,51750.0
2017-07-24 11:00:00,22.22,22.23,22.18,22.19,118972.0,20.3605,20.3697,20.3239,20.333,118972.0
2017-07-24 11:05:00,22.2,22.22,22.19,22.2,139058.0,20.3422,20.3605,20.333,20.3422,139058.0
2017-07-24 11:10:00,22.21,22.25,22.21,22.24,73034.0,20.3514,20.388,20.3514,20.3788,73034.0
2017-07-24 11:15:00,22.24,22.24,22.22,22.23,80633.0,20.3788,20.3788,20.3605,20.3697,80633.0
2017-07-24 11:20:00,22.23,22.25,22.23,22.25,77947.0,20.3697,20.388,20.3697,20.388,77947.0
2017-07-24 11:25:00,22.25,22.26,22.24,22.25,51102.0,20.388,20.3972,20.3788,20.388,51102.0
2017-07-24 11:30:00,22.25,22.26,22.25,22.25,38973.0,20.388,20.3972,20.388,20.388,38973.0
2017-07-24 11:35:00,22.25,22.28,22.25,22.27,53622.0,20.388,20.4155,20.388,20.4063,53622.0
2017-07-24 11:40:00,22.28,22.28,22.25,22.25,75876.0,20.4155,20.4155,20.388,20.388,75876.0
2017-07-24 11:45:00,22.25,22.25,22.23,22.23,30374.0,20.388,20.388,20.3697,20.3697,30374.0
2017-07-24 11:50:00,22.23,22.23,22.22,22.22,27357.0,20.3697,20.3697,20.3605,20.3605,27357.0
2017-07-24 11:55:00,22.23,22.25,22.23,22.25,43725.0,20.3697,20.388,20.3697,20.388,43725.0
2017-07-24 12:00:00,22.25,22.25,22.23,22.24,30339.0,20.388,20.388,20.3697,20.3788,30339.0
2017-07-24 12:05:00,22.24,22.25,22.23,22.25,33484.0,20.3788,20.388,20.3697,20.388,33484.0
2017-07-24 12:10:00,22.25,22.25,22.24,22.24,24537.0,20.388,20.388,20.3788,20.3788,24537.0
2017-07-24 12:15:00,22.23,22.23,22.13,22.13,181077.0,20.3697,20.3697,20.278,20.278,181077.0
2017-07-24 12:20:00,22.13,22.16,22.13,22.15,122261.0,20.278,20.3055,20.278,20.2964,122261.0
2017-07-24 12:25:00,22.14,22.17,22.14,22.15,117562.0,20.2872,20.3147,20.2872,20.2964,117562.0
2017-07-24 12:30:00,22.15,22.19,22.15,22.18,87392.0,20.2964,20.333,20.2964,20.3239,87392.0
2017-07-24 12:35:00,22.18,22.19,22.17,22.17,33026.0,20.3239,20.333,20.3147,20.3147,33026.0
2017-07-24 12:40:00,22.18,22.19,22.17,22.19,31533.0,20.3239,20.333,20.3147,20.333,31533.0
2017-07-24 12:45:00,22.19,22.19,22.19,22.19,31391.0,20.333,20.333,20.333,20.333,31391.0
2017-07-24 12:50:00,22.19,22.19,22.16,22.16,47597.0,20.333,20.333,20.3055,20.3055,47597.0
2017-07-24 12:55:00,22.16,22.17,22.14,22.16,48971.0,20.3055,20.3147,20.2872,20.3055,48971.0
2017-07-24 13:00:00,22.16,22.18,22.16,22.16,30016.0,20.3055,20.3239,20.3055,20.3055,30016.0
2017-07-24 13:05:00,22.16,22.16,22.11,22.13,41125.0,20.3055,20.3055,20.2597,20.278,41125.0
2017-07-24 13:10:00,22.14,22.15,22.14,22.14,42841.0,20.2872,20.2964,20.2872,20.2872,42841.0
2017-07-24 13:15:00,22.14,22.15,22.14,22.14,20020.0,20.2872,20.2964,20.2872,20.2872,20020.0
2017-07-24 13:20:00,22.14,22.14,22.11,22.12,26217.0,20.2872,20.2872,20.2597,20.2689,26217.0
2017-07-24 13:25:00,22.12,22.12,22.09,22.1,54254.0,20.2689,20.2689,20.2414,20.2506,54254.0
2017-07-24 13:30:00,22.1,22.11,22.08,22.08,63154.0,20.2506,20.2597,20.2322,20.2322,63154.0
2017-07-24 13:35:00,22.08,22.09,22.08,22.09,129355.0,20.2322,20.2414,20.2322,20.2414,129355.0
2017-07-24 13:40:00,22.08,22.1,22.07,22.1,122462.0,20.2322,20.2506,20.2231,20.2506,122462.0
2017-07-24 13:45:00,22.09,22.09,22.06,22.06,29678.0,20.2414,20.2414,20.2139,20.2139,29678.0
2017-07-24 13:50:00,22.06,22.06,22.02,22.03,92173.0,20.2139,20.2139,20.1773,20.1864,92173.0
2017-07-24 13:55:00,22.04,22.05,22.03,22.05,101259.0,20.1956,20.2047,20.1864,20.2047,101259.0
2017-07-24 14:00:00,22.05,22.07,22.05,22.07,52341.0,20.2047,20.2231,20.2047,20.2231,52341.0
2017-07-24 14:05:00,22.08,22.08,22.07,22.08,40605.0,20.2322,20.2322,20.2231,20.2322,40605.0
2017-07-24 14:10:00,22.08,22.08,22.08,22.08,41107.0,20.2322,20.2322,20.2322,20.2322,41107.0
2017-07-24 14:15:00,22.07,22.07,22.03,22.03,87714.0,20.2231,20.2231,20.1864,20.1864,87714.0
2017-07-24 14:20:00,22.03,22.06,22.01,22.06,161486.0,20.1864,20.2139,20.1681,20.2139,161486.0
2017-07-24 14:25:00,22.06,22.06,22.03,22.03,63466.0,20.2139,20.2139,20.1864,20.1864,63466.0
2017-07-24 14:30:00,22.02,22.03,22.02,22.02,89410.0,20.1773,20.1864,20.1773,20.1773,89410.0
2017-07-24 14:35:00,22.02,22.02,21.98,21.99,57161.0,20.1773,20.1773,20.1406,20.1498,57161.0
2017-07-24 14:40:00,21.98,22.0,21.98,21.99,136080.0,20.1406,20.1589,20.1406,20.1498,136080.0
2017-07-24 14:45:00,22.0,22.02,22.0,22.02,68783.0,20.1589,20.1773,20.1589,20.1773,68783.0
2017-07-24 14:50:00,22.02,22.05,22.02,22.04,68375.0,20.1773,20.2047,20.1773,20.1956,68375.0
2017-07-24 14:55:00,22.04,22.05,22.04,22.05,65459.0,20.1956,20.2047,20.1956,20.2047,65459.0
2017-07-24 15:00:00,22.05,22.05,22.03,22.03,33900.0,20.2047,20.2047,20.1864,20.1864,33900.0
2017-07-24 15:05:00,22.03,22.04,22.01,22.04,82047.0,20.1864,20.1956,20.1681,20.1956,82047.0
2017-07-24 15:10:00,22.03,22.03,22.01,22.02,44200.0,20.1864,20.1864,20.1681,20.1773,44200.0
2017-07-24 15:15:00,22.02,22.02,22.01,22.01,41640.0,20.1773,20.1773,20.1681,20.1681,41640.0
2017-07-24 15:20:00,22.01,22.03,22.01,22.02,111212.0,20.1681,20.1864,20.1681,20.1773,111212.0
2017-07-24 15:25:00,22.02,22.04,22.02,22.03,36150.0,20.1773,20.1956,20.1773,20.1864,36150.0
2017-07-24 15:30:00,22.03,22.07,22.03,22.06,249059.0,20.1864,20.2231,20.1864,20.2139,249059.0
2017-07-24 15:35:00,22.06,22.08,22.05,22.07,120660.0,20.2139,20.2322,20.2047,20.2231,120660.0
2017-07-24 15:40:00,22.07,22.07,22.02,22.02,111328.0,20.2231,20.2231,20.1773,20.1773,111328.0
2017-07-24 15:45:00,22.02,22.04,22.02,22.03,49803.0,20.1773,20.1956,20.1773,20.1864,49803.0
2017-07-24 15:50:00,22.04,22.05,22.03,22.05,113392.0,20.1956,20.2047,20.1864,20.2047,113392.0
2017-07-24 15:55:00,22.05,22.07,22.02,22.07,807046.0,20.2047,20.2231,20.1773,20.2231,807046.0
2017-07-25 09:30:00,22.1,22.33,22.1,22.31,458467.0,20.2506,20.4613,20.2506,20.443,458467.0
2017-07-25 09:35:00,22.31,22.36,22.3,22.3,200284.0,20.443,20.4888,20.4338,20.4338,200284.0
2017-07-25 09:40:00,22.31,22.38,22.31,22.37,91549.0,20.443,20.5071,20.443,20.498,91549.0
2017-07-25 09:45:00,22.37,22.38,22.34,22.36,61986.0,20.498,20.5071,20.4705,20.4888,61986.0
2017-07-25 09:50:00,22.36,22.38,22.34,22.35,97146.0,20.4888,20.5071,20.4705,20.4796,97146.0
2017-07-25 09:55:00,22.35,22.39,22.35,22.38,93797.0,20.4796,20.5163,20.4796,20.5071,93797.0
2017-07-25 10:00:00,22.38,22.38,22.31,22.31,66869.0,20.5071,20.5071,20.443,20.443,66869.0
2017-07-25 10:05:00,22.31,22.34,22.28,22.3,142516.0,20.443,20.4705,20.4155,20.4338,142516.0
2017-07-25 10:10:00,22.3,22.35,22.29,22.34,102753.0,20.4338,20.4796,20.4247,20.4705,102753.0
2017-07-25 10:15:00,22.34,22.34,22.28,22.3,87569.0,20.4705,20.4705,20.4155,20.4338,87569.0
2017-07-25 10:20:00,22.3,22.33,22.29,22.31,54875.0,20.4338,20.4613,20.4247,20.443,54875.0
2017-07-25 10:25:00,22.3,22.33,22.3,22.32,63211.0,20.4338,20.4613,20.4338,20.4521,63211.0
2017-07-25 10:30:00,22.31,22.37,22.31,22.36,41164.0,20.443,20.498,20.443,20.4888,41164.0
2017-07-25 10:35:00,22.37,22.37,22.31,22.36,71603.0,20.498,20.498,20.443,20.4888,71603.0
2017-07-25 10:40:00,22.35,22.35,22.32,22.32,38495.0,20.4796,20.4796,20.4521,20.4521,38495.0
2017-07-25 10:45:00,22.32,22.34,22.32,22.33,43159.0,20.4521,20.4705,20.4521,20.4613,43159.0
2017-07-25 10:50:00,22.34,22.35,22.28,22.3,59649.0,20.4705,20.4796,20.4155,20.4338,59649.0
2017-07-25 10:55:00,22.3,22.31,22.22,22.22,128589.0,20.4338,20.443,20.3605,20.3605,128589.0
2017-07-25 11:00:00,22.23,22.24,22.18,22.21,186760.0,20.3697,20.3788,20.3239,20.3514,186760.0
2017-07-25 11:05:00,22.22,22.27,22.22,22.24,113680.0,20.3605,20.4063,20.3605,20.3788,113680.0
2017-07-25 11:10:00,22.24,22.24,22.2,22.2,38086.0,20.3788,20.3788,20.3422,20.3422,38086.0
2017-07-25 11:15:00,22.2,22.22,22.19,22.21,59911.0,20.3422,20.3605,20.333,20.3514,59911.0
2017-07-25 11:20:00,22.2,22.2,22.19,22.19,58888.0,20.3422,20.3422,20.333,20.333,58888.0
2017-07-25 11:25:00,22.19,22.23,22.19,22.22,67901.0,20.333,20.3697,20.333,20.3605,67901.0
2017-07-25 11:30:00,22.22,22.24,22.22,22.22,130987.0,20.3605,20.3788,20.3605,20.3605,130987.0
2017-07-25 11:35:00,22.23,22.28,22.23,22.27,115701.0,20.3697,20.4155,20.3697,20.4063,115701.0
2017-07-25 11:40:00,22.27,22.31,22.27,22.28,58381.0,20.4063,20.443,20.4063,20.4155,58381.0
2017-07-25 11:45:00,22.28,22.28,22.25,22.25,74162.0,20.4155,20.4155,20.388,20.388,74162.0
2017-07-25 11:50:00,22.25,22.27,22.24,22.24,60469.0,20.388,20.4063,20.3788,20.3788,60469.0
2017-07-25 11:55:00,22.25,22.3,22.25,22.3,70325.0,20.388,20.4338,20.388,20.4338,70325.0
2017-07-25 12:00:00,22.3,22.32,22.28,22.29,143200.0,20.4338,20.4521,20.4155,20.4247,143200.0
2017-07-25 12:05:00,22.29,22.3,22.27,22.28,24221.0,20.4247,20.4338,20.4063,20.4155,24221.0
2017-07-25 12:10:00,22.28,22.28,22.27,22.28,59836.0,20.4155,20.4155,20.4063,20.4155,59836.0
2017-07-25 12:15:00,22.28,22.28,22.24,22.24,58237.0,20.4155,20.4155,20.3788,20.3788,58237.0
2017-07-25 12:20:00,22.24,22.25,22.23,22.25,63552.0,20.3788,20.388,20.3697,20.388,63552.0
2017-07-25 12:25:00,22.25,22.27,22.25,22.26,109997.0,20.388,20.4063,20.388,20.3972,109997.0
2017-07-25 12:30:00,22.25,22.25,22.24,22.24,108010.0,20.388,20.388,20.3788,20.3788,108010.0
2017-07-25 12:35:00,22.24,22.25,22.21,22.22,142419.0,20.3788,20.388,20.3514,20.3605,142419.0
2017-07-25 12:40:00,22.22,22.24,22.22,22.24,93253.0,20.3605,20.3788,20.3605,20.3788,93253.0
2017-07-25 12:45:00,22.25,22.25,22.24,22.24,33677.0,20.388,20.388,20.3788,20.3788,33677.0
2017-07-25 12:50:00,22.23,22.27,22.23,22.25,79211.0,20.3697,20.4063,20.3697,20.388,79211.0
2017-07-25 12:55:00,22.24,22.26,22.24,22.24,42328.0,20.3788,20.3972,20.3788,20.3788,42328.0
2017-07-25 13:00:00,22.24,22.28,22.24,22.27,14998.0,20.3788,20.4155,20.3788,20.4063,14998.0
2017-07-25 13:05:00,22.27,22.3,22.27,22.28,56743.0,20.4063,20.4338,20.4063,20.4155,56743.0
2017-07-25 13:10:00,22.28,22.3,22.28,22.28,36638.0,20.4155,20.4338,20.4155,20.4155,36638.0
2017-07-25 13:15:00,22.27,22.27,22.26,22.27,17572.0,20.4063,20.4063,20.3972,20.4063,17572.0
2017-07-25 13:20:00,22.27,22.27,22.25,22.27,75873.0,20.4063,20.4063,20.388,20.4063,75873.0
2017-07-25 13:25:00,22.28,22.29,22.28,22.29,49024.0,20.4155,20.4247,20.4155,20.4247,49024.0
2017-07-25 13:30:00,22.29,22.3,22.27,22.27,21759.0,20.4247,20.4338,20.4063,20.4063,21759.0
2017-07-25 13:35:00,22.28,22.28,22.25,22.25,94134.0,20.4155,20.4155,20.388,20.388,94134.0
2017-07-25 13:40:00,22.25,22.25,22.24,22.25,47655.0,20.388,20.388,20.3788,20.388,47655.0
2017-07-25 13:45:00,22.25,22.27,22.25,22.27,16925.0,20.388,20.4063,20.388,20.4063,16925.0
2017-07-25 13:50:00,22.27,22.31,22.27,22.3,136773.0,20.4063,20.443,20.4063,20.4338,136773.0
2017-07-25 13:55:00,22.29,22.32,22.28,22.31,82880.0,20.4247,20.4521,20.4155,20.443,82880.0
2017-07-25 14:00:00,22.31,22.32,22.29,22.3,69087.0,20.443,20.4521,20.4247,20.4338,69087.0
2017-07-25 14:05:00,22.31,22.31,22.29,22.29,47915.0,20.443,20.443,20.4247,20.4247,47915.0
2017-07-25 14:10:00,22.29,22.3,22.28,22.29,50175.0,20.4247,20.4338,20.4155,20.4247,50175.0
2017-07-25 14:15:00,22.29,22.32,22.29,22.31,33928.0,20.4247,20.4521,20.4247,20.443,33928.0
2017-07-25 14:20:00,22.3,22.3,22.28,22.28,45996.0,20.4338,20.4338,20.4155,20.4155,45996.0
2017-07-25 14:25:00,22.28,22.28,22.26,22.26,33435.0,20.4155,20.4155,20.3972,20.3972,33435.0
2017-07-25 14:30:00,22.26,22.3,22.26,22.28,95166.0,20.3972,20.4338,20.3972,20.4155,95166.0
2017-07-25 14:35:00,22.27,22.27,22.26,22.26,28173.0,20.4063,20.4063,20.3972,20.3972,28173.0
2017-07-25 14:40:00,22.26,22.27,22.26,22.27,25821.0,20.3972,20.4063,20.3972,20.4063,25821.0
2017-07-25 14:45:00,22.26,22.26,22.23,22.23,79043.0,20.3972,20.3972,20.3697,20.3697,79043.0
2017-07-25 14:50:00,22.22,22.23,22.22,22.23,36295.0,20.3605,20.3697,20.3605,20.3697,36295.0
2017-07-25 14:55:00,22.23,22.24,22.22,22.22,16223.0,20.3697,20.3788,20.3605,20.3605,16223.0
2017-07-25 15:00:00,22.22,22.28,22.22,22.28,78100.0,20.3605,20.4155,20.3605,20.4155,78100.0
2017-07-25 15:05:00,22.28,22.29,22.26,22.28,85329.0,20.4155,20.4247,20.3972,20.4155,85329.0
2017-07-25 15:10:00,22.29,22.31,22.27,22.27,197311.0,20.4247,20.443,20.4063,20.4063,197311.0
2017-07-25 15:15:00,22.27,22.27,22.25,22.25,40107.0,20.4063,20.4063,20.388,20.388,40107.0
2017-07-25 15:20:00,22.25,22.26,22.24,22.25,81968.0,20.388,20.3972,20.3788,20.388,81968.0
2017-07-25 15:25:00,22.25,22.25,22.18,22.2,187585.0,20.388,20.388,20.3239,20.3422,187585.0
2017-07-25 15:30:00,22.2,22.22,22.2,22.2,43537.0,20.3422,20.3605,20.3422,20.3422,43537.0
2017-07-25 15:35:00,22.2,22.21,22.17,22.18,101792.0,20.3422,20.3514,20.3147,20.3239,101792.0
2017-07-25 15:40:00,22.18,22.21,22.18,22.18,114840.0,20.3239,20.3514,20.3239,20.3239,114840.0
2017-07-25 15:45:00,22.19,22.25,22.19,22.25,45986.0,20.333,20.388,20.333,20.388,45986.0
2017-07-25 15:50:00,22.25,22.25,22.23,22.25,164042.0,20.388,20.388,20.3697,20.388,164042.0
2017-07-25 15:55:00,22.25,22.3,22.23,22.3,783593.0,20.388,20.4338,20.3697,20.4338,783593.0
2017-07-26 09:30:00,22.15,22.23,22.13,22.18,193384.0,20.2964,20.3697,20.278,20.3239,193384.0
2017-07-26 09:35:00,22.19,22.24,22.18,22.23,96703.0,20.333,20.3788,20.3239,20.3697,96703.0
2017-07-26 09:40:00,22.23,22.27,22.22,22.24,135822.0,20.3697,20.4063,20.3605,20.3788,135822.0
2017-07-26 09:45:00,22.24,22.25,22.2,22.24,128253.0,20.3788,20.388,20.3422,20.3788,128253.0
2017-07-26 09:50:00,22.25,22.34,22.25,22.3,189310.0,20.388,20.4705,20.388,20.4338,189310.0
2017-07-26 09:55:00,22.3,22.33,22.3,22.31,119002.0,20.4338,20.4613,20.4338,20.443,119002.0
2017-07-26 10:00:00,22.32,22.35,22.32,22.34,92774.0,20.4521,20.4796,20.4521,20.4705,92774.0
2017-07-26 10:05:00,22.35,22.4,22.35,22.38,111753.0,20.4796,20.5255,20.4796,20.5071,111753.0
2017-07-26 10:10:00,22.39,22.42,22.35,22.36,154591.0,20.5163,20.5438,20.4796,20.4888,154591.0
2017-07-26 10:15:00,22.37,22.4,22.36,22.39,137883.0,20.498,20.5255,20.4888,20.5163,137883.0
2017-07-26 10:20:00,22.4,22.42,22.36,22.38,193162.0,20.5255,20.5438,20.4888,20.5071,193162.0
2017-07-26 10:25:00,22.38,22.38,22.35,22.35,73005.0,20.5071,20.5071,20.4796,20.4796,73005.0
2017-07-26 10:30:00,22.35,22.39,22.35,22.39,43301.0,20.4796,20.5163,20.4796,20.5163,43301.0
2017-07-26 10:35:00,22.39,22.39,22.35,22.38,274845.0,20.5163,20.5163,20.4796,20.5071,274845.0
2017-07-26 10:40:00,22.37,22.37,22.33,22.36,78372.0,20.498,20.498,20.4613,20.4888,78372.0
2017-07-26 10:45:00,22.36,22.38,22.33,22.33,99268.0,20.4888,20.5071,20.4613,20.4613,99268.0
2017-07-26 10:50:00,22.33,22.33,22.28,22.31,81519.0,20.4613,20.4613,20.4155,20.443,81519.0
2017-07-26 10:55:00,22.32,22.32,22.28,22.29,58698.0,20.4521,20.4521,20.4155,20.4247,58698.0
2017-07-26 11:00:00,22.28,22.31,22.28,22.31,52944.0,20.4155,20.443,20.4155,20.443,52944.0
2017-07-26 11:05:00,22.31,22.31,22.3,22.3,47606.0,20.443,20.443,20.4338,20.4338,47606.0
2017-07-26 11:10:00,22.3,22.3,22.27,22.29,60758.0,20.4338,20.4338,20.4063,20.4247,60758.0
2017-07-26 11:15:00,22.29,22.3,22.28,22.29,33501.0,20.4247,20.4338,20.4155,20.4247,33501.0
2017-07-26 11:20:00,22.28,22.31,22.28,22.3,27451.0,20.4155,20.443,20.4155,20.4338,27451.0
2017-07-26 11:25:00,22.3,22.33,22.29,22.31,48095.0,20.4338,20.4613,20.4247,20.443,48095.0
2017-07-26 11:30:00,22.31,22.33,22.31,22.33,36544.0,20.443,20.4613,20.443,20.4613,36544.0
2017-07-26 11:35:00,22.34,22.36,22.34,22.36,75092.0,20.4705,20.4888,20.4705,20.4888,75092.0
2017-07-26 11:40:00,22.36,22.37,22.35,22.35,40887.0,20.4888,20.498,20.4796,20.4796,40887.0
2017-07-26 11:45:00,22.36,22.36,22.32,22.32,36061.0,20.4888,20.4888,20.4521,20.4521,36061.0
2017-07-26 11:50:00,22.33,22.33,22.32,22.33,20729.0,20.4613,20.4613,20.4521,20.4613,20729.0
2017-07-26 11:55:00,22.34,22.36,22.34,22.36,23948.0,20.4705,20.4888,20.4705,20.4888,23948.0
2017-07-26 12:00:00,22.36,22.36,22.34,22.36,14518.0,20.4888,20.4888,20.4705,20.4888,14518.0
2017-07-26 12:05:00,22.37,22.38,22.37,22.38,51314.0,20.498,20.5071,20.498,20.5071,51314.0
2017-07-26 12:10:00,22.37,22.37,22.35,22.35,34825.0,20.498,20.498,20.4796,20.4796,34825.0
2017-07-26 12:15:00,22.35,22.36,22.34,22.35,14941.0,20.4796,20.4888,20.4705,20.4796,14941.0
2017-07-26 12:20:00,22.35,22.36,22.35,22.36,13225.0,20.4796,20.4888,20.4796,20.4888,13225.0
2017-07-26 12:25:00,22.36,22.38,22.35,22.38,48661.0,20.4888,20.5071,20.4796,20.5071,48661.0
2017-07-26 12:30:00,22.38,22.38,22.36,22.36,53229.0,20.5071,20.5071,20.4888,20.4888,53229.0
2017-07-26 12:35:00,22.36,22.36,22.36,22.36,6019.0,20.4888,20.4888,20.4888,20.4888,6019.0
2017-07-26 12:40:00,22.36,22.37,22.35,22.37,38680.0,20.4888,20.498,20.4796,20.498,38680.0
2017-07-26 12:45:00,22.36,22.36,22.35,22.35,49484.0,20.4888,20.4888,20.4796,20.4796,49484.0
2017-07-26 12:50:00,22.35,22.38,22.35,22.38,26589.0,20.4796,20.5071,20.4796,20.5071,26589.0
2017-07-26 12:55:00,22.38,22.38,22.35,22.35,20529.0,20.5071,20.5071,20.4796,20.4796,20529.0
2017-07-26 13:00:00,22.36,22.39,22.36,22.38,54608.0,20.4888,20.5163,20.4888,20.5071,54608.0
2017-07-26 13:05:00,22.38,22.39,22.38,22.39,50280.0,20.5071,20.5163,20.5071,20.5163,50280.0
2017-07-26 13:10:00,22.39,22.4,22.38,22.38,36082.0,20.5163,20.5255,20.5071,20.5071,36082.0
2017-07-26 13:15:00,22.37,22.4,22.37,22.39,12617.0,20.498,20.5255,20.498,20.5163,12617.0
2017-07-26 13:20:00,22.4,22.41,22.39,22.4,42883.0,20.5255,20.5346,20.5163,20.5255,42883.0
2017-07-26 13:25:00,22.41,22.42,22.41,22.41,50142.0,20.5346,20.5438,20.5346,20.5346,50142.0
2017-07-26 13:30:00,22.41,22.43,22.41,22.43,28391.0,20.5346,20.5529,20.5346,20.5529,28391.0
2017-07-26 13:35:00,22.42,22.44,22.42,22.44,55938.0,20.5438,20.5621,20.5438,20.5621,55938.0
2017-07-26 13:40:00,22.44,22.47,22.44,22.46,70059.0,20.5621,20.5896,20.5621,20.5804,70059.0
2017-07-26 13:45:00,22.47,22.51,22.45,22.48,268470.0,20.5896,20.6262,20.5713,20.5988,268470.0
2017-07-26 13:50:00,22.48,22.49,22.45,22.45,72004.0,20.5988,20.6079,20.5713,20.5713,72004.0
2017-07-26 13:55:00,22.45,22.45,22.42,22.45,36825.0,20.5713,20.5713,20.5438,20.5713,36825.0
2017-07-26 14:00:00,22.44,22.57,22.35,22.54,583373.0,20.5621,20.6812,20.4796,20.6537,583373.0
2017-07-26 14:05:00,22.54,22.6,22.51,22.6,256614.0,20.6537,20.7087,20.6262,20.7087,256614.0
2017-07-26 14:10:00,22.61,22.7,22.59,22.62,510935.0,20.7179,20.8003,20.6995,20.727,510935.0
2017-07-26 14:15:00,22.63,22.7,22.63,22.67,272198.0,20.7362,20.8003,20.7362,20.7729,272198.0
2017-07-26 14:20:00,22.68,22.75,22.67,22.74,199300.0,20.782,20.8462,20.7729,20.837,199300.0
2017-07-26 14:25:00,22.74,22.77,22.7,22.77,405306.0,20.837,20.8645,20.8003,20.8645,405306.0
2017-07-26 14:30:00,22.77,22.8,22.73,22.74,365543.0,20.8645,20.892,20.8278,20.837,365543.0
2017-07-26 14:35:00,22.74,22.77,22.73,22.75,286593.0,20.837,20.8645,20.8278,20.8462,286593.0
2017-07-26 14:40:00,22.75,22.78,22.75,22.77,112638.0,20.8462,20.8736,20.8462,20.8645,112638.0
2017-07-26 14:45:00,22.78,22.78,22.73,22.74,153130.0,20.8736,20.8736,20.8278,20.837,153130.0
2017-07-26 14:50:00,22.74,22.76,22.72,22.75,163362.0,20.837,20.8553,20.8187,20.8462,163362.0
2017-07-26 14:55:00,22.75,22.76,22.72,22.76,185863.0,20.8462,20.8553,20.8187,20.8553,185863.0
2017-07-26 15:00:00,22.76,22.9,22.75,22.9,722370.0,20.8553,20.9836,20.8462,20.9836,722370.0
2017-07-26 15:05:00,22.91,23.06,22.91,23.04,384140.0,20.9928,21.1302,20.9928,21.1119,384140.0
2017-07-26 15:10:00,23.04,23.05,22.93,22.94,332760.0,21.1119,21.1211,21.0111,21.0203,332760.0
2017-07-26 15:15:00,22.94,22.98,22.9,22.9,286652.0,21.0203,21.0569,20.9836,20.9836,286652.0
2017-07-26 15:20:00,22.89,22.9,22.83,22.83,274272.0,20.9744,20.9836,20.9195,20.9195,274272.0
2017-07-26 15:25:00,22.83,22.88,22.82,22.88,153446.0,20.9195,20.9653,20.9103,20.9653,153446.0
2017-07-26 15:30:00,22.89,22.9,22.84,22.87,197760.0,20.9744,20.9836,20.9286,20.9561,197760.0
2017-07-26 15:35:00,22.87,22.87,22.83,22.85,182950.0,20.9561,20.9561,20.9195,20.9378,182950.0
2017-07-26 15:40:00,22.85,22.89,22.83,22.89,283091.0,20.9378,20.9744,20.9195,20.9744,283091.0
2017-07-26 15:45:00,22.89,22.95,22.89,22.92,382858.0,20.9744,21.0294,20.9744,21.0019,382858.0
2017-07-26 15:50:00,22.93,22.95,22.89,22.92,243803.0,21.0111,21.0294,20.9744,21.0019,243803.0
2017-07-26 15:55:00,22.92,22.92,22.83,22.85,785803.0,21.0019,21.0019,20.9195,20.9378,785803.0
2017-07-27 09:30:00,22.97,22.99,22.86,22.96,504221.0,21.0477,21.0661,20.947,21.0386,504221.0
2017-07-27 09:35:00,22.96,22.99,22.92,22.93,413959.0,21.0386,21.0661,21.0019,21.0111,413959.0
2017-07-27 09:40:00,22.94,22.95,22.87,22.87,284484.0,21.0203,21.0294,20.9561,20.9561,284484.0
2017-07-27 09:45:00,22.86,22.86,22.78,22.81,335987.0,20.947,20.947,20.8736,20.9011,335987.0
2017-07-27 09:50:00,22.82,22.82,22.74,22.8,166628.0,20.9103,20.9103,20.837,20.892,166628.0
2017-07-27 09:55:00,22.79,22.83,22.78,22.81,97675.0,20.8828,20.9195,20.8736,20.9011,97675.0
2017-07-27 10:00:00,22.82,22.83,22.78,22.78,85311.0,20.9103,20.9195,20.8736,20.8736,85311.0
2017-07-27 10:05:00,22.78,22.78,22.73,22.75,112780.0,20.8736,20.8736,20.8278,20.8462,112780.0
2017-07-27 10:10:00,22.75,22.78,22.73,22.76,100042.0,20.8462,20.8736,20.8278,20.8553,100042.0
2017-07-27 10:15:00,22.76,22.85,22.76,22.83,235775.0,20.8553,20.9378,20.8553,20.9195,235775.0
2017-07-27 10:20:00,22.85,22.85,22.78,22.79,125345.0,20.9378,20.9378,20.8736,20.8828,125345.0
2017-07-27 10:25:00,22.79,22.79,22.65,22.65,282640.0,20.8828,20.8828,20.7545,20.7545,282640.0
2017-07-27 10:30:00,22.64,22.67,22.61,22.67,273066.0,20.7454,20.7729,20.7179,20.7729,273066.0
2017-07-27 10:35:00,22.67,22.67,22.61,22.66,141565.0,20.7729,20.7729,20.7179,20.7637,141565.0
2017-07-27 10:40:00,22.66,22.69,22.62,22.63,159956.0,20.7637,20.7912,20.727,20.7362,159956.0
2017-07-27 10:45:00,22.62,22.66,22.61,22.63,111187.0,20.727,20.7637,20.7179,20.7362,111187.0
2017-07-27 10:50:00,22.62,22.62,22.56,22.59,116992.0,20.727,20.727,20.6721,20.6995,116992.0
2017-07-27 10:55:00,22.59,22.65,22.59,22.64,93905.0,20.6995,20.7545,20.6995,20.7454,93905.0
2017-07-27 11:00:00,22.65,22.67,22.65,22.67,59988.0,20.7545,20.7729,20.7545,20.7729,59988.0
2017-07-27 11:05:00,22.65,22.67,22.64,22.65,62007.0,20.7545,20.7729,20.7454,20.7545,62007.0
2017-07-27 11:10:00,22.65,22.72,22.65,22.7,100656.0,20.7545,20.8187,20.7545,20.8003,100656.0
2017-07-27 11:15:00,22.71,22.71,22.66,22.67,67438.0,20.8095,20.8095,20.7637,20.7729,67438.0
2017-07-27 11:20:00,22.67,22.67,22.58,22.6,104494.0,20.7729,20.7729,20.6904,20.7087,104494.0
2017-07-27 11:25:00,22.61,22.61,22.58,22.59,73857.0,20.7179,20.7179,20.6904,20.6995,73857.0
2017-07-27 11:30:00,22.58,22.58,22.52,22.54,109008.0,20.6904,20.6904,20.6354,20.6537,109008.0
2017-07-27 11:35:00,22.55,22.57,22.52,22.52,85307.0,20.6629,20.6812,20.6354,20.6354,85307.0
2017-07-27 11:40:00,22.52,22.53,22.5,22.52,48542.0,20.6354,20.6446,20.6171,20.6354,48542.0
2017-07-27 11:45:00,22.52,22.52,22.5,22.5,27934.0,20.6354,20.6354,20.6171,20.6171,27934.0
2017-07-27 11:50:00,22.5,22.53,22.5,22.53,28262.0,20.6171,20.6446,20.6171,20.6446,28262.0
2017-07-27 11:55:00,22.53,22.56,22.52,22.56,73135.0,20.6446,20.6721,20.6354,20.6721,73135.0
2017-07-27 12:00:00,22.56,22.59,22.56,22.56,87085.0,20.6721,20.6995,20.6721,20.6721,87085.0
2017-07-27 12:05:00,22.56,22.56,22.53,22.55,50069.0,20.6721,20.6721,20.6446,20.6629,50069.0
2017-07-27 12:10:00,22.56,22.56,22.55,22.56,25256.0,20.6721,20.6721,20.6629,20.6721,25256.0
2017-07-27 12:15:00,22.56,22.56,22.51,22.52,63179.0,20.6721,20.6721,20.6262,20.6354,63179.0
2017-07-27 12:20:00,22.51,22.53,22.47,22.53,175931.0,20.6262,20.6446,20.5896,20.6446,175931.0
2017-07-27 12:25:00,22.53,22.55,22.52,22.55,60323.0,20.6446,20.6629,20.6354,20.6629,60323.0
2017-07-27 12:30:00,22.56,22.58,22.55,22.56,77180.0,20.6721,20.6904,20.6629,20.6721,77180.0
2017-07-27 12:35:00,22.56,22.6,22.53,22.59,83785.0,20.6721,20.7087,20.6446,20.6995,83785.0
2017-07-27 12:40:00,22.59,22.62,22.58,22.61,101846.0,20.6995,20.727,20.6904,20.7179,101846.0
2017-07-27 12:45:00,22.6,22.62,22.58,22.62,35052.0,20.7087,20.727,20.6904,20.727,35052.0
2017-07-27 12:50:00,22.62,22.62,22.6,22.62,59981.0,20.727,20.727,20.7087,20.727,59981.0
2017-07-27 12:55:00,22.63,22.65,22.6,22.63,151087.0,20.7362,20.7545,20.7087,20.7362,151087.0
2017-07-27 13:00:00,22.64,22.67,22.64,22.66,342682.0,20.7454,20.7729,20.7454,20.7637,342682.0
2017-07-27 13:05:00,22.66,22.75,22.64,22.72,836002.0,20.7637,20.8462,20.7454,20.8187,836002.0
2017-07-27 13:10:00,22.72,22.72,22.67,22.67,79296.0,20.8187,20.8187,20.7729,20.7729,79296.0
2017-07-27 13:15:00,22.68,22.69,22.64,22.64,50244.0,20.782,20.7912,20.7454,20.7454,50244.0
2017-07-27 13:20:00,22.63,22.66,22.61,22.63,150300.0,20.7362,20.7637,20.7179,20.7362,150300.0
2017-07-27 13:25:00,22.62,22.62,22.56,22.62,162107.0,20.727,20.727,20.6721,20.727,162107.0
2017-07-27 13:30:00,22.62,22.64,22.58,22.61,82023.0,20.727,20.7454,20.6904,20.7179,82023.0
2017-07-27 13:35:00,22.62,22.63,22.57,22.6,90356.0,20.727,20.7362,20.6812,20.7087,90356.0
2017-07-27 13:40:00,22.6,22.67,22.6,22.63,280452.0,20.7087,20.7729,20.7087,20.7362,280452.0
2017-07-27 13:45:00,22.64,22.69,22.64,22.65,138699.0,20.7454,20.7912,20.7454,20.7545,138699.0
2017-07-27 13:50:00,22.65,22.66,22.63,22.63,50765.0,20.7545,20.7637,20.7362,20.7362,50765.0
2017-07-27 13:55:00,22.63,22.7,22.61,22.68,132792.0,20.7362,20.8003,20.7179,20.782,132792.0
2017-07-27 14:00:00,22.67,22.68,22.63,22.66,88827.0,20.7729,20.782,20.7362,20.7637,88827.0
2017-07-27 14:05:00,22.66,22.66,22.63,22.64,50584.0,20.7637,20.7637,20.7362,20.7454,50584.0
2017-07-27 14:10:00,22.63,22.63,22.59,22.6,44810.0,20.7362,20.7362,20.6995,20.7087,44810.0
2017-07-27 14:15:00,22.6,22.64,22.6,22.64,30360.0,20.7087,20.7454,20.7087,20.7454,30360.0
2017-07-27 14:20:00,22.64,22.65,22.63,22.64,32316.0,20.7454,20.7545,20.7362,20.7454,32316.0
2017-07-27 14:25:00,22.63,22.63,22.61,22.63,29327.0,20.7362,20.7362,20.7179,20.7362,29327.0
2017-07-27 14:30:00,22.63,22.67,22.63,22.66,48277.0,20.7362,20.7729,20.7362,20.7637,48277.0
2017-07-27 14:35:00,22.65,22.66,22.64,22.65,60349.0,20.7545,20.7637,20.7454,20.7545,60349.0
2017-07-27 14:40:00,22.66,22.67,22.65,22.65,70312.0,20.7637,20.7729,20.7545,20.7545,70312.0
2017-07-27 14:45:00,22.65,22.65,22.63,22.64,23892.0,20.7545,20.7545,20.7362,20.7454,23892.0
2017-07-27 14:50:00,22.64,22.64,22.59,22.6,28410.0,20.7454,20.7454,20.6995,20.7087,28410.0
2017-07-27 14:55:00,22.59,22.6,22.57,22.58,51518.0,20.6995,20.7087,20.6812,20.6904,51518.0
2017-07-27 15:00:00,22.58,22.59,22.57,22.59,68768.0,20.6904,20.6995,20.6812,20.6995,68768.0
2017-07-27 15:05:00,22.59,22.59,22.56,22.57,30739.0,20.6995,20.6995,20.6721,20.6812,30739.0
2017-07-27 15:10:00,22.58,22.6,22.58,22.6,39067.0,20.6904,20.7087,20.6904,20.7087,39067.0
2017-07-27 15:15:00,22.6,22.6,22.59,22.59,46759.0,20.7087,20.7087,20.6995,20.6995,46759.0
2017-07-27 15:20:00,22.59,22.61,22.58,22.61,85664.0,20.6995,20.7179,20.6904,20.7179,85664.0
2017-07-27 15:25:00,22.61,22.63,22.61,22.62,75122.0,20.7179,20.7362,20.7179,20.727,75122.0
2017-07-27 15:30:00,22.62,22.62,22.58,22.58,28106.0,20.727,20.727,20.6904,20.6904,28106.0
2017-07-27 15:35:00,22.58,22.61,22.58,22.6,70730.0,20.6904,20.7179,20.6904,20.7087,70730.0
2017-07-27 15:40:00,22.6,22.6,22.58,22.58,112807.0,20.7087,20.7087,20.6904,20.6904,112807.0
2017-07-27 15:45:00,22.59,22.59,22.57,22.58,185870.0,20.6995,20.6995,20.6812,20.6904,185870.0
2017-07-27 15:50:00,22.58,22.59,22.56,22.57,190607.0,20.6904,20.6995,20.6721,20.6812,190607.0
2017-07-27 15:55:00,22.57,22.58,22.55,22.57,513416.0,20.6812,20.6904,20.6629,20.6812,513416.0
2017-07-28 09:30:00,22.68,22.68,22.61,22.68,275125.0,20.782,20.782,20.7179,20.782,275125.0
2017-07-28 09:35:00,22.69,22.74,22.65,22.73,265174.0,20.7912,20.837,20.7545,20.8278,265174.0
2017-07-28 09:40:00,22.73,22.74,22.7,22.71,134005.0,20.8278,20.837,20.8003,20.8095,134005.0
2017-07-28 09:45:00,22.71,22.72,22.67,22.72,116247.0,20.8095,20.8187,20.7729,20.8187,116247.0
2017-07-28 09:50:00,22.71,22.74,22.69,22.7,146912.0,20.8095,20.837,20.7912,20.8003,146912.0
2017-07-28 09:55:00,22.7,22.74,22.69,22.73,80477.0,20.8003,20.837,20.7912,20.8278,80477.0
2017-07-28 10:00:00,22.73,22.75,22.7,22.75,128489.0,20.8278,20.8462,20.8003,20.8462,128489.0
2017-07-28 10:05:00,22.75,22.78,22.74,22.74,180001.0,20.8462,20.8736,20.837,20.837,180001.0
2017-07-28 10:10:00,22.74,22.75,22.73,22.73,115914.0,20.837,20.8462,20.8278,20.8278,115914.0
2017-07-28 10:15:00,22.74,22.76,22.73,22.74,58948.0,20.837,20.8553,20.8278,20.837,58948.0
2017-07-28 10:20:00,22.74,22.75,22.71,22.72,27792.0,20.837,20.8462,20.8095,20.8187,27792.0
2017-07-28 10:25:00,22.71,22.75,22.71,22.74,42739.0,20.8095,20.8462,20.8095,20.837,42739.0
2017-07-28 10:30:00,22.74,22.82,22.74,22.82,137625.0,20.837,20.9103,20.837,20.9103,137625.0
2017-07-28 10:35:00,22.82,22.82,22.79,22.79,106958.0,20.9103,20.9103,20.8828,20.8828,106958.0
2017-07-28 10:40:00,22.79,22.8,22.75,22.77,101839.0,20.8828,20.892,20.8462,20.8645,101839.0
2017-07-28 10:45:00,22.77,22.8,22.76,22.79,69465.0,20.8645,20.892,20.8553,20.8828,69465.0
2017-07-28 10:50:00,22.8,22.81,22.79,22.81,51221.0,20.892,20.9011,20.8828,20.9011,51221.0
2017-07-28 10:55:00,22.79,22.79,22.75,22.78,42960.0,20.8828,20.8828,20.8462,20.8736,42960.0
2017-07-28 11:00:00,22.78,22.79,22.76,22.76,40954.0,20.8736,20.8828,20.8553,20.8553,40954.0
2017-07-28 11:05:00,22.76,22.79,22.75,22.77,74690.0,20.8553,20.8828,20.8462,20.8645,74690.0
2017-07-28 11:10:00,22.77,22.79,22.77,22.78,70723.0,20.8645,20.8828,20.8645,20.8736,70723.0
2017-07-28 11:15:00,22.78,22.86,22.78,22.86,213390.0,20.8736,20.947,20.8736,20.947,213390.0
2017-07-28 11:20:00,22.86,22.9,22.86,22.88,171381.0,20.947,20.9836,20.947,20.9653,171381.0
2017-07-28 11:25:00,22.88,22.89,22.84,22.85,151935.0,20.9653,20.9744,20.9286,20.9378,151935.0
2017-07-28 11:30:00,22.85,22.85,22.83,22.84,74320.0,20.9378,20.9378,20.9195,20.9286,74320.0
2017-07-28 11:35:00,22.84,22.85,22.83,22.84,77348.0,20.9286,20.9378,20.9195,20.9286,77348.0
2017-07-28 11:40:00,22.83,22.84,22.83,22.84,81858.0,20.9195,20.9286,20.9195,20.9286,81858.0
2017-07-28 11:45:00,22.84,22.86,22.83,22.83,60405.0,20.9286,20.947,20.9195,20.9195,60405.0
2017-07-28 11:50:00,22.83,22.83,22.8,22.81,58097.0,20.9195,20.9195,20.892,20.9011,58097.0
2017-07-28 11:55:00,22.82,22.9,22.82,22.9,149356.0,20.9103,20.9836,20.9103,20.9836,149356.0
2017-07-28 12:00:00,22.89,22.92,22.88,22.92,131359.0,20.9744,21.0019,20.9653,21.0019,131359.0
2017-07-28 12:05:00,22.92,22.92,22.86,22.87,113085.0,21.0019,21.0019,20.947,20.9561,113085.0
2017-07-28 12:10:00,22.86,22.86,22.84,22.85,75490.0,20.947,20.947,20.9286,20.9378,75490.0
2017-07-28 12:15:00,22.85,22.86,22.85,22.85,21710.0,20.9378,20.947,20.9378,20.9378,21710.0
2017-07-28 12:20:00,22.86,22.88,22.85,22.88,31420.0,20.947,20.9653,20.9378,20.9653,31420.0
2017-07-28 12:25:00,22.88,22.88,22.87,22.88,20835.0,20.9653,20.9653,20.9561,20.9653,20835.0
2017-07-28 12:30:00,22.87,22.88,22.86,22.87,12435.0,20.9561,20.9653,20.947,20.9561,12435.0
2017-07-28 12:35:00,22.86,22.89,22.86,22.88,15844.0,20.947,20.9744,20.947,20.9653,15844.0
2017-07-28 12:40:00,22.87,22.87,22.85,22.87,47227.0,20.9561,20.9561,20.9378,20.9561,47227.0
2017-07-28 12:45:00,22.87,22.88,22.84,22.86,42147.0,20.9561,20.9653,20.9286,20.947,42147.0
2017-07-28 12:50:00,22.86,22.88,22.85,22.85,33240.0,20.947,20.9653,20.9378,20.9378,33240.0
2017-07-28 12:55:00,22.85,22.86,22.83,22.84,281256.0,20.9378,20.947,20.9195,20.9286,281256.0
2017-07-28 13:00:00,22.84,22.87,22.84,22.86,96102.0,20.9286,20.9561,20.9286,20.947,96102.0
2017-07-28 13:05:00,22.86,22.89,22.86,22.89,78949.0,20.947,20.9744,20.947,20.9744,78949.0
2017-07-28 13:10:00,22.89,22.89,22.88,22.88,56940.0,20.9744,20.9744,20.9653,20.9653,56940.0
2017-07-28 13:15:00,22.88,22.89,22.86,22.88,49140.0,20.9653,20.9744,20.947,20.9653,49140.0
2017-07-28 13:20:00,22.88,22.89,22.86,22.87,49951.0,20.9653,20.9744,20.947,20.9561,49951.0
2017-07-28 13:25:00,22.86,22.87,22.86,22.87,29546.0,20.947,20.9561,20.947,20.9561,29546.0
2017-07-28 13:30:00,22.86,22.89,22.85,22.88,118546.0,20.947,20.9744,20.9378,20.9653,118546.0
2017-07-28 13:35:00,22.88,22.88,22.87,22.87,34750.0,20.9653,20.9653,20.9561,20.9561,34750.0
2017-07-28 13:40:00,22.86,22.86,22.83,22.84,96803.0,20.947,20.947,20.9195,20.9286,96803.0
2017-07-28 13:45:00,22.83,22.85,22.83,22.83,64459.0,20.9195,20.9378,20.9195,20.9195,64459.0
2017-07-28 13:50:00,22.83,22.84,22.83,22.84,30117.0,20.9195,20.9286,20.9195,20.9286,30117.0
2017-07-28 13:55:00,22.84,22.84,22.82,22.82,28675.0,20.9286,20.9286,20.9103,20.9103,28675.0
2017-07-28 14:00:00,22.82,22.83,22.82,22.83,22900.0,20.9103,20.9195,20.9103,20.9195,22900.0
2017-07-28 14:05:00,22.83,22.85,22.83,22.83,40762.0,20.9195,20.9378,20.9195,20.9195,40762.0
2017-07-28 14:10:00,22.83,22.83,22.82,22.82,13232.0,20.9195,20.9195,20.9103,20.9103,13232.0
2017-07-28 14:15:00,22.82,22.82,22.78,22.79,51727.0,20.9103,20.9103,20.8736,20.8828,51727.0
2017-07-28 14:20:00,22.79,22.79,22.77,22.77,27683.0,20.8828,20.8828,20.8645,20.8645,27683.0
2017-07-28 14:25:00,22.78,22.82,22.77,22.81,29518.0,20.8736,20.9103,20.8645,20.9011,29518.0
2017-07-28 14:30:00,22.81,22.82,22.81,22.82,34660.0,20.9011,20.9103,20.9011,20.9103,34660.0
2017-07-28 14:35:00,22.82,22.83,22.82,22.83,20358.0,20.9103,20.9195,20.9103,20.9195,20358.0
2017-07-28 14:40:00,22.83,22.85,22.83,22.85,75888.0,20.9195,20.9378,20.9195,20.9378,75888.0
2017-07-28 14:45:00,22.85,22.86,22.84,22.86,96096.0,20.9378,20.947,20.9286,20.947,96096.0
2017-07-28 14:50:00,22.86,22.93,22.86,22.93,109990.0,20.947,21.0111,20.947,21.0111,109990.0
2017-07-28 14:55:00,22.92,22.93,22.91,22.92,222915.0,21.0019,21.0111,20.9928,21.0019,222915.0
2017-07-28 15:00:00,22.92,22.92,22.88,22.89,110531.0,21.0019,21.0019,20.9653,20.9744,110531.0
2017-07-28 15:05:00,22.89,22.89,22.87,22.88,54289.0,20.9744,20.9744,20.9561,20.9653,54289.0
2017-07-28 15:10:00,22.88,22.89,22.87,22.87,14154.0,20.9653,20.9744,20.9561,20.9561,14154.0
2017-07-28 15:15:00,22.87,22.89,22.87,22.87,29399.0,20.9561,20.9744,20.9561,20.9561,29399.0
2017-07-28 15:20:00,22.88,22.88,22.85,22.85,103481.0,20.9653,20.9653,20.9378,20.9378,103481.0
2017-07-28 15:25:00,22.85,22.85,22.84,22.85,30169.0,20.9378,20.9378,20.9286,20.9378,30169.0
2017-07-28 15:30:00,22.85,22.87,22.84,22.86,46017.0,20.9378,20.9561,20.9286,20.947,46017.0
2017-07-28 15:35:00,22.86,22.88,22.85,22.85,117970.0,20.947,20.9653,20.9378,20.9378,117970.0
2017-07-28 15:40:00,22.85,22.88,22.85,22.86,145843.0,20.9378,20.9653,20.9378,20.947,145843.0
2017-07-28 15:45:00,22.86,22.89,22.86,22.89,136175.0,20.947,20.9744,20.947,20.9744,136175.0
2017-07-28 15:50:00,22.88,22.9,22.88,22.89,130766.0,20.9653,20.9836,20.9653,20.9744,130766.0
2017-07-28 15:55:00,22.89,22.92,22.85,22.9,937983.0,20.9744,21.0019,20.9378,20.9836,937983.0
2017-07-31 09:30:00,22.9,22.9,22.78,22.82,258584.0,20.9836,20.9836,20.8736,20.9103,258584.0
2017-07-31 09:35:00,22.83,22.87,22.79,22.79,172153.0,20.9195,20.9561,20.8828,20.8828,172153.0
2017-07-31 09:40:00,22.78,22.84,22.75,22.82,138122.0,20.8736,20.9286,20.8462,20.9103,138122.0
2017-07-31 09:45:00,22.82,22.83,22.77,22.81,103612.0,20.9103,20.9195,20.8645,20.9011,103612.0
2017-07-31 09:50:00,22.82,22.86,22.82,22.85,82597.0,20.9103,20.947,20.9103,20.9378,82597.0
2017-07-31 09:55:00,22.84,22.91,22.84,22.89,132454.0,20.9286,20.9928,20.9286,20.9744,132454.0
2017-07-31 10:00:00,22.89,22.91,22.88,22.91,110302.0,20.9744,20.9928,20.9653,20.9928,110302.0
2017-07-31 10:05:00,22.9,22.98,22.9,22.97,103570.0,20.9836,21.0569,20.9836,21.0477,103570.0
2017-07-31 10:10:00,22.98,23.0,22.96,22.99,99297.0,21.0569,21.0752,21.0386,21.0661,99297.0
2017-07-31 10:15:00,23.0,23.02,22.98,22.99,109639.0,21.0752,21.0936,21.0569,21.0661,109639.0
2017-07-31 10:20:00,22.99,23.02,22.98,22.98,62866.0,21.0661,21.0936,21.0569,21.0569,62866.0
2017-07-31 10:25:00,22.97,22.97,22.93,22.94,104375.0,21.0477,21.0477,21.0111,21.0203,104375.0
2017-07-31 10:30:00,22.95,22.96,22.92,22.92,66045.0,21.0294,21.0386,21.0019,21.0019,66045.0
2017-07-31 10:35:00,22.92,22.94,22.92,22.93,40103.0,21.0019,21.0203,21.0019,21.0111,40103.0
2017-07-31 10:40:00,22.92,22.95,22.92,22.95,40146.0,21.0019,21.0294,21.0019,21.0294,40146.0
2017-07-31 10:45:00,22.95,22.96,22.94,22.96,68452.0,21.0294,21.0386,21.0203,21.0386,68452.0
2017-07-31 10:50:00,22.96,22.98,22.96,22.97,37857.0,21.0386,21.0569,21.0386,21.0477,37857.0
2017-07-31 10:55:00,22.96,23.02,22.96,23.01,117094.0,21.0386,21.0936,21.0386,21.0844,117094.0
2017-07-31 11:00:00,23.01,23.01,22.99,23.0,63669.0,21.0844,21.0844,21.0661,21.0752,63669.0
2017-07-31 11:05:00,23.01,23.02,23.0,23.0,32005.0,21.0844,21.0936,21.0752,21.0752,32005.0
2017-07-31 11:10:00,23.0,23.0,22.98,22.99,41385.0,21.0752,21.0752,21.0569,21.0661,41385.0
2017-07-31 11:15:00,23.0,23.0,22.99,23.0,73785.0,21.0752,21.0752,21.0661,21.0752,73785.0
2017-07-31 11:20:00,22.99,22.99,22.94,22.96,69290.0,21.0661,21.0661,21.0203,21.0386,69290.0
2017-07-31 11:25:00,22.96,22.96,22.92,22.95,101021.0,21.0386,21.0386,21.0019,21.0294,101021.0
2017-07-31 11:30:00,22.95,22.97,22.93,22.93,50839.0,21.0294,21.0477,21.0111,21.0111,50839.0
2017-07-31 11:35:00,22.93,22.95,22.93,22.94,29327.0,21.0111,21.0294,21.0111,21.0203,29327.0
2017-07-31 11:40:00,22.94,22.95,22.92,22.95,38836.0,21.0203,21.0294,21.0019,21.0294,38836.0
2017-07-31 11:45:00,22.95,22.95,22.92,22.95,83377.0,21.0294,21.0294,21.0019,21.0294,83377.0
2017-07-31 11:50:00,22.94,22.94,22.92,22.94,70608.0,21.0203,21.0203,21.0019,21.0203,70608.0
2017-07-31 11:55:00,22.94,22.96,22.92,22.95,116123.0,21.0203,21.0386,21.0019,21.0294,116123.0
2017-07-31 12:00:00,22.95,22.97,22.93,22.94,63283.0,21.0294,21.0477,21.0111,21.0203,63283.0
2017-07-31 12:05:00,22.94,22.94,22.91,22.91,37329.0,21.0203,21.0203,20.9928,20.9928,37329.0
2017-07-31 12:10:00,22.92,22.92,22.91,22.91,24002.0,21.0019,21.0019,20.9928,20.9928,24002.0
2017-07-31 12:15:00,22.92,22.93,22.92,22.93,23985.0,21.0019,21.0111,21.0019,21.0111,23985.0
2017-07-31 12:20:00,22.93,22.93,22.92,22.92,35383.0,21.0111,21.0111,21.0019,21.0019,35383.0
2017-07-31 12:25:00,22.92,22.94,22.92,22.94,80722.0,21.0019,21.0203,21.0019,21.0203,80722.0
2017-07-31 12:30:00,22.93,22.94,22.93,22.94,12820.0,21.0111,21.0203,21.0111,21.0203,12820.0
2017-07-31 12:35:00,22.94,22.94,22.94,22.94,12411.0,21.0203,21.0203,21.0203,21.0203,12411.0
2017-07-31 12:40:00,22.94,22.94,22.93,22.94,8269.0,21.0203,21.0203,21.0111,21.0203,8269.0
2017-07-31 12:45:00,22.94,22.95,22.94,22.95,44581.0,21.0203,21.0294,21.0203,21.0294,44581.0
2017-07-31 12:50:00,22.95,22.96,22.95,22.96,34412.0,21.0294,21.0386,21.0294,21.0386,34412.0
2017-07-31 12:55:00,22.95,22.97,22.95,22.96,61987.0,21.0294,21.0477,21.0294,21.0386,61987.0
2017-07-31 13:00:00,22.96,22.97,22.93,22.94,208651.0,21.0386,21.0477,21.0111,21.0203,208651.0
2017-07-31 13:05:00,22.93,22.94,22.92,22.93,34973.0,21.0111,21.0203,21.0019,21.0111,34973.0
2017-07-31 13:10:00,22.93,22.94,22.92,22.92,31145.0,21.0111,21.0203,21.0019,21.0019,31145.0
2017-07-31 13:15:00,22.92,22.94,22.92,22.94,34621.0,21.0019,21.0203,21.0019,21.0203,34621.0
2017-07-31 13:20:00,22.95,22.95,22.95,22.95,14704.0,21.0294,21.0294,21.0294,21.0294,14704.0
2017-07-31 13:25:00,22.95,22.96,22.95,22.95,42431.0,21.0294,21.0386,21.0294,21.0294,42431.0
2017-07-31 13:30:00,22.95,22.97,22.95,22.97,12828.0,21.0294,21.0477,21.0294,21.0477,12828.0
2017-07-31 13:35:00,22.98,22.98,22.97,22.98,17712.0,21.0569,21.0569,21.0477,21.0569,17712.0
2017-07-31 13:40:00,22.98,22.98,22.98,22.98,39408.0,21.0569,21.0569,21.0569,21.0569,39408.0
2017-07-31 13:45:00,22.98,22.98,22.98,22.98,26580.0,21.0569,21.0569,21.0569,21.0569,26580.0
2017-07-31 13:50:00,22.98,22.98,22.97,22.97,49895.0,21.0569,21.0569,21.0477,21.0477,49895.0
2017-07-31 13:55:00,22.96,22.96,22.93,22.93,32595.0,21.0386,21.0386,21.0111,21.0111,32595.0
2017-07-31 14:00:00,22.93,22.94,22.93,22.94,23200.0,21.0111,21.0203,21.0111,21.0203,23200.0
2017-07-31 14:05:00,22.95,22.95,22.94,22.94,14335.0,21.0294,21.0294,21.0203,21.0203,14335.0
2017-07-31 14:10:00,22.93,22.93,22.91,22.91,97990.0,21.0111,21.0111,20.9928,20.9928,97990.0
2017-07-31 14:15:00,22.91,22.93,22.91,22.92,33390.0,20.9928,21.0111,20.9928,21.0019,33390.0
2017-07-31 14:20:00,22.92,22.92,22.9,22.9,64992.0,21.0019,21.0019,20.9836,20.9836,64992.0
2017-07-31 14:25:00,22.91,22.92,22.9,22.91,18223.0,20.9928,21.0019,20.9836,20.9928,18223.0
2017-07-31 14:30:00,22.91,22.92,22.89,22.89,147572.0,20.9928,21.0019,20.9744,20.9744,147572.0
2017-07-31 14:35:00,22.89,22.91,22.89,22.91,32039.0,20.9744,20.9928,20.9744,20.9928,32039.0
2017-07-31 14:40:00,22.91,22.92,22.91,22.92,131558.0,20.9928,21.0019,20.9928,21.0019,131558.0
2017-07-31 14:45:00,22.92,22.93,22.9,22.93,101843.0,21.0019,21.0111,20.9836,21.0111,101843.0
2017-07-31 14:50:00,22.94,22.96,22.93,22.96,89595.0,21.0203,21.0386,21.0111,21.0386,89595.0
2017-07-31 14:55:00,22.95,22.96,22.94,22.96,54765.0,21.0294,21.0386,21.0203,21.0386,54765.0
2017-07-31 15:00:00,22.96,22.96,22.92,22.92,80171.0,21.0386,21.0386,21.0019,21.0019,80171.0
2017-07-31 15:05:00,22.92,22.93,22.9,22.92,102867.0,21.0019,21.0111,20.9836,21.0019,102867.0
2017-07-31 15:10:00,22.92,22.92,22.91,22.91,32894.0,21.0019,21.0019,20.9928,20.9928,32894.0
2017-07-31 15:15:00,22.91,22.92,22.91,22.92,16820.0,20.9928,21.0019,20.9928,21.0019,16820.0
2017-07-31 15:20:00,22.92,22.94,22.91,22.91,107390.0,21.0019,21.0203,20.9928,20.9928,107390.0
2017-07-31 15:25:00,22.91,22.91,22.89,22.89,51957.0,20.9928,20.9928,20.9744,20.9744,51957.0
2017-07-31 15:30:00,22.89,22.89,22.87,22.89,58504.0,20.9744,20.9744,20.9561,20.9744,58504.0
2017-07-31 15:35:00,22.89,22.9,22.89,22.89,20835.0,20.9744,20.9836,20.9744,20.9744,20835.0
2017-07-31 15:40:00,22.88,22.9,22.86,22.9,73591.0,20.9653,20.9836,20.947,20.9836,73591.0
2017-07-31 15:45:00,22.89,22.89,22.86,22.86,62506.0,20.9744,20.9744,20.947,20.947,62506.0
2017-07-31 15:50:00,22.86,22.89,22.86,22.88,90390.0,20.947,20.9744,20.947,20.9653,90390.0
2017-07-31 15:55:00,22.87,22.89,22.85,22.85,299643.0,20.9561,20.9744,20.9378,20.9378,299643.0
2017-08-01 09:30:00,22.77,22.86,22.77,22.83,241494.0,20.8645,20.947,20.8645,20.9195,241494.0
2017-08-01 09:35:00,22.82,22.82,22.74,22.75,192470.0,20.9103,20.9103,20.837,20.8462,192470.0
2017-08-01 09:40:00,22.75,22.75,22.67,22.67,151820.0,20.8462,20.8462,20.7729,20.7729,151820.0
2017-08-01 09:45:00,22.67,22.75,22.66,22.73,131102.0,20.7729,20.8462,20.7637,20.8278,131102.0
2017-08-01 09:50:00,22.72,22.79,22.72,22.79,113207.0,20.8187,20.8828,20.8187,20.8828,113207.0
2017-08-01 09:55:00,22.79,22.89,22.78,22.81,223910.0,20.8828,20.9744,20.8736,20.9011,223910.0
2017-08-01 10:00:00,22.82,22.97,22.8,22.94,243222.0,20.9103,21.0477,20.892,21.0203,243222.0
2017-08-01 10:05:00,22.94,22.98,22.93,22.98,130169.0,21.0203,21.0569,21.0111,21.0569,130169.0
2017-08-01 10:10:00,22.98,22.98,22.93,22.97,116721.0,21.0569,21.0569,21.0111,21.0477,116721.0
2017-08-01 10:15:00,22.97,23.03,22.97,23.03,138338.0,21.0477,21.1027,21.0477,21.1027,138338.0
2017-08-01 10:20:00,23.03,23.09,23.03,23.08,219375.0,21.1027,21.1577,21.1027,21.1485,219375.0
2017-08-01 10:25:00,23.09,23.09,23.02,23.02,123762.0,21.1577,21.1577,21.0936,21.0936,123762.0
2017-08-01 10:30:00,23.02,23.02,23.0,23.01,97644.0,21.0936,21.0936,21.0752,21.0844,97644.0
2017-08-01 10:35:00,23.02,23.03,23.01,23.02,53029.0,21.0936,21.1027,21.0844,21.0936,53029.0
2017-08-01 10:40:00,23.02,23.03,22.98,22.99,121626.0,21.0936,21.1027,21.0569,21.0661,121626.0
2017-08-01 10:45:00,22.99,23.0,22.92,22.93,103534.0,21.0661,21.0752,21.0019,21.0111,103534.0
2017-08-01 10:50:00,22.94,22.95,22.92,22.94,51397.0,21.0203,21.0294,21.0019,21.0203,51397.0
2017-08-01 10:55:00,22.95,22.99,22.95,22.98,54796.0,21.0294,21.0661,21.0294,21.0569,54796.0
2017-08-01 11:00:00,22.99,23.01,22.98,23.0,126140.0,21.0661,21.0844,21.0569,21.0752,126140.0
2017-08-01 11:05:00,23.0,23.0,22.97,22.99,44393.0,21.0752,21.0752,21.0477,21.0661,44393.0
2017-08-01 11:10:00,22.99,22.99,22.95,22.97,50289.0,21.0661,21.0661,21.0294,21.0477,50289.0
2017-08-01 11:15:00,22.98,22.99,22.93,22.95,74603.0,21.0569,21.0661,21.0111,21.0294,74603.0
2017-08-01 11:20:00,22.95,22.97,22.95,22.95,26621.0,21.0294,21.0477,21.0294,21.0294,26621.0
2017-08-01 11:25:00,22.96,22.97,22.92,22.92,69527.0,21.0386,21.0477,21.0019,21.0019,69527.0
2017-08-01 11:30:00,22.92,22.92,22.88,22.88,28858.0,21.0019,21.0019,20.9653,20.9653,28858.0
2017-08-01 11:35:00,22.88,22.9,22.87,22.87,45497.0,20.9653,20.9836,20.9561,20.9561,45497.0
2017-08-01 11:40:00,22.88,22.88,22.84,22.87,73895.0,20.9653,20.9653,20.9286,20.9561,73895.0
2017-08-01 11:45:00,22.88,22.89,22.86,22.86,33086.0,20.9653,20.9744,20.947,20.947,33086.0
2017-08-01 11:50:00,22.87,22.92,22.87,22.92,27622.0,20.9561,21.0019,20.9561,21.0019,27622.0
2017-08-01 11:55:00,22.92,22.92,22.9,22.9,57978.0,21.0019,21.0019,20.9836,20.9836,57978.0
2017-08-01 12:00:00,22.9,22.9,22.89,22.9,16218.0,20.9836,20.9836,20.9744,20.9836,16218.0
2017-08-01 12:05:00,22.91,22.92,22.91,22.92,10945.0,20.9928,21.0019,20.9928,21.0019,10945.0
2017-08-01 12:10:00,22.92,22.93,22.91,22.93,45960.0,21.0019,21.0111,20.9928,21.0111,45960.0
2017-08-01 12:15:00,22.93,22.95,22.93,22.95,22436.0,21.0111,21.0294,21.0111,21.0294,22436.0
2017-08-01 12:20:00,22.96,22.97,22.95,22.96,26822.0,21.0386,21.0477,21.0294,21.0386,26822.0
2017-08-01 12:25:00,22.97,22.97,22.95,22.97,53626.0,21.0477,21.0477,21.0294,21.0477,53626.0
2017-08-01 12:30:00,22.97,22.97,22.96,22.97,13101.0,21.0477,21.0477,21.0386,21.0477,13101.0
2017-08-01 12:35:00,22.96,22.97,22.95,22.96,27820.0,21.0386,21.0477,21.0294,21.0386,27820.0
2017-08-01 12:40:00,22.96,22.99,22.96,22.99,91631.0,21.0386,21.0661,21.0386,21.0661,91631.0
2017-08-01 12:45:00,22.99,22.99,22.98,22.98,58919.0,21.0661,21.0661,21.0569,21.0569,58919.0
2017-08-01 12:50:00,22.99,23.0,22.98,22.99,54948.0,21.0661,21.0752,21.0569,21.0661,54948.0
2017-08-01 12:55:00,22.99,23.01,22.99,23.0,34441.0,21.0661,21.0844,21.0661,21.0752,34441.0
2017-08-01 13:00:00,23.01,23.02,23.0,23.02,23189.0,21.0844,21.0936,21.0752,21.0936,23189.0
2017-08-01 13:05:00,23.02,23.02,23.0,23.01,108555.0,21.0936,21.0936,21.0752,21.0844,108555.0
2017-08-01 13:10:00,23.01,23.02,23.0,23.02,110874.0,21.0844,21.0936,21.0752,21.0936,110874.0
2017-08-01 13:15:00,23.03,23.04,23.01,23.03,147798.0,21.1027,21.1119,21.0844,21.1027,147798.0
2017-08-01 13:20:00,23.04,23.04,23.01,23.01,36277.0,21.1119,21.1119,21.0844,21.0844,36277.0
2017-08-01 13:25:00,23.01,23.03,23.01,23.03,22292.0,21.0844,21.1027,21.0844,21.1027,22292.0
2017-08-01 13:30:00,23.03,23.05,23.02,23.03,112301.0,21.1027,21.1211,21.0936,21.1027,112301.0
2017-08-01 13:35:00,23.03,23.04,23.03,23.04,6693.0,21.1027,21.1119,21.1027,21.1119,6693.0
2017-08-01 13:40:00,23.04,23.06,23.03,23.03,60647.0,21.1119,21.1302,21.1027,21.1027,60647.0
2017-08-01 13:45:00,23.03,23.05,23.03,23.03,27110.0,21.1027,21.1211,21.1027,21.1027,27110.0
2017-08-01 13:50:00,23.03,23.05,23.02,23.04,59138.0,21.1027,21.1211,21.0936,21.1119,59138.0
2017-08-01 13:55:00,23.03,23.03,23.02,23.02,39336.0,21.1027,21.1027,21.0936,21.0936,39336.0
2017-08-01 14:00:00,23.01,23.03,23.01,23.02,21604.0,21.0844,21.1027,21.0844,21.0936,21604.0
2017-08-01 14:05:00,23.02,23.02,23.0,23.0,22820.0,21.0936,21.0936,21.0752,21.0752,22820.0
2017-08-01 14:10:00,23.0,23.0,22.96,22.96,27470.0,21.0752,21.0752,21.0386,21.0386,27470.0
2017-08-01 14:15:00,22.97,22.98,22.97,22.98,5704.0,21.0477,21.0569,21.0477,21.0569,5704.0
2017-08-01 14:20:00,22.98,22.99,22.98,22.99,19900.0,21.0569,21.0661,21.0569,21.0661,19900.0
2017-08-01 14:25:00,22.99,23.0,22.98,22.98,66987.0,21.0661,21.0752,21.0569,21.0569,66987.0
2017-08-01 14:30:00,22.98,22.99,22.95,22.95,42689.0,21.0569,21.0661,21.0294,21.0294,42689.0
2017-08-01 14:35:00,22.95,22.95,22.94,22.94,21100.0,21.0294,21.0294,21.0203,21.0203,21100.0
2017-08-01 14:40:00,22.93,22.94,22.93,22.94,25037.0,21.0111,21.0203,21.0111,21.0203,25037.0
2017-08-01 14:45:00,22.94,22.95,22.94,22.95,23219.0,21.0203,21.0294,21.0203,21.0294,23219.0
2017-08-01 14:50:00,22.95,22.98,22.95,22.97,29193.0,21.0294,21.0569,21.0294,21.0477,29193.0
2017-08-01 14:55:00,22.97,22.98,22.97,22.98,6053.0,21.0477,21.0569,21.0477,21.0569,6053.0
2017-08-01 15:00:00,22.97,22.97,22.95,22.97,20734.0,21.0477,21.0477,21.0294,21.0477,20734.0
2017-08-01 15:05:00,22.97,22.98,22.96,22.96,15808.0,21.0477,21.0569,21.0386,21.0386,15808.0
2017-08-01 15:10:00,22.96,22.97,22.95,22.95,14400.0,21.0386,21.0477,21.0294,21.0294,14400.0
2017-08-01 15:15:00,22.94,22.95,22.94,22.94,31170.0,21.0203,21.0294,21.0203,21.0203,31170.0
2017-08-01 15:20:00,22.94,22.94,22.93,22.94,17376.0,21.0203,21.0203,21.0111,21.0203,17376.0
2017-08-01 15:25:00,22.94,22.95,22.93,22.94,62504.0,21.0203,21.0294,21.0111,21.0203,62504.0
2017-08-01 15:30:00,22.94,22.95,22.93,22.94,11044.0,21.0203,21.0294,21.0111,21.0203,11044.0
2017-08-01 15:35:00,22.94,22.94,22.91,22.92,39323.0,21.0203,21.0203,20.9928,21.0019,39323.0
2017-08-01 15:40:00,22.92,22.93,22.92,22.92,55920.0,21.0019,21.0111,21.0019,21.0019,55920.0
2017-08-01 15:45:00,22.92,22.94,22.92,22.94,43718.0,21.0019,21.0203,21.0019,21.0203,43718.0
2017-08-01 15:50:00,22.94,22.94,22.92,22.92,90462.0,21.0203,21.0203,21.0019,21.0019,90462.0
2017-08-01 15:55:00,22.92,22.92,22.81,22.83,1073251.0,21.0019,21.0019,20.9011,20.9195,1073251.0
2017-08-02 09:30:00,22.8,22.84,22.73,22.84,192953.0,20.892,20.9286,20.8278,20.9286,192953.0
2017-08-02 09:35:00,22.85,22.87,22.81,22.81,120935.0,20.9378,20.9561,20.9011,20.9011,120935.0
2017-08-02 09:40:00,22.8,22.94,22.79,22.93,128624.0,20.892,21.0203,20.8828,21.0111,128624.0
2017-08-02 09:45:00,22.93,22.95,22.9,22.91,82783.0,21.0111,21.0294,20.9836,20.9928,82783.0
2017-08-02 09:50:00,22.91,22.92,22.88,22.9,26717.0,20.9928,21.0019,20.9653,20.9836,26717.0
2017-08-02 09:55:00,22.9,22.92,22.9,22.91,31177.0,20.9836,21.0019,20.9836,20.9928,31177.0
2017-08-02 10:00:00,22.92,22.93,22.88,22.88,57807.0,21.0019,21.0111,20.9653,20.9653,57807.0
2017-08-02 10:05:00,22.88,22.89,22.81,22.81,153304.0,20.9653,20.9744,20.9011,20.9011,153304.0
2017-08-02 10:10:00,22.82,22.85,22.81,22.85,94493.0,20.9103,20.9378,20.9011,20.9378,94493.0
2017-08-02 10:15:00,22.85,22.86,22.83,22.84,84651.0,20.9378,20.947,20.9195,20.9286,84651.0
2017-08-02 10:20:00,22.85,22.86,22.78,22.8,90705.0,20.9378,20.947,20.8736,20.892,90705.0
2017-08-02 10:25:00,22.8,22.81,22.78,22.81,32777.0,20.892,20.9011,20.8736,20.9011,32777.0
2017-08-02 10:30:00,22.81,22.82,22.78,22.79,81029.0,20.9011,20.9103,20.8736,20.8828,81029.0
2017-08-02 10:35:00,22.79,22.82,22.78,22.82,62591.0,20.8828,20.9103,20.8736,20.9103,62591.0
2017-08-02 10:40:00,22.81,22.81,22.78,22.79,40921.0,20.9011,20.9011,20.8736,20.8828,40921.0
2017-08-02 10:45:00,22.8,22.8,22.78,22.8,33902.0,20.892,20.892,20.8736,20.892,33902.0
2017-08-02 10:50:00,22.79,22.81,22.78,22.8,35694.0,20.8828,20.9011,20.8736,20.892,35694.0
2017-08-02 10:55:00,22.8,22.83,22.8,22.82,115398.0,20.892,20.9195,20.892,20.9103,115398.0
2017-08-02 11:00:00,22.83,22.86,22.83,22.86,76371.0,20.9195,20.947,20.9195,20.947,76371.0
2017-08-02 11:05:00,22.87,22.89,22.85,22.89,46891.0,20.9561,20.9744,20.9378,20.9744,46891.0
2017-08-02 11:10:00,22.89,22.94,22.88,22.89,270088.0,20.9744,21.0203,20.9653,20.9744,270088.0
2017-08-02 11:15:00,22.89,22.91,22.89,22.89,55759.0,20.9744,20.9928,20.9744,20.9744,55759.0
2017-08-02 11:20:00,22.9,22.91,22.89,22.91,27959.0,20.9836,20.9928,20.9744,20.9928,27959.0
2017-08-02 11:25:00,22.9,22.92,22.89,22.92,75016.0,20.9836,21.0019,20.9744,21.0019,75016.0
2017-08-02 11:30:00,22.91,22.93,22.9,22.92,57544.0,20.9928,21.0111,20.9836,21.0019,57544.0
2017-08-02 11:35:00,22.92,22.93,22.92,22.92,34853.0,21.0019,21.0111,21.0019,21.0019,34853.0
2017-08-02 11:40:00,22.92,22.93,22.92,22.92,45898.0,21.0019,21.0111,21.0019,21.0019,45898.0
2017-08-02 11:45:00,22.91,22.92,22.9,22.9,33120.0,20.9928,21.0019,20.9836,20.9836,33120.0
2017-08-02 11:50:00,22.91,22.94,22.91,22.94,14225.0,20.9928,21.0203,20.9928,21.0203,14225.0
2017-08-02 11:55:00,22.94,22.94,22.93,22.93,25749.0,21.0203,21.0203,21.0111,21.0111,25749.0
2017-08-02 12:00:00,22.94,22.96,22.94,22.94,63026.0,21.0203,21.0386,21.0203,21.0203,63026.0
2017-08-02 12:05:00,22.94,22.94,22.92,22.94,28564.0,21.0203,21.0203,21.0019,21.0203,28564.0
2017-08-02 12:10:00,22.94,22.95,22.94,22.94,8744.0,21.0203,21.0294,21.0203,21.0203,8744.0
2017-08-02 12:15:00,22.94,22.95,22.92,22.92,30533.0,21.0203,21.0294,21.0019,21.0019,30533.0
2017-08-02 12:20:00,22.91,22.91,22.88,22.88,33857.0,20.9928,20.9928,20.9653,20.9653,33857.0
2017-08-02 12:25:00,22.88,22.88,22.88,22.88,5000.0,20.9653,20.9653,20.9653,20.9653,5000.0
2017-08-02 12:30:00,22.88,22.89,22.88,22.89,24696.0,20.9653,20.9744,20.9653,20.9744,24696.0
2017-08-02 12:35:00,22.9,22.9,22.88,22.88,44010.0,20.9836,20.9836,20.9653,20.9653,44010.0
2017-08-02 12:40:00,22.88,22.9,22.88,22.89,11657.0,20.9653,20.9836,20.9653,20.9744,11657.0
2017-08-02 12:45:00,22.9,22.9,22.89,22.9,13097.0,20.9836,20.9836,20.9744,20.9836,13097.0
2017-08-02 12:50:00,22.9,22.92,22.9,22.91,17600.0,20.9836,21.0019,20.9836,20.9928,17600.0
2017-08-02 12:55:00,22.91,22.91,22.91,22.91,19090.0,20.9928,20.9928,20.9928,20.9928,19090.0
2017-08-02 13:00:00,22.92,22.93,22.92,22.93,29186.0,21.0019,21.0111,21.0019,21.0111,29186.0
2017-08-02 13:05:00,22.93,22.93,22.92,22.93,11126.0,21.0111,21.0111,21.0019,21.0111,11126.0
2017-08-02 13:10:00,22.94,22.97,22.94,22.94,62880.0,21.0203,21.0477,21.0203,21.0203,62880.0
2017-08-02 13:15:00,22.94,22.95,22.93,22.95,38257.0,21.0203,21.0294,21.0111,21.0294,38257.0
2017-08-02 13:20:00,22.96,22.97,22.95,22.97,31773.0,21.0386,21.0477,21.0294,21.0477,31773.0
2017-08-02 13:25:00,22.97,22.97,22.96,22.97,63241.0,21.0477,21.0477,21.0386,21.0477,63241.0
2017-08-02 13:30:00,22.96,22.96,22.9,22.91,96205.0,21.0386,21.0386,20.9836,20.9928,96205.0
2017-08-02 13:35:00,22.91,22.91,22.88,22.88,69790.0,20.9928,20.9928,20.9653,20.9653,69790.0
2017-08-02 13:40:00,22.88,22.89,22.87,22.89,25685.0,20.9653,20.9744,20.9561,20.9744,25685.0
2017-08-02 13:45:00,22.88,22.88,22.85,22.85,46068.0,20.9653,20.9653,20.9378,20.9378,46068.0
2017-08-02 13:50:00,22.85,22.88,22.84,22.85,62443.0,20.9378,20.9653,20.9286,20.9378,62443.0
2017-08-02 13:55:00,22.85,22.87,22.85,22.87,25900.0,20.9378,20.9561,20.9378,20.9561,25900.0
2017-08-02 14:00:00,22.87,22.87,22.86,22.86,21914.0,20.9561,20.9561,20.947,20.947,21914.0
2017-08-02 14:05:00,22.86,22.86,22.83,22.84,37423.0,20.947,20.947,20.9195,20.9286,37423.0
2017-08-02 14:10:00,22.84,22.84,22.84,22.84,5423.0,20.9286,20.9286,20.9286,20.9286,5423.0
2017-08-02 14:15:00,22.84,22.86,22.84,22.86,31800.0,20.9286,20.947,20.9286,20.947,31800.0
2017-08-02 14:20:00,22.85,22.88,22.85,22.88,21120.0,20.9378,20.9653,20.9378,20.9653,21120.0
2017-08-02 14:25:00,22.88,22.88,22.87,22.87,10201.0,20.9653,20.9653,20.9561,20.9561,10201.0
2017-08-02 14:30:00,22.86,22.86,22.84,22.85,58784.0,20.947,20.947,20.9286,20.9378,58784.0
2017-08-02 14:35:00,22.84,22.85,22.82,22.82,35289.0,20.9286,20.9378,20.9103,20.9103,35289.0
2017-08-02 14:40:00,22.82,22.84,22.82,22.84,37735.0,20.9103,20.9286,20.9103,20.9286,37735.0
2017-08-02 14:45:00,22.83,22.83,22.83,22.83,5800.0,20.9195,20.9195,20.9195,20.9195,5800.0
2017-08-02 14:50:00,22.83,22.84,22.83,22.84,19407.0,20.9195,20.9286,20.9195,20.9286,19407.0
2017-08-02 14:55:00,22.83,22.83,22.83,22.83,19263.0,20.9195,20.9195,20.9195,20.9195,19263.0
2017-08-02 15:00:00,22.83,22.83,22.81,22.82,21800.0,20.9195,20.9195,20.9011,20.9103,21800.0
2017-08-02 15:05:00,22.81,22.81,22.79,22.79,33060.0,20.9011,20.9011,20.8828,20.8828,33060.0
2017-08-02 15:10:00,22.8,22.82,22.8,22.81,42438.0,20.892,20.9103,20.892,20.9011,42438.0
2017-08-02 15:15:00,22.81,22.81,22.81,22.81,1938.0,20.9011,20.9011,20.9011,20.9011,1938.0
2017-08-02 15:20:00,22.81,22.82,22.79,22.8,93265.0,20.9011,20.9103,20.8828,20.892,93265.0
2017-08-02 15:25:00,22.8,22.81,22.75,22.75,270019.0,20.892,20.9011,20.8462,20.8462,270019.0
2017-08-02 15:30:00,22.75,22.78,22.75,22.78,101385.0,20.8462,20.8736,20.8462,20.8736,101385.0
2017-08-02 15:35:00,22.78,22.78,22.76,22.76,32432.0,20.8736,20.8736,20.8553,20.8553,32432.0
2017-08-02 15:40:00,22.76,22.76,22.74,22.75,80322.0,20.8553,20.8553,20.837,20.8462,80322.0
2017-08-02 15:45:00,22.76,22.76,22.75,22.76,180370.0,20.8553,20.8553,20.8462,20.8553,180370.0
2017-08-02 15:50:00,22.76,22.76,22.75,22.75,54586.0,20.8553,20.8553,20.8462,20.8462,54586.0
2017-08-02 15:55:00,22.75,22.79,22.75,22.77,253103.0,20.8462,20.8828,20.8462,20.8645,253103.0
2017-08-03 09:30:00,22.74,22.78,22.74,22.75,211037.0,20.837,20.8736,20.837,20.8462,211037.0
2017-08-03 09:35:00,22.75,22.84,22.72,22.82,341083.0,20.8462,20.9286,20.8187,20.9103,341083.0
2017-08-03 09:40:00,22.83,22.84,22.79,22.81,90770.0,20.9195,20.9286,20.8828,20.9011,90770.0
2017-08-03 09:45:00,22.8,22.83,22.8,22.83,82971.0,20.892,20.9195,20.892,20.9195,82971.0
2017-08-03 09:50:00,22.84,22.9,22.84,22.88,117308.0,20.9286,20.9836,20.9286,20.9653,117308.0
2017-08-03 09:55:00,22.89,22.91,22.84,22.85,78409.0,20.9744,20.9928,20.9286,20.9378,78409.0
2017-08-03 10:00:00,22.84,22.95,22.84,22.92,291335.0,20.9286,21.0294,20.9286,21.0019,291335.0
2017-08-03 10:05:00,22.92,22.92,22.86,22.88,143228.0,21.0019,21.0019,20.947,20.9653,143228.0
2017-08-03 10:10:00,22.89,22.93,22.89,22.91,73254.0,20.9744,21.0111,20.9744,20.9928,73254.0
2017-08-03 10:15:00,22.9,22.9,22.88,22.88,32874.0,20.9836,20.9836,20.9653,20.9653,32874.0
2017-08-03 10:20:00,22.88,22.9,22.86,22.86,70212.0,20.9653,20.9836,20.947,20.947,70212.0
2017-08-03 10:25:00,22.86,22.89,22.85,22.85,94862.0,20.947,20.9744,20.9378,20.9378,94862.0
2017-08-03 10:30:00,22.85,22.86,22.84,22.84,67764.0,20.9378,20.947,20.9286,20.9286,67764.0
2017-08-03 10:35:00,22.83,22.85,22.82,22.85,43824.0,20.9195,20.9378,20.9103,20.9378,43824.0
2017-08-03 10:40:00,22.85,22.86,22.85,22.86,30255.0,20.9378,20.947,20.9378,20.947,30255.0
2017-08-03 10:45:00,22.86,22.9,22.86,22.9,57892.0,20.947,20.9836,20.947,20.9836,57892.0
2017-08-03 10:50:00,22.9,22.9,22.88,22.88,38191.0,20.9836,20.9836,20.9653,20.9653,38191.0
2017-08-03 10:55:00,22.89,22.9,22.88,22.89,57940.0,20.9744,20.9836,20.9653,20.9744,57940.0
2017-08-03 11:00:00,22.9,22.91,22.89,22.9,33150.0,20.9836,20.9928,20.9744,20.9836,33150.0
2017-08-03 11:05:00,22.89,22.9,22.88,22.89,90360.0,20.9744,20.9836,20.9653,20.9744,90360.0
2017-08-03 11:10:00,22.89,22.89,22.86,22.87,92689.0,20.9744,20.9744,20.947,20.9561,92689.0
2017-08-03 11:15:00,22.87,22.87,22.86,22.87,54050.0,20.9561,20.9561,20.947,20.9561,54050.0
2017-08-03 11:20:00,22.87,22.87,22.83,22.84,71880.0,20.9561,20.9561,20.9195,20.9286,71880.0
2017-08-03 11:25:00,22.83,22.83,22.81,22.83,36161.0,20.9195,20.9195,20.9011,20.9195,36161.0
2017-08-03 11:30:00,22.83,22.84,22.83,22.84,44915.0,20.9195,20.9286,20.9195,20.9286,44915.0
2017-08-03 11:35:00,22.84,22.86,22.84,22.85,41194.0,20.9286,20.947,20.9286,20.9378,41194.0
2017-08-03 11:40:00,22.85,22.85,22.8,22.8,37333.0,20.9378,20.9378,20.892,20.892,37333.0
2017-08-03 11:45:00,22.8,22.83,22.8,22.81,30595.0,20.892,20.9195,20.892,20.9011,30595.0
2017-08-03 11:50:00,22.81,22.81,22.79,22.79,37522.0,20.9011,20.9011,20.8828,20.8828,37522.0
2017-08-03 11:55:00,22.79,22.81,22.79,22.79,141170.0,20.8828,20.9011,20.8828,20.8828,141170.0
2017-08-03 12:00:00,22.79,22.81,22.77,22.8,55876.0,20.8828,20.9011,20.8645,20.892,55876.0
2017-08-03 12:05:00,22.81,22.81,22.78,22.79,19079.0,20.9011,20.9011,20.8736,20.8828,19079.0
2017-08-03 12:10:00,22.8,22.8,22.77,22.77,23328.0,20.892,20.892,20.8645,20.8645,23328.0
2017-08-03 12:15:00,22.77,22.8,22.77,22.77,83659.0,20.8645,20.892,20.8645,20.8645,83659.0
2017-08-03 12:20:00,22.78,22.79,22.76,22.77,75808.0,20.8736,20.8828,20.8553,20.8645,75808.0
2017-08-03 12:25:00,22.76,22.76,22.75,22.75,7938.0,20.8553,20.8553,20.8462,20.8462,7938.0
2017-08-03 12:30:00,22.75,22.76,22.74,22.75,95514.0,20.8462,20.8553,20.837,20.8462,95514.0
2017-08-03 12:35:00,22.75,22.79,22.75,22.79,61638.0,20.8462,20.8828,20.8462,20.8828,61638.0
2017-08-03 12:40:00,22.79,22.82,22.79,22.81,42464.0,20.8828,20.9103,20.8828,20.9011,42464.0
2017-08-03 12:45:00,22.8,22.81,22.79,22.79,35796.0,20.892,20.9011,20.8828,20.8828,35796.0
2017-08-03 12:50:00,22.78,22.78,22.76,22.76,24205.0,20.8736,20.8736,20.8553,20.8553,24205.0
2017-08-03 12:55:00,22.76,22.76,22.74,22.74,50759.0,20.8553,20.8553,20.837,20.837,50759.0
2017-08-03 13:00:00,22.74,22.75,22.74,22.75,9800.0,20.837,20.8462,20.837,20.8462,9800.0
2017-08-03 13:05:00,22.76,22.76,22.76,22.76,16341.0,20.8553,20.8553,20.8553,20.8553,16341.0
2017-08-03 13:10:00,22.75,22.75,22.73,22.73,23479.0,20.8462,20.8462,20.8278,20.8278,23479.0
2017-08-03 13:15:00,22.73,22.73,22.73,22.73,17950.0,20.8278,20.8278,20.8278,20.8278,17950.0
2017-08-03 13:20:00,22.74,22.75,22.74,22.75,8734.0,20.837,20.8462,20.837,20.8462,8734.0
2017-08-03 13:25:00,22.74,22.75,22.73,22.73,9002.0,20.837,20.8462,20.8278,20.8278,9002.0
2017-08-03 13:30:00,22.73,22.74,22.73,22.73,39013.0,20.8278,20.837,20.8278,20.8278,39013.0
2017-08-03 13:35:00,22.73,22.75,22.73,22.74,41288.0,20.8278,20.8462,20.8278,20.837,41288.0
2017-08-03 13:40:00,22.74,22.74,22.69,22.69,47758.0,20.837,20.837,20.7912,20.7912,47758.0
2017-08-03 13:45:00,22.7,22.73,22.69,22.73,26602.0,20.8003,20.8278,20.7912,20.8278,26602.0
2017-08-03 13:50:00,22.73,22.74,22.72,22.74,63124.0,20.8278,20.837,20.8187,20.837,63124.0
2017-08-03 13:55:00,22.74,22.77,22.74,22.77,66759.0,20.837,20.8645,20.837,20.8645,66759.0
2017-08-03 14:00:00,22.77,22.77,22.76,22.76,38870.0,20.8645,20.8645,20.8553,20.8553,38870.0
2017-08-03 14:05:00,22.76,22.78,22.76,22.78,47387.0,20.8553,20.8736,20.8553,20.8736,47387.0
2017-08-03 14:10:00,22.78,22.78,22.77,22.77,10768.0,20.8736,20.8736,20.8645,20.8645,10768.0
2017-08-03 14:15:00,22.77,22.77,22.75,22.75,7020.0,20.8645,20.8645,20.8462,20.8462,7020.0
2017-08-03 14:20:00,22.75,22.75,22.74,22.74,31792.0,20.8462,20.8462,20.837,20.837,31792.0
2017-08-03 14:25:00,22.73,22.73,22.72,22.72,27030.0,20.8278,20.8278,20.8187,20.8187,27030.0
2017-08-03 14:30:00,22.71,22.71,22.69,22.69,34955.0,20.8095,20.8095,20.7912,20.7912,34955.0
2017-08-03 14:35:00,22.68,22.69,22.68,22.69,25312.0,20.782,20.7912,20.782,20.7912,25312.0
2017-08-03 14:40:00,22.69,22.73,22.69,22.71,59356.0,20.7912,20.8278,20.7912,20.8095,59356.0
2017-08-03 14:45:00,22.72,22.73,22.72,22.72,42572.0,20.8187,20.8278,20.8187,20.8187,42572.0
2017-08-03 14:50:00,22.71,22.71,22.68,22.69,40424.0,20.8095,20.8095,20.782,20.7912,40424.0
2017-08-03 14:55:00,22.69,22.74,22.69,22.74,63543.0,20.7912,20.837,20.7912,20.837,63543.0
2017-08-03 15:00:00,22.73,22.74,22.73,22.73,26006.0,20.8278,20.837,20.8278,20.8278,26006.0
2017-08-03 15:05:00,22.74,22.74,22.7,22.71,31312.0,20.837,20.837,20.8003,20.8095,31312.0
2017-08-03 15:10:00,22.7,22.71,22.7,22.71,12300.0,20.8003,20.8095,20.8003,20.8095,12300.0
2017-08-03 15:15:00,22.71,22.72,22.71,22.72,4400.0,20.8095,20.8187,20.8095,20.8187,4400.0
2017-08-03 15:20:00,22.72,22.73,22.71,22.73,65326.0,20.8187,20.8278,20.8095,20.8278,65326.0
2017-08-03 15:25:00,22.73,22.75,22.71,22.71,85304.0,20.8278,20.8462,20.8095,20.8095,85304.0
2017-08-03 15:30:00,22.72,22.77,22.72,22.74,151448.0,20.8187,20.8645,20.8187,20.837,151448.0
2017-08-03 15:35:00,22.75,22.79,22.74,22.78,104376.0,20.8462,20.8828,20.837,20.8736,104376.0
2017-08-03 15:40:00,22.78,22.79,22.76,22.77,171956.0,20.8736,20.8828,20.8553,20.8645,171956.0
2017-08-03 15:45:00,22.77,22.77,22.74,22.74,35977.0,20.8645,20.8645,20.837,20.837,35977.0
2017-08-03 15:50:00,22.75,22.76,22.73,22.74,39259.0,20.8462,20.8553,20.8278,20.837,39259.0
2017-08-03 15:55:00,22.74,22.74,22.69,22.72,163063.0,20.837,20.837,20.7912,20.8187,163063.0
2017-08-04 09:30:00,22.5,22.57,22.48,22.52,298979.0,20.6171,20.6812,20.5988,20.6354,298979.0
2017-08-04 09:35:00,22.52,22.58,22.49,22.49,219245.0,20.6354,20.6904,20.6079,20.6079,219245.0
2017-08-04 09:40:00,22.49,22.54,22.44,22.54,248851.0,20.6079,20.6537,20.5621,20.6537,248851.0
2017-08-04 09:45:00,22.53,22.54,22.36,22.37,401199.0,20.6446,20.6537,20.4888,20.498,401199.0
2017-08-04 09:50:00,22.37,22.39,22.33,22.33,297371.0,20.498,20.5163,20.4613,20.4613,297371.0
2017-08-04 09:55:00,22.33,22.35,22.27,22.34,308533.0,20.4613,20.4796,20.4063,20.4705,308533.0
2017-08-04 10:00:00,22.34,22.34,22.22,22.24,556056.0,20.4705,20.4705,20.3605,20.3788,556056.0
2017-08-04 10:05:00,22.23,22.25,22.19,22.24,527374.0,20.3697,20.388,20.333,20.3788,527374.0
2017-08-04 10:10:00,22.24,22.25,22.2,22.25,225141.0,20.3788,20.388,20.3422,20.388,225141.0
2017-08-04 10:15:00,22.24,22.3,22.24,22.3,222361.0,20.3788,20.4338,20.3788,20.4338,222361.0
2017-08-04 10:20:00,22.29,22.3,22.24,22.28,221541.0,20.4247,20.4338,20.3788,20.4155,221541.0
2017-08-04 10:25:00,22.28,22.34,22.28,22.33,95214.0,20.4155,20.4705,20.4155,20.4613,95214.0
2017-08-04 10:30:00,22.33,22.36,22.33,22.34,166846.0,20.4613,20.4888,20.4613,20.4705,166846.0
2017-08-04 10:35:00,22.34,22.34,22.33,22.34,88143.0,20.4705,20.4705,20.4613,20.4705,88143.0
2017-08-04 10:40:00,22.33,22.33,22.3,22.31,242499.0,20.4613,20.4613,20.4338,20.443,242499.0
2017-08-04 10:45:00,22.31,22.33,22.31,22.33,302810.0,20.443,20.4613,20.443,20.4613,302810.0
2017-08-04 10:50:00,22.33,22.33,22.28,22.28,176374.0,20.4613,20.4613,20.4155,20.4155,176374.0
2017-08-04 10:55:00,22.28,22.3,22.28,22.29,60314.0,20.4155,20.4338,20.4155,20.4247,60314.0
2017-08-04 11:00:00,22.29,22.29,22.24,22.24,201384.0,20.4247,20.4247,20.3788,20.3788,201384.0
2017-08-04 11:05:00,22.24,22.28,22.24,22.28,129357.0,20.3788,20.4155,20.3788,20.4155,129357.0
2017-08-04 11:10:00,22.28,22.32,22.27,22.3,131783.0,20.4155,20.4521,20.4063,20.4338,131783.0
2017-08-04 11:15:00,22.3,22.31,22.3,22.3,37967.0,20.4338,20.443,20.4338,20.4338,37967.0
2017-08-04 11:20:00,22.29,22.29,22.25,22.25,71018.0,20.4247,20.4247,20.388,20.388,71018.0
2017-08-04 11:25:00,22.25,22.27,22.25,22.25,110657.0,20.388,20.4063,20.388,20.388,110657.0
2017-08-04 11:30:00,22.25,22.25,22.21,22.23,128088.0,20.388,20.388,20.3514,20.3697,128088.0
2017-08-04 11:35:00,22.23,22.27,22.22,22.26,160686.0,20.3697,20.4063,20.3605,20.3972,160686.0
2017-08-04 11:40:00,22.26,22.26,22.23,22.23,33823.0,20.3972,20.3972,20.3697,20.3697,33823.0
2017-08-04 11:45:00,22.23,22.26,22.22,22.26,138718.0,20.3697,20.3972,20.3605,20.3972,138718.0
2017-08-04 11:50:00,22.27,22.27,22.24,22.25,56865.0,20.4063,20.4063,20.3788,20.388,56865.0
2017-08-04 11:55:00,22.25,22.25,22.22,22.22,47251.0,20.388,20.388,20.3605,20.3605,47251.0
2017-08-04 12:00:00,22.23,22.26,22.23,22.25,49431.0,20.3697,20.3972,20.3697,20.388,49431.0
2017-08-04 12:05:00,22.25,22.26,22.23,22.23,27400.0,20.388,20.3972,20.3697,20.3697,27400.0
2017-08-04 12:10:00,22.23,22.24,22.22,22.22,13509.0,20.3697,20.3788,20.3605,20.3605,13509.0
2017-08-04 12:15:00,22.21,22.22,22.2,22.2,43486.0,20.3514,20.3605,20.3422,20.3422,43486.0
2017-08-04 12:20:00,22.2,22.25,22.2,22.25,77585.0,20.3422,20.388,20.3422,20.388,77585.0
2017-08-04 12:25:00,22.25,22.27,22.25,22.27,56811.0,20.388,20.4063,20.388,20.4063,56811.0
2017-08-04 12:30:00,22.28,22.32,22.28,22.29,99722.0,20.4155,20.4521,20.4155,20.4247,99722.0
2017-08-04 12:35:00,22.29,22.31,22.29,22.29,72249.0,20.4247,20.443,20.4247,20.4247,72249.0
2017-08-04 12:40:00,22.28,22.28,22.27,22.27,30900.0,20.4155,20.4155,20.4063,20.4063,30900.0
2017-08-04 12:45:00,22.27,22.28,22.26,22.27,28777.0,20.4063,20.4155,20.3972,20.4063,28777.0
2017-08-04 12:50:00,22.27,22.27,22.25,22.25,26879.0,20.4063,20.4063,20.388,20.388,26879.0
2017-08-04 12:55:00,22.26,22.26,22.24,22.24,25562.0,20.3972,20.3972,20.3788,20.3788,25562.0
2017-08-04 13:00:00,22.23,22.24,22.22,22.24,38218.0,20.3697,20.3788,20.3605,20.3788,38218.0
2017-08-04 13:05:00,22.24,22.24,22.23,22.23,39618.0,20.3788,20.3788,20.3697,20.3697,39618.0
2017-08-04 13:10:00,22.23,22.26,22.23,22.26,95439.0,20.3697,20.3972,20.3697,20.3972,95439.0
2017-08-04 13:15:00,22.26,22.27,22.26,22.26,29021.0,20.3972,20.4063,20.3972,20.3972,29021.0
2017-08-04 13:20:00,22.26,22.31,22.26,22.3,73095.0,20.3972,20.443,20.3972,20.4338,73095.0
2017-08-04 13:25:00,22.3,22.33,22.3,22.33,81430.0,20.4338,20.4613,20.4338,20.4613,81430.0
2017-08-04 13:30:00,22.32,22.32,22.29,22.29,72220.0,20.4521,20.4521,20.4247,20.4247,72220.0
2017-08-04 13:35:00,22.28,22.28,22.27,22.27,13939.0,20.4155,20.4155,20.4063,20.4063,13939.0
2017-08-04 13:40:00,22.27,22.28,22.27,22.28,6481.0,20.4063,20.4155,20.4063,20.4155,6481.0
2017-08-04 13:45:00,22.29,22.3,22.27,22.27,35061.0,20.4247,20.4338,20.4063,20.4063,35061.0
2017-08-04 13:50:00,22.27,22.27,22.25,22.26,24648.0,20.4063,20.4063,20.388,20.3972,24648.0
2017-08-04 13:55:00,22.26,22.26,22.25,22.25,26543.0,20.3972,20.3972,20.388,20.388,26543.0
2017-08-04 14:00:00,22.25,22.25,22.24,22.24,39284.0,20.388,20.388,20.3788,20.3788,39284.0
2017-08-04 14:05:00,22.24,22.25,22.22,22.25,63466.0,20.3788,20.388,20.3605,20.388,63466.0
2017-08-04 14:10:00,22.25,22.26,22.25,22.26,12738.0,20.388,20.3972,20.388,20.3972,12738.0
2017-08-04 14:15:00,22.26,22.27,22.26,22.26,52253.0,20.3972,20.4063,20.3972,20.3972,52253.0
2017-08-04 14:20:00,22.26,22.27,22.26,22.27,31716.0,20.3972,20.4063,20.3972,20.4063,31716.0
2017-08-04 14:25:00,22.28,22.29,22.28,22.29,21804.0,20.4155,20.4247,20.4155,20.4247,21804.0
2017-08-04 14:30:00,22.29,22.3,22.29,22.3,28547.0,20.4247,20.4338,20.4247,20.4338,28547.0
2017-08-04 14:35:00,22.3,22.3,22.28,22.3,38475.0,20.4338,20.4338,20.4155,20.4338,38475.0
2017-08-04 14:40:00,22.3,22.3,22.28,22.28,28319.0,20.4338,20.4338,20.4155,20.4155,28319.0
2017-08-04 14:45:00,22.27,22.28,22.24,22.24,50942.0,20.4063,20.4155,20.3788,20.3788,50942.0
2017-08-04 14:50:00,22.24,22.26,22.24,22.25,66372.0,20.3788,20.3972,20.3788,20.388,66372.0
2017-08-04 14:55:00,22.25,22.28,22.25,22.28,49020.0,20.388,20.4155,20.388,20.4155,49020.0
2017-08-04 15:00:00,22.29,22.3,22.28,22.3,7160.0,20.4247,20.4338,20.4155,20.4338,7160.0
2017-08-04 15:05:00,22.3,22.32,22.3,22.32,64513.0,20.4338,20.4521,20.4338,20.4521,64513.0
2017-08-04 15:10:00,22.31,22.31,22.3,22.31,97753.0,20.443,20.443,20.4338,20.443,97753.0
2017-08-04 15:15:00,22.31,22.32,22.29,22.3,62600.0,20.443,20.4521,20.4247,20.4338,62600.0
2017-08-04 15:20:00,22.3,22.31,22.28,22.29,32676.0,20.4338,20.443,20.4155,20.4247,32676.0
2017-08-04 15:25:00,22.28,22.28,22.27,22.27,23902.0,20.4155,20.4155,20.4063,20.4063,23902.0
2017-08-04 15:30:00,22.27,22.29,22.26,22.27,66063.0,20.4063,20.4247,20.3972,20.4063,66063.0
2017-08-04 15:35:00,22.28,22.28,22.25,22.26,108058.0,20.4155,20.4155,20.388,20.3972,108058.0
2017-08-04 15:40:00,22.26,22.3,22.26,22.3,138951.0,20.3972,20.4338,20.3972,20.4338,138951.0
2017-08-04 15:45:00,22.3,22.3,22.26,22.27,94167.0,20.4338,20.4338,20.3972,20.4063,94167.0
2017-08-04 15:50:00,22.26,22.3,22.25,22.3,174549.0,20.3972,20.4338,20.388,20.4338,174549.0
2017-08-04 15:55:00,22.3,22.34,22.3,22.34,698282.0,20.4338,20.4705,20.4338,20.4705,698282.0
2017-08-07 09:30:00,22.23,22.29,22.22,22.28,331994.0,20.3697,20.4247,20.3605,20.4155,331994.0
2017-08-07 09:35:00,22.28,22.32,22.27,22.27,144212.0,20.4155,20.4521,20.4063,20.4063,144212.0
2017-08-07 09:40:00,22.27,22.31,22.27,22.3,126863.0,20.4063,20.443,20.4063,20.4338,126863.0
2017-08-07 09:45:00,22.29,22.33,22.28,22.31,84744.0,20.4247,20.4613,20.4155,20.443,84744.0
2017-08-07 09:50:00,22.3,22.32,22.3,22.31,57483.0,20.4338,20.4521,20.4338,20.443,57483.0
2017-08-07 09:55:00,22.32,22.32,22.3,22.32,36772.0,20.4521,20.4521,20.4338,20.4521,36772.0
2017-08-07 10:00:00,22.32,22.35,22.28,22.28,72552.0,20.4521,20.4796,20.4155,20.4155,72552.0
2017-08-07 10:05:00,22.27,22.29,22.26,22.29,113784.0,20.4063,20.4247,20.3972,20.4247,113784.0
2017-08-07 10:10:00,22.3,22.3,22.25,22.25,130021.0,20.4338,20.4338,20.388,20.388,130021.0
2017-08-07 10:15:00,22.25,22.25,22.22,22.25,294040.0,20.388,20.388,20.3605,20.388,294040.0
2017-08-07 10:20:00,22.26,22.26,22.24,22.25,72735.0,20.3972,20.3972,20.3788,20.388,72735.0
2017-08-07 10:25:00,22.25,22.27,22.24,22.26,29200.0,20.388,20.4063,20.3788,20.3972,29200.0
2017-08-07 10:30:00,22.26,22.28,22.25,22.27,47901.0,20.3972,20.4155,20.388,20.4063,47901.0
2017-08-07 10:35:00,22.28,22.31,22.28,22.3,52087.0,20.4155,20.443,20.4155,20.4338,52087.0
2017-08-07 10:40:00,22.29,22.3,22.29,22.29,23924.0,20.4247,20.4338,20.4247,20.4247,23924.0
2017-08-07 10:45:00,22.28,22.33,22.28,22.32,107577.0,20.4155,20.4613,20.4155,20.4521,107577.0
2017-08-07 10:50:00,22.32,22.33,22.3,22.31,38407.0,20.4521,20.4613,20.4338,20.443,38407.0
2017-08-07 10:55:00,22.31,22.33,22.3,22.3,89602.0,20.443,20.4613,20.4338,20.4338,89602.0
2017-08-07 11:00:00,22.3,22.31,22.29,22.3,49166.0,20.4338,20.443,20.4247,20.4338,49166.0
2017-08-07 11:05:00,22.3,22.31,22.3,22.3,37497.0,20.4338,20.443,20.4338,20.4338,37497.0
2017-08-07 11:10:00,22.3,22.32,22.3,22.32,32753.0,20.4338,20.4521,20.4338,20.4521,32753.0
2017-08-07 11:15:00,22.32,22.33,22.32,22.32,34998.0,20.4521,20.4613,20.4521,20.4521,34998.0
2017-08-07 11:20:00,22.32,22.32,22.31,22.31,13109.0,20.4521,20.4521,20.443,20.443,13109.0
2017-08-07 11:25:00,22.31,22.31,22.3,22.31,4400.0,20.443,20.443,20.4338,20.443,4400.0
2017-08-07 11:30:00,22.3,22.32,22.3,22.3,46138.0,20.4338,20.4521,20.4338,20.4338,46138.0
2017-08-07 11:35:00,22.3,22.39,22.3,22.39,185025.0,20.4338,20.5163,20.4338,20.5163,185025.0
2017-08-07 11:40:00,22.38,22.4,22.37,22.38,111472.0,20.5071,20.5255,20.498,20.5071,111472.0
2017-08-07 11:45:00,22.38,22.39,22.34,22.35,41460.0,20.5071,20.5163,20.4705,20.4796,41460.0
2017-08-07 11:50:00,22.35,22.37,22.35,22.35,21810.0,20.4796,20.498,20.4796,20.4796,21810.0
2017-08-07 11:55:00,22.34,22.36,22.34,22.35,35642.0,20.4705,20.4888,20.4705,20.4796,35642.0
2017-08-07 12:00:00,22.35,22.37,22.35,22.37,12200.0,20.4796,20.498,20.4796,20.498,12200.0
2017-08-07 12:05:00,22.37,22.37,22.35,22.35,26069.0,20.498,20.498,20.4796,20.4796,26069.0
2017-08-07 12:10:00,22.34,22.34,22.33,22.33,3300.0,20.4705,20.4705,20.4613,20.4613,3300.0
2017-08-07 12:15:00,22.33,22.36,22.33,22.35,28436.0,20.4613,20.4888,20.4613,20.4796,28436.0
2017-08-07 12:20:00,22.35,22.35,22.34,22.34,13779.0,20.4796,20.4796,20.4705,20.4705,13779.0
2017-08-07 12:25:00,22.35,22.36,22.34,22.34,24947.0,20.4796,20.4888,20.4705,20.4705,24947.0
2017-08-07 12:30:00,22.34,22.36,22.34,22.35,15239.0,20.4705,20.4888,20.4705,20.4796,15239.0
2017-08-07 12:35:00,22.35,22.36,22.34,22.34,8192.0,20.4796,20.4888,20.4705,20.4705,8192.0
2017-08-07 12:40:00,22.34,22.36,22.34,22.36,30219.0,20.4705,20.4888,20.4705,20.4888,30219.0
2017-08-07 12:45:00,22.36,22.36,22.36,22.36,1100.0,20.4888,20.4888,20.4888,20.4888,1100.0
2017-08-07 12:50:00,22.36,22.39,22.36,22.39,34900.0,20.4888,20.5163,20.4888,20.5163,34900.0
2017-08-07 12:55:00,22.38,22.4,22.38,22.39,27751.0,20.5071,20.5255,20.5071,20.5163,27751.0
2017-08-07 13:00:00,22.39,22.41,22.39,22.39,24475.0,20.5163,20.5346,20.5163,20.5163,24475.0
2017-08-07 13:05:00,22.39,22.39,22.38,22.38,2800.0,20.5163,20.5163,20.5071,20.5071,2800.0
2017-08-07 13:10:00,22.38,22.38,22.38,22.38,307.0,20.5071,20.5071,20.5071,20.5071,307.0
2017-08-07 13:15:00,22.38,22.41,22.38,22.41,207832.0,20.5071,20.5346,20.5071,20.5346,207832.0
2017-08-07 13:20:00,22.41,22.42,22.4,22.4,73348.0,20.5346,20.5438,20.5255,20.5255,73348.0
2017-08-07 13:25:00,22.39,22.39,22.36,22.37,28360.0,20.5163,20.5163,20.4888,20.498,28360.0
2017-08-07 13:30:00,22.36,22.36,22.35,22.35,1900.0,20.4888,20.4888,20.4796,20.4796,1900.0
2017-08-07 13:35:00,22.35,22.37,22.35,22.36,33570.0,20.4796,20.498,20.4796,20.4888,33570.0
2017-08-07 13:40:00,22.35,22.35,22.34,22.34,9481.0,20.4796,20.4796,20.4705,20.4705,9481.0
2017-08-07 13:45:00,22.34,22.36,22.34,22.34,21948.0,20.4705,20.4888,20.4705,20.4705,21948.0
2017-08-07 13:50:00,22.34,22.34,22.33,22.33,26040.0,20.4705,20.4705,20.4613,20.4613,26040.0
2017-08-07 13:55:00,22.32,22.33,22.32,22.33,7800.0,20.4521,20.4613,20.4521,20.4613,7800.0
2017-08-07 14:00:00,22.32,22.32,22.31,22.31,14381.0,20.4521,20.4521,20.443,20.443,14381.0
2017-08-07 14:05:00,22.31,22.31,22.31,22.31,4353.0,20.443,20.443,20.443,20.443,4353.0
2017-08-07 14:10:00,22.31,22.31,22.3,22.31,12617.0,20.443,20.443,20.4338,20.443,12617.0
2017-08-07 14:15:00,22.31,22.31,22.28,22.29,25877.0,20.443,20.443,20.4155,20.4247,25877.0
2017-08-07 14:20:00,22.28,22.29,22.27,22.27,47581.0,20.4155,20.4247,20.4063,20.4063,47581.0
2017-08-07 14:25:00,22.27,22.27,22.26,22.27,38135.0,20.4063,20.4063,20.3972,20.4063,38135.0
2017-08-07 14:30:00,22.27,22.27,22.26,22.26,7000.0,20.4063,20.4063,20.3972,20.3972,7000.0
2017-08-07 14:35:00,22.26,22.26,22.24,22.25,17670.0,20.3972,20.3972,20.3788,20.388,17670.0
2017-08-07 14:40:00,22.25,22.26,22.25,22.26,28584.0,20.388,20.3972,20.388,20.3972,28584.0
2017-08-07 14:45:00,22.27,22.27,22.26,22.26,27894.0,20.4063,20.4063,20.3972,20.3972,27894.0
2017-08-07 14:50:00,22.27,22.27,22.26,22.26,600.0,20.4063,20.4063,20.3972,20.3972,600.0
2017-08-07 14:55:00,22.27,22.29,22.27,22.28,52226.0,20.4063,20.4247,20.4063,20.4155,52226.0
2017-08-07 15:00:00,22.28,22.28,22.28,22.28,15030.0,20.4155,20.4155,20.4155,20.4155,15030.0
2017-08-07 15:05:00,22.27,22.27,22.27,22.27,2200.0,20.4063,20.4063,20.4063,20.4063,2200.0
2017-08-07 15:10:00,22.28,22.3,22.28,22.3,92706.0,20.4155,20.4338,20.4155,20.4338,92706.0
2017-08-07 15:15:00,22.3,22.3,22.29,22.29,11941.0,20.4338,20.4338,20.4247,20.4247,11941.0
2017-08-07 15:20:00,22.29,22.29,22.27,22.27,36717.0,20.4247,20.4247,20.4063,20.4063,36717.0
2017-08-07 15:25:00,22.26,22.27,22.24,22.24,39943.0,20.3972,20.4063,20.3788,20.3788,39943.0
2017-08-07 15:30:00,22.24,22.26,22.24,22.25,66692.0,20.3788,20.3972,20.3788,20.388,66692.0
2017-08-07 15:35:00,22.25,22.26,22.25,22.25,57579.0,20.388,20.3972,20.388,20.388,57579.0
2017-08-07 15:40:00,22.25,22.25,22.22,22.22,80122.0,20.388,20.388,20.3605,20.3605,80122.0
2017-08-07 15:45:00,22.22,22.24,22.22,22.24,118880.0,20.3605,20.3788,20.3605,20.3788,118880.0
2017-08-07 15:50:00,22.23,22.26,22.23,22.26,87410.0,20.3697,20.3972,20.3697,20.3972,87410.0
2017-08-07 15:55:00,22.25,22.25,22.19,22.19,975992.0,20.388,20.388,20.333,20.333,975992.0
2017-08-08 09:30:00,22.41,22.42,22.38,22.4,264776.0,20.5346,20.5438,20.5071,20.5255,264776.0
2017-08-08 09:35:00,22.39,22.39,22.35,22.38,94604.0,20.5163,20.5163,20.4796,20.5071,94604.0
2017-08-08 09:40:00,22.39,22.42,22.36,22.41,110299.0,20.5163,20.5438,20.4888,20.5346,110299.0
2017-08-08 09:45:00,22.4,22.42,22.35,22.36,79654.0,20.5255,20.5438,20.4796,20.4888,79654.0
2017-08-08 09:50:00,22.36,22.4,22.36,22.4,36523.0,20.4888,20.5255,20.4888,20.5255,36523.0
2017-08-08 09:55:00,22.4,22.41,22.35,22.36,132684.0,20.5255,20.5346,20.4796,20.4888,132684.0
2017-08-08 10:00:00,22.35,22.35,22.22,22.22,130078.0,20.4796,20.4796,20.3605,20.3605,130078.0
2017-08-08 10:05:00,22.22,22.27,22.2,22.27,143924.0,20.3605,20.4063,20.3422,20.4063,143924.0
2017-08-08 10:10:00,22.27,22.27,22.19,22.23,217611.0,20.4063,20.4063,20.333,20.3697,217611.0
2017-08-08 10:15:00,22.24,22.25,22.19,22.19,100602.0,20.3788,20.388,20.333,20.333,100602.0
2017-08-08 10:20:00,22.19,22.22,22.18,22.2,117880.0,20.333,20.3605,20.3239,20.3422,117880.0
2017-08-08 10:25:00,22.19,22.25,22.17,22.23,106037.0,20.333,20.388,20.3147,20.3697,106037.0
2017-08-08 10:30:00,22.22,22.24,22.19,22.22,170503.0,20.3605,20.3788,20.333,20.3605,170503.0
2017-08-08 10:35:00,22.22,22.24,22.11,22.13,308414.0,20.3605,20.3788,20.2597,20.278,308414.0
2017-08-08 10:40:00,22.12,22.15,22.08,22.1,190912.0,20.2689,20.2964,20.2322,20.2506,190912.0
2017-08-08 10:45:00,22.1,22.1,22.04,22.05,207144.0,20.2506,20.2506,20.1956,20.2047,207144.0
2017-08-08 10:50:00,22.05,22.08,22.02,22.08,115613.0,20.2047,20.2322,20.1773,20.2322,115613.0
2017-08-08 10:55:00,22.08,22.11,22.08,22.1,103215.0,20.2322,20.2597,20.2322,20.2506,103215.0
2017-08-08 11:00:00,22.09,22.11,22.06,22.11,150037.0,20.2414,20.2597,20.2139,20.2597,150037.0
2017-08-08 11:05:00,22.11,22.11,22.09,22.1,52335.0,20.2597,20.2597,20.2414,20.2506,52335.0
2017-08-08 11:10:00,22.1,22.15,22.1,22.13,93547.0,20.2506,20.2964,20.2506,20.278,93547.0
2017-08-08 11:15:00,22.13,22.16,22.13,22.14,80822.0,20.278,20.3055,20.278,20.2872,80822.0
2017-08-08 11:20:00,22.14,22.16,22.14,22.14,95771.0,20.2872,20.3055,20.2872,20.2872,95771.0
2017-08-08 11:25:00,22.15,22.16,22.15,22.15,43325.0,20.2964,20.3055,20.2964,20.2964,43325.0
2017-08-08 11:30:00,22.14,22.16,22.13,22.14,113097.0,20.2872,20.3055,20.278,20.2872,113097.0
2017-08-08 11:35:00,22.14,22.15,22.13,22.15,56766.0,20.2872,20.2964,20.278,20.2964,56766.0
2017-08-08 11:40:00,22.14,22.16,22.14,22.16,23000.0,20.2872,20.3055,20.2872,20.3055,23000.0
2017-08-08 11:45:00,22.15,22.16,22.13,22.13,72159.0,20.2964,20.3055,20.278,20.278,72159.0
2017-08-08 11:50:00,22.12,22.12,22.1,22.1,25258.0,20.2689,20.2689,20.2506,20.2506,25258.0
2017-08-08 11:55:00,22.1,22.12,22.09,22.12,66988.0,20.2506,20.2689,20.2414,20.2689,66988.0
2017-08-08 12:00:00,22.13,22.17,22.13,22.16,61180.0,20.278,20.3147,20.278,20.3055,61180.0
2017-08-08 12:05:00,22.16,22.17,22.16,22.16,19769.0,20.3055,20.3147,20.3055,20.3055,19769.0
2017-08-08 12:10:00,22.15,22.15,22.13,22.14,84809.0,20.2964,20.2964,20.278,20.2872,84809.0
2017-08-08 12:15:00,22.14,22.15,22.13,22.14,59052.0,20.2872,20.2964,20.278,20.2872,59052.0
2017-08-08 12:20:00,22.15,22.2,22.14,22.18,147495.0,20.2964,20.3422,20.2872,20.3239,147495.0
2017-08-08 12:25:00,22.18,22.2,22.17,22.18,49967.0,20.3239,20.3422,20.3147,20.3239,49967.0
2017-08-08 12:30:00,22.18,22.19,22.17,22.17,23720.0,20.3239,20.333,20.3147,20.3147,23720.0
2017-08-08 12:35:00,22.17,22.17,22.15,22.15,36696.0,20.3147,20.3147,20.2964,20.2964,36696.0
2017-08-08 12:40:00,22.16,22.17,22.16,22.17,95369.0,20.3055,20.3147,20.3055,20.3147,95369.0
2017-08-08 12:45:00,22.17,22.18,22.14,22.14,52044.0,20.3147,20.3239,20.2872,20.2872,52044.0
2017-08-08 12:50:00,22.14,22.14,22.1,22.11,59410.0,20.2872,20.2872,20.2506,20.2597,59410.0
2017-08-08 12:55:00,22.11,22.12,22.1,22.11,26849.0,20.2597,20.2689,20.2506,20.2597,26849.0
2017-08-08 13:00:00,22.12,22.19,22.12,22.19,100894.0,20.2689,20.333,20.2689,20.333,100894.0
2017-08-08 13:05:00,22.2,22.27,22.2,22.27,142424.0,20.3422,20.4063,20.3422,20.4063,142424.0
2017-08-08 13:10:00,22.27,22.27,22.23,22.23,45634.0,20.4063,20.4063,20.3697,20.3697,45634.0
2017-08-08 13:15:00,22.24,22.24,22.22,22.24,60805.0,20.3788,20.3788,20.3605,20.3788,60805.0
2017-08-08 13:20:00,22.23,22.23,22.2,22.21,47685.0,20.3697,20.3697,20.3422,20.3514,47685.0
2017-08-08 13:25:00,22.21,22.23,22.21,22.22,62583.0,20.3514,20.3697,20.3514,20.3605,62583.0
2017-08-08 13:30:00,22.21,22.22,22.19,22.21,76739.0,20.3514,20.3605,20.333,20.3514,76739.0
2017-08-08 13:35:00,22.21,22.22,22.18,22.19,58893.0,20.3514,20.3605,20.3239,20.333,58893.0
2017-08-08 13:40:00,22.18,22.18,22.17,22.17,31575.0,20.3239,20.3239,20.3147,20.3147,31575.0
2017-08-08 13:45:00,22.17,22.17,22.16,22.17,29848.0,20.3147,20.3147,20.3055,20.3147,29848.0
2017-08-08 13:50:00,22.17,22.17,22.16,22.17,16800.0,20.3147,20.3147,20.3055,20.3147,16800.0
2017-08-08 13:55:00,22.17,22.18,22.17,22.17,44426.0,20.3147,20.3239,20.3147,20.3147,44426.0
2017-08-08 14:00:00,22.17,22.17,22.15,22.15,13537.0,20.3147,20.3147,20.2964,20.2964,13537.0
2017-08-08 14:05:00,22.15,22.15,22.13,22.14,19337.0,20.2964,20.2964,20.278,20.2872,19337.0
2017-08-08 14:10:00,22.14,22.17,22.14,22.16,57244.0,20.2872,20.3147,20.2872,20.3055,57244.0
2017-08-08 14:15:00,22.16,22.18,22.16,22.17,50038.0,20.3055,20.3239,20.3055,20.3147,50038.0
2017-08-08 14:20:00,22.17,22.17,22.14,22.15,81678.0,20.3147,20.3147,20.2872,20.2964,81678.0
2017-08-08 14:25:00,22.14,22.15,22.13,22.15,36203.0,20.2872,20.2964,20.278,20.2964,36203.0
2017-08-08 14:30:00,22.15,22.16,22.15,22.15,44218.0,20.2964,20.3055,20.2964,20.2964,44218.0
2017-08-08 14:35:00,22.15,22.16,22.15,22.16,11407.0,20.2964,20.3055,20.2964,20.3055,11407.0
2017-08-08 14:40:00,22.16,22.16,22.13,22.14,149854.0,20.3055,20.3055,20.278,20.2872,149854.0
2017-08-08 14:45:00,22.14,22.14,22.13,22.13,7800.0,20.2872,20.2872,20.278,20.278,7800.0
2017-08-08 14:50:00,22.13,22.16,22.13,22.15,50700.0,20.278,20.3055,20.278,20.2964,50700.0
2017-08-08 14:55:00,22.16,22.16,22.15,22.15,8800.0,20.3055,20.3055,20.2964,20.2964,8800.0
2017-08-08 15:00:00,22.14,22.14,22.12,22.13,27627.0,20.2872,20.2872,20.2689,20.278,27627.0
2017-08-08 15:05:00,22.13,22.14,22.09,22.11,73998.0,20.278,20.2872,20.2414,20.2597,73998.0
2017-08-08 15:10:00,22.1,22.11,22.09,22.1,174042.0,20.2506,20.2597,20.2414,20.2506,174042.0
2017-08-08 15:15:00,22.1,22.1,22.09,22.09,25909.0,20.2506,20.2506,20.2414,20.2414,25909.0
2017-08-08 15:20:00,22.09,22.1,22.07,22.08,65655.0,20.2414,20.2506,20.2231,20.2322,65655.0
2017-08-08 15:25:00,22.08,22.1,22.07,22.1,95272.0,20.2322,20.2506,20.2231,20.2506,95272.0
2017-08-08 15:30:00,22.1,22.16,22.1,22.16,119468.0,20.2506,20.3055,20.2506,20.3055,119468.0
2017-08-08 15:35:00,22.16,22.2,22.14,22.15,177243.0,20.3055,20.3422,20.2872,20.2964,177243.0
2017-08-08 15:40:00,22.16,22.19,22.16,22.16,87033.0,20.3055,20.333,20.3055,20.3055,87033.0
2017-08-08 15:45:00,22.16,22.19,22.15,22.19,175902.0,20.3055,20.333,20.2964,20.333,175902.0
2017-08-08 15:50:00,22.2,22.23,22.19,22.23,189891.0,20.3422,20.3697,20.333,20.3697,189891.0
2017-08-08 15:55:00,22.23,22.28,22.21,22.25,681279.0,20.3697,20.4155,20.3514,20.388,681279.0
2017-08-09 09:30:00,22.59,22.64,22.57,22.61,766168.0,20.6995,20.7454,20.6812,20.7179,766168.0
2017-08-09 09:35:00,22.61,22.65,22.58,22.63,336094.0,20.7179,20.7545,20.6904,20.7362,336094.0
2017-08-09 09:40:00,22.62,22.68,22.62,22.66,228466.0,20.727,20.782,20.727,20.7637,228466.0
2017-08-09 09:45:00,22.66,22.66,22.62,22.63,140560.0,20.7637,20.7637,20.727,20.7362,140560.0
2017-08-09 09:50:00,22.62,22.65,22.59,22.63,129391.0,20.727,20.7545,20.6995,20.7362,129391.0
2017-08-09 09:55:00,22.63,22.63,22.54,22.56,162715.0,20.7362,20.7362,20.6537,20.6721,162715.0
2017-08-09 10:00:00,22.55,22.59,22.52,22.59,148012.0,20.6629,20.6995,20.6354,20.6995,148012.0
2017-08-09 10:05:00,22.59,22.6,22.56,22.56,65232.0,20.6995,20.7087,20.6721,20.6721,65232.0
2017-08-09 10:10:00,22.55,22.63,22.55,22.62,71580.0,20.6629,20.7362,20.6629,20.727,71580.0
2017-08-09 10:15:00,22.62,22.65,22.57,22.61,261849.0,20.727,20.7545,20.6812,20.7179,261849.0
2017-08-09 10:20:00,22.61,22.61,22.58,22.6,100474.0,20.7179,20.7179,20.6904,20.7087,100474.0
2017-08-09 10:25:00,22.59,22.61,22.58,22.59,77018.0,20.6995,20.7179,20.6904,20.6995,77018.0
2017-08-09 10:30:00,22.59,22.6,22.58,22.59,129432.0,20.6995,20.7087,20.6904,20.6995,129432.0
2017-08-09 10:35:00,22.58,22.58,22.51,22.55,175115.0,20.6904,20.6904,20.6262,20.6629,175115.0
2017-08-09 10:40:00,22.55,22.56,22.52,22.54,70983.0,20.6629,20.6721,20.6354,20.6537,70983.0
2017-08-09 10:45:00,22.53,22.55,22.5,22.52,150506.0,20.6446,20.6629,20.6171,20.6354,150506.0
2017-08-09 10:50:00,22.52,22.52,22.5,22.5,61848.0,20.6354,20.6354,20.6171,20.6171,61848.0
2017-08-09 10:55:00,22.49,22.52,22.45,22.52,127746.0,20.6079,20.6354,20.5713,20.6354,127746.0
2017-08-09 11:00:00,22.52,22.55,22.51,22.54,38257.0,20.6354,20.6629,20.6262,20.6537,38257.0
2017-08-09 11:05:00,22.54,22.55,22.53,22.55,57612.0,20.6537,20.6629,20.6446,20.6629,57612.0
2017-08-09 11:10:00,22.54,22.56,22.53,22.55,34113.0,20.6537,20.6721,20.6446,20.6629,34113.0
2017-08-09 11:15:00,22.55,22.55,22.51,22.52,57178.0,20.6629,20.6629,20.6262,20.6354,57178.0
2017-08-09 11:20:00,22.52,22.55,22.52,22.55,22185.0,20.6354,20.6629,20.6354,20.6629,22185.0
2017-08-09 11:25:00,22.56,22.61,22.54,22.61,42248.0,20.6721,20.7179,20.6537,20.7179,42248.0
2017-08-09 11:30:00,22.61,22.65,22.6,22.64,212068.0,20.7179,20.7545,20.7087,20.7454,212068.0
2017-08-09 11:35:00,22.64,22.64,22.62,22.63,83389.0,20.7454,20.7454,20.727,20.7362,83389.0
2017-08-09 11:40:00,22.64,22.65,22.63,22.63,61709.0,20.7454,20.7545,20.7362,20.7362,61709.0
2017-08-09 11:45:00,22.62,22.62,22.56,22.56,42341.0,20.727,20.727,20.6721,20.6721,42341.0
2017-08-09 11:50:00,22.56,22.58,22.56,22.57,55937.0,20.6721,20.6904,20.6721,20.6812,55937.0
2017-08-09 11:55:00,22.58,22.58,22.56,22.56,42180.0,20.6904,20.6904,20.6721,20.6721,42180.0
2017-08-09 12:00:00,22.57,22.59,22.57,22.58,74120.0,20.6812,20.6995,20.6812,20.6904,74120.0
2017-08-09 12:05:00,22.58,22.58,22.54,22.56,43328.0,20.6904,20.6904,20.6537,20.6721,43328.0
2017-08-09 12:10:00,22.56,22.58,22.56,22.56,21736.0,20.6721,20.6904,20.6721,20.6721,21736.0
2017-08-09 12:15:00,22.56,22.56,22.54,22.55,20375.0,20.6721,20.6721,20.6537,20.6629,20375.0
2017-08-09 12:20:00,22.54,22.55,22.5,22.5,42430.0,20.6537,20.6629,20.6171,20.6171,42430.0
2017-08-09 12:25:00,22.5,22.53,22.49,22.53,29215.0,20.6171,20.6446,20.6079,20.6446,29215.0
2017-08-09 12:30:00,22.53,22.53,22.51,22.53,36534.0,20.6446,20.6446,20.6262,20.6446,36534.0
2017-08-09 12:35:00,22.53,22.57,22.53,22.56,31919.0,20.6446,20.6812,20.6446,20.6721,31919.0
2017-08-09 12:40:00,22.55,22.56,22.55,22.56,22320.0,20.6629,20.6721,20.6629,20.6721,22320.0
2017-08-09 12:45:00,22.57,22.57,22.54,22.54,22717.0,20.6812,20.6812,20.6537,20.6537,22717.0
2017-08-09 12:50:00,22.54,22.57,22.54,22.57,14315.0,20.6537,20.6812,20.6537,20.6812,14315.0
2017-08-09 12:55:00,22.56,22.58,22.56,22.58,18457.0,20.6721,20.6904,20.6721,20.6904,18457.0
2017-08-09 13:00:00,22.58,22.58,22.53,22.57,88226.0,20.6904,20.6904,20.6446,20.6812,88226.0
2017-08-09 13:05:00,22.58,22.58,22.56,22.57,25579.0,20.6904,20.6904,20.6721,20.6812,25579.0
2017-08-09 13:10:00,22.57,22.59,22.57,22.58,27519.0,20.6812,20.6995,20.6812,20.6904,27519.0
2017-08-09 13:15:00,22.59,22.6,22.58,22.58,32148.0,20.6995,20.7087,20.6904,20.6904,32148.0
2017-08-09 13:20:00,22.59,22.6,22.58,22.6,47650.0,20.6995,20.7087,20.6904,20.7087,47650.0
2017-08-09 13:25:00,22.6,22.61,22.59,22.61,75978.0,20.7087,20.7179,20.6995,20.7179,75978.0
2017-08-09 13:30:00,22.61,22.61,22.6,22.61,23429.0,20.7179,20.7179,20.7087,20.7179,23429.0
2017-08-09 13:35:00,22.61,22.65,22.61,22.64,51854.0,20.7179,20.7545,20.7179,20.7454,51854.0
2017-08-09 13:40:00,22.63,22.63,22.57,22.57,41004.0,20.7362,20.7362,20.6812,20.6812,41004.0
2017-08-09 13:45:00,22.58,22.59,22.58,22.59,33691.0,20.6904,20.6995,20.6904,20.6995,33691.0
2017-08-09 13:50:00,22.59,22.59,22.58,22.59,27523.0,20.6995,20.6995,20.6904,20.6995,27523.0
2017-08-09 13:55:00,22.59,22.59,22.56,22.57,44270.0,20.6995,20.6995,20.6721,20.6812,44270.0
2017-08-09 14:00:00,22.57,22.59,22.57,22.58,27160.0,20.6812,20.6995,20.6812,20.6904,27160.0
2017-08-09 14:05:00,22.58,22.59,22.57,22.58,44982.0,20.6904,20.6995,20.6812,20.6904,44982.0
2017-08-09 14:10:00,22.58,22.64,22.58,22.63,203055.0,20.6904,20.7454,20.6904,20.7362,203055.0
2017-08-09 14:15:00,22.64,22.64,22.63,22.64,80397.0,20.7454,20.7454,20.7362,20.7454,80397.0
2017-08-09 14:20:00,22.63,22.64,22.61,22.63,117029.0,20.7362,20.7454,20.7179,20.7362,117029.0
2017-08-09 14:25:00,22.63,22.65,22.62,22.65,68375.0,20.7362,20.7545,20.727,20.7545,68375.0
2017-08-09 14:30:00,22.66,22.68,22.65,22.67,98041.0,20.7637,20.782,20.7545,20.7729,98041.0
2017-08-09 14:35:00,22.66,22.68,22.65,22.68,62064.0,20.7637,20.782,20.7545,20.782,62064.0
2017-08-09 14:40:00,22.68,22.69,22.66,22.68,66775.0,20.782,20.7912,20.7637,20.782,66775.0
2017-08-09 14:45:00,22.69,22.7,22.67,22.68,113681.0,20.7912,20.8003,20.7729,20.782,113681.0
2017-08-09 14:50:00,22.68,22.68,22.65,22.65,52317.0,20.782,20.782,20.7545,20.7545,52317.0
2017-08-09 14:55:00,22.64,22.64,22.61,22.63,60994.0,20.7454,20.7454,20.7179,20.7362,60994.0
2017-08-09 15:00:00,22.63,22.64,22.62,22.64,36612.0,20.7362,20.7454,20.727,20.7454,36612.0
2017-08-09 15:05:00,22.64,22.67,22.64,22.67,65713.0,20.7454,20.7729,20.7454,20.7729,65713.0
2017-08-09 15:10:00,22.67,22.68,22.64,22.64,113354.0,20.7729,20.782,20.7454,20.7454,113354.0
2017-08-09 15:15:00,22.64,22.64,22.6,22.6,63124.0,20.7454,20.7454,20.7087,20.7087,63124.0
2017-08-09 15:20:00,22.61,22.63,22.6,22.61,100069.0,20.7179,20.7362,20.7087,20.7179,100069.0
2017-08-09 15:25:00,22.61,22.61,22.59,22.61,67066.0,20.7179,20.7179,20.6995,20.7179,67066.0
2017-08-09 15:30:00,22.61,22.63,22.61,22.61,36183.0,20.7179,20.7362,20.7179,20.7179,36183.0
2017-08-09 15:35:00,22.61,22.61,22.58,22.58,78103.0,20.7179,20.7179,20.6904,20.6904,78103.0
2017-08-09 15:40:00,22.58,22.59,22.57,22.59,116397.0,20.6904,20.6995,20.6812,20.6995,116397.0
2017-08-09 15:45:00,22.58,22.59,22.56,22.57,223604.0,20.6904,20.6995,20.6721,20.6812,223604.0
2017-08-09 15:50:00,22.57,22.59,22.57,22.58,140908.0,20.6812,20.6995,20.6812,20.6904,140908.0
2017-08-09 15:55:00,22.58,22.6,22.56,22.59,625476.0,20.6904,20.7087,20.6721,20.6995,625476.0
2017-08-10 09:30:00,23.01,23.02,22.94,22.98,1010361.0,21.0844,21.0936,21.0203,21.0569,1010361.0
2017-08-10 09:35:00,22.99,23.0,22.91,22.93,236755.0,21.0661,21.0752,20.9928,21.0111,236755.0
2017-08-10 09:40:00,22.93,22.99,22.92,22.99,231140.0,21.0111,21.0661,21.0019,21.0661,231140.0
2017-08-10 09:45:00,23.0,23.0,22.92,22.95,224094.0,21.0752,21.0752,21.0019,21.0294,224094.0
2017-08-10 09:50:00,22.95,22.98,22.9,22.9,258037.0,21.0294,21.0569,20.9836,20.9836,258037.0
2017-08-10 09:55:00,22.9,22.98,22.9,22.98,326877.0,20.9836,21.0569,20.9836,21.0569,326877.0
2017-08-10 10:00:00,22.97,23.01,22.97,23.01,203419.0,21.0477,21.0844,21.0477,21.0844,203419.0
2017-08-10 10:05:00,23.0,23.0,22.92,22.95,216992.0,21.0752,21.0752,21.0019,21.0294,216992.0
2017-08-10 10:10:00,22.94,22.95,22.88,22.92,162986.0,21.0203,21.0294,20.9653,21.0019,162986.0
2017-08-10 10:15:00,22.92,22.99,22.91,22.98,165487.0,21.0019,21.0661,20.9928,21.0569,165487.0
2017-08-10 10:20:00,22.98,23.0,22.92,22.94,106730.0,21.0569,21.0752,21.0019,21.0203,106730.0
2017-08-10 10:25:00,22.95,22.98,22.94,22.95,68525.0,21.0294,21.0569,21.0203,21.0294,68525.0
2017-08-10 10:30:00,22.95,22.96,22.93,22.95,159139.0,21.0294,21.0386,21.0111,21.0294,159139.0
2017-08-10 10:35:00,22.95,22.98,22.93,22.97,124223.0,21.0294,21.0569,21.0111,21.0477,124223.0
2017-08-10 10:40:00,22.98,22.99,22.96,22.97,149257.0,21.0569,21.0661,21.0386,21.0477,149257.0
2017-08-10 10:45:00,22.97,23.0,22.97,22.99,92894.0,21.0477,21.0752,21.0477,21.0661,92894.0
2017-08-10 10:50:00,22.99,23.02,22.99,23.01,101180.0,21.0661,21.0936,21.0661,21.0844,101180.0
2017-08-10 10:55:00,23.01,23.04,23.0,23.04,137823.0,21.0844,21.1119,21.0752,21.1119,137823.0
2017-08-10 11:00:00,23.05,23.06,23.01,23.03,246893.0,21.1211,21.1302,21.0844,21.1027,246893.0
2017-08-10 11:05:00,23.03,23.03,22.99,22.99,172540.0,21.1027,21.1027,21.0661,21.0661,172540.0
2017-08-10 11:10:00,22.98,23.0,22.98,23.0,57703.0,21.0569,21.0752,21.0569,21.0752,57703.0
2017-08-10 11:15:00,23.01,23.05,23.01,23.05,207778.0,21.0844,21.1211,21.0844,21.1211,207778.0
2017-08-10 11:20:00,23.06,23.07,23.01,23.03,133479.0,21.1302,21.1394,21.0844,21.1027,133479.0
2017-08-10 11:25:00,23.03,23.05,23.01,23.04,140789.0,21.1027,21.1211,21.0844,21.1119,140789.0
2017-08-10 11:30:00,23.04,23.05,23.0,23.0,94842.0,21.1119,21.1211,21.0752,21.0752,94842.0
2017-08-10 11:35:00,23.0,23.01,22.97,22.98,140656.0,21.0752,21.0844,21.0477,21.0569,140656.0
2017-08-10 11:40:00,22.98,23.01,22.97,23.01,73395.0,21.0569,21.0844,21.0477,21.0844,73395.0
2017-08-10 11:45:00,23.01,23.02,23.0,23.02,69540.0,21.0844,21.0936,21.0752,21.0936,69540.0
2017-08-10 11:50:00,23.02,23.03,23.01,23.03,49456.0,21.0936,21.1027,21.0844,21.1027,49456.0
2017-08-10 11:55:00,23.02,23.02,22.99,23.02,81576.0,21.0936,21.0936,21.0661,21.0936,81576.0
2017-08-10 12:00:00,23.01,23.02,22.98,22.98,91938.0,21.0844,21.0936,21.0569,21.0569,91938.0
2017-08-10 12:05:00,22.99,22.99,22.97,22.98,50269.0,21.0661,21.0661,21.0477,21.0569,50269.0
2017-08-10 12:10:00,22.98,22.98,22.95,22.97,36412.0,21.0569,21.0569,21.0294,21.0477,36412.0
2017-08-10 12:15:00,22.97,22.98,22.94,22.96,94191.0,21.0477,21.0569,21.0203,21.0386,94191.0
2017-08-10 12:20:00,22.96,22.99,22.95,22.98,37781.0,21.0386,21.0661,21.0294,21.0569,37781.0
2017-08-10 12:25:00,22.98,23.0,22.98,22.99,33894.0,21.0569,21.0752,21.0569,21.0661,33894.0
2017-08-10 12:30:00,22.99,23.0,22.99,22.99,33179.0,21.0661,21.0752,21.0661,21.0661,33179.0
2017-08-10 12:35:00,22.99,23.0,22.97,22.97,48414.0,21.0661,21.0752,21.0477,21.0477,48414.0
2017-08-10 12:40:00,22.97,22.97,22.94,22.95,35848.0,21.0477,21.0477,21.0203,21.0294,35848.0
2017-08-10 12:45:00,22.95,22.95,22.94,22.95,40296.0,21.0294,21.0294,21.0203,21.0294,40296.0
2017-08-10 12:50:00,22.95,22.97,22.95,22.97,32010.0,21.0294,21.0477,21.0294,21.0477,32010.0
2017-08-10 12:55:00,22.98,22.99,22.98,22.98,42969.0,21.0569,21.0661,21.0569,21.0569,42969.0
2017-08-10 13:00:00,22.99,23.02,22.99,23.02,75878.0,21.0661,21.0936,21.0661,21.0936,75878.0
2017-08-10 13:05:00,23.01,23.03,23.0,23.02,59322.0,21.0844,21.1027,21.0752,21.0936,59322.0
2017-08-10 13:10:00,23.01,23.02,23.01,23.02,20399.0,21.0844,21.0936,21.0844,21.0936,20399.0
2017-08-10 13:15:00,23.02,23.02,23.01,23.02,37744.0,21.0936,21.0936,21.0844,21.0936,37744.0
2017-08-10 13:20:00,23.02,23.03,23.01,23.02,185808.0,21.0936,21.1027,21.0844,21.0936,185808.0
2017-08-10 13:25:00,23.02,23.03,23.01,23.02,94790.0,21.0936,21.1027,21.0844,21.0936,94790.0
2017-08-10 13:30:00,23.02,23.03,23.01,23.03,87387.0,21.0936,21.1027,21.0844,21.1027,87387.0
2017-08-10 13:35:00,23.04,23.06,23.03,23.04,241010.0,21.1119,21.1302,21.1027,21.1119,241010.0
2017-08-10 13:40:00,23.04,23.05,23.03,23.04,32622.0,21.1119,21.1211,21.1027,21.1119,32622.0
2017-08-10 13:45:00,23.05,23.05,23.02,23.02,58789.0,21.1211,21.1211,21.0936,21.0936,58789.0
2017-08-10 13:50:00,23.02,23.07,23.02,23.05,183122.0,21.0936,21.1394,21.0936,21.1211,183122.0
2017-08-10 13:55:00,23.06,23.07,23.03,23.03,77187.0,21.1302,21.1394,21.1027,21.1027,77187.0
2017-08-10 14:00:00,23.03,23.04,23.01,23.02,80149.0,21.1027,21.1119,21.0844,21.0936,80149.0
2017-08-10 14:05:00,23.02,23.03,23.01,23.01,69409.0,21.0936,21.1027,21.0844,21.0844,69409.0
2017-08-10 14:10:00,23.02,23.04,23.01,23.02,71396.0,21.0936,21.1119,21.0844,21.0936,71396.0
2017-08-10 14:15:00,23.02,23.02,22.97,22.97,252170.0,21.0936,21.0936,21.0477,21.0477,252170.0
2017-08-10 14:20:00,22.96,22.96,22.93,22.94,162698.0,21.0386,21.0386,21.0111,21.0203,162698.0
2017-08-10 14:25:00,22.94,22.99,22.94,22.99,118266.0,21.0203,21.0661,21.0203,21.0661,118266.0
2017-08-10 14:30:00,22.98,22.99,22.94,22.95,132546.0,21.0569,21.0661,21.0203,21.0294,132546.0
2017-08-10 14:35:00,22.95,22.99,22.95,22.98,52739.0,21.0294,21.0661,21.0294,21.0569,52739.0
2017-08-10 14:40:00,22.98,23.0,22.97,23.0,69694.0,21.0569,21.0752,21.0477,21.0752,69694.0
2017-08-10 14:45:00,23.0,23.0,22.99,22.99,66610.0,21.0752,21.0752,21.0661,21.0661,66610.0
2017-08-10 14:50:00,22.99,23.02,22.99,23.02,89091.0,21.0661,21.0936,21.0661,21.0936,89091.0
2017-08-10 14:55:00,23.02,23.03,23.01,23.03,43380.0,21.0936,21.1027,21.0844,21.1027,43380.0
2017-08-10 15:00:00,23.03,23.03,23.0,23.02,110225.0,21.1027,21.1027,21.0752,21.0936,110225.0
2017-08-10 15:05:00,23.02,23.03,22.99,23.0,107083.0,21.0936,21.1027,21.0661,21.0752,107083.0
2017-08-10 15:10:00,23.0,23.01,22.97,22.97,115232.0,21.0752,21.0844,21.0477,21.0477,115232.0
2017-08-10 15:15:00,22.97,22.99,22.97,22.99,95663.0,21.0477,21.0661,21.0477,21.0661,95663.0
2017-08-10 15:20:00,22.99,23.0,22.99,23.0,39326.0,21.0661,21.0752,21.0661,21.0752,39326.0
2017-08-10 15:25:00,23.0,23.0,22.98,22.99,134167.0,21.0752,21.0752,21.0569,21.0661,134167.0
2017-08-10 15:30:00,22.99,23.02,22.97,23.01,85855.0,21.0661,21.0936,21.0477,21.0844,85855.0
2017-08-10 15:35:00,23.01,23.05,23.0,23.04,231895.0,21.0844,21.1211,21.0752,21.1119,231895.0
2017-08-10 15:40:00,23.05,23.06,23.03,23.06,178902.0,21.1211,21.1302,21.1027,21.1302,178902.0
2017-08-10 15:45:00,23.06,23.07,23.04,23.06,229931.0,21.1302,21.1394,21.1119,21.1302,229931.0
2017-08-10 15:50:00,23.07,23.07,23.02,23.02,149834.0,21.1394,21.1394,21.0936,21.0936,149834.0
2017-08-10 15:55:00,23.02,23.08,23.0,23.07,581757.0,21.0936,21.1485,21.0752,21.1394,581757.0
2017-08-11 09:30:00,23.12,23.12,23.01,23.05,530957.0,21.1852,21.1852,21.0844,21.1211,530957.0
2017-08-11 09:35:00,23.05,23.05,22.97,22.99,475802.0,21.1211,21.1211,21.0477,21.0661,475802.0
2017-08-11 09:40:00,22.99,23.02,22.95,23.02,291043.0,21.0661,21.0936,21.0294,21.0936,291043.0
2017-08-11 09:45:00,23.02,23.07,23.01,23.06,243414.0,21.0936,21.1394,21.0844,21.1302,243414.0
2017-08-11 09:50:00,23.07,23.08,23.05,23.05,136703.0,21.1394,21.1485,21.1211,21.1211,136703.0
2017-08-11 09:55:00,23.05,23.09,23.05,23.06,105012.0,21.1211,21.1577,21.1211,21.1302,105012.0
2017-08-11 10:00:00,23.06,23.14,23.06,23.12,201703.0,21.1302,21.2035,21.1302,21.1852,201703.0
2017-08-11 10:05:00,23.12,23.13,23.07,23.07,110395.0,21.1852,21.1944,21.1394,21.1394,110395.0
2017-08-11 10:10:00,23.07,23.1,23.07,23.09,41850.0,21.1394,21.1669,21.1394,21.1577,41850.0
2017-08-11 10:15:00,23.1,23.15,23.1,23.14,73398.0,21.1669,21.2127,21.1669,21.2035,73398.0
2017-08-11 10:20:00,23.14,23.18,23.14,23.18,91947.0,21.2035,21.2402,21.2035,21.2402,91947.0
2017-08-11 10:25:00,23.18,23.2,23.15,23.19,117456.0,21.2402,21.2585,21.2127,21.2493,117456.0
2017-08-11 10:30:00,23.18,23.2,23.12,23.12,88913.0,21.2402,21.2585,21.1852,21.1852,88913.0
2017-08-11 10:35:00,23.12,23.15,23.1,23.15,134228.0,21.1852,21.2127,21.1669,21.2127,134228.0
2017-08-11 10:40:00,23.15,23.15,23.08,23.1,93911.0,21.2127,21.2127,21.1485,21.1669,93911.0
2017-08-11 10:45:00,23.1,23.1,23.07,23.07,67415.0,21.1669,21.1669,21.1394,21.1394,67415.0
2017-08-11 10:50:00,23.07,23.08,23.03,23.04,84057.0,21.1394,21.1485,21.1027,21.1119,84057.0
2017-08-11 10:55:00,23.04,23.04,23.01,23.03,154626.0,21.1119,21.1119,21.0844,21.1027,154626.0
2017-08-11 11:00:00,23.02,23.05,23.02,23.05,88955.0,21.0936,21.1211,21.0936,21.1211,88955.0
2017-08-11 11:05:00,23.04,23.04,22.97,22.97,86615.0,21.1119,21.1119,21.0477,21.0477,86615.0
2017-08-11 11:10:00,22.98,23.03,22.98,23.03,141743.0,21.0569,21.1027,21.0569,21.1027,141743.0
2017-08-11 11:15:00,23.03,23.03,23.0,23.03,126326.0,21.1027,21.1027,21.0752,21.1027,126326.0
2017-08-11 11:20:00,23.04,23.07,23.04,23.06,186528.0,21.1119,21.1394,21.1119,21.1302,186528.0
2017-08-11 11:25:00,23.05,23.05,23.0,23.02,60854.0,21.1211,21.1211,21.0752,21.0936,60854.0
2017-08-11 11:30:00,23.02,23.04,23.02,23.02,44177.0,21.0936,21.1119,21.0936,21.0936,44177.0
2017-08-11 11:35:00,23.02,23.02,22.98,22.99,225537.0,21.0936,21.0936,21.0569,21.0661,225537.0
2017-08-11 11:40:00,22.99,23.01,22.99,23.01,103382.0,21.0661,21.0844,21.0661,21.0844,103382.0
2017-08-11 11:45:00,23.01,23.01,22.97,23.01,189836.0,21.0844,21.0844,21.0477,21.0844,189836.0
2017-08-11 11:50:00,23.01,23.03,23.0,23.01,73636.0,21.0844,21.1027,21.0752,21.0844,73636.0
2017-08-11 11:55:00,23.02,23.04,23.02,23.04,33401.0,21.0936,21.1119,21.0936,21.1119,33401.0
2017-08-11 12:00:00,23.04,23.05,23.02,23.02,44075.0,21.1119,21.1211,21.0936,21.0936,44075.0
2017-08-11 12:05:00,23.02,23.03,23.02,23.02,22185.0,21.0936,21.1027,21.0936,21.0936,22185.0
2017-08-11 12:10:00,23.03,23.06,23.03,23.04,217291.0,21.1027,21.1302,21.1027,21.1119,217291.0
2017-08-11 12:15:00,23.04,23.05,23.02,23.03,24153.0,21.1119,21.1211,21.0936,21.1027,24153.0
2017-08-11 12:20:00,23.03,23.03,23.01,23.01,29749.0,21.1027,21.1027,21.0844,21.0844,29749.0
2017-08-11 12:25:00,23.01,23.02,23.0,23.02,26535.0,21.0844,21.0936,21.0752,21.0936,26535.0
2017-08-11 12:30:00,23.02,23.02,23.0,23.0,12910.0,21.0936,21.0936,21.0752,21.0752,12910.0
2017-08-11 12:35:00,23.0,23.02,23.0,23.02,29090.0,21.0752,21.0936,21.0752,21.0936,29090.0
2017-08-11 12:40:00,23.02,23.04,23.02,23.04,21886.0,21.0936,21.1119,21.0936,21.1119,21886.0
2017-08-11 12:45:00,23.03,23.03,23.01,23.01,26738.0,21.1027,21.1027,21.0844,21.0844,26738.0
2017-08-11 12:50:00,23.02,23.03,23.02,23.03,63638.0,21.0936,21.1027,21.0936,21.1027,63638.0
2017-08-11 12:55:00,23.03,23.05,23.02,23.03,88192.0,21.1027,21.1211,21.0936,21.1027,88192.0
2017-08-11 13:00:00,23.04,23.07,23.04,23.04,84928.0,21.1119,21.1394,21.1119,21.1119,84928.0
2017-08-11 13:05:00,23.05,23.05,23.03,23.04,85646.0,21.1211,21.1211,21.1027,21.1119,85646.0
2017-08-11 13:10:00,23.03,23.04,23.03,23.04,20458.0,21.1027,21.1119,21.1027,21.1119,20458.0
2017-08-11 13:15:00,23.04,23.07,23.04,23.07,54172.0,21.1119,21.1394,21.1119,21.1394,54172.0
2017-08-11 13:20:00,23.07,23.08,23.06,23.07,60945.0,21.1394,21.1485,21.1302,21.1394,60945.0
2017-08-11 13:25:00,23.07,23.08,23.04,23.05,72037.0,21.1394,21.1485,21.1119,21.1211,72037.0
2017-08-11 13:30:00,23.05,23.06,23.04,23.04,56397.0,21.1211,21.1302,21.1119,21.1119,56397.0
2017-08-11 13:35:00,23.04,23.05,23.04,23.04,11094.0,21.1119,21.1211,21.1119,21.1119,11094.0
2017-08-11 13:40:00,23.03,23.03,23.01,23.02,44593.0,21.1027,21.1027,21.0844,21.0936,44593.0
2017-08-11 13:45:00,23.03,23.04,23.03,23.04,66439.0,21.1027,21.1119,21.1027,21.1119,66439.0
2017-08-11 13:50:00,23.04,23.07,23.04,23.07,83889.0,21.1119,21.1394,21.1119,21.1394,83889.0
2017-08-11 13:55:00,23.07,23.07,23.04,23.06,123212.0,21.1394,21.1394,21.1119,21.1302,123212.0
2017-08-11 14:00:00,23.07,23.08,23.06,23.08,73099.0,21.1394,21.1485,21.1302,21.1485,73099.0
2017-08-11 14:05:00,23.08,23.09,23.08,23.08,38594.0,21.1485,21.1577,21.1485,21.1485,38594.0
2017-08-11 14:10:00,23.08,23.09,23.08,23.08,102676.0,21.1485,21.1577,21.1485,21.1485,102676.0
2017-08-11 14:15:00,23.08,23.11,23.08,23.11,32357.0,21.1485,21.176,21.1485,21.176,32357.0
2017-08-11 14:20:00,23.1,23.13,23.1,23.13,26673.0,21.1669,21.1944,21.1669,21.1944,26673.0
2017-08-11 14:25:00,23.13,23.14,23.08,23.1,79669.0,21.1944,21.2035,21.1485,21.1669,79669.0
2017-08-11 14:30:00,23.1,23.17,23.1,23.15,320134.0,21.1669,21.231,21.1669,21.2127,320134.0
2017-08-11 14:35:00,23.16,23.17,23.11,23.13,81443.0,21.2218,21.231,21.176,21.1944,81443.0
2017-08-11 14:40:00,23.13,23.14,23.1,23.14,60145.0,21.1944,21.2035,21.1669,21.2035,60145.0
2017-08-11 14:45:00,23.14,23.14,23.1,23.11,89427.0,21.2035,21.2035,21.1669,21.176,89427.0
2017-08-11 14:50:00,23.1,23.12,23.09,23.12,56076.0,21.1669,21.1852,21.1577,21.1852,56076.0
2017-08-11 14:55:00,23.13,23.15,23.13,23.14,156684.0,21.1944,21.2127,21.1944,21.2035,156684.0
2017-08-11 15:00:00,23.14,23.17,23.14,23.17,93978.0,21.2035,21.231,21.2035,21.231,93978.0
2017-08-11 15:05:00,23.17,23.19,23.16,23.17,145524.0,21.231,21.2493,21.2218,21.231,145524.0
2017-08-11 15:10:00,23.16,23.16,23.13,23.14,188547.0,21.2218,21.2218,21.1944,21.2035,188547.0
2017-08-11 15:15:00,23.14,23.14,23.11,23.13,45276.0,21.2035,21.2035,21.176,21.1944,45276.0
2017-08-11 15:20:00,23.12,23.12,23.1,23.11,51085.0,21.1852,21.1852,21.1669,21.176,51085.0
2017-08-11 15:25:00,23.11,23.11,23.09,23.09,40018.0,21.176,21.176,21.1577,21.1577,40018.0
2017-08-11 15:30:00,23.09,23.11,23.08,23.11,95817.0,21.1577,21.176,21.1485,21.176,95817.0
2017-08-11 15:35:00,23.11,23.13,23.1,23.12,91851.0,21.176,21.1944,21.1669,21.1852,91851.0
2017-08-11 15:40:00,23.13,23.14,23.12,23.12,35846.0,21.1944,21.2035,21.1852,21.1852,35846.0
2017-08-11 15:45:00,23.12,23.14,23.1,23.13,213569.0,21.1852,21.2035,21.1669,21.1944,213569.0
2017-08-11 15:50:00,23.14,23.14,23.11,23.12,129584.0,21.2035,21.2035,21.176,21.1852,129584.0
2017-08-11 15:55:00,23.12,23.15,23.1,23.14,466604.0,21.1852,21.2127,21.1669,21.2035,466604.0
2017-08-14 09:30:00,22.9,22.9,22.75,22.75,362957.0,20.9836,20.9836,20.8462,20.8462,362957.0
2017-08-14 09:35:00,22.75,22.87,22.72,22.82,317341.0,20.8462,20.9561,20.8187,20.9103,317341.0
2017-08-14 09:40:00,22.82,22.86,22.81,22.83,157694.0,20.9103,20.947,20.9011,20.9195,157694.0
2017-08-14 09:45:00,22.82,22.83,22.79,22.82,179196.0,20.9103,20.9195,20.8828,20.9103,179196.0
2017-08-14 09:50:00,22.81,22.83,22.77,22.82,102450.0,20.9011,20.9195,20.8645,20.9103,102450.0
2017-08-14 09:55:00,22.82,22.84,22.81,22.83,60007.0,20.9103,20.9286,20.9011,20.9195,60007.0
2017-08-14 10:00:00,22.83,22.87,22.83,22.85,139417.0,20.9195,20.9561,20.9195,20.9378,139417.0
2017-08-14 10:05:00,22.85,22.89,22.84,22.89,93939.0,20.9378,20.9744,20.9286,20.9744,93939.0
2017-08-14 10:10:00,22.9,22.9,22.85,22.86,81947.0,20.9836,20.9836,20.9378,20.947,81947.0
2017-08-14 10:15:00,22.87,22.87,22.82,22.82,49187.0,20.9561,20.9561,20.9103,20.9103,49187.0
2017-08-14 10:20:00,22.82,22.84,22.81,22.84,72135.0,20.9103,20.9286,20.9011,20.9286,72135.0
2017-08-14 10:25:00,22.84,22.88,22.84,22.88,48797.0,20.9286,20.9653,20.9286,20.9653,48797.0
2017-08-14 10:30:00,22.88,22.89,22.86,22.89,53738.0,20.9653,20.9744,20.947,20.9744,53738.0
2017-08-14 10:35:00,22.89,22.91,22.89,22.89,52334.0,20.9744,20.9928,20.9744,20.9744,52334.0
2017-08-14 10:40:00,22.9,22.93,22.9,22.92,40564.0,20.9836,21.0111,20.9836,21.0019,40564.0
2017-08-14 10:45:00,22.92,22.92,22.9,22.91,46277.0,21.0019,21.0019,20.9836,20.9928,46277.0
2017-08-14 10:50:00,22.91,22.95,22.9,22.94,87484.0,20.9928,21.0294,20.9836,21.0203,87484.0
2017-08-14 10:55:00,22.94,22.94,22.92,22.94,59414.0,21.0203,21.0203,21.0019,21.0203,59414.0
2017-08-14 11:00:00,22.94,22.94,22.91,22.92,29098.0,21.0203,21.0203,20.9928,21.0019,29098.0
2017-08-14 11:05:00,22.92,22.93,22.91,22.93,37134.0,21.0019,21.0111,20.9928,21.0111,37134.0
2017-08-14 11:10:00,22.93,22.93,22.91,22.91,27665.0,21.0111,21.0111,20.9928,20.9928,27665.0
2017-08-14 11:15:00,22.9,22.91,22.89,22.91,28822.0,20.9836,20.9928,20.9744,20.9928,28822.0
2017-08-14 11:20:00,22.91,22.94,22.91,22.91,62797.0,20.9928,21.0203,20.9928,20.9928,62797.0
2017-08-14 11:25:00,22.91,22.91,22.9,22.9,41173.0,20.9928,20.9928,20.9836,20.9836,41173.0
2017-08-14 11:30:00,22.9,22.91,22.9,22.91,24393.0,20.9836,20.9928,20.9836,20.9928,24393.0
2017-08-14 11:35:00,22.9,22.9,22.89,22.9,8300.0,20.9836,20.9836,20.9744,20.9836,8300.0
2017-08-14 11:40:00,22.9,22.9,22.88,22.9,27198.0,20.9836,20.9836,20.9653,20.9836,27198.0
2017-08-14 11:45:00,22.9,22.9,22.88,22.89,54751.0,20.9836,20.9836,20.9653,20.9744,54751.0
2017-08-14 11:50:00,22.88,22.88,22.87,22.87,39888.0,20.9653,20.9653,20.9561,20.9561,39888.0
2017-08-14 11:55:00,22.87,22.87,22.86,22.87,4045.0,20.9561,20.9561,20.947,20.9561,4045.0
2017-08-14 12:00:00,22.88,22.88,22.82,22.83,145308.0,20.9653,20.9653,20.9103,20.9195,145308.0
2017-08-14 12:05:00,22.83,22.85,22.83,22.85,72103.0,20.9195,20.9378,20.9195,20.9378,72103.0
2017-08-14 12:10:00,22.84,22.84,22.83,22.83,28816.0,20.9286,20.9286,20.9195,20.9195,28816.0
2017-08-14 12:15:00,22.83,22.85,22.83,22.84,29090.0,20.9195,20.9378,20.9195,20.9286,29090.0
2017-08-14 12:20:00,22.85,22.87,22.85,22.87,37998.0,20.9378,20.9561,20.9378,20.9561,37998.0
2017-08-14 12:25:00,22.88,22.9,22.88,22.9,29489.0,20.9653,20.9836,20.9653,20.9836,29489.0
2017-08-14 12:30:00,22.91,22.92,22.91,22.92,44618.0,20.9928,21.0019,20.9928,21.0019,44618.0
2017-08-14 12:35:00,22.92,22.94,22.92,22.93,61323.0,21.0019,21.0203,21.0019,21.0111,61323.0
2017-08-14 12:40:00,22.94,22.95,22.94,22.95,90165.0,21.0203,21.0294,21.0203,21.0294,90165.0
2017-08-14 12:45:00,22.95,22.95,22.93,22.93,31878.0,21.0294,21.0294,21.0111,21.0111,31878.0
2017-08-14 12:50:00,22.92,22.93,22.89,22.89,27943.0,21.0019,21.0111,20.9744,20.9744,27943.0
2017-08-14 12:55:00,22.89,22.91,22.89,22.9,52864.0,20.9744,20.9928,20.9744,20.9836,52864.0
2017-08-14 13:00:00,22.9,22.91,22.9,22.9,26490.0,20.9836,20.9928,20.9836,20.9836,26490.0
2017-08-14 13:05:00,22.89,22.91,22.89,22.9,14510.0,20.9744,20.9928,20.9744,20.9836,14510.0
2017-08-14 13:10:00,22.89,22.91,22.89,22.91,65409.0,20.9744,20.9928,20.9744,20.9928,65409.0
2017-08-14 13:15:00,22.91,22.92,22.91,22.92,22454.0,20.9928,21.0019,20.9928,21.0019,22454.0
2017-08-14 13:20:00,22.92,22.94,22.91,22.94,45984.0,21.0019,21.0203,20.9928,21.0203,45984.0
2017-08-14 13:25:00,22.93,22.94,22.92,22.92,34620.0,21.0111,21.0203,21.0019,21.0019,34620.0
2017-08-14 13:30:00,22.92,22.92,22.9,22.9,57922.0,21.0019,21.0019,20.9836,20.9836,57922.0
2017-08-14 13:35:00,22.9,22.92,22.89,22.9,216224.0,20.9836,21.0019,20.9744,20.9836,216224.0
2017-08-14 13:40:00,22.9,22.9,22.89,22.89,29544.0,20.9836,20.9836,20.9744,20.9744,29544.0
2017-08-14 13:45:00,22.88,22.88,22.85,22.86,68760.0,20.9653,20.9653,20.9378,20.947,68760.0
2017-08-14 13:50:00,22.86,22.86,22.83,22.85,131252.0,20.947,20.947,20.9195,20.9378,131252.0
2017-08-14 13:55:00,22.85,22.85,22.82,22.82,114172.0,20.9378,20.9378,20.9103,20.9103,114172.0
2017-08-14 14:00:00,22.82,22.85,22.82,22.85,36142.0,20.9103,20.9378,20.9103,20.9378,36142.0
2017-08-14 14:05:00,22.84,22.85,22.83,22.83,57387.0,20.9286,20.9378,20.9195,20.9195,57387.0
2017-08-14 14:10:00,22.82,22.83,22.82,22.83,41735.0,20.9103,20.9195,20.9103,20.9195,41735.0
2017-08-14 14:15:00,22.82,22.85,22.82,22.85,72319.0,20.9103,20.9378,20.9103,20.9378,72319.0
2017-08-14 14:20:00,22.85,22.86,22.84,22.85,87812.0,20.9378,20.947,20.9286,20.9378,87812.0
2017-08-14 14:25:00,22.85,22.85,22.84,22.85,68746.0,20.9378,20.9378,20.9286,20.9378,68746.0
2017-08-14 14:30:00,22.86,22.89,22.86,22.89,27083.0,20.947,20.9744,20.947,20.9744,27083.0
2017-08-14 14:35:00,22.89,22.89,22.88,22.88,17775.0,20.9744,20.9744,20.9653,20.9653,17775.0
2017-08-14 14:40:00,22.88,22.88,22.85,22.86,65684.0,20.9653,20.9653,20.9378,20.947,65684.0
2017-08-14 14:45:00,22.86,22.91,22.86,22.9,54267.0,20.947,20.9928,20.947,20.9836,54267.0
2017-08-14 14:50:00,22.91,22.93,22.91,22.92,110852.0,20.9928,21.0111,20.9928,21.0019,110852.0
2017-08-14 14:55:00,22.92,22.93,22.91,22.92,52311.0,21.0019,21.0111,20.9928,21.0019,52311.0
2017-08-14 15:00:00,22.92,22.93,22.91,22.92,39594.0,21.0019,21.0111,20.9928,21.0019,39594.0
2017-08-14 15:05:00,22.91,22.92,22.9,22.9,68391.0,20.9928,21.0019,20.9836,20.9836,68391.0
2017-08-14 15:10:00,22.91,22.91,22.89,22.89,14272.0,20.9928,20.9928,20.9744,20.9744,14272.0
2017-08-14 15:15:00,22.9,22.91,22.9,22.9,14586.0,20.9836,20.9928,20.9836,20.9836,14586.0
2017-08-14 15:20:00,22.9,22.91,22.9,22.91,27553.0,20.9836,20.9928,20.9836,20.9928,27553.0
2017-08-14 15:25:00,22.91,22.92,22.9,22.9,86398.0,20.9928,21.0019,20.9836,20.9836,86398.0
2017-08-14 15:30:00,22.9,22.9,22.88,22.88,64799.0,20.9836,20.9836,20.9653,20.9653,64799.0
2017-08-14 15:35:00,22.88,22.88,22.86,22.88,48815.0,20.9653,20.9653,20.947,20.9653,48815.0
2017-08-14 15:40:00,22.87,22.87,22.84,22.86,124720.0,20.9561,20.9561,20.9286,20.947,124720.0
2017-08-14 15:45:00,22.86,22.86,22.83,22.83,42023.0,20.947,20.947,20.9195,20.9195,42023.0
2017-08-14 15:50:00,22.83,22.85,22.83,22.84,62729.0,20.9195,20.9378,20.9195,20.9286,62729.0
2017-08-14 15:55:00,22.84,22.88,22.83,22.84,504384.0,20.9286,20.9653,20.9195,20.9286,504384.0
2017-08-15 09:30:00,22.42,22.59,22.42,22.59,680359.0,20.5438,20.6995,20.5438,20.6995,680359.0
2017-08-15 09:35:00,22.59,22.6,22.51,22.55,431335.0,20.6995,20.7087,20.6262,20.6629,431335.0
2017-08-15 09:40:00,22.55,22.61,22.51,22.59,235802.0,20.6629,20.7179,20.6262,20.6995,235802.0
2017-08-15 09:45:00,22.59,22.6,22.53,22.54,256063.0,20.6995,20.7087,20.6446,20.6537,256063.0
2017-08-15 09:50:00,22.55,22.55,22.5,22.51,140600.0,20.6629,20.6629,20.6171,20.6262,140600.0
2017-08-15 09:55:00,22.51,22.51,22.49,22.49,52541.0,20.6262,20.6262,20.6079,20.6079,52541.0
2017-08-15 10:00:00,22.49,22.54,22.48,22.54,91138.0,20.6079,20.6537,20.5988,20.6537,91138.0
2017-08-15 10:05:00,22.55,22.56,22.52,22.54,45290.0,20.6629,20.6721,20.6354,20.6537,45290.0
2017-08-15 10:10:00,22.55,22.57,22.52,22.52,160882.0,20.6629,20.6812,20.6354,20.6354,160882.0
2017-08-15 10:15:00,22.51,22.53,22.5,22.5,96671.0,20.6262,20.6446,20.6171,20.6171,96671.0
2017-08-15 10:20:00,22.51,22.57,22.51,22.57,123616.0,20.6262,20.6812,20.6262,20.6812,123616.0
2017-08-15 10:25:00,22.57,22.58,22.57,22.58,110634.0,20.6812,20.6904,20.6812,20.6904,110634.0
2017-08-15 10:30:00,22.59,22.61,22.56,22.56,124460.0,20.6995,20.7179,20.6721,20.6721,124460.0
2017-08-15 10:35:00,22.57,22.57,22.54,22.54,66392.0,20.6812,20.6812,20.6537,20.6537,66392.0
2017-08-15 10:40:00,22.54,22.55,22.52,22.52,63014.0,20.6537,20.6629,20.6354,20.6354,63014.0
2017-08-15 10:45:00,22.53,22.55,22.51,22.51,54808.0,20.6446,20.6629,20.6262,20.6262,54808.0
2017-08-15 10:50:00,22.51,22.53,22.5,22.53,82219.0,20.6262,20.6446,20.6171,20.6446,82219.0
2017-08-15 10:55:00,22.53,22.54,22.53,22.53,16890.0,20.6446,20.6537,20.6446,20.6446,16890.0
2017-08-15 11:00:00,22.53,22.53,22.5,22.52,178695.0,20.6446,20.6446,20.6171,20.6354,178695.0
2017-08-15 11:05:00,22.51,22.52,22.51,22.52,20399.0,20.6262,20.6354,20.6262,20.6354,20399.0
2017-08-15 11:10:00,22.52,22.53,22.5,22.5,28770.0,20.6354,20.6446,20.6171,20.6171,28770.0
2017-08-15 11:15:00,22.5,22.53,22.5,22.53,56720.0,20.6171,20.6446,20.6171,20.6446,56720.0
2017-08-15 11:20:00,22.53,22.55,22.51,22.55,73659.0,20.6446,20.6629,20.6262,20.6629,73659.0
2017-08-15 11:25:00,22.54,22.55,22.53,22.53,31323.0,20.6537,20.6629,20.6446,20.6446,31323.0
2017-08-15 11:30:00,22.53,22.56,22.53,22.54,22237.0,20.6446,20.6721,20.6446,20.6537,22237.0
2017-08-15 11:35:00,22.54,22.55,22.54,22.54,9244.0,20.6537,20.6629,20.6537,20.6537,9244.0
2017-08-15 11:40:00,22.55,22.55,22.52,22.53,91184.0,20.6629,20.6629,20.6354,20.6446,91184.0
2017-08-15 11:45:00,22.53,22.56,22.53,22.56,97485.0,20.6446,20.6721,20.6446,20.6721,97485.0
2017-08-15 11:50:00,22.55,22.58,22.53,22.57,73312.0,20.6629,20.6904,20.6446,20.6812,73312.0
2017-08-15 11:55:00,22.58,22.61,22.58,22.58,73702.0,20.6904,20.7179,20.6904,20.6904,73702.0
2017-08-15 12:00:00,22.59,22.59,22.57,22.57,39959.0,20.6995,20.6995,20.6812,20.6812,39959.0
2017-08-15 12:05:00,22.58,22.58,22.58,22.58,38607.0,20.6904,20.6904,20.6904,20.6904,38607.0
2017-08-15 12:10:00,22.58,22.59,22.57,22.57,18172.0,20.6904,20.6995,20.6812,20.6812,18172.0
2017-08-15 12:15:00,22.57,22.57,22.55,22.56,29103.0,20.6812,20.6812,20.6629,20.6721,29103.0
2017-08-15 12:20:00,22.57,22.58,22.56,22.57,23270.0,20.6812,20.6904,20.6721,20.6812,23270.0
2017-08-15 12:25:00,22.56,22.57,22.56,22.56,18192.0,20.6721,20.6812,20.6721,20.6721,18192.0
2017-08-15 12:30:00,22.56,22.57,22.56,22.56,41399.0,20.6721,20.6812,20.6721,20.6721,41399.0
2017-08-15 12:35:00,22.56,22.56,22.55,22.55,23601.0,20.6721,20.6721,20.6629,20.6629,23601.0
2017-08-15 12:40:00,22.55,22.55,22.53,22.55,29322.0,20.6629,20.6629,20.6446,20.6629,29322.0
2017-08-15 12:45:00,22.55,22.55,22.53,22.54,14322.0,20.6629,20.6629,20.6446,20.6537,14322.0
2017-08-15 12:50:00,22.53,22.55,22.53,22.54,14815.0,20.6446,20.6629,20.6446,20.6537,14815.0
2017-08-15 12:55:00,22.53,22.56,22.53,22.56,25548.0,20.6446,20.6721,20.6446,20.6721,25548.0
2017-08-15 13:00:00,22.56,22.59,22.56,22.59,70987.0,20.6721,20.6995,20.6721,20.6995,70987.0
2017-08-15 13:05:00,22.59,22.59,22.58,22.58,43195.0,20.6995,20.6995,20.6904,20.6904,43195.0
2017-08-15 13:10:00,22.58,22.58,22.58,22.58,50039.0,20.6904,20.6904,20.6904,20.6904,50039.0
2017-08-15 13:15:00,22.58,22.64,22.58,22.64,104584.0,20.6904,20.7454,20.6904,20.7454,104584.0
2017-08-15 13:20:00,22.64,22.65,22.61,22.61,92815.0,20.7454,20.7545,20.7179,20.7179,92815.0
2017-08-15 13:25:00,22.61,22.61,22.6,22.6,34102.0,20.7179,20.7179,20.7087,20.7087,34102.0
2017-08-15 13:30:00,22.59,22.6,22.59,22.6,16165.0,20.6995,20.7087,20.6995,20.7087,16165.0
2017-08-15 13:35:00,22.6,22.6,22.6,22.6,3802.0,20.7087,20.7087,20.7087,20.7087,3802.0
2017-08-15 13:40:00,22.6,22.61,22.59,22.6,36444.0,20.7087,20.7179,20.6995,20.7087,36444.0
2017-08-15 13:45:00,22.6,22.62,22.59,22.59,31985.0,20.7087,20.727,20.6995,20.6995,31985.0
2017-08-15 13:50:00,22.59,22.6,22.58,22.58,17185.0,20.6995,20.7087,20.6904,20.6904,17185.0
2017-08-15 13:55:00,22.58,22.6,22.58,22.59,40013.0,20.6904,20.7087,20.6904,20.6995,40013.0
2017-08-15 14:00:00,22.6,22.6,22.58,22.58,56483.0,20.7087,20.7087,20.6904,20.6904,56483.0
2017-08-15 14:05:00,22.58,22.58,22.57,22.57,30911.0,20.6904,20.6904,20.6812,20.6812,30911.0
2017-08-15 14:10:00,22.56,22.56,22.55,22.56,26710.0,20.6721,20.6721,20.6629,20.6721,26710.0
2017-08-15 14:15:00,22.56,22.56,22.55,22.56,38547.0,20.6721,20.6721,20.6629,20.6721,38547.0
2017-08-15 14:20:00,22.56,22.56,22.53,22.53,26967.0,20.6721,20.6721,20.6446,20.6446,26967.0
2017-08-15 14:25:00,22.54,22.55,22.53,22.55,28323.0,20.6537,20.6629,20.6446,20.6629,28323.0
2017-08-15 14:30:00,22.55,22.58,22.55,22.57,39728.0,20.6629,20.6904,20.6629,20.6812,39728.0
2017-08-15 14:35:00,22.57,22.57,22.55,22.57,77786.0,20.6812,20.6812,20.6629,20.6812,77786.0
2017-08-15 14:40:00,22.57,22.58,22.56,22.56,55297.0,20.6812,20.6904,20.6721,20.6721,55297.0
2017-08-15 14:45:00,22.56,22.58,22.56,22.58,24100.0,20.6721,20.6904,20.6721,20.6904,24100.0
2017-08-15 14:50:00,22.57,22.58,22.56,22.56,30500.0,20.6812,20.6904,20.6721,20.6721,30500.0
2017-08-15 14:55:00,22.56,22.56,22.53,22.53,48157.0,20.6721,20.6721,20.6446,20.6446,48157.0
2017-08-15 15:00:00,22.53,22.55,22.53,22.55,38207.0,20.6446,20.6629,20.6446,20.6629,38207.0
2017-08-15 15:05:00,22.55,22.56,22.55,22.56,32997.0,20.6629,20.6721,20.6629,20.6721,32997.0
2017-08-15 15:10:00,22.56,22.58,22.56,22.57,92261.0,20.6721,20.6904,20.6721,20.6812,92261.0
2017-08-15 15:15:00,22.57,22.57,22.56,22.57,38300.0,20.6812,20.6812,20.6721,20.6812,38300.0
2017-08-15 15:20:00,22.57,22.58,22.56,22.57,36048.0,20.6812,20.6904,20.6721,20.6812,36048.0
2017-08-15 15:25:00,22.57,22.58,22.55,22.56,68829.0,20.6812,20.6904,20.6629,20.6721,68829.0
2017-08-15 15:30:00,22.56,22.57,22.55,22.57,30963.0,20.6721,20.6812,20.6629,20.6812,30963.0
2017-08-15 15:35:00,22.57,22.57,22.56,22.57,33892.0,20.6812,20.6812,20.6721,20.6812,33892.0
2017-08-15 15:40:00,22.56,22.58,22.55,22.58,166672.0,20.6721,20.6904,20.6629,20.6904,166672.0
2017-08-15 15:45:00,22.58,22.58,22.56,22.58,67008.0,20.6904,20.6904,20.6721,20.6904,67008.0
2017-08-15 15:50:00,22.58,22.59,22.56,22.57,203208.0,20.6904,20.6995,20.6721,20.6812,203208.0
2017-08-15 15:55:00,22.57,22.59,22.55,22.55,351770.0,20.6812,20.6995,20.6629,20.6629,351770.0
2017-08-16 09:30:00,22.51,22.56,22.5,22.52,423706.0,20.6262,20.6721,20.6171,20.6354,423706.0
2017-08-16 09:35:00,22.52,22.55,22.5,22.54,354460.0,20.6354,20.6629,20.6171,20.6537,354460.0
2017-08-16 09:40:00,22.55,22.62,22.55,22.6,158812.0,20.6629,20.727,20.6629,20.7087,158812.0
2017-08-16 09:45:00,22.59,22.6,22.57,22.6,91607.0,20.6995,20.7087,20.6812,20.7087,91607.0
2017-08-16 09:50:00,22.62,22.65,22.6,22.65,129198.0,20.727,20.7545,20.7087,20.7545,129198.0
2017-08-16 09:55:00,22.66,22.68,22.65,22.66,165360.0,20.7637,20.782,20.7545,20.7637,165360.0
2017-08-16 10:00:00,22.65,22.69,22.65,22.69,97630.0,20.7545,20.7912,20.7545,20.7912,97630.0
2017-08-16 10:05:00,22.7,22.72,22.68,22.69,103721.0,20.8003,20.8187,20.782,20.7912,103721.0
2017-08-16 10:10:00,22.69,22.69,22.67,22.69,75188.0,20.7912,20.7912,20.7729,20.7912,75188.0
2017-08-16 10:15:00,22.69,22.69,22.65,22.66,104787.0,20.7912,20.7912,20.7545,20.7637,104787.0
2017-08-16 10:20:00,22.67,22.68,22.67,22.68,63611.0,20.7729,20.782,20.7729,20.782,63611.0
2017-08-16 10:25:00,22.68,22.7,22.68,22.7,62052.0,20.782,20.8003,20.782,20.8003,62052.0
2017-08-16 10:30:00,22.71,22.74,22.71,22.72,72561.0,20.8095,20.837,20.8095,20.8187,72561.0
2017-08-16 10:35:00,22.72,22.72,22.69,22.7,83217.0,20.8187,20.8187,20.7912,20.8003,83217.0
2017-08-16 10:40:00,22.71,22.73,22.71,22.71,57619.0,20.8095,20.8278,20.8095,20.8095,57619.0
2017-08-16 10:45:00,22.7,22.73,22.7,22.72,74315.0,20.8003,20.8278,20.8003,20.8187,74315.0
2017-08-16 10:50:00,22.72,22.74,22.72,22.72,43863.0,20.8187,20.837,20.8187,20.8187,43863.0
2017-08-16 10:55:00,22.73,22.77,22.73,22.75,72782.0,20.8278,20.8645,20.8278,20.8462,72782.0
2017-08-16 11:00:00,22.75,22.77,22.75,22.75,38588.0,20.8462,20.8645,20.8462,20.8462,38588.0
2017-08-16 11:05:00,22.75,22.76,22.74,22.74,73430.0,20.8462,20.8553,20.837,20.837,73430.0
2017-08-16 11:10:00,22.74,22.78,22.74,22.77,71796.0,20.837,20.8736,20.837,20.8645,71796.0
2017-08-16 11:15:00,22.77,22.78,22.75,22.75,66057.0,20.8645,20.8736,20.8462,20.8462,66057.0
2017-08-16 11:20:00,22.75,22.76,22.73,22.76,64214.0,20.8462,20.8553,20.8278,20.8553,64214.0
2017-08-16 11:25:00,22.76,22.76,22.75,22.75,36743.0,20.8553,20.8553,20.8462,20.8462,36743.0
2017-08-16 11:30:00,22.75,22.76,22.75,22.75,11300.0,20.8462,20.8553,20.8462,20.8462,11300.0
2017-08-16 11:35:00,22.75,22.75,22.73,22.73,28970.0,20.8462,20.8462,20.8278,20.8278,28970.0
2017-08-16 11:40:00,22.73,22.74,22.72,22.72,33900.0,20.8278,20.837,20.8187,20.8187,33900.0
2017-08-16 11:45:00,22.73,22.74,22.72,22.72,14637.0,20.8278,20.837,20.8187,20.8187,14637.0
2017-08-16 11:50:00,22.72,22.73,22.72,22.73,18886.0,20.8187,20.8278,20.8187,20.8278,18886.0
2017-08-16 11:55:00,22.73,22.75,22.73,22.75,21568.0,20.8278,20.8462,20.8278,20.8462,21568.0
2017-08-16 12:00:00,22.75,22.75,22.75,22.75,36294.0,20.8462,20.8462,20.8462,20.8462,36294.0
2017-08-16 12:05:00,22.75,22.75,22.73,22.73,21403.0,20.8462,20.8462,20.8278,20.8278,21403.0
2017-08-16 12:10:00,22.73,22.74,22.72,22.73,11303.0,20.8278,20.837,20.8187,20.8278,11303.0
2017-08-16 12:15:00,22.72,22.72,22.69,22.7,38718.0,20.8187,20.8187,20.7912,20.8003,38718.0
2017-08-16 12:20:00,22.7,22.72,22.7,22.72,22433.0,20.8003,20.8187,20.8003,20.8187,22433.0
2017-08-16 12:25:00,22.71,22.71,22.71,22.71,2600.0,20.8095,20.8095,20.8095,20.8095,2600.0
2017-08-16 12:30:00,22.71,22.72,22.7,22.72,13041.0,20.8095,20.8187,20.8003,20.8187,13041.0
2017-08-16 12:35:00,22.71,22.71,22.7,22.7,19747.0,20.8095,20.8095,20.8003,20.8003,19747.0
2017-08-16 12:40:00,22.71,22.71,22.7,22.71,1443.0,20.8095,20.8095,20.8003,20.8095,1443.0
2017-08-16 12:45:00,22.71,22.73,22.71,22.73,33826.0,20.8095,20.8278,20.8095,20.8278,33826.0
2017-08-16 12:50:00,22.73,22.76,22.73,22.74,39324.0,20.8278,20.8553,20.8278,20.837,39324.0
2017-08-16 12:55:00,22.74,22.77,22.74,22.76,46253.0,20.837,20.8645,20.837,20.8553,46253.0
2017-08-16 13:00:00,22.76,22.79,22.76,22.77,59667.0,20.8553,20.8828,20.8553,20.8645,59667.0
2017-08-16 13:05:00,22.77,22.8,22.77,22.8,26067.0,20.8645,20.892,20.8645,20.892,26067.0
2017-08-16 13:10:00,22.8,22.86,22.79,22.86,113351.0,20.892,20.947,20.8828,20.947,113351.0
2017-08-16 13:15:00,22.87,22.91,22.85,22.91,122610.0,20.9561,20.9928,20.9378,20.9928,122610.0
2017-08-16 13:20:00,22.91,22.93,22.9,22.93,194414.0,20.9928,21.0111,20.9836,21.0111,194414.0
2017-08-16 13:25:00,22.93,22.94,22.9,22.91,89779.0,21.0111,21.0203,20.9836,20.9928,89779.0
2017-08-16 13:30:00,22.91,22.97,22.91,22.97,122653.0,20.9928,21.0477,20.9928,21.0477,122653.0
2017-08-16 13:35:00,22.97,22.98,22.93,22.93,65771.0,21.0477,21.0569,21.0111,21.0111,65771.0
2017-08-16 13:40:00,22.92,22.92,22.89,22.89,71661.0,21.0019,21.0019,20.9744,20.9744,71661.0
2017-08-16 13:45:00,22.9,22.9,22.86,22.9,84798.0,20.9836,20.9836,20.947,20.9836,84798.0
2017-08-16 13:50:00,22.9,22.91,22.88,22.89,34899.0,20.9836,20.9928,20.9653,20.9744,34899.0
2017-08-16 13:55:00,22.89,22.9,22.88,22.9,50471.0,20.9744,20.9836,20.9653,20.9836,50471.0
2017-08-16 14:00:00,22.9,23.01,22.86,23.01,632487.0,20.9836,21.0844,20.947,21.0844,632487.0
2017-08-16 14:05:00,23.01,23.04,22.98,22.99,446562.0,21.0844,21.1119,21.0569,21.0661,446562.0
2017-08-16 14:10:00,23.0,23.09,23.0,23.09,302912.0,21.0752,21.1577,21.0752,21.1577,302912.0
2017-08-16 14:15:00,23.09,23.13,23.09,23.13,250813.0,21.1577,21.1944,21.1577,21.1944,250813.0
2017-08-16 14:20:00,23.13,23.16,23.1,23.13,226364.0,21.1944,21.2218,21.1669,21.1944,226364.0
2017-08-16 14:25:00,23.13,23.14,23.09,23.11,188524.0,21.1944,21.2035,21.1577,21.176,188524.0
2017-08-16 14:30:00,23.12,23.16,23.11,23.11,173171.0,21.1852,21.2218,21.176,21.176,173171.0
2017-08-16 14:35:00,23.11,23.13,23.09,23.12,89883.0,21.176,21.1944,21.1577,21.1852,89883.0
2017-08-16 14:40:00,23.13,23.15,23.1,23.14,125267.0,21.1944,21.2127,21.1669,21.2035,125267.0
2017-08-16 14:45:00,23.15,23.16,23.08,23.09,181386.0,21.2127,21.2218,21.1485,21.1577,181386.0
2017-08-16 14:50:00,23.09,23.13,23.08,23.13,110289.0,21.1577,21.1944,21.1485,21.1944,110289.0
2017-08-16 14:55:00,23.13,23.14,23.12,23.14,77655.0,21.1944,21.2035,21.1852,21.2035,77655.0
2017-08-16 15:00:00,23.14,23.15,23.13,23.13,120031.0,21.2035,21.2127,21.1944,21.1944,120031.0
2017-08-16 15:05:00,23.13,23.13,23.11,23.13,32096.0,21.1944,21.1944,21.176,21.1944,32096.0
2017-08-16 15:10:00,23.13,23.13,23.07,23.08,133291.0,21.1944,21.1944,21.1394,21.1485,133291.0
2017-08-16 15:15:00,23.08,23.1,23.08,23.08,68947.0,21.1485,21.1669,21.1485,21.1485,68947.0
2017-08-16 15:20:00,23.08,23.1,23.06,23.06,129257.0,21.1485,21.1669,21.1302,21.1302,129257.0
2017-08-16 15:25:00,23.07,23.08,23.05,23.06,52989.0,21.1394,21.1485,21.1211,21.1302,52989.0
2017-08-16 15:30:00,23.07,23.11,23.07,23.11,229068.0,21.1394,21.176,21.1394,21.176,229068.0
2017-08-16 15:35:00,23.11,23.12,23.07,23.07,137189.0,21.176,21.1852,21.1394,21.1394,137189.0
2017-08-16 15:40:00,23.07,23.07,23.03,23.05,170758.0,21.1394,21.1394,21.1027,21.1211,170758.0
2017-08-16 15:45:00,23.05,23.07,23.04,23.04,220123.0,21.1211,21.1394,21.1119,21.1119,220123.0
2017-08-16 15:50:00,23.05,23.06,23.03,23.05,257894.0,21.1211,21.1302,21.1027,21.1211,257894.0
2017-08-16 15:55:00,23.04,23.09,22.99,23.09,1555632.0,21.1119,21.1577,21.0661,21.1577,1555632.0
2017-08-17 09:30:00,23.16,23.17,23.11,23.11,298381.0,21.2218,21.231,21.176,21.176,298381.0
2017-08-17 09:35:00,23.11,23.15,23.08,23.13,174278.0,21.176,21.2127,21.1485,21.1944,174278.0
2017-08-17 09:40:00,23.13,23.14,23.07,23.08,182969.0,21.1944,21.2035,21.1394,21.1485,182969.0
2017-08-17 09:45:00,23.08,23.13,23.08,23.12,93172.0,21.1485,21.1944,21.1485,21.1852,93172.0
2017-08-17 09:50:00,23.11,23.11,23.09,23.09,77792.0,21.176,21.176,21.1577,21.1577,77792.0
2017-08-17 09:55:00,23.09,23.11,23.08,23.11,70815.0,21.1577,21.176,21.1485,21.176,70815.0
2017-08-17 10:00:00,23.11,23.17,23.1,23.14,421640.0,21.176,21.231,21.1669,21.2035,421640.0
2017-08-17 10:05:00,23.13,23.16,23.11,23.15,125827.0,21.1944,21.2218,21.176,21.2127,125827.0
2017-08-17 10:10:00,23.15,23.2,23.15,23.19,155842.0,21.2127,21.2585,21.2127,21.2493,155842.0
2017-08-17 10:15:00,23.2,23.22,23.17,23.21,311985.0,21.2585,21.2768,21.231,21.2677,311985.0
2017-08-17 10:20:00,23.22,23.25,23.18,23.19,337508.0,21.2768,21.3043,21.2402,21.2493,337508.0
2017-08-17 10:25:00,23.19,23.22,23.18,23.19,124229.0,21.2493,21.2768,21.2402,21.2493,124229.0
2017-08-17 10:30:00,23.19,23.19,22.97,22.99,350265.0,21.2493,21.2493,21.0477,21.0661,350265.0
2017-08-17 10:35:00,22.98,23.1,22.98,23.1,219231.0,21.0569,21.1669,21.0569,21.1669,219231.0
2017-08-17 10:40:00,23.1,23.13,23.09,23.11,88804.0,21.1669,21.1944,21.1577,21.176,88804.0
2017-08-17 10:45:00,23.11,23.11,23.06,23.07,95465.0,21.176,21.176,21.1302,21.1394,95465.0
2017-08-17 10:50:00,23.06,23.07,23.05,23.05,36017.0,21.1302,21.1394,21.1211,21.1211,36017.0
2017-08-17 10:55:00,23.06,23.06,23.01,23.04,180779.0,21.1302,21.1302,21.0844,21.1119,180779.0
2017-08-17 11:00:00,23.03,23.03,22.95,23.0,147450.0,21.1027,21.1027,21.0294,21.0752,147450.0
2017-08-17 11:05:00,23.0,23.0,22.98,22.99,46492.0,21.0752,21.0752,21.0569,21.0661,46492.0
2017-08-17 11:10:00,22.99,23.05,22.98,23.05,44225.0,21.0661,21.1211,21.0569,21.1211,44225.0
2017-08-17 11:15:00,23.04,23.06,23.02,23.03,58915.0,21.1119,21.1302,21.0936,21.1027,58915.0
2017-08-17 11:20:00,23.03,23.03,23.02,23.02,41196.0,21.1027,21.1027,21.0936,21.0936,41196.0
2017-08-17 11:25:00,23.02,23.02,23.0,23.02,40496.0,21.0936,21.0936,21.0752,21.0936,40496.0
2017-08-17 11:30:00,23.02,23.03,23.01,23.03,31321.0,21.0936,21.1027,21.0844,21.1027,31321.0
2017-08-17 11:35:00,23.03,23.05,23.01,23.05,83065.0,21.1027,21.1211,21.0844,21.1211,83065.0
2017-08-17 11:40:00,23.05,23.05,23.03,23.05,39815.0,21.1211,21.1211,21.1027,21.1211,39815.0
2017-08-17 11:45:00,23.05,23.08,23.05,23.08,43624.0,21.1211,21.1485,21.1211,21.1485,43624.0
2017-08-17 11:50:00,23.08,23.09,23.07,23.09,31036.0,21.1485,21.1577,21.1394,21.1577,31036.0
2017-08-17 11:55:00,23.08,23.08,23.06,23.06,27444.0,21.1485,21.1485,21.1302,21.1302,27444.0
2017-08-17 12:00:00,23.06,23.06,23.02,23.03,24852.0,21.1302,21.1302,21.0936,21.1027,24852.0
2017-08-17 12:05:00,23.03,23.07,23.03,23.07,39436.0,21.1027,21.1394,21.1027,21.1394,39436.0
2017-08-17 12:10:00,23.08,23.08,23.05,23.05,33965.0,21.1485,21.1485,21.1211,21.1211,33965.0
2017-08-17 12:15:00,23.06,23.08,23.06,23.07,38833.0,21.1302,21.1485,21.1302,21.1394,38833.0
2017-08-17 12:20:00,23.07,23.08,23.06,23.08,66886.0,21.1394,21.1485,21.1302,21.1485,66886.0
2017-08-17 12:25:00,23.08,23.09,23.07,23.08,103451.0,21.1485,21.1577,21.1394,21.1485,103451.0
2017-08-17 12:30:00,23.08,23.08,23.06,23.06,76989.0,21.1485,21.1485,21.1302,21.1302,76989.0
2017-08-17 12:35:00,23.06,23.07,23.06,23.07,40158.0,21.1302,21.1394,21.1302,21.1394,40158.0
2017-08-17 12:40:00,23.07,23.07,23.06,23.07,22322.0,21.1394,21.1394,21.1302,21.1394,22322.0
2017-08-17 12:45:00,23.08,23.08,23.08,23.08,4600.0,21.1485,21.1485,21.1485,21.1485,4600.0
2017-08-17 12:50:00,23.08,23.09,23.08,23.08,56189.0,21.1485,21.1577,21.1485,21.1485,56189.0
2017-08-17 12:55:00,23.08,23.11,23.08,23.08,124013.0,21.1485,21.176,21.1485,21.1485,124013.0
2017-08-17 13:00:00,23.08,23.09,23.07,23.08,58647.0,21.1485,21.1577,21.1394,21.1485,58647.0
2017-08-17 13:05:00,23.07,23.07,23.06,23.06,39270.0,21.1394,21.1394,21.1302,21.1302,39270.0
2017-08-17 13:10:00,23.07,23.08,23.06,23.07,39516.0,21.1394,21.1485,21.1302,21.1394,39516.0
2017-08-17 13:15:00,23.08,23.08,23.05,23.06,34234.0,21.1485,21.1485,21.1211,21.1302,34234.0
2017-08-17 13:20:00,23.05,23.05,23.03,23.03,22679.0,21.1211,21.1211,21.1027,21.1027,22679.0
2017-08-17 13:25:00,23.03,23.03,23.0,23.02,48324.0,21.1027,21.1027,21.0752,21.0936,48324.0
2017-08-17 13:30:00,23.03,23.03,23.02,23.02,12694.0,21.1027,21.1027,21.0936,21.0936,12694.0
2017-08-17 13:35:00,23.02,23.02,22.99,23.0,139000.0,21.0936,21.0936,21.0661,21.0752,139000.0
2017-08-17 13:40:00,23.0,23.0,22.99,22.99,53238.0,21.0752,21.0752,21.0661,21.0661,53238.0
2017-08-17 13:45:00,22.99,23.0,22.98,23.0,35514.0,21.0661,21.0752,21.0569,21.0752,35514.0
2017-08-17 13:50:00,23.0,23.0,23.0,23.0,16464.0,21.0752,21.0752,21.0752,21.0752,16464.0
2017-08-17 13:55:00,23.0,23.0,22.99,22.99,24800.0,21.0752,21.0752,21.0661,21.0661,24800.0
2017-08-17 14:00:00,22.99,23.02,22.99,23.02,33937.0,21.0661,21.0936,21.0661,21.0936,33937.0
2017-08-17 14:05:00,23.02,23.03,23.02,23.02,31754.0,21.0936,21.1027,21.0936,21.0936,31754.0
2017-08-17 14:10:00,23.02,23.03,23.01,23.03,12306.0,21.0936,21.1027,21.0844,21.1027,12306.0
2017-08-17 14:15:00,23.03,23.09,23.03,23.08,73830.0,21.1027,21.1577,21.1027,21.1485,73830.0
2017-08-17 14:20:00,23.08,23.08,23.06,23.06,61154.0,21.1485,21.1485,21.1302,21.1302,61154.0
2017-08-17 14:25:00,23.05,23.06,23.03,23.05,28257.0,21.1211,21.1302,21.1027,21.1211,28257.0
2017-08-17 14:30:00,23.05,23.06,23.03,23.06,69755.0,21.1211,21.1302,21.1027,21.1302,69755.0
2017-08-17 14:35:00,23.05,23.07,23.05,23.07,52997.0,21.1211,21.1394,21.1211,21.1394,52997.0
2017-08-17 14:40:00,23.08,23.08,23.06,23.08,53400.0,21.1485,21.1485,21.1302,21.1485,53400.0
2017-08-17 14:45:00,23.08,23.08,23.07,23.08,14900.0,21.1485,21.1485,21.1394,21.1485,14900.0
2017-08-17 14:50:00,23.07,23.09,23.07,23.08,36548.0,21.1394,21.1577,21.1394,21.1485,36548.0
2017-08-17 14:55:00,23.08,23.08,23.08,23.08,1600.0,21.1485,21.1485,21.1485,21.1485,1600.0
2017-08-17 15:00:00,23.09,23.09,23.08,23.08,65417.0,21.1577,21.1577,21.1485,21.1485,65417.0
2017-08-17 15:05:00,23.08,23.08,23.06,23.06,57475.0,21.1485,21.1485,21.1302,21.1302,57475.0
2017-08-17 15:10:00,23.06,23.08,23.06,23.08,49176.0,21.1302,21.1485,21.1302,21.1485,49176.0
2017-08-17 15:15:00,23.08,23.08,23.07,23.07,64271.0,21.1485,21.1485,21.1394,21.1394,64271.0
2017-08-17 15:20:00,23.07,23.09,23.07,23.08,175915.0,21.1394,21.1577,21.1394,21.1485,175915.0
2017-08-17 15:25:00,23.07,23.08,23.06,23.08,75733.0,21.1394,21.1485,21.1302,21.1485,75733.0
2017-08-17 15:30:00,23.08,23.08,23.06,23.06,89133.0,21.1485,21.1485,21.1302,21.1302,89133.0
2017-08-17 15:35:00,23.06,23.07,23.06,23.06,35756.0,21.1302,21.1394,21.1302,21.1302,35756.0
2017-08-17 15:40:00,23.06,23.08,23.05,23.06,71899.0,21.1302,21.1485,21.1211,21.1302,71899.0
2017-08-17 15:45:00,23.06,23.08,23.05,23.05,221664.0,21.1302,21.1485,21.1211,21.1211,221664.0
2017-08-17 15:50:00,23.05,23.07,23.04,23.04,145723.0,21.1211,21.1394,21.1119,21.1119,145723.0
2017-08-17 15:55:00,23.04,23.06,23.02,23.04,960439.0,21.1119,21.1302,21.0936,21.1119,960439.0
2017-08-18 09:30:00,23.32,23.45,23.32,23.44,393533.0,21.3685,21.4876,21.3685,21.4784,393533.0
2017-08-18 09:35:00,23.45,23.48,23.42,23.45,293312.0,21.4876,21.5151,21.4601,21.4876,293312.0
2017-08-18 09:40:00,23.45,23.48,23.41,23.44,231864.0,21.4876,21.5151,21.4509,21.4784,231864.0
2017-08-18 09:45:00,23.44,23.46,23.39,23.39,141931.0,21.4784,21.4967,21.4326,21.4326,141931.0
2017-08-18 09:50:00,23.39,23.4,23.28,23.39,293208.0,21.4326,21.4418,21.3318,21.4326,293208.0
2017-08-18 09:55:00,23.39,23.44,23.38,23.43,116427.0,21.4326,21.4784,21.4234,21.4693,116427.0
2017-08-18 10:00:00,23.42,23.42,23.33,23.38,249473.0,21.4601,21.4601,21.3776,21.4234,249473.0
2017-08-18 10:05:00,23.37,23.38,23.3,23.33,181590.0,21.4143,21.4234,21.3501,21.3776,181590.0
2017-08-18 10:10:00,23.33,23.36,23.32,23.33,163191.0,21.3776,21.4051,21.3685,21.3776,163191.0
2017-08-18 10:15:00,23.33,23.35,23.3,23.32,146596.0,21.3776,21.3959,21.3501,21.3685,146596.0
2017-08-18 10:20:00,23.33,23.33,23.23,23.26,353473.0,21.3776,21.3776,21.286,21.3135,353473.0
2017-08-18 10:25:00,23.27,23.29,23.26,23.29,86352.0,21.3226,21.341,21.3135,21.341,86352.0
2017-08-18 10:30:00,23.29,23.34,23.29,23.32,81707.0,21.341,21.3868,21.341,21.3685,81707.0
2017-08-18 10:35:00,23.32,23.32,23.28,23.31,65649.0,21.3685,21.3685,21.3318,21.3593,65649.0
2017-08-18 10:40:00,23.31,23.31,23.28,23.28,142367.0,21.3593,21.3593,21.3318,21.3318,142367.0
2017-08-18 10:45:00,23.28,23.31,23.28,23.3,68786.0,21.3318,21.3593,21.3318,21.3501,68786.0
2017-08-18 10:50:00,23.3,23.33,23.29,23.33,81783.0,21.3501,21.3776,21.341,21.3776,81783.0
2017-08-18 10:55:00,23.33,23.34,23.31,23.34,97648.0,21.3776,21.3868,21.3593,21.3868,97648.0
2017-08-18 11:00:00,23.34,23.38,23.33,23.34,181980.0,21.3868,21.4234,21.3776,21.3868,181980.0
2017-08-18 11:05:00,23.35,23.39,23.34,23.37,57590.0,21.3959,21.4326,21.3868,21.4143,57590.0
2017-08-18 11:10:00,23.37,23.37,23.33,23.33,245916.0,21.4143,21.4143,21.3776,21.3776,245916.0
2017-08-18 11:15:00,23.33,23.33,23.27,23.27,120660.0,21.3776,21.3776,21.3226,21.3226,120660.0
2017-08-18 11:20:00,23.26,23.27,23.25,23.26,228398.0,21.3135,21.3226,21.3043,21.3135,228398.0
2017-08-18 11:25:00,23.26,23.26,23.13,23.17,347986.0,21.3135,21.3135,21.1944,21.231,347986.0
2017-08-18 11:30:00,23.17,23.18,23.12,23.12,106996.0,21.231,21.2402,21.1852,21.1852,106996.0
2017-08-18 11:35:00,23.13,23.16,23.13,23.16,51901.0,21.1944,21.2218,21.1944,21.2218,51901.0
2017-08-18 11:40:00,23.16,23.16,23.13,23.14,69717.0,21.2218,21.2218,21.1944,21.2035,69717.0
2017-08-18 11:45:00,23.13,23.19,23.12,23.19,88103.0,21.1944,21.2493,21.1852,21.2493,88103.0
2017-08-18 11:50:00,23.18,23.19,23.1,23.11,100935.0,21.2402,21.2493,21.1669,21.176,100935.0
2017-08-18 11:55:00,23.1,23.1,23.02,23.07,476489.0,21.1669,21.1669,21.0936,21.1394,476489.0
2017-08-18 12:00:00,23.07,23.09,23.07,23.09,99466.0,21.1394,21.1577,21.1394,21.1577,99466.0
2017-08-18 12:05:00,23.1,23.14,23.09,23.1,269167.0,21.1669,21.2035,21.1577,21.1669,269167.0
2017-08-18 12:10:00,23.1,23.1,23.05,23.05,335902.0,21.1669,21.1669,21.1211,21.1211,335902.0
2017-08-18 12:15:00,23.04,23.04,22.97,23.0,483911.0,21.1119,21.1119,21.0477,21.0752,483911.0
2017-08-18 12:20:00,23.0,23.04,23.0,23.04,364375.0,21.0752,21.1119,21.0752,21.1119,364375.0
2017-08-18 12:25:00,23.04,23.06,23.02,23.03,182782.0,21.1119,21.1302,21.0936,21.1027,182782.0
2017-08-18 12:30:00,23.02,23.02,22.94,22.95,143544.0,21.0936,21.0936,21.0203,21.0294,143544.0
2017-08-18 12:35:00,22.95,22.99,22.95,22.97,134249.0,21.0294,21.0661,21.0294,21.0477,134249.0
2017-08-18 12:40:00,22.97,23.0,22.92,23.0,390365.0,21.0477,21.0752,21.0019,21.0752,390365.0
2017-08-18 12:45:00,22.99,23.0,22.92,22.93,116619.0,21.0661,21.0752,21.0019,21.0111,116619.0
2017-08-18 12:50:00,22.92,22.94,22.89,22.89,124934.0,21.0019,21.0203,20.9744,20.9744,124934.0
2017-08-18 12:55:00,22.89,22.92,22.87,22.92,81183.0,20.9744,21.0019,20.9561,21.0019,81183.0
2017-08-18 13:00:00,22.92,22.97,22.9,22.96,61999.0,21.0019,21.0477,20.9836,21.0386,61999.0
2017-08-18 13:05:00,22.95,22.98,22.95,22.97,89600.0,21.0294,21.0569,21.0294,21.0477,89600.0
2017-08-18 13:10:00,22.98,22.98,22.93,22.93,87100.0,21.0569,21.0569,21.0111,21.0111,87100.0
2017-08-18 13:15:00,22.93,22.93,22.89,22.93,63142.0,21.0111,21.0111,20.9744,21.0111,63142.0
2017-08-18 13:20:00,22.93,22.96,22.92,22.96,49800.0,21.0111,21.0386,21.0019,21.0386,49800.0
2017-08-18 13:25:00,22.96,22.97,22.95,22.96,21100.0,21.0386,21.0477,21.0294,21.0386,21100.0
2017-08-18 13:30:00,22.95,22.95,22.93,22.94,36300.0,21.0294,21.0294,21.0111,21.0203,36300.0
2017-08-18 13:35:00,22.95,22.98,22.94,22.98,62330.0,21.0294,21.0569,21.0203,21.0569,62330.0
2017-08-18 13:40:00,22.97,23.05,22.97,23.04,84479.0,21.0477,21.1211,21.0477,21.1119,84479.0
2017-08-18 13:45:00,23.04,23.05,23.01,23.01,71378.0,21.1119,21.1211,21.0844,21.0844,71378.0
2017-08-18 13:50:00,23.02,23.02,23.01,23.01,27900.0,21.0936,21.0936,21.0844,21.0844,27900.0
2017-08-18 13:55:00,23.02,23.06,23.0,23.05,91374.0,21.0936,21.1302,21.0752,21.1211,91374.0
2017-08-18 14:00:00,23.05,23.06,23.02,23.03,55845.0,21.1211,21.1302,21.0936,21.1027,55845.0
2017-08-18 14:05:00,23.02,23.03,23.0,23.02,13068.0,21.0936,21.1027,21.0752,21.0936,13068.0
2017-08-18 14:10:00,23.02,23.03,23.02,23.03,5422.0,21.0936,21.1027,21.0936,21.1027,5422.0
2017-08-18 14:15:00,23.04,23.05,23.04,23.05,25976.0,21.1119,21.1211,21.1119,21.1211,25976.0
2017-08-18 14:20:00,23.05,23.06,23.05,23.05,17104.0,21.1211,21.1302,21.1211,21.1211,17104.0
2017-08-18 14:25:00,23.04,23.04,23.01,23.02,14100.0,21.1119,21.1119,21.0844,21.0936,14100.0
2017-08-18 14:30:00,23.02,23.02,22.98,22.99,44059.0,21.0936,21.0936,21.0569,21.0661,44059.0
2017-08-18 14:35:00,22.98,22.99,22.98,22.99,38800.0,21.0569,21.0661,21.0569,21.0661,38800.0
2017-08-18 14:40:00,23.0,23.0,22.98,22.99,36800.0,21.0752,21.0752,21.0569,21.0661,36800.0
2017-08-18 14:45:00,22.99,22.99,22.99,22.99,14100.0,21.0661,21.0661,21.0661,21.0661,14100.0
2017-08-18 14:50:00,22.99,23.0,22.99,23.0,18339.0,21.0661,21.0752,21.0661,21.0752,18339.0
2017-08-18 14:55:00,23.0,23.04,23.0,23.02,199996.0,21.0752,21.1119,21.0752,21.0936,199996.0
2017-08-18 15:00:00,23.02,23.03,23.0,23.03,52091.0,21.0936,21.1027,21.0752,21.1027,52091.0
2017-08-18 15:05:00,23.02,23.02,23.0,23.0,62950.0,21.0936,21.0936,21.0752,21.0752,62950.0
2017-08-18 15:10:00,23.01,23.03,23.0,23.03,33500.0,21.0844,21.1027,21.0752,21.1027,33500.0
2017-08-18 15:15:00,23.03,23.04,23.02,23.03,55441.0,21.1027,21.1119,21.0936,21.1027,55441.0
2017-08-18 15:20:00,23.02,23.02,23.0,23.02,99055.0,21.0936,21.0936,21.0752,21.0936,99055.0
2017-08-18 15:25:00,23.03,23.03,23.01,23.02,63167.0,21.1027,21.1027,21.0844,21.0936,63167.0
2017-08-18 15:30:00,23.02,23.03,23.02,23.03,28400.0,21.0936,21.1027,21.0936,21.1027,28400.0
2017-08-18 15:35:00,23.02,23.02,22.99,22.99,81536.0,21.0936,21.0936,21.0661,21.0661,81536.0
2017-08-18 15:40:00,22.98,22.98,22.94,22.95,136172.0,21.0569,21.0569,21.0203,21.0294,136172.0
2017-08-18 15:45:00,22.95,22.97,22.93,22.95,138352.0,21.0294,21.0477,21.0111,21.0294,138352.0
2017-08-18 15:50:00,22.96,22.98,22.94,22.94,106061.0,21.0386,21.0569,21.0203,21.0203,106061.0
2017-08-18 15:55:00,22.93,22.95,22.92,22.94,1492750.0,21.0111,21.0294,21.0019,21.0203,1492750.0
2017-08-21 09:30:00,23.02,23.21,23.01,23.15,440108.0,21.0936,21.2677,21.0844,21.2127,440108.0
2017-08-21 09:35:00,23.15,23.2,23.11,23.15,130704.0,21.2127,21.2585,21.176,21.2127,130704.0
2017-08-21 09:40:00,23.16,23.18,23.13,23.17,82262.0,21.2218,21.2402,21.1944,21.231,82262.0
2017-08-21 09:45:00,23.18,23.19,23.11,23.11,112092.0,21.2402,21.2493,21.176,21.176,112092.0
2017-08-21 09:50:00,23.11,23.2,23.11,23.2,180335.0,21.176,21.2585,21.176,21.2585,180335.0
2017-08-21 09:55:00,23.2,23.2,23.14,23.14,122472.0,21.2585,21.2585,21.2035,21.2035,122472.0
2017-08-21 10:00:00,23.15,23.22,23.15,23.17,79180.0,21.2127,21.2768,21.2127,21.231,79180.0
2017-08-21 10:05:00,23.17,23.17,23.13,23.14,88314.0,21.231,21.231,21.1944,21.2035,88314.0
2017-08-21 10:10:00,23.15,23.2,23.14,23.18,59604.0,21.2127,21.2585,21.2035,21.2402,59604.0
2017-08-21 10:15:00,23.19,23.19,23.14,23.17,136186.0,21.2493,21.2493,21.2035,21.231,136186.0
2017-08-21 10:20:00,23.17,23.23,23.17,23.2,72171.0,21.231,21.286,21.231,21.2585,72171.0
2017-08-21 10:25:00,23.19,23.19,23.17,23.18,35057.0,21.2493,21.2493,21.231,21.2402,35057.0
2017-08-21 10:30:00,23.19,23.23,23.18,23.2,223889.0,21.2493,21.286,21.2402,21.2585,223889.0
2017-08-21 10:35:00,23.19,23.23,23.18,23.22,58129.0,21.2493,21.286,21.2402,21.2768,58129.0
2017-08-21 10:40:00,23.22,23.23,23.17,23.22,251598.0,21.2768,21.286,21.231,21.2768,251598.0
2017-08-21 10:45:00,23.22,23.25,23.21,23.25,97426.0,21.2768,21.3043,21.2677,21.3043,97426.0
2017-08-21 10:50:00,23.25,23.25,23.21,23.22,245780.0,21.3043,21.3043,21.2677,21.2768,245780.0
2017-08-21 10:55:00,23.23,23.23,23.2,23.2,62422.0,21.286,21.286,21.2585,21.2585,62422.0
2017-08-21 11:00:00,23.2,23.25,23.2,23.25,73985.0,21.2585,21.3043,21.2585,21.3043,73985.0
2017-08-21 11:05:00,23.25,23.26,23.24,23.24,58896.0,21.3043,21.3135,21.2952,21.2952,58896.0
2017-08-21 11:10:00,23.24,23.25,23.2,23.2,64427.0,21.2952,21.3043,21.2585,21.2585,64427.0
2017-08-21 11:15:00,23.21,23.22,23.19,23.21,57478.0,21.2677,21.2768,21.2493,21.2677,57478.0
2017-08-21 11:20:00,23.22,23.22,23.21,23.22,47514.0,21.2768,21.2768,21.2677,21.2768,47514.0
2017-08-21 11:25:00,23.23,23.23,23.2,23.2,52768.0,21.286,21.286,21.2585,21.2585,52768.0
2017-08-21 11:30:00,23.2,23.2,23.18,23.2,142578.0,21.2585,21.2585,21.2402,21.2585,142578.0
2017-08-21 11:35:00,23.21,23.22,23.19,23.2,42666.0,21.2677,21.2768,21.2493,21.2585,42666.0
2017-08-21 11:40:00,23.2,23.2,23.17,23.19,46137.0,21.2585,21.2585,21.231,21.2493,46137.0
2017-08-21 11:45:00,23.19,23.22,23.17,23.17,77680.0,21.2493,21.2768,21.231,21.231,77680.0
2017-08-21 11:50:00,23.17,23.18,23.17,23.17,63428.0,21.231,21.2402,21.231,21.231,63428.0
2017-08-21 11:55:00,23.17,23.17,23.16,23.17,43521.0,21.231,21.231,21.2218,21.231,43521.0
2017-08-21 12:00:00,23.17,23.19,23.17,23.18,71194.0,21.231,21.2493,21.231,21.2402,71194.0
2017-08-21 12:05:00,23.18,23.22,23.18,23.22,95150.0,21.2402,21.2768,21.2402,21.2768,95150.0
2017-08-21 12:10:00,23.22,23.23,23.21,23.22,44295.0,21.2768,21.286,21.2677,21.2768,44295.0
2017-08-21 12:15:00,23.22,23.24,23.22,23.23,25080.0,21.2768,21.2952,21.2768,21.286,25080.0
2017-08-21 12:20:00,23.23,23.23,23.18,23.19,51172.0,21.286,21.286,21.2402,21.2493,51172.0
2017-08-21 12:25:00,23.19,23.19,23.16,23.17,63027.0,21.2493,21.2493,21.2218,21.231,63027.0
2017-08-21 12:30:00,23.17,23.18,23.17,23.18,25220.0,21.231,21.2402,21.231,21.2402,25220.0
2017-08-21 12:35:00,23.19,23.19,23.18,23.18,28092.0,21.2493,21.2493,21.2402,21.2402,28092.0
2017-08-21 12:40:00,23.19,23.19,23.19,23.19,21724.0,21.2493,21.2493,21.2493,21.2493,21724.0
2017-08-21 12:45:00,23.2,23.23,23.2,23.23,28768.0,21.2585,21.286,21.2585,21.286,28768.0
2017-08-21 12:50:00,23.23,23.24,23.23,23.23,33994.0,21.286,21.2952,21.286,21.286,33994.0
2017-08-21 12:55:00,23.24,23.24,23.21,23.22,38694.0,21.2952,21.2952,21.2677,21.2768,38694.0
2017-08-21 13:00:00,23.22,23.26,23.22,23.25,135518.0,21.2768,21.3135,21.2768,21.3043,135518.0
2017-08-21 13:05:00,23.25,23.26,23.24,23.26,39987.0,21.3043,21.3135,21.2952,21.3135,39987.0
2017-08-21 13:10:00,23.26,23.27,23.26,23.26,39829.0,21.3135,21.3226,21.3135,21.3135,39829.0
2017-08-21 13:15:00,23.26,23.26,23.24,23.25,36736.0,21.3135,21.3135,21.2952,21.3043,36736.0
2017-08-21 13:20:00,23.25,23.26,23.25,23.25,31275.0,21.3043,21.3135,21.3043,21.3043,31275.0
2017-08-21 13:25:00,23.25,23.25,23.24,23.24,85287.0,21.3043,21.3043,21.2952,21.2952,85287.0
2017-08-21 13:30:00,23.24,23.24,23.22,23.24,54479.0,21.2952,21.2952,21.2768,21.2952,54479.0
2017-08-21 13:35:00,23.24,23.24,23.22,23.23,32166.0,21.2952,21.2952,21.2768,21.286,32166.0
2017-08-21 13:40:00,23.23,23.25,23.23,23.25,53177.0,21.286,21.3043,21.286,21.3043,53177.0
2017-08-21 13:45:00,23.25,23.25,23.25,23.25,16100.0,21.3043,21.3043,21.3043,21.3043,16100.0
2017-08-21 13:50:00,23.25,23.25,23.24,23.25,64127.0,21.3043,21.3043,21.2952,21.3043,64127.0
2017-08-21 13:55:00,23.25,23.25,23.25,23.25,30600.0,21.3043,21.3043,21.3043,21.3043,30600.0
2017-08-21 14:00:00,23.25,23.26,23.21,23.21,83280.0,21.3043,21.3135,21.2677,21.2677,83280.0
2017-08-21 14:05:00,23.2,23.24,23.2,23.24,14200.0,21.2585,21.2952,21.2585,21.2952,14200.0
2017-08-21 14:10:00,23.24,23.25,23.23,23.25,47864.0,21.2952,21.3043,21.286,21.3043,47864.0
2017-08-21 14:15:00,23.25,23.25,23.22,23.22,43325.0,21.3043,21.3043,21.2768,21.2768,43325.0
2017-08-21 14:20:00,23.22,23.24,23.22,23.22,74058.0,21.2768,21.2952,21.2768,21.2768,74058.0
2017-08-21 14:25:00,23.22,23.23,23.2,23.22,43949.0,21.2768,21.286,21.2585,21.2768,43949.0
2017-08-21 14:30:00,23.22,23.23,23.19,23.2,119438.0,21.2768,21.286,21.2493,21.2585,119438.0
2017-08-21 14:35:00,23.21,23.23,23.21,23.23,118598.0,21.2677,21.286,21.2677,21.286,118598.0
2017-08-21 14:40:00,23.23,23.23,23.21,23.22,122647.0,21.286,21.286,21.2677,21.2768,122647.0
2017-08-21 14:45:00,23.22,23.23,23.2,23.23,79269.0,21.2768,21.286,21.2585,21.286,79269.0
2017-08-21 14:50:00,23.23,23.23,23.21,23.23,70297.0,21.286,21.286,21.2677,21.286,70297.0
2017-08-21 14:55:00,23.23,23.24,23.23,23.24,67329.0,21.286,21.2952,21.286,21.2952,67329.0
2017-08-21 15:00:00,23.24,23.25,23.22,23.25,124960.0,21.2952,21.3043,21.2768,21.3043,124960.0
2017-08-21 15:05:00,23.25,23.25,23.25,23.25,48663.0,21.3043,21.3043,21.3043,21.3043,48663.0
2017-08-21 15:10:00,23.26,23.26,23.24,23.25,165581.0,21.3135,21.3135,21.2952,21.3043,165581.0
2017-08-21 15:15:00,23.25,23.25,23.24,23.24,132146.0,21.3043,21.3043,21.2952,21.2952,132146.0
2017-08-21 15:20:00,23.24,23.24,23.23,23.23,81451.0,21.2952,21.2952,21.286,21.286,81451.0
2017-08-21 15:25:00,23.23,23.25,23.23,23.24,142968.0,21.286,21.3043,21.286,21.2952,142968.0
2017-08-21 15:30:00,23.24,23.26,23.24,23.26,55484.0,21.2952,21.3135,21.2952,21.3135,55484.0
2017-08-21 15:35:00,23.26,23.28,23.25,23.25,181801.0,21.3135,21.3318,21.3043,21.3043,181801.0
2017-08-21 15:40:00,23.25,23.27,23.25,23.27,110239.0,21.3043,21.3226,21.3043,21.3226,110239.0
2017-08-21 15:45:00,23.26,23.28,23.26,23.26,267591.0,21.3135,21.3318,21.3135,21.3135,267591.0
2017-08-21 15:50:00,23.26,23.29,23.25,23.26,276734.0,21.3135,21.341,21.3043,21.3135,276734.0
2017-08-21 15:55:00,23.26,23.31,23.25,23.29,740362.0,21.3135,21.3593,21.3043,21.341,740362.0
2017-08-22 09:30:00,23.2,23.26,23.17,23.21,188514.0,21.2585,21.3135,21.231,21.2677,188514.0
2017-08-22 09:35:00,23.2,23.23,23.18,23.19,139538.0,21.2585,21.286,21.2402,21.2493,139538.0
2017-08-22 09:40:00,23.19,23.3,23.19,23.3,129833.0,21.2493,21.3501,21.2493,21.3501,129833.0
2017-08-22 09:45:00,23.3,23.3,23.26,23.29,70521.0,21.3501,21.3501,21.3135,21.341,70521.0
2017-08-22 09:50:00,23.29,23.29,23.25,23.25,27151.0,21.341,21.341,21.3043,21.3043,27151.0
2017-08-22 09:55:00,23.24,23.24,23.17,23.18,135974.0,21.2952,21.2952,21.231,21.2402,135974.0
2017-08-22 10:00:00,23.17,23.17,23.1,23.17,226801.0,21.231,21.231,21.1669,21.231,226801.0
2017-08-22 10:05:00,23.17,23.19,23.16,23.18,62888.0,21.231,21.2493,21.2218,21.2402,62888.0
2017-08-22 10:10:00,23.17,23.17,23.14,23.15,25155.0,21.231,21.231,21.2035,21.2127,25155.0
2017-08-22 10:15:00,23.15,23.17,23.13,23.14,50175.0,21.2127,21.231,21.1944,21.2035,50175.0
2017-08-22 10:20:00,23.14,23.14,23.09,23.11,52524.0,21.2035,21.2035,21.1577,21.176,52524.0
2017-08-22 10:25:00,23.12,23.17,23.12,23.16,30981.0,21.1852,21.231,21.1852,21.2218,30981.0
2017-08-22 10:30:00,23.16,23.19,23.16,23.19,23561.0,21.2218,21.2493,21.2218,21.2493,23561.0
2017-08-22 10:35:00,23.18,23.18,23.17,23.17,21367.0,21.2402,21.2402,21.231,21.231,21367.0
2017-08-22 10:40:00,23.16,23.17,23.15,23.15,101265.0,21.2218,21.231,21.2127,21.2127,101265.0
2017-08-22 10:45:00,23.15,23.17,23.15,23.17,17831.0,21.2127,21.231,21.2127,21.231,17831.0
2017-08-22 10:50:00,23.17,23.17,23.15,23.17,52714.0,21.231,21.231,21.2127,21.231,52714.0
2017-08-22 10:55:00,23.17,23.2,23.17,23.18,22678.0,21.231,21.2585,21.231,21.2402,22678.0
2017-08-22 11:00:00,23.18,23.18,23.16,23.16,23122.0,21.2402,21.2402,21.2218,21.2218,23122.0
2017-08-22 11:05:00,23.17,23.18,23.17,23.17,25000.0,21.231,21.2402,21.231,21.231,25000.0
2017-08-22 11:10:00,23.17,23.23,23.17,23.21,42192.0,21.231,21.286,21.231,21.2677,42192.0
2017-08-22 11:15:00,23.2,23.2,23.17,23.17,12758.0,21.2585,21.2585,21.231,21.231,12758.0
2017-08-22 11:20:00,23.17,23.19,23.17,23.17,55702.0,21.231,21.2493,21.231,21.231,55702.0
2017-08-22 11:25:00,23.18,23.19,23.18,23.19,15806.0,21.2402,21.2493,21.2402,21.2493,15806.0
2017-08-22 11:30:00,23.19,23.2,23.18,23.18,14848.0,21.2493,21.2585,21.2402,21.2402,14848.0
2017-08-22 11:35:00,23.18,23.18,23.18,23.18,16651.0,21.2402,21.2402,21.2402,21.2402,16651.0
2017-08-22 11:40:00,23.18,23.19,23.18,23.19,2797.0,21.2402,21.2493,21.2402,21.2493,2797.0
2017-08-22 11:45:00,23.19,23.19,23.17,23.17,23429.0,21.2493,21.2493,21.231,21.231,23429.0
2017-08-22 11:50:00,23.17,23.18,23.17,23.17,13815.0,21.231,21.2402,21.231,21.231,13815.0
2017-08-22 11:55:00,23.16,23.16,23.14,23.16,53773.0,21.2218,21.2218,21.2035,21.2218,53773.0
2017-08-22 12:00:00,23.15,23.15,23.15,23.15,2143.0,21.2127,21.2127,21.2127,21.2127,2143.0
2017-08-22 12:05:00,23.15,23.16,23.15,23.15,10606.0,21.2127,21.2218,21.2127,21.2127,10606.0
2017-08-22 12:10:00,23.14,23.15,23.14,23.15,14935.0,21.2035,21.2127,21.2035,21.2127,14935.0
2017-08-22 12:15:00,23.15,23.16,23.15,23.15,24756.0,21.2127,21.2218,21.2127,21.2127,24756.0
2017-08-22 12:20:00,23.15,23.17,23.15,23.16,24465.0,21.2127,21.231,21.2127,21.2218,24465.0
2017-08-22 12:25:00,23.16,23.17,23.16,23.17,15421.0,21.2218,21.231,21.2218,21.231,15421.0
2017-08-22 12:30:00,23.17,23.17,23.15,23.15,15191.0,21.231,21.231,21.2127,21.2127,15191.0
2017-08-22 12:35:00,23.15,23.15,23.14,23.15,12511.0,21.2127,21.2127,21.2035,21.2127,12511.0
2017-08-22 12:40:00,23.14,23.14,23.13,23.13,20324.0,21.2035,21.2035,21.1944,21.1944,20324.0
2017-08-22 12:45:00,23.14,23.15,23.13,23.13,6217.0,21.2035,21.2127,21.1944,21.1944,6217.0
2017-08-22 12:50:00,23.13,23.13,23.12,23.12,14514.0,21.1944,21.1944,21.1852,21.1852,14514.0
2017-08-22 12:55:00,23.12,23.12,23.1,23.12,27178.0,21.1852,21.1852,21.1669,21.1852,27178.0
2017-08-22 13:00:00,23.12,23.12,23.1,23.11,23129.0,21.1852,21.1852,21.1669,21.176,23129.0
2017-08-22 13:05:00,23.11,23.15,23.11,23.13,42168.0,21.176,21.2127,21.176,21.1944,42168.0
2017-08-22 13:10:00,23.14,23.14,23.12,23.13,10960.0,21.2035,21.2035,21.1852,21.1944,10960.0
2017-08-22 13:15:00,23.13,23.13,23.11,23.13,7004.0,21.1944,21.1944,21.176,21.1944,7004.0
2017-08-22 13:20:00,23.13,23.13,23.1,23.12,39021.0,21.1944,21.1944,21.1669,21.1852,39021.0
2017-08-22 13:25:00,23.12,23.12,23.1,23.11,14279.0,21.1852,21.1852,21.1669,21.176,14279.0
2017-08-22 13:30:00,23.11,23.14,23.11,23.12,19203.0,21.176,21.2035,21.176,21.1852,19203.0
2017-08-22 13:35:00,23.11,23.12,23.1,23.12,18601.0,21.176,21.1852,21.1669,21.1852,18601.0
2017-08-22 13:40:00,23.11,23.11,23.09,23.11,22737.0,21.176,21.176,21.1577,21.176,22737.0
2017-08-22 13:45:00,23.1,23.13,23.09,23.13,75217.0,21.1669,21.1944,21.1577,21.1944,75217.0
2017-08-22 13:50:00,23.13,23.13,23.11,23.12,11338.0,21.1944,21.1944,21.176,21.1852,11338.0
2017-08-22 13:55:00,23.13,23.14,23.11,23.11,23853.0,21.1944,21.2035,21.176,21.176,23853.0
2017-08-22 14:00:00,23.11,23.13,23.11,23.12,22224.0,21.176,21.1944,21.176,21.1852,22224.0
2017-08-22 14:05:00,23.12,23.13,23.12,23.13,23834.0,21.1852,21.1944,21.1852,21.1944,23834.0
2017-08-22 14:10:00,23.14,23.14,23.13,23.14,11253.0,21.2035,21.2035,21.1944,21.2035,11253.0
2017-08-22 14:15:00,23.14,23.14,23.13,23.14,26902.0,21.2035,21.2035,21.1944,21.2035,26902.0
2017-08-22 14:20:00,23.14,23.14,23.12,23.12,14030.0,21.2035,21.2035,21.1852,21.1852,14030.0
2017-08-22 14:25:00,23.11,23.12,23.1,23.11,41110.0,21.176,21.1852,21.1669,21.176,41110.0
2017-08-22 14:30:00,23.11,23.12,23.09,23.12,36353.0,21.176,21.1852,21.1577,21.1852,36353.0
2017-08-22 14:35:00,23.11,23.14,23.11,23.13,21506.0,21.176,21.2035,21.176,21.1944,21506.0
2017-08-22 14:40:00,23.14,23.15,23.14,23.15,17387.0,21.2035,21.2127,21.2035,21.2127,17387.0
2017-08-22 14:45:00,23.15,23.17,23.15,23.16,28450.0,21.2127,21.231,21.2127,21.2218,28450.0
2017-08-22 14:50:00,23.15,23.16,23.15,23.16,15300.0,21.2127,21.2218,21.2127,21.2218,15300.0
2017-08-22 14:55:00,23.16,23.17,23.15,23.15,50860.0,21.2218,21.231,21.2127,21.2127,50860.0
2017-08-22 15:00:00,23.15,23.15,23.14,23.14,900.0,21.2127,21.2127,21.2035,21.2035,900.0
2017-08-22 15:05:00,23.15,23.17,23.15,23.17,41245.0,21.2127,21.231,21.2127,21.231,41245.0
2017-08-22 15:10:00,23.17,23.18,23.17,23.18,21971.0,21.231,21.2402,21.231,21.2402,21971.0
2017-08-22 15:15:00,23.18,23.18,23.17,23.18,51044.0,21.2402,21.2402,21.231,21.2402,51044.0
2017-08-22 15:20:00,23.18,23.18,23.17,23.17,31382.0,21.2402,21.2402,21.231,21.231,31382.0
2017-08-22 15:25:00,23.18,23.18,23.17,23.17,34752.0,21.2402,21.2402,21.231,21.231,34752.0
2017-08-22 15:30:00,23.17,23.18,23.17,23.18,66329.0,21.231,21.2402,21.231,21.2402,66329.0
2017-08-22 15:35:00,23.18,23.18,23.17,23.17,102081.0,21.2402,21.2402,21.231,21.231,102081.0
2017-08-22 15:40:00,23.17,23.17,23.14,23.14,163284.0,21.231,21.231,21.2035,21.2035,163284.0
2017-08-22 15:45:00,23.14,23.16,23.13,23.14,135020.0,21.2035,21.2218,21.1944,21.2035,135020.0
2017-08-22 15:50:00,23.14,23.15,23.14,23.14,37428.0,21.2035,21.2127,21.2035,21.2035,37428.0
2017-08-22 15:55:00,23.14,23.14,23.08,23.1,653970.0,21.2035,21.2035,21.1485,21.1669,653970.0
2017-08-23 09:30:00,23.21,23.21,23.13,23.16,127692.0,21.2677,21.2677,21.1944,21.2218,127692.0
2017-08-23 09:35:00,23.16,23.16,23.1,23.12,93087.0,21.2218,21.2218,21.1669,21.1852,93087.0
2017-08-23 09:40:00,23.12,23.13,23.11,23.13,105853.0,21.1852,21.1944,21.176,21.1944,105853.0
2017-08-23 09:45:00,23.14,23.14,23.11,23.13,146934.0,21.2035,21.2035,21.176,21.1944,146934.0
2017-08-23 09:50:00,23.13,23.14,23.12,23.13,39263.0,21.1944,21.2035,21.1852,21.1944,39263.0
2017-08-23 09:55:00,23.13,23.14,23.12,23.13,50129.0,21.1944,21.2035,21.1852,21.1944,50129.0
2017-08-23 10:00:00,23.14,23.19,23.14,23.19,98695.0,21.2035,21.2493,21.2035,21.2493,98695.0
2017-08-23 10:05:00,23.19,23.19,23.17,23.17,59898.0,21.2493,21.2493,21.231,21.231,59898.0
2017-08-23 10:10:00,23.16,23.22,23.15,23.17,214056.0,21.2218,21.2768,21.2127,21.231,214056.0
2017-08-23 10:15:00,23.17,23.18,23.16,23.16,66749.0,21.231,21.2402,21.2218,21.2218,66749.0
2017-08-23 10:20:00,23.16,23.17,23.15,23.15,28071.0,21.2218,21.231,21.2127,21.2127,28071.0
2017-08-23 10:25:00,23.14,23.15,23.14,23.14,16228.0,21.2035,21.2127,21.2035,21.2035,16228.0
2017-08-23 10:30:00,23.14,23.16,23.13,23.13,35531.0,21.2035,21.2218,21.1944,21.1944,35531.0
2017-08-23 10:35:00,23.13,23.15,23.12,23.12,23940.0,21.1944,21.2127,21.1852,21.1852,23940.0
2017-08-23 10:40:00,23.12,23.14,23.12,23.14,11164.0,21.1852,21.2035,21.1852,21.2035,11164.0
2017-08-23 10:45:00,23.15,23.15,23.14,23.14,18172.0,21.2127,21.2127,21.2035,21.2035,18172.0
2017-08-23 10:50:00,23.14,23.15,23.13,23.13,18300.0,21.2035,21.2127,21.1944,21.1944,18300.0
2017-08-23 10:55:00,23.14,23.16,23.14,23.15,24682.0,21.2035,21.2218,21.2035,21.2127,24682.0
2017-08-23 11:00:00,23.16,23.16,23.13,23.13,33336.0,21.2218,21.2218,21.1944,21.1944,33336.0
2017-08-23 11:05:00,23.13,23.14,23.13,23.14,15891.0,21.1944,21.2035,21.1944,21.2035,15891.0
2017-08-23 11:10:00,23.13,23.15,23.13,23.14,13304.0,21.1944,21.2127,21.1944,21.2035,13304.0
2017-08-23 11:15:00,23.14,23.14,23.13,23.13,7100.0,21.2035,21.2035,21.1944,21.1944,7100.0
2017-08-23 11:20:00,23.12,23.14,23.12,23.13,17000.0,21.1852,21.2035,21.1852,21.1944,17000.0
2017-08-23 11:25:00,23.11,23.13,23.11,23.13,18960.0,21.176,21.1944,21.176,21.1944,18960.0
2017-08-23 11:30:00,23.13,23.13,23.11,23.12,20200.0,21.1944,21.1944,21.176,21.1852,20200.0
2017-08-23 11:35:00,23.11,23.11,23.08,23.09,56182.0,21.176,21.176,21.1485,21.1577,56182.0
2017-08-23 11:40:00,23.09,23.12,23.09,23.11,32552.0,21.1577,21.1852,21.1577,21.176,32552.0
2017-08-23 11:45:00,23.11,23.12,23.1,23.11,8900.0,21.176,21.1852,21.1669,21.176,8900.0
2017-08-23 11:50:00,23.11,23.13,23.11,23.13,35867.0,21.176,21.1944,21.176,21.1944,35867.0
2017-08-23 11:55:00,23.13,23.15,23.13,23.14,8580.0,21.1944,21.2127,21.1944,21.2035,8580.0
2017-08-23 12:00:00,23.14,23.14,23.13,23.13,11785.0,21.2035,21.2035,21.1944,21.1944,11785.0
2017-08-23 12:05:00,23.13,23.14,23.11,23.11,48499.0,21.1944,21.2035,21.176,21.176,48499.0
2017-08-23 12:10:00,23.12,23.12,23.12,23.12,11100.0,21.1852,21.1852,21.1852,21.1852,11100.0
2017-08-23 12:15:00,23.11,23.13,23.1,23.13,21200.0,21.176,21.1944,21.1669,21.1944,21200.0
2017-08-23 12:20:00,23.14,23.14,23.14,23.14,24221.0,21.2035,21.2035,21.2035,21.2035,24221.0
2017-08-23 12:25:00,23.14,23.14,23.14,23.14,2398.0,21.2035,21.2035,21.2035,21.2035,2398.0
2017-08-23 12:30:00,23.14,23.16,23.14,23.15,54859.0,21.2035,21.2218,21.2035,21.2127,54859.0
2017-08-23 12:35:00,23.14,23.14,23.14,23.14,6200.0,21.2035,21.2035,21.2035,21.2035,6200.0
2017-08-23 12:40:00,23.14,23.14,23.13,23.13,29800.0,21.2035,21.2035,21.1944,21.1944,29800.0
2017-08-23 12:45:00,23.13,23.13,23.11,23.11,19350.0,21.1944,21.1944,21.176,21.176,19350.0
2017-08-23 12:50:00,23.11,23.12,23.11,23.11,5400.0,21.176,21.1852,21.176,21.176,5400.0
2017-08-23 12:55:00,23.12,23.13,23.12,23.13,10956.0,21.1852,21.1944,21.1852,21.1944,10956.0
2017-08-23 13:00:00,23.13,23.14,23.13,23.14,27378.0,21.1944,21.2035,21.1944,21.2035,27378.0
2017-08-23 13:05:00,23.15,23.15,23.13,23.14,7600.0,21.2127,21.2127,21.1944,21.2035,7600.0
2017-08-23 13:10:00,23.13,23.14,23.13,23.14,2173.0,21.1944,21.2035,21.1944,21.2035,2173.0
2017-08-23 13:15:00,23.14,23.16,23.14,23.16,17400.0,21.2035,21.2218,21.2035,21.2218,17400.0
2017-08-23 13:20:00,23.15,23.16,23.15,23.16,3900.0,21.2127,21.2218,21.2127,21.2218,3900.0
2017-08-23 13:25:00,23.16,23.17,23.16,23.17,40942.0,21.2218,21.231,21.2218,21.231,40942.0
2017-08-23 13:30:00,23.17,23.18,23.17,23.17,18079.0,21.231,21.2402,21.231,21.231,18079.0
2017-08-23 13:35:00,23.17,23.17,23.15,23.16,17742.0,21.231,21.231,21.2127,21.2218,17742.0
2017-08-23 13:40:00,23.17,23.17,23.17,23.17,14817.0,21.231,21.231,21.231,21.231,14817.0
2017-08-23 13:45:00,23.17,23.18,23.17,23.17,21000.0,21.231,21.2402,21.231,21.231,21000.0
2017-08-23 13:50:00,23.18,23.18,23.17,23.18,20600.0,21.2402,21.2402,21.231,21.2402,20600.0
2017-08-23 13:55:00,23.17,23.17,23.17,23.17,14700.0,21.231,21.231,21.231,21.231,14700.0
2017-08-23 14:00:00,23.17,23.17,23.16,23.17,10480.0,21.231,21.231,21.2218,21.231,10480.0
2017-08-23 14:05:00,23.17,23.17,23.15,23.16,19671.0,21.231,21.231,21.2127,21.2218,19671.0
2017-08-23 14:10:00,23.15,23.16,23.15,23.16,7300.0,21.2127,21.2218,21.2127,21.2218,7300.0
2017-08-23 14:15:00,23.16,23.16,23.15,23.15,10200.0,21.2218,21.2218,21.2127,21.2127,10200.0
2017-08-23 14:20:00,23.15,23.16,23.15,23.15,20758.0,21.2127,21.2218,21.2127,21.2127,20758.0
2017-08-23 14:25:00,23.16,23.16,23.16,23.16,7766.0,21.2218,21.2218,21.2218,21.2218,7766.0
2017-08-23 14:30:00,23.16,23.16,23.16,23.16,6500.0,21.2218,21.2218,21.2218,21.2218,6500.0
2017-08-23 14:35:00,23.16,23.17,23.16,23.16,44190.0,21.2218,21.231,21.2218,21.2218,44190.0
2017-08-23 14:40:00,23.17,23.17,23.17,23.17,20182.0,21.231,21.231,21.231,21.231,20182.0
2017-08-23 14:45:00,23.17,23.19,23.17,23.19,38119.0,21.231,21.2493,21.231,21.2493,38119.0
2017-08-23 14:50:00,23.19,23.19,23.19,23.19,25261.0,21.2493,21.2493,21.2493,21.2493,25261.0
2017-08-23 14:55:00,23.19,23.19,23.19,23.19,14005.0,21.2493,21.2493,21.2493,21.2493,14005.0
2017-08-23 15:00:00,23.2,23.22,23.19,23.22,30135.0,21.2585,21.2768,21.2493,21.2768,30135.0
2017-08-23 15:05:00,23.22,23.22,23.22,23.22,34638.0,21.2768,21.2768,21.2768,21.2768,34638.0
2017-08-23 15:10:00,23.22,23.23,23.22,23.23,25090.0,21.2768,21.286,21.2768,21.286,25090.0
2017-08-23 15:15:00,23.23,23.24,23.22,23.23,112332.0,21.286,21.2952,21.2768,21.286,112332.0
2017-08-23 15:20:00,23.23,23.23,23.22,23.22,65405.0,21.286,21.286,21.2768,21.2768,65405.0
2017-08-23 15:25:00,23.22,23.22,23.2,23.22,52700.0,21.2768,21.2768,21.2585,21.2768,52700.0
2017-08-23 15:30:00,23.22,23.24,23.22,23.24,49804.0,21.2768,21.2952,21.2768,21.2952,49804.0
2017-08-23 15:35:00,23.24,23.24,23.21,23.22,77881.0,21.2952,21.2952,21.2677,21.2768,77881.0
2017-08-23 15:40:00,23.23,23.24,23.22,23.24,124822.0,21.286,21.2952,21.2768,21.2952,124822.0
2017-08-23 15:45:00,23.25,23.27,23.25,23.25,260191.0,21.3043,21.3226,21.3043,21.3043,260191.0
2017-08-23 15:50:00,23.26,23.31,23.25,23.3,373597.0,21.3135,21.3593,21.3043,21.3501,373597.0
2017-08-23 15:55:00,23.31,23.31,23.26,23.27,783346.0,21.3593,21.3593,21.3135,21.3226,783346.0
2017-08-24 09:30:00,23.23,23.26,23.22,23.23,174126.0,21.286,21.3135,21.2768,21.286,174126.0
2017-08-24 09:35:00,23.23,23.25,23.19,23.25,82709.0,21.286,21.3043,21.2493,21.3043,82709.0
2017-08-24 09:40:00,23.24,23.26,23.22,23.26,83527.0,21.2952,21.3135,21.2768,21.3135,83527.0
2017-08-24 09:45:00,23.26,23.26,23.23,23.26,57040.0,21.3135,21.3135,21.286,21.3135,57040.0
2017-08-24 09:50:00,23.27,23.3,23.27,23.28,88322.0,21.3226,21.3501,21.3226,21.3318,88322.0
2017-08-24 09:55:00,23.28,23.29,23.26,23.28,28838.0,21.3318,21.341,21.3135,21.3318,28838.0
2017-08-24 10:00:00,23.29,23.3,23.25,23.25,94794.0,21.341,21.3501,21.3043,21.3043,94794.0
2017-08-24 10:05:00,23.25,23.26,23.23,23.25,82872.0,21.3043,21.3135,21.286,21.3043,82872.0
2017-08-24 10:10:00,23.26,23.29,23.25,23.26,72793.0,21.3135,21.341,21.3043,21.3135,72793.0
2017-08-24 10:15:00,23.26,23.31,23.26,23.29,133790.0,21.3135,21.3593,21.3135,21.341,133790.0
2017-08-24 10:20:00,23.28,23.3,23.27,23.3,56283.0,21.3318,21.3501,21.3226,21.3501,56283.0
2017-08-24 10:25:00,23.3,23.31,23.3,23.3,30813.0,21.3501,21.3593,21.3501,21.3501,30813.0
2017-08-24 10:30:00,23.3,23.31,23.26,23.27,57348.0,21.3501,21.3593,21.3135,21.3226,57348.0
2017-08-24 10:35:00,23.26,23.26,23.2,23.22,87991.0,21.3135,21.3135,21.2585,21.2768,87991.0
2017-08-24 10:40:00,23.22,23.22,23.18,23.21,65557.0,21.2768,21.2768,21.2402,21.2677,65557.0
2017-08-24 10:45:00,23.21,23.23,23.2,23.23,35827.0,21.2677,21.286,21.2585,21.286,35827.0
2017-08-24 10:50:00,23.22,23.22,23.19,23.2,29408.0,21.2768,21.2768,21.2493,21.2585,29408.0
2017-08-24 10:55:00,23.21,23.23,23.2,23.23,35728.0,21.2677,21.286,21.2585,21.286,35728.0
2017-08-24 11:00:00,23.24,23.24,23.22,23.22,13424.0,21.2952,21.2952,21.2768,21.2768,13424.0
2017-08-24 11:05:00,23.21,23.23,23.2,23.22,52326.0,21.2677,21.286,21.2585,21.2768,52326.0
2017-08-24 11:10:00,23.22,23.25,23.22,23.24,53371.0,21.2768,21.3043,21.2768,21.2952,53371.0
2017-08-24 11:15:00,23.25,23.28,23.25,23.27,67335.0,21.3043,21.3318,21.3043,21.3226,67335.0
2017-08-24 11:20:00,23.27,23.29,23.25,23.25,55423.0,21.3226,21.341,21.3043,21.3043,55423.0
2017-08-24 11:25:00,23.26,23.31,23.26,23.27,65451.0,21.3135,21.3593,21.3135,21.3226,65451.0
2017-08-24 11:30:00,23.26,23.31,23.26,23.3,196128.0,21.3135,21.3593,21.3135,21.3501,196128.0
2017-08-24 11:35:00,23.31,23.31,23.29,23.31,53331.0,21.3593,21.3593,21.341,21.3593,53331.0
2017-08-24 11:40:00,23.3,23.3,23.28,23.3,76231.0,21.3501,21.3501,21.3318,21.3501,76231.0
2017-08-24 11:45:00,23.3,23.31,23.28,23.29,34037.0,21.3501,21.3593,21.3318,21.341,34037.0
2017-08-24 11:50:00,23.3,23.32,23.3,23.3,49424.0,21.3501,21.3685,21.3501,21.3501,49424.0
2017-08-24 11:55:00,23.31,23.33,23.31,23.32,72001.0,21.3593,21.3776,21.3593,21.3685,72001.0
2017-08-24 12:00:00,23.32,23.32,23.31,23.31,32700.0,21.3685,21.3685,21.3593,21.3593,32700.0
2017-08-24 12:05:00,23.3,23.31,23.3,23.31,36637.0,21.3501,21.3593,21.3501,21.3593,36637.0
2017-08-24 12:10:00,23.31,23.31,23.3,23.3,12830.0,21.3593,21.3593,21.3501,21.3501,12830.0
2017-08-24 12:15:00,23.3,23.31,23.3,23.31,18145.0,21.3501,21.3593,21.3501,21.3593,18145.0
2017-08-24 12:20:00,23.31,23.32,23.29,23.29,43807.0,21.3593,21.3685,21.341,21.341,43807.0
2017-08-24 12:25:00,23.3,23.31,23.3,23.31,5396.0,21.3501,21.3593,21.3501,21.3593,5396.0
2017-08-24 12:30:00,23.31,23.32,23.29,23.32,19660.0,21.3593,21.3685,21.341,21.3685,19660.0
2017-08-24 12:35:00,23.32,23.33,23.32,23.33,41548.0,21.3685,21.3776,21.3685,21.3776,41548.0
2017-08-24 12:40:00,23.33,23.33,23.32,23.33,24529.0,21.3776,21.3776,21.3685,21.3776,24529.0
2017-08-24 12:45:00,23.33,23.35,23.33,23.33,27210.0,21.3776,21.3959,21.3776,21.3776,27210.0
2017-08-24 12:50:00,23.33,23.35,23.33,23.35,26609.0,21.3776,21.3959,21.3776,21.3959,26609.0
2017-08-24 12:55:00,23.34,23.36,23.34,23.36,21432.0,21.3868,21.4051,21.3868,21.4051,21432.0
2017-08-24 13:00:00,23.36,23.39,23.36,23.38,71065.0,21.4051,21.4326,21.4051,21.4234,71065.0
2017-08-24 13:05:00,23.38,23.4,23.36,23.39,42134.0,21.4234,21.4418,21.4051,21.4326,42134.0
2017-08-24 13:10:00,23.39,23.39,23.35,23.35,51380.0,21.4326,21.4326,21.3959,21.3959,51380.0
2017-08-24 13:15:00,23.35,23.38,23.35,23.37,72500.0,21.3959,21.4234,21.3959,21.4143,72500.0
2017-08-24 13:20:00,23.38,23.39,23.38,23.39,64347.0,21.4234,21.4326,21.4234,21.4326,64347.0
2017-08-24 13:25:00,23.4,23.42,23.4,23.41,29367.0,21.4418,21.4601,21.4418,21.4509,29367.0
2017-08-24 13:30:00,23.41,23.43,23.41,23.43,65371.0,21.4509,21.4693,21.4509,21.4693,65371.0
2017-08-24 13:35:00,23.42,23.42,23.39,23.39,74827.0,21.4601,21.4601,21.4326,21.4326,74827.0
2017-08-24 13:40:00,23.39,23.43,23.39,23.43,47145.0,21.4326,21.4693,21.4326,21.4693,47145.0
2017-08-24 13:45:00,23.43,23.43,23.4,23.41,36301.0,21.4693,21.4693,21.4418,21.4509,36301.0
2017-08-24 13:50:00,23.41,23.44,23.41,23.44,37988.0,21.4509,21.4784,21.4509,21.4784,37988.0
2017-08-24 13:55:00,23.44,23.45,23.42,23.43,64068.0,21.4784,21.4876,21.4601,21.4693,64068.0
2017-08-24 14:00:00,23.43,23.43,23.43,23.43,7829.0,21.4693,21.4693,21.4693,21.4693,7829.0
2017-08-24 14:05:00,23.43,23.44,23.42,23.42,69071.0,21.4693,21.4784,21.4601,21.4601,69071.0
2017-08-24 14:10:00,23.42,23.43,23.42,23.42,47184.0,21.4601,21.4693,21.4601,21.4601,47184.0
2017-08-24 14:15:00,23.42,23.42,23.38,23.38,38568.0,21.4601,21.4601,21.4234,21.4234,38568.0
2017-08-24 14:20:00,23.38,23.38,23.38,23.38,34494.0,21.4234,21.4234,21.4234,21.4234,34494.0
2017-08-24 14:25:00,23.37,23.39,23.36,23.39,35990.0,21.4143,21.4326,21.4051,21.4326,35990.0
2017-08-24 14:30:00,23.4,23.41,23.38,23.41,55112.0,21.4418,21.4509,21.4234,21.4509,55112.0
2017-08-24 14:35:00,23.41,23.42,23.41,23.42,38905.0,21.4509,21.4601,21.4509,21.4601,38905.0
2017-08-24 14:40:00,23.41,23.41,23.4,23.4,73648.0,21.4509,21.4509,21.4418,21.4418,73648.0
2017-08-24 14:45:00,23.39,23.39,23.39,23.39,21221.0,21.4326,21.4326,21.4326,21.4326,21221.0
2017-08-24 14:50:00,23.39,23.39,23.38,23.38,33179.0,21.4326,21.4326,21.4234,21.4234,33179.0
2017-08-24 14:55:00,23.38,23.39,23.35,23.36,53032.0,21.4234,21.4326,21.3959,21.4051,53032.0
2017-08-24 15:00:00,23.36,23.36,23.34,23.35,32792.0,21.4051,21.4051,21.3868,21.3959,32792.0
2017-08-24 15:05:00,23.35,23.37,23.35,23.37,28656.0,21.3959,21.4143,21.3959,21.4143,28656.0
2017-08-24 15:10:00,23.37,23.38,23.36,23.37,49484.0,21.4143,21.4234,21.4051,21.4143,49484.0
2017-08-24 15:15:00,23.37,23.38,23.35,23.35,60524.0,21.4143,21.4234,21.3959,21.3959,60524.0
2017-08-24 15:20:00,23.36,23.36,23.34,23.34,46170.0,21.4051,21.4051,21.3868,21.3868,46170.0
2017-08-24 15:25:00,23.35,23.36,23.35,23.35,8400.0,21.3959,21.4051,21.3959,21.3959,8400.0
2017-08-24 15:30:00,23.35,23.38,23.35,23.36,111940.0,21.3959,21.4234,21.3959,21.4051,111940.0
2017-08-24 15:35:00,23.35,23.35,23.33,23.33,117473.0,21.3959,21.3959,21.3776,21.3776,117473.0
2017-08-24 15:40:00,23.33,23.34,23.32,23.33,83489.0,21.3776,21.3868,21.3685,21.3776,83489.0
2017-08-24 15:45:00,23.33,23.33,23.32,23.33,9423.0,21.3776,21.3776,21.3685,21.3776,9423.0
2017-08-24 15:50:00,23.33,23.33,23.29,23.32,153180.0,21.3776,21.3776,21.341,21.3685,153180.0
2017-08-24 15:55:00,23.32,23.36,23.31,23.34,302606.0,21.3685,21.4051,21.3593,21.3868,302606.0
2017-08-25 09:30:00,23.44,23.48,23.4,23.48,217364.0,21.4784,21.5151,21.4418,21.5151,217364.0
2017-08-25 09:35:00,23.47,23.5,23.45,23.48,86781.0,21.5059,21.5334,21.4876,21.5151,86781.0
2017-08-25 09:40:00,23.48,23.48,23.22,23.35,499662.0,21.5151,21.5151,21.2768,21.3959,499662.0
2017-08-25 09:45:00,23.35,23.36,23.32,23.32,139166.0,21.3959,21.4051,21.3685,21.3685,139166.0
2017-08-25 09:50:00,23.31,23.31,23.24,23.26,172915.0,21.3593,21.3593,21.2952,21.3135,172915.0
2017-08-25 09:55:00,23.25,23.26,23.22,23.26,203088.0,21.3043,21.3135,21.2768,21.3135,203088.0
2017-08-25 10:00:00,23.25,23.5,23.22,23.37,380295.0,21.3043,21.5334,21.2768,21.4143,380295.0
2017-08-25 10:05:00,23.38,23.48,23.38,23.46,242106.0,21.4234,21.5151,21.4234,21.4967,242106.0
2017-08-25 10:10:00,23.46,23.47,23.4,23.43,136302.0,21.4967,21.5059,21.4418,21.4693,136302.0
2017-08-25 10:15:00,23.43,23.43,23.39,23.41,92432.0,21.4693,21.4693,21.4326,21.4509,92432.0
2017-08-25 10:20:00,23.4,23.44,23.4,23.44,98214.0,21.4418,21.4784,21.4418,21.4784,98214.0
2017-08-25 10:25:00,23.45,23.47,23.42,23.47,46131.0,21.4876,21.5059,21.4601,21.5059,46131.0
2017-08-25 10:30:00,23.47,23.49,23.44,23.49,119889.0,21.5059,21.5242,21.4784,21.5242,119889.0
2017-08-25 10:35:00,23.49,23.49,23.44,23.47,73056.0,21.5242,21.5242,21.4784,21.5059,73056.0
2017-08-25 10:40:00,23.47,23.49,23.47,23.49,64600.0,21.5059,21.5242,21.5059,21.5242,64600.0
2017-08-25 10:45:00,23.48,23.49,23.47,23.49,56104.0,21.5151,21.5242,21.5059,21.5242,56104.0
2017-08-25 10:50:00,23.5,23.51,23.44,23.45,163400.0,21.5334,21.5426,21.4784,21.4876,163400.0
2017-08-25 10:55:00,23.45,23.46,23.43,23.45,35977.0,21.4876,21.4967,21.4693,21.4876,35977.0
2017-08-25 11:00:00,23.46,23.58,23.46,23.57,186583.0,21.4967,21.6067,21.4967,21.5975,186583.0
2017-08-25 11:05:00,23.58,23.58,23.54,23.54,89470.0,21.6067,21.6067,21.57,21.57,89470.0
2017-08-25 11:10:00,23.53,23.57,23.52,23.56,146111.0,21.5609,21.5975,21.5517,21.5884,146111.0
2017-08-25 11:15:00,23.57,23.57,23.51,23.52,54406.0,21.5975,21.5975,21.5426,21.5517,54406.0
2017-08-25 11:20:00,23.52,23.53,23.52,23.53,7941.0,21.5517,21.5609,21.5517,21.5609,7941.0
2017-08-25 11:25:00,23.53,23.55,23.52,23.53,24475.0,21.5609,21.5792,21.5517,21.5609,24475.0
2017-08-25 11:30:00,23.53,23.53,23.5,23.52,44312.0,21.5609,21.5609,21.5334,21.5517,44312.0
2017-08-25 11:35:00,23.51,23.52,23.49,23.49,23153.0,21.5426,21.5517,21.5242,21.5242,23153.0
2017-08-25 11:40:00,23.49,23.49,23.45,23.45,89251.0,21.5242,21.5242,21.4876,21.4876,89251.0
2017-08-25 11:45:00,23.44,23.47,23.42,23.47,37871.0,21.4784,21.5059,21.4601,21.5059,37871.0
2017-08-25 11:50:00,23.47,23.47,23.45,23.46,15873.0,21.5059,21.5059,21.4876,21.4967,15873.0
2017-08-25 11:55:00,23.46,23.47,23.45,23.47,33477.0,21.4967,21.5059,21.4876,21.5059,33477.0
2017-08-25 12:00:00,23.48,23.48,23.47,23.48,53174.0,21.5151,21.5151,21.5059,21.5151,53174.0
2017-08-25 12:05:00,23.48,23.49,23.48,23.49,26398.0,21.5151,21.5242,21.5151,21.5242,26398.0
2017-08-25 12:10:00,23.49,23.5,23.48,23.5,30195.0,21.5242,21.5334,21.5151,21.5334,30195.0
2017-08-25 12:15:00,23.5,23.5,23.49,23.49,30954.0,21.5334,21.5334,21.5242,21.5242,30954.0
2017-08-25 12:20:00,23.49,23.49,23.47,23.47,8710.0,21.5242,21.5242,21.5059,21.5059,8710.0
2017-08-25 12:25:00,23.47,23.48,23.46,23.47,13780.0,21.5059,21.5151,21.4967,21.5059,13780.0
2017-08-25 12:30:00,23.47,23.48,23.47,23.48,49634.0,21.5059,21.5151,21.5059,21.5151,49634.0
2017-08-25 12:35:00,23.47,23.47,23.46,23.46,12400.0,21.5059,21.5059,21.4967,21.4967,12400.0
2017-08-25 12:40:00,23.46,23.48,23.46,23.48,27121.0,21.4967,21.5151,21.4967,21.5151,27121.0
2017-08-25 12:45:00,23.48,23.5,23.48,23.5,17818.0,21.5151,21.5334,21.5151,21.5334,17818.0
2017-08-25 12:50:00,23.49,23.5,23.49,23.5,53826.0,21.5242,21.5334,21.5242,21.5334,53826.0
2017-08-25 12:55:00,23.5,23.51,23.5,23.51,20285.0,21.5334,21.5426,21.5334,21.5426,20285.0
2017-08-25 13:00:00,23.51,23.51,23.49,23.49,17400.0,21.5426,21.5426,21.5242,21.5242,17400.0
2017-08-25 13:05:00,23.5,23.5,23.48,23.5,37150.0,21.5334,21.5334,21.5151,21.5334,37150.0
2017-08-25 13:10:00,23.49,23.5,23.48,23.48,22500.0,21.5242,21.5334,21.5151,21.5151,22500.0
2017-08-25 13:15:00,23.48,23.48,23.48,23.48,7034.0,21.5151,21.5151,21.5151,21.5151,7034.0
2017-08-25 13:20:00,23.48,23.49,23.47,23.49,13636.0,21.5151,21.5242,21.5059,21.5242,13636.0
2017-08-25 13:25:00,23.49,23.5,23.49,23.49,31383.0,21.5242,21.5334,21.5242,21.5242,31383.0
2017-08-25 13:30:00,23.49,23.5,23.49,23.5,3376.0,21.5242,21.5334,21.5242,21.5334,3376.0
2017-08-25 13:35:00,23.5,23.5,23.49,23.49,25578.0,21.5334,21.5334,21.5242,21.5242,25578.0
2017-08-25 13:40:00,23.49,23.5,23.49,23.5,1435.0,21.5242,21.5334,21.5242,21.5334,1435.0
2017-08-25 13:45:00,23.5,23.5,23.49,23.49,28235.0,21.5334,21.5334,21.5242,21.5242,28235.0
2017-08-25 13:50:00,23.49,23.5,23.47,23.48,26496.0,21.5242,21.5334,21.5059,21.5151,26496.0
2017-08-25 13:55:00,23.48,23.49,23.48,23.49,3886.0,21.5151,21.5242,21.5151,21.5242,3886.0
2017-08-25 14:00:00,23.48,23.48,23.46,23.46,22896.0,21.5151,21.5151,21.4967,21.4967,22896.0
2017-08-25 14:05:00,23.47,23.47,23.44,23.44,13143.0,21.5059,21.5059,21.4784,21.4784,13143.0
2017-08-25 14:10:00,23.44,23.44,23.44,23.44,13591.0,21.4784,21.4784,21.4784,21.4784,13591.0
2017-08-25 14:15:00,23.44,23.44,23.42,23.43,34890.0,21.4784,21.4784,21.4601,21.4693,34890.0
2017-08-25 14:20:00,23.43,23.43,23.42,23.43,54342.0,21.4693,21.4693,21.4601,21.4693,54342.0
2017-08-25 14:25:00,23.43,23.44,23.43,23.44,5299.0,21.4693,21.4784,21.4693,21.4784,5299.0
2017-08-25 14:30:00,23.45,23.45,23.43,23.43,11316.0,21.4876,21.4876,21.4693,21.4693,11316.0
2017-08-25 14:35:00,23.43,23.44,23.43,23.43,20378.0,21.4693,21.4784,21.4693,21.4693,20378.0
2017-08-25 14:40:00,23.43,23.44,23.43,23.43,3400.0,21.4693,21.4784,21.4693,21.4693,3400.0
2017-08-25 14:45:00,23.43,23.43,23.43,23.43,4800.0,21.4693,21.4693,21.4693,21.4693,4800.0
2017-08-25 14:50:00,23.43,23.44,23.43,23.44,56092.0,21.4693,21.4784,21.4693,21.4784,56092.0
2017-08-25 14:55:00,23.44,23.46,23.44,23.45,16594.0,21.4784,21.4967,21.4784,21.4876,16594.0
2017-08-25 15:00:00,23.45,23.5,23.44,23.48,108681.0,21.4876,21.5334,21.4784,21.5151,108681.0
2017-08-25 15:05:00,23.49,23.5,23.48,23.49,90257.0,21.5242,21.5334,21.5151,21.5242,90257.0
2017-08-25 15:10:00,23.49,23.49,23.43,23.44,129295.0,21.5242,21.5242,21.4693,21.4784,129295.0
2017-08-25 15:15:00,23.44,23.45,23.44,23.45,30544.0,21.4784,21.4876,21.4784,21.4876,30544.0
2017-08-25 15:20:00,23.45,23.45,23.45,23.45,15100.0,21.4876,21.4876,21.4876,21.4876,15100.0
2017-08-25 15:25:00,23.45,23.47,23.44,23.47,44498.0,21.4876,21.5059,21.4784,21.5059,44498.0
2017-08-25 15:30:00,23.47,23.48,23.47,23.47,43293.0,21.5059,21.5151,21.5059,21.5059,43293.0
2017-08-25 15:35:00,23.48,23.49,23.47,23.48,157056.0,21.5151,21.5242,21.5059,21.5151,157056.0
2017-08-25 15:40:00,23.48,23.49,23.46,23.47,98514.0,21.5151,21.5242,21.4967,21.5059,98514.0
2017-08-25 15:45:00,23.47,23.47,23.44,23.45,96127.0,21.5059,21.5059,21.4784,21.4876,96127.0
2017-08-25 15:50:00,23.45,23.46,23.44,23.46,49782.0,21.4876,21.4967,21.4784,21.4967,49782.0
2017-08-25 15:55:00,23.45,23.46,23.42,23.43,567117.0,21.4876,21.4967,21.4601,21.4693,567117.0
2017-08-28 09:30:00,23.59,23.65,23.56,23.61,222544.0,21.6159,21.6708,21.5884,21.6342,222544.0
2017-08-28 09:35:00,23.62,23.63,23.61,23.61,85840.0,21.6434,21.6525,21.6342,21.6342,85840.0
2017-08-28 09:40:00,23.61,23.61,23.59,23.6,75628.0,21.6342,21.6342,21.6159,21.625,75628.0
2017-08-28 09:45:00,23.6,23.64,23.58,23.62,165346.0,21.625,21.6617,21.6067,21.6434,165346.0
2017-08-28 09:50:00,23.62,23.63,23.59,23.59,71719.0,21.6434,21.6525,21.6159,21.6159,71719.0
2017-08-28 09:55:00,23.59,23.6,23.57,23.59,47515.0,21.6159,21.625,21.5975,21.6159,47515.0
2017-08-28 10:00:00,23.58,23.6,23.57,23.58,55332.0,21.6067,21.625,21.5975,21.6067,55332.0
2017-08-28 10:05:00,23.59,23.63,23.59,23.63,53611.0,21.6159,21.6525,21.6159,21.6525,53611.0
2017-08-28 10:10:00,23.62,23.62,23.59,23.6,50937.0,21.6434,21.6434,21.6159,21.625,50937.0
2017-08-28 10:15:00,23.6,23.6,23.59,23.6,34057.0,21.625,21.625,21.6159,21.625,34057.0
2017-08-28 10:20:00,23.6,23.62,23.6,23.61,38008.0,21.625,21.6434,21.625,21.6342,38008.0
2017-08-28 10:25:00,23.61,23.64,23.6,23.64,60405.0,21.6342,21.6617,21.625,21.6617,60405.0
2017-08-28 10:30:00,23.64,23.65,23.62,23.63,51260.0,21.6617,21.6708,21.6434,21.6525,51260.0
2017-08-28 10:35:00,23.63,23.63,23.61,23.61,5700.0,21.6525,21.6525,21.6342,21.6342,5700.0
2017-08-28 10:40:00,23.62,23.65,23.62,23.64,107174.0,21.6434,21.6708,21.6434,21.6617,107174.0
2017-08-28 10:45:00,23.64,23.64,23.63,23.63,35917.0,21.6617,21.6617,21.6525,21.6525,35917.0
2017-08-28 10:50:00,23.63,23.66,23.63,23.65,102029.0,21.6525,21.68,21.6525,21.6708,102029.0
2017-08-28 10:55:00,23.66,23.81,23.65,23.81,340405.0,21.68,21.8175,21.6708,21.8175,340405.0
2017-08-28 11:00:00,23.81,23.9,23.81,23.83,495389.0,21.8175,21.8999,21.8175,21.8358,495389.0
2017-08-28 11:05:00,23.83,23.98,23.83,23.97,236035.0,21.8358,21.9732,21.8358,21.9641,236035.0
2017-08-28 11:10:00,23.96,24.07,23.96,24.04,612596.0,21.9549,22.0557,21.9549,22.0282,612596.0
2017-08-28 11:15:00,24.04,24.07,23.98,24.05,279159.0,22.0282,22.0557,21.9732,22.0374,279159.0
2017-08-28 11:20:00,24.05,24.05,24.0,24.03,248942.0,22.0374,22.0374,21.9916,22.019,248942.0
2017-08-28 11:25:00,24.03,24.11,24.03,24.09,217845.0,22.019,22.0923,22.019,22.074,217845.0
2017-08-28 11:30:00,24.09,24.13,24.07,24.09,219936.0,22.074,22.1107,22.0557,22.074,219936.0
2017-08-28 11:35:00,24.09,24.09,24.03,24.05,87596.0,22.074,22.074,22.019,22.0374,87596.0
2017-08-28 11:40:00,24.05,24.07,24.01,24.07,214184.0,22.0374,22.0557,22.0007,22.0557,214184.0
2017-08-28 11:45:00,24.06,24.08,24.05,24.08,64969.0,22.0465,22.0649,22.0374,22.0649,64969.0
2017-08-28 11:50:00,24.07,24.08,24.04,24.05,95762.0,22.0557,22.0649,22.0282,22.0374,95762.0
2017-08-28 11:55:00,24.04,24.04,24.01,24.01,110666.0,22.0282,22.0282,22.0007,22.0007,110666.0
2017-08-28 12:00:00,24.01,24.02,23.95,23.96,132547.0,22.0007,22.0099,21.9457,21.9549,132547.0
2017-08-28 12:05:00,23.96,23.97,23.91,23.97,223114.0,21.9549,21.9641,21.9091,21.9641,223114.0
2017-08-28 12:10:00,23.97,24.02,23.97,24.02,69108.0,21.9641,22.0099,21.9641,22.0099,69108.0
2017-08-28 12:15:00,24.02,24.03,23.99,24.0,49818.0,22.0099,22.019,21.9824,21.9916,49818.0
2017-08-28 12:20:00,23.99,24.04,23.99,24.02,90491.0,21.9824,22.0282,21.9824,22.0099,90491.0
2017-08-28 12:25:00,24.02,24.05,24.02,24.04,89070.0,22.0099,22.0374,22.0099,22.0282,89070.0
2017-08-28 12:30:00,24.03,24.06,24.02,24.03,55972.0,22.019,22.0465,22.0099,22.019,55972.0
2017-08-28 12:35:00,24.03,24.04,24.01,24.01,39853.0,22.019,22.0282,22.0007,22.0007,39853.0
2017-08-28 12:40:00,24.01,24.02,24.0,24.01,68976.0,22.0007,22.0099,21.9916,22.0007,68976.0
2017-08-28 12:45:00,24.01,24.01,23.98,24.0,74835.0,22.0007,22.0007,21.9732,21.9916,74835.0
2017-08-28 12:50:00,24.0,24.03,24.0,24.0,46247.0,21.9916,22.019,21.9916,21.9916,46247.0
2017-08-28 12:55:00,24.0,24.0,23.98,24.0,64766.0,21.9916,21.9916,21.9732,21.9916,64766.0
2017-08-28 13:00:00,24.0,24.03,24.0,24.03,92059.0,21.9916,22.019,21.9916,22.019,92059.0
2017-08-28 13:05:00,24.03,24.05,23.99,23.99,68945.0,22.019,22.0374,21.9824,21.9824,68945.0
2017-08-28 13:10:00,23.99,24.04,23.99,24.04,37367.0,21.9824,22.0282,21.9824,22.0282,37367.0
2017-08-28 13:15:00,24.04,24.04,24.01,24.02,51465.0,22.0282,22.0282,22.0007,22.0099,51465.0
2017-08-28 13:20:00,24.03,24.05,24.03,24.05,62259.0,22.019,22.0374,22.019,22.0374,62259.0
2017-08-28 13:25:00,24.05,24.09,24.05,24.08,89161.0,22.0374,22.074,22.0374,22.0649,89161.0
2017-08-28 13:30:00,24.08,24.1,24.08,24.1,52248.0,22.0649,22.0832,22.0649,22.0832,52248.0
2017-08-28 13:35:00,24.09,24.11,24.09,24.1,31371.0,22.074,22.0923,22.074,22.0832,31371.0
2017-08-28 13:40:00,24.11,24.13,24.07,24.07,68778.0,22.0923,22.1107,22.0557,22.0557,68778.0
2017-08-28 13:45:00,24.07,24.09,24.06,24.08,35981.0,22.0557,22.074,22.0465,22.0649,35981.0
2017-08-28 13:50:00,24.08,24.1,24.08,24.09,11130.0,22.0649,22.0832,22.0649,22.074,11130.0
2017-08-28 13:55:00,24.1,24.1,24.08,24.08,62147.0,22.0832,22.0832,22.0649,22.0649,62147.0
2017-08-28 14:00:00,24.08,24.09,24.08,24.09,103325.0,22.0649,22.074,22.0649,22.074,103325.0
2017-08-28 14:05:00,24.09,24.13,24.09,24.13,67427.0,22.074,22.1107,22.074,22.1107,67427.0
2017-08-28 14:10:00,24.13,24.15,24.13,24.15,116511.0,22.1107,22.129,22.1107,22.129,116511.0
2017-08-28 14:15:00,24.16,24.17,24.14,24.14,113741.0,22.1382,22.1473,22.1198,22.1198,113741.0
2017-08-28 14:20:00,24.14,24.17,24.14,24.16,87974.0,22.1198,22.1473,22.1198,22.1382,87974.0
2017-08-28 14:25:00,24.16,24.17,24.14,24.15,74228.0,22.1382,22.1473,22.1198,22.129,74228.0
2017-08-28 14:30:00,24.15,24.19,24.15,24.19,58728.0,22.129,22.1657,22.129,22.1657,58728.0
2017-08-28 14:35:00,24.19,24.22,24.19,24.22,131048.0,22.1657,22.1931,22.1657,22.1931,131048.0
2017-08-28 14:40:00,24.22,24.22,24.19,24.2,51091.0,22.1931,22.1931,22.1657,22.1748,51091.0
2017-08-28 14:45:00,24.21,24.23,24.21,24.21,79986.0,22.184,22.2023,22.184,22.184,79986.0
2017-08-28 14:50:00,24.21,24.22,24.17,24.17,124938.0,22.184,22.1931,22.1473,22.1473,124938.0
2017-08-28 14:55:00,24.17,24.17,24.14,24.16,95719.0,22.1473,22.1473,22.1198,22.1382,95719.0
2017-08-28 15:00:00,24.16,24.17,24.15,24.17,49734.0,22.1382,22.1473,22.129,22.1473,49734.0
2017-08-28 15:05:00,24.17,24.17,24.16,24.17,128620.0,22.1473,22.1473,22.1382,22.1473,128620.0
2017-08-28 15:10:00,24.17,24.17,24.16,24.17,54871.0,22.1473,22.1473,22.1382,22.1473,54871.0
2017-08-28 15:15:00,24.18,24.18,24.16,24.17,116553.0,22.1565,22.1565,22.1382,22.1473,116553.0
2017-08-28 15:20:00,24.17,24.19,24.17,24.19,142382.0,22.1473,22.1657,22.1473,22.1657,142382.0
2017-08-28 15:25:00,24.18,24.2,24.16,24.17,130455.0,22.1565,22.1748,22.1382,22.1473,130455.0
2017-08-28 15:30:00,24.17,24.17,24.12,24.14,216827.0,22.1473,22.1473,22.1015,22.1198,216827.0
2017-08-28 15:35:00,24.14,24.14,24.11,24.13,178024.0,22.1198,22.1198,22.0923,22.1107,178024.0
2017-08-28 15:40:00,24.13,24.17,24.13,24.16,150880.0,22.1107,22.1473,22.1107,22.1382,150880.0
2017-08-28 15:45:00,24.16,24.18,24.16,24.17,237606.0,22.1382,22.1565,22.1382,22.1473,237606.0
2017-08-28 15:50:00,24.17,24.17,24.14,24.16,186163.0,22.1473,22.1473,22.1198,22.1382,186163.0
2017-08-28 15:55:00,24.15,24.27,24.14,24.25,2064075.0,22.129,22.239,22.1198,22.2206,2064075.0
2017-08-29 09:30:00,24.6,24.65,24.53,24.61,1318341.0,22.5413,22.5872,22.4772,22.5505,1318341.0
2017-08-29 09:35:00,24.61,24.74,24.61,24.72,545784.0,22.5505,22.6696,22.5505,22.6513,545784.0
2017-08-29 09:40:00,24.71,24.72,24.58,24.61,549712.0,22.6421,22.6513,22.523,22.5505,549712.0
2017-08-29 09:45:00,24.61,24.61,24.49,24.53,516771.0,22.5505,22.5505,22.4405,22.4772,516771.0
2017-08-29 09:50:00,24.53,24.53,24.45,24.53,350561.0,22.4772,22.4772,22.4039,22.4772,350561.0
2017-08-29 09:55:00,24.52,24.52,24.48,24.5,302545.0,22.468,22.468,22.4314,22.4497,302545.0
2017-08-29 10:00:00,24.5,24.5,24.41,24.41,451597.0,22.4497,22.4497,22.3672,22.3672,451597.0
2017-08-29 10:05:00,24.4,24.48,24.4,24.46,194378.0,22.3581,22.4314,22.3581,22.4131,194378.0
2017-08-29 10:10:00,24.46,24.52,24.46,24.52,126088.0,22.4131,22.468,22.4131,22.468,126088.0
2017-08-29 10:15:00,24.52,24.52,24.42,24.42,218431.0,22.468,22.468,22.3764,22.3764,218431.0
2017-08-29 10:20:00,24.43,24.45,24.42,24.44,165794.0,22.3856,22.4039,22.3764,22.3947,165794.0
2017-08-29 10:25:00,24.44,24.47,24.42,24.46,64383.0,22.3947,22.4222,22.3764,22.4131,64383.0
2017-08-29 10:30:00,24.45,24.48,24.43,24.43,79366.0,22.4039,22.4314,22.3856,22.3856,79366.0
2017-08-29 10:35:00,24.43,24.43,24.32,24.32,144403.0,22.3856,22.3856,22.2848,22.2848,144403.0
2017-08-29 10:40:00,24.32,24.39,24.3,24.34,176536.0,22.2848,22.3489,22.2664,22.3031,176536.0
2017-08-29 10:45:00,24.34,24.37,24.3,24.37,195104.0,22.3031,22.3306,22.2664,22.3306,195104.0
2017-08-29 10:50:00,24.38,24.38,24.33,24.36,115636.0,22.3398,22.3398,22.2939,22.3214,115636.0
2017-08-29 10:55:00,24.35,24.42,24.34,24.42,119101.0,22.3123,22.3764,22.3031,22.3764,119101.0
2017-08-29 11:00:00,24.42,24.44,24.37,24.37,126853.0,22.3764,22.3947,22.3306,22.3306,126853.0
2017-08-29 11:05:00,24.36,24.37,24.26,24.27,273216.0,22.3214,22.3306,22.2298,22.239,273216.0
2017-08-29 11:10:00,24.27,24.31,24.26,24.3,286662.0,22.239,22.2756,22.2298,22.2664,286662.0
2017-08-29 11:15:00,24.3,24.35,24.3,24.34,96249.0,22.2664,22.3123,22.2664,22.3031,96249.0
2017-08-29 11:20:00,24.34,24.34,24.3,24.33,79533.0,22.3031,22.3031,22.2664,22.2939,79533.0
2017-08-29 11:25:00,24.32,24.33,24.3,24.33,55420.0,22.2848,22.2939,22.2664,22.2939,55420.0
2017-08-29 11:30:00,24.33,24.39,24.33,24.38,74611.0,22.2939,22.3489,22.2939,22.3398,74611.0
2017-08-29 11:35:00,24.38,24.42,24.38,24.4,64117.0,22.3398,22.3764,22.3398,22.3581,64117.0
2017-08-29 11:40:00,24.39,24.44,24.38,24.43,82206.0,22.3489,22.3947,22.3398,22.3856,82206.0
2017-08-29 11:45:00,24.43,24.44,24.39,24.39,128064.0,22.3856,22.3947,22.3489,22.3489,128064.0
2017-08-29 11:50:00,24.39,24.39,24.37,24.37,50655.0,22.3489,22.3489,22.3306,22.3306,50655.0
2017-08-29 11:55:00,24.37,24.38,24.35,24.38,104414.0,22.3306,22.3398,22.3123,22.3398,104414.0
2017-08-29 12:00:00,24.38,24.41,24.37,24.41,314335.0,22.3398,22.3672,22.3306,22.3672,314335.0
2017-08-29 12:05:00,24.42,24.42,24.4,24.41,51053.0,22.3764,22.3764,22.3581,22.3672,51053.0
2017-08-29 12:10:00,24.41,24.42,24.4,24.4,118258.0,22.3672,22.3764,22.3581,22.3581,118258.0
2017-08-29 12:15:00,24.4,24.43,24.4,24.43,77024.0,22.3581,22.3856,22.3581,22.3856,77024.0
2017-08-29 12:20:00,24.44,24.44,24.34,24.37,145744.0,22.3947,22.3947,22.3031,22.3306,145744.0
2017-08-29 12:25:00,24.38,24.41,24.38,24.41,26925.0,22.3398,22.3672,22.3398,22.3672,26925.0
2017-08-29 12:30:00,24.41,24.41,24.39,24.4,51967.0,22.3672,22.3672,22.3489,22.3581,51967.0
2017-08-29 12:35:00,24.39,24.4,24.39,24.4,168475.0,22.3489,22.3581,22.3489,22.3581,168475.0
2017-08-29 12:40:00,24.4,24.42,24.4,24.41,40993.0,22.3581,22.3764,22.3581,22.3672,40993.0
2017-08-29 12:45:00,24.42,24.42,24.38,24.38,30162.0,22.3764,22.3764,22.3398,22.3398,30162.0
2017-08-29 12:50:00,24.37,24.38,24.36,24.38,62782.0,22.3306,22.3398,22.3214,22.3398,62782.0
2017-08-29 12:55:00,24.39,24.41,24.37,24.41,132021.0,22.3489,22.3672,22.3306,22.3672,132021.0
2017-08-29 13:00:00,24.42,24.44,24.41,24.43,84505.0,22.3764,22.3947,22.3672,22.3856,84505.0
2017-08-29 13:05:00,24.43,24.44,24.41,24.42,26815.0,22.3856,22.3947,22.3672,22.3764,26815.0
2017-08-29 13:10:00,24.42,24.44,24.42,24.43,33638.0,22.3764,22.3947,22.3764,22.3856,33638.0
2017-08-29 13:15:00,24.43,24.45,24.43,24.43,27849.0,22.3856,22.4039,22.3856,22.3856,27849.0
2017-08-29 13:20:00,24.43,24.43,24.37,24.37,27492.0,22.3856,22.3856,22.3306,22.3306,27492.0
2017-08-29 13:25:00,24.38,24.38,24.35,24.37,85542.0,22.3398,22.3398,22.3123,22.3306,85542.0
2017-08-29 13:30:00,24.38,24.42,24.37,24.42,31277.0,22.3398,22.3764,22.3306,22.3764,31277.0
2017-08-29 13:35:00,24.42,24.44,24.42,24.43,38209.0,22.3764,22.3947,22.3764,22.3856,38209.0
2017-08-29 13:40:00,24.43,24.44,24.42,24.42,20925.0,22.3856,22.3947,22.3764,22.3764,20925.0
2017-08-29 13:45:00,24.43,24.45,24.43,24.45,68133.0,22.3856,22.4039,22.3856,22.4039,68133.0
2017-08-29 13:50:00,24.46,24.49,24.46,24.49,49518.0,22.4131,22.4405,22.4131,22.4405,49518.0
2017-08-29 13:55:00,24.48,24.48,24.45,24.45,73578.0,22.4314,22.4314,22.4039,22.4039,73578.0
2017-08-29 14:00:00,24.46,24.47,24.44,24.44,38685.0,22.4131,22.4222,22.3947,22.3947,38685.0
2017-08-29 14:05:00,24.44,24.44,24.41,24.41,33654.0,22.3947,22.3947,22.3672,22.3672,33654.0
2017-08-29 14:10:00,24.41,24.42,24.38,24.42,58419.0,22.3672,22.3764,22.3398,22.3764,58419.0
2017-08-29 14:15:00,24.42,24.42,24.37,24.38,90171.0,22.3764,22.3764,22.3306,22.3398,90171.0
2017-08-29 14:20:00,24.38,24.39,24.37,24.38,54102.0,22.3398,22.3489,22.3306,22.3398,54102.0
2017-08-29 14:25:00,24.38,24.43,24.38,24.42,84811.0,22.3398,22.3856,22.3398,22.3764,84811.0
2017-08-29 14:30:00,24.42,24.42,24.4,24.4,76404.0,22.3764,22.3764,22.3581,22.3581,76404.0
2017-08-29 14:35:00,24.4,24.41,24.38,24.39,44708.0,22.3581,22.3672,22.3398,22.3489,44708.0
2017-08-29 14:40:00,24.39,24.39,24.34,24.35,101913.0,22.3489,22.3489,22.3031,22.3123,101913.0
2017-08-29 14:45:00,24.35,24.36,24.32,24.34,137450.0,22.3123,22.3214,22.2848,22.3031,137450.0
2017-08-29 14:50:00,24.35,24.35,24.33,24.33,53427.0,22.3123,22.3123,22.2939,22.2939,53427.0
2017-08-29 14:55:00,24.33,24.33,24.17,24.2,384923.0,22.2939,22.2939,22.1473,22.1748,384923.0
2017-08-29 15:00:00,24.21,24.24,24.19,24.2,60635.0,22.184,22.2115,22.1657,22.1748,60635.0
2017-08-29 15:05:00,24.2,24.23,24.19,24.22,83831.0,22.1748,22.2023,22.1657,22.1931,83831.0
2017-08-29 15:10:00,24.22,24.27,24.21,24.21,106716.0,22.1931,22.239,22.184,22.184,106716.0
2017-08-29 15:15:00,24.21,24.22,24.16,24.16,169399.0,22.184,22.1931,22.1382,22.1382,169399.0
2017-08-29 15:20:00,24.15,24.21,24.14,24.21,87952.0,22.129,22.184,22.1198,22.184,87952.0
2017-08-29 15:25:00,24.22,24.25,24.22,24.23,64102.0,22.1931,22.2206,22.1931,22.2023,64102.0
2017-08-29 15:30:00,24.23,24.27,24.22,24.27,189175.0,22.2023,22.239,22.1931,22.239,189175.0
2017-08-29 15:35:00,24.27,24.36,24.27,24.33,252371.0,22.239,22.3214,22.239,22.2939,252371.0
2017-08-29 15:40:00,24.33,24.35,24.32,24.35,133694.0,22.2939,22.3123,22.2848,22.3123,133694.0
2017-08-29 15:45:00,24.35,24.35,24.33,24.34,243469.0,22.3123,22.3123,22.2939,22.3031,243469.0
2017-08-29 15:50:00,24.34,24.38,24.34,24.37,114401.0,22.3031,22.3398,22.3031,22.3306,114401.0
2017-08-29 15:55:00,24.38,24.44,24.36,24.41,900258.0,22.3398,22.3947,22.3214,22.3672,900258.0
2017-08-30 09:30:00,24.31,24.39,24.3,24.35,369686.0,22.2756,22.3489,22.2664,22.3123,369686.0
2017-08-30 09:35:00,24.35,24.4,24.27,24.34,246523.0,22.3123,22.3581,22.239,22.3031,246523.0
2017-08-30 09:40:00,24.34,24.37,24.33,24.35,146428.0,22.3031,22.3306,22.2939,22.3123,146428.0
2017-08-30 09:45:00,24.35,24.35,24.22,24.22,113289.0,22.3123,22.3123,22.1931,22.1931,113289.0
2017-08-30 09:50:00,24.22,24.25,24.21,24.24,142354.0,22.1931,22.2206,22.184,22.2115,142354.0
2017-08-30 09:55:00,24.25,24.27,24.2,24.24,186313.0,22.2206,22.239,22.1748,22.2115,186313.0
2017-08-30 10:00:00,24.25,24.28,24.25,24.28,48704.0,22.2206,22.2481,22.2206,22.2481,48704.0
2017-08-30 10:05:00,24.29,24.3,24.26,24.26,70938.0,22.2573,22.2664,22.2298,22.2298,70938.0
2017-08-30 10:10:00,24.25,24.25,24.18,24.19,211087.0,22.2206,22.2206,22.1565,22.1657,211087.0
2017-08-30 10:15:00,24.19,24.21,24.16,24.16,143272.0,22.1657,22.184,22.1382,22.1382,143272.0
2017-08-30 10:20:00,24.16,24.26,24.15,24.23,111552.0,22.1382,22.2298,22.129,22.2023,111552.0
2017-08-30 10:25:00,24.23,24.23,24.19,24.23,63242.0,22.2023,22.2023,22.1657,22.2023,63242.0
2017-08-30 10:30:00,24.22,24.25,24.21,24.21,42207.0,22.1931,22.2206,22.184,22.184,42207.0
2017-08-30 10:35:00,24.22,24.28,24.22,24.28,84366.0,22.1931,22.2481,22.1931,22.2481,84366.0
2017-08-30 10:40:00,24.28,24.29,24.25,24.25,65235.0,22.2481,22.2573,22.2206,22.2206,65235.0
2017-08-30 10:45:00,24.26,24.28,24.25,24.26,40812.0,22.2298,22.2481,22.2206,22.2298,40812.0
2017-08-30 10:50:00,24.26,24.29,24.26,24.27,45879.0,22.2298,22.2573,22.2298,22.239,45879.0
2017-08-30 10:55:00,24.28,24.28,24.23,24.23,65809.0,22.2481,22.2481,22.2023,22.2023,65809.0
2017-08-30 11:00:00,24.23,24.25,24.21,24.21,66938.0,22.2023,22.2206,22.184,22.184,66938.0
2017-08-30 11:05:00,24.22,24.24,24.2,24.22,89289.0,22.1931,22.2115,22.1748,22.1931,89289.0
2017-08-30 11:10:00,24.22,24.26,24.22,24.26,128365.0,22.1931,22.2298,22.1931,22.2298,128365.0
2017-08-30 11:15:00,24.26,24.26,24.24,24.25,66790.0,22.2298,22.2298,22.2115,22.2206,66790.0
2017-08-30 11:20:00,24.26,24.27,24.25,24.26,101015.0,22.2298,22.239,22.2206,22.2298,101015.0
2017-08-30 11:25:00,24.25,24.25,24.2,24.2,48234.0,22.2206,22.2206,22.1748,22.1748,48234.0
2017-08-30 11:30:00,24.2,24.22,24.2,24.21,61445.0,22.1748,22.1931,22.1748,22.184,61445.0
2017-08-30 11:35:00,24.22,24.27,24.22,24.27,34572.0,22.1931,22.239,22.1931,22.239,34572.0
2017-08-30 11:40:00,24.28,24.28,24.26,24.28,37246.0,22.2481,22.2481,22.2298,22.2481,37246.0
2017-08-30 11:45:00,24.28,24.28,24.24,24.24,45105.0,22.2481,22.2481,22.2115,22.2115,45105.0
2017-08-30 11:50:00,24.24,24.26,24.24,24.25,23900.0,22.2115,22.2298,22.2115,22.2206,23900.0
2017-08-30 11:55:00,24.25,24.27,24.24,24.27,64418.0,22.2206,22.239,22.2115,22.239,64418.0
2017-08-30 12:00:00,24.27,24.27,24.25,24.26,21026.0,22.239,22.239,22.2206,22.2298,21026.0
2017-08-30 12:05:00,24.27,24.28,24.25,24.25,43386.0,22.239,22.2481,22.2206,22.2206,43386.0
2017-08-30 12:10:00,24.25,24.27,24.25,24.26,14711.0,22.2206,22.239,22.2206,22.2298,14711.0
2017-08-30 12:15:00,24.26,24.28,24.26,24.28,23280.0,22.2298,22.2481,22.2298,22.2481,23280.0
2017-08-30 12:20:00,24.27,24.27,24.25,24.25,19303.0,22.239,22.239,22.2206,22.2206,19303.0
2017-08-30 12:25:00,24.25,24.26,24.25,24.26,49449.0,22.2206,22.2298,22.2206,22.2298,49449.0
2017-08-30 12:30:00,24.26,24.31,24.26,24.31,84691.0,22.2298,22.2756,22.2298,22.2756,84691.0
2017-08-30 12:35:00,24.31,24.32,24.3,24.31,78014.0,22.2756,22.2848,22.2664,22.2756,78014.0
2017-08-30 12:40:00,24.32,24.32,24.3,24.3,57152.0,22.2848,22.2848,22.2664,22.2664,57152.0
2017-08-30 12:45:00,24.3,24.32,24.3,24.3,19545.0,22.2664,22.2848,22.2664,22.2664,19545.0
2017-08-30 12:50:00,24.3,24.31,24.3,24.31,16604.0,22.2664,22.2756,22.2664,22.2756,16604.0
2017-08-30 12:55:00,24.31,24.31,24.31,24.31,300.0,22.2756,22.2756,22.2756,22.2756,300.0
2017-08-30 13:00:00,24.31,24.31,24.26,24.26,62065.0,22.2756,22.2756,22.2298,22.2298,62065.0
2017-08-30 13:05:00,24.26,24.28,24.25,24.28,32541.0,22.2298,22.2481,22.2206,22.2481,32541.0
2017-08-30 13:10:00,24.28,24.28,24.25,24.25,18329.0,22.2481,22.2481,22.2206,22.2206,18329.0
2017-08-30 13:15:00,24.25,24.26,24.25,24.25,37871.0,22.2206,22.2298,22.2206,22.2206,37871.0
2017-08-30 13:20:00,24.25,24.25,24.24,24.24,35557.0,22.2206,22.2206,22.2115,22.2115,35557.0
2017-08-30 13:25:00,24.24,24.27,24.24,24.27,46610.0,22.2115,22.239,22.2115,22.239,46610.0
2017-08-30 13:30:00,24.27,24.27,24.25,24.25,41750.0,22.239,22.239,22.2206,22.2206,41750.0
2017-08-30 13:35:00,24.25,24.26,24.25,24.26,37426.0,22.2206,22.2298,22.2206,22.2298,37426.0
2017-08-30 13:40:00,24.26,24.28,24.26,24.26,18300.0,22.2298,22.2481,22.2298,22.2298,18300.0
2017-08-30 13:45:00,24.26,24.26,24.25,24.25,60989.0,22.2298,22.2298,22.2206,22.2206,60989.0
2017-08-30 13:50:00,24.24,24.24,24.23,24.23,26713.0,22.2115,22.2115,22.2023,22.2023,26713.0
2017-08-30 13:55:00,24.23,24.26,24.23,24.26,20845.0,22.2023,22.2298,22.2023,22.2298,20845.0
2017-08-30 14:00:00,24.25,24.26,24.24,24.24,30701.0,22.2206,22.2298,22.2115,22.2115,30701.0
2017-08-30 14:05:00,24.24,24.25,24.2,24.2,63012.0,22.2115,22.2206,22.1748,22.1748,63012.0
2017-08-30 14:10:00,24.2,24.23,24.19,24.19,91849.0,22.1748,22.2023,22.1657,22.1657,91849.0
2017-08-30 14:15:00,24.2,24.2,24.17,24.18,79417.0,22.1748,22.1748,22.1473,22.1565,79417.0
2017-08-30 14:20:00,24.18,24.18,24.17,24.18,21800.0,22.1565,22.1565,22.1473,22.1565,21800.0
2017-08-30 14:25:00,24.17,24.18,24.17,24.17,26476.0,22.1473,22.1565,22.1473,22.1473,26476.0
2017-08-30 14:30:00,24.17,24.17,24.16,24.16,23815.0,22.1473,22.1473,22.1382,22.1382,23815.0
2017-08-30 14:35:00,24.16,24.16,24.14,24.16,61947.0,22.1382,22.1382,22.1198,22.1382,61947.0
2017-08-30 14:40:00,24.16,24.22,24.16,24.22,81219.0,22.1382,22.1931,22.1382,22.1931,81219.0
2017-08-30 14:45:00,24.21,24.23,24.19,24.2,72179.0,22.184,22.2023,22.1657,22.1748,72179.0
2017-08-30 14:50:00,24.21,24.22,24.2,24.22,45361.0,22.184,22.1931,22.1748,22.1931,45361.0
2017-08-30 14:55:00,24.23,24.23,24.2,24.22,34088.0,22.2023,22.2023,22.1748,22.1931,34088.0
2017-08-30 15:00:00,24.21,24.21,24.19,24.2,19777.0,22.184,22.184,22.1657,22.1748,19777.0
2017-08-30 15:05:00,24.21,24.21,24.2,24.2,20318.0,22.184,22.184,22.1748,22.1748,20318.0
2017-08-30 15:10:00,24.2,24.23,24.2,24.23,31498.0,22.1748,22.2023,22.1748,22.2023,31498.0
2017-08-30 15:15:00,24.22,24.24,24.21,24.22,44089.0,22.1931,22.2115,22.184,22.1931,44089.0
2017-08-30 15:20:00,24.22,24.24,24.21,24.22,57307.0,22.1931,22.2115,22.184,22.1931,57307.0
2017-08-30 15:25:00,24.21,24.23,24.21,24.22,63288.0,22.184,22.2023,22.184,22.1931,63288.0
2017-08-30 15:30:00,24.23,24.25,24.23,24.24,70271.0,22.2023,22.2206,22.2023,22.2115,70271.0
2017-08-30 15:35:00,24.24,24.24,24.22,24.23,75178.0,22.2115,22.2115,22.1931,22.2023,75178.0
2017-08-30 15:40:00,24.22,24.24,24.22,24.23,78805.0,22.1931,22.2115,22.1931,22.2023,78805.0
2017-08-30 15:45:00,24.23,24.23,24.2,24.21,85414.0,22.2023,22.2023,22.1748,22.184,85414.0
2017-08-30 15:50:00,24.21,24.22,24.19,24.19,308909.0,22.184,22.1931,22.1657,22.1657,308909.0
2017-08-30 15:55:00,24.19,24.2,24.14,24.15,1387415.0,22.1657,22.1748,22.1198,22.129,1387415.0
2017-08-31 09:30:00,24.23,24.28,24.22,24.25,251120.0,22.2023,22.2481,22.1931,22.2206,251120.0
2017-08-31 09:35:00,24.25,24.28,24.24,24.24,135342.0,22.2206,22.2481,22.2115,22.2115,135342.0
2017-08-31 09:40:00,24.24,24.31,24.24,24.3,167858.0,22.2115,22.2756,22.2115,22.2664,167858.0
2017-08-31 09:45:00,24.3,24.38,24.3,24.37,95162.0,22.2664,22.3398,22.2664,22.3306,95162.0
2017-08-31 09:50:00,24.38,24.41,24.36,24.36,159909.0,22.3398,22.3672,22.3214,22.3214,159909.0
2017-08-31 09:55:00,24.36,24.37,24.34,24.34,57786.0,22.3214,22.3306,22.3031,22.3031,57786.0
2017-08-31 10:00:00,24.34,24.41,24.34,24.37,117641.0,22.3031,22.3672,22.3031,22.3306,117641.0
2017-08-31 10:05:00,24.37,24.4,24.37,24.38,69038.0,22.3306,22.3581,22.3306,22.3398,69038.0
2017-08-31 10:10:00,24.38,24.42,24.38,24.41,62796.0,22.3398,22.3764,22.3398,22.3672,62796.0
2017-08-31 10:15:00,24.42,24.43,24.38,24.42,122656.0,22.3764,22.3856,22.3398,22.3764,122656.0
2017-08-31 10:20:00,24.42,24.56,24.42,24.56,450131.0,22.3764,22.5047,22.3764,22.5047,450131.0
2017-08-31 10:25:00,24.56,24.58,24.49,24.5,123057.0,22.5047,22.523,22.4405,22.4497,123057.0
2017-08-31 10:30:00,24.5,24.55,24.5,24.54,116465.0,22.4497,22.4955,22.4497,22.4864,116465.0
2017-08-31 10:35:00,24.54,24.54,24.5,24.51,48306.0,22.4864,22.4864,22.4497,22.4589,48306.0
2017-08-31 10:40:00,24.51,24.52,24.5,24.5,43016.0,22.4589,22.468,22.4497,22.4497,43016.0
2017-08-31 10:45:00,24.5,24.5,24.45,24.47,66470.0,22.4497,22.4497,22.4039,22.4222,66470.0
2017-08-31 10:50:00,24.47,24.49,24.46,24.49,116045.0,22.4222,22.4405,22.4131,22.4405,116045.0
2017-08-31 10:55:00,24.49,24.54,24.49,24.52,184843.0,22.4405,22.4864,22.4405,22.468,184843.0
2017-08-31 11:00:00,24.51,24.56,24.5,24.51,134524.0,22.4589,22.5047,22.4497,22.4589,134524.0
2017-08-31 11:05:00,24.51,24.51,24.45,24.46,102637.0,22.4589,22.4589,22.4039,22.4131,102637.0
2017-08-31 11:10:00,24.45,24.46,24.43,24.45,48003.0,22.4039,22.4131,22.3856,22.4039,48003.0
2017-08-31 11:15:00,24.46,24.5,24.46,24.5,81050.0,22.4131,22.4497,22.4131,22.4497,81050.0
2017-08-31 11:20:00,24.5,24.51,24.49,24.49,42591.0,22.4497,22.4589,22.4405,22.4405,42591.0
2017-08-31 11:25:00,24.5,24.5,24.48,24.48,27824.0,22.4497,22.4497,22.4314,22.4314,27824.0
2017-08-31 11:30:00,24.49,24.52,24.49,24.52,39891.0,22.4405,22.468,22.4405,22.468,39891.0
2017-08-31 11:35:00,24.52,24.54,24.5,24.54,107974.0,22.468,22.4864,22.4497,22.4864,107974.0
2017-08-31 11:40:00,24.55,24.57,24.52,24.56,67682.0,22.4955,22.5139,22.468,22.5047,67682.0
2017-08-31 11:45:00,24.56,24.59,24.53,24.54,189013.0,22.5047,22.5322,22.4772,22.4864,189013.0
2017-08-31 11:50:00,24.54,24.57,24.52,24.53,64042.0,22.4864,22.5139,22.468,22.4772,64042.0
2017-08-31 11:55:00,24.54,24.54,24.53,24.53,30527.0,22.4864,22.4864,22.4772,22.4772,30527.0
2017-08-31 12:00:00,24.53,24.54,24.51,24.53,39759.0,22.4772,22.4864,22.4589,22.4772,39759.0
2017-08-31 12:05:00,24.53,24.55,24.53,24.54,48897.0,22.4772,22.4955,22.4772,22.4864,48897.0
2017-08-31 12:10:00,24.54,24.57,24.52,24.56,54330.0,22.4864,22.5139,22.468,22.5047,54330.0
2017-08-31 12:15:00,24.56,24.57,24.55,24.55,31766.0,22.5047,22.5139,22.4955,22.4955,31766.0
2017-08-31 12:20:00,24.56,24.57,24.55,24.55,53247.0,22.5047,22.5139,22.4955,22.4955,53247.0
2017-08-31 12:25:00,24.55,24.58,24.55,24.57,67626.0,22.4955,22.523,22.4955,22.5139,67626.0
2017-08-31 12:30:00,24.57,24.57,24.53,24.53,64112.0,22.5139,22.5139,22.4772,22.4772,64112.0
2017-08-31 12:35:00,24.54,24.55,24.5,24.51,43015.0,22.4864,22.4955,22.4497,22.4589,43015.0
2017-08-31 12:40:00,24.51,24.51,24.49,24.49,57717.0,22.4589,22.4589,22.4405,22.4405,57717.0
2017-08-31 12:45:00,24.49,24.49,24.47,24.47,44941.0,22.4405,22.4405,22.4222,22.4222,44941.0
2017-08-31 12:50:00,24.47,24.47,24.45,24.47,110636.0,22.4222,22.4222,22.4039,22.4222,110636.0
2017-08-31 12:55:00,24.47,24.5,24.47,24.5,37398.0,22.4222,22.4497,22.4222,22.4497,37398.0
2017-08-31 13:00:00,24.51,24.53,24.51,24.53,20668.0,22.4589,22.4772,22.4589,22.4772,20668.0
2017-08-31 13:05:00,24.53,24.53,24.51,24.51,13135.0,22.4772,22.4772,22.4589,22.4589,13135.0
2017-08-31 13:10:00,24.51,24.52,24.51,24.52,27438.0,22.4589,22.468,22.4589,22.468,27438.0
2017-08-31 13:15:00,24.53,24.53,24.53,24.53,16613.0,22.4772,22.4772,22.4772,22.4772,16613.0
2017-08-31 13:20:00,24.53,24.53,24.5,24.51,42071.0,22.4772,22.4772,22.4497,22.4589,42071.0
2017-08-31 13:25:00,24.51,24.51,24.5,24.51,62993.0,22.4589,22.4589,22.4497,22.4589,62993.0
2017-08-31 13:30:00,24.51,24.53,24.51,24.53,10301.0,22.4589,22.4772,22.4589,22.4772,10301.0
2017-08-31 13:35:00,24.54,24.55,24.53,24.53,22582.0,22.4864,22.4955,22.4772,22.4772,22582.0
2017-08-31 13:40:00,24.54,24.56,24.54,24.56,27554.0,22.4864,22.5047,22.4864,22.5047,27554.0
2017-08-31 13:45:00,24.56,24.57,24.56,24.57,63186.0,22.5047,22.5139,22.5047,22.5139,63186.0
2017-08-31 13:50:00,24.57,24.58,24.56,24.56,37941.0,22.5139,22.523,22.5047,22.5047,37941.0
2017-08-31 13:55:00,24.56,24.57,24.56,24.57,15729.0,22.5047,22.5139,22.5047,22.5139,15729.0
2017-08-31 14:00:00,24.57,24.6,24.57,24.58,190708.0,22.5139,22.5413,22.5139,22.523,190708.0
2017-08-31 14:05:00,24.58,24.6,24.58,24.6,116821.0,22.523,22.5413,22.523,22.5413,116821.0
2017-08-31 14:10:00,24.6,24.63,24.59,24.62,197316.0,22.5413,22.5688,22.5322,22.5597,197316.0
2017-08-31 14:15:00,24.62,24.63,24.61,24.63,33677.0,22.5597,22.5688,22.5505,22.5688,33677.0
2017-08-31 14:20:00,24.63,24.64,24.62,24.62,219574.0,22.5688,22.578,22.5597,22.5597,219574.0
2017-08-31 14:25:00,24.62,24.64,24.61,24.63,155338.0,22.5597,22.578,22.5505,22.5688,155338.0
2017-08-31 14:30:00,24.63,24.67,24.63,24.65,201953.0,22.5688,22.6055,22.5688,22.5872,201953.0
2017-08-31 14:35:00,24.65,24.65,24.63,24.64,77389.0,22.5872,22.5872,22.5688,22.578,77389.0
2017-08-31 14:40:00,24.64,24.67,24.64,24.65,44499.0,22.578,22.6055,22.578,22.5872,44499.0
2017-08-31 14:45:00,24.65,24.66,24.64,24.65,24850.0,22.5872,22.5963,22.578,22.5872,24850.0
2017-08-31 14:50:00,24.65,24.66,24.62,24.62,117834.0,22.5872,22.5963,22.5597,22.5597,117834.0
2017-08-31 14:55:00,24.62,24.66,24.62,24.66,71954.0,22.5597,22.5963,22.5597,22.5963,71954.0
2017-08-31 15:00:00,24.67,24.69,24.65,24.68,87310.0,22.6055,22.6238,22.5872,22.6146,87310.0
2017-08-31 15:05:00,24.69,24.69,24.67,24.68,113741.0,22.6238,22.6238,22.6055,22.6146,113741.0
2017-08-31 15:10:00,24.68,24.72,24.66,24.67,332965.0,22.6146,22.6513,22.5963,22.6055,332965.0
2017-08-31 15:15:00,24.68,24.73,24.68,24.71,124018.0,22.6146,22.6605,22.6146,22.6421,124018.0
2017-08-31 15:20:00,24.71,24.73,24.68,24.69,349071.0,22.6421,22.6605,22.6146,22.6238,349071.0
2017-08-31 15:25:00,24.68,24.69,24.65,24.65,173726.0,22.6146,22.6238,22.5872,22.5872,173726.0
2017-08-31 15:30:00,24.65,24.7,24.64,24.69,172641.0,22.5872,22.633,22.578,22.6238,172641.0
2017-08-31 15:35:00,24.69,24.76,24.68,24.69,316914.0,22.6238,22.688,22.6146,22.6238,316914.0
2017-08-31 15:40:00,24.7,24.74,24.7,24.71,232690.0,22.633,22.6696,22.633,22.6421,232690.0
2017-08-31 15:45:00,24.71,24.74,24.7,24.74,139751.0,22.6421,22.6696,22.633,22.6696,139751.0
2017-08-31 15:50:00,24.74,24.74,24.71,24.73,336836.0,22.6696,22.6696,22.6421,22.6605,336836.0
2017-08-31 15:55:00,24.73,24.74,24.7,24.73,1151402.0,22.6605,22.6696,22.633,22.6605,1151402.0
2017-09-01 09:30:00,24.84,24.87,24.79,24.81,286955.0,22.7613,22.7887,22.7154,22.7338,286955.0
2017-09-01 09:35:00,24.81,24.83,24.71,24.75,301726.0,22.7338,22.7521,22.6421,22.6788,301726.0
2017-09-01 09:40:00,24.74,24.75,24.7,24.72,338109.0,22.6696,22.6788,22.633,22.6513,338109.0
2017-09-01 09:45:00,24.71,24.71,24.61,24.64,234382.0,22.6421,22.6421,22.5505,22.578,234382.0
2017-09-01 09:50:00,24.64,24.74,24.57,24.73,293014.0,22.578,22.6696,22.5139,22.6605,293014.0
2017-09-01 09:55:00,24.73,24.74,24.63,24.63,204300.0,22.6605,22.6696,22.5688,22.5688,204300.0
2017-09-01 10:00:00,24.62,24.66,24.49,24.54,662710.0,22.5597,22.5963,22.4405,22.4864,662710.0
2017-09-01 10:05:00,24.54,24.59,24.52,24.58,113261.0,22.4864,22.5322,22.468,22.523,113261.0
2017-09-01 10:10:00,24.59,24.6,24.54,24.54,119160.0,22.5322,22.5413,22.4864,22.4864,119160.0
2017-09-01 10:15:00,24.55,24.62,24.52,24.59,149772.0,22.4955,22.5597,22.468,22.5322,149772.0
2017-09-01 10:20:00,24.59,24.62,24.58,24.6,60819.0,22.5322,22.5597,22.523,22.5413,60819.0
2017-09-01 10:25:00,24.6,24.66,24.59,24.66,71642.0,22.5413,22.5963,22.5322,22.5963,71642.0
2017-09-01 10:30:00,24.66,24.67,24.65,24.65,79569.0,22.5963,22.6055,22.5872,22.5872,79569.0
2017-09-01 10:35:00,24.65,24.71,24.63,24.7,188896.0,22.5872,22.6421,22.5688,22.633,188896.0
2017-09-01 10:40:00,24.7,24.74,24.68,24.74,129145.0,22.633,22.6696,22.6146,22.6696,129145.0
2017-09-01 10:45:00,24.74,24.75,24.7,24.73,107620.0,22.6696,22.6788,22.633,22.6605,107620.0
2017-09-01 10:50:00,24.73,24.75,24.72,24.73,41241.0,22.6605,22.6788,22.6513,22.6605,41241.0
2017-09-01 10:55:00,24.72,24.73,24.68,24.69,65488.0,22.6513,22.6605,22.6146,22.6238,65488.0
2017-09-01 11:00:00,24.7,24.75,24.69,24.75,118772.0,22.633,22.6788,22.6238,22.6788,118772.0
2017-09-01 11:05:00,24.75,24.81,24.75,24.78,85680.0,22.6788,22.7338,22.6788,22.7063,85680.0
2017-09-01 11:10:00,24.78,24.79,24.73,24.75,59544.0,22.7063,22.7154,22.6605,22.6788,59544.0
2017-09-01 11:15:00,24.74,24.75,24.7,24.71,132422.0,22.6696,22.6788,22.633,22.6421,132422.0
2017-09-01 11:20:00,24.72,24.74,24.7,24.72,45892.0,22.6513,22.6696,22.633,22.6513,45892.0
2017-09-01 11:25:00,24.73,24.75,24.72,24.73,28138.0,22.6605,22.6788,22.6513,22.6605,28138.0
2017-09-01 11:30:00,24.74,24.78,24.73,24.78,43244.0,22.6696,22.7063,22.6605,22.7063,43244.0
2017-09-01 11:35:00,24.78,24.81,24.78,24.81,67984.0,22.7063,22.7338,22.7063,22.7338,67984.0
2017-09-01 11:40:00,24.81,24.82,24.78,24.78,50257.0,22.7338,22.7429,22.7063,22.7063,50257.0
2017-09-01 11:45:00,24.79,24.83,24.79,24.82,56790.0,22.7154,22.7521,22.7154,22.7429,56790.0
2017-09-01 11:50:00,24.82,24.83,24.79,24.79,27897.0,22.7429,22.7521,22.7154,22.7154,27897.0
2017-09-01 11:55:00,24.79,24.81,24.77,24.77,37613.0,22.7154,22.7338,22.6971,22.6971,37613.0
2017-09-01 12:00:00,24.77,24.79,24.77,24.79,28564.0,22.6971,22.7154,22.6971,22.7154,28564.0
2017-09-01 12:05:00,24.79,24.83,24.78,24.83,22180.0,22.7154,22.7521,22.7063,22.7521,22180.0
2017-09-01 12:10:00,24.83,24.84,24.83,24.84,119601.0,22.7521,22.7613,22.7521,22.7613,119601.0
2017-09-01 12:15:00,24.84,24.85,24.83,24.83,42000.0,22.7613,22.7704,22.7521,22.7521,42000.0
2017-09-01 12:20:00,24.84,24.85,24.81,24.83,25494.0,22.7613,22.7704,22.7338,22.7521,25494.0
2017-09-01 12:25:00,24.84,24.84,24.84,24.84,6900.0,22.7613,22.7613,22.7613,22.7613,6900.0
2017-09-01 12:30:00,24.84,24.84,24.82,24.83,23262.0,22.7613,22.7613,22.7429,22.7521,23262.0
2017-09-01 12:35:00,24.83,24.83,24.81,24.81,38130.0,22.7521,22.7521,22.7338,22.7338,38130.0
2017-09-01 12:40:00,24.81,24.82,24.8,24.82,17979.0,22.7338,22.7429,22.7246,22.7429,17979.0
2017-09-01 12:45:00,24.81,24.81,24.8,24.8,21900.0,22.7338,22.7338,22.7246,22.7246,21900.0
2017-09-01 12:50:00,24.8,24.8,24.78,24.79,23566.0,22.7246,22.7246,22.7063,22.7154,23566.0
2017-09-01 12:55:00,24.8,24.8,24.75,24.76,26958.0,22.7246,22.7246,22.6788,22.688,26958.0
2017-09-01 13:00:00,24.76,24.77,24.76,24.76,17850.0,22.688,22.6971,22.688,22.688,17850.0
2017-09-01 13:05:00,24.77,24.77,24.75,24.76,32560.0,22.6971,22.6971,22.6788,22.688,32560.0
2017-09-01 13:10:00,24.76,24.76,24.75,24.75,18779.0,22.688,22.688,22.6788,22.6788,18779.0
2017-09-01 13:15:00,24.76,24.79,24.75,24.79,26447.0,22.688,22.7154,22.6788,22.7154,26447.0
2017-09-01 13:20:00,24.78,24.84,24.77,24.84,27109.0,22.7063,22.7613,22.6971,22.7613,27109.0
2017-09-01 13:25:00,24.84,24.84,24.82,24.83,59229.0,22.7613,22.7613,22.7429,22.7521,59229.0
2017-09-01 13:30:00,24.83,24.83,24.78,24.82,28909.0,22.7521,22.7521,22.7063,22.7429,28909.0
2017-09-01 13:35:00,24.82,24.83,24.81,24.81,16617.0,22.7429,22.7521,22.7338,22.7338,16617.0
2017-09-01 13:40:00,24.8,24.82,24.8,24.81,31101.0,22.7246,22.7429,22.7246,22.7338,31101.0
2017-09-01 13:45:00,24.81,24.83,24.81,24.81,8650.0,22.7338,22.7521,22.7338,22.7338,8650.0
2017-09-01 13:50:00,24.81,24.81,24.81,24.81,900.0,22.7338,22.7338,22.7338,22.7338,900.0
2017-09-01 13:55:00,24.8,24.81,24.79,24.81,17371.0,22.7246,22.7338,22.7154,22.7338,17371.0
2017-09-01 14:00:00,24.81,24.81,24.78,24.78,33035.0,22.7338,22.7338,22.7063,22.7063,33035.0
2017-09-01 14:05:00,24.79,24.82,24.79,24.82,39018.0,22.7154,22.7429,22.7154,22.7429,39018.0
2017-09-01 14:10:00,24.81,24.83,24.81,24.83,26463.0,22.7338,22.7521,22.7338,22.7521,26463.0
2017-09-01 14:15:00,24.83,24.85,24.83,24.83,36130.0,22.7521,22.7704,22.7521,22.7521,36130.0
2017-09-01 14:20:00,24.83,24.83,24.81,24.81,35118.0,22.7521,22.7521,22.7338,22.7338,35118.0
2017-09-01 14:25:00,24.81,24.81,24.79,24.81,28726.0,22.7338,22.7338,22.7154,22.7338,28726.0
2017-09-01 14:30:00,24.82,24.83,24.82,24.83,49583.0,22.7429,22.7521,22.7429,22.7521,49583.0
2017-09-01 14:35:00,24.83,24.83,24.81,24.81,2200.0,22.7521,22.7521,22.7338,22.7338,2200.0
2017-09-01 14:40:00,24.81,24.82,24.81,24.82,34474.0,22.7338,22.7429,22.7338,22.7429,34474.0
2017-09-01 14:45:00,24.81,24.81,24.79,24.8,39941.0,22.7338,22.7338,22.7154,22.7246,39941.0
2017-09-01 14:50:00,24.81,24.82,24.8,24.8,14228.0,22.7338,22.7429,22.7246,22.7246,14228.0
2017-09-01 14:55:00,24.81,24.82,24.8,24.82,11400.0,22.7338,22.7429,22.7246,22.7429,11400.0
2017-09-01 15:00:00,24.82,24.82,24.79,24.79,56808.0,22.7429,22.7429,22.7154,22.7154,56808.0
2017-09-01 15:05:00,24.79,24.79,24.75,24.76,43082.0,22.7154,22.7154,22.6788,22.688,43082.0
2017-09-01 15:10:00,24.76,24.77,24.76,24.76,38975.0,22.688,22.6971,22.688,22.688,38975.0
2017-09-01 15:15:00,24.75,24.75,24.74,24.74,44555.0,22.6788,22.6788,22.6696,22.6696,44555.0
2017-09-01 15:20:00,24.75,24.78,24.75,24.76,39957.0,22.6788,22.7063,22.6788,22.688,39957.0
2017-09-01 15:25:00,24.76,24.78,24.76,24.76,8900.0,22.688,22.7063,22.688,22.688,8900.0
2017-09-01 15:30:00,24.76,24.78,24.75,24.76,55481.0,22.688,22.7063,22.6788,22.688,55481.0
2017-09-01 15:35:00,24.77,24.77,24.75,24.75,48446.0,22.6971,22.6971,22.6788,22.6788,48446.0
2017-09-01 15:40:00,24.75,24.79,24.75,24.79,99356.0,22.6788,22.7154,22.6788,22.7154,99356.0
2017-09-01 15:45:00,24.79,24.8,24.77,24.77,72429.0,22.7154,22.7246,22.6971,22.6971,72429.0
2017-09-01 15:50:00,24.78,24.79,24.76,24.77,135906.0,22.7063,22.7154,22.688,22.6971,135906.0
2017-09-01 15:55:00,24.77,24.8,24.76,24.79,305274.0,22.6971,22.7246,22.688,22.7154,305274.0
2017-09-05 09:30:00,25.0,25.07,25.0,25.06,404759.0,22.9079,22.972,22.9079,22.9628,404759.0
2017-09-05 09:35:00,25.07,25.07,25.03,25.07,233836.0,22.972,22.972,22.9354,22.972,233836.0
2017-09-05 09:40:00,25.07,25.2,25.04,25.18,769156.0,22.972,23.0911,22.9445,23.0728,769156.0
2017-09-05 09:45:00,25.18,25.2,25.13,25.14,310699.0,23.0728,23.0911,23.027,23.0362,310699.0
2017-09-05 09:50:00,25.13,25.14,25.08,25.12,233009.0,23.027,23.0362,22.9812,23.0178,233009.0
2017-09-05 09:55:00,25.11,25.17,25.09,25.11,292786.0,23.0087,23.0636,22.9903,23.0087,292786.0
2017-09-05 10:00:00,25.11,25.18,25.11,25.17,301449.0,23.0087,23.0728,23.0087,23.0636,301449.0
2017-09-05 10:05:00,25.17,25.17,25.1,25.1,96456.0,23.0636,23.0636,22.9995,22.9995,96456.0
2017-09-05 10:10:00,25.11,25.16,25.1,25.12,152386.0,23.0087,23.0545,22.9995,23.0178,152386.0
2017-09-05 10:15:00,25.11,25.14,25.09,25.14,65706.0,23.0087,23.0362,22.9903,23.0362,65706.0
2017-09-05 10:20:00,25.14,25.16,25.12,25.12,109078.0,23.0362,23.0545,23.0178,23.0178,109078.0
2017-09-05 10:25:00,25.12,25.15,25.12,25.13,286962.0,23.0178,23.0453,23.0178,23.027,286962.0
2017-09-05 10:30:00,25.13,25.19,25.13,25.19,197384.0,23.027,23.082,23.027,23.082,197384.0
2017-09-05 10:35:00,25.19,25.19,25.16,25.18,194859.0,23.082,23.082,23.0545,23.0728,194859.0
2017-09-05 10:40:00,25.19,25.22,25.18,25.2,331326.0,23.082,23.1095,23.0728,23.0911,331326.0
2017-09-05 10:45:00,25.2,25.23,25.16,25.16,221352.0,23.0911,23.1186,23.0545,23.0545,221352.0
2017-09-05 10:50:00,25.16,25.19,25.16,25.17,123257.0,23.0545,23.082,23.0545,23.0636,123257.0
2017-09-05 10:55:00,25.17,25.19,25.16,25.17,105559.0,23.0636,23.082,23.0545,23.0636,105559.0
2017-09-05 11:00:00,25.17,25.2,25.15,25.16,82013.0,23.0636,23.0911,23.0453,23.0545,82013.0
2017-09-05 11:05:00,25.16,25.16,25.1,25.12,131583.0,23.0545,23.0545,22.9995,23.0178,131583.0
2017-09-05 11:10:00,25.13,25.18,25.13,25.18,49227.0,23.027,23.0728,23.027,23.0728,49227.0
2017-09-05 11:15:00,25.19,25.19,25.17,25.18,61739.0,23.082,23.082,23.0636,23.0728,61739.0
2017-09-05 11:20:00,25.18,25.19,25.17,25.17,94203.0,23.0728,23.082,23.0636,23.0636,94203.0
2017-09-05 11:25:00,25.17,25.17,25.17,25.17,62200.0,23.0636,23.0636,23.0636,23.0636,62200.0
2017-09-05 11:30:00,25.17,25.19,25.17,25.18,69402.0,23.0636,23.082,23.0636,23.0728,69402.0
2017-09-05 11:35:00,25.18,25.18,25.11,25.12,134320.0,23.0728,23.0728,23.0087,23.0178,134320.0
2017-09-05 11:40:00,25.12,25.14,25.11,25.14,19379.0,23.0178,23.0362,23.0087,23.0362,19379.0
2017-09-05 11:45:00,25.14,25.14,25.13,25.13,12361.0,23.0362,23.0362,23.027,23.027,12361.0
2017-09-05 11:50:00,25.13,25.13,25.11,25.13,36275.0,23.027,23.027,23.0087,23.027,36275.0
2017-09-05 11:55:00,25.12,25.13,25.08,25.09,41839.0,23.0178,23.027,22.9812,22.9903,41839.0
2017-09-05 12:00:00,25.08,25.1,25.06,25.07,59641.0,22.9812,22.9995,22.9628,22.972,59641.0
2017-09-05 12:05:00,25.07,25.08,25.06,25.08,67858.0,22.972,22.9812,22.9628,22.9812,67858.0
2017-09-05 12:10:00,25.08,25.13,25.08,25.13,90681.0,22.9812,23.027,22.9812,23.027,90681.0
2017-09-05 12:15:00,25.13,25.14,25.08,25.08,80511.0,23.027,23.0362,22.9812,22.9812,80511.0
2017-09-05 12:20:00,25.09,25.1,25.07,25.1,50247.0,22.9903,22.9995,22.972,22.9995,50247.0
2017-09-05 12:25:00,25.1,25.16,25.09,25.16,112230.0,22.9995,23.0545,22.9903,23.0545,112230.0
2017-09-05 12:30:00,25.16,25.16,25.13,25.13,257140.0,23.0545,23.0545,23.027,23.027,257140.0
2017-09-05 12:35:00,25.13,25.14,25.11,25.14,74916.0,23.027,23.0362,23.0087,23.0362,74916.0
2017-09-05 12:40:00,25.14,25.16,25.13,25.16,124815.0,23.0362,23.0545,23.027,23.0545,124815.0
2017-09-05 12:45:00,25.16,25.17,25.13,25.13,93224.0,23.0545,23.0636,23.027,23.027,93224.0
2017-09-05 12:50:00,25.12,25.12,25.09,25.09,45482.0,23.0178,23.0178,22.9903,22.9903,45482.0
2017-09-05 12:55:00,25.1,25.13,25.1,25.13,20400.0,22.9995,23.027,22.9995,23.027,20400.0
2017-09-05 13:00:00,25.13,25.17,25.13,25.14,101124.0,23.027,23.0636,23.027,23.0362,101124.0
2017-09-05 13:05:00,25.14,25.19,25.14,25.17,204268.0,23.0362,23.082,23.0362,23.0636,204268.0
2017-09-05 13:10:00,25.18,25.18,25.16,25.16,130622.0,23.0728,23.0728,23.0545,23.0545,130622.0
2017-09-05 13:15:00,25.16,25.16,25.13,25.13,117553.0,23.0545,23.0545,23.027,23.027,117553.0
2017-09-05 13:20:00,25.14,25.19,25.11,25.18,75753.0,23.0362,23.082,23.0087,23.0728,75753.0
2017-09-05 13:25:00,25.18,25.2,25.17,25.2,48790.0,23.0728,23.0911,23.0636,23.0911,48790.0
2017-09-05 13:30:00,25.2,25.2,25.19,25.19,32700.0,23.0911,23.0911,23.082,23.082,32700.0
2017-09-05 13:35:00,25.19,25.19,25.17,25.17,19823.0,23.082,23.082,23.0636,23.0636,19823.0
2017-09-05 13:40:00,25.17,25.18,25.17,25.18,15466.0,23.0636,23.0728,23.0636,23.0728,15466.0
2017-09-05 13:45:00,25.18,25.22,25.17,25.22,54969.0,23.0728,23.1095,23.0636,23.1095,54969.0
2017-09-05 13:50:00,25.21,25.22,25.19,25.22,62636.0,23.1003,23.1095,23.082,23.1095,62636.0
2017-09-05 13:55:00,25.22,25.24,25.21,25.21,133121.0,23.1095,23.1278,23.1003,23.1003,133121.0
2017-09-05 14:00:00,25.22,25.25,25.22,25.23,208721.0,23.1095,23.1369,23.1095,23.1186,208721.0
2017-09-05 14:05:00,25.23,25.25,25.23,25.23,89569.0,23.1186,23.1369,23.1186,23.1186,89569.0
2017-09-05 14:10:00,25.23,25.24,25.23,25.24,14415.0,23.1186,23.1278,23.1186,23.1278,14415.0
2017-09-05 14:15:00,25.24,25.24,25.2,25.21,68638.0,23.1278,23.1278,23.0911,23.1003,68638.0
2017-09-05 14:20:00,25.2,25.3,25.2,25.26,192059.0,23.0911,23.1828,23.0911,23.1461,192059.0
2017-09-05 14:25:00,25.26,25.26,25.22,25.23,177123.0,23.1461,23.1461,23.1095,23.1186,177123.0
2017-09-05 14:30:00,25.23,25.27,25.23,25.27,66990.0,23.1186,23.1553,23.1186,23.1553,66990.0
2017-09-05 14:35:00,25.26,25.27,25.25,25.26,135280.0,23.1461,23.1553,23.1369,23.1461,135280.0
2017-09-05 14:40:00,25.26,25.27,25.25,25.25,95453.0,23.1461,23.1553,23.1369,23.1369,95453.0
2017-09-05 14:45:00,25.26,25.32,25.26,25.29,285822.0,23.1461,23.2011,23.1461,23.1736,285822.0
2017-09-05 14:50:00,25.29,25.3,25.28,25.28,78906.0,23.1736,23.1828,23.1644,23.1644,78906.0
2017-09-05 14:55:00,25.28,25.3,25.26,25.3,114760.0,23.1644,23.1828,23.1461,23.1828,114760.0
2017-09-05 15:00:00,25.3,25.33,25.29,25.3,166640.0,23.1828,23.2103,23.1736,23.1828,166640.0
2017-09-05 15:05:00,25.31,25.31,25.25,25.27,151069.0,23.1919,23.1919,23.1369,23.1553,151069.0
2017-09-05 15:10:00,25.26,25.28,25.22,25.23,321241.0,23.1461,23.1644,23.1095,23.1186,321241.0
2017-09-05 15:15:00,25.23,25.26,25.21,25.26,133345.0,23.1186,23.1461,23.1003,23.1461,133345.0
2017-09-05 15:20:00,25.26,25.27,25.26,25.26,75968.0,23.1461,23.1553,23.1461,23.1461,75968.0
2017-09-05 15:25:00,25.26,25.26,25.22,25.26,154423.0,23.1461,23.1461,23.1095,23.1461,154423.0
2017-09-05 15:30:00,25.26,25.27,25.25,25.25,119964.0,23.1461,23.1553,23.1369,23.1369,119964.0
2017-09-05 15:35:00,25.25,25.28,25.25,25.28,119394.0,23.1369,23.1644,23.1369,23.1644,119394.0
2017-09-05 15:40:00,25.29,25.3,25.26,25.26,170958.0,23.1736,23.1828,23.1461,23.1461,170958.0
2017-09-05 15:45:00,25.26,25.28,25.25,25.27,123812.0,23.1461,23.1644,23.1369,23.1553,123812.0
2017-09-05 15:50:00,25.28,25.3,25.27,25.28,243836.0,23.1644,23.1828,23.1553,23.1644,243836.0
2017-09-05 15:55:00,25.28,25.32,25.27,25.29,667864.0,23.1644,23.2011,23.1553,23.1736,667864.0
2017-09-06 09:30:00,25.19,25.25,25.18,25.25,304474.0,23.082,23.1369,23.0728,23.1369,304474.0
2017-09-06 09:35:00,25.24,25.25,25.18,25.18,128023.0,23.1278,23.1369,23.0728,23.0728,128023.0
2017-09-06 09:40:00,25.18,25.18,25.1,25.13,165099.0,23.0728,23.0728,22.9995,23.027,165099.0
2017-09-06 09:45:00,25.13,25.14,25.11,25.13,171630.0,23.027,23.0362,23.0087,23.027,171630.0
2017-09-06 09:50:00,25.13,25.19,25.13,25.15,111252.0,23.027,23.082,23.027,23.0453,111252.0
2017-09-06 09:55:00,25.15,25.17,25.15,25.15,69509.0,23.0453,23.0636,23.0453,23.0453,69509.0
2017-09-06 10:00:00,25.15,25.28,25.14,25.25,470660.0,23.0453,23.1644,23.0362,23.1369,470660.0
2017-09-06 10:05:00,25.25,25.28,25.22,25.24,273449.0,23.1369,23.1644,23.1095,23.1278,273449.0
2017-09-06 10:10:00,25.24,25.24,25.16,25.19,96617.0,23.1278,23.1278,23.0545,23.082,96617.0
2017-09-06 10:15:00,25.17,25.2,25.15,25.2,136432.0,23.0636,23.0911,23.0453,23.0911,136432.0
2017-09-06 10:20:00,25.2,25.21,25.17,25.21,77774.0,23.0911,23.1003,23.0636,23.1003,77774.0
2017-09-06 10:25:00,25.2,25.2,25.19,25.2,61059.0,23.0911,23.0911,23.082,23.0911,61059.0
2017-09-06 10:30:00,25.2,25.23,25.19,25.21,61664.0,23.0911,23.1186,23.082,23.1003,61664.0
2017-09-06 10:35:00,25.21,25.26,25.21,25.25,47955.0,23.1003,23.1461,23.1003,23.1369,47955.0
2017-09-06 10:40:00,25.25,25.26,25.22,25.22,51099.0,23.1369,23.1461,23.1095,23.1095,51099.0
2017-09-06 10:45:00,25.22,25.29,25.21,25.23,189438.0,23.1095,23.1736,23.1003,23.1186,189438.0
2017-09-06 10:50:00,25.23,25.25,25.22,25.23,96886.0,23.1186,23.1369,23.1095,23.1186,96886.0
2017-09-06 10:55:00,25.22,25.24,25.2,25.24,47341.0,23.1095,23.1278,23.0911,23.1278,47341.0
2017-09-06 11:00:00,25.24,25.26,25.24,25.24,54366.0,23.1278,23.1461,23.1278,23.1278,54366.0
2017-09-06 11:05:00,25.24,25.26,25.23,25.26,90323.0,23.1278,23.1461,23.1186,23.1461,90323.0
2017-09-06 11:10:00,25.25,25.25,25.24,25.25,63302.0,23.1369,23.1369,23.1278,23.1369,63302.0
2017-09-06 11:15:00,25.25,25.25,25.23,25.23,43798.0,23.1369,23.1369,23.1186,23.1186,43798.0
2017-09-06 11:20:00,25.23,25.27,25.23,25.27,51430.0,23.1186,23.1553,23.1186,23.1553,51430.0
2017-09-06 11:25:00,25.27,25.28,25.26,25.26,71682.0,23.1553,23.1644,23.1461,23.1461,71682.0
2017-09-06 11:30:00,25.27,25.28,25.25,25.25,42030.0,23.1553,23.1644,23.1369,23.1369,42030.0
2017-09-06 11:35:00,25.25,25.25,25.22,25.23,55078.0,23.1369,23.1369,23.1095,23.1186,55078.0
2017-09-06 11:40:00,25.23,25.25,25.21,25.23,80767.0,23.1186,23.1369,23.1003,23.1186,80767.0
2017-09-06 11:45:00,25.23,25.25,25.23,25.25,12082.0,23.1186,23.1369,23.1186,23.1369,12082.0
2017-09-06 11:50:00,25.25,25.27,25.23,25.26,50309.0,23.1369,23.1553,23.1186,23.1461,50309.0
2017-09-06 11:55:00,25.27,25.27,25.24,25.25,29267.0,23.1553,23.1553,23.1278,23.1369,29267.0
2017-09-06 12:00:00,25.25,25.25,25.22,25.22,21980.0,23.1369,23.1369,23.1095,23.1095,21980.0
2017-09-06 12:05:00,25.22,25.22,25.19,25.2,96975.0,23.1095,23.1095,23.082,23.0911,96975.0
2017-09-06 12:10:00,25.19,25.21,25.19,25.2,15385.0,23.082,23.1003,23.082,23.0911,15385.0
2017-09-06 12:15:00,25.2,25.22,25.19,25.21,16893.0,23.0911,23.1095,23.082,23.1003,16893.0
2017-09-06 12:20:00,25.21,25.22,25.17,25.17,22844.0,23.1003,23.1095,23.0636,23.0636,22844.0
2017-09-06 12:25:00,25.17,25.17,25.14,25.16,39572.0,23.0636,23.0636,23.0362,23.0545,39572.0
2017-09-06 12:30:00,25.16,25.18,25.16,25.16,34952.0,23.0545,23.0728,23.0545,23.0545,34952.0
2017-09-06 12:35:00,25.16,25.18,25.16,25.18,17600.0,23.0545,23.0728,23.0545,23.0728,17600.0
2017-09-06 12:40:00,25.18,25.18,25.16,25.17,36611.0,23.0728,23.0728,23.0545,23.0636,36611.0
2017-09-06 12:45:00,25.17,25.18,25.17,25.17,11400.0,23.0636,23.0728,23.0636,23.0636,11400.0
2017-09-06 12:50:00,25.17,25.17,25.13,25.14,22788.0,23.0636,23.0636,23.027,23.0362,22788.0
2017-09-06 12:55:00,25.13,25.13,24.94,24.97,269817.0,23.027,23.027,22.8529,22.8804,269817.0
2017-09-06 13:00:00,24.95,24.95,24.9,24.92,93457.0,22.8621,22.8621,22.8162,22.8346,93457.0
2017-09-06 13:05:00,24.91,24.91,24.85,24.91,195751.0,22.8254,22.8254,22.7704,22.8254,195751.0
2017-09-06 13:10:00,24.91,24.95,24.9,24.95,109780.0,22.8254,22.8621,22.8162,22.8621,109780.0
2017-09-06 13:15:00,24.95,24.97,24.9,24.9,98765.0,22.8621,22.8804,22.8162,22.8162,98765.0
2017-09-06 13:20:00,24.9,24.9,24.83,24.85,103343.0,22.8162,22.8162,22.7521,22.7704,103343.0
2017-09-06 13:25:00,24.85,24.87,24.81,24.86,165800.0,22.7704,22.7887,22.7338,22.7796,165800.0
2017-09-06 13:30:00,24.86,24.9,24.86,24.89,52247.0,22.7796,22.8162,22.7796,22.8071,52247.0
2017-09-06 13:35:00,24.9,24.91,24.85,24.85,68165.0,22.8162,22.8254,22.7704,22.7704,68165.0
2017-09-06 13:40:00,24.85,24.85,24.81,24.82,80148.0,22.7704,22.7704,22.7338,22.7429,80148.0
2017-09-06 13:45:00,24.82,24.89,24.82,24.87,102390.0,22.7429,22.8071,22.7429,22.7887,102390.0
2017-09-06 13:50:00,24.88,24.89,24.83,24.84,104059.0,22.7979,22.8071,22.7521,22.7613,104059.0
2017-09-06 13:55:00,24.85,24.89,24.85,24.88,67636.0,22.7704,22.8071,22.7704,22.7979,67636.0
2017-09-06 14:00:00,24.88,24.88,24.83,24.83,59316.0,22.7979,22.7979,22.7521,22.7521,59316.0
2017-09-06 14:05:00,24.82,24.83,24.78,24.79,133807.0,22.7429,22.7521,22.7063,22.7154,133807.0
2017-09-06 14:10:00,24.79,24.89,24.79,24.89,118454.0,22.7154,22.8071,22.7154,22.8071,118454.0
2017-09-06 14:15:00,24.88,24.89,24.85,24.85,75029.0,22.7979,22.8071,22.7704,22.7704,75029.0
2017-09-06 14:20:00,24.85,24.85,24.84,24.84,54819.0,22.7704,22.7704,22.7613,22.7613,54819.0
2017-09-06 14:25:00,24.84,24.86,24.83,24.86,93756.0,22.7613,22.7796,22.7521,22.7796,93756.0
2017-09-06 14:30:00,24.86,24.87,24.86,24.86,41988.0,22.7796,22.7887,22.7796,22.7796,41988.0
2017-09-06 14:35:00,24.86,24.89,24.85,24.89,61902.0,22.7796,22.8071,22.7704,22.8071,61902.0
2017-09-06 14:40:00,24.89,24.92,24.89,24.92,80053.0,22.8071,22.8346,22.8071,22.8346,80053.0
2017-09-06 14:45:00,24.92,24.92,24.89,24.9,46030.0,22.8346,22.8346,22.8071,22.8162,46030.0
2017-09-06 14:50:00,24.91,24.91,24.9,24.91,23784.0,22.8254,22.8254,22.8162,22.8254,23784.0
2017-09-06 14:55:00,24.91,24.91,24.89,24.89,78338.0,22.8254,22.8254,22.8071,22.8071,78338.0
2017-09-06 15:00:00,24.89,24.89,24.87,24.88,71915.0,22.8071,22.8071,22.7887,22.7979,71915.0
2017-09-06 15:05:00,24.88,24.89,24.86,24.88,59483.0,22.7979,22.8071,22.7796,22.7979,59483.0
2017-09-06 15:10:00,24.88,24.92,24.88,24.91,101808.0,22.7979,22.8346,22.7979,22.8254,101808.0
2017-09-06 15:15:00,24.92,24.95,24.92,24.94,77171.0,22.8346,22.8621,22.8346,22.8529,77171.0
2017-09-06 15:20:00,24.93,24.93,24.9,24.91,28036.0,22.8437,22.8437,22.8162,22.8254,28036.0
2017-09-06 15:25:00,24.91,24.95,24.9,24.95,78698.0,22.8254,22.8621,22.8162,22.8621,78698.0
2017-09-06 15:30:00,24.94,24.97,24.94,24.96,73059.0,22.8529,22.8804,22.8529,22.8712,73059.0
2017-09-06 15:35:00,24.97,24.97,24.94,24.94,23406.0,22.8804,22.8804,22.8529,22.8529,23406.0
2017-09-06 15:40:00,24.94,24.94,24.92,24.93,86094.0,22.8529,22.8529,22.8346,22.8437,86094.0
2017-09-06 15:45:00,24.93,24.94,24.92,24.93,58987.0,22.8437,22.8529,22.8346,22.8437,58987.0
2017-09-06 15:50:00,24.93,24.94,24.91,24.92,136537.0,22.8437,22.8529,22.8254,22.8346,136537.0
2017-09-06 15:55:00,24.92,24.94,24.9,24.93,631748.0,22.8346,22.8529,22.8162,22.8437,631748.0
2017-09-07 09:30:00,25.2,25.31,25.19,25.21,603918.0,23.0911,23.1919,23.082,23.1003,603918.0
2017-09-07 09:35:00,25.2,25.23,25.16,25.17,220466.0,23.0911,23.1186,23.0545,23.0636,220466.0
2017-09-07 09:40:00,25.18,25.21,25.17,25.19,151098.0,23.0728,23.1003,23.0636,23.082,151098.0
2017-09-07 09:45:00,25.19,25.19,25.16,25.18,138381.0,23.082,23.082,23.0545,23.0728,138381.0
2017-09-07 09:50:00,25.18,25.2,25.17,25.2,96791.0,23.0728,23.0911,23.0636,23.0911,96791.0
2017-09-07 09:55:00,25.19,25.26,25.19,25.22,127939.0,23.082,23.1461,23.082,23.1095,127939.0
2017-09-07 10:00:00,25.25,25.28,25.25,25.28,168791.0,23.1369,23.1644,23.1369,23.1644,168791.0
2017-09-07 10:05:00,25.28,25.28,25.22,25.25,74072.0,23.1644,23.1644,23.1095,23.1369,74072.0
2017-09-07 10:10:00,25.25,25.27,25.25,25.26,183950.0,23.1369,23.1553,23.1369,23.1461,183950.0
2017-09-07 10:15:00,25.26,25.28,25.26,25.27,135800.0,23.1461,23.1644,23.1461,23.1553,135800.0
2017-09-07 10:20:00,25.27,25.3,25.26,25.28,384379.0,23.1553,23.1828,23.1461,23.1644,384379.0
2017-09-07 10:25:00,25.29,25.37,25.29,25.37,143260.0,23.1736,23.2469,23.1736,23.2469,143260.0
2017-09-07 10:30:00,25.38,25.42,25.36,25.36,132640.0,23.2561,23.2927,23.2377,23.2377,132640.0
2017-09-07 10:35:00,25.37,25.38,25.34,25.35,62450.0,23.2469,23.2561,23.2194,23.2286,62450.0
2017-09-07 10:40:00,25.35,25.36,25.32,25.32,59893.0,23.2286,23.2377,23.2011,23.2011,59893.0
2017-09-07 10:45:00,25.32,25.4,25.32,25.38,88092.0,23.2011,23.2744,23.2011,23.2561,88092.0
2017-09-07 10:50:00,25.38,25.39,25.35,25.35,55317.0,23.2561,23.2652,23.2286,23.2286,55317.0
2017-09-07 10:55:00,25.35,25.37,25.34,25.37,58328.0,23.2286,23.2469,23.2194,23.2469,58328.0
2017-09-07 11:00:00,25.37,25.41,25.36,25.41,87854.0,23.2469,23.2836,23.2377,23.2836,87854.0
2017-09-07 11:05:00,25.41,25.5,25.41,25.47,260831.0,23.2836,23.366,23.2836,23.3385,260831.0
2017-09-07 11:10:00,25.47,25.49,25.44,25.46,154232.0,23.3385,23.3569,23.311,23.3294,154232.0
2017-09-07 11:15:00,25.47,25.52,25.46,25.51,290103.0,23.3385,23.3844,23.3294,23.3752,290103.0
2017-09-07 11:20:00,25.51,25.54,25.5,25.53,374133.0,23.3752,23.4027,23.366,23.3935,374133.0
2017-09-07 11:25:00,25.53,25.55,25.51,25.52,99151.0,23.3935,23.4118,23.3752,23.3844,99151.0
2017-09-07 11:30:00,25.53,25.57,25.53,25.56,112442.0,23.3935,23.4302,23.3935,23.421,112442.0
2017-09-07 11:35:00,25.56,25.56,25.49,25.51,104347.0,23.421,23.421,23.3569,23.3752,104347.0
2017-09-07 11:40:00,25.51,25.53,25.5,25.51,76785.0,23.3752,23.3935,23.366,23.3752,76785.0
2017-09-07 11:45:00,25.52,25.54,25.51,25.53,75932.0,23.3844,23.4027,23.3752,23.3935,75932.0
2017-09-07 11:50:00,25.53,25.54,25.49,25.49,91314.0,23.3935,23.4027,23.3569,23.3569,91314.0
2017-09-07 11:55:00,25.49,25.49,25.47,25.48,90006.0,23.3569,23.3569,23.3385,23.3477,90006.0
2017-09-07 12:00:00,25.48,25.51,25.48,25.49,101836.0,23.3477,23.3752,23.3477,23.3569,101836.0
2017-09-07 12:05:00,25.49,25.49,25.45,25.48,47915.0,23.3569,23.3569,23.3202,23.3477,47915.0
2017-09-07 12:10:00,25.47,25.48,25.46,25.47,30896.0,23.3385,23.3477,23.3294,23.3385,30896.0
2017-09-07 12:15:00,25.47,25.49,25.46,25.48,58228.0,23.3385,23.3569,23.3294,23.3477,58228.0
2017-09-07 12:20:00,25.49,25.5,25.48,25.49,44499.0,23.3569,23.366,23.3477,23.3569,44499.0
2017-09-07 12:25:00,25.48,25.49,25.45,25.48,47748.0,23.3477,23.3569,23.3202,23.3477,47748.0
2017-09-07 12:30:00,25.48,25.53,25.48,25.52,60315.0,23.3477,23.3935,23.3477,23.3844,60315.0
2017-09-07 12:35:00,25.52,25.53,25.52,25.53,37991.0,23.3844,23.3935,23.3844,23.3935,37991.0
2017-09-07 12:40:00,25.52,25.54,25.51,25.52,65813.0,23.3844,23.4027,23.3752,23.3844,65813.0
2017-09-07 12:45:00,25.52,25.53,25.49,25.5,66429.0,23.3844,23.3935,23.3569,23.366,66429.0
2017-09-07 12:50:00,25.5,25.5,25.44,25.44,76527.0,23.366,23.366,23.311,23.311,76527.0
2017-09-07 12:55:00,25.44,25.44,25.4,25.4,84902.0,23.311,23.311,23.2744,23.2744,84902.0
2017-09-07 13:00:00,25.4,25.44,25.4,25.44,77971.0,23.2744,23.311,23.2744,23.311,77971.0
2017-09-07 13:05:00,25.44,25.44,25.4,25.41,47091.0,23.311,23.311,23.2744,23.2836,47091.0
2017-09-07 13:10:00,25.41,25.42,25.39,25.42,134298.0,23.2836,23.2927,23.2652,23.2927,134298.0
2017-09-07 13:15:00,25.42,25.45,25.42,25.43,68330.0,23.2927,23.3202,23.2927,23.3019,68330.0
2017-09-07 13:20:00,25.43,25.46,25.43,25.45,64272.0,23.3019,23.3294,23.3019,23.3202,64272.0
2017-09-07 13:25:00,25.45,25.46,25.42,25.45,41254.0,23.3202,23.3294,23.2927,23.3202,41254.0
2017-09-07 13:30:00,25.45,25.45,25.42,25.43,50103.0,23.3202,23.3202,23.2927,23.3019,50103.0
2017-09-07 13:35:00,25.44,25.45,25.39,25.4,34777.0,23.311,23.3202,23.2652,23.2744,34777.0
2017-09-07 13:40:00,25.4,25.41,25.35,25.36,122266.0,23.2744,23.2836,23.2286,23.2377,122266.0
2017-09-07 13:45:00,25.36,25.42,25.36,25.39,111141.0,23.2377,23.2927,23.2377,23.2652,111141.0
2017-09-07 13:50:00,25.39,25.4,25.36,25.39,170784.0,23.2652,23.2744,23.2377,23.2652,170784.0
2017-09-07 13:55:00,25.39,25.41,25.38,25.39,128898.0,23.2652,23.2836,23.2561,23.2652,128898.0
2017-09-07 14:00:00,25.39,25.41,25.39,25.41,59630.0,23.2652,23.2836,23.2652,23.2836,59630.0
2017-09-07 14:05:00,25.41,25.44,25.41,25.44,68685.0,23.2836,23.311,23.2836,23.311,68685.0
2017-09-07 14:10:00,25.43,25.44,25.41,25.43,46409.0,23.3019,23.311,23.2836,23.3019,46409.0
2017-09-07 14:15:00,25.43,25.44,25.43,25.44,16977.0,23.3019,23.311,23.3019,23.311,16977.0
2017-09-07 14:20:00,25.44,25.45,25.4,25.4,80190.0,23.311,23.3202,23.2744,23.2744,80190.0
2017-09-07 14:25:00,25.41,25.42,25.4,25.42,49067.0,23.2836,23.2927,23.2744,23.2927,49067.0
2017-09-07 14:30:00,25.42,25.44,25.42,25.43,49645.0,23.2927,23.311,23.2927,23.3019,49645.0
2017-09-07 14:35:00,25.43,25.48,25.43,25.44,59165.0,23.3019,23.3477,23.3019,23.311,59165.0
2017-09-07 14:40:00,25.44,25.44,25.42,25.43,44450.0,23.311,23.311,23.2927,23.3019,44450.0
2017-09-07 14:45:00,25.43,25.45,25.43,25.44,45709.0,23.3019,23.3202,23.3019,23.311,45709.0
2017-09-07 14:50:00,25.44,25.45,25.42,25.42,32818.0,23.311,23.3202,23.2927,23.2927,32818.0
2017-09-07 14:55:00,25.43,25.45,25.4,25.42,130236.0,23.3019,23.3202,23.2744,23.2927,130236.0
2017-09-07 15:00:00,25.42,25.45,25.42,25.43,54223.0,23.2927,23.3202,23.2927,23.3019,54223.0
2017-09-07 15:05:00,25.43,25.47,25.43,25.45,151076.0,23.3019,23.3385,23.3019,23.3202,151076.0
2017-09-07 15:10:00,25.45,25.47,25.42,25.44,154670.0,23.3202,23.3385,23.2927,23.311,154670.0
2017-09-07 15:15:00,25.44,25.5,25.44,25.49,85617.0,23.311,23.366,23.311,23.3569,85617.0
2017-09-07 15:20:00,25.49,25.53,25.48,25.52,160800.0,23.3569,23.3935,23.3477,23.3844,160800.0
2017-09-07 15:25:00,25.53,25.53,25.5,25.51,232979.0,23.3935,23.3935,23.366,23.3752,232979.0
2017-09-07 15:30:00,25.51,25.52,25.5,25.5,164356.0,23.3752,23.3844,23.366,23.366,164356.0
2017-09-07 15:35:00,25.51,25.53,25.51,25.51,160297.0,23.3752,23.3935,23.3752,23.3752,160297.0
2017-09-07 15:40:00,25.51,25.53,25.51,25.52,366976.0,23.3752,23.3935,23.3752,23.3844,366976.0
2017-09-07 15:45:00,25.51,25.56,25.51,25.55,301582.0,23.3752,23.421,23.3752,23.4118,301582.0
2017-09-07 15:50:00,25.55,25.55,25.49,25.5,315518.0,23.4118,23.4118,23.3569,23.366,315518.0
2017-09-07 15:55:00,25.5,25.55,25.47,25.48,1001219.0,23.366,23.4118,23.3385,23.3477,1001219.0
2017-09-08 09:30:00,25.39,25.48,25.39,25.39,679158.0,23.2652,23.3477,23.2652,23.2652,679158.0
2017-09-08 09:35:00,25.38,25.39,25.28,25.3,236913.0,23.2561,23.2652,23.1644,23.1828,236913.0
2017-09-08 09:40:00,25.3,25.39,25.3,25.38,102729.0,23.1828,23.2652,23.1828,23.2561,102729.0
2017-09-08 09:45:00,25.37,25.37,25.24,25.24,147918.0,23.2469,23.2469,23.1278,23.1278,147918.0
2017-09-08 09:50:00,25.24,25.28,25.24,25.26,97117.0,23.1278,23.1644,23.1278,23.1461,97117.0
2017-09-08 09:55:00,25.27,25.3,25.26,25.28,43562.0,23.1553,23.1828,23.1461,23.1644,43562.0
2017-09-08 10:00:00,25.27,25.27,25.18,25.26,234061.0,23.1553,23.1553,23.0728,23.1461,234061.0
2017-09-08 10:05:00,25.26,25.32,25.26,25.32,64117.0,23.1461,23.2011,23.1461,23.2011,64117.0
2017-09-08 10:10:00,25.31,25.33,25.27,25.28,63242.0,23.1919,23.2103,23.1553,23.1644,63242.0
2017-09-08 10:15:00,25.28,25.33,25.27,25.32,98729.0,23.1644,23.2103,23.1553,23.2011,98729.0
2017-09-08 10:20:00,25.33,25.33,25.31,25.32,60007.0,23.2103,23.2103,23.1919,23.2011,60007.0
2017-09-08 10:25:00,25.32,25.33,25.22,25.28,87570.0,23.2011,23.2103,23.1095,23.1644,87570.0
2017-09-08 10:30:00,25.28,25.3,25.23,25.23,55097.0,23.1644,23.1828,23.1186,23.1186,55097.0
2017-09-08 10:35:00,25.23,25.28,25.23,25.25,40836.0,23.1186,23.1644,23.1186,23.1369,40836.0
2017-09-08 10:40:00,25.25,25.26,25.2,25.2,112413.0,23.1369,23.1461,23.0911,23.0911,112413.0
2017-09-08 10:45:00,25.21,25.21,25.15,25.17,311976.0,23.1003,23.1003,23.0453,23.0636,311976.0
2017-09-08 10:50:00,25.17,25.25,25.17,25.25,388698.0,23.0636,23.1369,23.0636,23.1369,388698.0
2017-09-08 10:55:00,25.25,25.26,25.14,25.14,432008.0,23.1369,23.1461,23.0362,23.0362,432008.0
2017-09-08 11:00:00,25.14,25.22,25.14,25.19,389064.0,23.0362,23.1095,23.0362,23.082,389064.0
2017-09-08 11:05:00,25.19,25.19,25.14,25.15,132523.0,23.082,23.082,23.0362,23.0453,132523.0
2017-09-08 11:10:00,25.15,25.23,25.15,25.18,88252.0,23.0453,23.1186,23.0453,23.0728,88252.0
2017-09-08 11:15:00,25.18,25.24,25.18,25.23,64149.0,23.0728,23.1278,23.0728,23.1186,64149.0
2017-09-08 11:20:00,25.22,25.22,25.18,25.18,54582.0,23.1095,23.1095,23.0728,23.0728,54582.0
2017-09-08 11:25:00,25.17,25.23,25.17,25.22,40183.0,23.0636,23.1186,23.0636,23.1095,40183.0
2017-09-08 11:30:00,25.22,25.22,25.19,25.2,48442.0,23.1095,23.1095,23.082,23.0911,48442.0
2017-09-08 11:35:00,25.2,25.23,25.2,25.2,36618.0,23.0911,23.1186,23.0911,23.0911,36618.0
2017-09-08 11:40:00,25.21,25.21,25.17,25.2,35776.0,23.1003,23.1003,23.0636,23.0911,35776.0
2017-09-08 11:45:00,25.21,25.22,25.19,25.2,35832.0,23.1003,23.1095,23.082,23.0911,35832.0
2017-09-08 11:50:00,25.19,25.22,25.19,25.22,17346.0,23.082,23.1095,23.082,23.1095,17346.0
2017-09-08 11:55:00,25.23,25.27,25.23,25.27,88917.0,23.1186,23.1553,23.1186,23.1553,88917.0
2017-09-08 12:00:00,25.27,25.28,25.25,25.26,73990.0,23.1553,23.1644,23.1369,23.1461,73990.0
2017-09-08 12:05:00,25.26,25.29,25.25,25.26,78239.0,23.1461,23.1736,23.1369,23.1461,78239.0
2017-09-08 12:10:00,25.26,25.26,25.23,25.23,13379.0,23.1461,23.1461,23.1186,23.1186,13379.0
2017-09-08 12:15:00,25.23,25.24,25.22,25.24,48994.0,23.1186,23.1278,23.1095,23.1278,48994.0
2017-09-08 12:20:00,25.23,25.23,25.18,25.18,30543.0,23.1186,23.1186,23.0728,23.0728,30543.0
2017-09-08 12:25:00,25.18,25.2,25.18,25.19,28610.0,23.0728,23.0911,23.0728,23.082,28610.0
2017-09-08 12:30:00,25.19,25.2,25.19,25.19,32868.0,23.082,23.0911,23.082,23.082,32868.0
2017-09-08 12:35:00,25.19,25.19,25.16,25.16,79800.0,23.082,23.082,23.0545,23.0545,79800.0
2017-09-08 12:40:00,25.16,25.16,25.13,25.14,72978.0,23.0545,23.0545,23.027,23.0362,72978.0
2017-09-08 12:45:00,25.14,25.15,25.13,25.15,107356.0,23.0362,23.0453,23.027,23.0453,107356.0
2017-09-08 12:50:00,25.16,25.18,25.14,25.15,97949.0,23.0545,23.0728,23.0362,23.0453,97949.0
2017-09-08 12:55:00,25.15,25.17,25.14,25.17,58712.0,23.0453,23.0636,23.0362,23.0636,58712.0
2017-09-08 13:00:00,25.18,25.19,25.18,25.19,42388.0,23.0728,23.082,23.0728,23.082,42388.0
2017-09-08 13:05:00,25.2,25.22,25.17,25.17,100316.0,23.0911,23.1095,23.0636,23.0636,100316.0
2017-09-08 13:10:00,25.17,25.18,25.16,25.16,34535.0,23.0636,23.0728,23.0545,23.0545,34535.0
2017-09-08 13:15:00,25.16,25.16,25.15,25.15,17263.0,23.0545,23.0545,23.0453,23.0453,17263.0
2017-09-08 13:20:00,25.15,25.17,25.15,25.17,40218.0,23.0453,23.0636,23.0453,23.0636,40218.0
2017-09-08 13:25:00,25.17,25.17,25.16,25.16,48990.0,23.0636,23.0636,23.0545,23.0545,48990.0
2017-09-08 13:30:00,25.15,25.15,25.13,25.14,39354.0,23.0453,23.0453,23.027,23.0362,39354.0
2017-09-08 13:35:00,25.14,25.15,25.12,25.12,59439.0,23.0362,23.0453,23.0178,23.0178,59439.0
2017-09-08 13:40:00,25.12,25.12,25.09,25.11,75200.0,23.0178,23.0178,22.9903,23.0087,75200.0
2017-09-08 13:45:00,25.11,25.13,25.09,25.09,45649.0,23.0087,23.027,22.9903,22.9903,45649.0
2017-09-08 13:50:00,25.09,25.14,25.09,25.14,56788.0,22.9903,23.0362,22.9903,23.0362,56788.0
2017-09-08 13:55:00,25.14,25.16,25.14,25.16,65805.0,23.0362,23.0545,23.0362,23.0545,65805.0
2017-09-08 14:00:00,25.16,25.16,25.14,25.14,45525.0,23.0545,23.0545,23.0362,23.0362,45525.0
2017-09-08 14:05:00,25.13,25.14,25.11,25.14,44381.0,23.027,23.0362,23.0087,23.0362,44381.0
2017-09-08 14:10:00,25.14,25.17,25.14,25.14,81773.0,23.0362,23.0636,23.0362,23.0362,81773.0
2017-09-08 14:15:00,25.13,25.14,25.11,25.12,116528.0,23.027,23.0362,23.0087,23.0178,116528.0
2017-09-08 14:20:00,25.11,25.12,25.1,25.1,36978.0,23.0087,23.0178,22.9995,22.9995,36978.0
2017-09-08 14:25:00,25.1,25.1,25.08,25.1,46857.0,22.9995,22.9995,22.9812,22.9995,46857.0
2017-09-08 14:30:00,25.1,25.11,25.09,25.1,50676.0,22.9995,23.0087,22.9903,22.9995,50676.0
2017-09-08 14:35:00,25.1,25.13,25.1,25.13,46201.0,22.9995,23.027,22.9995,23.027,46201.0
2017-09-08 14:40:00,25.12,25.17,25.12,25.16,42144.0,23.0178,23.0636,23.0178,23.0545,42144.0
2017-09-08 14:45:00,25.17,25.17,25.17,25.17,18681.0,23.0636,23.0636,23.0636,23.0636,18681.0
2017-09-08 14:50:00,25.17,25.17,25.17,25.17,26200.0,23.0636,23.0636,23.0636,23.0636,26200.0
2017-09-08 14:55:00,25.17,25.17,25.15,25.15,54100.0,23.0636,23.0636,23.0453,23.0453,54100.0
2017-09-08 15:00:00,25.16,25.27,25.16,25.24,275876.0,23.0545,23.1553,23.0545,23.1278,275876.0
2017-09-08 15:05:00,25.25,25.25,25.22,25.23,75013.0,23.1369,23.1369,23.1095,23.1186,75013.0
2017-09-08 15:10:00,25.23,25.24,25.22,25.24,85022.0,23.1186,23.1278,23.1095,23.1278,85022.0
2017-09-08 15:15:00,25.24,25.26,25.23,25.25,45220.0,23.1278,23.1461,23.1186,23.1369,45220.0
2017-09-08 15:20:00,25.25,25.25,25.23,25.24,54901.0,23.1369,23.1369,23.1186,23.1278,54901.0
2017-09-08 15:25:00,25.24,25.27,25.2,25.25,104109.0,23.1278,23.1553,23.0911,23.1369,104109.0
2017-09-08 15:30:00,25.25,25.25,25.23,25.23,54632.0,23.1369,23.1369,23.1186,23.1186,54632.0
2017-09-08 15:35:00,25.23,25.24,25.23,25.24,27087.0,23.1186,23.1278,23.1186,23.1278,27087.0
2017-09-08 15:40:00,25.24,25.25,25.24,25.24,55951.0,23.1278,23.1369,23.1278,23.1278,55951.0
2017-09-08 15:45:00,25.23,25.25,25.22,25.23,122494.0,23.1186,23.1369,23.1095,23.1186,122494.0
2017-09-08 15:50:00,25.23,25.25,25.23,25.24,106785.0,23.1186,23.1369,23.1186,23.1278,106785.0
2017-09-08 15:55:00,25.24,25.27,25.22,25.25,617231.0,23.1278,23.1553,23.1095,23.1369,617231.0
2017-09-11 09:30:00,24.77,24.81,24.72,24.72,517078.0,22.6971,22.7338,22.6513,22.6513,517078.0
2017-09-11 09:35:00,24.72,24.95,24.7,24.95,435790.0,22.6513,22.8621,22.633,22.8621,435790.0
2017-09-11 09:40:00,24.94,24.98,24.91,24.94,187381.0,22.8529,22.8895,22.8254,22.8529,187381.0
2017-09-11 09:45:00,24.93,24.98,24.93,24.96,164208.0,22.8437,22.8895,22.8437,22.8712,164208.0
2017-09-11 09:50:00,24.96,25.04,24.96,25.02,160837.0,22.8712,22.9445,22.8712,22.9262,160837.0
2017-09-11 09:55:00,25.02,25.04,24.97,24.97,84327.0,22.9262,22.9445,22.8804,22.8804,84327.0
2017-09-11 10:00:00,24.97,24.99,24.93,24.95,125445.0,22.8804,22.8987,22.8437,22.8621,125445.0
2017-09-11 10:05:00,24.94,24.94,24.88,24.9,110725.0,22.8529,22.8529,22.7979,22.8162,110725.0
2017-09-11 10:10:00,24.9,24.91,24.86,24.87,156451.0,22.8162,22.8254,22.7796,22.7887,156451.0
2017-09-11 10:15:00,24.87,24.89,24.85,24.89,124787.0,22.7887,22.8071,22.7704,22.8071,124787.0
2017-09-11 10:20:00,24.89,24.9,24.82,24.83,130125.0,22.8071,22.8162,22.7429,22.7521,130125.0
2017-09-11 10:25:00,24.82,24.84,24.8,24.82,122431.0,22.7429,22.7613,22.7246,22.7429,122431.0
2017-09-11 10:30:00,24.82,24.84,24.8,24.82,140820.0,22.7429,22.7613,22.7246,22.7429,140820.0
2017-09-11 10:35:00,24.82,24.83,24.78,24.82,123242.0,22.7429,22.7521,22.7063,22.7429,123242.0
2017-09-11 10:40:00,24.82,24.85,24.81,24.84,104446.0,22.7429,22.7704,22.7338,22.7613,104446.0
2017-09-11 10:45:00,24.84,24.84,24.81,24.81,57320.0,22.7613,22.7613,22.7338,22.7338,57320.0
2017-09-11 10:50:00,24.81,24.83,24.81,24.83,24356.0,22.7338,22.7521,22.7338,22.7521,24356.0
2017-09-11 10:55:00,24.83,24.83,24.81,24.81,58557.0,22.7521,22.7521,22.7338,22.7338,58557.0
2017-09-11 11:00:00,24.81,24.81,24.75,24.77,193483.0,22.7338,22.7338,22.6788,22.6971,193483.0
2017-09-11 11:05:00,24.77,24.83,24.76,24.81,95493.0,22.6971,22.7521,22.688,22.7338,95493.0
2017-09-11 11:10:00,24.81,24.83,24.8,24.83,53109.0,22.7338,22.7521,22.7246,22.7521,53109.0
2017-09-11 11:15:00,24.83,24.83,24.81,24.81,56951.0,22.7521,22.7521,22.7338,22.7338,56951.0
2017-09-11 11:20:00,24.81,24.81,24.75,24.75,57043.0,22.7338,22.7338,22.6788,22.6788,57043.0
2017-09-11 11:25:00,24.75,24.76,24.74,24.75,94085.0,22.6788,22.688,22.6696,22.6788,94085.0
2017-09-11 11:30:00,24.75,24.77,24.75,24.76,42586.0,22.6788,22.6971,22.6788,22.688,42586.0
2017-09-11 11:35:00,24.76,24.76,24.75,24.76,56812.0,22.688,22.688,22.6788,22.688,56812.0
2017-09-11 11:40:00,24.76,24.76,24.73,24.74,52043.0,22.688,22.688,22.6605,22.6696,52043.0
2017-09-11 11:45:00,24.74,24.75,24.72,24.74,91249.0,22.6696,22.6788,22.6513,22.6696,91249.0
2017-09-11 11:50:00,24.75,24.75,24.73,24.73,99582.0,22.6788,22.6788,22.6605,22.6605,99582.0
2017-09-11 11:55:00,24.74,24.78,24.73,24.78,98253.0,22.6696,22.7063,22.6605,22.7063,98253.0
2017-09-11 12:00:00,24.78,24.79,24.75,24.75,105672.0,22.7063,22.7154,22.6788,22.6788,105672.0
2017-09-11 12:05:00,24.75,24.76,24.73,24.74,92708.0,22.6788,22.688,22.6605,22.6696,92708.0
2017-09-11 12:10:00,24.74,24.75,24.73,24.73,74428.0,22.6696,22.6788,22.6605,22.6605,74428.0
2017-09-11 12:15:00,24.73,24.73,24.7,24.72,137516.0,22.6605,22.6605,22.633,22.6513,137516.0
2017-09-11 12:20:00,24.72,24.75,24.72,24.75,97822.0,22.6513,22.6788,22.6513,22.6788,97822.0
2017-09-11 12:25:00,24.75,24.75,24.73,24.73,46245.0,22.6788,22.6788,22.6605,22.6605,46245.0
2017-09-11 12:30:00,24.73,24.76,24.73,24.76,56269.0,22.6605,22.688,22.6605,22.688,56269.0
2017-09-11 12:35:00,24.76,24.78,24.76,24.77,35094.0,22.688,22.7063,22.688,22.6971,35094.0
2017-09-11 12:40:00,24.77,24.77,24.73,24.73,32871.0,22.6971,22.6971,22.6605,22.6605,32871.0
2017-09-11 12:45:00,24.73,24.75,24.73,24.75,39040.0,22.6605,22.6788,22.6605,22.6788,39040.0
2017-09-11 12:50:00,24.75,24.79,24.75,24.78,69227.0,22.6788,22.7154,22.6788,22.7063,69227.0
2017-09-11 12:55:00,24.78,24.78,24.76,24.78,47322.0,22.7063,22.7063,22.688,22.7063,47322.0
2017-09-11 13:00:00,24.78,24.78,24.73,24.73,127804.0,22.7063,22.7063,22.6605,22.6605,127804.0
2017-09-11 13:05:00,24.73,24.73,24.68,24.72,303957.0,22.6605,22.6605,22.6146,22.6513,303957.0
2017-09-11 13:10:00,24.72,24.74,24.72,24.74,52026.0,22.6513,22.6696,22.6513,22.6696,52026.0
2017-09-11 13:15:00,24.73,24.75,24.71,24.75,107485.0,22.6605,22.6788,22.6421,22.6788,107485.0
2017-09-11 13:20:00,24.75,24.75,24.7,24.7,71999.0,22.6788,22.6788,22.633,22.633,71999.0
2017-09-11 13:25:00,24.7,24.72,24.69,24.71,227085.0,22.633,22.6513,22.6238,22.6421,227085.0
2017-09-11 13:30:00,24.72,24.72,24.64,24.65,137284.0,22.6513,22.6513,22.578,22.5872,137284.0
2017-09-11 13:35:00,24.65,24.67,24.65,24.67,57477.0,22.5872,22.6055,22.5872,22.6055,57477.0
2017-09-11 13:40:00,24.67,24.67,24.66,24.66,31800.0,22.6055,22.6055,22.5963,22.5963,31800.0
2017-09-11 13:45:00,24.66,24.66,24.61,24.62,39922.0,22.5963,22.5963,22.5505,22.5597,39922.0
2017-09-11 13:50:00,24.61,24.62,24.59,24.61,63635.0,22.5505,22.5597,22.5322,22.5505,63635.0
2017-09-11 13:55:00,24.61,24.61,24.59,24.59,79562.0,22.5505,22.5505,22.5322,22.5322,79562.0
2017-09-11 14:00:00,24.58,24.63,24.58,24.61,89361.0,22.523,22.5688,22.523,22.5505,89361.0
2017-09-11 14:05:00,24.61,24.63,24.6,24.62,59734.0,22.5505,22.5688,22.5413,22.5597,59734.0
2017-09-11 14:10:00,24.62,24.63,24.61,24.61,43067.0,22.5597,22.5688,22.5505,22.5505,43067.0
2017-09-11 14:15:00,24.61,24.62,24.6,24.62,62466.0,22.5505,22.5597,22.5413,22.5597,62466.0
2017-09-11 14:20:00,24.61,24.65,24.6,24.65,119731.0,22.5505,22.5872,22.5413,22.5872,119731.0
2017-09-11 14:25:00,24.65,24.65,24.61,24.62,52619.0,22.5872,22.5872,22.5505,22.5597,52619.0
2017-09-11 14:30:00,24.61,24.61,24.57,24.58,145393.0,22.5505,22.5505,22.5139,22.523,145393.0
2017-09-11 14:35:00,24.58,24.6,24.57,24.57,126315.0,22.523,22.5413,22.5139,22.5139,126315.0
2017-09-11 14:40:00,24.57,24.61,24.56,24.6,155827.0,22.5139,22.5505,22.5047,22.5413,155827.0
2017-09-11 14:45:00,24.6,24.6,24.58,24.58,52618.0,22.5413,22.5413,22.523,22.523,52618.0
2017-09-11 14:50:00,24.57,24.6,24.56,24.6,155961.0,22.5139,22.5413,22.5047,22.5413,155961.0
2017-09-11 14:55:00,24.6,24.62,24.57,24.57,77073.0,22.5413,22.5597,22.5139,22.5139,77073.0
2017-09-11 15:00:00,24.58,24.58,24.52,24.52,121255.0,22.523,22.523,22.468,22.468,121255.0
2017-09-11 15:05:00,24.52,24.52,24.5,24.5,171836.0,22.468,22.468,22.4497,22.4497,171836.0
2017-09-11 15:10:00,24.5,24.54,24.5,24.52,145517.0,22.4497,22.4864,22.4497,22.468,145517.0
2017-09-11 15:15:00,24.51,24.55,24.51,24.51,72289.0,22.4589,22.4955,22.4589,22.4589,72289.0
2017-09-11 15:20:00,24.52,24.55,24.51,24.51,129245.0,22.468,22.4955,22.4589,22.4589,129245.0
2017-09-11 15:25:00,24.51,24.52,24.49,24.49,134442.0,22.4589,22.468,22.4405,22.4405,134442.0
2017-09-11 15:30:00,24.49,24.55,24.49,24.53,183273.0,22.4405,22.4955,22.4405,22.4772,183273.0
2017-09-11 15:35:00,24.53,24.57,24.52,24.53,229267.0,22.4772,22.5139,22.468,22.4772,229267.0
2017-09-11 15:40:00,24.53,24.53,24.48,24.51,371833.0,22.4772,22.4772,22.4314,22.4589,371833.0
2017-09-11 15:45:00,24.51,24.53,24.5,24.51,220900.0,22.4589,22.4772,22.4497,22.4589,220900.0
2017-09-11 15:50:00,24.51,24.52,24.49,24.5,193258.0,22.4589,22.468,22.4405,22.4497,193258.0
2017-09-11 15:55:00,24.5,24.56,24.48,24.55,743069.0,22.4497,22.5047,22.4314,22.4955,743069.0
2017-09-12 09:30:00,24.44,24.45,24.36,24.38,382804.0,22.3947,22.4039,22.3214,22.3398,382804.0
2017-09-12 09:35:00,24.38,24.48,24.38,24.44,157482.0,22.3398,22.4314,22.3398,22.3947,157482.0
2017-09-12 09:40:00,24.44,24.54,24.42,24.54,112409.0,22.3947,22.4864,22.3764,22.4864,112409.0
2017-09-12 09:45:00,24.55,24.57,24.52,24.52,123926.0,22.4955,22.5139,22.468,22.468,123926.0
2017-09-12 09:50:00,24.52,24.58,24.5,24.57,55431.0,22.468,22.523,22.4497,22.5139,55431.0
2017-09-12 09:55:00,24.57,24.59,24.56,24.59,103276.0,22.5139,22.5322,22.5047,22.5322,103276.0
2017-09-12 10:00:00,24.59,24.64,24.59,24.62,379820.0,22.5322,22.578,22.5322,22.5597,379820.0
2017-09-12 10:05:00,24.63,24.68,24.63,24.63,185104.0,22.5688,22.6146,22.5688,22.5688,185104.0
2017-09-12 10:10:00,24.63,24.65,24.61,24.61,95694.0,22.5688,22.5872,22.5505,22.5505,95694.0
2017-09-12 10:15:00,24.61,24.67,24.6,24.63,140865.0,22.5505,22.6055,22.5413,22.5688,140865.0
2017-09-12 10:20:00,24.64,24.64,24.58,24.59,118556.0,22.578,22.578,22.523,22.5322,118556.0
2017-09-12 10:25:00,24.59,24.6,24.56,24.56,60260.0,22.5322,22.5413,22.5047,22.5047,60260.0
2017-09-12 10:30:00,24.56,24.59,24.55,24.59,107304.0,22.5047,22.5322,22.4955,22.5322,107304.0
2017-09-12 10:35:00,24.59,24.59,24.56,24.57,73727.0,22.5322,22.5322,22.5047,22.5139,73727.0
2017-09-12 10:40:00,24.58,24.63,24.58,24.61,64985.0,22.523,22.5688,22.523,22.5505,64985.0
2017-09-12 10:45:00,24.61,24.64,24.6,24.61,126620.0,22.5505,22.578,22.5413,22.5505,126620.0
2017-09-12 10:50:00,24.62,24.62,24.57,24.57,49357.0,22.5597,22.5597,22.5139,22.5139,49357.0
2017-09-12 10:55:00,24.57,24.58,24.55,24.57,54080.0,22.5139,22.523,22.4955,22.5139,54080.0
2017-09-12 11:00:00,24.57,24.6,24.57,24.58,68750.0,22.5139,22.5413,22.5139,22.523,68750.0
2017-09-12 11:05:00,24.57,24.58,24.57,24.58,35946.0,22.5139,22.523,22.5139,22.523,35946.0
2017-09-12 11:10:00,24.58,24.58,24.54,24.54,80683.0,22.523,22.523,22.4864,22.4864,80683.0
2017-09-12 11:15:00,24.54,24.56,24.54,24.55,35256.0,22.4864,22.5047,22.4864,22.4955,35256.0
2017-09-12 11:20:00,24.55,24.58,24.55,24.57,49858.0,22.4955,22.523,22.4955,22.5139,49858.0
2017-09-12 11:25:00,24.56,24.57,24.55,24.55,60477.0,22.5047,22.5139,22.4955,22.4955,60477.0
2017-09-12 11:30:00,24.55,24.57,24.54,24.57,12006.0,22.4955,22.5139,22.4864,22.5139,12006.0
2017-09-12 11:35:00,24.56,24.56,24.5,24.52,56166.0,22.5047,22.5047,22.4497,22.468,56166.0
2017-09-12 11:40:00,24.52,24.56,24.51,24.56,95122.0,22.468,22.5047,22.4589,22.5047,95122.0
2017-09-12 11:45:00,24.55,24.57,24.55,24.56,75049.0,22.4955,22.5139,22.4955,22.5047,75049.0
2017-09-12 11:50:00,24.55,24.61,24.55,24.59,61938.0,22.4955,22.5505,22.4955,22.5322,61938.0
2017-09-12 11:55:00,24.59,24.6,24.58,24.59,25350.0,22.5322,22.5413,22.523,22.5322,25350.0
2017-09-12 12:00:00,24.59,24.59,24.58,24.59,12891.0,22.5322,22.5322,22.523,22.5322,12891.0
2017-09-12 12:05:00,24.59,24.59,24.57,24.57,24318.0,22.5322,22.5322,22.5139,22.5139,24318.0
2017-09-12 12:10:00,24.57,24.58,24.56,24.57,25907.0,22.5139,22.523,22.5047,22.5139,25907.0
2017-09-12 12:15:00,24.58,24.58,24.57,24.57,36699.0,22.523,22.523,22.5139,22.5139,36699.0
2017-09-12 12:20:00,24.57,24.57,24.53,24.55,77237.0,22.5139,22.5139,22.4772,22.4955,77237.0
2017-09-12 12:25:00,24.55,24.55,24.49,24.5,118395.0,22.4955,22.4955,22.4405,22.4497,118395.0
2017-09-12 12:30:00,24.5,24.52,24.49,24.52,37721.0,22.4497,22.468,22.4405,22.468,37721.0
2017-09-12 12:35:00,24.52,24.58,24.52,24.57,129151.0,22.468,22.523,22.468,22.5139,129151.0
2017-09-12 12:40:00,24.56,24.58,24.56,24.57,38048.0,22.5047,22.523,22.5047,22.5139,38048.0
2017-09-12 12:45:00,24.57,24.58,24.57,24.58,23554.0,22.5139,22.523,22.5139,22.523,23554.0
2017-09-12 12:50:00,24.58,24.59,24.58,24.59,12221.0,22.523,22.5322,22.523,22.5322,12221.0
2017-09-12 12:55:00,24.59,24.61,24.58,24.61,14836.0,22.5322,22.5505,22.523,22.5505,14836.0
2017-09-12 13:00:00,24.61,24.61,24.56,24.59,108385.0,22.5505,22.5505,22.5047,22.5322,108385.0
2017-09-12 13:05:00,24.59,24.6,24.58,24.6,91190.0,22.5322,22.5413,22.523,22.5413,91190.0
2017-09-12 13:10:00,24.6,24.63,24.6,24.62,141052.0,22.5413,22.5688,22.5413,22.5597,141052.0
2017-09-12 13:15:00,24.62,24.64,24.6,24.61,36033.0,22.5597,22.578,22.5413,22.5505,36033.0
2017-09-12 13:20:00,24.62,24.62,24.59,24.59,29458.0,22.5597,22.5597,22.5322,22.5322,29458.0
2017-09-12 13:25:00,24.59,24.61,24.59,24.61,70125.0,22.5322,22.5505,22.5322,22.5505,70125.0
2017-09-12 13:30:00,24.61,24.64,24.61,24.63,101973.0,22.5505,22.578,22.5505,22.5688,101973.0
2017-09-12 13:35:00,24.63,24.63,24.61,24.63,32655.0,22.5688,22.5688,22.5505,22.5688,32655.0
2017-09-12 13:40:00,24.62,24.62,24.61,24.61,45428.0,22.5597,22.5597,22.5505,22.5505,45428.0
2017-09-12 13:45:00,24.61,24.62,24.6,24.61,19500.0,22.5505,22.5597,22.5413,22.5505,19500.0
2017-09-12 13:50:00,24.6,24.62,24.59,24.61,25913.0,22.5413,22.5597,22.5322,22.5505,25913.0
2017-09-12 13:55:00,24.6,24.6,24.57,24.58,34454.0,22.5413,22.5413,22.5139,22.523,34454.0
2017-09-12 14:00:00,24.58,24.59,24.58,24.59,12460.0,22.523,22.5322,22.523,22.5322,12460.0
2017-09-12 14:05:00,24.59,24.65,24.58,24.65,50953.0,22.5322,22.5872,22.523,22.5872,50953.0
2017-09-12 14:10:00,24.65,24.65,24.64,24.64,37648.0,22.5872,22.5872,22.578,22.578,37648.0
2017-09-12 14:15:00,24.64,24.68,24.63,24.68,27311.0,22.578,22.6146,22.5688,22.6146,27311.0
2017-09-12 14:20:00,24.69,24.74,24.69,24.72,138741.0,22.6238,22.6696,22.6238,22.6513,138741.0
2017-09-12 14:25:00,24.72,24.73,24.69,24.69,81767.0,22.6513,22.6605,22.6238,22.6238,81767.0
2017-09-12 14:30:00,24.69,24.7,24.67,24.68,104983.0,22.6238,22.633,22.6055,22.6146,104983.0
2017-09-12 14:35:00,24.67,24.69,24.65,24.69,83278.0,22.6055,22.6238,22.5872,22.6238,83278.0
2017-09-12 14:40:00,24.69,24.71,24.68,24.69,66902.0,22.6238,22.6421,22.6146,22.6238,66902.0
2017-09-12 14:45:00,24.69,24.69,24.67,24.67,43601.0,22.6238,22.6238,22.6055,22.6055,43601.0
2017-09-12 14:50:00,24.67,24.68,24.67,24.68,18887.0,22.6055,22.6146,22.6055,22.6146,18887.0
2017-09-12 14:55:00,24.69,24.71,24.67,24.71,67132.0,22.6238,22.6421,22.6055,22.6421,67132.0
2017-09-12 15:00:00,24.71,24.73,24.7,24.72,78819.0,22.6421,22.6605,22.633,22.6513,78819.0
2017-09-12 15:05:00,24.71,24.72,24.69,24.7,62389.0,22.6421,22.6513,22.6238,22.633,62389.0
2017-09-12 15:10:00,24.7,24.72,24.69,24.72,59070.0,22.633,22.6513,22.6238,22.6513,59070.0
2017-09-12 15:15:00,24.72,24.74,24.69,24.74,67220.0,22.6513,22.6696,22.6238,22.6696,67220.0
2017-09-12 15:20:00,24.74,24.75,24.7,24.71,126412.0,22.6696,22.6788,22.633,22.6421,126412.0
2017-09-12 15:25:00,24.71,24.71,24.7,24.7,48888.0,22.6421,22.6421,22.633,22.633,48888.0
2017-09-12 15:30:00,24.7,24.72,24.67,24.67,140126.0,22.633,22.6513,22.6055,22.6055,140126.0
2017-09-12 15:35:00,24.67,24.69,24.66,24.68,119763.0,22.6055,22.6238,22.5963,22.6146,119763.0
2017-09-12 15:40:00,24.68,24.7,24.67,24.68,105197.0,22.6146,22.633,22.6055,22.6146,105197.0
2017-09-12 15:45:00,24.68,24.7,24.67,24.68,91485.0,22.6146,22.633,22.6055,22.6146,91485.0
2017-09-12 15:50:00,24.68,24.69,24.67,24.69,101312.0,22.6146,22.6238,22.6055,22.6238,101312.0
2017-09-12 15:55:00,24.69,24.7,24.66,24.66,225764.0,22.6238,22.633,22.5963,22.5963,225764.0
2017-09-13 09:30:00,24.65,24.65,24.52,24.56,224528.0,22.5872,22.5872,22.468,22.5047,224528.0
2017-09-13 09:35:00,24.56,24.58,24.5,24.54,181900.0,22.5047,22.523,22.4497,22.4864,181900.0
2017-09-13 09:40:00,24.54,24.58,24.53,24.57,86339.0,22.4864,22.523,22.4772,22.5139,86339.0
2017-09-13 09:45:00,24.56,24.56,24.5,24.52,100690.0,22.5047,22.5047,22.4497,22.468,100690.0
2017-09-13 09:50:00,24.5,24.53,24.49,24.51,126223.0,22.4497,22.4772,22.4405,22.4589,126223.0
2017-09-13 09:55:00,24.52,24.55,24.5,24.5,86916.0,22.468,22.4955,22.4497,22.4497,86916.0
2017-09-13 10:00:00,24.5,24.54,24.49,24.54,120179.0,22.4497,22.4864,22.4405,22.4864,120179.0
2017-09-13 10:05:00,24.54,24.55,24.48,24.48,82254.0,22.4864,22.4955,22.4314,22.4314,82254.0
2017-09-13 10:10:00,24.48,24.48,24.43,24.46,133707.0,22.4314,22.4314,22.3856,22.4131,133707.0
2017-09-13 10:15:00,24.45,24.47,24.42,24.45,79289.0,22.4039,22.4222,22.3764,22.4039,79289.0
2017-09-13 10:20:00,24.44,24.44,24.4,24.44,74514.0,22.3947,22.3947,22.3581,22.3947,74514.0
2017-09-13 10:25:00,24.44,24.45,24.42,24.42,125701.0,22.3947,22.4039,22.3764,22.3764,125701.0
2017-09-13 10:30:00,24.42,24.43,24.33,24.35,468282.0,22.3764,22.3856,22.2939,22.3123,468282.0
2017-09-13 10:35:00,24.35,24.37,24.34,24.36,120139.0,22.3123,22.3306,22.3031,22.3214,120139.0
2017-09-13 10:40:00,24.35,24.42,24.33,24.42,103749.0,22.3123,22.3764,22.2939,22.3764,103749.0
2017-09-13 10:45:00,24.42,24.42,24.39,24.39,99024.0,22.3764,22.3764,22.3489,22.3489,99024.0
2017-09-13 10:50:00,24.39,24.39,24.35,24.36,64643.0,22.3489,22.3489,22.3123,22.3214,64643.0
2017-09-13 10:55:00,24.36,24.42,24.36,24.41,132100.0,22.3214,22.3764,22.3214,22.3672,132100.0
2017-09-13 11:00:00,24.4,24.4,24.36,24.37,104580.0,22.3581,22.3581,22.3214,22.3306,104580.0
2017-09-13 11:05:00,24.37,24.39,24.35,24.35,68316.0,22.3306,22.3489,22.3123,22.3123,68316.0
2017-09-13 11:10:00,24.34,24.35,24.33,24.34,90253.0,22.3031,22.3123,22.2939,22.3031,90253.0
2017-09-13 11:15:00,24.35,24.39,24.34,24.37,109247.0,22.3123,22.3489,22.3031,22.3306,109247.0
2017-09-13 11:20:00,24.36,24.41,24.36,24.39,95404.0,22.3214,22.3672,22.3214,22.3489,95404.0
2017-09-13 11:25:00,24.39,24.4,24.35,24.35,155389.0,22.3489,22.3581,22.3123,22.3123,155389.0
2017-09-13 11:30:00,24.35,24.36,24.32,24.35,103527.0,22.3123,22.3214,22.2848,22.3123,103527.0
2017-09-13 11:35:00,24.34,24.36,24.33,24.33,88375.0,22.3031,22.3214,22.2939,22.2939,88375.0
2017-09-13 11:40:00,24.33,24.36,24.32,24.36,83522.0,22.2939,22.3214,22.2848,22.3214,83522.0
2017-09-13 11:45:00,24.35,24.36,24.34,24.36,24376.0,22.3123,22.3214,22.3031,22.3214,24376.0
2017-09-13 11:50:00,24.35,24.35,24.33,24.33,45484.0,22.3123,22.3123,22.2939,22.2939,45484.0
2017-09-13 11:55:00,24.33,24.34,24.33,24.34,46964.0,22.2939,22.3031,22.2939,22.3031,46964.0
2017-09-13 12:00:00,24.34,24.34,24.33,24.33,39672.0,22.3031,22.3031,22.2939,22.2939,39672.0
2017-09-13 12:05:00,24.33,24.33,24.32,24.33,51189.0,22.2939,22.2939,22.2848,22.2939,51189.0
2017-09-13 12:10:00,24.32,24.32,24.32,24.32,30703.0,22.2848,22.2848,22.2848,22.2848,30703.0
2017-09-13 12:15:00,24.31,24.31,24.28,24.3,63628.0,22.2756,22.2756,22.2481,22.2664,63628.0
2017-09-13 12:20:00,24.3,24.3,24.26,24.27,82326.0,22.2664,22.2664,22.2298,22.239,82326.0
2017-09-13 12:25:00,24.27,24.27,24.25,24.25,54809.0,22.239,22.239,22.2206,22.2206,54809.0
2017-09-13 12:30:00,24.25,24.27,24.25,24.25,63367.0,22.2206,22.239,22.2206,22.2206,63367.0
2017-09-13 12:35:00,24.25,24.25,24.22,24.22,79187.0,22.2206,22.2206,22.1931,22.1931,79187.0
2017-09-13 12:40:00,24.22,24.23,24.2,24.22,79253.0,22.1931,22.2023,22.1748,22.1931,79253.0
2017-09-13 12:45:00,24.22,24.25,24.22,24.25,136851.0,22.1931,22.2206,22.1931,22.2206,136851.0
2017-09-13 12:50:00,24.25,24.25,24.23,24.23,53072.0,22.2206,22.2206,22.2023,22.2023,53072.0
2017-09-13 12:55:00,24.22,24.22,24.16,24.17,217941.0,22.1931,22.1931,22.1382,22.1473,217941.0
2017-09-13 13:00:00,24.17,24.24,24.16,24.23,210208.0,22.1473,22.2115,22.1382,22.2023,210208.0
2017-09-13 13:05:00,24.24,24.26,24.23,24.23,52227.0,22.2115,22.2298,22.2023,22.2023,52227.0
2017-09-13 13:10:00,24.23,24.24,24.23,24.23,21864.0,22.2023,22.2115,22.2023,22.2023,21864.0
2017-09-13 13:15:00,24.24,24.29,24.24,24.29,193504.0,22.2115,22.2573,22.2115,22.2573,193504.0
2017-09-13 13:20:00,24.3,24.32,24.3,24.3,56175.0,22.2664,22.2848,22.2664,22.2664,56175.0
2017-09-13 13:25:00,24.29,24.31,24.26,24.27,241630.0,22.2573,22.2756,22.2298,22.239,241630.0
2017-09-13 13:30:00,24.27,24.29,24.26,24.27,104886.0,22.239,22.2573,22.2298,22.239,104886.0
2017-09-13 13:35:00,24.27,24.28,24.27,24.27,34562.0,22.239,22.2481,22.239,22.239,34562.0
2017-09-13 13:40:00,24.27,24.28,24.25,24.26,61155.0,22.239,22.2481,22.2206,22.2298,61155.0
2017-09-13 13:45:00,24.25,24.26,24.24,24.25,46026.0,22.2206,22.2298,22.2115,22.2206,46026.0
2017-09-13 13:50:00,24.24,24.25,24.23,24.24,44116.0,22.2115,22.2206,22.2023,22.2115,44116.0
2017-09-13 13:55:00,24.24,24.25,24.23,24.24,43118.0,22.2115,22.2206,22.2023,22.2115,43118.0
2017-09-13 14:00:00,24.25,24.25,24.22,24.22,77464.0,22.2206,22.2206,22.1931,22.1931,77464.0
2017-09-13 14:05:00,24.21,24.23,24.21,24.23,66101.0,22.184,22.2023,22.184,22.2023,66101.0
2017-09-13 14:10:00,24.23,24.24,24.23,24.24,41075.0,22.2023,22.2115,22.2023,22.2115,41075.0
2017-09-13 14:15:00,24.24,24.25,24.23,24.24,57752.0,22.2115,22.2206,22.2023,22.2115,57752.0
2017-09-13 14:20:00,24.24,24.25,24.24,24.24,12328.0,22.2115,22.2206,22.2115,22.2115,12328.0
2017-09-13 14:25:00,24.24,24.24,24.22,24.22,40478.0,22.2115,22.2115,22.1931,22.1931,40478.0
2017-09-13 14:30:00,24.22,24.22,24.19,24.19,72765.0,22.1931,22.1931,22.1657,22.1657,72765.0
2017-09-13 14:35:00,24.19,24.21,24.17,24.18,53024.0,22.1657,22.184,22.1473,22.1565,53024.0
2017-09-13 14:40:00,24.17,24.18,24.15,24.15,68340.0,22.1473,22.1565,22.129,22.129,68340.0
2017-09-13 14:45:00,24.16,24.17,24.15,24.17,124500.0,22.1382,22.1473,22.129,22.1473,124500.0
2017-09-13 14:50:00,24.17,24.18,24.16,24.18,53632.0,22.1473,22.1565,22.1382,22.1565,53632.0
2017-09-13 14:55:00,24.17,24.18,24.16,24.16,52729.0,22.1473,22.1565,22.1382,22.1382,52729.0
2017-09-13 15:00:00,24.16,24.18,24.16,24.17,51239.0,22.1382,22.1565,22.1382,22.1473,51239.0
2017-09-13 15:05:00,24.17,24.17,24.16,24.16,66235.0,22.1473,22.1473,22.1382,22.1382,66235.0
2017-09-13 15:10:00,24.16,24.19,24.15,24.18,173039.0,22.1382,22.1657,22.129,22.1565,173039.0
2017-09-13 15:15:00,24.18,24.18,24.16,24.16,143989.0,22.1565,22.1565,22.1382,22.1382,143989.0
2017-09-13 15:20:00,24.16,24.18,24.16,24.18,129783.0,22.1382,22.1565,22.1382,22.1565,129783.0
2017-09-13 15:25:00,24.18,24.19,24.17,24.17,83848.0,22.1565,22.1657,22.1473,22.1473,83848.0
2017-09-13 15:30:00,24.17,24.18,24.16,24.18,132871.0,22.1473,22.1565,22.1382,22.1565,132871.0
2017-09-13 15:35:00,24.18,24.19,24.16,24.18,128991.0,22.1565,22.1657,22.1382,22.1565,128991.0
2017-09-13 15:40:00,24.18,24.2,24.17,24.2,173822.0,22.1565,22.1748,22.1473,22.1748,173822.0
2017-09-13 15:45:00,24.2,24.2,24.17,24.18,237712.0,22.1748,22.1748,22.1473,22.1565,237712.0
2017-09-13 15:50:00,24.18,24.19,24.17,24.18,125268.0,22.1565,22.1657,22.1473,22.1565,125268.0
2017-09-13 15:55:00,24.18,24.22,24.17,24.21,739330.0,22.1565,22.1931,22.1473,22.184,739330.0
2017-09-14 09:30:00,24.15,24.18,24.06,24.1,393099.0,22.129,22.1565,22.0465,22.0832,393099.0
2017-09-14 09:35:00,24.1,24.18,24.08,24.11,368689.0,22.0832,22.1565,22.0649,22.0923,368689.0
2017-09-14 09:40:00,24.12,24.18,24.12,24.13,262827.0,22.1015,22.1565,22.1015,22.1107,262827.0
2017-09-14 09:45:00,24.14,24.2,24.11,24.19,175782.0,22.1198,22.1748,22.0923,22.1657,175782.0
2017-09-14 09:50:00,24.19,24.23,24.19,24.2,93510.0,22.1657,22.2023,22.1657,22.1748,93510.0
2017-09-14 09:55:00,24.19,24.24,24.19,24.23,129618.0,22.1657,22.2115,22.1657,22.2023,129618.0
2017-09-14 10:00:00,24.23,24.3,24.23,24.26,282993.0,22.2023,22.2664,22.2023,22.2298,282993.0
2017-09-14 10:05:00,24.26,24.28,24.26,24.27,38436.0,22.2298,22.2481,22.2298,22.239,38436.0
2017-09-14 10:10:00,24.27,24.27,24.24,24.26,71470.0,22.239,22.239,22.2115,22.2298,71470.0
2017-09-14 10:15:00,24.27,24.33,24.27,24.33,78698.0,22.239,22.2939,22.239,22.2939,78698.0
2017-09-14 10:20:00,24.32,24.32,24.29,24.3,58100.0,22.2848,22.2848,22.2573,22.2664,58100.0
2017-09-14 10:25:00,24.31,24.32,24.29,24.31,46229.0,22.2756,22.2848,22.2573,22.2756,46229.0
2017-09-14 10:30:00,24.29,24.29,24.26,24.26,24957.0,22.2573,22.2573,22.2298,22.2298,24957.0
2017-09-14 10:35:00,24.26,24.27,24.22,24.22,79853.0,22.2298,22.239,22.1931,22.1931,79853.0
2017-09-14 10:40:00,24.22,24.23,24.21,24.22,31908.0,22.1931,22.2023,22.184,22.1931,31908.0
2017-09-14 10:45:00,24.2,24.24,24.2,24.23,68223.0,22.1748,22.2115,22.1748,22.2023,68223.0
2017-09-14 10:50:00,24.24,24.26,24.23,24.26,33500.0,22.2115,22.2298,22.2023,22.2298,33500.0
2017-09-14 10:55:00,24.25,24.26,24.25,24.26,47918.0,22.2206,22.2298,22.2206,22.2298,47918.0
2017-09-14 11:00:00,24.27,24.29,24.27,24.27,44451.0,22.239,22.2573,22.239,22.239,44451.0
2017-09-14 11:05:00,24.27,24.27,24.25,24.26,20924.0,22.239,22.239,22.2206,22.2298,20924.0
2017-09-14 11:10:00,24.26,24.26,24.23,24.23,38387.0,22.2298,22.2298,22.2023,22.2023,38387.0
2017-09-14 11:15:00,24.22,24.23,24.22,24.22,53781.0,22.1931,22.2023,22.1931,22.1931,53781.0
2017-09-14 11:20:00,24.23,24.23,24.21,24.21,21071.0,22.2023,22.2023,22.184,22.184,21071.0
2017-09-14 11:25:00,24.2,24.23,24.2,24.21,56813.0,22.1748,22.2023,22.1748,22.184,56813.0
2017-09-14 11:30:00,24.2,24.21,24.18,24.2,26058.0,22.1748,22.184,22.1565,22.1748,26058.0
2017-09-14 11:35:00,24.2,24.25,24.2,24.25,20910.0,22.1748,22.2206,22.1748,22.2206,20910.0
2017-09-14 11:40:00,24.25,24.25,24.23,24.23,30501.0,22.2206,22.2206,22.2023,22.2023,30501.0
2017-09-14 11:45:00,24.24,24.25,24.24,24.24,5162.0,22.2115,22.2206,22.2115,22.2115,5162.0
2017-09-14 11:50:00,24.24,24.24,24.23,24.24,37993.0,22.2115,22.2115,22.2023,22.2115,37993.0
2017-09-14 11:55:00,24.24,24.25,24.23,24.24,21088.0,22.2115,22.2206,22.2023,22.2115,21088.0
2017-09-14 12:00:00,24.24,24.25,24.24,24.24,8200.0,22.2115,22.2206,22.2115,22.2115,8200.0
2017-09-14 12:05:00,24.24,24.24,24.22,24.23,38784.0,22.2115,22.2115,22.1931,22.2023,38784.0
2017-09-14 12:10:00,24.22,24.22,24.2,24.2,15103.0,22.1931,22.1931,22.1748,22.1748,15103.0
2017-09-14 12:15:00,24.2,24.2,24.19,24.19,9323.0,22.1748,22.1748,22.1657,22.1657,9323.0
2017-09-14 12:20:00,24.19,24.19,24.17,24.17,18100.0,22.1657,22.1657,22.1473,22.1473,18100.0
2017-09-14 12:25:00,24.18,24.18,24.17,24.17,13098.0,22.1565,22.1565,22.1473,22.1473,13098.0
2017-09-14 12:30:00,24.17,24.18,24.16,24.17,100312.0,22.1473,22.1565,22.1382,22.1473,100312.0
2017-09-14 12:35:00,24.17,24.19,24.17,24.18,56674.0,22.1473,22.1657,22.1473,22.1565,56674.0
2017-09-14 12:40:00,24.19,24.19,24.18,24.18,13943.0,22.1657,22.1657,22.1565,22.1565,13943.0
2017-09-14 12:45:00,24.18,24.2,24.18,24.19,32525.0,22.1565,22.1748,22.1565,22.1657,32525.0
2017-09-14 12:50:00,24.19,24.2,24.19,24.2,9746.0,22.1657,22.1748,22.1657,22.1748,9746.0
2017-09-14 12:55:00,24.2,24.21,24.17,24.19,55856.0,22.1748,22.184,22.1473,22.1657,55856.0
2017-09-14 13:00:00,24.18,24.18,24.17,24.17,9846.0,22.1565,22.1565,22.1473,22.1473,9846.0
2017-09-14 13:05:00,24.17,24.2,24.17,24.2,64962.0,22.1473,22.1748,22.1473,22.1748,64962.0
2017-09-14 13:10:00,24.2,24.21,24.2,24.21,7512.0,22.1748,22.184,22.1748,22.184,7512.0
2017-09-14 13:15:00,24.21,24.23,24.21,24.23,26917.0,22.184,22.2023,22.184,22.2023,26917.0
2017-09-14 13:20:00,24.23,24.25,24.22,24.22,49469.0,22.2023,22.2206,22.1931,22.1931,49469.0
2017-09-14 13:25:00,24.22,24.22,24.21,24.21,4604.0,22.1931,22.1931,22.184,22.184,4604.0
2017-09-14 13:30:00,24.21,24.25,24.21,24.25,90199.0,22.184,22.2206,22.184,22.2206,90199.0
2017-09-14 13:35:00,24.26,24.31,24.26,24.31,72759.0,22.2298,22.2756,22.2298,22.2756,72759.0
2017-09-14 13:40:00,24.3,24.35,24.3,24.35,27358.0,22.2664,22.3123,22.2664,22.3123,27358.0
2017-09-14 13:45:00,24.35,24.43,24.33,24.41,270769.0,22.3123,22.3856,22.2939,22.3672,270769.0
2017-09-14 13:50:00,24.42,24.42,24.41,24.42,117491.0,22.3764,22.3764,22.3672,22.3764,117491.0
2017-09-14 13:55:00,24.42,24.44,24.41,24.42,83681.0,22.3764,22.3947,22.3672,22.3764,83681.0
2017-09-14 14:00:00,24.42,24.42,24.38,24.39,104847.0,22.3764,22.3764,22.3398,22.3489,104847.0
2017-09-14 14:05:00,24.39,24.39,24.36,24.36,57214.0,22.3489,22.3489,22.3214,22.3214,57214.0
2017-09-14 14:10:00,24.36,24.36,24.36,24.36,34874.0,22.3214,22.3214,22.3214,22.3214,34874.0
2017-09-14 14:15:00,24.37,24.39,24.37,24.38,37230.0,22.3306,22.3489,22.3306,22.3398,37230.0
2017-09-14 14:20:00,24.37,24.4,24.36,24.4,186625.0,22.3306,22.3581,22.3214,22.3581,186625.0
2017-09-14 14:25:00,24.4,24.42,24.39,24.4,140801.0,22.3581,22.3764,22.3489,22.3581,140801.0
2017-09-14 14:30:00,24.4,24.41,24.39,24.41,53266.0,22.3581,22.3672,22.3489,22.3672,53266.0
2017-09-14 14:35:00,24.4,24.4,24.39,24.4,31328.0,22.3581,22.3581,22.3489,22.3581,31328.0
2017-09-14 14:40:00,24.4,24.42,24.4,24.42,33742.0,22.3581,22.3764,22.3581,22.3764,33742.0
2017-09-14 14:45:00,24.42,24.42,24.4,24.41,70913.0,22.3764,22.3764,22.3581,22.3672,70913.0
2017-09-14 14:50:00,24.41,24.41,24.38,24.38,58251.0,22.3672,22.3672,22.3398,22.3398,58251.0
2017-09-14 14:55:00,24.37,24.38,24.36,24.36,54654.0,22.3306,22.3398,22.3214,22.3214,54654.0
2017-09-14 15:00:00,24.36,24.36,24.28,24.29,129510.0,22.3214,22.3214,22.2481,22.2573,129510.0
2017-09-14 15:05:00,24.29,24.33,24.28,24.33,51560.0,22.2573,22.2939,22.2481,22.2939,51560.0
2017-09-14 15:10:00,24.33,24.33,24.3,24.31,88963.0,22.2939,22.2939,22.2664,22.2756,88963.0
2017-09-14 15:15:00,24.31,24.34,24.31,24.33,65331.0,22.2756,22.3031,22.2756,22.2939,65331.0
2017-09-14 15:20:00,24.33,24.33,24.33,24.33,6207.0,22.2939,22.2939,22.2939,22.2939,6207.0
2017-09-14 15:25:00,24.33,24.34,24.32,24.33,54793.0,22.2939,22.3031,22.2848,22.2939,54793.0
2017-09-14 15:30:00,24.33,24.35,24.33,24.34,31394.0,22.2939,22.3123,22.2939,22.3031,31394.0
2017-09-14 15:35:00,24.34,24.36,24.34,24.35,14752.0,22.3031,22.3214,22.3031,22.3123,14752.0
2017-09-14 15:40:00,24.35,24.41,24.35,24.39,180779.0,22.3123,22.3672,22.3123,22.3489,180779.0
2017-09-14 15:45:00,24.4,24.4,24.34,24.34,151752.0,22.3581,22.3581,22.3031,22.3031,151752.0
2017-09-14 15:50:00,24.34,24.35,24.31,24.34,163730.0,22.3031,22.3123,22.2756,22.3031,163730.0
2017-09-14 15:55:00,24.34,24.38,24.32,24.38,991097.0,22.3031,22.3398,22.2848,22.3398,991097.0
2017-09-15 09:30:00,24.3,24.35,24.3,24.33,199513.0,22.2664,22.3123,22.2664,22.2939,199513.0
2017-09-15 09:35:00,24.31,24.31,24.24,24.26,229852.0,22.2756,22.2756,22.2115,22.2298,229852.0
2017-09-15 09:40:00,24.25,24.27,24.21,24.27,175437.0,22.2206,22.239,22.184,22.239,175437.0
2017-09-15 09:45:00,24.27,24.29,24.23,24.28,145800.0,22.239,22.2573,22.2023,22.2481,145800.0
2017-09-15 09:50:00,24.28,24.31,24.25,24.25,238650.0,22.2481,22.2756,22.2206,22.2206,238650.0
2017-09-15 09:55:00,24.26,24.26,24.21,24.25,88961.0,22.2298,22.2298,22.184,22.2206,88961.0
2017-09-15 10:00:00,24.23,24.23,24.15,24.17,147091.0,22.2023,22.2023,22.129,22.1473,147091.0
2017-09-15 10:05:00,24.17,24.22,24.16,24.16,106998.0,22.1473,22.1931,22.1382,22.1382,106998.0
2017-09-15 10:10:00,24.16,24.16,24.09,24.13,189151.0,22.1382,22.1382,22.074,22.1107,189151.0
2017-09-15 10:15:00,24.13,24.15,24.08,24.14,133879.0,22.1107,22.129,22.0649,22.1198,133879.0
2017-09-15 10:20:00,24.14,24.16,24.13,24.16,101085.0,22.1198,22.1382,22.1107,22.1382,101085.0
2017-09-15 10:25:00,24.15,24.16,24.11,24.11,40141.0,22.129,22.1382,22.0923,22.0923,40141.0
2017-09-15 10:30:00,24.1,24.11,24.09,24.09,87858.0,22.0832,22.0923,22.074,22.074,87858.0
2017-09-15 10:35:00,24.09,24.13,24.09,24.12,108818.0,22.074,22.1107,22.074,22.1015,108818.0
2017-09-15 10:40:00,24.12,24.14,24.12,24.12,30674.0,22.1015,22.1198,22.1015,22.1015,30674.0
2017-09-15 10:45:00,24.12,24.12,24.1,24.11,26415.0,22.1015,22.1015,22.0832,22.0923,26415.0
2017-09-15 10:50:00,24.12,24.13,24.1,24.12,36575.0,22.1015,22.1107,22.0832,22.1015,36575.0
2017-09-15 10:55:00,24.11,24.13,24.1,24.11,60713.0,22.0923,22.1107,22.0832,22.0923,60713.0
2017-09-15 11:00:00,24.11,24.12,24.06,24.06,106976.0,22.0923,22.1015,22.0465,22.0465,106976.0
2017-09-15 11:05:00,24.07,24.1,24.06,24.09,97467.0,22.0557,22.0832,22.0465,22.074,97467.0
2017-09-15 11:10:00,24.09,24.13,24.08,24.13,41576.0,22.074,22.1107,22.0649,22.1107,41576.0
2017-09-15 11:15:00,24.13,24.17,24.13,24.16,67070.0,22.1107,22.1473,22.1107,22.1382,67070.0
2017-09-15 11:20:00,24.16,24.17,24.16,24.17,74188.0,22.1382,22.1473,22.1382,22.1473,74188.0
2017-09-15 11:25:00,24.16,24.16,24.11,24.13,156881.0,22.1382,22.1382,22.0923,22.1107,156881.0
2017-09-15 11:30:00,24.13,24.13,24.1,24.12,37823.0,22.1107,22.1107,22.0832,22.1015,37823.0
2017-09-15 11:35:00,24.11,24.14,24.1,24.12,44102.0,22.0923,22.1198,22.0832,22.1015,44102.0
2017-09-15 11:40:00,24.11,24.21,24.11,24.2,128110.0,22.0923,22.184,22.0923,22.1748,128110.0
2017-09-15 11:45:00,24.21,24.23,24.19,24.2,81822.0,22.184,22.2023,22.1657,22.1748,81822.0
2017-09-15 11:50:00,24.21,24.27,24.21,24.27,89379.0,22.184,22.239,22.184,22.239,89379.0
2017-09-15 11:55:00,24.27,24.27,24.23,24.23,53672.0,22.239,22.239,22.2023,22.2023,53672.0
2017-09-15 12:00:00,24.22,24.23,24.2,24.2,31302.0,22.1931,22.2023,22.1748,22.1748,31302.0
2017-09-15 12:05:00,24.21,24.24,24.21,24.21,51321.0,22.184,22.2115,22.184,22.184,51321.0
2017-09-15 12:10:00,24.21,24.22,24.19,24.19,19465.0,22.184,22.1931,22.1657,22.1657,19465.0
2017-09-15 12:15:00,24.19,24.19,24.17,24.18,46825.0,22.1657,22.1657,22.1473,22.1565,46825.0
2017-09-15 12:20:00,24.18,24.2,24.17,24.17,72138.0,22.1565,22.1748,22.1473,22.1473,72138.0
2017-09-15 12:25:00,24.18,24.21,24.18,24.2,29526.0,22.1565,22.184,22.1565,22.1748,29526.0
2017-09-15 12:30:00,24.21,24.23,24.19,24.22,38452.0,22.184,22.2023,22.1657,22.1931,38452.0
2017-09-15 12:35:00,24.21,24.23,24.21,24.21,27150.0,22.184,22.2023,22.184,22.184,27150.0
2017-09-15 12:40:00,24.21,24.27,24.19,24.27,140595.0,22.184,22.239,22.1657,22.239,140595.0
2017-09-15 12:45:00,24.27,24.28,24.26,24.26,41920.0,22.239,22.2481,22.2298,22.2298,41920.0
2017-09-15 12:50:00,24.26,24.26,24.23,24.23,38850.0,22.2298,22.2298,22.2023,22.2023,38850.0
2017-09-15 12:55:00,24.24,24.25,24.22,24.23,26144.0,22.2115,22.2206,22.1931,22.2023,26144.0
2017-09-15 13:00:00,24.23,24.24,24.22,24.22,43230.0,22.2023,22.2115,22.1931,22.1931,43230.0
2017-09-15 13:05:00,24.21,24.21,24.18,24.18,25346.0,22.184,22.184,22.1565,22.1565,25346.0
2017-09-15 13:10:00,24.17,24.19,24.17,24.18,41461.0,22.1473,22.1657,22.1473,22.1565,41461.0
2017-09-15 13:15:00,24.17,24.19,24.17,24.19,16228.0,22.1473,22.1657,22.1473,22.1657,16228.0
2017-09-15 13:20:00,24.19,24.21,24.18,24.21,50759.0,22.1657,22.184,22.1565,22.184,50759.0
2017-09-15 13:25:00,24.21,24.21,24.18,24.18,41333.0,22.184,22.184,22.1565,22.1565,41333.0
2017-09-15 13:30:00,24.18,24.18,24.17,24.18,41647.0,22.1565,22.1565,22.1473,22.1565,41647.0
2017-09-15 13:35:00,24.18,24.18,24.17,24.18,3582.0,22.1565,22.1565,22.1473,22.1565,3582.0
2017-09-15 13:40:00,24.18,24.18,24.17,24.17,1100.0,22.1565,22.1565,22.1473,22.1473,1100.0
2017-09-15 13:45:00,24.17,24.21,24.17,24.21,53576.0,22.1473,22.184,22.1473,22.184,53576.0
2017-09-15 13:50:00,24.22,24.23,24.21,24.21,65700.0,22.1931,22.2023,22.184,22.184,65700.0
2017-09-15 13:55:00,24.21,24.22,24.19,24.19,50527.0,22.184,22.1931,22.1657,22.1657,50527.0
2017-09-15 14:00:00,24.19,24.19,24.19,24.19,2000.0,22.1657,22.1657,22.1657,22.1657,2000.0
2017-09-15 14:05:00,24.19,24.19,24.18,24.19,25420.0,22.1657,22.1657,22.1565,22.1657,25420.0
2017-09-15 14:10:00,24.18,24.18,24.17,24.17,10998.0,22.1565,22.1565,22.1473,22.1473,10998.0
2017-09-15 14:15:00,24.18,24.19,24.17,24.18,117648.0,22.1565,22.1657,22.1473,22.1565,117648.0
2017-09-15 14:20:00,24.18,24.2,24.18,24.2,32063.0,22.1565,22.1748,22.1565,22.1748,32063.0
2017-09-15 14:25:00,24.2,24.2,24.19,24.19,40733.0,22.1748,22.1748,22.1657,22.1657,40733.0
2017-09-15 14:30:00,24.19,24.2,24.18,24.18,72604.0,22.1657,22.1748,22.1565,22.1565,72604.0
2017-09-15 14:35:00,24.18,24.21,24.18,24.2,36625.0,22.1565,22.184,22.1565,22.1748,36625.0
2017-09-15 14:40:00,24.2,24.2,24.18,24.18,45925.0,22.1748,22.1748,22.1565,22.1565,45925.0
2017-09-15 14:45:00,24.18,24.18,24.17,24.17,18850.0,22.1565,22.1565,22.1473,22.1473,18850.0
2017-09-15 14:50:00,24.17,24.18,24.17,24.18,60758.0,22.1473,22.1565,22.1473,22.1565,60758.0
2017-09-15 14:55:00,24.18,24.18,24.17,24.17,79692.0,22.1565,22.1565,22.1473,22.1473,79692.0
2017-09-15 15:00:00,24.17,24.2,24.16,24.2,73661.0,22.1473,22.1748,22.1382,22.1748,73661.0
2017-09-15 15:05:00,24.2,24.2,24.17,24.17,30326.0,22.1748,22.1748,22.1473,22.1473,30326.0
2017-09-15 15:10:00,24.17,24.2,24.17,24.2,55232.0,22.1473,22.1748,22.1473,22.1748,55232.0
2017-09-15 15:15:00,24.2,24.2,24.19,24.19,17429.0,22.1748,22.1748,22.1657,22.1657,17429.0
2017-09-15 15:20:00,24.19,24.19,24.17,24.17,103835.0,22.1657,22.1657,22.1473,22.1473,103835.0
2017-09-15 15:25:00,24.17,24.18,24.17,24.17,61762.0,22.1473,22.1565,22.1473,22.1473,61762.0
2017-09-15 15:30:00,24.17,24.18,24.17,24.17,33000.0,22.1473,22.1565,22.1473,22.1473,33000.0
2017-09-15 15:35:00,24.17,24.19,24.17,24.18,75186.0,22.1473,22.1657,22.1473,22.1565,75186.0
2017-09-15 15:40:00,24.18,24.18,24.17,24.17,46200.0,22.1565,22.1565,22.1473,22.1473,46200.0
2017-09-15 15:45:00,24.17,24.18,24.16,24.17,165088.0,22.1473,22.1565,22.1382,22.1473,165088.0
2017-09-15 15:50:00,24.16,24.17,24.15,24.17,182348.0,22.1382,22.1473,22.129,22.1473,182348.0
2017-09-15 15:55:00,24.17,24.17,24.12,24.13,909395.0,22.1473,22.1473,22.1015,22.1107,909395.0
2017-09-18 09:30:00,23.88,23.92,23.83,23.84,423551.0,21.8816,21.9182,21.8358,21.8449,423551.0
2017-09-18 09:35:00,23.85,23.91,23.83,23.84,97841.0,21.8541,21.9091,21.8358,21.8449,97841.0
2017-09-18 09:40:00,23.84,23.88,23.83,23.87,76345.0,21.8449,21.8816,21.8358,21.8724,76345.0
2017-09-18 09:45:00,23.86,23.89,23.82,23.88,172612.0,21.8633,21.8908,21.8266,21.8816,172612.0
2017-09-18 09:50:00,23.88,23.9,23.85,23.88,46677.0,21.8816,21.8999,21.8541,21.8816,46677.0
2017-09-18 09:55:00,23.89,23.89,23.87,23.89,37957.0,21.8908,21.8908,21.8724,21.8908,37957.0
2017-09-18 10:00:00,23.89,23.92,23.88,23.9,32448.0,21.8908,21.9182,21.8816,21.8999,32448.0
2017-09-18 10:05:00,23.91,23.92,23.9,23.91,49587.0,21.9091,21.9182,21.8999,21.9091,49587.0
2017-09-18 10:10:00,23.92,23.92,23.88,23.88,38528.0,21.9182,21.9182,21.8816,21.8816,38528.0
2017-09-18 10:15:00,23.87,23.88,23.87,23.88,77255.0,21.8724,21.8816,21.8724,21.8816,77255.0
2017-09-18 10:20:00,23.89,23.91,23.87,23.87,55967.0,21.8908,21.9091,21.8724,21.8724,55967.0
2017-09-18 10:25:00,23.86,23.86,23.83,23.83,54661.0,21.8633,21.8633,21.8358,21.8358,54661.0
2017-09-18 10:30:00,23.84,23.85,23.82,23.82,95082.0,21.8449,21.8541,21.8266,21.8266,95082.0
2017-09-18 10:35:00,23.81,23.81,23.77,23.78,136043.0,21.8175,21.8175,21.7808,21.79,136043.0
2017-09-18 10:40:00,23.78,23.79,23.73,23.74,231178.0,21.79,21.7991,21.7441,21.7533,231178.0
2017-09-18 10:45:00,23.73,23.77,23.73,23.76,152882.0,21.7441,21.7808,21.7441,21.7716,152882.0
2017-09-18 10:50:00,23.76,23.78,23.75,23.75,89355.0,21.7716,21.79,21.7625,21.7625,89355.0
2017-09-18 10:55:00,23.75,23.76,23.67,23.67,183990.0,21.7625,21.7716,21.6892,21.6892,183990.0
2017-09-18 11:00:00,23.67,23.68,23.64,23.67,305347.0,21.6892,21.6983,21.6617,21.6892,305347.0
2017-09-18 11:05:00,23.66,23.69,23.65,23.66,181111.0,21.68,21.7075,21.6708,21.68,181111.0
2017-09-18 11:10:00,23.65,23.68,23.64,23.67,120671.0,21.6708,21.6983,21.6617,21.6892,120671.0
2017-09-18 11:15:00,23.67,23.68,23.64,23.64,83340.0,21.6892,21.6983,21.6617,21.6617,83340.0
2017-09-18 11:20:00,23.64,23.67,23.64,23.66,69036.0,21.6617,21.6892,21.6617,21.68,69036.0
2017-09-18 11:25:00,23.66,23.69,23.65,23.67,54862.0,21.68,21.7075,21.6708,21.6892,54862.0
2017-09-18 11:30:00,23.67,23.68,23.65,23.66,31457.0,21.6892,21.6983,21.6708,21.68,31457.0
2017-09-18 11:35:00,23.65,23.67,23.65,23.66,17631.0,21.6708,21.6892,21.6708,21.68,17631.0
2017-09-18 11:40:00,23.67,23.7,23.67,23.69,76619.0,21.6892,21.7167,21.6892,21.7075,76619.0
2017-09-18 11:45:00,23.69,23.69,23.68,23.68,62846.0,21.7075,21.7075,21.6983,21.6983,62846.0
2017-09-18 11:50:00,23.67,23.67,23.66,23.67,6094.0,21.6892,21.6892,21.68,21.6892,6094.0
2017-09-18 11:55:00,23.67,23.68,23.66,23.68,42361.0,21.6892,21.6983,21.68,21.6983,42361.0
2017-09-18 12:00:00,23.68,23.69,23.67,23.69,80376.0,21.6983,21.7075,21.6892,21.7075,80376.0
2017-09-18 12:05:00,23.69,23.69,23.67,23.68,82588.0,21.7075,21.7075,21.6892,21.6983,82588.0
2017-09-18 12:10:00,23.69,23.69,23.68,23.68,23298.0,21.7075,21.7075,21.6983,21.6983,23298.0
2017-09-18 12:15:00,23.69,23.69,23.68,23.69,36293.0,21.7075,21.7075,21.6983,21.7075,36293.0
2017-09-18 12:20:00,23.69,23.69,23.67,23.67,28746.0,21.7075,21.7075,21.6892,21.6892,28746.0
2017-09-18 12:25:00,23.67,23.67,23.67,23.67,34572.0,21.6892,21.6892,21.6892,21.6892,34572.0
2017-09-18 12:30:00,23.67,23.69,23.67,23.69,51207.0,21.6892,21.7075,21.6892,21.7075,51207.0
2017-09-18 12:35:00,23.68,23.69,23.66,23.66,23828.0,21.6983,21.7075,21.68,21.68,23828.0
2017-09-18 12:40:00,23.67,23.67,23.64,23.66,90682.0,21.6892,21.6892,21.6617,21.68,90682.0
2017-09-18 12:45:00,23.65,23.66,23.63,23.65,102136.0,21.6708,21.68,21.6525,21.6708,102136.0
2017-09-18 12:50:00,23.65,23.66,23.64,23.66,68904.0,21.6708,21.68,21.6617,21.68,68904.0
2017-09-18 12:55:00,23.66,23.67,23.66,23.67,15826.0,21.68,21.6892,21.68,21.6892,15826.0
2017-09-18 13:00:00,23.67,23.67,23.67,23.67,17281.0,21.6892,21.6892,21.6892,21.6892,17281.0
2017-09-18 13:05:00,23.67,23.7,23.67,23.7,50909.0,21.6892,21.7167,21.6892,21.7167,50909.0
2017-09-18 13:10:00,23.71,23.74,23.7,23.74,77076.0,21.7258,21.7533,21.7167,21.7533,77076.0
2017-09-18 13:15:00,23.74,23.75,23.74,23.74,51069.0,21.7533,21.7625,21.7533,21.7533,51069.0
2017-09-18 13:20:00,23.74,23.75,23.73,23.75,71411.0,21.7533,21.7625,21.7441,21.7625,71411.0
2017-09-18 13:25:00,23.74,23.75,23.73,23.74,31450.0,21.7533,21.7625,21.7441,21.7533,31450.0
2017-09-18 13:30:00,23.74,23.74,23.72,23.73,79532.0,21.7533,21.7533,21.735,21.7441,79532.0
2017-09-18 13:35:00,23.73,23.73,23.72,23.72,24151.0,21.7441,21.7441,21.735,21.735,24151.0
2017-09-18 13:40:00,23.73,23.73,23.71,23.72,24806.0,21.7441,21.7441,21.7258,21.735,24806.0
2017-09-18 13:45:00,23.71,23.71,23.7,23.7,16039.0,21.7258,21.7258,21.7167,21.7167,16039.0
2017-09-18 13:50:00,23.7,23.7,23.69,23.69,43860.0,21.7167,21.7167,21.7075,21.7075,43860.0
2017-09-18 13:55:00,23.69,23.7,23.67,23.67,88766.0,21.7075,21.7167,21.6892,21.6892,88766.0
2017-09-18 14:00:00,23.67,23.67,23.6,23.63,283811.0,21.6892,21.6892,21.625,21.6525,283811.0
2017-09-18 14:05:00,23.64,23.66,23.63,23.64,170163.0,21.6617,21.68,21.6525,21.6617,170163.0
2017-09-18 14:10:00,23.64,23.65,23.59,23.59,138555.0,21.6617,21.6708,21.6159,21.6159,138555.0
2017-09-18 14:15:00,23.6,23.63,23.59,23.63,197841.0,21.625,21.6525,21.6159,21.6525,197841.0
2017-09-18 14:20:00,23.63,23.67,23.63,23.66,42861.0,21.6525,21.6892,21.6525,21.68,42861.0
2017-09-18 14:25:00,23.66,23.67,23.65,23.65,84621.0,21.68,21.6892,21.6708,21.6708,84621.0
2017-09-18 14:30:00,23.64,23.65,23.63,23.65,64200.0,21.6617,21.6708,21.6525,21.6708,64200.0
2017-09-18 14:35:00,23.65,23.73,23.65,23.72,121755.0,21.6708,21.7441,21.6708,21.735,121755.0
2017-09-18 14:40:00,23.72,23.75,23.7,23.71,173852.0,21.735,21.7625,21.7167,21.7258,173852.0
2017-09-18 14:45:00,23.72,23.74,23.7,23.73,106725.0,21.735,21.7533,21.7167,21.7441,106725.0
2017-09-18 14:50:00,23.73,23.75,23.72,23.73,127029.0,21.7441,21.7625,21.735,21.7441,127029.0
2017-09-18 14:55:00,23.73,23.74,23.68,23.68,165077.0,21.7441,21.7533,21.6983,21.6983,165077.0
2017-09-18 15:00:00,23.68,23.69,23.67,23.69,48600.0,21.6983,21.7075,21.6892,21.7075,48600.0
2017-09-18 15:05:00,23.68,23.7,23.67,23.69,99752.0,21.6983,21.7167,21.6892,21.7075,99752.0
2017-09-18 15:10:00,23.69,23.73,23.69,23.72,151755.0,21.7075,21.7441,21.7075,21.735,151755.0
2017-09-18 15:15:00,23.72,23.72,23.69,23.69,142800.0,21.735,21.735,21.7075,21.7075,142800.0
2017-09-18 15:20:00,23.69,23.69,23.67,23.68,134059.0,21.7075,21.7075,21.6892,21.6983,134059.0
2017-09-18 15:25:00,23.68,23.68,23.65,23.65,141165.0,21.6983,21.6983,21.6708,21.6708,141165.0
2017-09-18 15:30:00,23.65,23.69,23.65,23.67,143039.0,21.6708,21.7075,21.6708,21.6892,143039.0
2017-09-18 15:35:00,23.67,23.69,23.66,23.67,210933.0,21.6892,21.7075,21.68,21.6892,210933.0
2017-09-18 15:40:00,23.67,23.7,23.67,23.68,151909.0,21.6892,21.7167,21.6892,21.6983,151909.0
2017-09-18 15:45:00,23.68,23.69,23.67,23.68,182052.0,21.6983,21.7075,21.6892,21.6983,182052.0
2017-09-18 15:50:00,23.68,23.7,23.67,23.7,256500.0,21.6983,21.7167,21.6892,21.7167,256500.0
2017-09-18 15:55:00,23.7,23.74,23.68,23.74,779565.0,21.7167,21.7533,21.6983,21.7533,779565.0
2017-09-19 09:30:00,23.8,23.86,23.79,23.84,241833.0,21.8083,21.8633,21.7991,21.8449,241833.0
2017-09-19 09:35:00,23.84,23.86,23.8,23.81,81767.0,21.8449,21.8633,21.8083,21.8175,81767.0
2017-09-19 09:40:00,23.81,23.86,23.8,23.86,76869.0,21.8175,21.8633,21.8083,21.8633,76869.0
2017-09-19 09:45:00,23.86,23.88,23.84,23.87,41533.0,21.8633,21.8816,21.8449,21.8724,41533.0
2017-09-19 09:50:00,23.87,23.9,23.83,23.83,106850.0,21.8724,21.8999,21.8358,21.8358,106850.0
2017-09-19 09:55:00,23.83,23.87,23.83,23.84,115781.0,21.8358,21.8724,21.8358,21.8449,115781.0
2017-09-19 10:00:00,23.85,23.85,23.81,23.82,71342.0,21.8541,21.8541,21.8175,21.8266,71342.0
2017-09-19 10:05:00,23.82,23.82,23.77,23.77,78674.0,21.8266,21.8266,21.7808,21.7808,78674.0
2017-09-19 10:10:00,23.77,23.83,23.77,23.81,66198.0,21.7808,21.8358,21.7808,21.8175,66198.0
2017-09-19 10:15:00,23.8,23.82,23.79,23.82,37824.0,21.8083,21.8266,21.7991,21.8266,37824.0
2017-09-19 10:20:00,23.82,23.88,23.82,23.87,73690.0,21.8266,21.8816,21.8266,21.8724,73690.0
2017-09-19 10:25:00,23.87,23.87,23.82,23.84,39077.0,21.8724,21.8724,21.8266,21.8449,39077.0
2017-09-19 10:30:00,23.83,23.85,23.83,23.85,31456.0,21.8358,21.8541,21.8358,21.8541,31456.0
2017-09-19 10:35:00,23.85,23.86,23.82,23.82,81883.0,21.8541,21.8633,21.8266,21.8266,81883.0
2017-09-19 10:40:00,23.82,23.83,23.82,23.83,43362.0,21.8266,21.8358,21.8266,21.8358,43362.0
2017-09-19 10:45:00,23.83,23.85,23.83,23.85,51933.0,21.8358,21.8541,21.8358,21.8541,51933.0
2017-09-19 10:50:00,23.85,23.85,23.83,23.83,41883.0,21.8541,21.8541,21.8358,21.8358,41883.0
2017-09-19 10:55:00,23.83,23.86,23.83,23.85,53162.0,21.8358,21.8633,21.8358,21.8541,53162.0
2017-09-19 11:00:00,23.85,23.86,23.84,23.86,41500.0,21.8541,21.8633,21.8449,21.8633,41500.0
2017-09-19 11:05:00,23.86,23.86,23.85,23.86,19597.0,21.8633,21.8633,21.8541,21.8633,19597.0
2017-09-19 11:10:00,23.86,23.88,23.86,23.87,41274.0,21.8633,21.8816,21.8633,21.8724,41274.0
2017-09-19 11:15:00,23.88,23.88,23.84,23.85,105013.0,21.8816,21.8816,21.8449,21.8541,105013.0
2017-09-19 11:20:00,23.86,23.86,23.84,23.85,40700.0,21.8633,21.8633,21.8449,21.8541,40700.0
2017-09-19 11:25:00,23.85,23.85,23.83,23.83,6312.0,21.8541,21.8541,21.8358,21.8358,6312.0
2017-09-19 11:30:00,23.84,23.84,23.83,23.84,26985.0,21.8449,21.8449,21.8358,21.8449,26985.0
2017-09-19 11:35:00,23.83,23.83,23.8,23.8,33253.0,21.8358,21.8358,21.8083,21.8083,33253.0
2017-09-19 11:40:00,23.8,23.83,23.8,23.83,31600.0,21.8083,21.8358,21.8083,21.8358,31600.0
2017-09-19 11:45:00,23.83,23.84,23.83,23.84,15600.0,21.8358,21.8449,21.8358,21.8449,15600.0
2017-09-19 11:50:00,23.84,23.85,23.83,23.85,15192.0,21.8449,21.8541,21.8358,21.8541,15192.0
2017-09-19 11:55:00,23.85,23.87,23.84,23.87,45227.0,21.8541,21.8724,21.8449,21.8724,45227.0
2017-09-19 12:00:00,23.87,23.88,23.87,23.87,19900.0,21.8724,21.8816,21.8724,21.8724,19900.0
2017-09-19 12:05:00,23.86,23.87,23.86,23.86,5633.0,21.8633,21.8724,21.8633,21.8633,5633.0
2017-09-19 12:10:00,23.86,23.86,23.84,23.84,29219.0,21.8633,21.8633,21.8449,21.8449,29219.0
2017-09-19 12:15:00,23.85,23.85,23.8,23.81,39969.0,21.8541,21.8541,21.8083,21.8175,39969.0
2017-09-19 12:20:00,23.81,23.81,23.78,23.78,75910.0,21.8175,21.8175,21.79,21.79,75910.0
2017-09-19 12:25:00,23.78,23.8,23.77,23.8,25311.0,21.79,21.8083,21.7808,21.8083,25311.0
2017-09-19 12:30:00,23.8,23.8,23.72,23.73,40922.0,21.8083,21.8083,21.735,21.7441,40922.0
2017-09-19 12:35:00,23.73,23.76,23.7,23.71,65961.0,21.7441,21.7716,21.7167,21.7258,65961.0
2017-09-19 12:40:00,23.71,23.73,23.71,23.72,14488.0,21.7258,21.7441,21.7258,21.735,14488.0
2017-09-19 12:45:00,23.71,23.71,23.7,23.71,18280.0,21.7258,21.7258,21.7167,21.7258,18280.0
2017-09-19 12:50:00,23.71,23.72,23.7,23.71,45034.0,21.7258,21.735,21.7167,21.7258,45034.0
2017-09-19 12:55:00,23.71,23.73,23.7,23.72,44350.0,21.7258,21.7441,21.7167,21.735,44350.0
2017-09-19 13:00:00,23.71,23.74,23.7,23.74,52711.0,21.7258,21.7533,21.7167,21.7533,52711.0
2017-09-19 13:05:00,23.74,23.75,23.73,23.73,20256.0,21.7533,21.7625,21.7441,21.7441,20256.0
2017-09-19 13:10:00,23.72,23.73,23.72,23.73,20760.0,21.735,21.7441,21.735,21.7441,20760.0
2017-09-19 13:15:00,23.74,23.77,23.73,23.77,18670.0,21.7533,21.7808,21.7441,21.7808,18670.0
2017-09-19 13:20:00,23.77,23.77,23.77,23.77,20666.0,21.7808,21.7808,21.7808,21.7808,20666.0
2017-09-19 13:25:00,23.76,23.76,23.75,23.75,31685.0,21.7716,21.7716,21.7625,21.7625,31685.0
2017-09-19 13:30:00,23.75,23.77,23.75,23.76,59870.0,21.7625,21.7808,21.7625,21.7716,59870.0
2017-09-19 13:35:00,23.76,23.77,23.76,23.77,14100.0,21.7716,21.7808,21.7716,21.7808,14100.0
2017-09-19 13:40:00,23.77,23.77,23.75,23.75,19010.0,21.7808,21.7808,21.7625,21.7625,19010.0
2017-09-19 13:45:00,23.75,23.77,23.75,23.77,19201.0,21.7625,21.7808,21.7625,21.7808,19201.0
2017-09-19 13:50:00,23.77,23.77,23.77,23.77,0.0,21.7808,21.7808,21.7808,21.7808,0.0
2017-09-19 13:55:00,23.76,23.78,23.76,23.78,50442.0,21.7716,21.79,21.7716,21.79,50442.0
2017-09-19 14:00:00,23.77,23.77,23.76,23.77,12658.0,21.7808,21.7808,21.7716,21.7808,12658.0
2017-09-19 14:05:00,23.78,23.83,23.78,23.82,53607.0,21.79,21.8358,21.79,21.8266,53607.0
2017-09-19 14:10:00,23.81,23.82,23.81,23.81,34430.0,21.8175,21.8266,21.8175,21.8175,34430.0
2017-09-19 14:15:00,23.82,23.82,23.81,23.82,14490.0,21.8266,21.8266,21.8175,21.8266,14490.0
2017-09-19 14:20:00,23.81,23.81,23.77,23.77,49443.0,21.8175,21.8175,21.7808,21.7808,49443.0
2017-09-19 14:25:00,23.77,23.79,23.77,23.79,40798.0,21.7808,21.7991,21.7808,21.7991,40798.0
2017-09-19 14:30:00,23.8,23.8,23.78,23.78,6537.0,21.8083,21.8083,21.79,21.79,6537.0
2017-09-19 14:35:00,23.78,23.78,23.78,23.78,2839.0,21.79,21.79,21.79,21.79,2839.0
2017-09-19 14:40:00,23.78,23.8,23.78,23.8,32127.0,21.79,21.8083,21.79,21.8083,32127.0
2017-09-19 14:45:00,23.8,23.81,23.8,23.8,40766.0,21.8083,21.8175,21.8083,21.8083,40766.0
2017-09-19 14:50:00,23.8,23.81,23.8,23.81,35391.0,21.8083,21.8175,21.8083,21.8175,35391.0
2017-09-19 14:55:00,23.81,23.82,23.79,23.79,31650.0,21.8175,21.8266,21.7991,21.7991,31650.0
2017-09-19 15:00:00,23.78,23.81,23.78,23.81,28725.0,21.79,21.8175,21.79,21.8175,28725.0
2017-09-19 15:05:00,23.81,23.84,23.8,23.84,52573.0,21.8175,21.8449,21.8083,21.8449,52573.0
2017-09-19 15:10:00,23.83,23.83,23.82,23.83,10442.0,21.8358,21.8358,21.8266,21.8358,10442.0
2017-09-19 15:15:00,23.82,23.83,23.81,23.83,100060.0,21.8266,21.8358,21.8175,21.8358,100060.0
2017-09-19 15:20:00,23.83,23.86,23.83,23.86,46582.0,21.8358,21.8633,21.8358,21.8633,46582.0
2017-09-19 15:25:00,23.86,23.86,23.85,23.85,1600.0,21.8633,21.8633,21.8541,21.8541,1600.0
2017-09-19 15:30:00,23.85,23.88,23.85,23.86,136896.0,21.8541,21.8816,21.8541,21.8633,136896.0
2017-09-19 15:35:00,23.86,23.88,23.86,23.88,55000.0,21.8633,21.8816,21.8633,21.8816,55000.0
2017-09-19 15:40:00,23.88,23.91,23.88,23.9,127620.0,21.8816,21.9091,21.8816,21.8999,127620.0
2017-09-19 15:45:00,23.9,23.9,23.87,23.89,113739.0,21.8999,21.8999,21.8724,21.8908,113739.0
2017-09-19 15:50:00,23.89,23.9,23.88,23.9,157209.0,21.8908,21.8999,21.8816,21.8999,157209.0
2017-09-19 15:55:00,23.9,23.9,23.84,23.85,384044.0,21.8999,21.8999,21.8449,21.8541,384044.0
2017-09-20 09:30:00,23.93,23.99,23.91,23.94,237812.0,21.9274,21.9824,21.9091,21.9366,237812.0
2017-09-20 09:35:00,23.94,23.94,23.84,23.88,178435.0,21.9366,21.9366,21.8449,21.8816,178435.0
2017-09-20 09:40:00,23.89,23.94,23.89,23.94,98400.0,21.8908,21.9366,21.8908,21.9366,98400.0
2017-09-20 09:45:00,23.94,23.98,23.93,23.95,81297.0,21.9366,21.9732,21.9274,21.9457,81297.0
2017-09-20 09:50:00,23.94,23.97,23.94,23.95,161269.0,21.9366,21.9641,21.9366,21.9457,161269.0
2017-09-20 09:55:00,23.96,23.97,23.94,23.96,53487.0,21.9549,21.9641,21.9366,21.9549,53487.0
2017-09-20 10:00:00,23.96,23.99,23.95,23.97,112219.0,21.9549,21.9824,21.9457,21.9641,112219.0
2017-09-20 10:05:00,23.97,23.98,23.93,23.93,77079.0,21.9641,21.9732,21.9274,21.9274,77079.0
2017-09-20 10:10:00,23.94,23.94,23.92,23.92,76166.0,21.9366,21.9366,21.9182,21.9182,76166.0
2017-09-20 10:15:00,23.93,23.98,23.93,23.97,59260.0,21.9274,21.9732,21.9274,21.9641,59260.0
2017-09-20 10:20:00,23.96,24.02,23.94,24.02,62231.0,21.9549,22.0099,21.9366,22.0099,62231.0
2017-09-20 10:25:00,24.02,24.04,24.01,24.04,32155.0,22.0099,22.0282,22.0007,22.0282,32155.0
2017-09-20 10:30:00,24.03,24.09,24.03,24.09,95789.0,22.019,22.074,22.019,22.074,95789.0
2017-09-20 10:35:00,24.09,24.09,24.06,24.08,73642.0,22.074,22.074,22.0465,22.0649,73642.0
2017-09-20 10:40:00,24.08,24.08,24.06,24.08,35056.0,22.0649,22.0649,22.0465,22.0649,35056.0
2017-09-20 10:45:00,24.09,24.12,24.07,24.12,60804.0,22.074,22.1015,22.0557,22.1015,60804.0
2017-09-20 10:50:00,24.12,24.17,24.1,24.17,54082.0,22.1015,22.1473,22.0832,22.1473,54082.0
2017-09-20 10:55:00,24.16,24.19,24.16,24.16,122258.0,22.1382,22.1657,22.1382,22.1382,122258.0
2017-09-20 11:00:00,24.17,24.17,24.13,24.13,88512.0,22.1473,22.1473,22.1107,22.1107,88512.0
2017-09-20 11:05:00,24.13,24.14,24.09,24.1,41754.0,22.1107,22.1198,22.074,22.0832,41754.0
2017-09-20 11:10:00,24.1,24.14,24.09,24.12,77598.0,22.0832,22.1198,22.074,22.1015,77598.0
2017-09-20 11:15:00,24.13,24.15,24.08,24.08,65074.0,22.1107,22.129,22.0649,22.0649,65074.0
2017-09-20 11:20:00,24.08,24.1,24.07,24.09,68450.0,22.0649,22.0832,22.0557,22.074,68450.0
2017-09-20 11:25:00,24.09,24.11,24.08,24.08,50544.0,22.074,22.0923,22.0649,22.0649,50544.0
2017-09-20 11:30:00,24.08,24.1,24.08,24.1,19109.0,22.0649,22.0832,22.0649,22.0832,19109.0
2017-09-20 11:35:00,24.1,24.13,24.1,24.11,43079.0,22.0832,22.1107,22.0832,22.0923,43079.0
2017-09-20 11:40:00,24.11,24.12,24.09,24.11,61828.0,22.0923,22.1015,22.074,22.0923,61828.0
2017-09-20 11:45:00,24.11,24.11,24.08,24.1,40115.0,22.0923,22.0923,22.0649,22.0832,40115.0
2017-09-20 11:50:00,24.1,24.12,24.08,24.12,119211.0,22.0832,22.1015,22.0649,22.1015,119211.0
2017-09-20 11:55:00,24.12,24.13,24.08,24.08,81117.0,22.1015,22.1107,22.0649,22.0649,81117.0
2017-09-20 12:00:00,24.09,24.09,24.08,24.08,38274.0,22.074,22.074,22.0649,22.0649,38274.0
2017-09-20 12:05:00,24.08,24.12,24.08,24.12,73343.0,22.0649,22.1015,22.0649,22.1015,73343.0
2017-09-20 12:10:00,24.12,24.14,24.11,24.12,45387.0,22.1015,22.1198,22.0923,22.1015,45387.0
2017-09-20 12:15:00,24.11,24.11,24.09,24.1,35906.0,22.0923,22.0923,22.074,22.0832,35906.0
2017-09-20 12:20:00,24.1,24.13,24.1,24.13,24900.0,22.0832,22.1107,22.0832,22.1107,24900.0
2017-09-20 12:25:00,24.13,24.14,24.11,24.11,48548.0,22.1107,22.1198,22.0923,22.0923,48548.0
2017-09-20 12:30:00,24.11,24.11,24.08,24.09,34995.0,22.0923,22.0923,22.0649,22.074,34995.0
2017-09-20 12:35:00,24.09,24.13,24.09,24.13,43800.0,22.074,22.1107,22.074,22.1107,43800.0
2017-09-20 12:40:00,24.13,24.14,24.11,24.12,61271.0,22.1107,22.1198,22.0923,22.1015,61271.0
2017-09-20 12:45:00,24.13,24.14,24.13,24.13,44721.0,22.1107,22.1198,22.1107,22.1107,44721.0
2017-09-20 12:50:00,24.13,24.15,24.13,24.15,47717.0,22.1107,22.129,22.1107,22.129,47717.0
2017-09-20 12:55:00,24.14,24.16,24.13,24.16,54307.0,22.1198,22.1382,22.1107,22.1382,54307.0
2017-09-20 13:00:00,24.16,24.17,24.15,24.15,53734.0,22.1382,22.1473,22.129,22.129,53734.0
2017-09-20 13:05:00,24.15,24.16,24.15,24.15,57332.0,22.129,22.1382,22.129,22.129,57332.0
2017-09-20 13:10:00,24.15,24.15,24.1,24.1,32900.0,22.129,22.129,22.0832,22.0832,32900.0
2017-09-20 13:15:00,24.11,24.13,24.1,24.13,30266.0,22.0923,22.1107,22.0832,22.1107,30266.0
2017-09-20 13:20:00,24.13,24.13,24.11,24.12,76232.0,22.1107,22.1107,22.0923,22.1015,76232.0
2017-09-20 13:25:00,24.11,24.13,24.1,24.13,78613.0,22.0923,22.1107,22.0832,22.1107,78613.0
2017-09-20 13:30:00,24.13,24.17,24.13,24.17,39721.0,22.1107,22.1473,22.1107,22.1473,39721.0
2017-09-20 13:35:00,24.16,24.2,24.16,24.19,95160.0,22.1382,22.1748,22.1382,22.1657,95160.0
2017-09-20 13:40:00,24.18,24.19,24.17,24.17,44306.0,22.1565,22.1657,22.1473,22.1473,44306.0
2017-09-20 13:45:00,24.17,24.18,24.16,24.17,141763.0,22.1473,22.1565,22.1382,22.1473,141763.0
2017-09-20 13:50:00,24.17,24.18,24.15,24.17,125069.0,22.1473,22.1565,22.129,22.1473,125069.0
2017-09-20 13:55:00,24.17,24.17,24.09,24.11,107553.0,22.1473,22.1473,22.074,22.0923,107553.0
2017-09-20 14:00:00,24.11,24.18,23.64,23.68,854318.0,22.0923,22.1565,21.6617,21.6983,854318.0
2017-09-20 14:05:00,23.66,23.73,23.54,23.54,614895.0,21.68,21.7441,21.57,21.57,614895.0
2017-09-20 14:10:00,23.55,23.66,23.47,23.65,628316.0,21.5792,21.68,21.5059,21.6708,628316.0
2017-09-20 14:15:00,23.65,23.65,23.49,23.5,339759.0,21.6708,21.6708,21.5242,21.5334,339759.0
2017-09-20 14:20:00,23.5,23.5,23.35,23.37,543673.0,21.5334,21.5334,21.3959,21.4143,543673.0
2017-09-20 14:25:00,23.38,23.48,23.36,23.47,344421.0,21.4234,21.5151,21.4051,21.5059,344421.0
2017-09-20 14:30:00,23.47,23.47,23.34,23.34,301566.0,21.5059,21.5059,21.3868,21.3868,301566.0
2017-09-20 14:35:00,23.33,23.34,23.18,23.27,629210.0,21.3776,21.3868,21.2402,21.3226,629210.0
2017-09-20 14:40:00,23.26,23.34,23.22,23.31,689766.0,21.3135,21.3868,21.2768,21.3593,689766.0
2017-09-20 14:45:00,23.31,23.5,23.31,23.4,596341.0,21.3593,21.5334,21.3593,21.4418,596341.0
2017-09-20 14:50:00,23.41,23.5,23.41,23.45,312144.0,21.4509,21.5334,21.4509,21.4876,312144.0
2017-09-20 14:55:00,23.45,23.49,23.42,23.43,271375.0,21.4876,21.5242,21.4601,21.4693,271375.0
2017-09-20 15:00:00,23.42,23.42,23.34,23.36,265214.0,21.4601,21.4601,21.3868,21.4051,265214.0
2017-09-20 15:05:00,23.35,23.36,23.31,23.34,252360.0,21.3959,21.4051,21.3593,21.3868,252360.0
2017-09-20 15:10:00,23.34,23.41,23.34,23.41,190455.0,21.3868,21.4509,21.3868,21.4509,190455.0
2017-09-20 15:15:00,23.41,23.41,23.39,23.4,123115.0,21.4509,21.4509,21.4326,21.4418,123115.0
2017-09-20 15:20:00,23.39,23.39,23.33,23.36,144751.0,21.4326,21.4326,21.3776,21.4051,144751.0
2017-09-20 15:25:00,23.35,23.37,23.34,23.37,123503.0,21.3959,21.4143,21.3868,21.4143,123503.0
2017-09-20 15:30:00,23.36,23.45,23.35,23.44,202344.0,21.4051,21.4876,21.3959,21.4784,202344.0
2017-09-20 15:35:00,23.43,23.44,23.39,23.39,170884.0,21.4693,21.4784,21.4326,21.4326,170884.0
2017-09-20 15:40:00,23.4,23.44,23.37,23.4,265928.0,21.4418,21.4784,21.4143,21.4418,265928.0
2017-09-20 15:45:00,23.41,23.41,23.36,23.4,312242.0,21.4509,21.4509,21.4051,21.4418,312242.0
2017-09-20 15:50:00,23.4,23.42,23.39,23.41,343848.0,21.4418,21.4601,21.4326,21.4509,343848.0
2017-09-20 15:55:00,23.41,23.5,23.38,23.48,1103656.0,21.4509,21.5334,21.4234,21.5151,1103656.0
2017-09-21 09:30:00,23.1,23.24,23.04,23.19,491895.0,21.1669,21.2952,21.1119,21.2493,491895.0
2017-09-21 09:35:00,23.19,23.21,23.14,23.19,456089.0,21.2493,21.2677,21.2035,21.2493,456089.0
2017-09-21 09:40:00,23.19,23.31,23.19,23.31,243953.0,21.2493,21.3593,21.2493,21.3593,243953.0
2017-09-21 09:45:00,23.32,23.35,23.28,23.29,228131.0,21.3685,21.3959,21.3318,21.341,228131.0
2017-09-21 09:50:00,23.28,23.28,23.23,23.23,79107.0,21.3318,21.3318,21.286,21.286,79107.0
2017-09-21 09:55:00,23.23,23.32,23.22,23.22,193897.0,21.286,21.3685,21.2768,21.2768,193897.0
2017-09-21 10:00:00,23.23,23.27,23.22,23.24,68879.0,21.286,21.3226,21.2768,21.2952,68879.0
2017-09-21 10:05:00,23.24,23.31,23.19,23.29,134187.0,21.2952,21.3593,21.2493,21.341,134187.0
2017-09-21 10:10:00,23.3,23.31,23.26,23.28,98788.0,21.3501,21.3593,21.3135,21.3318,98788.0
2017-09-21 10:15:00,23.28,23.28,23.24,23.28,143169.0,21.3318,21.3318,21.2952,21.3318,143169.0
2017-09-21 10:20:00,23.27,23.31,23.25,23.27,80483.0,21.3226,21.3593,21.3043,21.3226,80483.0
2017-09-21 10:25:00,23.28,23.28,23.25,23.26,64169.0,21.3318,21.3318,21.3043,21.3135,64169.0
2017-09-21 10:30:00,23.26,23.28,23.25,23.28,107574.0,21.3135,21.3318,21.3043,21.3318,107574.0
2017-09-21 10:35:00,23.27,23.28,23.24,23.24,104715.0,21.3226,21.3318,21.2952,21.2952,104715.0
2017-09-21 10:40:00,23.24,23.26,23.24,23.26,32582.0,21.2952,21.3135,21.2952,21.3135,32582.0
2017-09-21 10:45:00,23.25,23.3,23.25,23.28,77567.0,21.3043,21.3501,21.3043,21.3318,77567.0
2017-09-21 10:50:00,23.28,23.3,23.25,23.26,64759.0,21.3318,21.3501,21.3043,21.3135,64759.0
2017-09-21 10:55:00,23.26,23.3,23.25,23.3,152543.0,21.3135,21.3501,21.3043,21.3501,152543.0
2017-09-21 11:00:00,23.3,23.33,23.29,23.33,51372.0,21.3501,21.3776,21.341,21.3776,51372.0
2017-09-21 11:05:00,23.33,23.36,23.33,23.34,124123.0,21.3776,21.4051,21.3776,21.3868,124123.0
2017-09-21 11:10:00,23.33,23.39,23.32,23.39,63008.0,21.3776,21.4326,21.3685,21.4326,63008.0
2017-09-21 11:15:00,23.39,23.47,23.39,23.42,133947.0,21.4326,21.5059,21.4326,21.4601,133947.0
2017-09-21 11:20:00,23.42,23.42,23.4,23.41,72695.0,21.4601,21.4601,21.4418,21.4509,72695.0
2017-09-21 11:25:00,23.41,23.41,23.36,23.36,50628.0,21.4509,21.4509,21.4051,21.4051,50628.0
2017-09-21 11:30:00,23.36,23.4,23.35,23.39,50145.0,21.4051,21.4418,21.3959,21.4326,50145.0
2017-09-21 11:35:00,23.39,23.41,23.34,23.36,55040.0,21.4326,21.4509,21.3868,21.4051,55040.0
2017-09-21 11:40:00,23.36,23.39,23.36,23.38,39705.0,21.4051,21.4326,21.4051,21.4234,39705.0
2017-09-21 11:45:00,23.38,23.43,23.36,23.43,158418.0,21.4234,21.4693,21.4051,21.4693,158418.0
2017-09-21 11:50:00,23.43,23.52,23.43,23.51,203376.0,21.4693,21.5517,21.4693,21.5426,203376.0
2017-09-21 11:55:00,23.51,23.52,23.48,23.48,85798.0,21.5426,21.5517,21.5151,21.5151,85798.0
2017-09-21 12:00:00,23.48,23.5,23.47,23.48,64598.0,21.5151,21.5334,21.5059,21.5151,64598.0
2017-09-21 12:05:00,23.48,23.51,23.48,23.49,29096.0,21.5151,21.5426,21.5151,21.5242,29096.0
2017-09-21 12:10:00,23.5,23.5,23.48,23.49,40513.0,21.5334,21.5334,21.5151,21.5242,40513.0
2017-09-21 12:15:00,23.49,23.49,23.47,23.47,48959.0,21.5242,21.5242,21.5059,21.5059,48959.0
2017-09-21 12:20:00,23.47,23.48,23.47,23.48,6700.0,21.5059,21.5151,21.5059,21.5151,6700.0
2017-09-21 12:25:00,23.49,23.5,23.44,23.44,26984.0,21.5242,21.5334,21.4784,21.4784,26984.0
2017-09-21 12:30:00,23.44,23.46,23.42,23.42,33690.0,21.4784,21.4967,21.4601,21.4601,33690.0
2017-09-21 12:35:00,23.43,23.45,23.43,23.44,25428.0,21.4693,21.4876,21.4693,21.4784,25428.0
2017-09-21 12:40:00,23.44,23.46,23.42,23.44,52450.0,21.4784,21.4967,21.4601,21.4784,52450.0
2017-09-21 12:45:00,23.43,23.43,23.4,23.42,21168.0,21.4693,21.4693,21.4418,21.4601,21168.0
2017-09-21 12:50:00,23.42,23.42,23.42,23.42,12946.0,21.4601,21.4601,21.4601,21.4601,12946.0
2017-09-21 12:55:00,23.42,23.43,23.4,23.41,35499.0,21.4601,21.4693,21.4418,21.4509,35499.0
2017-09-21 13:00:00,23.41,23.45,23.41,23.43,41883.0,21.4509,21.4876,21.4509,21.4693,41883.0
2017-09-21 13:05:00,23.43,23.44,23.39,23.41,92617.0,21.4693,21.4784,21.4326,21.4509,92617.0
2017-09-21 13:10:00,23.41,23.41,23.38,23.38,49879.0,21.4509,21.4509,21.4234,21.4234,49879.0
2017-09-21 13:15:00,23.38,23.4,23.36,23.39,58997.0,21.4234,21.4418,21.4051,21.4326,58997.0
2017-09-21 13:20:00,23.39,23.39,23.34,23.34,58348.0,21.4326,21.4326,21.3868,21.3868,58348.0
2017-09-21 13:25:00,23.35,23.35,23.32,23.33,34077.0,21.3959,21.3959,21.3685,21.3776,34077.0
2017-09-21 13:30:00,23.33,23.37,23.33,23.36,68469.0,21.3776,21.4143,21.3776,21.4051,68469.0
2017-09-21 13:35:00,23.35,23.36,23.34,23.35,43462.0,21.3959,21.4051,21.3868,21.3959,43462.0
2017-09-21 13:40:00,23.34,23.34,23.33,23.33,44032.0,21.3868,21.3868,21.3776,21.3776,44032.0
2017-09-21 13:45:00,23.34,23.35,23.33,23.34,12286.0,21.3868,21.3959,21.3776,21.3868,12286.0
2017-09-21 13:50:00,23.34,23.35,23.32,23.33,23809.0,21.3868,21.3959,21.3685,21.3776,23809.0
2017-09-21 13:55:00,23.32,23.37,23.32,23.36,66747.0,21.3685,21.4143,21.3685,21.4051,66747.0
2017-09-21 14:00:00,23.36,23.37,23.34,23.34,42787.0,21.4051,21.4143,21.3868,21.3868,42787.0
2017-09-21 14:05:00,23.34,23.34,23.32,23.32,28910.0,21.3868,21.3868,21.3685,21.3685,28910.0
2017-09-21 14:10:00,23.32,23.36,23.32,23.34,36365.0,21.3685,21.4051,21.3685,21.3868,36365.0
2017-09-21 14:15:00,23.34,23.34,23.31,23.31,13647.0,21.3868,21.3868,21.3593,21.3593,13647.0
2017-09-21 14:20:00,23.32,23.33,23.3,23.3,82861.0,21.3685,21.3776,21.3501,21.3501,82861.0
2017-09-21 14:25:00,23.3,23.31,23.26,23.26,143857.0,21.3501,21.3593,21.3135,21.3135,143857.0
2017-09-21 14:30:00,23.25,23.27,23.25,23.27,44454.0,21.3043,21.3226,21.3043,21.3226,44454.0
2017-09-21 14:35:00,23.26,23.26,23.24,23.25,35803.0,21.3135,21.3135,21.2952,21.3043,35803.0
2017-09-21 14:40:00,23.25,23.28,23.25,23.27,46092.0,21.3043,21.3318,21.3043,21.3226,46092.0
2017-09-21 14:45:00,23.27,23.3,23.26,23.27,56353.0,21.3226,21.3501,21.3135,21.3226,56353.0
2017-09-21 14:50:00,23.27,23.27,23.24,23.25,32138.0,21.3226,21.3226,21.2952,21.3043,32138.0
2017-09-21 14:55:00,23.25,23.27,23.25,23.25,47690.0,21.3043,21.3226,21.3043,21.3043,47690.0
2017-09-21 15:00:00,23.26,23.3,23.26,23.3,56809.0,21.3135,21.3501,21.3135,21.3501,56809.0
2017-09-21 15:05:00,23.3,23.3,23.27,23.27,54972.0,21.3501,21.3501,21.3226,21.3226,54972.0
2017-09-21 15:10:00,23.27,23.3,23.26,23.3,82565.0,21.3226,21.3501,21.3135,21.3501,82565.0
2017-09-21 15:15:00,23.31,23.31,23.28,23.28,16272.0,21.3593,21.3593,21.3318,21.3318,16272.0
2017-09-21 15:20:00,23.28,23.28,23.25,23.25,95973.0,21.3318,21.3318,21.3043,21.3043,95973.0
2017-09-21 15:25:00,23.25,23.25,23.24,23.25,85441.0,21.3043,21.3043,21.2952,21.3043,85441.0
2017-09-21 15:30:00,23.25,23.27,23.24,23.26,125876.0,21.3043,21.3226,21.2952,21.3135,125876.0
2017-09-21 15:35:00,23.26,23.27,23.25,23.25,96443.0,21.3135,21.3226,21.3043,21.3043,96443.0
2017-09-21 15:40:00,23.25,23.26,23.23,23.23,66196.0,21.3043,21.3135,21.286,21.286,66196.0
2017-09-21 15:45:00,23.23,23.25,23.2,23.2,143682.0,21.286,21.3043,21.2585,21.2585,143682.0
2017-09-21 15:50:00,23.2,23.24,23.2,23.22,126483.0,21.2585,21.2952,21.2585,21.2768,126483.0
2017-09-21 15:55:00,23.22,23.23,23.2,23.21,853057.0,21.2768,21.286,21.2585,21.2677,853057.0
2017-09-22 09:30:00,23.42,23.42,23.33,23.35,285702.0,21.4601,21.4601,21.3776,21.3959,285702.0
2017-09-22 09:35:00,23.35,23.35,23.31,23.35,318147.0,21.3959,21.3959,21.3593,21.3959,318147.0
2017-09-22 09:40:00,23.36,23.39,23.36,23.36,102233.0,21.4051,21.4326,21.4051,21.4051,102233.0
2017-09-22 09:45:00,23.36,23.43,23.36,23.41,93102.0,21.4051,21.4693,21.4051,21.4509,93102.0
2017-09-22 09:50:00,23.41,23.42,23.39,23.39,114286.0,21.4509,21.4601,21.4326,21.4326,114286.0
2017-09-22 09:55:00,23.4,23.41,23.36,23.38,48385.0,21.4418,21.4509,21.4051,21.4234,48385.0
2017-09-22 10:00:00,23.38,23.42,23.38,23.39,83506.0,21.4234,21.4601,21.4234,21.4326,83506.0
2017-09-22 10:05:00,23.39,23.39,23.36,23.38,147333.0,21.4326,21.4326,21.4051,21.4234,147333.0
2017-09-22 10:10:00,23.38,23.41,23.37,23.4,96200.0,21.4234,21.4509,21.4143,21.4418,96200.0
2017-09-22 10:15:00,23.4,23.41,23.4,23.41,227281.0,21.4418,21.4509,21.4418,21.4509,227281.0
2017-09-22 10:20:00,23.4,23.43,23.4,23.43,51392.0,21.4418,21.4693,21.4418,21.4693,51392.0
2017-09-22 10:25:00,23.43,23.45,23.41,23.45,61238.0,21.4693,21.4876,21.4509,21.4876,61238.0
2017-09-22 10:30:00,23.45,23.49,23.44,23.47,144509.0,21.4876,21.5242,21.4784,21.5059,144509.0
2017-09-22 10:35:00,23.47,23.48,23.44,23.44,75650.0,21.5059,21.5151,21.4784,21.4784,75650.0
2017-09-22 10:40:00,23.44,23.48,23.44,23.48,76692.0,21.4784,21.5151,21.4784,21.5151,76692.0
2017-09-22 10:45:00,23.48,23.52,23.48,23.5,74045.0,21.5151,21.5517,21.5151,21.5334,74045.0
2017-09-22 10:50:00,23.5,23.52,23.47,23.49,88338.0,21.5334,21.5517,21.5059,21.5242,88338.0
2017-09-22 10:55:00,23.5,23.5,23.45,23.45,54750.0,21.5334,21.5334,21.4876,21.4876,54750.0
2017-09-22 11:00:00,23.46,23.5,23.46,23.5,106184.0,21.4967,21.5334,21.4967,21.5334,106184.0
2017-09-22 11:05:00,23.5,23.5,23.46,23.48,54951.0,21.5334,21.5334,21.4967,21.5151,54951.0
2017-09-22 11:10:00,23.47,23.47,23.43,23.46,71634.0,21.5059,21.5059,21.4693,21.4967,71634.0
2017-09-22 11:15:00,23.46,23.47,23.45,23.46,32917.0,21.4967,21.5059,21.4876,21.4967,32917.0
2017-09-22 11:20:00,23.46,23.48,23.45,23.46,97029.0,21.4967,21.5151,21.4876,21.4967,97029.0
2017-09-22 11:25:00,23.45,23.45,23.43,23.45,71991.0,21.4876,21.4876,21.4693,21.4876,71991.0
2017-09-22 11:30:00,23.45,23.45,23.42,23.43,101238.0,21.4876,21.4876,21.4601,21.4693,101238.0
2017-09-22 11:35:00,23.43,23.46,23.42,23.46,92960.0,21.4693,21.4967,21.4601,21.4967,92960.0
2017-09-22 11:40:00,23.45,23.46,23.44,23.44,44348.0,21.4876,21.4967,21.4784,21.4784,44348.0
2017-09-22 11:45:00,23.44,23.44,23.42,23.43,33887.0,21.4784,21.4784,21.4601,21.4693,33887.0
2017-09-22 11:50:00,23.43,23.43,23.41,23.42,103800.0,21.4693,21.4693,21.4509,21.4601,103800.0
2017-09-22 11:55:00,23.42,23.43,23.42,23.43,29047.0,21.4601,21.4693,21.4601,21.4693,29047.0
2017-09-22 12:00:00,23.43,23.45,23.43,23.45,20736.0,21.4693,21.4876,21.4693,21.4876,20736.0
2017-09-22 12:05:00,23.44,23.44,23.42,23.42,161792.0,21.4784,21.4784,21.4601,21.4601,161792.0
2017-09-22 12:10:00,23.42,23.43,23.42,23.43,47184.0,21.4601,21.4693,21.4601,21.4693,47184.0
2017-09-22 12:15:00,23.44,23.44,23.42,23.44,96521.0,21.4784,21.4784,21.4601,21.4784,96521.0
2017-09-22 12:20:00,23.43,23.44,23.43,23.44,13401.0,21.4693,21.4784,21.4693,21.4784,13401.0
2017-09-22 12:25:00,23.44,23.44,23.41,23.41,35760.0,21.4784,21.4784,21.4509,21.4509,35760.0
2017-09-22 12:30:00,23.4,23.43,23.4,23.43,32832.0,21.4418,21.4693,21.4418,21.4693,32832.0
2017-09-22 12:35:00,23.43,23.43,23.38,23.38,63269.0,21.4693,21.4693,21.4234,21.4234,63269.0
2017-09-22 12:40:00,23.38,23.39,23.37,23.38,21420.0,21.4234,21.4326,21.4143,21.4234,21420.0
2017-09-22 12:45:00,23.39,23.39,23.37,23.37,20532.0,21.4326,21.4326,21.4143,21.4143,20532.0
2017-09-22 12:50:00,23.36,23.36,23.34,23.35,24807.0,21.4051,21.4051,21.3868,21.3959,24807.0
2017-09-22 12:55:00,23.34,23.35,23.34,23.35,27300.0,21.3868,21.3959,21.3868,21.3959,27300.0
2017-09-22 13:00:00,23.36,23.36,23.33,23.33,21701.0,21.4051,21.4051,21.3776,21.3776,21701.0
2017-09-22 13:05:00,23.33,23.34,23.32,23.32,19619.0,21.3776,21.3868,21.3685,21.3685,19619.0
2017-09-22 13:10:00,23.33,23.33,23.31,23.31,46017.0,21.3776,21.3776,21.3593,21.3593,46017.0
2017-09-22 13:15:00,23.31,23.32,23.31,23.32,26677.0,21.3593,21.3685,21.3593,21.3685,26677.0
2017-09-22 13:20:00,23.32,23.32,23.31,23.31,9646.0,21.3685,21.3685,21.3593,21.3593,9646.0
2017-09-22 13:25:00,23.32,23.36,23.32,23.36,39001.0,21.3685,21.4051,21.3685,21.4051,39001.0
2017-09-22 13:30:00,23.37,23.38,23.36,23.38,22309.0,21.4143,21.4234,21.4051,21.4234,22309.0
2017-09-22 13:35:00,23.39,23.4,23.38,23.38,66098.0,21.4326,21.4418,21.4234,21.4234,66098.0
2017-09-22 13:40:00,23.39,23.4,23.38,23.4,19700.0,21.4326,21.4418,21.4234,21.4418,19700.0
2017-09-22 13:45:00,23.4,23.4,23.38,23.39,76096.0,21.4418,21.4418,21.4234,21.4326,76096.0
2017-09-22 13:50:00,23.39,23.4,23.38,23.4,25029.0,21.4326,21.4418,21.4234,21.4418,25029.0
2017-09-22 13:55:00,23.4,23.4,23.36,23.37,55036.0,21.4418,21.4418,21.4051,21.4143,55036.0
2017-09-22 14:00:00,23.37,23.41,23.37,23.4,87651.0,21.4143,21.4509,21.4143,21.4418,87651.0
2017-09-22 14:05:00,23.4,23.41,23.4,23.4,29789.0,21.4418,21.4509,21.4418,21.4418,29789.0
2017-09-22 14:10:00,23.4,23.42,23.4,23.4,78709.0,21.4418,21.4601,21.4418,21.4418,78709.0
2017-09-22 14:15:00,23.41,23.42,23.39,23.4,54253.0,21.4509,21.4601,21.4326,21.4418,54253.0
2017-09-22 14:20:00,23.4,23.41,23.4,23.4,21625.0,21.4418,21.4509,21.4418,21.4418,21625.0
2017-09-22 14:25:00,23.4,23.4,23.38,23.39,21564.0,21.4418,21.4418,21.4234,21.4326,21564.0
2017-09-22 14:30:00,23.39,23.4,23.39,23.39,15348.0,21.4326,21.4418,21.4326,21.4326,15348.0
2017-09-22 14:35:00,23.38,23.38,23.37,23.37,27320.0,21.4234,21.4234,21.4143,21.4143,27320.0
2017-09-22 14:40:00,23.36,23.39,23.36,23.39,22344.0,21.4051,21.4326,21.4051,21.4326,22344.0
2017-09-22 14:45:00,23.39,23.4,23.38,23.38,10686.0,21.4326,21.4418,21.4234,21.4234,10686.0
2017-09-22 14:50:00,23.39,23.41,23.39,23.41,64840.0,21.4326,21.4509,21.4326,21.4509,64840.0
2017-09-22 14:55:00,23.41,23.41,23.4,23.4,10510.0,21.4509,21.4509,21.4418,21.4418,10510.0
2017-09-22 15:00:00,23.4,23.42,23.4,23.41,71857.0,21.4418,21.4601,21.4418,21.4509,71857.0
2017-09-22 15:05:00,23.4,23.41,23.4,23.41,18241.0,21.4418,21.4509,21.4418,21.4509,18241.0
2017-09-22 15:10:00,23.41,23.41,23.41,23.41,600.0,21.4509,21.4509,21.4509,21.4509,600.0
2017-09-22 15:15:00,23.41,23.41,23.39,23.41,82650.0,21.4509,21.4509,21.4326,21.4509,82650.0
2017-09-22 15:20:00,23.41,23.41,23.38,23.38,48680.0,21.4509,21.4509,21.4234,21.4234,48680.0
2017-09-22 15:25:00,23.39,23.4,23.39,23.4,47918.0,21.4326,21.4418,21.4326,21.4418,47918.0
2017-09-22 15:30:00,23.4,23.4,23.39,23.39,14900.0,21.4418,21.4418,21.4326,21.4326,14900.0
2017-09-22 15:35:00,23.39,23.4,23.37,23.4,92439.0,21.4326,21.4418,21.4143,21.4418,92439.0
2017-09-22 15:40:00,23.4,23.4,23.38,23.38,97775.0,21.4418,21.4418,21.4234,21.4234,97775.0
2017-09-22 15:45:00,23.38,23.42,23.38,23.42,79342.0,21.4234,21.4601,21.4234,21.4601,79342.0
2017-09-22 15:50:00,23.42,23.42,23.4,23.41,86692.0,21.4601,21.4601,21.4418,21.4509,86692.0
2017-09-22 15:55:00,23.41,23.47,23.39,23.45,995093.0,21.4509,21.5059,21.4326,21.4876,995093.0
2017-09-25 09:30:00,23.32,23.34,23.28,23.33,316162.0,21.3685,21.3868,21.3318,21.3776,316162.0
2017-09-25 09:35:00,23.33,23.35,23.3,23.34,125186.0,21.3776,21.3959,21.3501,21.3868,125186.0
2017-09-25 09:40:00,23.35,23.4,23.33,23.39,125378.0,21.3959,21.4418,21.3776,21.4326,125378.0
2017-09-25 09:45:00,23.4,23.45,23.4,23.45,136269.0,21.4418,21.4876,21.4418,21.4876,136269.0
2017-09-25 09:50:00,23.45,23.47,23.4,23.4,73822.0,21.4876,21.5059,21.4418,21.4418,73822.0
2017-09-25 09:55:00,23.41,23.42,23.39,23.41,119019.0,21.4509,21.4601,21.4326,21.4509,119019.0
2017-09-25 10:00:00,23.42,23.42,23.4,23.41,32976.0,21.4601,21.4601,21.4418,21.4509,32976.0
2017-09-25 10:05:00,23.41,23.43,23.41,23.42,49325.0,21.4509,21.4693,21.4509,21.4601,49325.0
2017-09-25 10:10:00,23.41,23.42,23.4,23.4,75467.0,21.4509,21.4601,21.4418,21.4418,75467.0
2017-09-25 10:15:00,23.4,23.4,23.38,23.38,82107.0,21.4418,21.4418,21.4234,21.4234,82107.0
2017-09-25 10:20:00,23.38,23.38,23.36,23.38,63003.0,21.4234,21.4234,21.4051,21.4234,63003.0
2017-09-25 10:25:00,23.38,23.41,23.37,23.41,40093.0,21.4234,21.4509,21.4143,21.4509,40093.0
2017-09-25 10:30:00,23.41,23.41,23.35,23.35,61115.0,21.4509,21.4509,21.3959,21.3959,61115.0
2017-09-25 10:35:00,23.36,23.38,23.36,23.36,85531.0,21.4051,21.4234,21.4051,21.4051,85531.0
2017-09-25 10:40:00,23.36,23.38,23.36,23.37,50517.0,21.4051,21.4234,21.4051,21.4143,50517.0
2017-09-25 10:45:00,23.38,23.4,23.35,23.36,119935.0,21.4234,21.4418,21.3959,21.4051,119935.0
2017-09-25 10:50:00,23.37,23.53,23.37,23.5,311318.0,21.4143,21.5609,21.4143,21.5334,311318.0
2017-09-25 10:55:00,23.5,23.59,23.48,23.52,396735.0,21.5334,21.6159,21.5151,21.5517,396735.0
2017-09-25 11:00:00,23.54,23.64,23.54,23.6,468213.0,21.57,21.6617,21.57,21.625,468213.0
2017-09-25 11:05:00,23.6,23.67,23.6,23.67,118163.0,21.625,21.6892,21.625,21.6892,118163.0
2017-09-25 11:10:00,23.68,23.75,23.66,23.74,266697.0,21.6983,21.7625,21.68,21.7533,266697.0
2017-09-25 11:15:00,23.75,23.81,23.7,23.7,293047.0,21.7625,21.8175,21.7167,21.7167,293047.0
2017-09-25 11:20:00,23.71,23.76,23.7,23.75,158958.0,21.7258,21.7716,21.7167,21.7625,158958.0
2017-09-25 11:25:00,23.74,23.74,23.67,23.69,120397.0,21.7533,21.7533,21.6892,21.7075,120397.0
2017-09-25 11:30:00,23.7,23.73,23.69,23.69,59688.0,21.7167,21.7441,21.7075,21.7075,59688.0
2017-09-25 11:35:00,23.68,23.69,23.67,23.69,114786.0,21.6983,21.7075,21.6892,21.7075,114786.0
2017-09-25 11:40:00,23.7,23.73,23.69,23.71,122197.0,21.7167,21.7441,21.7075,21.7258,122197.0
2017-09-25 11:45:00,23.72,23.75,23.69,23.71,112037.0,21.735,21.7625,21.7075,21.7258,112037.0
2017-09-25 11:50:00,23.71,23.73,23.68,23.69,123446.0,21.7258,21.7441,21.6983,21.7075,123446.0
2017-09-25 11:55:00,23.69,23.7,23.66,23.69,233123.0,21.7075,21.7167,21.68,21.7075,233123.0
2017-09-25 12:00:00,23.7,23.73,23.7,23.72,113766.0,21.7167,21.7441,21.7167,21.735,113766.0
2017-09-25 12:05:00,23.71,23.72,23.68,23.69,61758.0,21.7258,21.735,21.6983,21.7075,61758.0
2017-09-25 12:10:00,23.69,23.78,23.69,23.78,124982.0,21.7075,21.79,21.7075,21.79,124982.0
2017-09-25 12:15:00,23.78,23.85,23.77,23.82,278062.0,21.79,21.8541,21.7808,21.8266,278062.0
2017-09-25 12:20:00,23.83,23.83,23.78,23.78,82844.0,21.8358,21.8358,21.79,21.79,82844.0
2017-09-25 12:25:00,23.78,23.8,23.75,23.79,65414.0,21.79,21.8083,21.7625,21.7991,65414.0
2017-09-25 12:30:00,23.8,23.83,23.78,23.83,57810.0,21.8083,21.8358,21.79,21.8358,57810.0
2017-09-25 12:35:00,23.82,23.82,23.79,23.79,37610.0,21.8266,21.8266,21.7991,21.7991,37610.0
2017-09-25 12:40:00,23.8,23.81,23.77,23.78,136580.0,21.8083,21.8175,21.7808,21.79,136580.0
2017-09-25 12:45:00,23.79,23.82,23.79,23.81,36290.0,21.7991,21.8266,21.7991,21.8175,36290.0
2017-09-25 12:50:00,23.81,23.86,23.81,23.85,56117.0,21.8175,21.8633,21.8175,21.8541,56117.0
2017-09-25 12:55:00,23.86,23.86,23.82,23.84,87081.0,21.8633,21.8633,21.8266,21.8449,87081.0
2017-09-25 13:00:00,23.83,23.83,23.76,23.76,98584.0,21.8358,21.8358,21.7716,21.7716,98584.0
2017-09-25 13:05:00,23.77,23.77,23.75,23.76,74794.0,21.7808,21.7808,21.7625,21.7716,74794.0
2017-09-25 13:10:00,23.77,23.77,23.69,23.7,40038.0,21.7808,21.7808,21.7075,21.7167,40038.0
2017-09-25 13:15:00,23.69,23.72,23.69,23.71,62815.0,21.7075,21.735,21.7075,21.7258,62815.0
2017-09-25 13:20:00,23.7,23.71,23.69,23.71,34920.0,21.7167,21.7258,21.7075,21.7258,34920.0
2017-09-25 13:25:00,23.72,23.72,23.69,23.7,91815.0,21.735,21.735,21.7075,21.7167,91815.0
2017-09-25 13:30:00,23.7,23.73,23.7,23.7,44835.0,21.7167,21.7441,21.7167,21.7167,44835.0
2017-09-25 13:35:00,23.7,23.71,23.69,23.7,65307.0,21.7167,21.7258,21.7075,21.7167,65307.0
2017-09-25 13:40:00,23.69,23.71,23.68,23.71,28471.0,21.7075,21.7258,21.6983,21.7258,28471.0
2017-09-25 13:45:00,23.72,23.74,23.72,23.74,20263.0,21.735,21.7533,21.735,21.7533,20263.0
2017-09-25 13:50:00,23.74,23.74,23.7,23.7,37693.0,21.7533,21.7533,21.7167,21.7167,37693.0
2017-09-25 13:55:00,23.71,23.74,23.71,23.74,15144.0,21.7258,21.7533,21.7258,21.7533,15144.0
2017-09-25 14:00:00,23.73,23.74,23.72,23.74,27103.0,21.7441,21.7533,21.735,21.7533,27103.0
2017-09-25 14:05:00,23.74,23.74,23.74,23.74,39977.0,21.7533,21.7533,21.7533,21.7533,39977.0
2017-09-25 14:10:00,23.74,23.75,23.73,23.74,135627.0,21.7533,21.7625,21.7441,21.7533,135627.0
2017-09-25 14:15:00,23.73,23.74,23.72,23.72,60271.0,21.7441,21.7533,21.735,21.735,60271.0
2017-09-25 14:20:00,23.71,23.71,23.68,23.68,33721.0,21.7258,21.7258,21.6983,21.6983,33721.0
2017-09-25 14:25:00,23.69,23.72,23.68,23.7,45022.0,21.7075,21.735,21.6983,21.7167,45022.0
2017-09-25 14:30:00,23.71,23.72,23.71,23.72,52400.0,21.7258,21.735,21.7258,21.735,52400.0
2017-09-25 14:35:00,23.72,23.75,23.72,23.74,45060.0,21.735,21.7625,21.735,21.7533,45060.0
2017-09-25 14:40:00,23.74,23.74,23.73,23.73,58073.0,21.7533,21.7533,21.7441,21.7441,58073.0
2017-09-25 14:45:00,23.74,23.75,23.73,23.74,93240.0,21.7533,21.7625,21.7441,21.7533,93240.0
2017-09-25 14:50:00,23.74,23.77,23.74,23.76,69114.0,21.7533,21.7808,21.7533,21.7716,69114.0
2017-09-25 14:55:00,23.76,23.77,23.75,23.77,35687.0,21.7716,21.7808,21.7625,21.7808,35687.0
2017-09-25 15:00:00,23.77,23.78,23.77,23.77,34584.0,21.7808,21.79,21.7808,21.7808,34584.0
2017-09-25 15:05:00,23.77,23.78,23.76,23.78,44521.0,21.7808,21.79,21.7716,21.79,44521.0
2017-09-25 15:10:00,23.78,23.8,23.78,23.8,67405.0,21.79,21.8083,21.79,21.8083,67405.0
2017-09-25 15:15:00,23.8,23.83,23.79,23.8,145049.0,21.8083,21.8358,21.7991,21.8083,145049.0
2017-09-25 15:20:00,23.81,23.81,23.78,23.79,48411.0,21.8175,21.8175,21.79,21.7991,48411.0
2017-09-25 15:25:00,23.78,23.8,23.76,23.79,182185.0,21.79,21.8083,21.7716,21.7991,182185.0
2017-09-25 15:30:00,23.78,23.8,23.76,23.8,92134.0,21.79,21.8083,21.7716,21.8083,92134.0
2017-09-25 15:35:00,23.8,23.83,23.78,23.83,88031.0,21.8083,21.8358,21.79,21.8358,88031.0
2017-09-25 15:40:00,23.83,23.86,23.83,23.85,141456.0,21.8358,21.8633,21.8358,21.8541,141456.0
2017-09-25 15:45:00,23.84,23.84,23.8,23.83,245504.0,21.8449,21.8449,21.8083,21.8358,245504.0
2017-09-25 15:50:00,23.83,23.83,23.82,23.83,33576.0,21.8358,21.8358,21.8266,21.8358,33576.0
2017-09-25 15:55:00,23.82,23.85,23.78,23.83,698581.0,21.8266,21.8541,21.79,21.8358,698581.0
2017-09-26 09:30:00,23.48,23.53,23.43,23.52,389822.0,21.5151,21.5609,21.4693,21.5517,389822.0
2017-09-26 09:35:00,23.52,23.59,23.5,23.58,182302.0,21.5517,21.6159,21.5334,21.6067,182302.0
2017-09-26 09:40:00,23.58,23.63,23.54,23.56,163842.0,21.6067,21.6525,21.57,21.5884,163842.0
2017-09-26 09:45:00,23.55,23.62,23.55,23.57,107185.0,21.5792,21.6434,21.5792,21.5975,107185.0
2017-09-26 09:50:00,23.57,23.62,23.57,23.59,102418.0,21.5975,21.6434,21.5975,21.6159,102418.0
2017-09-26 09:55:00,23.59,23.63,23.58,23.59,49001.0,21.6159,21.6525,21.6067,21.6159,49001.0
2017-09-26 10:00:00,23.6,23.63,23.58,23.59,98418.0,21.625,21.6525,21.6067,21.6159,98418.0
2017-09-26 10:05:00,23.57,23.6,23.55,23.58,139631.0,21.5975,21.625,21.5792,21.6067,139631.0
2017-09-26 10:10:00,23.57,23.58,23.51,23.52,62971.0,21.5975,21.6067,21.5426,21.5517,62971.0
2017-09-26 10:15:00,23.53,23.56,23.51,23.54,74046.0,21.5609,21.5884,21.5426,21.57,74046.0
2017-09-26 10:20:00,23.53,23.59,23.53,23.59,167876.0,21.5609,21.6159,21.5609,21.6159,167876.0
2017-09-26 10:25:00,23.59,23.6,23.57,23.6,54391.0,21.6159,21.625,21.5975,21.625,54391.0
2017-09-26 10:30:00,23.61,23.65,23.61,23.63,121013.0,21.6342,21.6708,21.6342,21.6525,121013.0
2017-09-26 10:35:00,23.63,23.64,23.59,23.6,30901.0,21.6525,21.6617,21.6159,21.625,30901.0
2017-09-26 10:40:00,23.59,23.6,23.59,23.59,80349.0,21.6159,21.625,21.6159,21.6159,80349.0
2017-09-26 10:45:00,23.59,23.59,23.57,23.57,25844.0,21.6159,21.6159,21.5975,21.5975,25844.0
2017-09-26 10:50:00,23.57,23.57,23.5,23.5,129945.0,21.5975,21.5975,21.5334,21.5334,129945.0
2017-09-26 10:55:00,23.5,23.54,23.5,23.53,137870.0,21.5334,21.57,21.5334,21.5609,137870.0
2017-09-26 11:00:00,23.54,23.54,23.52,23.53,126069.0,21.57,21.57,21.5517,21.5609,126069.0
2017-09-26 11:05:00,23.54,23.55,23.52,23.53,62897.0,21.57,21.5792,21.5517,21.5609,62897.0
2017-09-26 11:10:00,23.54,23.55,23.52,23.53,59260.0,21.57,21.5792,21.5517,21.5609,59260.0
2017-09-26 11:15:00,23.54,23.54,23.52,23.53,97584.0,21.57,21.57,21.5517,21.5609,97584.0
2017-09-26 11:20:00,23.53,23.53,23.51,23.53,115381.0,21.5609,21.5609,21.5426,21.5609,115381.0
2017-09-26 11:25:00,23.53,23.56,23.51,23.54,114732.0,21.5609,21.5884,21.5426,21.57,114732.0
2017-09-26 11:30:00,23.54,23.55,23.5,23.51,65029.0,21.57,21.5792,21.5334,21.5426,65029.0
2017-09-26 11:35:00,23.51,23.54,23.51,23.53,47592.0,21.5426,21.57,21.5426,21.5609,47592.0
2017-09-26 11:40:00,23.52,23.53,23.5,23.52,61871.0,21.5517,21.5609,21.5334,21.5517,61871.0
2017-09-26 11:45:00,23.52,23.53,23.5,23.51,31616.0,21.5517,21.5609,21.5334,21.5426,31616.0
2017-09-26 11:50:00,23.51,23.52,23.5,23.5,26779.0,21.5426,21.5517,21.5334,21.5334,26779.0
2017-09-26 11:55:00,23.5,23.52,23.5,23.51,71275.0,21.5334,21.5517,21.5334,21.5426,71275.0
2017-09-26 12:00:00,23.5,23.53,23.5,23.52,72705.0,21.5334,21.5609,21.5334,21.5517,72705.0
2017-09-26 12:05:00,23.53,23.53,23.51,23.51,22239.0,21.5609,21.5609,21.5426,21.5426,22239.0
2017-09-26 12:10:00,23.51,23.51,23.5,23.5,47880.0,21.5426,21.5426,21.5334,21.5334,47880.0
2017-09-26 12:15:00,23.5,23.5,23.49,23.5,45820.0,21.5334,21.5334,21.5242,21.5334,45820.0
2017-09-26 12:20:00,23.5,23.51,23.49,23.49,58107.0,21.5334,21.5426,21.5242,21.5242,58107.0
2017-09-26 12:25:00,23.48,23.52,23.48,23.49,56450.0,21.5151,21.5517,21.5151,21.5242,56450.0
2017-09-26 12:30:00,23.49,23.52,23.48,23.51,220003.0,21.5242,21.5517,21.5151,21.5426,220003.0
2017-09-26 12:35:00,23.52,23.54,23.31,23.36,671542.0,21.5517,21.57,21.3593,21.4051,671542.0
2017-09-26 12:40:00,23.36,23.36,23.26,23.31,319896.0,21.4051,21.4051,21.3135,21.3593,319896.0
2017-09-26 12:45:00,23.31,23.37,23.26,23.36,218807.0,21.3593,21.4143,21.3135,21.4051,218807.0
2017-09-26 12:50:00,23.36,23.39,23.36,23.39,95784.0,21.4051,21.4326,21.4051,21.4326,95784.0
2017-09-26 12:55:00,23.4,23.42,23.36,23.36,63235.0,21.4418,21.4601,21.4051,21.4051,63235.0
2017-09-26 13:00:00,23.37,23.39,23.34,23.34,69941.0,21.4143,21.4326,21.3868,21.3868,69941.0
2017-09-26 13:05:00,23.35,23.39,23.35,23.39,132820.0,21.3959,21.4326,21.3959,21.4326,132820.0
2017-09-26 13:10:00,23.39,23.42,23.37,23.39,137778.0,21.4326,21.4601,21.4143,21.4326,137778.0
2017-09-26 13:15:00,23.39,23.41,23.38,23.39,69118.0,21.4326,21.4509,21.4234,21.4326,69118.0
2017-09-26 13:20:00,23.39,23.41,23.38,23.41,58727.0,21.4326,21.4509,21.4234,21.4509,58727.0
2017-09-26 13:25:00,23.41,23.45,23.41,23.44,116740.0,21.4509,21.4876,21.4509,21.4784,116740.0
2017-09-26 13:30:00,23.44,23.45,23.43,23.45,70523.0,21.4784,21.4876,21.4693,21.4876,70523.0
2017-09-26 13:35:00,23.45,23.45,23.43,23.44,80494.0,21.4876,21.4876,21.4693,21.4784,80494.0
2017-09-26 13:40:00,23.45,23.45,23.43,23.45,53159.0,21.4876,21.4876,21.4693,21.4876,53159.0
2017-09-26 13:45:00,23.46,23.48,23.44,23.44,72261.0,21.4967,21.5151,21.4784,21.4784,72261.0
2017-09-26 13:50:00,23.44,23.44,23.42,23.44,54566.0,21.4784,21.4784,21.4601,21.4784,54566.0
2017-09-26 13:55:00,23.43,23.46,23.43,23.46,86177.0,21.4693,21.4967,21.4693,21.4967,86177.0
2017-09-26 14:00:00,23.45,23.45,23.42,23.44,100245.0,21.4876,21.4876,21.4601,21.4784,100245.0
2017-09-26 14:05:00,23.43,23.44,23.42,23.42,55659.0,21.4693,21.4784,21.4601,21.4601,55659.0
2017-09-26 14:10:00,23.42,23.44,23.41,23.44,61056.0,21.4601,21.4784,21.4509,21.4784,61056.0
2017-09-26 14:15:00,23.44,23.44,23.42,23.43,67217.0,21.4784,21.4784,21.4601,21.4693,67217.0
2017-09-26 14:20:00,23.42,23.43,23.4,23.41,115453.0,21.4601,21.4693,21.4418,21.4509,115453.0
2017-09-26 14:25:00,23.41,23.41,23.41,23.41,25300.0,21.4509,21.4509,21.4509,21.4509,25300.0
2017-09-26 14:30:00,23.42,23.42,23.4,23.4,97028.0,21.4601,21.4601,21.4418,21.4418,97028.0
2017-09-26 14:35:00,23.4,23.4,23.39,23.4,77182.0,21.4418,21.4418,21.4326,21.4418,77182.0
2017-09-26 14:40:00,23.4,23.4,23.36,23.37,141808.0,21.4418,21.4418,21.4051,21.4143,141808.0
2017-09-26 14:45:00,23.37,23.4,23.37,23.38,65600.0,21.4143,21.4418,21.4143,21.4234,65600.0
2017-09-26 14:50:00,23.38,23.4,23.37,23.38,128429.0,21.4234,21.4418,21.4143,21.4234,128429.0
2017-09-26 14:55:00,23.37,23.38,23.36,23.38,72125.0,21.4143,21.4234,21.4051,21.4234,72125.0
2017-09-26 15:00:00,23.38,23.38,23.35,23.36,144385.0,21.4234,21.4234,21.3959,21.4051,144385.0
2017-09-26 15:05:00,23.36,23.36,23.34,23.34,106959.0,21.4051,21.4051,21.3868,21.3868,106959.0
2017-09-26 15:10:00,23.33,23.35,23.31,23.35,114402.0,21.3776,21.3959,21.3593,21.3959,114402.0
2017-09-26 15:15:00,23.35,23.35,23.31,23.31,136771.0,21.3959,21.3959,21.3593,21.3593,136771.0
2017-09-26 15:20:00,23.31,23.33,23.3,23.32,125487.0,21.3593,21.3776,21.3501,21.3685,125487.0
2017-09-26 15:25:00,23.32,23.32,23.28,23.28,151162.0,21.3685,21.3685,21.3318,21.3318,151162.0
2017-09-26 15:30:00,23.28,23.3,23.28,23.3,194015.0,21.3318,21.3501,21.3318,21.3501,194015.0
2017-09-26 15:35:00,23.3,23.33,23.3,23.32,202414.0,21.3501,21.3776,21.3501,21.3685,202414.0
2017-09-26 15:40:00,23.32,23.32,23.27,23.3,283498.0,21.3685,21.3685,21.3226,21.3501,283498.0
2017-09-26 15:45:00,23.3,23.31,23.27,23.31,241466.0,21.3501,21.3593,21.3226,21.3593,241466.0
2017-09-26 15:50:00,23.31,23.35,23.3,23.34,371258.0,21.3593,21.3959,21.3501,21.3868,371258.0
2017-09-26 15:55:00,23.34,23.35,23.31,23.34,743354.0,21.3868,21.3959,21.3593,21.3868,743354.0
2017-09-27 09:30:00,23.08,23.1,23.04,23.04,288420.0,21.1485,21.1669,21.1119,21.1119,288420.0
2017-09-27 09:35:00,23.05,23.12,23.05,23.09,145913.0,21.1211,21.1852,21.1211,21.1577,145913.0
2017-09-27 09:40:00,23.1,23.14,23.1,23.13,71829.0,21.1669,21.2035,21.1669,21.1944,71829.0
2017-09-27 09:45:00,23.14,23.14,23.06,23.08,111252.0,21.2035,21.2035,21.1302,21.1485,111252.0
2017-09-27 09:50:00,23.07,23.08,23.04,23.06,68924.0,21.1394,21.1485,21.1119,21.1302,68924.0
2017-09-27 09:55:00,23.06,23.07,23.02,23.03,69474.0,21.1302,21.1394,21.0936,21.1027,69474.0
2017-09-27 10:00:00,23.04,23.05,23.0,23.03,185466.0,21.1119,21.1211,21.0752,21.1027,185466.0
2017-09-27 10:05:00,23.03,23.08,23.03,23.07,118966.0,21.1027,21.1485,21.1027,21.1394,118966.0
2017-09-27 10:10:00,23.08,23.09,23.04,23.06,146077.0,21.1485,21.1577,21.1119,21.1302,146077.0
2017-09-27 10:15:00,23.07,23.07,23.05,23.06,127496.0,21.1394,21.1394,21.1211,21.1302,127496.0
2017-09-27 10:20:00,23.06,23.06,23.03,23.03,38966.0,21.1302,21.1302,21.1027,21.1027,38966.0
2017-09-27 10:25:00,23.03,23.05,23.01,23.05,140636.0,21.1027,21.1211,21.0844,21.1211,140636.0
2017-09-27 10:30:00,23.05,23.08,23.03,23.08,176949.0,21.1211,21.1485,21.1027,21.1485,176949.0
2017-09-27 10:35:00,23.08,23.14,23.08,23.12,357128.0,21.1485,21.2035,21.1485,21.1852,357128.0
2017-09-27 10:40:00,23.13,23.14,23.08,23.08,47707.0,21.1944,21.2035,21.1485,21.1485,47707.0
2017-09-27 10:45:00,23.08,23.1,23.07,23.1,80970.0,21.1485,21.1669,21.1394,21.1669,80970.0
2017-09-27 10:50:00,23.09,23.17,23.09,23.17,109412.0,21.1577,21.231,21.1577,21.231,109412.0
2017-09-27 10:55:00,23.18,23.18,23.12,23.12,95878.0,21.2402,21.2402,21.1852,21.1852,95878.0
2017-09-27 11:00:00,23.11,23.12,23.08,23.12,99082.0,21.176,21.1852,21.1485,21.1852,99082.0
2017-09-27 11:05:00,23.12,23.14,23.08,23.11,85567.0,21.1852,21.2035,21.1485,21.176,85567.0
2017-09-27 11:10:00,23.12,23.15,23.09,23.09,106166.0,21.1852,21.2127,21.1577,21.1577,106166.0
2017-09-27 11:15:00,23.08,23.09,23.07,23.08,156933.0,21.1485,21.1577,21.1394,21.1485,156933.0
2017-09-27 11:20:00,23.07,23.08,23.06,23.06,80414.0,21.1394,21.1485,21.1302,21.1302,80414.0
2017-09-27 11:25:00,23.06,23.09,23.05,23.09,110864.0,21.1302,21.1577,21.1211,21.1577,110864.0
2017-09-27 11:30:00,23.08,23.11,23.08,23.09,69387.0,21.1485,21.176,21.1485,21.1577,69387.0
2017-09-27 11:35:00,23.09,23.1,23.08,23.09,60000.0,21.1577,21.1669,21.1485,21.1577,60000.0
2017-09-27 11:40:00,23.08,23.09,23.08,23.08,117445.0,21.1485,21.1577,21.1485,21.1485,117445.0
2017-09-27 11:45:00,23.08,23.08,23.05,23.07,157789.0,21.1485,21.1485,21.1211,21.1394,157789.0
2017-09-27 11:50:00,23.06,23.06,23.03,23.06,101006.0,21.1302,21.1302,21.1027,21.1302,101006.0
2017-09-27 11:55:00,23.05,23.06,23.05,23.05,22800.0,21.1211,21.1302,21.1211,21.1211,22800.0
2017-09-27 12:00:00,23.05,23.09,23.05,23.08,60165.0,21.1211,21.1577,21.1211,21.1485,60165.0
2017-09-27 12:05:00,23.07,23.08,23.06,23.07,68411.0,21.1394,21.1485,21.1302,21.1394,68411.0
2017-09-27 12:10:00,23.08,23.1,23.07,23.1,86853.0,21.1485,21.1669,21.1394,21.1669,86853.0
2017-09-27 12:15:00,23.09,23.12,23.08,23.11,263239.0,21.1577,21.1852,21.1485,21.176,263239.0
2017-09-27 12:20:00,23.1,23.18,23.1,23.15,90544.0,21.1669,21.2402,21.1669,21.2127,90544.0
2017-09-27 12:25:00,23.14,23.15,23.13,23.15,61617.0,21.2035,21.2127,21.1944,21.2127,61617.0
2017-09-27 12:30:00,23.15,23.17,23.11,23.12,90422.0,21.2127,21.231,21.176,21.1852,90422.0
2017-09-27 12:35:00,23.11,23.12,23.11,23.11,34198.0,21.176,21.1852,21.176,21.176,34198.0
2017-09-27 12:40:00,23.1,23.1,23.07,23.08,91992.0,21.1669,21.1669,21.1394,21.1485,91992.0
2017-09-27 12:45:00,23.07,23.08,23.07,23.08,70330.0,21.1394,21.1485,21.1394,21.1485,70330.0
2017-09-27 12:50:00,23.07,23.07,23.06,23.06,27150.0,21.1394,21.1394,21.1302,21.1302,27150.0
2017-09-27 12:55:00,23.06,23.08,23.06,23.06,41505.0,21.1302,21.1485,21.1302,21.1302,41505.0
2017-09-27 13:00:00,23.06,23.07,23.05,23.06,44161.0,21.1302,21.1394,21.1211,21.1302,44161.0
2017-09-27 13:05:00,23.05,23.07,23.05,23.06,35920.0,21.1211,21.1394,21.1211,21.1302,35920.0
2017-09-27 13:10:00,23.06,23.1,23.06,23.08,70794.0,21.1302,21.1669,21.1302,21.1485,70794.0
2017-09-27 13:15:00,23.08,23.08,23.03,23.03,74549.0,21.1485,21.1485,21.1027,21.1027,74549.0
2017-09-27 13:20:00,23.03,23.06,23.01,23.02,93191.0,21.1027,21.1302,21.0844,21.0936,93191.0
2017-09-27 13:25:00,23.02,23.05,23.01,23.02,83146.0,21.0936,21.1211,21.0844,21.0936,83146.0
2017-09-27 13:30:00,23.03,23.05,23.03,23.05,21604.0,21.1027,21.1211,21.1027,21.1211,21604.0
2017-09-27 13:35:00,23.05,23.05,23.03,23.05,18938.0,21.1211,21.1211,21.1027,21.1211,18938.0
2017-09-27 13:40:00,23.04,23.05,23.03,23.04,36634.0,21.1119,21.1211,21.1027,21.1119,36634.0
2017-09-27 13:45:00,23.03,23.03,23.02,23.02,23700.0,21.1027,21.1027,21.0936,21.0936,23700.0
2017-09-27 13:50:00,23.02,23.03,23.02,23.02,59186.0,21.0936,21.1027,21.0936,21.0936,59186.0
2017-09-27 13:55:00,23.02,23.02,23.0,23.0,57309.0,21.0936,21.0936,21.0752,21.0752,57309.0
2017-09-27 14:00:00,23.01,23.02,23.0,23.02,85681.0,21.0844,21.0936,21.0752,21.0936,85681.0
2017-09-27 14:05:00,23.01,23.03,23.01,23.01,72164.0,21.0844,21.1027,21.0844,21.0844,72164.0
2017-09-27 14:10:00,23.01,23.04,23.01,23.01,102514.0,21.0844,21.1119,21.0844,21.0844,102514.0
2017-09-27 14:15:00,23.01,23.08,23.01,23.06,225853.0,21.0844,21.1485,21.0844,21.1302,225853.0
2017-09-27 14:20:00,23.05,23.09,23.05,23.08,83813.0,21.1211,21.1577,21.1211,21.1485,83813.0
2017-09-27 14:25:00,23.08,23.08,23.05,23.05,54782.0,21.1485,21.1485,21.1211,21.1211,54782.0
2017-09-27 14:30:00,23.05,23.07,23.05,23.06,107553.0,21.1211,21.1394,21.1211,21.1302,107553.0
2017-09-27 14:35:00,23.06,23.06,23.05,23.06,55834.0,21.1302,21.1302,21.1211,21.1302,55834.0
2017-09-27 14:40:00,23.05,23.06,23.05,23.06,72662.0,21.1211,21.1302,21.1211,21.1302,72662.0
2017-09-27 14:45:00,23.07,23.08,23.06,23.08,123590.0,21.1394,21.1485,21.1302,21.1485,123590.0
2017-09-27 14:50:00,23.08,23.09,23.08,23.09,96678.0,21.1485,21.1577,21.1485,21.1577,96678.0
2017-09-27 14:55:00,23.08,23.08,23.05,23.05,53450.0,21.1485,21.1485,21.1211,21.1211,53450.0
2017-09-27 15:00:00,23.05,23.05,23.03,23.05,81087.0,21.1211,21.1211,21.1027,21.1211,81087.0
2017-09-27 15:05:00,23.04,23.04,23.02,23.04,248568.0,21.1119,21.1119,21.0936,21.1119,248568.0
2017-09-27 15:10:00,23.05,23.05,23.02,23.02,47596.0,21.1211,21.1211,21.0936,21.0936,47596.0
2017-09-27 15:15:00,23.03,23.04,23.02,23.03,127529.0,21.1027,21.1119,21.0936,21.1027,127529.0
2017-09-27 15:20:00,23.04,23.05,23.03,23.05,75373.0,21.1119,21.1211,21.1027,21.1211,75373.0
2017-09-27 15:25:00,23.04,23.04,23.02,23.04,50177.0,21.1119,21.1119,21.0936,21.1119,50177.0
2017-09-27 15:30:00,23.03,23.04,23.02,23.03,126441.0,21.1027,21.1119,21.0936,21.1027,126441.0
2017-09-27 15:35:00,23.03,23.05,23.03,23.03,138229.0,21.1027,21.1211,21.1027,21.1027,138229.0
2017-09-27 15:40:00,23.03,23.05,23.03,23.03,115217.0,21.1027,21.1211,21.1027,21.1027,115217.0
2017-09-27 15:45:00,23.03,23.03,23.02,23.02,170623.0,21.1027,21.1027,21.0936,21.0936,170623.0
2017-09-27 15:50:00,23.02,23.02,23.01,23.01,212143.0,21.0936,21.0936,21.0844,21.0844,212143.0
2017-09-27 15:55:00,23.01,23.04,22.98,23.0,989326.0,21.0844,21.1119,21.0569,21.0752,989326.0
2017-09-28 09:30:00,23.08,23.08,23.0,23.07,206796.0,21.1485,21.1485,21.0752,21.1394,206796.0
2017-09-28 09:35:00,23.07,23.12,23.06,23.08,91335.0,21.1394,21.1852,21.1302,21.1485,91335.0
2017-09-28 09:40:00,23.09,23.1,23.05,23.05,98064.0,21.1577,21.1669,21.1211,21.1211,98064.0
2017-09-28 09:45:00,23.05,23.07,23.05,23.07,74306.0,21.1211,21.1394,21.1211,21.1394,74306.0
2017-09-28 09:50:00,23.06,23.06,23.04,23.05,151951.0,21.1302,21.1302,21.1119,21.1211,151951.0
2017-09-28 09:55:00,23.06,23.08,23.03,23.03,74926.0,21.1302,21.1485,21.1027,21.1027,74926.0
2017-09-28 10:00:00,23.03,23.04,22.99,23.02,35506.0,21.1027,21.1119,21.0661,21.0936,35506.0
2017-09-28 10:05:00,23.03,23.06,23.03,23.05,83559.0,21.1027,21.1302,21.1027,21.1211,83559.0
2017-09-28 10:10:00,23.05,23.08,23.05,23.07,58123.0,21.1211,21.1485,21.1211,21.1394,58123.0
2017-09-28 10:15:00,23.06,23.07,23.04,23.07,84078.0,21.1302,21.1394,21.1119,21.1394,84078.0
2017-09-28 10:20:00,23.06,23.06,23.03,23.05,21000.0,21.1302,21.1302,21.1027,21.1211,21000.0
2017-09-28 10:25:00,23.04,23.04,23.0,23.01,53023.0,21.1119,21.1119,21.0752,21.0844,53023.0
2017-09-28 10:30:00,23.02,23.02,22.99,23.01,39383.0,21.0936,21.0936,21.0661,21.0844,39383.0
2017-09-28 10:35:00,23.01,23.03,23.0,23.01,40336.0,21.0844,21.1027,21.0752,21.0844,40336.0
2017-09-28 10:40:00,23.01,23.02,23.0,23.0,225292.0,21.0844,21.0936,21.0752,21.0752,225292.0
2017-09-28 10:45:00,23.0,23.03,23.0,23.01,119784.0,21.0752,21.1027,21.0752,21.0844,119784.0
2017-09-28 10:50:00,23.01,23.04,23.01,23.02,53501.0,21.0844,21.1119,21.0844,21.0936,53501.0
2017-09-28 10:55:00,23.03,23.06,23.03,23.05,70627.0,21.1027,21.1302,21.1027,21.1211,70627.0
2017-09-28 11:00:00,23.05,23.05,23.02,23.03,61151.0,21.1211,21.1211,21.0936,21.1027,61151.0
2017-09-28 11:05:00,23.03,23.07,23.02,23.07,81007.0,21.1027,21.1394,21.0936,21.1394,81007.0
2017-09-28 11:10:00,23.07,23.09,23.06,23.06,55922.0,21.1394,21.1577,21.1302,21.1302,55922.0
2017-09-28 11:15:00,23.06,23.09,23.06,23.09,96538.0,21.1302,21.1577,21.1302,21.1577,96538.0
2017-09-28 11:20:00,23.09,23.1,23.08,23.1,49112.0,21.1577,21.1669,21.1485,21.1669,49112.0
2017-09-28 11:25:00,23.1,23.11,23.08,23.09,118821.0,21.1669,21.176,21.1485,21.1577,118821.0
2017-09-28 11:30:00,23.09,23.1,23.06,23.07,21203.0,21.1577,21.1669,21.1302,21.1394,21203.0
2017-09-28 11:35:00,23.08,23.09,23.08,23.08,35433.0,21.1485,21.1577,21.1485,21.1485,35433.0
2017-09-28 11:40:00,23.08,23.09,23.08,23.09,18391.0,21.1485,21.1577,21.1485,21.1577,18391.0
2017-09-28 11:45:00,23.09,23.09,23.06,23.06,38184.0,21.1577,21.1577,21.1302,21.1302,38184.0
2017-09-28 11:50:00,23.06,23.08,23.06,23.07,36333.0,21.1302,21.1485,21.1302,21.1394,36333.0
2017-09-28 11:55:00,23.07,23.07,23.06,23.06,31925.0,21.1394,21.1394,21.1302,21.1302,31925.0
2017-09-28 12:00:00,23.06,23.07,23.06,23.07,37877.0,21.1302,21.1394,21.1302,21.1394,37877.0
2017-09-28 12:05:00,23.08,23.1,23.08,23.1,62586.0,21.1485,21.1669,21.1485,21.1669,62586.0
2017-09-28 12:10:00,23.11,23.11,23.09,23.09,20565.0,21.176,21.176,21.1577,21.1577,20565.0
2017-09-28 12:15:00,23.09,23.09,23.08,23.09,2870.0,21.1577,21.1577,21.1485,21.1577,2870.0
2017-09-28 12:20:00,23.09,23.1,23.08,23.1,44018.0,21.1577,21.1669,21.1485,21.1669,44018.0
2017-09-28 12:25:00,23.1,23.1,23.09,23.1,28628.0,21.1669,21.1669,21.1577,21.1669,28628.0
2017-09-28 12:30:00,23.11,23.15,23.11,23.14,35148.0,21.176,21.2127,21.176,21.2035,35148.0
2017-09-28 12:35:00,23.14,23.17,23.14,23.16,56000.0,21.2035,21.231,21.2035,21.2218,56000.0
2017-09-28 12:40:00,23.16,23.18,23.15,23.18,112371.0,21.2218,21.2402,21.2127,21.2402,112371.0
2017-09-28 12:45:00,23.18,23.22,23.18,23.19,87961.0,21.2402,21.2768,21.2402,21.2493,87961.0
2017-09-28 12:50:00,23.2,23.25,23.2,23.21,127975.0,21.2585,21.3043,21.2585,21.2677,127975.0
2017-09-28 12:55:00,23.22,23.22,23.17,23.17,57026.0,21.2768,21.2768,21.231,21.231,57026.0
2017-09-28 13:00:00,23.17,23.2,23.16,23.19,82283.0,21.231,21.2585,21.2218,21.2493,82283.0
2017-09-28 13:05:00,23.19,23.19,23.18,23.18,28989.0,21.2493,21.2493,21.2402,21.2402,28989.0
2017-09-28 13:10:00,23.18,23.19,23.16,23.16,40267.0,21.2402,21.2493,21.2218,21.2218,40267.0
2017-09-28 13:15:00,23.17,23.17,23.15,23.17,12331.0,21.231,21.231,21.2127,21.231,12331.0
2017-09-28 13:20:00,23.16,23.16,23.15,23.16,55461.0,21.2218,21.2218,21.2127,21.2218,55461.0
2017-09-28 13:25:00,23.16,23.16,23.14,23.14,51368.0,21.2218,21.2218,21.2035,21.2035,51368.0
2017-09-28 13:30:00,23.14,23.16,23.14,23.15,34472.0,21.2035,21.2218,21.2035,21.2127,34472.0
2017-09-28 13:35:00,23.15,23.17,23.15,23.17,39253.0,21.2127,21.231,21.2127,21.231,39253.0
2017-09-28 13:40:00,23.17,23.18,23.17,23.18,9423.0,21.231,21.2402,21.231,21.2402,9423.0
2017-09-28 13:45:00,23.19,23.19,23.17,23.17,17318.0,21.2493,21.2493,21.231,21.231,17318.0
2017-09-28 13:50:00,23.16,23.16,23.14,23.14,59187.0,21.2218,21.2218,21.2035,21.2035,59187.0
2017-09-28 13:55:00,23.13,23.15,23.13,23.15,29052.0,21.1944,21.2127,21.1944,21.2127,29052.0
2017-09-28 14:00:00,23.16,23.19,23.16,23.18,28417.0,21.2218,21.2493,21.2218,21.2402,28417.0
2017-09-28 14:05:00,23.19,23.19,23.18,23.19,41060.0,21.2493,21.2493,21.2402,21.2493,41060.0
2017-09-28 14:10:00,23.18,23.19,23.18,23.19,37926.0,21.2402,21.2493,21.2402,21.2493,37926.0
2017-09-28 14:15:00,23.19,23.19,23.17,23.17,18079.0,21.2493,21.2493,21.231,21.231,18079.0
2017-09-28 14:20:00,23.17,23.19,23.17,23.18,39596.0,21.231,21.2493,21.231,21.2402,39596.0
2017-09-28 14:25:00,23.18,23.2,23.18,23.18,43456.0,21.2402,21.2585,21.2402,21.2402,43456.0
2017-09-28 14:30:00,23.19,23.25,23.19,23.25,86758.0,21.2493,21.3043,21.2493,21.3043,86758.0
2017-09-28 14:35:00,23.25,23.26,23.23,23.24,73872.0,21.3043,21.3135,21.286,21.2952,73872.0
2017-09-28 14:40:00,23.24,23.24,23.22,23.24,25278.0,21.2952,21.2952,21.2768,21.2952,25278.0
2017-09-28 14:45:00,23.24,23.24,23.18,23.19,63696.0,21.2952,21.2952,21.2402,21.2493,63696.0
2017-09-28 14:50:00,23.19,23.2,23.19,23.2,18717.0,21.2493,21.2585,21.2493,21.2585,18717.0
2017-09-28 14:55:00,23.2,23.21,23.2,23.21,22470.0,21.2585,21.2677,21.2585,21.2677,22470.0
2017-09-28 15:00:00,23.21,23.21,23.18,23.19,44313.0,21.2677,21.2677,21.2402,21.2493,44313.0
2017-09-28 15:05:00,23.18,23.18,23.17,23.17,121404.0,21.2402,21.2402,21.231,21.231,121404.0
2017-09-28 15:10:00,23.18,23.18,23.15,23.15,10445.0,21.2402,21.2402,21.2127,21.2127,10445.0
2017-09-28 15:15:00,23.15,23.15,23.13,23.14,71608.0,21.2127,21.2127,21.1944,21.2035,71608.0
2017-09-28 15:20:00,23.14,23.15,23.14,23.15,32394.0,21.2035,21.2127,21.2035,21.2127,32394.0
2017-09-28 15:25:00,23.15,23.17,23.15,23.16,53380.0,21.2127,21.231,21.2127,21.2218,53380.0
2017-09-28 15:30:00,23.15,23.16,23.14,23.14,80326.0,21.2127,21.2218,21.2035,21.2035,80326.0
2017-09-28 15:35:00,23.14,23.15,23.11,23.11,83067.0,21.2035,21.2127,21.176,21.176,83067.0
2017-09-28 15:40:00,23.11,23.13,23.11,23.13,99431.0,21.176,21.1944,21.176,21.1944,99431.0
2017-09-28 15:45:00,23.13,23.16,23.13,23.16,90189.0,21.1944,21.2218,21.1944,21.2218,90189.0
2017-09-28 15:50:00,23.15,23.16,23.15,23.15,63149.0,21.2127,21.2218,21.2127,21.2127,63149.0
2017-09-28 15:55:00,23.15,23.17,23.12,23.16,441833.0,21.2127,21.231,21.1852,21.2218,441833.0
2017-09-29 09:30:00,23.17,23.18,23.09,23.1,221272.0,21.231,21.2402,21.1577,21.1669,221272.0
2017-09-29 09:35:00,23.09,23.16,23.08,23.16,128371.0,21.1577,21.2218,21.1485,21.2218,128371.0
2017-09-29 09:40:00,23.16,23.19,23.13,23.19,144177.0,21.2218,21.2493,21.1944,21.2493,144177.0
2017-09-29 09:45:00,23.18,23.18,23.08,23.09,163576.0,21.2402,21.2402,21.1485,21.1577,163576.0
2017-09-29 09:50:00,23.09,23.09,23.02,23.08,169496.0,21.1577,21.1577,21.0936,21.1485,169496.0
2017-09-29 09:55:00,23.07,23.07,23.03,23.04,73758.0,21.1394,21.1394,21.1027,21.1119,73758.0
2017-09-29 10:00:00,23.04,23.1,23.01,23.09,96528.0,21.1119,21.1669,21.0844,21.1577,96528.0
2017-09-29 10:05:00,23.08,23.09,23.05,23.05,51228.0,21.1485,21.1577,21.1211,21.1211,51228.0
2017-09-29 10:10:00,23.05,23.07,23.04,23.05,38468.0,21.1211,21.1394,21.1119,21.1211,38468.0
2017-09-29 10:15:00,23.05,23.09,23.05,23.08,60361.0,21.1211,21.1577,21.1211,21.1485,60361.0
2017-09-29 10:20:00,23.08,23.1,23.06,23.08,73471.0,21.1485,21.1669,21.1302,21.1485,73471.0
2017-09-29 10:25:00,23.08,23.13,23.08,23.12,59520.0,21.1485,21.1944,21.1485,21.1852,59520.0
2017-09-29 10:30:00,23.12,23.13,23.09,23.09,33375.0,21.1852,21.1944,21.1577,21.1577,33375.0
2017-09-29 10:35:00,23.09,23.16,23.08,23.11,159209.0,21.1577,21.2218,21.1485,21.176,159209.0
2017-09-29 10:40:00,23.11,23.12,23.1,23.12,49888.0,21.176,21.1852,21.1669,21.1852,49888.0
2017-09-29 10:45:00,23.12,23.12,23.1,23.11,33898.0,21.1852,21.1852,21.1669,21.176,33898.0
2017-09-29 10:50:00,23.11,23.12,23.08,23.09,13006.0,21.176,21.1852,21.1485,21.1577,13006.0
2017-09-29 10:55:00,23.1,23.13,23.1,23.11,54674.0,21.1669,21.1944,21.1669,21.176,54674.0
2017-09-29 11:00:00,23.11,23.11,23.08,23.09,48646.0,21.176,21.176,21.1485,21.1577,48646.0
2017-09-29 11:05:00,23.09,23.11,23.09,23.1,58322.0,21.1577,21.176,21.1577,21.1669,58322.0
2017-09-29 11:10:00,23.1,23.1,23.07,23.07,59789.0,21.1669,21.1669,21.1394,21.1394,59789.0
2017-09-29 11:15:00,23.07,23.07,23.05,23.07,25903.0,21.1394,21.1394,21.1211,21.1394,25903.0
2017-09-29 11:20:00,23.06,23.1,23.06,23.1,136081.0,21.1302,21.1669,21.1302,21.1669,136081.0
2017-09-29 11:25:00,23.1,23.1,23.09,23.1,102418.0,21.1669,21.1669,21.1577,21.1669,102418.0
2017-09-29 11:30:00,23.09,23.1,23.07,23.08,32045.0,21.1577,21.1669,21.1394,21.1485,32045.0
2017-09-29 11:35:00,23.09,23.09,23.07,23.08,71709.0,21.1577,21.1577,21.1394,21.1485,71709.0
2017-09-29 11:40:00,23.08,23.08,23.07,23.07,26815.0,21.1485,21.1485,21.1394,21.1394,26815.0
2017-09-29 11:45:00,23.07,23.09,23.07,23.08,47916.0,21.1394,21.1577,21.1394,21.1485,47916.0
2017-09-29 11:50:00,23.08,23.09,23.08,23.09,25935.0,21.1485,21.1577,21.1485,21.1577,25935.0
2017-09-29 11:55:00,23.09,23.09,23.08,23.08,10277.0,21.1577,21.1577,21.1485,21.1485,10277.0
2017-09-29 12:00:00,23.08,23.09,23.08,23.09,20513.0,21.1485,21.1577,21.1485,21.1577,20513.0
2017-09-29 12:05:00,23.09,23.09,23.07,23.07,70075.0,21.1577,21.1577,21.1394,21.1394,70075.0
2017-09-29 12:10:00,23.06,23.07,23.05,23.05,23687.0,21.1302,21.1394,21.1211,21.1211,23687.0
2017-09-29 12:15:00,23.05,23.06,23.05,23.06,33240.0,21.1211,21.1302,21.1211,21.1302,33240.0
2017-09-29 12:20:00,23.06,23.06,23.05,23.05,1320.0,21.1302,21.1302,21.1211,21.1211,1320.0
2017-09-29 12:25:00,23.04,23.05,23.04,23.05,38650.0,21.1119,21.1211,21.1119,21.1211,38650.0
2017-09-29 12:30:00,23.05,23.07,23.05,23.07,13369.0,21.1211,21.1394,21.1211,21.1394,13369.0
2017-09-29 12:35:00,23.06,23.06,23.06,23.06,34095.0,21.1302,21.1302,21.1302,21.1302,34095.0
2017-09-29 12:40:00,23.06,23.06,23.05,23.05,300.0,21.1302,21.1302,21.1211,21.1211,300.0
2017-09-29 12:45:00,23.05,23.06,23.05,23.05,13557.0,21.1211,21.1302,21.1211,21.1211,13557.0
2017-09-29 12:50:00,23.05,23.06,23.05,23.06,16110.0,21.1211,21.1302,21.1211,21.1302,16110.0
2017-09-29 12:55:00,23.06,23.06,23.04,23.05,12112.0,21.1302,21.1302,21.1119,21.1211,12112.0
2017-09-29 13:00:00,23.05,23.05,23.04,23.05,6000.0,21.1211,21.1211,21.1119,21.1211,6000.0
2017-09-29 13:05:00,23.06,23.06,23.03,23.03,23593.0,21.1302,21.1302,21.1027,21.1027,23593.0
2017-09-29 13:10:00,23.04,23.04,23.03,23.03,10880.0,21.1119,21.1119,21.1027,21.1027,10880.0
2017-09-29 13:15:00,23.03,23.03,23.02,23.02,11650.0,21.1027,21.1027,21.0936,21.0936,11650.0
2017-09-29 13:20:00,23.02,23.03,23.02,23.03,33482.0,21.0936,21.1027,21.0936,21.1027,33482.0
2017-09-29 13:25:00,23.02,23.02,23.02,23.02,4451.0,21.0936,21.0936,21.0936,21.0936,4451.0
2017-09-29 13:30:00,23.03,23.03,23.03,23.03,2700.0,21.1027,21.1027,21.1027,21.1027,2700.0
2017-09-29 13:35:00,23.02,23.03,23.02,23.03,25416.0,21.0936,21.1027,21.0936,21.1027,25416.0
2017-09-29 13:40:00,23.03,23.06,23.03,23.06,30289.0,21.1027,21.1302,21.1027,21.1302,30289.0
2017-09-29 13:45:00,23.07,23.07,23.06,23.06,3100.0,21.1394,21.1394,21.1302,21.1302,3100.0
2017-09-29 13:50:00,23.07,23.08,23.07,23.08,12837.0,21.1394,21.1485,21.1394,21.1485,12837.0
2017-09-29 13:55:00,23.09,23.09,23.06,23.06,35919.0,21.1577,21.1577,21.1302,21.1302,35919.0
2017-09-29 14:00:00,23.06,23.07,23.06,23.07,11784.0,21.1302,21.1394,21.1302,21.1394,11784.0
2017-09-29 14:05:00,23.07,23.09,23.07,23.08,28976.0,21.1394,21.1577,21.1394,21.1485,28976.0
2017-09-29 14:10:00,23.08,23.08,23.08,23.08,6081.0,21.1485,21.1485,21.1485,21.1485,6081.0
2017-09-29 14:15:00,23.08,23.08,23.07,23.07,11600.0,21.1485,21.1485,21.1394,21.1394,11600.0
2017-09-29 14:20:00,23.07,23.07,23.06,23.07,19380.0,21.1394,21.1394,21.1302,21.1394,19380.0
2017-09-29 14:25:00,23.07,23.08,23.06,23.07,65902.0,21.1394,21.1485,21.1302,21.1394,65902.0
2017-09-29 14:30:00,23.08,23.08,23.07,23.07,4200.0,21.1485,21.1485,21.1394,21.1394,4200.0
2017-09-29 14:35:00,23.08,23.08,23.06,23.06,36637.0,21.1485,21.1485,21.1302,21.1302,36637.0
2017-09-29 14:40:00,23.05,23.06,23.03,23.05,59789.0,21.1211,21.1302,21.1027,21.1211,59789.0
2017-09-29 14:45:00,23.05,23.05,23.05,23.05,18965.0,21.1211,21.1211,21.1211,21.1211,18965.0
2017-09-29 14:50:00,23.05,23.06,23.05,23.06,43130.0,21.1211,21.1302,21.1211,21.1302,43130.0
2017-09-29 14:55:00,23.06,23.06,23.05,23.05,47311.0,21.1302,21.1302,21.1211,21.1211,47311.0
2017-09-29 15:00:00,23.05,23.06,23.05,23.06,66407.0,21.1211,21.1302,21.1211,21.1302,66407.0
2017-09-29 15:05:00,23.06,23.07,23.05,23.07,70503.0,21.1302,21.1394,21.1211,21.1394,70503.0
2017-09-29 15:10:00,23.07,23.07,23.05,23.07,60214.0,21.1394,21.1394,21.1211,21.1394,60214.0
2017-09-29 15:15:00,23.07,23.07,23.06,23.06,101816.0,21.1394,21.1394,21.1302,21.1302,101816.0
2017-09-29 15:20:00,23.05,23.07,23.05,23.06,143628.0,21.1211,21.1394,21.1211,21.1302,143628.0
2017-09-29 15:25:00,23.06,23.07,23.01,23.01,164136.0,21.1302,21.1394,21.0844,21.0844,164136.0
2017-09-29 15:30:00,23.01,23.02,23.01,23.01,111646.0,21.0844,21.0936,21.0844,21.0844,111646.0
2017-09-29 15:35:00,23.01,23.03,23.0,23.02,80137.0,21.0844,21.1027,21.0752,21.0936,80137.0
2017-09-29 15:40:00,23.02,23.02,23.0,23.01,106456.0,21.0936,21.0936,21.0752,21.0844,106456.0
2017-09-29 15:45:00,23.01,23.02,22.99,23.0,87539.0,21.0844,21.0936,21.0661,21.0752,87539.0
2017-09-29 15:50:00,23.0,23.01,22.99,23.0,161989.0,21.0752,21.0844,21.0661,21.0752,161989.0
2017-09-29 15:55:00,23.0,23.0,22.95,22.97,642405.0,21.0752,21.0752,21.0294,21.0477,642405.0
2017-10-02 09:30:00,22.91,22.95,22.88,22.92,320187.0,20.9928,21.0294,20.9653,21.0019,320187.0
2017-10-02 09:35:00,22.92,22.98,22.91,22.98,111686.0,21.0019,21.0569,20.9928,21.0569,111686.0
2017-10-02 09:40:00,22.98,23.03,22.98,23.01,168976.0,21.0569,21.1027,21.0569,21.0844,168976.0
2017-10-02 09:45:00,23.02,23.02,22.96,22.96,212038.0,21.0936,21.0936,21.0386,21.0386,212038.0
2017-10-02 09:50:00,22.96,22.99,22.92,22.92,126709.0,21.0386,21.0661,21.0019,21.0019,126709.0
2017-10-02 09:55:00,22.93,22.94,22.91,22.94,148694.0,21.0111,21.0203,20.9928,21.0203,148694.0
2017-10-02 10:00:00,22.93,22.95,22.81,22.91,1007332.0,21.0111,21.0294,20.9011,20.9928,1007332.0
2017-10-02 10:05:00,22.91,23.03,22.9,23.01,369549.0,20.9928,21.1027,20.9836,21.0844,369549.0
2017-10-02 10:10:00,23.02,23.06,23.01,23.05,234483.0,21.0936,21.1302,21.0844,21.1211,234483.0
2017-10-02 10:15:00,23.05,23.08,23.03,23.05,134736.0,21.1211,21.1485,21.1027,21.1211,134736.0
2017-10-02 10:20:00,23.06,23.08,23.05,23.05,89402.0,21.1302,21.1485,21.1211,21.1211,89402.0
2017-10-02 10:25:00,23.05,23.08,23.04,23.07,71781.0,21.1211,21.1485,21.1119,21.1394,71781.0
2017-10-02 10:30:00,23.07,23.11,23.06,23.08,123094.0,21.1394,21.176,21.1302,21.1485,123094.0
2017-10-02 10:35:00,23.08,23.08,23.04,23.04,76873.0,21.1485,21.1485,21.1119,21.1119,76873.0
2017-10-02 10:40:00,23.04,23.05,23.0,23.01,101261.0,21.1119,21.1211,21.0752,21.0844,101261.0
2017-10-02 10:45:00,23.01,23.06,23.01,23.06,97030.0,21.0844,21.1302,21.0844,21.1302,97030.0
2017-10-02 10:50:00,23.07,23.08,23.04,23.04,35715.0,21.1394,21.1485,21.1119,21.1119,35715.0
2017-10-02 10:55:00,23.03,23.03,22.97,22.97,126812.0,21.1027,21.1027,21.0477,21.0477,126812.0
2017-10-02 11:00:00,22.96,22.98,22.95,22.97,114286.0,21.0386,21.0569,21.0294,21.0477,114286.0
2017-10-02 11:05:00,22.97,22.99,22.97,22.99,87155.0,21.0477,21.0661,21.0477,21.0661,87155.0
2017-10-02 11:10:00,22.99,22.99,22.98,22.98,141846.0,21.0661,21.0661,21.0569,21.0569,141846.0
2017-10-02 11:15:00,22.97,22.97,22.95,22.95,55370.0,21.0477,21.0477,21.0294,21.0294,55370.0
2017-10-02 11:20:00,22.96,22.98,22.96,22.98,52729.0,21.0386,21.0569,21.0386,21.0569,52729.0
2017-10-02 11:25:00,22.98,22.99,22.98,22.98,113186.0,21.0569,21.0661,21.0569,21.0569,113186.0
2017-10-02 11:30:00,22.99,22.99,22.96,22.96,136292.0,21.0661,21.0661,21.0386,21.0386,136292.0
2017-10-02 11:35:00,22.95,22.98,22.95,22.97,96636.0,21.0294,21.0569,21.0294,21.0477,96636.0
2017-10-02 11:40:00,22.97,23.0,22.97,22.98,64823.0,21.0477,21.0752,21.0477,21.0569,64823.0
2017-10-02 11:45:00,22.98,23.0,22.98,23.0,50106.0,21.0569,21.0752,21.0569,21.0752,50106.0
2017-10-02 11:50:00,23.01,23.06,23.0,23.06,83998.0,21.0844,21.1302,21.0752,21.1302,83998.0
2017-10-02 11:55:00,23.07,23.09,23.07,23.09,73569.0,21.1394,21.1577,21.1394,21.1577,73569.0
2017-10-02 12:00:00,23.1,23.12,23.09,23.11,99987.0,21.1669,21.1852,21.1577,21.176,99987.0
2017-10-02 12:05:00,23.1,23.16,23.1,23.11,234097.0,21.1669,21.2218,21.1669,21.176,234097.0
2017-10-02 12:10:00,23.12,23.13,23.11,23.12,88487.0,21.1852,21.1944,21.176,21.1852,88487.0
2017-10-02 12:15:00,23.12,23.14,23.1,23.1,47728.0,21.1852,21.2035,21.1669,21.1669,47728.0
2017-10-02 12:20:00,23.11,23.11,23.09,23.1,77572.0,21.176,21.176,21.1577,21.1669,77572.0
2017-10-02 12:25:00,23.09,23.1,23.08,23.1,67685.0,21.1577,21.1669,21.1485,21.1669,67685.0
2017-10-02 12:30:00,23.1,23.1,23.08,23.08,43359.0,21.1669,21.1669,21.1485,21.1485,43359.0
2017-10-02 12:35:00,23.08,23.1,23.08,23.08,110269.0,21.1485,21.1669,21.1485,21.1485,110269.0
2017-10-02 12:40:00,23.08,23.08,23.08,23.08,21152.0,21.1485,21.1485,21.1485,21.1485,21152.0
2017-10-02 12:45:00,23.08,23.08,23.07,23.07,32959.0,21.1485,21.1485,21.1394,21.1394,32959.0
2017-10-02 12:50:00,23.07,23.07,23.06,23.06,52097.0,21.1394,21.1394,21.1302,21.1302,52097.0
2017-10-02 12:55:00,23.06,23.06,23.02,23.02,75216.0,21.1302,21.1302,21.0936,21.0936,75216.0
2017-10-02 13:00:00,23.02,23.02,23.0,23.0,43951.0,21.0936,21.0936,21.0752,21.0752,43951.0
2017-10-02 13:05:00,23.0,23.03,23.0,23.02,176155.0,21.0752,21.1027,21.0752,21.0936,176155.0
2017-10-02 13:10:00,23.02,23.02,23.01,23.01,13660.0,21.0936,21.0936,21.0844,21.0844,13660.0
2017-10-02 13:15:00,23.01,23.01,23.0,23.0,15749.0,21.0844,21.0844,21.0752,21.0752,15749.0
2017-10-02 13:20:00,23.0,23.0,22.99,22.99,98251.0,21.0752,21.0752,21.0661,21.0661,98251.0
2017-10-02 13:25:00,22.99,22.99,22.98,22.98,87722.0,21.0661,21.0661,21.0569,21.0569,87722.0
2017-10-02 13:30:00,22.99,22.99,22.97,22.98,36286.0,21.0661,21.0661,21.0477,21.0569,36286.0
2017-10-02 13:35:00,22.98,23.0,22.98,22.99,17483.0,21.0569,21.0752,21.0569,21.0661,17483.0
2017-10-02 13:40:00,22.99,23.0,22.99,23.0,47819.0,21.0661,21.0752,21.0661,21.0752,47819.0
2017-10-02 13:45:00,23.0,23.0,23.0,23.0,43281.0,21.0752,21.0752,21.0752,21.0752,43281.0
2017-10-02 13:50:00,23.01,23.01,23.0,23.0,43892.0,21.0844,21.0844,21.0752,21.0752,43892.0
2017-10-02 13:55:00,23.01,23.03,23.01,23.01,44844.0,21.0844,21.1027,21.0844,21.0844,44844.0
2017-10-02 14:00:00,23.02,23.02,23.01,23.01,300.0,21.0936,21.0936,21.0844,21.0844,300.0
2017-10-02 14:05:00,23.01,23.03,23.01,23.03,47527.0,21.0844,21.1027,21.0844,21.1027,47527.0
2017-10-02 14:10:00,23.03,23.04,23.03,23.04,21470.0,21.1027,21.1119,21.1027,21.1119,21470.0
2017-10-02 14:15:00,23.03,23.04,23.03,23.03,6285.0,21.1027,21.1119,21.1027,21.1027,6285.0
2017-10-02 14:20:00,23.03,23.03,23.01,23.01,13219.0,21.1027,21.1027,21.0844,21.0844,13219.0
2017-10-02 14:25:00,23.01,23.04,23.01,23.04,64369.0,21.0844,21.1119,21.0844,21.1119,64369.0
2017-10-02 14:30:00,23.04,23.05,23.04,23.05,14739.0,21.1119,21.1211,21.1119,21.1211,14739.0
2017-10-02 14:35:00,23.05,23.05,23.05,23.05,6700.0,21.1211,21.1211,21.1211,21.1211,6700.0
2017-10-02 14:40:00,23.05,23.05,23.04,23.05,18624.0,21.1211,21.1211,21.1119,21.1211,18624.0
2017-10-02 14:45:00,23.05,23.05,23.05,23.05,48501.0,21.1211,21.1211,21.1211,21.1211,48501.0
2017-10-02 14:50:00,23.05,23.06,23.05,23.06,73613.0,21.1211,21.1302,21.1211,21.1302,73613.0
2017-10-02 14:55:00,23.06,23.07,23.05,23.05,55175.0,21.1302,21.1394,21.1211,21.1211,55175.0
2017-10-02 15:00:00,23.05,23.05,23.03,23.03,37724.0,21.1211,21.1211,21.1027,21.1027,37724.0
2017-10-02 15:05:00,23.03,23.04,23.02,23.02,24928.0,21.1027,21.1119,21.0936,21.0936,24928.0
2017-10-02 15:10:00,23.03,23.04,23.0,23.0,78558.0,21.1027,21.1119,21.0752,21.0752,78558.0
2017-10-02 15:15:00,23.0,23.02,22.99,23.0,58241.0,21.0752,21.0936,21.0661,21.0752,58241.0
2017-10-02 15:20:00,23.0,23.0,22.98,22.98,46459.0,21.0752,21.0752,21.0569,21.0569,46459.0
2017-10-02 15:25:00,22.98,22.99,22.97,22.97,67220.0,21.0569,21.0661,21.0477,21.0477,67220.0
2017-10-02 15:30:00,22.98,22.99,22.97,22.99,92009.0,21.0569,21.0661,21.0477,21.0661,92009.0
2017-10-02 15:35:00,23.0,23.01,22.99,22.99,94486.0,21.0752,21.0844,21.0661,21.0661,94486.0
2017-10-02 15:40:00,22.99,23.01,22.99,23.01,55566.0,21.0661,21.0844,21.0661,21.0844,55566.0
2017-10-02 15:45:00,23.0,23.0,22.96,22.98,170128.0,21.0752,21.0752,21.0386,21.0569,170128.0
2017-10-02 15:50:00,22.98,23.01,22.98,23.0,346788.0,21.0569,21.0844,21.0569,21.0752,346788.0
2017-10-02 15:55:00,23.0,23.05,22.99,23.04,551783.0,21.0752,21.1211,21.0661,21.1119,551783.0
2017-10-03 09:30:00,23.09,23.09,23.05,23.06,233782.0,21.1577,21.1577,21.1211,21.1302,233782.0
2017-10-03 09:35:00,23.05,23.12,23.04,23.12,122118.0,21.1211,21.1852,21.1119,21.1852,122118.0
2017-10-03 09:40:00,23.12,23.13,23.1,23.13,78813.0,21.1852,21.1944,21.1669,21.1944,78813.0
2017-10-03 09:45:00,23.13,23.16,23.12,23.14,86951.0,21.1944,21.2218,21.1852,21.2035,86951.0
2017-10-03 09:50:00,23.14,23.16,23.12,23.13,177385.0,21.2035,21.2218,21.1852,21.1944,177385.0
2017-10-03 09:55:00,23.13,23.16,23.13,23.16,63763.0,21.1944,21.2218,21.1944,21.2218,63763.0
2017-10-03 10:00:00,23.16,23.18,23.14,23.15,100125.0,21.2218,21.2402,21.2035,21.2127,100125.0
2017-10-03 10:05:00,23.14,23.22,23.14,23.21,248093.0,21.2035,21.2768,21.2035,21.2677,248093.0
2017-10-03 10:10:00,23.21,23.24,23.19,23.19,195066.0,21.2677,21.2952,21.2493,21.2493,195066.0
2017-10-03 10:15:00,23.2,23.22,23.17,23.21,115138.0,21.2585,21.2768,21.231,21.2677,115138.0
2017-10-03 10:20:00,23.21,23.21,23.19,23.19,30083.0,21.2677,21.2677,21.2493,21.2493,30083.0
2017-10-03 10:25:00,23.19,23.19,23.16,23.19,131026.0,21.2493,21.2493,21.2218,21.2493,131026.0
2017-10-03 10:30:00,23.2,23.22,23.17,23.18,103056.0,21.2585,21.2768,21.231,21.2402,103056.0
2017-10-03 10:35:00,23.18,23.22,23.18,23.2,163043.0,21.2402,21.2768,21.2402,21.2585,163043.0
2017-10-03 10:40:00,23.21,23.23,23.2,23.21,115735.0,21.2677,21.286,21.2585,21.2677,115735.0
2017-10-03 10:45:00,23.2,23.22,23.2,23.21,112520.0,21.2585,21.2768,21.2585,21.2677,112520.0
2017-10-03 10:50:00,23.22,23.25,23.22,23.24,96688.0,21.2768,21.3043,21.2768,21.2952,96688.0
2017-10-03 10:55:00,23.24,23.24,23.22,23.22,88095.0,21.2952,21.2952,21.2768,21.2768,88095.0
2017-10-03 11:00:00,23.23,23.26,23.22,23.26,45287.0,21.286,21.3135,21.2768,21.3135,45287.0
2017-10-03 11:05:00,23.27,23.28,23.25,23.25,70331.0,21.3226,21.3318,21.3043,21.3043,70331.0
2017-10-03 11:10:00,23.26,23.28,23.25,23.25,77361.0,21.3135,21.3318,21.3043,21.3043,77361.0
2017-10-03 11:15:00,23.26,23.26,23.25,23.25,13733.0,21.3135,21.3135,21.3043,21.3043,13733.0
2017-10-03 11:20:00,23.25,23.26,23.24,23.26,22438.0,21.3043,21.3135,21.2952,21.3135,22438.0
2017-10-03 11:25:00,23.26,23.27,23.25,23.27,74796.0,21.3135,21.3226,21.3043,21.3226,74796.0
2017-10-03 11:30:00,23.28,23.31,23.28,23.28,77140.0,21.3318,21.3593,21.3318,21.3318,77140.0
2017-10-03 11:35:00,23.29,23.31,23.28,23.3,115043.0,21.341,21.3593,21.3318,21.3501,115043.0
2017-10-03 11:40:00,23.3,23.3,23.27,23.28,44023.0,21.3501,21.3501,21.3226,21.3318,44023.0
2017-10-03 11:45:00,23.29,23.3,23.27,23.27,82168.0,21.341,21.3501,21.3226,21.3226,82168.0
2017-10-03 11:50:00,23.28,23.33,23.28,23.31,47548.0,21.3318,21.3776,21.3318,21.3593,47548.0
2017-10-03 11:55:00,23.31,23.31,23.29,23.3,49990.0,21.3593,21.3593,21.341,21.3501,49990.0
2017-10-03 12:00:00,23.3,23.3,23.28,23.3,63121.0,21.3501,21.3501,21.3318,21.3501,63121.0
2017-10-03 12:05:00,23.3,23.31,23.28,23.29,39863.0,21.3501,21.3593,21.3318,21.341,39863.0
2017-10-03 12:10:00,23.29,23.3,23.27,23.27,61666.0,21.341,21.3501,21.3226,21.3226,61666.0
2017-10-03 12:15:00,23.27,23.27,23.23,23.24,87565.0,21.3226,21.3226,21.286,21.2952,87565.0
2017-10-03 12:20:00,23.24,23.26,23.24,23.26,39447.0,21.2952,21.3135,21.2952,21.3135,39447.0
2017-10-03 12:25:00,23.25,23.25,23.24,23.24,27838.0,21.3043,21.3043,21.2952,21.2952,27838.0
2017-10-03 12:30:00,23.24,23.25,23.23,23.25,58208.0,21.2952,21.3043,21.286,21.3043,58208.0
2017-10-03 12:35:00,23.26,23.28,23.25,23.28,20231.0,21.3135,21.3318,21.3043,21.3318,20231.0
2017-10-03 12:40:00,23.27,23.28,23.26,23.27,32652.0,21.3226,21.3318,21.3135,21.3226,32652.0
2017-10-03 12:45:00,23.27,23.28,23.27,23.27,38678.0,21.3226,21.3318,21.3226,21.3226,38678.0
2017-10-03 12:50:00,23.28,23.28,23.28,23.28,14836.0,21.3318,21.3318,21.3318,21.3318,14836.0
2017-10-03 12:55:00,23.28,23.3,23.28,23.28,39633.0,21.3318,21.3501,21.3318,21.3318,39633.0
2017-10-03 13:00:00,23.27,23.28,23.27,23.28,16798.0,21.3226,21.3318,21.3226,21.3318,16798.0
2017-10-03 13:05:00,23.27,23.28,23.26,23.26,115950.0,21.3226,21.3318,21.3135,21.3135,115950.0
2017-10-03 13:10:00,23.27,23.28,23.27,23.28,45036.0,21.3226,21.3318,21.3226,21.3318,45036.0
2017-10-03 13:15:00,23.28,23.29,23.26,23.27,33369.0,21.3318,21.341,21.3135,21.3226,33369.0
2017-10-03 13:20:00,23.27,23.27,23.27,23.27,30016.0,21.3226,21.3226,21.3226,21.3226,30016.0
2017-10-03 13:25:00,23.27,23.27,23.24,23.25,93623.0,21.3226,21.3226,21.2952,21.3043,93623.0
2017-10-03 13:30:00,23.25,23.25,23.24,23.25,48067.0,21.3043,21.3043,21.2952,21.3043,48067.0
2017-10-03 13:35:00,23.25,23.26,23.25,23.26,51444.0,21.3043,21.3135,21.3043,21.3135,51444.0
2017-10-03 13:40:00,23.25,23.25,23.25,23.25,22211.0,21.3043,21.3043,21.3043,21.3043,22211.0
2017-10-03 13:45:00,23.25,23.25,23.24,23.25,27250.0,21.3043,21.3043,21.2952,21.3043,27250.0
2017-10-03 13:50:00,23.25,23.25,23.25,23.25,21547.0,21.3043,21.3043,21.3043,21.3043,21547.0
2017-10-03 13:55:00,23.25,23.25,23.24,23.24,45771.0,21.3043,21.3043,21.2952,21.2952,45771.0
2017-10-03 14:00:00,23.24,23.25,23.24,23.24,22217.0,21.2952,21.3043,21.2952,21.2952,22217.0
2017-10-03 14:05:00,23.23,23.24,23.23,23.24,23710.0,21.286,21.2952,21.286,21.2952,23710.0
2017-10-03 14:10:00,23.24,23.25,23.23,23.23,38135.0,21.2952,21.3043,21.286,21.286,38135.0
2017-10-03 14:15:00,23.23,23.23,23.2,23.2,50185.0,21.286,21.286,21.2585,21.2585,50185.0
2017-10-03 14:20:00,23.21,23.23,23.2,23.22,64306.0,21.2677,21.286,21.2585,21.2768,64306.0
2017-10-03 14:25:00,23.21,23.24,23.2,23.21,75476.0,21.2677,21.2952,21.2585,21.2677,75476.0
2017-10-03 14:30:00,23.21,23.22,23.17,23.18,45364.0,21.2677,21.2768,21.231,21.2402,45364.0
2017-10-03 14:35:00,23.18,23.19,23.18,23.19,17648.0,21.2402,21.2493,21.2402,21.2493,17648.0
2017-10-03 14:40:00,23.19,23.21,23.19,23.2,38298.0,21.2493,21.2677,21.2493,21.2585,38298.0
2017-10-03 14:45:00,23.19,23.22,23.19,23.22,37851.0,21.2493,21.2768,21.2493,21.2768,37851.0
2017-10-03 14:50:00,23.22,23.23,23.21,23.22,37820.0,21.2768,21.286,21.2677,21.2768,37820.0
2017-10-03 14:55:00,23.23,23.25,23.23,23.24,44600.0,21.286,21.3043,21.286,21.2952,44600.0
2017-10-03 15:00:00,23.25,23.25,23.24,23.24,64845.0,21.3043,21.3043,21.2952,21.2952,64845.0
2017-10-03 15:05:00,23.25,23.25,23.22,23.24,43072.0,21.3043,21.3043,21.2768,21.2952,43072.0
2017-10-03 15:10:00,23.24,23.25,23.24,23.25,62661.0,21.2952,21.3043,21.2952,21.3043,62661.0
2017-10-03 15:15:00,23.26,23.26,23.25,23.25,71801.0,21.3135,21.3135,21.3043,21.3043,71801.0
2017-10-03 15:20:00,23.25,23.25,23.24,23.25,50726.0,21.3043,21.3043,21.2952,21.3043,50726.0
2017-10-03 15:25:00,23.25,23.25,23.24,23.24,62256.0,21.3043,21.3043,21.2952,21.2952,62256.0
2017-10-03 15:30:00,23.24,23.25,23.24,23.25,92182.0,21.2952,21.3043,21.2952,21.3043,92182.0
2017-10-03 15:35:00,23.25,23.25,23.24,23.25,22268.0,21.3043,21.3043,21.2952,21.3043,22268.0
2017-10-03 15:40:00,23.26,23.28,23.26,23.26,122823.0,21.3135,21.3318,21.3135,21.3135,122823.0
2017-10-03 15:45:00,23.26,23.27,23.25,23.26,102536.0,21.3135,21.3226,21.3043,21.3135,102536.0
2017-10-03 15:50:00,23.26,23.26,23.25,23.25,134305.0,21.3135,21.3135,21.3043,21.3043,134305.0
2017-10-03 15:55:00,23.25,23.29,23.24,23.28,731103.0,21.3043,21.341,21.2952,21.3318,731103.0
2017-10-04 09:30:00,23.41,23.44,23.39,23.44,303208.0,21.4509,21.4784,21.4326,21.4784,303208.0
2017-10-04 09:35:00,23.43,23.43,23.4,23.4,237181.0,21.4693,21.4693,21.4418,21.4418,237181.0
2017-10-04 09:40:00,23.39,23.42,23.38,23.4,124145.0,21.4326,21.4601,21.4234,21.4418,124145.0
2017-10-04 09:45:00,23.39,23.41,23.38,23.38,134161.0,21.4326,21.4509,21.4234,21.4234,134161.0
2017-10-04 09:50:00,23.38,23.38,23.35,23.36,91208.0,21.4234,21.4234,21.3959,21.4051,91208.0
2017-10-04 09:55:00,23.37,23.39,23.36,23.39,60427.0,21.4143,21.4326,21.4051,21.4326,60427.0
2017-10-04 10:00:00,23.39,23.39,23.29,23.33,283117.0,21.4326,21.4326,21.341,21.3776,283117.0
2017-10-04 10:05:00,23.32,23.34,23.27,23.33,157917.0,21.3685,21.3868,21.3226,21.3776,157917.0
2017-10-04 10:10:00,23.33,23.35,23.33,23.33,112157.0,21.3776,21.3959,21.3776,21.3776,112157.0
2017-10-04 10:15:00,23.33,23.34,23.3,23.34,87115.0,21.3776,21.3868,21.3501,21.3868,87115.0
2017-10-04 10:20:00,23.34,23.39,23.33,23.39,54160.0,21.3868,21.4326,21.3776,21.4326,54160.0
2017-10-04 10:25:00,23.38,23.42,23.38,23.39,109601.0,21.4234,21.4601,21.4234,21.4326,109601.0
2017-10-04 10:30:00,23.39,23.44,23.39,23.43,83915.0,21.4326,21.4784,21.4326,21.4693,83915.0
2017-10-04 10:35:00,23.42,23.42,23.4,23.41,80269.0,21.4601,21.4601,21.4418,21.4509,80269.0
2017-10-04 10:40:00,23.41,23.46,23.41,23.44,97200.0,21.4509,21.4967,21.4509,21.4784,97200.0
2017-10-04 10:45:00,23.44,23.44,23.38,23.41,63879.0,21.4784,21.4784,21.4234,21.4509,63879.0
2017-10-04 10:50:00,23.41,23.43,23.4,23.43,52231.0,21.4509,21.4693,21.4418,21.4693,52231.0
2017-10-04 10:55:00,23.43,23.45,23.41,23.42,89967.0,21.4693,21.4876,21.4509,21.4601,89967.0
2017-10-04 11:00:00,23.42,23.43,23.4,23.41,75957.0,21.4601,21.4693,21.4418,21.4509,75957.0
2017-10-04 11:05:00,23.4,23.4,23.38,23.39,56952.0,21.4418,21.4418,21.4234,21.4326,56952.0
2017-10-04 11:10:00,23.38,23.39,23.37,23.39,25784.0,21.4234,21.4326,21.4143,21.4326,25784.0
2017-10-04 11:15:00,23.39,23.39,23.36,23.36,38744.0,21.4326,21.4326,21.4051,21.4051,38744.0
2017-10-04 11:20:00,23.36,23.36,23.35,23.35,46731.0,21.4051,21.4051,21.3959,21.3959,46731.0
2017-10-04 11:25:00,23.35,23.35,23.33,23.35,42380.0,21.3959,21.3959,21.3776,21.3959,42380.0
2017-10-04 11:30:00,23.34,23.34,23.33,23.33,57589.0,21.3868,21.3868,21.3776,21.3776,57589.0
2017-10-04 11:35:00,23.33,23.34,23.32,23.34,28094.0,21.3776,21.3868,21.3685,21.3868,28094.0
2017-10-04 11:40:00,23.35,23.35,23.33,23.34,14470.0,21.3959,21.3959,21.3776,21.3868,14470.0
2017-10-04 11:45:00,23.33,23.35,23.33,23.35,23498.0,21.3776,21.3959,21.3776,21.3959,23498.0
2017-10-04 11:50:00,23.34,23.34,23.31,23.32,44092.0,21.3868,21.3868,21.3593,21.3685,44092.0
2017-10-04 11:55:00,23.32,23.33,23.31,23.31,23375.0,21.3685,21.3776,21.3593,21.3593,23375.0
2017-10-04 12:00:00,23.31,23.31,23.3,23.3,38743.0,21.3593,21.3593,21.3501,21.3501,38743.0
2017-10-04 12:05:00,23.29,23.31,23.27,23.3,36974.0,21.341,21.3593,21.3226,21.3501,36974.0
2017-10-04 12:10:00,23.29,23.29,23.26,23.26,52877.0,21.341,21.341,21.3135,21.3135,52877.0
2017-10-04 12:15:00,23.25,23.3,23.25,23.3,66760.0,21.3043,21.3501,21.3043,21.3501,66760.0
2017-10-04 12:20:00,23.29,23.29,23.27,23.29,26426.0,21.341,21.341,21.3226,21.341,26426.0
2017-10-04 12:25:00,23.29,23.31,23.29,23.31,56152.0,21.341,21.3593,21.341,21.3593,56152.0
2017-10-04 12:30:00,23.31,23.31,23.3,23.3,27509.0,21.3593,21.3593,21.3501,21.3501,27509.0
2017-10-04 12:35:00,23.3,23.33,23.3,23.32,97561.0,21.3501,21.3776,21.3501,21.3685,97561.0
2017-10-04 12:40:00,23.32,23.33,23.32,23.33,37197.0,21.3685,21.3776,21.3685,21.3776,37197.0
2017-10-04 12:45:00,23.33,23.35,23.33,23.35,35333.0,21.3776,21.3959,21.3776,21.3959,35333.0
2017-10-04 12:50:00,23.35,23.36,23.35,23.36,10958.0,21.3959,21.4051,21.3959,21.4051,10958.0
2017-10-04 12:55:00,23.36,23.36,23.35,23.35,31835.0,21.4051,21.4051,21.3959,21.3959,31835.0
2017-10-04 13:00:00,23.34,23.34,23.31,23.31,39547.0,21.3868,21.3868,21.3593,21.3593,39547.0
2017-10-04 13:05:00,23.32,23.33,23.3,23.3,114928.0,21.3685,21.3776,21.3501,21.3501,114928.0
2017-10-04 13:10:00,23.29,23.31,23.29,23.3,22753.0,21.341,21.3593,21.341,21.3501,22753.0
2017-10-04 13:15:00,23.3,23.31,23.3,23.3,18442.0,21.3501,21.3593,21.3501,21.3501,18442.0
2017-10-04 13:20:00,23.31,23.32,23.31,23.31,18096.0,21.3593,21.3685,21.3593,21.3593,18096.0
2017-10-04 13:25:00,23.33,23.34,23.33,23.33,72371.0,21.3776,21.3868,21.3776,21.3776,72371.0
2017-10-04 13:30:00,23.33,23.34,23.33,23.33,22436.0,21.3776,21.3868,21.3776,21.3776,22436.0
2017-10-04 13:35:00,23.34,23.35,23.34,23.35,5343.0,21.3868,21.3959,21.3868,21.3959,5343.0
2017-10-04 13:40:00,23.35,23.35,23.34,23.35,19056.0,21.3959,21.3959,21.3868,21.3959,19056.0
2017-10-04 13:45:00,23.35,23.36,23.34,23.34,15963.0,21.3959,21.4051,21.3868,21.3868,15963.0
2017-10-04 13:50:00,23.34,23.34,23.33,23.33,8214.0,21.3868,21.3868,21.3776,21.3776,8214.0
2017-10-04 13:55:00,23.33,23.33,23.32,23.32,21283.0,21.3776,21.3776,21.3685,21.3685,21283.0
2017-10-04 14:00:00,23.32,23.33,23.32,23.33,34864.0,21.3685,21.3776,21.3685,21.3776,34864.0
2017-10-04 14:05:00,23.33,23.33,23.32,23.32,30000.0,21.3776,21.3776,21.3685,21.3685,30000.0
2017-10-04 14:10:00,23.32,23.32,23.31,23.32,20804.0,21.3685,21.3685,21.3593,21.3685,20804.0
2017-10-04 14:15:00,23.32,23.32,23.3,23.3,39413.0,21.3685,21.3685,21.3501,21.3501,39413.0
2017-10-04 14:20:00,23.31,23.32,23.31,23.31,20132.0,21.3593,21.3685,21.3593,21.3593,20132.0
2017-10-04 14:25:00,23.31,23.31,23.31,23.31,1700.0,21.3593,21.3593,21.3593,21.3593,1700.0
2017-10-04 14:30:00,23.31,23.31,23.31,23.31,5074.0,21.3593,21.3593,21.3593,21.3593,5074.0
2017-10-04 14:35:00,23.3,23.3,23.29,23.3,17815.0,21.3501,21.3501,21.341,21.3501,17815.0
2017-10-04 14:40:00,23.3,23.31,23.3,23.31,14735.0,21.3501,21.3593,21.3501,21.3593,14735.0
2017-10-04 14:45:00,23.3,23.3,23.28,23.28,34694.0,21.3501,21.3501,21.3318,21.3318,34694.0
2017-10-04 14:50:00,23.28,23.28,23.28,23.28,7040.0,21.3318,21.3318,21.3318,21.3318,7040.0
2017-10-04 14:55:00,23.28,23.31,23.28,23.3,67434.0,21.3318,21.3593,21.3318,21.3501,67434.0
2017-10-04 15:00:00,23.3,23.32,23.29,23.32,60648.0,21.3501,21.3685,21.341,21.3685,60648.0
2017-10-04 15:05:00,23.32,23.34,23.32,23.34,47569.0,21.3685,21.3868,21.3685,21.3868,47569.0
2017-10-04 15:10:00,23.34,23.35,23.34,23.35,22827.0,21.3868,21.3959,21.3868,21.3959,22827.0
2017-10-04 15:15:00,23.35,23.35,23.34,23.34,26361.0,21.3959,21.3959,21.3868,21.3868,26361.0
2017-10-04 15:20:00,23.34,23.35,23.34,23.35,63373.0,21.3868,21.3959,21.3868,21.3959,63373.0
2017-10-04 15:25:00,23.35,23.38,23.35,23.38,69425.0,21.3959,21.4234,21.3959,21.4234,69425.0
2017-10-04 15:30:00,23.38,23.38,23.36,23.36,31031.0,21.4234,21.4234,21.4051,21.4051,31031.0
2017-10-04 15:35:00,23.36,23.4,23.36,23.38,119942.0,21.4051,21.4418,21.4051,21.4234,119942.0
2017-10-04 15:40:00,23.38,23.4,23.38,23.4,124641.0,21.4234,21.4418,21.4234,21.4418,124641.0
2017-10-04 15:45:00,23.4,23.41,23.38,23.41,167051.0,21.4418,21.4509,21.4234,21.4509,167051.0
2017-10-04 15:50:00,23.41,23.42,23.4,23.41,135207.0,21.4509,21.4601,21.4418,21.4509,135207.0
2017-10-04 15:55:00,23.42,23.42,23.4,23.4,434218.0,21.4601,21.4601,21.4418,21.4418,434218.0
2017-10-05 09:30:00,23.4,23.45,23.39,23.4,451603.0,21.4418,21.4876,21.4326,21.4418,451603.0
2017-10-05 09:35:00,23.39,23.44,23.39,23.44,83053.0,21.4326,21.4784,21.4326,21.4784,83053.0
2017-10-05 09:40:00,23.44,23.44,23.4,23.4,68724.0,21.4784,21.4784,21.4418,21.4418,68724.0
2017-10-05 09:45:00,23.4,23.44,23.38,23.38,118154.0,21.4418,21.4784,21.4234,21.4234,118154.0
2017-10-05 09:50:00,23.37,23.4,23.37,23.37,83218.0,21.4143,21.4418,21.4143,21.4143,83218.0
2017-10-05 09:55:00,23.38,23.42,23.38,23.41,85785.0,21.4234,21.4601,21.4234,21.4509,85785.0
2017-10-05 10:00:00,23.41,23.41,23.37,23.37,130457.0,21.4509,21.4509,21.4143,21.4143,130457.0
2017-10-05 10:05:00,23.37,23.42,23.35,23.41,126915.0,21.4143,21.4601,21.3959,21.4509,126915.0
2017-10-05 10:10:00,23.4,23.43,23.39,23.42,52304.0,21.4418,21.4693,21.4326,21.4601,52304.0
2017-10-05 10:15:00,23.42,23.42,23.4,23.4,32454.0,21.4601,21.4601,21.4418,21.4418,32454.0
2017-10-05 10:20:00,23.4,23.4,23.39,23.4,37043.0,21.4418,21.4418,21.4326,21.4418,37043.0
2017-10-05 10:25:00,23.4,23.41,23.39,23.39,43304.0,21.4418,21.4509,21.4326,21.4326,43304.0
2017-10-05 10:30:00,23.39,23.39,23.35,23.35,84430.0,21.4326,21.4326,21.3959,21.3959,84430.0
2017-10-05 10:35:00,23.35,23.36,23.33,23.33,125414.0,21.3959,21.4051,21.3776,21.3776,125414.0
2017-10-05 10:40:00,23.33,23.35,23.32,23.35,84307.0,21.3776,21.3959,21.3685,21.3959,84307.0
2017-10-05 10:45:00,23.35,23.35,23.34,23.34,21721.0,21.3959,21.3959,21.3868,21.3868,21721.0
2017-10-05 10:50:00,23.33,23.38,23.33,23.37,52333.0,21.3776,21.4234,21.3776,21.4143,52333.0
2017-10-05 10:55:00,23.37,23.37,23.34,23.34,48140.0,21.4143,21.4143,21.3868,21.3868,48140.0
2017-10-05 11:00:00,23.34,23.34,23.33,23.33,51879.0,21.3868,21.3868,21.3776,21.3776,51879.0
2017-10-05 11:05:00,23.33,23.34,23.3,23.31,83583.0,21.3776,21.3868,21.3501,21.3593,83583.0
2017-10-05 11:10:00,23.32,23.33,23.32,23.32,28039.0,21.3685,21.3776,21.3685,21.3685,28039.0
2017-10-05 11:15:00,23.31,23.33,23.31,23.33,28950.0,21.3593,21.3776,21.3593,21.3776,28950.0
2017-10-05 11:20:00,23.33,23.33,23.32,23.32,47097.0,21.3776,21.3776,21.3685,21.3685,47097.0
2017-10-05 11:25:00,23.33,23.36,23.31,23.36,85077.0,21.3776,21.4051,21.3593,21.4051,85077.0
2017-10-05 11:30:00,23.35,23.38,23.35,23.37,69945.0,21.3959,21.4234,21.3959,21.4143,69945.0
2017-10-05 11:35:00,23.36,23.38,23.35,23.37,39916.0,21.4051,21.4234,21.3959,21.4143,39916.0
2017-10-05 11:40:00,23.36,23.38,23.36,23.37,16070.0,21.4051,21.4234,21.4051,21.4143,16070.0
2017-10-05 11:45:00,23.37,23.39,23.35,23.39,71187.0,21.4143,21.4326,21.3959,21.4326,71187.0
2017-10-05 11:50:00,23.38,23.38,23.34,23.35,110698.0,21.4234,21.4234,21.3868,21.3959,110698.0
2017-10-05 11:55:00,23.35,23.35,23.34,23.34,19259.0,21.3959,21.3959,21.3868,21.3868,19259.0
2017-10-05 12:00:00,23.33,23.33,23.31,23.32,36457.0,21.3776,21.3776,21.3593,21.3685,36457.0
2017-10-05 12:05:00,23.33,23.33,23.29,23.29,104853.0,21.3776,21.3776,21.341,21.341,104853.0
2017-10-05 12:10:00,23.3,23.33,23.3,23.33,133165.0,21.3501,21.3776,21.3501,21.3776,133165.0
2017-10-05 12:15:00,23.33,23.33,23.31,23.31,72070.0,21.3776,21.3776,21.3593,21.3593,72070.0
2017-10-05 12:20:00,23.31,23.32,23.3,23.32,47152.0,21.3593,21.3685,21.3501,21.3685,47152.0
2017-10-05 12:25:00,23.32,23.4,23.31,23.39,366051.0,21.3685,21.4418,21.3593,21.4326,366051.0
2017-10-05 12:30:00,23.4,23.4,23.36,23.36,120256.0,21.4418,21.4418,21.4051,21.4051,120256.0
2017-10-05 12:35:00,23.37,23.4,23.37,23.39,101917.0,21.4143,21.4418,21.4143,21.4326,101917.0
2017-10-05 12:40:00,23.39,23.39,23.36,23.37,18842.0,21.4326,21.4326,21.4051,21.4143,18842.0
2017-10-05 12:45:00,23.37,23.38,23.35,23.35,24460.0,21.4143,21.4234,21.3959,21.3959,24460.0
2017-10-05 12:50:00,23.35,23.35,23.32,23.33,91256.0,21.3959,21.3959,21.3685,21.3776,91256.0
2017-10-05 12:55:00,23.33,23.34,23.33,23.33,54045.0,21.3776,21.3868,21.3776,21.3776,54045.0
2017-10-05 13:00:00,23.33,23.33,23.3,23.32,70571.0,21.3776,21.3776,21.3501,21.3685,70571.0
2017-10-05 13:05:00,23.32,23.33,23.32,23.33,35609.0,21.3685,21.3776,21.3685,21.3776,35609.0
2017-10-05 13:10:00,23.33,23.33,23.31,23.31,25207.0,21.3776,21.3776,21.3593,21.3593,25207.0
2017-10-05 13:15:00,23.3,23.3,23.3,23.3,33239.0,21.3501,21.3501,21.3501,21.3501,33239.0
2017-10-05 13:20:00,23.3,23.31,23.26,23.27,52160.0,21.3501,21.3593,21.3135,21.3226,52160.0
2017-10-05 13:25:00,23.27,23.28,23.27,23.27,27378.0,21.3226,21.3318,21.3226,21.3226,27378.0
2017-10-05 13:30:00,23.28,23.31,23.28,23.3,38197.0,21.3318,21.3593,21.3318,21.3501,38197.0
2017-10-05 13:35:00,23.3,23.3,23.29,23.29,28696.0,21.3501,21.3501,21.341,21.341,28696.0
2017-10-05 13:40:00,23.28,23.31,23.28,23.28,44351.0,21.3318,21.3593,21.3318,21.3318,44351.0
2017-10-05 13:45:00,23.28,23.28,23.28,23.28,13045.0,21.3318,21.3318,21.3318,21.3318,13045.0
2017-10-05 13:50:00,23.28,23.3,23.28,23.3,27353.0,21.3318,21.3501,21.3318,21.3501,27353.0
2017-10-05 13:55:00,23.3,23.3,23.29,23.29,12160.0,21.3501,21.3501,21.341,21.341,12160.0
2017-10-05 14:00:00,23.29,23.31,23.29,23.3,13768.0,21.341,21.3593,21.341,21.3501,13768.0
2017-10-05 14:05:00,23.3,23.3,23.26,23.26,45550.0,21.3501,21.3501,21.3135,21.3135,45550.0
2017-10-05 14:10:00,23.26,23.26,23.25,23.26,44006.0,21.3135,21.3135,21.3043,21.3135,44006.0
2017-10-05 14:15:00,23.27,23.28,23.26,23.28,42082.0,21.3226,21.3318,21.3135,21.3318,42082.0
2017-10-05 14:20:00,23.28,23.31,23.27,23.31,42573.0,21.3318,21.3593,21.3226,21.3593,42573.0
2017-10-05 14:25:00,23.31,23.32,23.29,23.29,18697.0,21.3593,21.3685,21.341,21.341,18697.0
2017-10-05 14:30:00,23.28,23.28,23.26,23.27,43166.0,21.3318,21.3318,21.3135,21.3226,43166.0
2017-10-05 14:35:00,23.27,23.27,23.26,23.26,25061.0,21.3226,21.3226,21.3135,21.3135,25061.0
2017-10-05 14:40:00,23.26,23.26,23.26,23.26,27611.0,21.3135,21.3135,21.3135,21.3135,27611.0
2017-10-05 14:45:00,23.26,23.29,23.25,23.25,61957.0,21.3135,21.341,21.3043,21.3043,61957.0
2017-10-05 14:50:00,23.25,23.26,23.25,23.26,21359.0,21.3043,21.3135,21.3043,21.3135,21359.0
2017-10-05 14:55:00,23.26,23.26,23.25,23.25,15006.0,21.3135,21.3135,21.3043,21.3043,15006.0
2017-10-05 15:00:00,23.25,23.26,23.23,23.24,124018.0,21.3043,21.3135,21.286,21.2952,124018.0
2017-10-05 15:05:00,23.24,23.24,23.18,23.18,94003.0,21.2952,21.2952,21.2402,21.2402,94003.0
2017-10-05 15:10:00,23.18,23.21,23.17,23.21,103598.0,21.2402,21.2677,21.231,21.2677,103598.0
2017-10-05 15:15:00,23.22,23.24,23.22,23.23,84599.0,21.2768,21.2952,21.2768,21.286,84599.0
2017-10-05 15:20:00,23.24,23.24,23.22,23.22,91360.0,21.2952,21.2952,21.2768,21.2768,91360.0
2017-10-05 15:25:00,23.23,23.24,23.22,23.22,92671.0,21.286,21.2952,21.2768,21.2768,92671.0
2017-10-05 15:30:00,23.22,23.26,23.22,23.25,158339.0,21.2768,21.3135,21.2768,21.3043,158339.0
2017-10-05 15:35:00,23.26,23.27,23.25,23.25,81605.0,21.3135,21.3226,21.3043,21.3043,81605.0
2017-10-05 15:40:00,23.25,23.25,23.23,23.24,183805.0,21.3043,21.3043,21.286,21.2952,183805.0
2017-10-05 15:45:00,23.23,23.24,23.22,23.22,118346.0,21.286,21.2952,21.2768,21.2768,118346.0
2017-10-05 15:50:00,23.22,23.22,23.19,23.2,102026.0,21.2768,21.2768,21.2493,21.2585,102026.0
2017-10-05 15:55:00,23.2,23.25,23.2,23.24,431453.0,21.2585,21.3043,21.2585,21.2952,431453.0
2017-10-06 09:30:00,23.18,23.2,23.07,23.08,181280.0,21.2402,21.2585,21.1394,21.1485,181280.0
2017-10-06 09:35:00,23.09,23.09,23.02,23.05,224273.0,21.1577,21.1577,21.0936,21.1211,224273.0
2017-10-06 09:40:00,23.06,23.11,23.05,23.11,150169.0,21.1302,21.176,21.1211,21.176,150169.0
2017-10-06 09:45:00,23.1,23.1,23.06,23.07,108983.0,21.1669,21.1669,21.1302,21.1394,108983.0
2017-10-06 09:50:00,23.07,23.08,23.03,23.04,308791.0,21.1394,21.1485,21.1027,21.1119,308791.0
2017-10-06 09:55:00,23.05,23.07,23.02,23.03,199215.0,21.1211,21.1394,21.0936,21.1027,199215.0
2017-10-06 10:00:00,23.02,23.05,23.0,23.03,240262.0,21.0936,21.1211,21.0752,21.1027,240262.0
2017-10-06 10:05:00,23.03,23.05,23.01,23.01,83977.0,21.1027,21.1211,21.0844,21.0844,83977.0
2017-10-06 10:10:00,23.01,23.06,23.0,23.05,288162.0,21.0844,21.1302,21.0752,21.1211,288162.0
2017-10-06 10:15:00,23.05,23.08,23.05,23.06,173784.0,21.1211,21.1485,21.1211,21.1302,173784.0
2017-10-06 10:20:00,23.06,23.14,23.06,23.13,146378.0,21.1302,21.2035,21.1302,21.1944,146378.0
2017-10-06 10:25:00,23.14,23.15,23.12,23.13,52729.0,21.2035,21.2127,21.1852,21.1944,52729.0
2017-10-06 10:30:00,23.14,23.23,23.14,23.19,134809.0,21.2035,21.286,21.2035,21.2493,134809.0
2017-10-06 10:35:00,23.2,23.33,23.2,23.29,335077.0,21.2585,21.3776,21.2585,21.341,335077.0
2017-10-06 10:40:00,23.3,23.36,23.29,23.33,221853.0,21.3501,21.4051,21.341,21.3776,221853.0
2017-10-06 10:45:00,23.33,23.38,23.29,23.35,126826.0,21.3776,21.4234,21.341,21.3959,126826.0
2017-10-06 10:50:00,23.35,23.4,23.33,23.37,71200.0,21.3959,21.4418,21.3776,21.4143,71200.0
2017-10-06 10:55:00,23.38,23.5,23.38,23.45,366591.0,21.4234,21.5334,21.4234,21.4876,366591.0
2017-10-06 11:00:00,23.46,23.48,23.41,23.42,290569.0,21.4967,21.5151,21.4509,21.4601,290569.0
2017-10-06 11:05:00,23.42,23.44,23.38,23.41,207659.0,21.4601,21.4784,21.4234,21.4509,207659.0
2017-10-06 11:10:00,23.41,23.42,23.36,23.38,162186.0,21.4509,21.4601,21.4051,21.4234,162186.0
2017-10-06 11:15:00,23.38,23.4,23.36,23.39,177521.0,21.4234,21.4418,21.4051,21.4326,177521.0
2017-10-06 11:20:00,23.39,23.4,23.38,23.4,144425.0,21.4326,21.4418,21.4234,21.4418,144425.0
2017-10-06 11:25:00,23.4,23.43,23.4,23.42,24004.0,21.4418,21.4693,21.4418,21.4601,24004.0
2017-10-06 11:30:00,23.43,23.49,23.43,23.48,99999.0,21.4693,21.5242,21.4693,21.5151,99999.0
2017-10-06 11:35:00,23.48,23.52,23.47,23.5,170955.0,21.5151,21.5517,21.5059,21.5334,170955.0
2017-10-06 11:40:00,23.51,23.58,23.51,23.54,260816.0,21.5426,21.6067,21.5426,21.57,260816.0
2017-10-06 11:45:00,23.54,23.57,23.53,23.57,94623.0,21.57,21.5975,21.5609,21.5975,94623.0
2017-10-06 11:50:00,23.57,23.57,23.51,23.51,177828.0,21.5975,21.5975,21.5426,21.5426,177828.0
2017-10-06 11:55:00,23.52,23.52,23.48,23.51,48706.0,21.5517,21.5517,21.5151,21.5426,48706.0
2017-10-06 12:00:00,23.52,23.54,23.51,23.51,32108.0,21.5517,21.57,21.5426,21.5426,32108.0
2017-10-06 12:05:00,23.51,23.51,23.48,23.5,62539.0,21.5426,21.5426,21.5151,21.5334,62539.0
2017-10-06 12:10:00,23.51,23.51,23.46,23.46,59787.0,21.5426,21.5426,21.4967,21.4967,59787.0
2017-10-06 12:15:00,23.46,23.48,23.44,23.44,117416.0,21.4967,21.5151,21.4784,21.4784,117416.0
2017-10-06 12:20:00,23.44,23.5,23.43,23.5,35422.0,21.4784,21.5334,21.4693,21.5334,35422.0
2017-10-06 12:25:00,23.49,23.49,23.46,23.46,53521.0,21.5242,21.5242,21.4967,21.4967,53521.0
2017-10-06 12:30:00,23.46,23.48,23.46,23.46,13883.0,21.4967,21.5151,21.4967,21.4967,13883.0
2017-10-06 12:35:00,23.47,23.47,23.45,23.47,14956.0,21.5059,21.5059,21.4876,21.5059,14956.0
2017-10-06 12:40:00,23.47,23.48,23.47,23.47,9448.0,21.5059,21.5151,21.5059,21.5059,9448.0
2017-10-06 12:45:00,23.47,23.5,23.47,23.5,39554.0,21.5059,21.5334,21.5059,21.5334,39554.0
2017-10-06 12:50:00,23.5,23.5,23.47,23.48,40447.0,21.5334,21.5334,21.5059,21.5151,40447.0
2017-10-06 12:55:00,23.48,23.5,23.48,23.5,18806.0,21.5151,21.5334,21.5151,21.5334,18806.0
2017-10-06 13:00:00,23.5,23.51,23.49,23.51,31445.0,21.5334,21.5426,21.5242,21.5426,31445.0
2017-10-06 13:05:00,23.51,23.53,23.51,23.53,39234.0,21.5426,21.5609,21.5426,21.5609,39234.0
2017-10-06 13:10:00,23.52,23.52,23.49,23.49,47904.0,21.5517,21.5517,21.5242,21.5242,47904.0
2017-10-06 13:15:00,23.49,23.51,23.49,23.5,29947.0,21.5242,21.5426,21.5242,21.5334,29947.0
2017-10-06 13:20:00,23.5,23.5,23.48,23.48,36358.0,21.5334,21.5334,21.5151,21.5151,36358.0
2017-10-06 13:25:00,23.48,23.48,23.42,23.44,75535.0,21.5151,21.5151,21.4601,21.4784,75535.0
2017-10-06 13:30:00,23.44,23.46,23.44,23.46,46182.0,21.4784,21.4967,21.4784,21.4967,46182.0
2017-10-06 13:35:00,23.46,23.48,23.46,23.48,14135.0,21.4967,21.5151,21.4967,21.5151,14135.0
2017-10-06 13:40:00,23.48,23.49,23.48,23.49,10630.0,21.5151,21.5242,21.5151,21.5242,10630.0
2017-10-06 13:45:00,23.49,23.52,23.49,23.5,68810.0,21.5242,21.5517,21.5242,21.5334,68810.0
2017-10-06 13:50:00,23.51,23.51,23.5,23.5,29266.0,21.5426,21.5426,21.5334,21.5334,29266.0
2017-10-06 13:55:00,23.5,23.51,23.49,23.49,96977.0,21.5334,21.5426,21.5242,21.5242,96977.0
2017-10-06 14:00:00,23.49,23.5,23.49,23.5,25225.0,21.5242,21.5334,21.5242,21.5334,25225.0
2017-10-06 14:05:00,23.51,23.52,23.5,23.51,51942.0,21.5426,21.5517,21.5334,21.5426,51942.0
2017-10-06 14:10:00,23.51,23.53,23.51,23.51,48087.0,21.5426,21.5609,21.5426,21.5426,48087.0
2017-10-06 14:15:00,23.5,23.51,23.49,23.49,38574.0,21.5334,21.5426,21.5242,21.5242,38574.0
2017-10-06 14:20:00,23.49,23.49,23.47,23.48,45824.0,21.5242,21.5242,21.5059,21.5151,45824.0
2017-10-06 14:25:00,23.48,23.5,23.48,23.5,14156.0,21.5151,21.5334,21.5151,21.5334,14156.0
2017-10-06 14:30:00,23.5,23.52,23.5,23.51,31250.0,21.5334,21.5517,21.5334,21.5426,31250.0
2017-10-06 14:35:00,23.51,23.51,23.5,23.5,24200.0,21.5426,21.5426,21.5334,21.5334,24200.0
2017-10-06 14:40:00,23.5,23.51,23.5,23.51,25246.0,21.5334,21.5426,21.5334,21.5426,25246.0
2017-10-06 14:45:00,23.51,23.51,23.49,23.5,81640.0,21.5426,21.5426,21.5242,21.5334,81640.0
2017-10-06 14:50:00,23.5,23.5,23.5,23.5,20700.0,21.5334,21.5334,21.5334,21.5334,20700.0
2017-10-06 14:55:00,23.5,23.5,23.5,23.5,53800.0,21.5334,21.5334,21.5334,21.5334,53800.0
2017-10-06 15:00:00,23.5,23.52,23.5,23.52,91290.0,21.5334,21.5517,21.5334,21.5517,91290.0
2017-10-06 15:05:00,23.52,23.54,23.51,23.51,68986.0,21.5517,21.57,21.5426,21.5426,68986.0
2017-10-06 15:10:00,23.51,23.52,23.51,23.51,41534.0,21.5426,21.5517,21.5426,21.5426,41534.0
2017-10-06 15:15:00,23.51,23.52,23.49,23.49,145585.0,21.5426,21.5517,21.5242,21.5242,145585.0
2017-10-06 15:20:00,23.5,23.51,23.5,23.5,130788.0,21.5334,21.5426,21.5334,21.5334,130788.0
2017-10-06 15:25:00,23.5,23.52,23.5,23.5,119376.0,21.5334,21.5517,21.5334,21.5334,119376.0
2017-10-06 15:30:00,23.5,23.52,23.5,23.52,95173.0,21.5334,21.5517,21.5334,21.5517,95173.0
2017-10-06 15:35:00,23.52,23.53,23.52,23.52,158506.0,21.5517,21.5609,21.5517,21.5517,158506.0
2017-10-06 15:40:00,23.52,23.53,23.51,23.52,109825.0,21.5517,21.5609,21.5426,21.5517,109825.0
2017-10-06 15:45:00,23.52,23.55,23.52,23.55,59041.0,21.5517,21.5792,21.5517,21.5792,59041.0
2017-10-06 15:50:00,23.55,23.56,23.52,23.52,160663.0,21.5792,21.5884,21.5517,21.5517,160663.0
2017-10-06 15:55:00,23.52,23.61,23.51,23.6,1143421.0,21.5517,21.6342,21.5426,21.625,1143421.0
2017-10-09 09:30:00,23.66,23.73,23.66,23.73,130049.0,21.68,21.7441,21.68,21.7441,130049.0
2017-10-09 09:35:00,23.73,23.73,23.68,23.69,81222.0,21.7441,21.7441,21.6983,21.7075,81222.0
2017-10-09 09:40:00,23.69,23.69,23.67,23.67,131577.0,21.7075,21.7075,21.6892,21.6892,131577.0
2017-10-09 09:45:00,23.67,23.68,23.65,23.66,174233.0,21.6892,21.6983,21.6708,21.68,174233.0
2017-10-09 09:50:00,23.65,23.69,23.65,23.69,107161.0,21.6708,21.7075,21.6708,21.7075,107161.0
2017-10-09 09:55:00,23.69,23.69,23.67,23.67,139518.0,21.7075,21.7075,21.6892,21.6892,139518.0
2017-10-09 10:00:00,23.66,23.66,23.58,23.59,166988.0,21.68,21.68,21.6067,21.6159,166988.0
2017-10-09 10:05:00,23.59,23.65,23.59,23.64,82871.0,21.6159,21.6708,21.6159,21.6617,82871.0
2017-10-09 10:10:00,23.64,23.65,23.63,23.65,28215.0,21.6617,21.6708,21.6525,21.6708,28215.0
2017-10-09 10:15:00,23.64,23.65,23.64,23.64,76017.0,21.6617,21.6708,21.6617,21.6617,76017.0
2017-10-09 10:20:00,23.64,23.64,23.64,23.64,14000.0,21.6617,21.6617,21.6617,21.6617,14000.0
2017-10-09 10:25:00,23.65,23.66,23.65,23.66,32412.0,21.6708,21.68,21.6708,21.68,32412.0
2017-10-09 10:30:00,23.66,23.66,23.64,23.66,47110.0,21.68,21.68,21.6617,21.68,47110.0
2017-10-09 10:35:00,23.67,23.68,23.67,23.68,12886.0,21.6892,21.6983,21.6892,21.6983,12886.0
2017-10-09 10:40:00,23.68,23.69,23.68,23.69,64205.0,21.6983,21.7075,21.6983,21.7075,64205.0
2017-10-09 10:45:00,23.68,23.72,23.68,23.72,59342.0,21.6983,21.735,21.6983,21.735,59342.0
2017-10-09 10:50:00,23.72,23.72,23.7,23.71,35520.0,21.735,21.735,21.7167,21.7258,35520.0
2017-10-09 10:55:00,23.72,23.73,23.72,23.72,66013.0,21.735,21.7441,21.735,21.735,66013.0
2017-10-09 11:00:00,23.72,23.72,23.7,23.72,49343.0,21.735,21.735,21.7167,21.735,49343.0
2017-10-09 11:05:00,23.72,23.74,23.72,23.73,71915.0,21.735,21.7533,21.735,21.7441,71915.0
2017-10-09 11:10:00,23.73,23.73,23.72,23.72,1355.0,21.7441,21.7441,21.735,21.735,1355.0
2017-10-09 11:15:00,23.72,23.73,23.72,23.73,10569.0,21.735,21.7441,21.735,21.7441,10569.0
2017-10-09 11:20:00,23.72,23.72,23.71,23.72,34999.0,21.735,21.735,21.7258,21.735,34999.0
2017-10-09 11:25:00,23.71,23.71,23.7,23.7,5916.0,21.7258,21.7258,21.7167,21.7167,5916.0
2017-10-09 11:30:00,23.71,23.73,23.7,23.72,42713.0,21.7258,21.7441,21.7167,21.735,42713.0
2017-10-09 11:35:00,23.71,23.71,23.69,23.7,35052.0,21.7258,21.7258,21.7075,21.7167,35052.0
2017-10-09 11:40:00,23.7,23.7,23.69,23.7,50087.0,21.7167,21.7167,21.7075,21.7167,50087.0
2017-10-09 11:45:00,23.69,23.72,23.69,23.7,64763.0,21.7075,21.735,21.7075,21.7167,64763.0
2017-10-09 11:50:00,23.69,23.7,23.69,23.69,14313.0,21.7075,21.7167,21.7075,21.7075,14313.0
2017-10-09 11:55:00,23.7,23.7,23.7,23.7,15363.0,21.7167,21.7167,21.7167,21.7167,15363.0
2017-10-09 12:00:00,23.7,23.7,23.67,23.67,22138.0,21.7167,21.7167,21.6892,21.6892,22138.0
2017-10-09 12:05:00,23.66,23.66,23.64,23.64,64610.0,21.68,21.68,21.6617,21.6617,64610.0
2017-10-09 12:10:00,23.64,23.67,23.63,23.66,44934.0,21.6617,21.6892,21.6525,21.68,44934.0
2017-10-09 12:15:00,23.66,23.67,23.66,23.67,13668.0,21.68,21.6892,21.68,21.6892,13668.0
2017-10-09 12:20:00,23.66,23.66,23.64,23.65,20638.0,21.68,21.68,21.6617,21.6708,20638.0
2017-10-09 12:25:00,23.65,23.66,23.65,23.65,39955.0,21.6708,21.68,21.6708,21.6708,39955.0
2017-10-09 12:30:00,23.65,23.67,23.65,23.67,49858.0,21.6708,21.6892,21.6708,21.6892,49858.0
2017-10-09 12:35:00,23.67,23.67,23.67,23.67,5690.0,21.6892,21.6892,21.6892,21.6892,5690.0
2017-10-09 12:40:00,23.68,23.68,23.68,23.68,5600.0,21.6983,21.6983,21.6983,21.6983,5600.0
2017-10-09 12:45:00,23.68,23.69,23.68,23.69,15244.0,21.6983,21.7075,21.6983,21.7075,15244.0
2017-10-09 12:50:00,23.69,23.69,23.69,23.69,1400.0,21.7075,21.7075,21.7075,21.7075,1400.0
2017-10-09 12:55:00,23.69,23.7,23.69,23.69,6492.0,21.7075,21.7167,21.7075,21.7075,6492.0
2017-10-09 13:00:00,23.7,23.71,23.69,23.69,48124.0,21.7167,21.7258,21.7075,21.7075,48124.0
2017-10-09 13:05:00,23.7,23.72,23.7,23.72,22278.0,21.7167,21.735,21.7167,21.735,22278.0
2017-10-09 13:10:00,23.72,23.73,23.7,23.72,38545.0,21.735,21.7441,21.7167,21.735,38545.0
2017-10-09 13:15:00,23.72,23.72,23.69,23.72,28346.0,21.735,21.735,21.7075,21.735,28346.0
2017-10-09 13:20:00,23.72,23.75,23.72,23.74,34502.0,21.735,21.7625,21.735,21.7533,34502.0
2017-10-09 13:25:00,23.74,23.74,23.73,23.74,24752.0,21.7533,21.7533,21.7441,21.7533,24752.0
2017-10-09 13:30:00,23.74,23.74,23.72,23.73,22303.0,21.7533,21.7533,21.735,21.7441,22303.0
2017-10-09 13:35:00,23.73,23.73,23.72,23.73,2336.0,21.7441,21.7441,21.735,21.7441,2336.0
2017-10-09 13:40:00,23.73,23.74,23.72,23.74,31334.0,21.7441,21.7533,21.735,21.7533,31334.0
2017-10-09 13:45:00,23.74,23.76,23.74,23.76,52730.0,21.7533,21.7716,21.7533,21.7716,52730.0
2017-10-09 13:50:00,23.75,23.75,23.75,23.75,23155.0,21.7625,21.7625,21.7625,21.7625,23155.0
2017-10-09 13:55:00,23.75,23.75,23.73,23.73,51175.0,21.7625,21.7625,21.7441,21.7441,51175.0
2017-10-09 14:00:00,23.73,23.73,23.73,23.73,5123.0,21.7441,21.7441,21.7441,21.7441,5123.0
2017-10-09 14:05:00,23.73,23.73,23.73,23.73,21470.0,21.7441,21.7441,21.7441,21.7441,21470.0
2017-10-09 14:10:00,23.72,23.73,23.72,23.72,25019.0,21.735,21.7441,21.735,21.735,25019.0
2017-10-09 14:15:00,23.71,23.72,23.71,23.72,28083.0,21.7258,21.735,21.7258,21.735,28083.0
2017-10-09 14:20:00,23.71,23.72,23.7,23.72,44794.0,21.7258,21.735,21.7167,21.735,44794.0
2017-10-09 14:25:00,23.72,23.74,23.72,23.74,57308.0,21.735,21.7533,21.735,21.7533,57308.0
2017-10-09 14:30:00,23.74,23.74,23.73,23.73,22834.0,21.7533,21.7533,21.7441,21.7441,22834.0
2017-10-09 14:35:00,23.74,23.76,23.73,23.73,131631.0,21.7533,21.7716,21.7441,21.7441,131631.0
2017-10-09 14:40:00,23.74,23.75,23.72,23.73,63549.0,21.7533,21.7625,21.735,21.7441,63549.0
2017-10-09 14:45:00,23.72,23.75,23.72,23.75,106598.0,21.735,21.7625,21.735,21.7625,106598.0
2017-10-09 14:50:00,23.75,23.75,23.73,23.73,47200.0,21.7625,21.7625,21.7441,21.7441,47200.0
2017-10-09 14:55:00,23.73,23.74,23.73,23.73,77929.0,21.7441,21.7533,21.7441,21.7441,77929.0
2017-10-09 15:00:00,23.73,23.73,23.72,23.73,62305.0,21.7441,21.7441,21.735,21.7441,62305.0
2017-10-09 15:05:00,23.73,23.73,23.73,23.73,26299.0,21.7441,21.7441,21.7441,21.7441,26299.0
2017-10-09 15:10:00,23.72,23.76,23.72,23.76,141978.0,21.735,21.7716,21.735,21.7716,141978.0
2017-10-09 15:15:00,23.76,23.82,23.76,23.78,207818.0,21.7716,21.8266,21.7716,21.79,207818.0
2017-10-09 15:20:00,23.78,23.8,23.78,23.78,75696.0,21.79,21.8083,21.79,21.79,75696.0
2017-10-09 15:25:00,23.78,23.79,23.76,23.78,51944.0,21.79,21.7991,21.7716,21.79,51944.0
2017-10-09 15:30:00,23.78,23.78,23.76,23.76,30400.0,21.79,21.79,21.7716,21.7716,30400.0
2017-10-09 15:35:00,23.76,23.77,23.74,23.77,90469.0,21.7716,21.7808,21.7533,21.7808,90469.0
2017-10-09 15:40:00,23.76,23.77,23.75,23.75,65963.0,21.7716,21.7808,21.7625,21.7625,65963.0
2017-10-09 15:45:00,23.75,23.76,23.73,23.74,153548.0,21.7625,21.7716,21.7441,21.7533,153548.0
2017-10-09 15:50:00,23.74,23.76,23.74,23.74,142554.0,21.7533,21.7716,21.7533,21.7533,142554.0
2017-10-09 15:55:00,23.74,23.76,23.73,23.75,649175.0,21.7533,21.7716,21.7441,21.7625,649175.0
2017-10-10 09:30:00,23.85,23.88,23.8,23.88,354760.0,21.8541,21.8816,21.8083,21.8816,354760.0
2017-10-10 09:35:00,23.88,23.88,23.84,23.84,178773.0,21.8816,21.8816,21.8449,21.8449,178773.0
2017-10-10 09:40:00,23.84,23.84,23.76,23.78,135500.0,21.8449,21.8449,21.7716,21.79,135500.0
2017-10-10 09:45:00,23.78,23.78,23.72,23.77,224714.0,21.79,21.79,21.735,21.7808,224714.0
2017-10-10 09:50:00,23.78,23.84,23.77,23.84,227274.0,21.79,21.8449,21.7808,21.8449,227274.0
2017-10-10 09:55:00,23.84,23.88,23.84,23.84,200410.0,21.8449,21.8816,21.8449,21.8449,200410.0
2017-10-10 10:00:00,23.84,23.85,23.81,23.84,117369.0,21.8449,21.8541,21.8175,21.8449,117369.0
2017-10-10 10:05:00,23.83,23.85,23.82,23.82,159944.0,21.8358,21.8541,21.8266,21.8266,159944.0
2017-10-10 10:10:00,23.82,23.83,23.77,23.79,140392.0,21.8266,21.8358,21.7808,21.7991,140392.0
2017-10-10 10:15:00,23.8,23.85,23.8,23.84,81982.0,21.8083,21.8541,21.8083,21.8449,81982.0
2017-10-10 10:20:00,23.84,23.85,23.81,23.81,48090.0,21.8449,21.8541,21.8175,21.8175,48090.0
2017-10-10 10:25:00,23.81,23.85,23.81,23.85,99195.0,21.8175,21.8541,21.8175,21.8541,99195.0
2017-10-10 10:30:00,23.85,23.85,23.82,23.83,109083.0,21.8541,21.8541,21.8266,21.8358,109083.0
2017-10-10 10:35:00,23.83,23.85,23.83,23.85,56541.0,21.8358,21.8541,21.8358,21.8541,56541.0
2017-10-10 10:40:00,23.86,23.86,23.83,23.85,61006.0,21.8633,21.8633,21.8358,21.8541,61006.0
2017-10-10 10:45:00,23.84,23.85,23.83,23.83,29663.0,21.8449,21.8541,21.8358,21.8358,29663.0
2017-10-10 10:50:00,23.82,23.85,23.82,23.85,36149.0,21.8266,21.8541,21.8266,21.8541,36149.0
2017-10-10 10:55:00,23.86,23.86,23.84,23.85,92094.0,21.8633,21.8633,21.8449,21.8541,92094.0
2017-10-10 11:00:00,23.85,23.85,23.82,23.82,63459.0,21.8541,21.8541,21.8266,21.8266,63459.0
2017-10-10 11:05:00,23.82,23.83,23.82,23.83,37315.0,21.8266,21.8358,21.8266,21.8358,37315.0
2017-10-10 11:10:00,23.83,23.83,23.8,23.8,77706.0,21.8358,21.8358,21.8083,21.8083,77706.0
2017-10-10 11:15:00,23.8,23.81,23.77,23.77,95030.0,21.8083,21.8175,21.7808,21.7808,95030.0
2017-10-10 11:20:00,23.77,23.78,23.76,23.78,84991.0,21.7808,21.79,21.7716,21.79,84991.0
2017-10-10 11:25:00,23.77,23.78,23.77,23.77,48034.0,21.7808,21.79,21.7808,21.7808,48034.0
2017-10-10 11:30:00,23.76,23.76,23.74,23.76,66939.0,21.7716,21.7716,21.7533,21.7716,66939.0
2017-10-10 11:35:00,23.77,23.78,23.7,23.71,192597.0,21.7808,21.79,21.7167,21.7258,192597.0
2017-10-10 11:40:00,23.71,23.72,23.71,23.72,56200.0,21.7258,21.735,21.7258,21.735,56200.0
2017-10-10 11:45:00,23.72,23.75,23.72,23.75,65700.0,21.735,21.7625,21.735,21.7625,65700.0
2017-10-10 11:50:00,23.75,23.75,23.74,23.75,12800.0,21.7625,21.7625,21.7533,21.7625,12800.0
2017-10-10 11:55:00,23.75,23.76,23.72,23.72,68074.0,21.7625,21.7716,21.735,21.735,68074.0
2017-10-10 12:00:00,23.73,23.74,23.72,23.72,11686.0,21.7441,21.7533,21.735,21.735,11686.0
2017-10-10 12:05:00,23.72,23.72,23.7,23.7,39048.0,21.735,21.735,21.7167,21.7167,39048.0
2017-10-10 12:10:00,23.71,23.74,23.71,23.72,40980.0,21.7258,21.7533,21.7258,21.735,40980.0
2017-10-10 12:15:00,23.72,23.73,23.72,23.72,24947.0,21.735,21.7441,21.735,21.735,24947.0
2017-10-10 12:20:00,23.72,23.74,23.72,23.72,34303.0,21.735,21.7533,21.735,21.735,34303.0
2017-10-10 12:25:00,23.72,23.72,23.7,23.72,20640.0,21.735,21.735,21.7167,21.735,20640.0
2017-10-10 12:30:00,23.71,23.73,23.71,23.73,19355.0,21.7258,21.7441,21.7258,21.7441,19355.0
2017-10-10 12:35:00,23.73,23.73,23.72,23.72,21197.0,21.7441,21.7441,21.735,21.735,21197.0
2017-10-10 12:40:00,23.72,23.72,23.7,23.7,10366.0,21.735,21.735,21.7167,21.7167,10366.0
2017-10-10 12:45:00,23.69,23.69,23.68,23.69,33833.0,21.7075,21.7075,21.6983,21.7075,33833.0
2017-10-10 12:50:00,23.7,23.72,23.7,23.72,35215.0,21.7167,21.735,21.7167,21.735,35215.0
2017-10-10 12:55:00,23.72,23.72,23.7,23.71,14086.0,21.735,21.735,21.7167,21.7258,14086.0
2017-10-10 13:00:00,23.72,23.73,23.72,23.73,4300.0,21.735,21.7441,21.735,21.7441,4300.0
2017-10-10 13:05:00,23.73,23.75,23.73,23.74,16291.0,21.7441,21.7625,21.7441,21.7533,16291.0
2017-10-10 13:10:00,23.73,23.74,23.71,23.74,118089.0,21.7441,21.7533,21.7258,21.7533,118089.0
2017-10-10 13:15:00,23.74,23.75,23.73,23.73,39971.0,21.7533,21.7625,21.7441,21.7441,39971.0
2017-10-10 13:20:00,23.73,23.76,23.73,23.76,47453.0,21.7441,21.7716,21.7441,21.7716,47453.0
2017-10-10 13:25:00,23.76,23.76,23.74,23.74,60549.0,21.7716,21.7716,21.7533,21.7533,60549.0
2017-10-10 13:30:00,23.74,23.75,23.73,23.73,17701.0,21.7533,21.7625,21.7441,21.7441,17701.0
2017-10-10 13:35:00,23.72,23.73,23.71,23.71,65173.0,21.735,21.7441,21.7258,21.7258,65173.0
2017-10-10 13:40:00,23.71,23.71,23.7,23.7,4489.0,21.7258,21.7258,21.7167,21.7167,4489.0
2017-10-10 13:45:00,23.69,23.69,23.68,23.68,47482.0,21.7075,21.7075,21.6983,21.6983,47482.0
2017-10-10 13:50:00,23.68,23.68,23.63,23.63,38381.0,21.6983,21.6983,21.6525,21.6525,38381.0
2017-10-10 13:55:00,23.63,23.63,23.58,23.62,170030.0,21.6525,21.6525,21.6067,21.6434,170030.0
2017-10-10 14:00:00,23.61,23.65,23.61,23.63,67739.0,21.6342,21.6708,21.6342,21.6525,67739.0
2017-10-10 14:05:00,23.63,23.63,23.6,23.6,19111.0,21.6525,21.6525,21.625,21.625,19111.0
2017-10-10 14:10:00,23.6,23.6,23.59,23.59,32924.0,21.625,21.625,21.6159,21.6159,32924.0
2017-10-10 14:15:00,23.58,23.63,23.58,23.61,80045.0,21.6067,21.6525,21.6067,21.6342,80045.0
2017-10-10 14:20:00,23.61,23.63,23.6,23.62,40490.0,21.6342,21.6525,21.625,21.6434,40490.0
2017-10-10 14:25:00,23.62,23.62,23.6,23.6,37183.0,21.6434,21.6434,21.625,21.625,37183.0
2017-10-10 14:30:00,23.6,23.6,23.6,23.6,7453.0,21.625,21.625,21.625,21.625,7453.0
2017-10-10 14:35:00,23.6,23.6,23.59,23.59,13566.0,21.625,21.625,21.6159,21.6159,13566.0
2017-10-10 14:40:00,23.59,23.59,23.58,23.58,29674.0,21.6159,21.6159,21.6067,21.6067,29674.0
2017-10-10 14:45:00,23.58,23.58,23.56,23.58,108093.0,21.6067,21.6067,21.5884,21.6067,108093.0
2017-10-10 14:50:00,23.58,23.59,23.56,23.56,78701.0,21.6067,21.6159,21.5884,21.5884,78701.0
2017-10-10 14:55:00,23.55,23.58,23.53,23.58,75406.0,21.5792,21.6067,21.5609,21.6067,75406.0
2017-10-10 15:00:00,23.58,23.58,23.57,23.57,43583.0,21.6067,21.6067,21.5975,21.5975,43583.0
2017-10-10 15:05:00,23.57,23.58,23.57,23.57,38293.0,21.5975,21.6067,21.5975,21.5975,38293.0
2017-10-10 15:10:00,23.56,23.59,23.56,23.58,100246.0,21.5884,21.6159,21.5884,21.6067,100246.0
2017-10-10 15:15:00,23.58,23.6,23.58,23.6,94307.0,21.6067,21.625,21.6067,21.625,94307.0
2017-10-10 15:20:00,23.59,23.6,23.59,23.59,101992.0,21.6159,21.625,21.6159,21.6159,101992.0
2017-10-10 15:25:00,23.59,23.59,23.58,23.59,117195.0,21.6159,21.6159,21.6067,21.6159,117195.0
2017-10-10 15:30:00,23.59,23.59,23.57,23.58,62785.0,21.6159,21.6159,21.5975,21.6067,62785.0
2017-10-10 15:35:00,23.57,23.59,23.57,23.58,130315.0,21.5975,21.6159,21.5975,21.6067,130315.0
2017-10-10 15:40:00,23.58,23.63,23.58,23.63,202590.0,21.6067,21.6525,21.6067,21.6525,202590.0
2017-10-10 15:45:00,23.62,23.63,23.6,23.61,180817.0,21.6434,21.6525,21.625,21.6342,180817.0
2017-10-10 15:50:00,23.61,23.61,23.61,23.61,54682.0,21.6342,21.6342,21.6342,21.6342,54682.0
2017-10-10 15:55:00,23.61,23.61,23.57,23.59,650345.0,21.6342,21.6342,21.5975,21.6159,650345.0
2017-10-11 09:30:00,23.69,23.75,23.68,23.75,209876.0,21.7075,21.7625,21.6983,21.7625,209876.0
2017-10-11 09:35:00,23.75,23.8,23.74,23.78,211698.0,21.7625,21.8083,21.7533,21.79,211698.0
2017-10-11 09:40:00,23.78,23.78,23.75,23.77,119383.0,21.79,21.79,21.7625,21.7808,119383.0
2017-10-11 09:45:00,23.77,23.79,23.74,23.77,63975.0,21.7808,21.7991,21.7533,21.7808,63975.0
2017-10-11 09:50:00,23.77,23.8,23.77,23.8,67392.0,21.7808,21.8083,21.7808,21.8083,67392.0
2017-10-11 09:55:00,23.79,23.79,23.77,23.77,29963.0,21.7991,21.7991,21.7808,21.7808,29963.0
2017-10-11 10:00:00,23.77,23.8,23.75,23.8,51512.0,21.7808,21.8083,21.7625,21.8083,51512.0
2017-10-11 10:05:00,23.8,23.8,23.77,23.77,34958.0,21.8083,21.8083,21.7808,21.7808,34958.0
2017-10-11 10:10:00,23.77,23.78,23.76,23.77,24195.0,21.7808,21.79,21.7716,21.7808,24195.0
2017-10-11 10:15:00,23.76,23.8,23.76,23.8,65267.0,21.7716,21.8083,21.7716,21.8083,65267.0
2017-10-11 10:20:00,23.8,23.81,23.8,23.81,21964.0,21.8083,21.8175,21.8083,21.8175,21964.0
2017-10-11 10:25:00,23.81,23.81,23.73,23.76,101894.0,21.8175,21.8175,21.7441,21.7716,101894.0
2017-10-11 10:30:00,23.76,23.79,23.74,23.75,127209.0,21.7716,21.7991,21.7533,21.7625,127209.0
2017-10-11 10:35:00,23.75,23.75,23.7,23.72,115703.0,21.7625,21.7625,21.7167,21.735,115703.0
2017-10-11 10:40:00,23.72,23.72,23.67,23.67,35147.0,21.735,21.735,21.6892,21.6892,35147.0
2017-10-11 10:45:00,23.67,23.67,23.58,23.59,201905.0,21.6892,21.6892,21.6067,21.6159,201905.0
2017-10-11 10:50:00,23.59,23.59,23.52,23.54,265937.0,21.6159,21.6159,21.5517,21.57,265937.0
2017-10-11 10:55:00,23.55,23.55,23.51,23.53,95187.0,21.5792,21.5792,21.5426,21.5609,95187.0
2017-10-11 11:00:00,23.53,23.53,23.35,23.35,375820.0,21.5609,21.5609,21.3959,21.3959,375820.0
2017-10-11 11:05:00,23.35,23.38,23.3,23.37,530876.0,21.3959,21.4234,21.3501,21.4143,530876.0
2017-10-11 11:10:00,23.38,23.42,23.38,23.4,164934.0,21.4234,21.4601,21.4234,21.4418,164934.0
2017-10-11 11:15:00,23.41,23.45,23.39,23.44,118186.0,21.4509,21.4876,21.4326,21.4784,118186.0
2017-10-11 11:20:00,23.43,23.43,23.4,23.43,38259.0,21.4693,21.4693,21.4418,21.4693,38259.0
2017-10-11 11:25:00,23.43,23.44,23.4,23.4,100148.0,21.4693,21.4784,21.4418,21.4418,100148.0
2017-10-11 11:30:00,23.41,23.42,23.4,23.41,72871.0,21.4509,21.4601,21.4418,21.4509,72871.0
2017-10-11 11:35:00,23.41,23.43,23.41,23.42,85331.0,21.4509,21.4693,21.4509,21.4601,85331.0
2017-10-11 11:40:00,23.41,23.42,23.41,23.42,68541.0,21.4509,21.4601,21.4509,21.4601,68541.0
2017-10-11 11:45:00,23.42,23.44,23.42,23.44,32627.0,21.4601,21.4784,21.4601,21.4784,32627.0
2017-10-11 11:50:00,23.44,23.46,23.44,23.46,53475.0,21.4784,21.4967,21.4784,21.4967,53475.0
2017-10-11 11:55:00,23.46,23.46,23.43,23.44,55771.0,21.4967,21.4967,21.4693,21.4784,55771.0
2017-10-11 12:00:00,23.45,23.45,23.44,23.44,25825.0,21.4876,21.4876,21.4784,21.4784,25825.0
2017-10-11 12:05:00,23.44,23.44,23.41,23.41,20071.0,21.4784,21.4784,21.4509,21.4509,20071.0
2017-10-11 12:10:00,23.41,23.42,23.4,23.42,41106.0,21.4509,21.4601,21.4418,21.4601,41106.0
2017-10-11 12:15:00,23.41,23.42,23.4,23.4,21863.0,21.4509,21.4601,21.4418,21.4418,21863.0
2017-10-11 12:20:00,23.4,23.42,23.4,23.41,31300.0,21.4418,21.4601,21.4418,21.4509,31300.0
2017-10-11 12:25:00,23.41,23.41,23.35,23.36,155723.0,21.4509,21.4509,21.3959,21.4051,155723.0
2017-10-11 12:30:00,23.36,23.38,23.35,23.37,45650.0,21.4051,21.4234,21.3959,21.4143,45650.0
2017-10-11 12:35:00,23.38,23.42,23.37,23.42,84063.0,21.4234,21.4601,21.4143,21.4601,84063.0
2017-10-11 12:40:00,23.41,23.42,23.41,23.42,17140.0,21.4509,21.4601,21.4509,21.4601,17140.0
2017-10-11 12:45:00,23.41,23.42,23.4,23.42,10800.0,21.4509,21.4601,21.4418,21.4601,10800.0
2017-10-11 12:50:00,23.42,23.43,23.41,23.42,11767.0,21.4601,21.4693,21.4509,21.4601,11767.0
2017-10-11 12:55:00,23.42,23.44,23.42,23.44,23937.0,21.4601,21.4784,21.4601,21.4784,23937.0
2017-10-11 13:00:00,23.44,23.47,23.43,23.47,18470.0,21.4784,21.5059,21.4693,21.5059,18470.0
2017-10-11 13:05:00,23.46,23.48,23.45,23.48,30645.0,21.4967,21.5151,21.4876,21.5151,30645.0
2017-10-11 13:10:00,23.47,23.48,23.45,23.48,19964.0,21.5059,21.5151,21.4876,21.5151,19964.0
2017-10-11 13:15:00,23.47,23.48,23.46,23.47,48552.0,21.5059,21.5151,21.4967,21.5059,48552.0
2017-10-11 13:20:00,23.46,23.46,23.43,23.43,9455.0,21.4967,21.4967,21.4693,21.4693,9455.0
2017-10-11 13:25:00,23.43,23.43,23.42,23.43,18432.0,21.4693,21.4693,21.4601,21.4693,18432.0
2017-10-11 13:30:00,23.43,23.43,23.42,23.42,18515.0,21.4693,21.4693,21.4601,21.4601,18515.0
2017-10-11 13:35:00,23.42,23.42,23.4,23.42,24293.0,21.4601,21.4601,21.4418,21.4601,24293.0
2017-10-11 13:40:00,23.42,23.43,23.42,23.43,54540.0,21.4601,21.4693,21.4601,21.4693,54540.0
2017-10-11 13:45:00,23.43,23.43,23.41,23.42,16629.0,21.4693,21.4693,21.4509,21.4601,16629.0
2017-10-11 13:50:00,23.42,23.43,23.42,23.43,34138.0,21.4601,21.4693,21.4601,21.4693,34138.0
2017-10-11 13:55:00,23.43,23.44,23.42,23.42,12959.0,21.4693,21.4784,21.4601,21.4601,12959.0
2017-10-11 14:00:00,23.43,23.64,23.43,23.59,739645.0,21.4693,21.6617,21.4693,21.6159,739645.0
2017-10-11 14:05:00,23.59,23.71,23.59,23.63,262532.0,21.6159,21.7258,21.6159,21.6525,262532.0
2017-10-11 14:10:00,23.63,23.64,23.57,23.59,61718.0,21.6525,21.6617,21.5975,21.6159,61718.0
2017-10-11 14:15:00,23.58,23.63,23.58,23.62,51229.0,21.6067,21.6525,21.6067,21.6434,51229.0
2017-10-11 14:20:00,23.61,23.67,23.6,23.65,176871.0,21.6342,21.6892,21.625,21.6708,176871.0
2017-10-11 14:25:00,23.65,23.65,23.62,23.63,29517.0,21.6708,21.6708,21.6434,21.6525,29517.0
2017-10-11 14:30:00,23.63,23.67,23.63,23.67,67334.0,21.6525,21.6892,21.6525,21.6892,67334.0
2017-10-11 14:35:00,23.67,23.69,23.67,23.69,55451.0,21.6892,21.7075,21.6892,21.7075,55451.0
2017-10-11 14:40:00,23.68,23.71,23.65,23.66,99808.0,21.6983,21.7258,21.6708,21.68,99808.0
2017-10-11 14:45:00,23.67,23.67,23.64,23.65,22118.0,21.6892,21.6892,21.6617,21.6708,22118.0
2017-10-11 14:50:00,23.65,23.65,23.63,23.64,16450.0,21.6708,21.6708,21.6525,21.6617,16450.0
2017-10-11 14:55:00,23.63,23.64,23.6,23.61,38789.0,21.6525,21.6617,21.625,21.6342,38789.0
2017-10-11 15:00:00,23.61,23.63,23.6,23.63,57095.0,21.6342,21.6525,21.625,21.6525,57095.0
2017-10-11 15:05:00,23.62,23.64,23.6,23.64,64544.0,21.6434,21.6617,21.625,21.6617,64544.0
2017-10-11 15:10:00,23.65,23.71,23.65,23.71,63047.0,21.6708,21.7258,21.6708,21.7258,63047.0
2017-10-11 15:15:00,23.7,23.75,23.7,23.75,122978.0,21.7167,21.7625,21.7167,21.7625,122978.0
2017-10-11 15:20:00,23.75,23.76,23.73,23.73,116064.0,21.7625,21.7716,21.7441,21.7441,116064.0
2017-10-11 15:25:00,23.73,23.74,23.72,23.72,91116.0,21.7441,21.7533,21.735,21.735,91116.0
2017-10-11 15:30:00,23.73,23.77,23.72,23.77,173457.0,21.7441,21.7808,21.735,21.7808,173457.0
2017-10-11 15:35:00,23.78,23.81,23.77,23.77,111873.0,21.79,21.8175,21.7808,21.7808,111873.0
2017-10-11 15:40:00,23.78,23.8,23.75,23.77,218713.0,21.79,21.8083,21.7625,21.7808,218713.0
2017-10-11 15:45:00,23.77,23.77,23.75,23.77,198791.0,21.7808,21.7808,21.7625,21.7808,198791.0
2017-10-11 15:50:00,23.77,23.79,23.76,23.77,164387.0,21.7808,21.7991,21.7716,21.7808,164387.0
2017-10-11 15:55:00,23.77,23.83,23.76,23.81,1300381.0,21.7808,21.8358,21.7716,21.8175,1300381.0
2017-10-12 09:30:00,23.73,23.76,23.7,23.74,117220.0,21.7441,21.7716,21.7167,21.7533,117220.0
2017-10-12 09:35:00,23.74,23.76,23.7,23.73,69328.0,21.7533,21.7716,21.7167,21.7441,69328.0
2017-10-12 09:40:00,23.73,23.74,23.69,23.7,87065.0,21.7441,21.7533,21.7075,21.7167,87065.0
2017-10-12 09:45:00,23.7,23.7,23.61,23.61,72248.0,21.7167,21.7167,21.6342,21.6342,72248.0
2017-10-12 09:50:00,23.62,23.67,23.62,23.65,122933.0,21.6434,21.6892,21.6434,21.6708,122933.0
2017-10-12 09:55:00,23.65,23.65,23.61,23.63,47573.0,21.6708,21.6708,21.6342,21.6525,47573.0
2017-10-12 10:00:00,23.63,23.65,23.59,23.64,80453.0,21.6525,21.6708,21.6159,21.6617,80453.0
2017-10-12 10:05:00,23.64,23.65,23.63,23.65,32612.0,21.6617,21.6708,21.6525,21.6708,32612.0
2017-10-12 10:10:00,23.64,23.64,23.61,23.63,36769.0,21.6617,21.6617,21.6342,21.6525,36769.0
2017-10-12 10:15:00,23.64,23.65,23.62,23.65,47232.0,21.6617,21.6708,21.6434,21.6708,47232.0
2017-10-12 10:20:00,23.65,23.69,23.65,23.67,91463.0,21.6708,21.7075,21.6708,21.6892,91463.0
2017-10-12 10:25:00,23.67,23.72,23.67,23.69,44453.0,21.6892,21.735,21.6892,21.7075,44453.0
2017-10-12 10:30:00,23.69,23.74,23.69,23.71,123502.0,21.7075,21.7533,21.7075,21.7258,123502.0
2017-10-12 10:35:00,23.72,23.74,23.72,23.73,93297.0,21.735,21.7533,21.735,21.7441,93297.0
2017-10-12 10:40:00,23.73,23.75,23.73,23.75,48830.0,21.7441,21.7625,21.7441,21.7625,48830.0
2017-10-12 10:45:00,23.75,23.75,23.74,23.75,47078.0,21.7625,21.7625,21.7533,21.7625,47078.0
2017-10-12 10:50:00,23.74,23.74,23.72,23.74,47947.0,21.7533,21.7533,21.735,21.7533,47947.0
2017-10-12 10:55:00,23.74,23.74,23.73,23.73,27098.0,21.7533,21.7533,21.7441,21.7441,27098.0
2017-10-12 11:00:00,23.73,23.74,23.72,23.72,20037.0,21.7441,21.7533,21.735,21.735,20037.0
2017-10-12 11:05:00,23.72,23.73,23.69,23.69,52529.0,21.735,21.7441,21.7075,21.7075,52529.0
2017-10-12 11:10:00,23.69,23.7,23.68,23.69,37124.0,21.7075,21.7167,21.6983,21.7075,37124.0
2017-10-12 11:15:00,23.69,23.69,23.66,23.66,29124.0,21.7075,21.7075,21.68,21.68,29124.0
2017-10-12 11:20:00,23.66,23.67,23.66,23.67,40450.0,21.68,21.6892,21.68,21.6892,40450.0
2017-10-12 11:25:00,23.67,23.69,23.67,23.69,20502.0,21.6892,21.7075,21.6892,21.7075,20502.0
2017-10-12 11:30:00,23.69,23.71,23.69,23.7,22310.0,21.7075,21.7258,21.7075,21.7167,22310.0
2017-10-12 11:35:00,23.7,23.74,23.7,23.74,73027.0,21.7167,21.7533,21.7167,21.7533,73027.0
2017-10-12 11:40:00,23.75,23.75,23.74,23.75,29043.0,21.7625,21.7625,21.7533,21.7625,29043.0
2017-10-12 11:45:00,23.75,23.76,23.73,23.76,63582.0,21.7625,21.7716,21.7441,21.7716,63582.0
2017-10-12 11:50:00,23.76,23.76,23.73,23.74,38548.0,21.7716,21.7716,21.7441,21.7533,38548.0
2017-10-12 11:55:00,23.73,23.73,23.71,23.71,23526.0,21.7441,21.7441,21.7258,21.7258,23526.0
2017-10-12 12:00:00,23.72,23.73,23.72,23.73,29861.0,21.735,21.7441,21.735,21.7441,29861.0
2017-10-12 12:05:00,23.72,23.74,23.72,23.74,18355.0,21.735,21.7533,21.735,21.7533,18355.0
2017-10-12 12:10:00,23.73,23.77,23.72,23.76,95727.0,21.7441,21.7808,21.735,21.7716,95727.0
2017-10-12 12:15:00,23.75,23.75,23.74,23.74,49986.0,21.7625,21.7625,21.7533,21.7533,49986.0
2017-10-12 12:20:00,23.74,23.74,23.72,23.73,21657.0,21.7533,21.7533,21.735,21.7441,21657.0
2017-10-12 12:25:00,23.73,23.75,23.73,23.75,24047.0,21.7441,21.7625,21.7441,21.7625,24047.0
2017-10-12 12:30:00,23.75,23.77,23.75,23.76,39875.0,21.7625,21.7808,21.7625,21.7716,39875.0
2017-10-12 12:35:00,23.76,23.78,23.76,23.76,53502.0,21.7716,21.79,21.7716,21.7716,53502.0
2017-10-12 12:40:00,23.76,23.78,23.75,23.75,14212.0,21.7716,21.79,21.7625,21.7625,14212.0
2017-10-12 12:45:00,23.76,23.77,23.74,23.74,39463.0,21.7716,21.7808,21.7533,21.7533,39463.0
2017-10-12 12:50:00,23.74,23.75,23.73,23.73,21591.0,21.7533,21.7625,21.7441,21.7441,21591.0
2017-10-12 12:55:00,23.73,23.73,23.7,23.72,29666.0,21.7441,21.7441,21.7167,21.735,29666.0
2017-10-12 13:00:00,23.73,23.74,23.73,23.74,11554.0,21.7441,21.7533,21.7441,21.7533,11554.0
2017-10-12 13:05:00,23.74,23.74,23.72,23.72,23944.0,21.7533,21.7533,21.735,21.735,23944.0
2017-10-12 13:10:00,23.72,23.74,23.72,23.73,33846.0,21.735,21.7533,21.735,21.7441,33846.0
2017-10-12 13:15:00,23.72,23.72,23.7,23.7,3500.0,21.735,21.735,21.7167,21.7167,3500.0
2017-10-12 13:20:00,23.71,23.73,23.71,23.73,33500.0,21.7258,21.7441,21.7258,21.7441,33500.0
2017-10-12 13:25:00,23.73,23.77,23.73,23.77,32497.0,21.7441,21.7808,21.7441,21.7808,32497.0
2017-10-12 13:30:00,23.76,23.76,23.73,23.74,51806.0,21.7716,21.7716,21.7441,21.7533,51806.0
2017-10-12 13:35:00,23.75,23.75,23.75,23.75,16197.0,21.7625,21.7625,21.7625,21.7625,16197.0
2017-10-12 13:40:00,23.76,23.77,23.75,23.77,23617.0,21.7716,21.7808,21.7625,21.7808,23617.0
2017-10-12 13:45:00,23.77,23.81,23.77,23.81,40386.0,21.7808,21.8175,21.7808,21.8175,40386.0
2017-10-12 13:50:00,23.82,23.83,23.79,23.81,116421.0,21.8266,21.8358,21.7991,21.8175,116421.0
2017-10-12 13:55:00,23.82,23.83,23.8,23.8,8767.0,21.8266,21.8358,21.8083,21.8083,8767.0
2017-10-12 14:00:00,23.81,23.83,23.8,23.83,52201.0,21.8175,21.8358,21.8083,21.8358,52201.0
2017-10-12 14:05:00,23.82,23.83,23.8,23.81,67730.0,21.8266,21.8358,21.8083,21.8175,67730.0
2017-10-12 14:10:00,23.82,23.83,23.8,23.8,29801.0,21.8266,21.8358,21.8083,21.8083,29801.0
2017-10-12 14:15:00,23.81,23.81,23.81,23.81,20316.0,21.8175,21.8175,21.8175,21.8175,20316.0
2017-10-12 14:20:00,23.82,23.82,23.81,23.82,13192.0,21.8266,21.8266,21.8175,21.8266,13192.0
2017-10-12 14:25:00,23.82,23.83,23.82,23.83,20259.0,21.8266,21.8358,21.8266,21.8358,20259.0
2017-10-12 14:30:00,23.83,23.83,23.81,23.82,30867.0,21.8358,21.8358,21.8175,21.8266,30867.0
2017-10-12 14:35:00,23.82,23.82,23.79,23.79,31378.0,21.8266,21.8266,21.7991,21.7991,31378.0
2017-10-12 14:40:00,23.8,23.8,23.78,23.8,55597.0,21.8083,21.8083,21.79,21.8083,55597.0
2017-10-12 14:45:00,23.81,23.82,23.81,23.82,7800.0,21.8175,21.8266,21.8175,21.8266,7800.0
2017-10-12 14:50:00,23.81,23.81,23.78,23.78,37200.0,21.8175,21.8175,21.79,21.79,37200.0
2017-10-12 14:55:00,23.77,23.77,23.75,23.76,42115.0,21.7808,21.7808,21.7625,21.7716,42115.0
2017-10-12 15:00:00,23.75,23.79,23.75,23.78,22189.0,21.7625,21.7991,21.7625,21.79,22189.0
2017-10-12 15:05:00,23.77,23.78,23.76,23.78,29900.0,21.7808,21.79,21.7716,21.79,29900.0
2017-10-12 15:10:00,23.77,23.78,23.74,23.74,58784.0,21.7808,21.79,21.7533,21.7533,58784.0
2017-10-12 15:15:00,23.74,23.75,23.72,23.74,52066.0,21.7533,21.7625,21.735,21.7533,52066.0
2017-10-12 15:20:00,23.74,23.75,23.74,23.75,11765.0,21.7533,21.7625,21.7533,21.7625,11765.0
2017-10-12 15:25:00,23.75,23.77,23.75,23.75,49956.0,21.7625,21.7808,21.7625,21.7625,49956.0
2017-10-12 15:30:00,23.75,23.8,23.75,23.78,106954.0,21.7625,21.8083,21.7625,21.79,106954.0
2017-10-12 15:35:00,23.77,23.78,23.76,23.77,16400.0,21.7808,21.79,21.7716,21.7808,16400.0
2017-10-12 15:40:00,23.77,23.77,23.75,23.75,30782.0,21.7808,21.7808,21.7625,21.7625,30782.0
2017-10-12 15:45:00,23.75,23.77,23.75,23.75,94136.0,21.7625,21.7808,21.7625,21.7625,94136.0
2017-10-12 15:50:00,23.75,23.76,23.73,23.75,79567.0,21.7625,21.7716,21.7441,21.7625,79567.0
2017-10-12 15:55:00,23.75,23.76,23.7,23.7,985961.0,21.7625,21.7716,21.7167,21.7167,985961.0
2017-10-13 09:30:00,23.94,23.99,23.87,23.92,252776.0,21.9366,21.9824,21.8724,21.9182,252776.0
2017-10-13 09:35:00,23.92,23.94,23.89,23.92,224427.0,21.9182,21.9366,21.8908,21.9182,224427.0
2017-10-13 09:40:00,23.91,23.97,23.91,23.97,214625.0,21.9091,21.9641,21.9091,21.9641,214625.0
2017-10-13 09:45:00,23.97,23.97,23.89,23.9,95205.0,21.9641,21.9641,21.8908,21.8999,95205.0
2017-10-13 09:50:00,23.9,23.92,23.89,23.89,82875.0,21.8999,21.9182,21.8908,21.8908,82875.0
2017-10-13 09:55:00,23.89,23.9,23.86,23.89,123768.0,21.8908,21.8999,21.8633,21.8908,123768.0
2017-10-13 10:00:00,23.89,23.9,23.82,23.85,252620.0,21.8908,21.8999,21.8266,21.8541,252620.0
2017-10-13 10:05:00,23.84,23.84,23.8,23.8,95324.0,21.8449,21.8449,21.8083,21.8083,95324.0
2017-10-13 10:10:00,23.8,23.84,23.79,23.83,68690.0,21.8083,21.8449,21.7991,21.8358,68690.0
2017-10-13 10:15:00,23.82,23.83,23.79,23.83,85291.0,21.8266,21.8358,21.7991,21.8358,85291.0
2017-10-13 10:20:00,23.83,23.85,23.83,23.84,110489.0,21.8358,21.8541,21.8358,21.8449,110489.0
2017-10-13 10:25:00,23.84,23.86,23.81,23.81,56595.0,21.8449,21.8633,21.8175,21.8175,56595.0
2017-10-13 10:30:00,23.8,23.81,23.79,23.8,96872.0,21.8083,21.8175,21.7991,21.8083,96872.0
2017-10-13 10:35:00,23.79,23.79,23.74,23.77,112027.0,21.7991,21.7991,21.7533,21.7808,112027.0
2017-10-13 10:40:00,23.77,23.79,23.74,23.78,127111.0,21.7808,21.7991,21.7533,21.79,127111.0
2017-10-13 10:45:00,23.79,23.81,23.79,23.81,54439.0,21.7991,21.8175,21.7991,21.8175,54439.0
2017-10-13 10:50:00,23.81,23.83,23.79,23.82,50237.0,21.8175,21.8358,21.7991,21.8266,50237.0
2017-10-13 10:55:00,23.81,23.81,23.76,23.78,51926.0,21.8175,21.8175,21.7716,21.79,51926.0
2017-10-13 11:00:00,23.79,23.8,23.76,23.76,33474.0,21.7991,21.8083,21.7716,21.7716,33474.0
2017-10-13 11:05:00,23.75,23.75,23.7,23.74,201224.0,21.7625,21.7625,21.7167,21.7533,201224.0
2017-10-13 11:10:00,23.74,23.76,23.74,23.76,88958.0,21.7533,21.7716,21.7533,21.7716,88958.0
2017-10-13 11:15:00,23.76,23.77,23.75,23.76,46932.0,21.7716,21.7808,21.7625,21.7716,46932.0
2017-10-13 11:20:00,23.77,23.78,23.76,23.77,59977.0,21.7808,21.79,21.7716,21.7808,59977.0
2017-10-13 11:25:00,23.77,23.78,23.77,23.78,17650.0,21.7808,21.79,21.7808,21.79,17650.0
2017-10-13 11:30:00,23.79,23.81,23.79,23.81,45100.0,21.7991,21.8175,21.7991,21.8175,45100.0
2017-10-13 11:35:00,23.8,23.82,23.79,23.82,47614.0,21.8083,21.8266,21.7991,21.8266,47614.0
2017-10-13 11:40:00,23.81,23.81,23.78,23.79,61646.0,21.8175,21.8175,21.79,21.7991,61646.0
2017-10-13 11:45:00,23.78,23.81,23.78,23.78,34075.0,21.79,21.8175,21.79,21.79,34075.0
2017-10-13 11:50:00,23.78,23.79,23.77,23.79,29324.0,21.79,21.7991,21.7808,21.7991,29324.0
2017-10-13 11:55:00,23.8,23.82,23.8,23.82,51308.0,21.8083,21.8266,21.8083,21.8266,51308.0
2017-10-13 12:00:00,23.83,23.83,23.81,23.81,20349.0,21.8358,21.8358,21.8175,21.8175,20349.0
2017-10-13 12:05:00,23.82,23.84,23.82,23.83,60603.0,21.8266,21.8449,21.8266,21.8358,60603.0
2017-10-13 12:10:00,23.84,23.84,23.8,23.8,22442.0,21.8449,21.8449,21.8083,21.8083,22442.0
2017-10-13 12:15:00,23.81,23.83,23.81,23.82,16513.0,21.8175,21.8358,21.8175,21.8266,16513.0
2017-10-13 12:20:00,23.81,23.82,23.81,23.82,49641.0,21.8175,21.8266,21.8175,21.8266,49641.0
2017-10-13 12:25:00,23.82,23.83,23.82,23.83,37307.0,21.8266,21.8358,21.8266,21.8358,37307.0
2017-10-13 12:30:00,23.83,23.85,23.83,23.84,37892.0,21.8358,21.8541,21.8358,21.8449,37892.0
2017-10-13 12:35:00,23.83,23.83,23.82,23.83,40795.0,21.8358,21.8358,21.8266,21.8358,40795.0
2017-10-13 12:40:00,23.82,23.83,23.81,23.82,26035.0,21.8266,21.8358,21.8175,21.8266,26035.0
2017-10-13 12:45:00,23.82,23.82,23.79,23.79,30080.0,21.8266,21.8266,21.7991,21.7991,30080.0
2017-10-13 12:50:00,23.78,23.82,23.78,23.81,45300.0,21.79,21.8266,21.79,21.8175,45300.0
2017-10-13 12:55:00,23.81,23.82,23.8,23.82,19200.0,21.8175,21.8266,21.8083,21.8266,19200.0
2017-10-13 13:00:00,23.81,23.81,23.8,23.8,11150.0,21.8175,21.8175,21.8083,21.8083,11150.0
2017-10-13 13:05:00,23.8,23.82,23.8,23.82,19745.0,21.8083,21.8266,21.8083,21.8266,19745.0
2017-10-13 13:10:00,23.82,23.82,23.81,23.82,38687.0,21.8266,21.8266,21.8175,21.8266,38687.0
2017-10-13 13:15:00,23.82,23.88,23.82,23.85,135412.0,21.8266,21.8816,21.8266,21.8541,135412.0
2017-10-13 13:20:00,23.85,23.85,23.83,23.84,17321.0,21.8541,21.8541,21.8358,21.8449,17321.0
2017-10-13 13:25:00,23.84,23.86,23.84,23.86,47200.0,21.8449,21.8633,21.8449,21.8633,47200.0
2017-10-13 13:30:00,23.86,23.86,23.85,23.85,29584.0,21.8633,21.8633,21.8541,21.8541,29584.0
2017-10-13 13:35:00,23.85,23.86,23.84,23.85,28724.0,21.8541,21.8633,21.8449,21.8541,28724.0
2017-10-13 13:40:00,23.86,23.86,23.85,23.86,29194.0,21.8633,21.8633,21.8541,21.8633,29194.0
2017-10-13 13:45:00,23.86,23.86,23.85,23.85,18930.0,21.8633,21.8633,21.8541,21.8541,18930.0
2017-10-13 13:50:00,23.85,23.86,23.85,23.86,2600.0,21.8541,21.8633,21.8541,21.8633,2600.0
2017-10-13 13:55:00,23.86,23.86,23.84,23.86,25478.0,21.8633,21.8633,21.8449,21.8633,25478.0
2017-10-13 14:00:00,23.87,23.89,23.86,23.86,113190.0,21.8724,21.8908,21.8633,21.8633,113190.0
2017-10-13 14:05:00,23.86,23.86,23.83,23.83,69430.0,21.8633,21.8633,21.8358,21.8358,69430.0
2017-10-13 14:10:00,23.84,23.84,23.82,23.83,27340.0,21.8449,21.8449,21.8266,21.8358,27340.0
2017-10-13 14:15:00,23.82,23.83,23.82,23.82,9694.0,21.8266,21.8358,21.8266,21.8266,9694.0
2017-10-13 14:20:00,23.82,23.83,23.82,23.83,48836.0,21.8266,21.8358,21.8266,21.8358,48836.0
2017-10-13 14:25:00,23.83,23.84,23.83,23.84,13190.0,21.8358,21.8449,21.8358,21.8449,13190.0
2017-10-13 14:30:00,23.83,23.83,23.82,23.83,15800.0,21.8358,21.8358,21.8266,21.8358,15800.0
2017-10-13 14:35:00,23.83,23.85,23.83,23.84,15084.0,21.8358,21.8541,21.8358,21.8449,15084.0
2017-10-13 14:40:00,23.83,23.84,23.83,23.84,21213.0,21.8358,21.8449,21.8358,21.8449,21213.0
2017-10-13 14:45:00,23.83,23.83,23.82,23.83,32397.0,21.8358,21.8358,21.8266,21.8358,32397.0
2017-10-13 14:50:00,23.83,23.83,23.83,23.83,24239.0,21.8358,21.8358,21.8358,21.8358,24239.0
2017-10-13 14:55:00,23.83,23.83,23.83,23.83,7400.0,21.8358,21.8358,21.8358,21.8358,7400.0
2017-10-13 15:00:00,23.83,23.84,23.83,23.84,40499.0,21.8358,21.8449,21.8358,21.8449,40499.0
2017-10-13 15:05:00,23.83,23.84,23.83,23.83,61600.0,21.8358,21.8449,21.8358,21.8358,61600.0
2017-10-13 15:10:00,23.83,23.85,23.82,23.83,66510.0,21.8358,21.8541,21.8266,21.8358,66510.0
2017-10-13 15:15:00,23.83,23.84,23.83,23.84,16174.0,21.8358,21.8449,21.8358,21.8449,16174.0
2017-10-13 15:20:00,23.83,23.84,23.83,23.84,58463.0,21.8358,21.8449,21.8358,21.8449,58463.0
2017-10-13 15:25:00,23.84,23.85,23.84,23.85,51112.0,21.8449,21.8541,21.8449,21.8541,51112.0
2017-10-13 15:30:00,23.85,23.86,23.84,23.85,38308.0,21.8541,21.8633,21.8449,21.8541,38308.0
2017-10-13 15:35:00,23.85,23.86,23.84,23.85,44454.0,21.8541,21.8633,21.8449,21.8541,44454.0
2017-10-13 15:40:00,23.85,23.89,23.85,23.86,91759.0,21.8541,21.8908,21.8541,21.8633,91759.0
2017-10-13 15:45:00,23.87,23.89,23.86,23.88,93324.0,21.8724,21.8908,21.8633,21.8816,93324.0
2017-10-13 15:50:00,23.88,23.9,23.86,23.86,66425.0,21.8816,21.8999,21.8633,21.8633,66425.0
2017-10-13 15:55:00,23.86,23.89,23.81,23.83,717109.0,21.8633,21.8908,21.8175,21.8358,717109.0
2017-10-16 09:30:00,23.86,23.87,23.8,23.84,156127.0,21.8633,21.8724,21.8083,21.8449,156127.0
2017-10-16 09:35:00,23.83,23.86,23.81,23.84,77840.0,21.8358,21.8633,21.8175,21.8449,77840.0
2017-10-16 09:40:00,23.85,23.88,23.84,23.86,100327.0,21.8541,21.8816,21.8449,21.8633,100327.0
2017-10-16 09:45:00,23.86,23.86,23.83,23.83,60377.0,21.8633,21.8633,21.8358,21.8358,60377.0
2017-10-16 09:50:00,23.82,23.84,23.81,23.83,89592.0,21.8266,21.8449,21.8175,21.8358,89592.0
2017-10-16 09:55:00,23.83,23.83,23.81,23.82,35793.0,21.8358,21.8358,21.8175,21.8266,35793.0
2017-10-16 10:00:00,23.82,23.82,23.78,23.8,46594.0,21.8266,21.8266,21.79,21.8083,46594.0
2017-10-16 10:05:00,23.8,23.8,23.76,23.77,154481.0,21.8083,21.8083,21.7716,21.7808,154481.0
2017-10-16 10:10:00,23.77,23.77,23.75,23.77,50391.0,21.7808,21.7808,21.7625,21.7808,50391.0
2017-10-16 10:15:00,23.77,23.78,23.75,23.76,78304.0,21.7808,21.79,21.7625,21.7716,78304.0
2017-10-16 10:20:00,23.77,23.79,23.77,23.79,71993.0,21.7808,21.7991,21.7808,21.7991,71993.0
2017-10-16 10:25:00,23.79,23.8,23.79,23.8,74979.0,21.7991,21.8083,21.7991,21.8083,74979.0
2017-10-16 10:30:00,23.79,23.81,23.79,23.79,83165.0,21.7991,21.8175,21.7991,21.7991,83165.0
2017-10-16 10:35:00,23.79,23.8,23.78,23.79,28985.0,21.7991,21.8083,21.79,21.7991,28985.0
2017-10-16 10:40:00,23.79,23.79,23.77,23.77,26749.0,21.7991,21.7991,21.7808,21.7808,26749.0
2017-10-16 10:45:00,23.77,23.77,23.69,23.69,199156.0,21.7808,21.7808,21.7075,21.7075,199156.0
2017-10-16 10:50:00,23.69,23.69,23.63,23.67,322576.0,21.7075,21.7075,21.6525,21.6892,322576.0
2017-10-16 10:55:00,23.67,23.68,23.66,23.66,111878.0,21.6892,21.6983,21.68,21.68,111878.0
2017-10-16 11:00:00,23.66,23.68,23.66,23.68,62871.0,21.68,21.6983,21.68,21.6983,62871.0
2017-10-16 11:05:00,23.68,23.68,23.66,23.68,61770.0,21.6983,21.6983,21.68,21.6983,61770.0
2017-10-16 11:10:00,23.69,23.69,23.66,23.66,46135.0,21.7075,21.7075,21.68,21.68,46135.0
2017-10-16 11:15:00,23.66,23.66,23.6,23.6,157426.0,21.68,21.68,21.625,21.625,157426.0
2017-10-16 11:20:00,23.6,23.63,23.58,23.62,128372.0,21.625,21.6525,21.6067,21.6434,128372.0
2017-10-16 11:25:00,23.62,23.65,23.62,23.65,56959.0,21.6434,21.6708,21.6434,21.6708,56959.0
2017-10-16 11:30:00,23.66,23.66,23.63,23.64,35309.0,21.68,21.68,21.6525,21.6617,35309.0
2017-10-16 11:35:00,23.64,23.65,23.61,23.61,27625.0,21.6617,21.6708,21.6342,21.6342,27625.0
2017-10-16 11:40:00,23.62,23.62,23.6,23.61,52071.0,21.6434,21.6434,21.625,21.6342,52071.0
2017-10-16 11:45:00,23.61,23.61,23.58,23.58,29721.0,21.6342,21.6342,21.6067,21.6067,29721.0
2017-10-16 11:50:00,23.58,23.6,23.58,23.6,50859.0,21.6067,21.625,21.6067,21.625,50859.0
2017-10-16 11:55:00,23.6,23.62,23.6,23.62,20138.0,21.625,21.6434,21.625,21.6434,20138.0
2017-10-16 12:00:00,23.61,23.62,23.57,23.57,63879.0,21.6342,21.6434,21.5975,21.5975,63879.0
2017-10-16 12:05:00,23.57,23.59,23.57,23.58,53429.0,21.5975,21.6159,21.5975,21.6067,53429.0
2017-10-16 12:10:00,23.58,23.6,23.58,23.58,23479.0,21.6067,21.625,21.6067,21.6067,23479.0
2017-10-16 12:15:00,23.58,23.61,23.58,23.6,62153.0,21.6067,21.6342,21.6067,21.625,62153.0
2017-10-16 12:20:00,23.61,23.61,23.58,23.61,39425.0,21.6342,21.6342,21.6067,21.6342,39425.0
2017-10-16 12:25:00,23.6,23.6,23.58,23.59,56330.0,21.625,21.625,21.6067,21.6159,56330.0
2017-10-16 12:30:00,23.59,23.64,23.59,23.64,46935.0,21.6159,21.6617,21.6159,21.6617,46935.0
2017-10-16 12:35:00,23.64,23.67,23.64,23.66,41314.0,21.6617,21.6892,21.6617,21.68,41314.0
2017-10-16 12:40:00,23.66,23.67,23.65,23.65,45207.0,21.68,21.6892,21.6708,21.6708,45207.0
2017-10-16 12:45:00,23.65,23.65,23.64,23.65,1300.0,21.6708,21.6708,21.6617,21.6708,1300.0
2017-10-16 12:50:00,23.64,23.66,23.64,23.65,40942.0,21.6617,21.68,21.6617,21.6708,40942.0
2017-10-16 12:55:00,23.64,23.64,23.62,23.62,32359.0,21.6617,21.6617,21.6434,21.6434,32359.0
2017-10-16 13:00:00,23.61,23.63,23.61,23.63,7711.0,21.6342,21.6525,21.6342,21.6525,7711.0
2017-10-16 13:05:00,23.63,23.63,23.62,23.62,12883.0,21.6525,21.6525,21.6434,21.6434,12883.0
2017-10-16 13:10:00,23.62,23.62,23.62,23.62,23739.0,21.6434,21.6434,21.6434,21.6434,23739.0
2017-10-16 13:15:00,23.63,23.63,23.6,23.6,25188.0,21.6525,21.6525,21.625,21.625,25188.0
2017-10-16 13:20:00,23.6,23.6,23.55,23.56,120868.0,21.625,21.625,21.5792,21.5884,120868.0
2017-10-16 13:25:00,23.57,23.59,23.57,23.58,30100.0,21.5975,21.6159,21.5975,21.6067,30100.0
2017-10-16 13:30:00,23.58,23.58,23.54,23.55,57625.0,21.6067,21.6067,21.57,21.5792,57625.0
2017-10-16 13:35:00,23.56,23.57,23.56,23.57,49248.0,21.5884,21.5975,21.5884,21.5975,49248.0
2017-10-16 13:40:00,23.58,23.6,23.58,23.59,32800.0,21.6067,21.625,21.6067,21.6159,32800.0
2017-10-16 13:45:00,23.58,23.58,23.56,23.58,39955.0,21.6067,21.6067,21.5884,21.6067,39955.0
2017-10-16 13:50:00,23.58,23.62,23.58,23.62,89964.0,21.6067,21.6434,21.6067,21.6434,89964.0
2017-10-16 13:55:00,23.62,23.66,23.62,23.62,68696.0,21.6434,21.68,21.6434,21.6434,68696.0
2017-10-16 14:00:00,23.63,23.63,23.61,23.62,15750.0,21.6525,21.6525,21.6342,21.6434,15750.0
2017-10-16 14:05:00,23.61,23.62,23.6,23.61,25881.0,21.6342,21.6434,21.625,21.6342,25881.0
2017-10-16 14:10:00,23.61,23.61,23.52,23.55,125667.0,21.6342,21.6342,21.5517,21.5792,125667.0
2017-10-16 14:15:00,23.55,23.55,23.51,23.52,144211.0,21.5792,21.5792,21.5426,21.5517,144211.0
2017-10-16 14:20:00,23.52,23.57,23.52,23.56,94819.0,21.5517,21.5975,21.5517,21.5884,94819.0
2017-10-16 14:25:00,23.56,23.56,23.5,23.5,71843.0,21.5884,21.5884,21.5334,21.5334,71843.0
2017-10-16 14:30:00,23.5,23.5,23.46,23.48,163564.0,21.5334,21.5334,21.4967,21.5151,163564.0
2017-10-16 14:35:00,23.48,23.48,23.43,23.46,205273.0,21.5151,21.5151,21.4693,21.4967,205273.0
2017-10-16 14:40:00,23.46,23.47,23.44,23.45,65527.0,21.4967,21.5059,21.4784,21.4876,65527.0
2017-10-16 14:45:00,23.44,23.48,23.43,23.48,141776.0,21.4784,21.5151,21.4693,21.5151,141776.0
2017-10-16 14:50:00,23.48,23.49,23.47,23.47,195774.0,21.5151,21.5242,21.5059,21.5059,195774.0
2017-10-16 14:55:00,23.47,23.48,23.44,23.44,127864.0,21.5059,21.5151,21.4784,21.4784,127864.0
2017-10-16 15:00:00,23.44,23.44,23.31,23.32,318912.0,21.4784,21.4784,21.3593,21.3685,318912.0
2017-10-16 15:05:00,23.33,23.39,23.31,23.39,161310.0,21.3776,21.4326,21.3593,21.4326,161310.0
2017-10-16 15:10:00,23.39,23.39,23.36,23.37,130797.0,21.4326,21.4326,21.4051,21.4143,130797.0
2017-10-16 15:15:00,23.37,23.4,23.35,23.37,116940.0,21.4143,21.4418,21.3959,21.4143,116940.0
2017-10-16 15:20:00,23.36,23.4,23.36,23.38,122637.0,21.4051,21.4418,21.4051,21.4234,122637.0
2017-10-16 15:25:00,23.38,23.38,23.36,23.37,77700.0,21.4234,21.4234,21.4051,21.4143,77700.0
2017-10-16 15:30:00,23.36,23.38,23.35,23.36,153584.0,21.4051,21.4234,21.3959,21.4051,153584.0
2017-10-16 15:35:00,23.36,23.37,23.35,23.35,139321.0,21.4051,21.4143,21.3959,21.3959,139321.0
2017-10-16 15:40:00,23.35,23.37,23.34,23.36,216518.0,21.3959,21.4143,21.3868,21.4051,216518.0
2017-10-16 15:45:00,23.36,23.38,23.36,23.36,179767.0,21.4051,21.4234,21.4051,21.4051,179767.0
2017-10-16 15:50:00,23.36,23.4,23.35,23.4,177935.0,21.4051,21.4418,21.3959,21.4418,177935.0
2017-10-16 15:55:00,23.4,23.48,23.4,23.46,692939.0,21.4418,21.5151,21.4418,21.4967,692939.0
2017-10-17 09:30:00,23.3,23.3,23.24,23.29,270527.0,21.3501,21.3501,21.2952,21.341,270527.0
2017-10-17 09:35:00,23.3,23.37,23.28,23.33,102852.0,21.3501,21.4143,21.3318,21.3776,102852.0
2017-10-17 09:40:00,23.32,23.36,23.31,23.36,122598.0,21.3685,21.4051,21.3593,21.4051,122598.0
2017-10-17 09:45:00,23.37,23.4,23.35,23.36,82623.0,21.4143,21.4418,21.3959,21.4051,82623.0
2017-10-17 09:50:00,23.36,23.36,23.33,23.33,71143.0,21.4051,21.4051,21.3776,21.3776,71143.0
2017-10-17 09:55:00,23.32,23.36,23.32,23.36,91982.0,21.3685,21.4051,21.3685,21.4051,91982.0
2017-10-17 10:00:00,23.35,23.35,23.28,23.31,80387.0,21.3959,21.3959,21.3318,21.3593,80387.0
2017-10-17 10:05:00,23.31,23.33,23.31,23.33,42204.0,21.3593,21.3776,21.3593,21.3776,42204.0
2017-10-17 10:10:00,23.33,23.33,23.32,23.32,21670.0,21.3776,21.3776,21.3685,21.3685,21670.0
2017-10-17 10:15:00,23.32,23.33,23.32,23.32,20302.0,21.3685,21.3776,21.3685,21.3685,20302.0
2017-10-17 10:20:00,23.33,23.34,23.31,23.32,76163.0,21.3776,21.3868,21.3593,21.3685,76163.0
2017-10-17 10:25:00,23.31,23.34,23.3,23.34,128074.0,21.3593,21.3868,21.3501,21.3868,128074.0
2017-10-17 10:30:00,23.34,23.38,23.34,23.38,139193.0,21.3868,21.4234,21.3868,21.4234,139193.0
2017-10-17 10:35:00,23.39,23.39,23.33,23.33,52790.0,21.4326,21.4326,21.3776,21.3776,52790.0
2017-10-17 10:40:00,23.34,23.4,23.34,23.38,126305.0,21.3868,21.4418,21.3868,21.4234,126305.0
2017-10-17 10:45:00,23.38,23.41,23.34,23.35,91793.0,21.4234,21.4509,21.3868,21.3959,91793.0
2017-10-17 10:50:00,23.35,23.35,23.34,23.34,60164.0,21.3959,21.3959,21.3868,21.3868,60164.0
2017-10-17 10:55:00,23.34,23.35,23.33,23.33,79386.0,21.3868,21.3959,21.3776,21.3776,79386.0
2017-10-17 11:00:00,23.33,23.33,23.32,23.33,40720.0,21.3776,21.3776,21.3685,21.3776,40720.0
2017-10-17 11:05:00,23.33,23.33,23.31,23.31,43899.0,21.3776,21.3776,21.3593,21.3593,43899.0
2017-10-17 11:10:00,23.3,23.3,23.23,23.26,99036.0,21.3501,21.3501,21.286,21.3135,99036.0
2017-10-17 11:15:00,23.25,23.25,23.23,23.24,96286.0,21.3043,21.3043,21.286,21.2952,96286.0
2017-10-17 11:20:00,23.23,23.26,23.23,23.26,54758.0,21.286,21.3135,21.286,21.3135,54758.0
2017-10-17 11:25:00,23.26,23.3,23.25,23.29,72211.0,21.3135,21.3501,21.3043,21.341,72211.0
2017-10-17 11:30:00,23.28,23.28,23.27,23.27,41854.0,21.3318,21.3318,21.3226,21.3226,41854.0
2017-10-17 11:35:00,23.27,23.32,23.27,23.32,117020.0,21.3226,21.3685,21.3226,21.3685,117020.0
2017-10-17 11:40:00,23.32,23.34,23.31,23.32,21931.0,21.3685,21.3868,21.3593,21.3685,21931.0
2017-10-17 11:45:00,23.32,23.32,23.31,23.31,26216.0,21.3685,21.3685,21.3593,21.3593,26216.0
2017-10-17 11:50:00,23.31,23.34,23.31,23.34,56560.0,21.3593,21.3868,21.3593,21.3868,56560.0
2017-10-17 11:55:00,23.34,23.34,23.33,23.34,46108.0,21.3868,21.3868,21.3776,21.3868,46108.0
2017-10-17 12:00:00,23.34,23.36,23.33,23.36,47078.0,21.3868,21.4051,21.3776,21.4051,47078.0
2017-10-17 12:05:00,23.37,23.39,23.35,23.38,87405.0,21.4143,21.4326,21.3959,21.4234,87405.0
2017-10-17 12:10:00,23.39,23.4,23.36,23.36,69129.0,21.4326,21.4418,21.4051,21.4051,69129.0
2017-10-17 12:15:00,23.36,23.39,23.36,23.37,84100.0,21.4051,21.4326,21.4051,21.4143,84100.0
2017-10-17 12:20:00,23.36,23.38,23.34,23.38,34752.0,21.4051,21.4234,21.3868,21.4234,34752.0
2017-10-17 12:25:00,23.38,23.38,23.36,23.37,62981.0,21.4234,21.4234,21.4051,21.4143,62981.0
2017-10-17 12:30:00,23.38,23.43,23.38,23.43,85401.0,21.4234,21.4693,21.4234,21.4693,85401.0
2017-10-17 12:35:00,23.43,23.46,23.42,23.42,174788.0,21.4693,21.4967,21.4601,21.4601,174788.0
2017-10-17 12:40:00,23.42,23.43,23.41,23.41,30175.0,21.4601,21.4693,21.4509,21.4509,30175.0
2017-10-17 12:45:00,23.41,23.43,23.41,23.42,54070.0,21.4509,21.4693,21.4509,21.4601,54070.0
2017-10-17 12:50:00,23.42,23.43,23.42,23.42,50675.0,21.4601,21.4693,21.4601,21.4601,50675.0
2017-10-17 12:55:00,23.41,23.41,23.39,23.39,32300.0,21.4509,21.4509,21.4326,21.4326,32300.0
2017-10-17 13:00:00,23.4,23.4,23.36,23.37,77592.0,21.4418,21.4418,21.4051,21.4143,77592.0
2017-10-17 13:05:00,23.38,23.39,23.38,23.39,23898.0,21.4234,21.4326,21.4234,21.4326,23898.0
2017-10-17 13:10:00,23.39,23.4,23.39,23.39,42447.0,21.4326,21.4418,21.4326,21.4326,42447.0
2017-10-17 13:15:00,23.39,23.39,23.33,23.33,48439.0,21.4326,21.4326,21.3776,21.3776,48439.0
2017-10-17 13:20:00,23.33,23.35,23.33,23.34,32712.0,21.3776,21.3959,21.3776,21.3868,32712.0
2017-10-17 13:25:00,23.34,23.34,23.34,23.34,22527.0,21.3868,21.3868,21.3868,21.3868,22527.0
2017-10-17 13:30:00,23.35,23.36,23.34,23.34,85214.0,21.3959,21.4051,21.3868,21.3868,85214.0
2017-10-17 13:35:00,23.35,23.38,23.35,23.36,102651.0,21.3959,21.4234,21.3959,21.4051,102651.0
2017-10-17 13:40:00,23.36,23.37,23.35,23.35,15782.0,21.4051,21.4143,21.3959,21.3959,15782.0
2017-10-17 13:45:00,23.36,23.39,23.36,23.39,30615.0,21.4051,21.4326,21.4051,21.4326,30615.0
2017-10-17 13:50:00,23.39,23.39,23.37,23.37,18978.0,21.4326,21.4326,21.4143,21.4143,18978.0
2017-10-17 13:55:00,23.37,23.4,23.37,23.39,45002.0,21.4143,21.4418,21.4143,21.4326,45002.0
2017-10-17 14:00:00,23.4,23.42,23.4,23.42,40099.0,21.4418,21.4601,21.4418,21.4601,40099.0
2017-10-17 14:05:00,23.42,23.42,23.4,23.4,105832.0,21.4601,21.4601,21.4418,21.4418,105832.0
2017-10-17 14:10:00,23.39,23.45,23.39,23.44,49227.0,21.4326,21.4876,21.4326,21.4784,49227.0
2017-10-17 14:15:00,23.44,23.5,23.44,23.5,261112.0,21.4784,21.5334,21.4784,21.5334,261112.0
2017-10-17 14:20:00,23.5,23.51,23.48,23.51,154395.0,21.5334,21.5426,21.5151,21.5426,154395.0
2017-10-17 14:25:00,23.5,23.5,23.45,23.48,174316.0,21.5334,21.5334,21.4876,21.5151,174316.0
2017-10-17 14:30:00,23.48,23.48,23.44,23.45,127726.0,21.5151,21.5151,21.4784,21.4876,127726.0
2017-10-17 14:35:00,23.46,23.47,23.44,23.46,100763.0,21.4967,21.5059,21.4784,21.4967,100763.0
2017-10-17 14:40:00,23.47,23.47,23.43,23.43,46296.0,21.5059,21.5059,21.4693,21.4693,46296.0
2017-10-17 14:45:00,23.43,23.44,23.42,23.42,76492.0,21.4693,21.4784,21.4601,21.4601,76492.0
2017-10-17 14:50:00,23.42,23.44,23.42,23.44,41700.0,21.4601,21.4784,21.4601,21.4784,41700.0
2017-10-17 14:55:00,23.44,23.45,23.43,23.45,13877.0,21.4784,21.4876,21.4693,21.4876,13877.0
2017-10-17 15:00:00,23.45,23.45,23.43,23.43,42548.0,21.4876,21.4876,21.4693,21.4693,42548.0
2017-10-17 15:05:00,23.44,23.46,23.44,23.45,11110.0,21.4784,21.4967,21.4784,21.4876,11110.0
2017-10-17 15:10:00,23.45,23.48,23.45,23.46,28125.0,21.4876,21.5151,21.4876,21.4967,28125.0
2017-10-17 15:15:00,23.46,23.47,23.45,23.46,31050.0,21.4967,21.5059,21.4876,21.4967,31050.0
2017-10-17 15:20:00,23.45,23.48,23.45,23.48,53980.0,21.4876,21.5151,21.4876,21.5151,53980.0
2017-10-17 15:25:00,23.48,23.48,23.45,23.45,129216.0,21.5151,21.5151,21.4876,21.4876,129216.0
2017-10-17 15:30:00,23.46,23.47,23.45,23.47,53941.0,21.4967,21.5059,21.4876,21.5059,53941.0
2017-10-17 15:35:00,23.47,23.47,23.45,23.47,112318.0,21.5059,21.5059,21.4876,21.5059,112318.0
2017-10-17 15:40:00,23.47,23.48,23.45,23.45,102315.0,21.5059,21.5151,21.4876,21.4876,102315.0
2017-10-17 15:45:00,23.46,23.47,23.43,23.45,98800.0,21.4967,21.5059,21.4693,21.4876,98800.0
2017-10-17 15:50:00,23.45,23.47,23.45,23.45,58578.0,21.4876,21.5059,21.4876,21.4876,58578.0
2017-10-17 15:55:00,23.45,23.47,23.42,23.42,278135.0,21.4876,21.5059,21.4601,21.4601,278135.0
2017-10-18 09:30:00,23.35,23.49,23.35,23.44,294560.0,21.3959,21.5242,21.3959,21.4784,294560.0
2017-10-18 09:35:00,23.44,23.46,23.4,23.45,96267.0,21.4784,21.4967,21.4418,21.4876,96267.0
2017-10-18 09:40:00,23.45,23.47,23.42,23.42,84933.0,21.4876,21.5059,21.4601,21.4601,84933.0
2017-10-18 09:45:00,23.43,23.44,23.4,23.41,79556.0,21.4693,21.4784,21.4418,21.4509,79556.0
2017-10-18 09:50:00,23.41,23.42,23.37,23.4,81610.0,21.4509,21.4601,21.4143,21.4418,81610.0
2017-10-18 09:55:00,23.41,23.42,23.39,23.4,59696.0,21.4509,21.4601,21.4326,21.4418,59696.0
2017-10-18 10:00:00,23.4,23.4,23.37,23.39,42217.0,21.4418,21.4418,21.4143,21.4326,42217.0
2017-10-18 10:05:00,23.39,23.39,23.36,23.38,40771.0,21.4326,21.4326,21.4051,21.4234,40771.0
2017-10-18 10:10:00,23.38,23.38,23.35,23.35,17010.0,21.4234,21.4234,21.3959,21.3959,17010.0
2017-10-18 10:15:00,23.35,23.35,23.31,23.33,117956.0,21.3959,21.3959,21.3593,21.3776,117956.0
2017-10-18 10:20:00,23.33,23.36,23.33,23.34,86365.0,21.3776,21.4051,21.3776,21.3868,86365.0
2017-10-18 10:25:00,23.34,23.34,23.32,23.32,37397.0,21.3868,21.3868,21.3685,21.3685,37397.0
2017-10-18 10:30:00,23.33,23.36,23.33,23.36,60498.0,21.3776,21.4051,21.3776,21.4051,60498.0
2017-10-18 10:35:00,23.36,23.38,23.35,23.38,104942.0,21.4051,21.4234,21.3959,21.4234,104942.0
2017-10-18 10:40:00,23.39,23.39,23.36,23.38,25105.0,21.4326,21.4326,21.4051,21.4234,25105.0
2017-10-18 10:45:00,23.38,23.38,23.34,23.35,42844.0,21.4234,21.4234,21.3868,21.3959,42844.0
2017-10-18 10:50:00,23.35,23.35,23.33,23.34,36285.0,21.3959,21.3959,21.3776,21.3868,36285.0
2017-10-18 10:55:00,23.33,23.34,23.32,23.34,43013.0,21.3776,21.3868,21.3685,21.3868,43013.0
2017-10-18 11:00:00,23.34,23.34,23.32,23.32,27764.0,21.3868,21.3868,21.3685,21.3685,27764.0
2017-10-18 11:05:00,23.32,23.32,23.28,23.31,120767.0,21.3685,21.3685,21.3318,21.3593,120767.0
2017-10-18 11:10:00,23.3,23.3,23.27,23.29,42488.0,21.3501,21.3501,21.3226,21.341,42488.0
2017-10-18 11:15:00,23.3,23.3,23.28,23.28,13101.0,21.3501,21.3501,21.3318,21.3318,13101.0
2017-10-18 11:20:00,23.28,23.29,23.27,23.29,45360.0,21.3318,21.341,21.3226,21.341,45360.0
2017-10-18 11:25:00,23.29,23.29,23.29,23.29,30109.0,21.341,21.341,21.341,21.341,30109.0
2017-10-18 11:30:00,23.3,23.31,23.29,23.31,42390.0,21.3501,21.3593,21.341,21.3593,42390.0
2017-10-18 11:35:00,23.31,23.33,23.31,23.33,46633.0,21.3593,21.3776,21.3593,21.3776,46633.0
2017-10-18 11:40:00,23.33,23.39,23.33,23.37,61969.0,21.3776,21.4326,21.3776,21.4143,61969.0
2017-10-18 11:45:00,23.36,23.36,23.33,23.34,25632.0,21.4051,21.4051,21.3776,21.3868,25632.0
2017-10-18 11:50:00,23.34,23.36,23.33,23.36,26206.0,21.3868,21.4051,21.3776,21.4051,26206.0
2017-10-18 11:55:00,23.36,23.37,23.36,23.36,41311.0,21.4051,21.4143,21.4051,21.4051,41311.0
2017-10-18 12:00:00,23.35,23.35,23.33,23.34,37272.0,21.3959,21.3959,21.3776,21.3868,37272.0
2017-10-18 12:05:00,23.35,23.35,23.32,23.33,21349.0,21.3959,21.3959,21.3685,21.3776,21349.0
2017-10-18 12:10:00,23.33,23.33,23.3,23.31,51464.0,21.3776,21.3776,21.3501,21.3593,51464.0
2017-10-18 12:15:00,23.3,23.33,23.3,23.33,27755.0,21.3501,21.3776,21.3501,21.3776,27755.0
2017-10-18 12:20:00,23.34,23.36,23.34,23.34,78017.0,21.3868,21.4051,21.3868,21.3868,78017.0
2017-10-18 12:25:00,23.34,23.35,23.34,23.35,26365.0,21.3868,21.3959,21.3868,21.3959,26365.0
2017-10-18 12:30:00,23.35,23.36,23.35,23.35,31504.0,21.3959,21.4051,21.3959,21.3959,31504.0
2017-10-18 12:35:00,23.35,23.36,23.34,23.35,37594.0,21.3959,21.4051,21.3868,21.3959,37594.0
2017-10-18 12:40:00,23.35,23.36,23.35,23.35,26138.0,21.3959,21.4051,21.3959,21.3959,26138.0
2017-10-18 12:45:00,23.35,23.35,23.33,23.33,74398.0,21.3959,21.3959,21.3776,21.3776,74398.0
2017-10-18 12:50:00,23.33,23.33,23.3,23.31,87677.0,21.3776,21.3776,21.3501,21.3593,87677.0
2017-10-18 12:55:00,23.31,23.31,23.3,23.31,41477.0,21.3593,21.3593,21.3501,21.3593,41477.0
2017-10-18 13:00:00,23.31,23.32,23.31,23.31,21813.0,21.3593,21.3685,21.3593,21.3593,21813.0
2017-10-18 13:05:00,23.31,23.31,23.31,23.31,1789.0,21.3593,21.3593,21.3593,21.3593,1789.0
2017-10-18 13:10:00,23.31,23.33,23.31,23.33,24570.0,21.3593,21.3776,21.3593,21.3776,24570.0
2017-10-18 13:15:00,23.32,23.32,23.31,23.31,5576.0,21.3685,21.3685,21.3593,21.3593,5576.0
2017-10-18 13:20:00,23.31,23.32,23.31,23.32,32300.0,21.3593,21.3685,21.3593,21.3685,32300.0
2017-10-18 13:25:00,23.32,23.33,23.32,23.33,29350.0,21.3685,21.3776,21.3685,21.3776,29350.0
2017-10-18 13:30:00,23.33,23.34,23.33,23.34,20950.0,21.3776,21.3868,21.3776,21.3868,20950.0
2017-10-18 13:35:00,23.33,23.33,23.32,23.32,33942.0,21.3776,21.3776,21.3685,21.3685,33942.0
2017-10-18 13:40:00,23.33,23.34,23.33,23.34,18738.0,21.3776,21.3868,21.3776,21.3868,18738.0
2017-10-18 13:45:00,23.33,23.33,23.33,23.33,8113.0,21.3776,21.3776,21.3776,21.3776,8113.0
2017-10-18 13:50:00,23.33,23.34,23.33,23.34,66800.0,21.3776,21.3868,21.3776,21.3868,66800.0
2017-10-18 13:55:00,23.34,23.34,23.34,23.34,5950.0,21.3868,21.3868,21.3868,21.3868,5950.0
2017-10-18 14:00:00,23.34,23.36,23.34,23.36,23093.0,21.3868,21.4051,21.3868,21.4051,23093.0
2017-10-18 14:05:00,23.35,23.35,23.35,23.35,14739.0,21.3959,21.3959,21.3959,21.3959,14739.0
2017-10-18 14:10:00,23.35,23.35,23.34,23.35,22198.0,21.3959,21.3959,21.3868,21.3959,22198.0
2017-10-18 14:15:00,23.35,23.35,23.34,23.34,4166.0,21.3959,21.3959,21.3868,21.3868,4166.0
2017-10-18 14:20:00,23.35,23.35,23.35,23.35,5600.0,21.3959,21.3959,21.3959,21.3959,5600.0
2017-10-18 14:25:00,23.34,23.38,23.34,23.37,27872.0,21.3868,21.4234,21.3868,21.4143,27872.0
2017-10-18 14:30:00,23.37,23.39,23.36,23.39,29347.0,21.4143,21.4326,21.4051,21.4326,29347.0
2017-10-18 14:35:00,23.39,23.39,23.38,23.39,27342.0,21.4326,21.4326,21.4234,21.4326,27342.0
2017-10-18 14:40:00,23.39,23.39,23.37,23.37,13700.0,21.4326,21.4326,21.4143,21.4143,13700.0
2017-10-18 14:45:00,23.36,23.37,23.35,23.35,51512.0,21.4051,21.4143,21.3959,21.3959,51512.0
2017-10-18 14:50:00,23.35,23.36,23.35,23.35,44943.0,21.3959,21.4051,21.3959,21.3959,44943.0
2017-10-18 14:55:00,23.35,23.36,23.34,23.34,24321.0,21.3959,21.4051,21.3868,21.3868,24321.0
2017-10-18 15:00:00,23.34,23.35,23.33,23.34,61596.0,21.3868,21.3959,21.3776,21.3868,61596.0
2017-10-18 15:05:00,23.34,23.35,23.33,23.34,24285.0,21.3868,21.3959,21.3776,21.3868,24285.0
2017-10-18 15:10:00,23.34,23.36,23.34,23.34,59411.0,21.3868,21.4051,21.3868,21.3868,59411.0
2017-10-18 15:15:00,23.35,23.35,23.34,23.35,63350.0,21.3959,21.3959,21.3868,21.3959,63350.0
2017-10-18 15:20:00,23.35,23.36,23.34,23.36,49652.0,21.3959,21.4051,21.3868,21.4051,49652.0
2017-10-18 15:25:00,23.36,23.36,23.34,23.34,27770.0,21.4051,21.4051,21.3868,21.3868,27770.0
2017-10-18 15:30:00,23.34,23.35,23.33,23.35,28039.0,21.3868,21.3959,21.3776,21.3959,28039.0
2017-10-18 15:35:00,23.35,23.36,23.35,23.35,23683.0,21.3959,21.4051,21.3959,21.3959,23683.0
2017-10-18 15:40:00,23.35,23.36,23.33,23.33,81161.0,21.3959,21.4051,21.3776,21.3776,81161.0
2017-10-18 15:45:00,23.34,23.34,23.33,23.33,65749.0,21.3868,21.3868,21.3776,21.3776,65749.0
2017-10-18 15:50:00,23.33,23.33,23.32,23.33,45733.0,21.3776,21.3776,21.3685,21.3776,45733.0
2017-10-18 15:55:00,23.33,23.34,23.33,23.34,158324.0,21.3776,21.3868,21.3776,21.3868,158324.0
2017-10-19 09:30:00,23.46,23.49,23.43,23.49,166879.0,21.4967,21.5242,21.4693,21.5242,166879.0
2017-10-19 09:35:00,23.49,23.5,23.45,23.45,88876.0,21.5242,21.5334,21.4876,21.4876,88876.0
2017-10-19 09:40:00,23.45,23.5,23.45,23.46,121867.0,21.4876,21.5334,21.4876,21.4967,121867.0
2017-10-19 09:45:00,23.47,23.49,23.43,23.43,70466.0,21.5059,21.5242,21.4693,21.4693,70466.0
2017-10-19 09:50:00,23.43,23.43,23.4,23.43,85674.0,21.4693,21.4693,21.4418,21.4693,85674.0
2017-10-19 09:55:00,23.42,23.42,23.38,23.4,90113.0,21.4601,21.4601,21.4234,21.4418,90113.0
2017-10-19 10:00:00,23.4,23.43,23.39,23.41,140636.0,21.4418,21.4693,21.4326,21.4509,140636.0
2017-10-19 10:05:00,23.4,23.42,23.4,23.4,69985.0,21.4418,21.4601,21.4418,21.4418,69985.0
2017-10-19 10:10:00,23.41,23.45,23.4,23.45,62313.0,21.4509,21.4876,21.4418,21.4876,62313.0
2017-10-19 10:15:00,23.44,23.44,23.38,23.41,125181.0,21.4784,21.4784,21.4234,21.4509,125181.0
2017-10-19 10:20:00,23.4,23.41,23.39,23.4,31443.0,21.4418,21.4509,21.4326,21.4418,31443.0
2017-10-19 10:25:00,23.39,23.4,23.37,23.39,139353.0,21.4326,21.4418,21.4143,21.4326,139353.0
2017-10-19 10:30:00,23.39,23.42,23.39,23.42,57237.0,21.4326,21.4601,21.4326,21.4601,57237.0
2017-10-19 10:35:00,23.42,23.42,23.4,23.42,22804.0,21.4601,21.4601,21.4418,21.4601,22804.0
2017-10-19 10:40:00,23.42,23.48,23.42,23.48,93992.0,21.4601,21.5151,21.4601,21.5151,93992.0
2017-10-19 10:45:00,23.49,23.52,23.48,23.48,97701.0,21.5242,21.5517,21.5151,21.5151,97701.0
2017-10-19 10:50:00,23.49,23.51,23.48,23.5,58255.0,21.5242,21.5426,21.5151,21.5334,58255.0
2017-10-19 10:55:00,23.51,23.51,23.48,23.5,52079.0,21.5426,21.5426,21.5151,21.5334,52079.0
2017-10-19 11:00:00,23.5,23.55,23.5,23.52,142755.0,21.5334,21.5792,21.5334,21.5517,142755.0
2017-10-19 11:05:00,23.52,23.56,23.52,23.53,104124.0,21.5517,21.5884,21.5517,21.5609,104124.0
2017-10-19 11:10:00,23.53,23.54,23.52,23.53,42123.0,21.5609,21.57,21.5517,21.5609,42123.0
2017-10-19 11:15:00,23.54,23.57,23.54,23.56,102310.0,21.57,21.5975,21.57,21.5884,102310.0
2017-10-19 11:20:00,23.55,23.56,23.52,23.55,56653.0,21.5792,21.5884,21.5517,21.5792,56653.0
2017-10-19 11:25:00,23.54,23.55,23.53,23.54,54423.0,21.57,21.5792,21.5609,21.57,54423.0
2017-10-19 11:30:00,23.54,23.56,23.52,23.53,87809.0,21.57,21.5884,21.5517,21.5609,87809.0
2017-10-19 11:35:00,23.53,23.53,23.49,23.49,50331.0,21.5609,21.5609,21.5242,21.5242,50331.0
2017-10-19 11:40:00,23.5,23.51,23.49,23.51,40256.0,21.5334,21.5426,21.5242,21.5426,40256.0
2017-10-19 11:45:00,23.51,23.52,23.5,23.5,26021.0,21.5426,21.5517,21.5334,21.5334,26021.0
2017-10-19 11:50:00,23.5,23.51,23.49,23.5,22735.0,21.5334,21.5426,21.5242,21.5334,22735.0
2017-10-19 11:55:00,23.5,23.5,23.47,23.47,31321.0,21.5334,21.5334,21.5059,21.5059,31321.0
2017-10-19 12:00:00,23.47,23.49,23.47,23.48,22033.0,21.5059,21.5242,21.5059,21.5151,22033.0
2017-10-19 12:05:00,23.47,23.48,23.46,23.46,25320.0,21.5059,21.5151,21.4967,21.4967,25320.0
2017-10-19 12:10:00,23.46,23.47,23.45,23.46,28823.0,21.4967,21.5059,21.4876,21.4967,28823.0
2017-10-19 12:15:00,23.45,23.47,23.45,23.47,17795.0,21.4876,21.5059,21.4876,21.5059,17795.0
2017-10-19 12:20:00,23.47,23.49,23.47,23.47,28105.0,21.5059,21.5242,21.5059,21.5059,28105.0
2017-10-19 12:25:00,23.46,23.47,23.45,23.46,38806.0,21.4967,21.5059,21.4876,21.4967,38806.0
2017-10-19 12:30:00,23.46,23.47,23.45,23.46,24466.0,21.4967,21.5059,21.4876,21.4967,24466.0
2017-10-19 12:35:00,23.46,23.47,23.46,23.46,10599.0,21.4967,21.5059,21.4967,21.4967,10599.0
2017-10-19 12:40:00,23.46,23.47,23.46,23.47,14850.0,21.4967,21.5059,21.4967,21.5059,14850.0
2017-10-19 12:45:00,23.47,23.48,23.47,23.48,20411.0,21.5059,21.5151,21.5059,21.5151,20411.0
2017-10-19 12:50:00,23.47,23.49,23.47,23.47,32179.0,21.5059,21.5242,21.5059,21.5059,32179.0
2017-10-19 12:55:00,23.47,23.47,23.46,23.47,12100.0,21.5059,21.5059,21.4967,21.5059,12100.0
2017-10-19 13:00:00,23.48,23.5,23.47,23.47,15750.0,21.5151,21.5334,21.5059,21.5059,15750.0
2017-10-19 13:05:00,23.46,23.47,23.46,23.47,29081.0,21.4967,21.5059,21.4967,21.5059,29081.0
2017-10-19 13:10:00,23.47,23.47,23.46,23.47,9700.0,21.5059,21.5059,21.4967,21.5059,9700.0
2017-10-19 13:15:00,23.47,23.47,23.45,23.45,70678.0,21.5059,21.5059,21.4876,21.4876,70678.0
2017-10-19 13:20:00,23.45,23.45,23.43,23.43,33691.0,21.4876,21.4876,21.4693,21.4693,33691.0
2017-10-19 13:25:00,23.43,23.45,23.43,23.44,50182.0,21.4693,21.4876,21.4693,21.4784,50182.0
2017-10-19 13:30:00,23.45,23.46,23.45,23.45,50751.0,21.4876,21.4967,21.4876,21.4876,50751.0
2017-10-19 13:35:00,23.44,23.44,23.44,23.44,1800.0,21.4784,21.4784,21.4784,21.4784,1800.0
2017-10-19 13:40:00,23.44,23.45,23.44,23.45,10748.0,21.4784,21.4876,21.4784,21.4876,10748.0
2017-10-19 13:45:00,23.44,23.44,23.43,23.43,15950.0,21.4784,21.4784,21.4693,21.4693,15950.0
2017-10-19 13:50:00,23.43,23.44,23.43,23.44,24400.0,21.4693,21.4784,21.4693,21.4784,24400.0
2017-10-19 13:55:00,23.44,23.44,23.43,23.44,23159.0,21.4784,21.4784,21.4693,21.4784,23159.0
2017-10-19 14:00:00,23.44,23.44,23.44,23.44,16000.0,21.4784,21.4784,21.4784,21.4784,16000.0
2017-10-19 14:05:00,23.45,23.46,23.45,23.46,34650.0,21.4876,21.4967,21.4876,21.4967,34650.0
2017-10-19 14:10:00,23.47,23.48,23.47,23.48,32070.0,21.5059,21.5151,21.5059,21.5151,32070.0
2017-10-19 14:15:00,23.48,23.48,23.44,23.46,82819.0,21.5151,21.5151,21.4784,21.4967,82819.0
2017-10-19 14:20:00,23.45,23.46,23.44,23.46,21278.0,21.4876,21.4967,21.4784,21.4967,21278.0
2017-10-19 14:25:00,23.46,23.46,23.44,23.44,35130.0,21.4967,21.4967,21.4784,21.4784,35130.0
2017-10-19 14:30:00,23.44,23.45,23.42,23.42,122645.0,21.4784,21.4876,21.4601,21.4601,122645.0
2017-10-19 14:35:00,23.42,23.43,23.41,23.43,148907.0,21.4601,21.4693,21.4509,21.4693,148907.0
2017-10-19 14:40:00,23.43,23.44,23.42,23.43,22507.0,21.4693,21.4784,21.4601,21.4693,22507.0
2017-10-19 14:45:00,23.43,23.44,23.42,23.43,33007.0,21.4693,21.4784,21.4601,21.4693,33007.0
2017-10-19 14:50:00,23.43,23.45,23.43,23.45,47030.0,21.4693,21.4876,21.4693,21.4876,47030.0
2017-10-19 14:55:00,23.45,23.47,23.45,23.46,96283.0,21.4876,21.5059,21.4876,21.4967,96283.0
2017-10-19 15:00:00,23.46,23.47,23.43,23.43,92113.0,21.4967,21.5059,21.4693,21.4693,92113.0
2017-10-19 15:05:00,23.42,23.43,23.42,23.43,49754.0,21.4601,21.4693,21.4601,21.4693,49754.0
2017-10-19 15:10:00,23.42,23.44,23.42,23.43,24287.0,21.4601,21.4784,21.4601,21.4693,24287.0
2017-10-19 15:15:00,23.43,23.45,23.42,23.45,47159.0,21.4693,21.4876,21.4601,21.4876,47159.0
2017-10-19 15:20:00,23.44,23.45,23.44,23.44,19340.0,21.4784,21.4876,21.4784,21.4784,19340.0
2017-10-19 15:25:00,23.44,23.44,23.43,23.44,18928.0,21.4784,21.4784,21.4693,21.4784,18928.0
2017-10-19 15:30:00,23.43,23.45,23.42,23.45,68883.0,21.4693,21.4876,21.4601,21.4876,68883.0
2017-10-19 15:35:00,23.45,23.47,23.43,23.45,72949.0,21.4876,21.5059,21.4693,21.4876,72949.0
2017-10-19 15:40:00,23.46,23.46,23.44,23.44,55186.0,21.4967,21.4967,21.4784,21.4784,55186.0
2017-10-19 15:45:00,23.44,23.44,23.42,23.43,81612.0,21.4784,21.4784,21.4601,21.4693,81612.0
2017-10-19 15:50:00,23.43,23.44,23.42,23.42,117446.0,21.4693,21.4784,21.4601,21.4601,117446.0
2017-10-19 15:55:00,23.42,23.48,23.42,23.43,732106.0,21.4601,21.5151,21.4601,21.4693,732106.0
2017-10-20 09:30:00,23.28,23.32,23.25,23.29,260545.0,21.3318,21.3685,21.3043,21.341,260545.0
2017-10-20 09:35:00,23.29,23.33,23.28,23.33,133694.0,21.341,21.3776,21.3318,21.3776,133694.0
2017-10-20 09:40:00,23.32,23.35,23.31,23.32,214846.0,21.3685,21.3959,21.3593,21.3685,214846.0
2017-10-20 09:45:00,23.32,23.33,23.3,23.31,154818.0,21.3685,21.3776,21.3501,21.3593,154818.0
2017-10-20 09:50:00,23.31,23.32,23.3,23.31,102928.0,21.3593,21.3685,21.3501,21.3593,102928.0
2017-10-20 09:55:00,23.31,23.31,23.28,23.28,84271.0,21.3593,21.3593,21.3318,21.3318,84271.0
2017-10-20 10:00:00,23.28,23.29,23.26,23.27,106802.0,21.3318,21.341,21.3135,21.3226,106802.0
2017-10-20 10:05:00,23.27,23.28,23.27,23.27,95755.0,21.3226,21.3318,21.3226,21.3226,95755.0
2017-10-20 10:10:00,23.27,23.27,23.27,23.27,15383.0,21.3226,21.3226,21.3226,21.3226,15383.0
2017-10-20 10:15:00,23.26,23.29,23.26,23.29,115879.0,21.3135,21.341,21.3135,21.341,115879.0
2017-10-20 10:20:00,23.29,23.3,23.28,23.29,38735.0,21.341,21.3501,21.3318,21.341,38735.0
2017-10-20 10:25:00,23.29,23.31,23.29,23.31,42695.0,21.341,21.3593,21.341,21.3593,42695.0
2017-10-20 10:30:00,23.3,23.35,23.3,23.35,84485.0,21.3501,21.3959,21.3501,21.3959,84485.0
2017-10-20 10:35:00,23.35,23.36,23.33,23.36,61374.0,21.3959,21.4051,21.3776,21.4051,61374.0
2017-10-20 10:40:00,23.36,23.36,23.34,23.36,31985.0,21.4051,21.4051,21.3868,21.4051,31985.0
2017-10-20 10:45:00,23.35,23.35,23.32,23.34,75910.0,21.3959,21.3959,21.3685,21.3868,75910.0
2017-10-20 10:50:00,23.33,23.34,23.32,23.33,91196.0,21.3776,21.3868,21.3685,21.3776,91196.0
2017-10-20 10:55:00,23.33,23.33,23.31,23.31,44339.0,21.3776,21.3776,21.3593,21.3593,44339.0
2017-10-20 11:00:00,23.3,23.3,23.28,23.29,55556.0,21.3501,21.3501,21.3318,21.341,55556.0
2017-10-20 11:05:00,23.29,23.29,23.28,23.29,84260.0,21.341,21.341,21.3318,21.341,84260.0
2017-10-20 11:10:00,23.3,23.3,23.3,23.3,28099.0,21.3501,21.3501,21.3501,21.3501,28099.0
2017-10-20 11:15:00,23.3,23.3,23.28,23.3,41233.0,21.3501,21.3501,21.3318,21.3501,41233.0
2017-10-20 11:20:00,23.3,23.31,23.27,23.27,127065.0,21.3501,21.3593,21.3226,21.3226,127065.0
2017-10-20 11:25:00,23.26,23.27,23.25,23.27,53836.0,21.3135,21.3226,21.3043,21.3226,53836.0
2017-10-20 11:30:00,23.27,23.27,23.24,23.24,84660.0,21.3226,21.3226,21.2952,21.2952,84660.0
2017-10-20 11:35:00,23.25,23.25,23.14,23.19,324778.0,21.3043,21.3043,21.2035,21.2493,324778.0
2017-10-20 11:40:00,23.19,23.19,23.18,23.19,87589.0,21.2493,21.2493,21.2402,21.2493,87589.0
2017-10-20 11:45:00,23.18,23.19,23.16,23.16,89659.0,21.2402,21.2493,21.2218,21.2218,89659.0
2017-10-20 11:50:00,23.17,23.17,23.11,23.14,235158.0,21.231,21.231,21.176,21.2035,235158.0
2017-10-20 11:55:00,23.13,23.18,23.13,23.17,167397.0,21.1944,21.2402,21.1944,21.231,167397.0
2017-10-20 12:00:00,23.17,23.19,23.16,23.16,109416.0,21.231,21.2493,21.2218,21.2218,109416.0
2017-10-20 12:05:00,23.16,23.21,23.16,23.21,154476.0,21.2218,21.2677,21.2218,21.2677,154476.0
2017-10-20 12:10:00,23.22,23.25,23.21,23.23,131765.0,21.2768,21.3043,21.2677,21.286,131765.0
2017-10-20 12:15:00,23.23,23.24,23.18,23.19,85819.0,21.286,21.2952,21.2402,21.2493,85819.0
2017-10-20 12:20:00,23.19,23.21,23.19,23.2,49654.0,21.2493,21.2677,21.2493,21.2585,49654.0
2017-10-20 12:25:00,23.2,23.2,23.16,23.17,81775.0,21.2585,21.2585,21.2218,21.231,81775.0
2017-10-20 12:30:00,23.17,23.19,23.17,23.17,77546.0,21.231,21.2493,21.231,21.231,77546.0
2017-10-20 12:35:00,23.18,23.18,23.17,23.17,15650.0,21.2402,21.2402,21.231,21.231,15650.0
2017-10-20 12:40:00,23.16,23.17,23.15,23.17,151961.0,21.2218,21.231,21.2127,21.231,151961.0
2017-10-20 12:45:00,23.17,23.18,23.16,23.17,47168.0,21.231,21.2402,21.2218,21.231,47168.0
2017-10-20 12:50:00,23.17,23.19,23.17,23.19,70054.0,21.231,21.2493,21.231,21.2493,70054.0
2017-10-20 12:55:00,23.19,23.23,23.19,23.22,38086.0,21.2493,21.286,21.2493,21.2768,38086.0
2017-10-20 13:00:00,23.22,23.22,23.21,23.21,11034.0,21.2768,21.2768,21.2677,21.2677,11034.0
2017-10-20 13:05:00,23.21,23.22,23.21,23.22,24325.0,21.2677,21.2768,21.2677,21.2768,24325.0
2017-10-20 13:10:00,23.21,23.21,23.2,23.21,24001.0,21.2677,21.2677,21.2585,21.2677,24001.0
2017-10-20 13:15:00,23.2,23.2,23.19,23.19,15876.0,21.2585,21.2585,21.2493,21.2493,15876.0
2017-10-20 13:20:00,23.19,23.19,23.17,23.17,20045.0,21.2493,21.2493,21.231,21.231,20045.0
2017-10-20 13:25:00,23.18,23.18,23.17,23.18,45559.0,21.2402,21.2402,21.231,21.2402,45559.0
2017-10-20 13:30:00,23.17,23.18,23.17,23.18,36678.0,21.231,21.2402,21.231,21.2402,36678.0
2017-10-20 13:35:00,23.18,23.18,23.17,23.18,12800.0,21.2402,21.2402,21.231,21.2402,12800.0
2017-10-20 13:40:00,23.18,23.19,23.18,23.19,17391.0,21.2402,21.2493,21.2402,21.2493,17391.0
2017-10-20 13:45:00,23.19,23.19,23.16,23.16,32818.0,21.2493,21.2493,21.2218,21.2218,32818.0
2017-10-20 13:50:00,23.17,23.18,23.16,23.18,26295.0,21.231,21.2402,21.2218,21.2402,26295.0
2017-10-20 13:55:00,23.18,23.18,23.17,23.17,29072.0,21.2402,21.2402,21.231,21.231,29072.0
2017-10-20 14:00:00,23.17,23.18,23.17,23.18,47979.0,21.231,21.2402,21.231,21.2402,47979.0
2017-10-20 14:05:00,23.18,23.18,23.14,23.14,112730.0,21.2402,21.2402,21.2035,21.2035,112730.0
2017-10-20 14:10:00,23.15,23.22,23.15,23.2,138969.0,21.2127,21.2768,21.2127,21.2585,138969.0
2017-10-20 14:15:00,23.19,23.19,23.17,23.18,42650.0,21.2493,21.2493,21.231,21.2402,42650.0
2017-10-20 14:20:00,23.17,23.19,23.17,23.19,32695.0,21.231,21.2493,21.231,21.2493,32695.0
2017-10-20 14:25:00,23.19,23.21,23.18,23.21,72819.0,21.2493,21.2677,21.2402,21.2677,72819.0
2017-10-20 14:30:00,23.21,23.21,23.19,23.19,17630.0,21.2677,21.2677,21.2493,21.2493,17630.0
2017-10-20 14:35:00,23.19,23.19,23.19,23.19,4308.0,21.2493,21.2493,21.2493,21.2493,4308.0
2017-10-20 14:40:00,23.19,23.19,23.17,23.18,60621.0,21.2493,21.2493,21.231,21.2402,60621.0
2017-10-20 14:45:00,23.18,23.2,23.17,23.19,76488.0,21.2402,21.2585,21.231,21.2493,76488.0
2017-10-20 14:50:00,23.19,23.19,23.17,23.17,41538.0,21.2493,21.2493,21.231,21.231,41538.0
2017-10-20 14:55:00,23.17,23.21,23.17,23.19,69678.0,21.231,21.2677,21.231,21.2493,69678.0
2017-10-20 15:00:00,23.18,23.19,23.17,23.17,34906.0,21.2402,21.2493,21.231,21.231,34906.0
2017-10-20 15:05:00,23.18,23.19,23.17,23.17,32681.0,21.2402,21.2493,21.231,21.231,32681.0
2017-10-20 15:10:00,23.17,23.19,23.17,23.19,62761.0,21.231,21.2493,21.231,21.2493,62761.0
2017-10-20 15:15:00,23.19,23.22,23.19,23.22,42807.0,21.2493,21.2768,21.2493,21.2768,42807.0
2017-10-20 15:20:00,23.22,23.23,23.22,23.22,75747.0,21.2768,21.286,21.2768,21.2768,75747.0
2017-10-20 15:25:00,23.22,23.23,23.2,23.23,131290.0,21.2768,21.286,21.2585,21.286,131290.0
2017-10-20 15:30:00,23.22,23.22,23.2,23.2,61231.0,21.2768,21.2768,21.2585,21.2585,61231.0
2017-10-20 15:35:00,23.2,23.23,23.2,23.22,99025.0,21.2585,21.286,21.2585,21.2768,99025.0
2017-10-20 15:40:00,23.21,23.22,23.19,23.2,121821.0,21.2677,21.2768,21.2493,21.2585,121821.0
2017-10-20 15:45:00,23.2,23.21,23.19,23.2,65961.0,21.2585,21.2677,21.2493,21.2585,65961.0
2017-10-20 15:50:00,23.2,23.2,23.18,23.19,168936.0,21.2585,21.2585,21.2402,21.2493,168936.0
2017-10-20 15:55:00,23.19,23.24,23.18,23.22,651159.0,21.2493,21.2952,21.2402,21.2768,651159.0
2017-10-23 09:30:00,23.05,23.1,23.05,23.09,272779.0,21.1211,21.1669,21.1211,21.1577,272779.0
2017-10-23 09:35:00,23.09,23.16,23.07,23.15,121293.0,21.1577,21.2218,21.1394,21.2127,121293.0
2017-10-23 09:40:00,23.15,23.17,23.13,23.13,238426.0,21.2127,21.231,21.1944,21.1944,238426.0
2017-10-23 09:45:00,23.13,23.16,23.13,23.13,80879.0,21.1944,21.2218,21.1944,21.1944,80879.0
2017-10-23 09:50:00,23.12,23.12,23.08,23.08,148539.0,21.1852,21.1852,21.1485,21.1485,148539.0
2017-10-23 09:55:00,23.09,23.1,23.08,23.08,70321.0,21.1577,21.1669,21.1485,21.1485,70321.0
2017-10-23 10:00:00,23.08,23.11,23.08,23.11,59884.0,21.1485,21.176,21.1485,21.176,59884.0
2017-10-23 10:05:00,23.11,23.11,23.09,23.1,73844.0,21.176,21.176,21.1577,21.1669,73844.0
2017-10-23 10:10:00,23.1,23.1,23.07,23.08,66957.0,21.1669,21.1669,21.1394,21.1485,66957.0
2017-10-23 10:15:00,23.08,23.11,23.07,23.09,43134.0,21.1485,21.176,21.1394,21.1577,43134.0
2017-10-23 10:20:00,23.09,23.1,23.09,23.1,30847.0,21.1577,21.1669,21.1577,21.1669,30847.0
2017-10-23 10:25:00,23.09,23.1,23.09,23.1,33303.0,21.1577,21.1669,21.1577,21.1669,33303.0
2017-10-23 10:30:00,23.1,23.1,23.08,23.08,67496.0,21.1669,21.1669,21.1485,21.1485,67496.0
2017-10-23 10:35:00,23.09,23.09,23.05,23.08,181038.0,21.1577,21.1577,21.1211,21.1485,181038.0
2017-10-23 10:40:00,23.08,23.09,23.07,23.08,27670.0,21.1485,21.1577,21.1394,21.1485,27670.0
2017-10-23 10:45:00,23.09,23.09,23.07,23.07,54896.0,21.1577,21.1577,21.1394,21.1394,54896.0
2017-10-23 10:50:00,23.07,23.08,23.07,23.07,51589.0,21.1394,21.1485,21.1394,21.1394,51589.0
2017-10-23 10:55:00,23.06,23.06,23.05,23.06,68719.0,21.1302,21.1302,21.1211,21.1302,68719.0
2017-10-23 11:00:00,23.06,23.08,23.05,23.08,90860.0,21.1302,21.1485,21.1211,21.1485,90860.0
2017-10-23 11:05:00,23.08,23.08,23.06,23.06,17400.0,21.1485,21.1485,21.1302,21.1302,17400.0
2017-10-23 11:10:00,23.06,23.07,23.06,23.06,64924.0,21.1302,21.1394,21.1302,21.1302,64924.0
2017-10-23 11:15:00,23.06,23.06,23.04,23.05,55193.0,21.1302,21.1302,21.1119,21.1211,55193.0
2017-10-23 11:20:00,23.04,23.04,23.02,23.03,61747.0,21.1119,21.1119,21.0936,21.1027,61747.0
2017-10-23 11:25:00,23.03,23.03,22.98,23.0,160045.0,21.1027,21.1027,21.0569,21.0752,160045.0
2017-10-23 11:30:00,22.99,23.02,22.99,23.0,74604.0,21.0661,21.0936,21.0661,21.0752,74604.0
2017-10-23 11:35:00,23.0,23.0,22.98,23.0,89514.0,21.0752,21.0752,21.0569,21.0752,89514.0
2017-10-23 11:40:00,23.0,23.01,23.0,23.0,59492.0,21.0752,21.0844,21.0752,21.0752,59492.0
2017-10-23 11:45:00,23.0,23.02,23.0,23.02,69410.0,21.0752,21.0936,21.0752,21.0936,69410.0
2017-10-23 11:50:00,23.02,23.03,23.01,23.02,171310.0,21.0936,21.1027,21.0844,21.0936,171310.0
2017-10-23 11:55:00,23.03,23.17,23.03,23.14,302689.0,21.1027,21.231,21.1027,21.2035,302689.0
2017-10-23 12:00:00,23.14,23.17,23.14,23.17,49778.0,21.2035,21.231,21.2035,21.231,49778.0
2017-10-23 12:05:00,23.17,23.17,23.12,23.14,135532.0,21.231,21.231,21.1852,21.2035,135532.0
2017-10-23 12:10:00,23.15,23.22,23.15,23.21,194142.0,21.2127,21.2768,21.2127,21.2677,194142.0
2017-10-23 12:15:00,23.21,23.29,23.21,23.27,358135.0,21.2677,21.341,21.2677,21.3226,358135.0
2017-10-23 12:20:00,23.27,23.28,23.24,23.25,37424.0,21.3226,21.3318,21.2952,21.3043,37424.0
2017-10-23 12:25:00,23.25,23.26,23.23,23.24,101311.0,21.3043,21.3135,21.286,21.2952,101311.0
2017-10-23 12:30:00,23.24,23.28,23.24,23.27,130171.0,21.2952,21.3318,21.2952,21.3226,130171.0
2017-10-23 12:35:00,23.26,23.27,23.24,23.24,51988.0,21.3135,21.3226,21.2952,21.2952,51988.0
2017-10-23 12:40:00,23.25,23.28,23.25,23.25,41399.0,21.3043,21.3318,21.3043,21.3043,41399.0
2017-10-23 12:45:00,23.25,23.25,23.2,23.2,64379.0,21.3043,21.3043,21.2585,21.2585,64379.0
2017-10-23 12:50:00,23.2,23.21,23.19,23.19,39811.0,21.2585,21.2677,21.2493,21.2493,39811.0
2017-10-23 12:55:00,23.19,23.2,23.18,23.2,21694.0,21.2493,21.2585,21.2402,21.2585,21694.0
2017-10-23 13:00:00,23.21,23.21,23.2,23.2,28328.0,21.2677,21.2677,21.2585,21.2585,28328.0
2017-10-23 13:05:00,23.2,23.22,23.18,23.18,74932.0,21.2585,21.2768,21.2402,21.2402,74932.0
2017-10-23 13:10:00,23.18,23.19,23.18,23.19,24817.0,21.2402,21.2493,21.2402,21.2493,24817.0
2017-10-23 13:15:00,23.2,23.2,23.19,23.19,39476.0,21.2585,21.2585,21.2493,21.2493,39476.0
2017-10-23 13:20:00,23.18,23.18,23.13,23.13,66069.0,21.2402,21.2402,21.1944,21.1944,66069.0
2017-10-23 13:25:00,23.13,23.14,23.11,23.12,64513.0,21.1944,21.2035,21.176,21.1852,64513.0
2017-10-23 13:30:00,23.12,23.15,23.12,23.14,41632.0,21.1852,21.2127,21.1852,21.2035,41632.0
2017-10-23 13:35:00,23.14,23.14,23.13,23.13,15390.0,21.2035,21.2035,21.1944,21.1944,15390.0
2017-10-23 13:40:00,23.13,23.13,23.13,23.13,4400.0,21.1944,21.1944,21.1944,21.1944,4400.0
2017-10-23 13:45:00,23.14,23.14,23.13,23.13,27046.0,21.2035,21.2035,21.1944,21.1944,27046.0
2017-10-23 13:50:00,23.13,23.13,23.11,23.13,34777.0,21.1944,21.1944,21.176,21.1944,34777.0
2017-10-23 13:55:00,23.13,23.13,23.12,23.13,21404.0,21.1944,21.1944,21.1852,21.1944,21404.0
2017-10-23 14:00:00,23.12,23.12,23.1,23.11,55496.0,21.1852,21.1852,21.1669,21.176,55496.0
2017-10-23 14:05:00,23.1,23.13,23.1,23.11,88121.0,21.1669,21.1944,21.1669,21.176,88121.0
2017-10-23 14:10:00,23.11,23.11,23.08,23.09,44984.0,21.176,21.176,21.1485,21.1577,44984.0
2017-10-23 14:15:00,23.1,23.11,23.1,23.11,28224.0,21.1669,21.176,21.1669,21.176,28224.0
2017-10-23 14:20:00,23.11,23.13,23.11,23.13,15298.0,21.176,21.1944,21.176,21.1944,15298.0
2017-10-23 14:25:00,23.12,23.13,23.11,23.13,32780.0,21.1852,21.1944,21.176,21.1944,32780.0
2017-10-23 14:30:00,23.13,23.15,23.12,23.15,53526.0,21.1944,21.2127,21.1852,21.2127,53526.0
2017-10-23 14:35:00,23.15,23.15,23.13,23.13,49049.0,21.2127,21.2127,21.1944,21.1944,49049.0
2017-10-23 14:40:00,23.13,23.14,23.13,23.14,25926.0,21.1944,21.2035,21.1944,21.2035,25926.0
2017-10-23 14:45:00,23.14,23.14,23.13,23.13,70240.0,21.2035,21.2035,21.1944,21.1944,70240.0
2017-10-23 14:50:00,23.13,23.13,23.12,23.12,29359.0,21.1944,21.1944,21.1852,21.1852,29359.0
2017-10-23 14:55:00,23.12,23.12,23.1,23.11,68891.0,21.1852,21.1852,21.1669,21.176,68891.0
2017-10-23 15:00:00,23.11,23.11,23.09,23.11,69651.0,21.176,21.176,21.1577,21.176,69651.0
2017-10-23 15:05:00,23.11,23.12,23.11,23.11,49579.0,21.176,21.1852,21.176,21.176,49579.0
2017-10-23 15:10:00,23.11,23.13,23.11,23.12,61598.0,21.176,21.1944,21.176,21.1852,61598.0
2017-10-23 15:15:00,23.12,23.14,23.12,23.12,57905.0,21.1852,21.2035,21.1852,21.1852,57905.0
2017-10-23 15:20:00,23.11,23.16,23.11,23.16,73572.0,21.176,21.2218,21.176,21.2218,73572.0
2017-10-23 15:25:00,23.16,23.17,23.16,23.17,48053.0,21.2218,21.231,21.2218,21.231,48053.0
2017-10-23 15:30:00,23.16,23.18,23.15,23.18,69777.0,21.2218,21.2402,21.2127,21.2402,69777.0
2017-10-23 15:35:00,23.18,23.19,23.17,23.19,120824.0,21.2402,21.2493,21.231,21.2493,120824.0
2017-10-23 15:40:00,23.18,23.18,23.16,23.17,74896.0,21.2402,21.2402,21.2218,21.231,74896.0
2017-10-23 15:45:00,23.17,23.17,23.16,23.17,100703.0,21.231,21.231,21.2218,21.231,100703.0
2017-10-23 15:50:00,23.17,23.19,23.16,23.18,144486.0,21.231,21.2493,21.2218,21.2402,144486.0
2017-10-23 15:55:00,23.18,23.19,23.12,23.13,560870.0,21.2402,21.2493,21.1852,21.1944,560870.0
2017-10-24 09:30:00,23.03,23.06,23.03,23.04,134612.0,21.1027,21.1302,21.1027,21.1119,134612.0
2017-10-24 09:35:00,23.04,23.08,23.0,23.08,158720.0,21.1119,21.1485,21.0752,21.1485,158720.0
2017-10-24 09:40:00,23.06,23.09,23.04,23.09,73722.0,21.1302,21.1577,21.1119,21.1577,73722.0
2017-10-24 09:45:00,23.08,23.13,23.05,23.11,111859.0,21.1485,21.1944,21.1211,21.176,111859.0
2017-10-24 09:50:00,23.1,23.11,23.09,23.09,25471.0,21.1669,21.176,21.1577,21.1577,25471.0
2017-10-24 09:55:00,23.09,23.09,23.07,23.08,33446.0,21.1577,21.1577,21.1394,21.1485,33446.0
2017-10-24 10:00:00,23.09,23.09,23.08,23.09,103019.0,21.1577,21.1577,21.1485,21.1577,103019.0
2017-10-24 10:05:00,23.1,23.13,23.09,23.09,52291.0,21.1669,21.1944,21.1577,21.1577,52291.0
2017-10-24 10:10:00,23.09,23.09,23.06,23.07,40419.0,21.1577,21.1577,21.1302,21.1394,40419.0
2017-10-24 10:15:00,23.07,23.08,23.04,23.06,32414.0,21.1394,21.1485,21.1119,21.1302,32414.0
2017-10-24 10:20:00,23.06,23.06,23.03,23.06,55344.0,21.1302,21.1302,21.1027,21.1302,55344.0
2017-10-24 10:25:00,23.05,23.05,23.04,23.05,29467.0,21.1211,21.1211,21.1119,21.1211,29467.0
2017-10-24 10:30:00,23.05,23.05,23.03,23.03,32574.0,21.1211,21.1211,21.1027,21.1027,32574.0
2017-10-24 10:35:00,23.03,23.04,23.02,23.03,45890.0,21.1027,21.1119,21.0936,21.1027,45890.0
2017-10-24 10:40:00,23.02,23.02,23.0,23.01,40832.0,21.0936,21.0936,21.0752,21.0844,40832.0
2017-10-24 10:45:00,23.01,23.04,23.01,23.04,29935.0,21.0844,21.1119,21.0844,21.1119,29935.0
2017-10-24 10:50:00,23.03,23.03,23.02,23.02,23986.0,21.1027,21.1027,21.0936,21.0936,23986.0
2017-10-24 10:55:00,23.01,23.02,22.98,22.99,154900.0,21.0844,21.0936,21.0569,21.0661,154900.0
2017-10-24 11:00:00,22.99,23.01,22.97,23.01,56754.0,21.0661,21.0844,21.0477,21.0844,56754.0
2017-10-24 11:05:00,23.0,23.01,22.99,22.99,21385.0,21.0752,21.0844,21.0661,21.0661,21385.0
2017-10-24 11:10:00,22.99,23.01,22.99,23.01,11976.0,21.0661,21.0844,21.0661,21.0844,11976.0
2017-10-24 11:15:00,23.01,23.02,23.0,23.01,37263.0,21.0844,21.0936,21.0752,21.0844,37263.0
2017-10-24 11:20:00,23.01,23.04,23.01,23.03,59110.0,21.0844,21.1119,21.0844,21.1027,59110.0
2017-10-24 11:25:00,23.03,23.03,23.01,23.01,25459.0,21.1027,21.1027,21.0844,21.0844,25459.0
2017-10-24 11:30:00,23.02,23.02,23.0,23.0,45700.0,21.0936,21.0936,21.0752,21.0752,45700.0
2017-10-24 11:35:00,23.0,23.03,23.0,23.03,20486.0,21.0752,21.1027,21.0752,21.1027,20486.0
2017-10-24 11:40:00,23.03,23.03,23.02,23.02,36387.0,21.1027,21.1027,21.0936,21.0936,36387.0
2017-10-24 11:45:00,23.02,23.02,23.01,23.01,29244.0,21.0936,21.0936,21.0844,21.0844,29244.0
2017-10-24 11:50:00,23.01,23.01,23.0,23.0,24247.0,21.0844,21.0844,21.0752,21.0752,24247.0
2017-10-24 11:55:00,23.0,23.02,23.0,23.02,30489.0,21.0752,21.0936,21.0752,21.0936,30489.0
2017-10-24 12:00:00,23.01,23.02,23.0,23.01,14789.0,21.0844,21.0936,21.0752,21.0844,14789.0
2017-10-24 12:05:00,23.01,23.01,23.0,23.0,40992.0,21.0844,21.0844,21.0752,21.0752,40992.0
2017-10-24 12:10:00,23.0,23.0,22.99,23.0,37450.0,21.0752,21.0752,21.0661,21.0752,37450.0
2017-10-24 12:15:00,22.99,23.0,22.99,23.0,33094.0,21.0661,21.0752,21.0661,21.0752,33094.0
2017-10-24 12:20:00,23.0,23.03,23.0,23.03,44005.0,21.0752,21.1027,21.0752,21.1027,44005.0
2017-10-24 12:25:00,23.03,23.05,23.02,23.02,12844.0,21.1027,21.1211,21.0936,21.0936,12844.0
2017-10-24 12:30:00,23.02,23.05,23.02,23.05,3609.0,21.0936,21.1211,21.0936,21.1211,3609.0
2017-10-24 12:35:00,23.04,23.06,23.04,23.06,12114.0,21.1119,21.1302,21.1119,21.1302,12114.0
2017-10-24 12:40:00,23.05,23.05,23.05,23.05,17640.0,21.1211,21.1211,21.1211,21.1211,17640.0
2017-10-24 12:45:00,23.04,23.05,23.04,23.05,34272.0,21.1119,21.1211,21.1119,21.1211,34272.0
2017-10-24 12:50:00,23.06,23.06,23.03,23.03,32029.0,21.1302,21.1302,21.1027,21.1027,32029.0
2017-10-24 12:55:00,23.02,23.03,23.01,23.02,13693.0,21.0936,21.1027,21.0844,21.0936,13693.0
2017-10-24 13:00:00,23.02,23.02,22.99,22.99,103159.0,21.0936,21.0936,21.0661,21.0661,103159.0
2017-10-24 13:05:00,23.0,23.0,22.99,23.0,26598.0,21.0752,21.0752,21.0661,21.0752,26598.0
2017-10-24 13:10:00,23.0,23.0,22.97,22.98,51147.0,21.0752,21.0752,21.0477,21.0569,51147.0
2017-10-24 13:15:00,22.98,23.0,22.98,23.0,17600.0,21.0569,21.0752,21.0569,21.0752,17600.0
2017-10-24 13:20:00,23.0,23.0,22.99,23.0,31625.0,21.0752,21.0752,21.0661,21.0752,31625.0
2017-10-24 13:25:00,23.0,23.01,22.98,22.98,34282.0,21.0752,21.0844,21.0569,21.0569,34282.0
2017-10-24 13:30:00,22.99,23.01,22.99,22.99,18482.0,21.0661,21.0844,21.0661,21.0661,18482.0
2017-10-24 13:35:00,22.99,23.01,22.99,23.01,33010.0,21.0661,21.0844,21.0661,21.0844,33010.0
2017-10-24 13:40:00,23.0,23.01,23.0,23.01,4830.0,21.0752,21.0844,21.0752,21.0844,4830.0
2017-10-24 13:45:00,23.0,23.0,22.99,22.99,13743.0,21.0752,21.0752,21.0661,21.0661,13743.0
2017-10-24 13:50:00,23.0,23.01,23.0,23.0,18081.0,21.0752,21.0844,21.0752,21.0752,18081.0
2017-10-24 13:55:00,23.0,23.0,22.99,22.99,53704.0,21.0752,21.0752,21.0661,21.0661,53704.0
2017-10-24 14:00:00,22.99,22.99,22.98,22.99,12320.0,21.0661,21.0661,21.0569,21.0661,12320.0
2017-10-24 14:05:00,22.99,23.0,22.99,22.99,23259.0,21.0661,21.0752,21.0661,21.0661,23259.0
2017-10-24 14:10:00,22.98,22.98,22.96,22.96,32355.0,21.0569,21.0569,21.0386,21.0386,32355.0
2017-10-24 14:15:00,22.96,22.97,22.95,22.96,56266.0,21.0386,21.0477,21.0294,21.0386,56266.0
2017-10-24 14:20:00,22.95,22.95,22.94,22.94,10362.0,21.0294,21.0294,21.0203,21.0203,10362.0
2017-10-24 14:25:00,22.94,22.96,22.94,22.96,24878.0,21.0203,21.0386,21.0203,21.0386,24878.0
2017-10-24 14:30:00,22.95,22.95,22.94,22.95,66114.0,21.0294,21.0294,21.0203,21.0294,66114.0
2017-10-24 14:35:00,22.96,22.97,22.94,22.95,61858.0,21.0386,21.0477,21.0203,21.0294,61858.0
2017-10-24 14:40:00,22.94,22.96,22.94,22.95,27900.0,21.0203,21.0386,21.0203,21.0294,27900.0
2017-10-24 14:45:00,22.94,23.0,22.94,22.99,52055.0,21.0203,21.0752,21.0203,21.0661,52055.0
2017-10-24 14:50:00,22.99,23.04,22.99,23.02,78538.0,21.0661,21.1119,21.0661,21.0936,78538.0
2017-10-24 14:55:00,23.02,23.05,23.01,23.03,78457.0,21.0936,21.1211,21.0844,21.1027,78457.0
2017-10-24 15:00:00,23.03,23.06,23.03,23.03,44649.0,21.1027,21.1302,21.1027,21.1027,44649.0
2017-10-24 15:05:00,23.03,23.03,22.9,23.0,455454.0,21.1027,21.1027,20.9836,21.0752,455454.0
2017-10-24 15:10:00,22.99,23.02,22.97,23.0,210493.0,21.0661,21.0936,21.0477,21.0752,210493.0
2017-10-24 15:15:00,22.99,23.0,22.96,22.96,40592.0,21.0661,21.0752,21.0386,21.0386,40592.0
2017-10-24 15:20:00,22.97,22.98,22.95,22.95,71122.0,21.0477,21.0569,21.0294,21.0294,71122.0
2017-10-24 15:25:00,22.95,22.97,22.93,22.94,75261.0,21.0294,21.0477,21.0111,21.0203,75261.0
2017-10-24 15:30:00,22.95,22.96,22.92,22.93,56089.0,21.0294,21.0386,21.0019,21.0111,56089.0
2017-10-24 15:35:00,22.93,22.95,22.92,22.93,138245.0,21.0111,21.0294,21.0019,21.0111,138245.0
2017-10-24 15:40:00,22.93,22.94,22.92,22.93,101075.0,21.0111,21.0203,21.0019,21.0111,101075.0
2017-10-24 15:45:00,22.93,22.96,22.92,22.95,157312.0,21.0111,21.0386,21.0019,21.0294,157312.0
2017-10-24 15:50:00,22.94,22.95,22.93,22.93,79696.0,21.0203,21.0294,21.0111,21.0111,79696.0
2017-10-24 15:55:00,22.93,22.96,22.93,22.96,228557.0,21.0111,21.0386,21.0111,21.0386,228557.0
2017-10-25 09:30:00,22.92,22.95,22.91,22.92,146429.0,21.0019,21.0294,20.9928,21.0019,146429.0
2017-10-25 09:35:00,22.91,22.93,22.89,22.9,139978.0,20.9928,21.0111,20.9744,20.9836,139978.0
2017-10-25 09:40:00,22.9,22.95,22.9,22.92,138167.0,20.9836,21.0294,20.9836,21.0019,138167.0
2017-10-25 09:45:00,22.92,22.93,22.91,22.92,59698.0,21.0019,21.0111,20.9928,21.0019,59698.0
2017-10-25 09:50:00,22.93,22.93,22.91,22.93,97012.0,21.0111,21.0111,20.9928,21.0111,97012.0
2017-10-25 09:55:00,22.93,22.93,22.9,22.92,89257.0,21.0111,21.0111,20.9836,21.0019,89257.0
2017-10-25 10:00:00,22.93,22.93,22.84,22.86,160780.0,21.0111,21.0111,20.9286,20.947,160780.0
2017-10-25 10:05:00,22.86,22.87,22.83,22.84,90231.0,20.947,20.9561,20.9195,20.9286,90231.0
2017-10-25 10:10:00,22.83,22.83,22.76,22.82,297288.0,20.9195,20.9195,20.8553,20.9103,297288.0
2017-10-25 10:15:00,22.82,22.89,22.81,22.86,217876.0,20.9103,20.9744,20.9011,20.947,217876.0
2017-10-25 10:20:00,22.86,22.88,22.84,22.85,70930.0,20.947,20.9653,20.9286,20.9378,70930.0
2017-10-25 10:25:00,22.86,22.86,22.84,22.84,74030.0,20.947,20.947,20.9286,20.9286,74030.0
2017-10-25 10:30:00,22.83,22.83,22.79,22.81,186602.0,20.9195,20.9195,20.8828,20.9011,186602.0
2017-10-25 10:35:00,22.8,22.82,22.8,22.8,145003.0,20.892,20.9103,20.892,20.892,145003.0
2017-10-25 10:40:00,22.8,22.82,22.78,22.79,136624.0,20.892,20.9103,20.8736,20.8828,136624.0
2017-10-25 10:45:00,22.79,22.82,22.77,22.81,80291.0,20.8828,20.9103,20.8645,20.9011,80291.0
2017-10-25 10:50:00,22.81,22.82,22.8,22.8,33950.0,20.9011,20.9103,20.892,20.892,33950.0
2017-10-25 10:55:00,22.8,22.83,22.8,22.83,57512.0,20.892,20.9195,20.892,20.9195,57512.0
2017-10-25 11:00:00,22.83,22.85,22.83,22.85,77806.0,20.9195,20.9378,20.9195,20.9378,77806.0
2017-10-25 11:05:00,22.84,22.86,22.83,22.84,117044.0,20.9286,20.947,20.9195,20.9286,117044.0
2017-10-25 11:10:00,22.83,22.84,22.79,22.79,69420.0,20.9195,20.9286,20.8828,20.8828,69420.0
2017-10-25 11:15:00,22.79,22.83,22.79,22.83,75089.0,20.8828,20.9195,20.8828,20.9195,75089.0
2017-10-25 11:20:00,22.83,22.85,22.83,22.83,132609.0,20.9195,20.9378,20.9195,20.9195,132609.0
2017-10-25 11:25:00,22.82,22.84,22.81,22.81,61738.0,20.9103,20.9286,20.9011,20.9011,61738.0
2017-10-25 11:30:00,22.81,22.82,22.77,22.77,74043.0,20.9011,20.9103,20.8645,20.8645,74043.0
2017-10-25 11:35:00,22.76,22.76,22.7,22.74,199770.0,20.8553,20.8553,20.8003,20.837,199770.0
2017-10-25 11:40:00,22.74,22.76,22.74,22.76,90998.0,20.837,20.8553,20.837,20.8553,90998.0
2017-10-25 11:45:00,22.76,22.77,22.75,22.75,65632.0,20.8553,20.8645,20.8462,20.8462,65632.0
2017-10-25 11:50:00,22.75,22.77,22.74,22.75,60858.0,20.8462,20.8645,20.837,20.8462,60858.0
2017-10-25 11:55:00,22.74,22.74,22.72,22.73,67281.0,20.837,20.837,20.8187,20.8278,67281.0
2017-10-25 12:00:00,22.73,22.75,22.73,22.74,41122.0,20.8278,20.8462,20.8278,20.837,41122.0
2017-10-25 12:05:00,22.74,22.79,22.73,22.77,103061.0,20.837,20.8828,20.8278,20.8645,103061.0
2017-10-25 12:10:00,22.77,22.79,22.76,22.77,86912.0,20.8645,20.8828,20.8553,20.8645,86912.0
2017-10-25 12:15:00,22.77,22.8,22.76,22.8,67846.0,20.8645,20.892,20.8553,20.892,67846.0
2017-10-25 12:20:00,22.8,22.84,22.8,22.81,159022.0,20.892,20.9286,20.892,20.9011,159022.0
2017-10-25 12:25:00,22.81,22.83,22.8,22.8,201455.0,20.9011,20.9195,20.892,20.892,201455.0
2017-10-25 12:30:00,22.81,22.81,22.78,22.8,265816.0,20.9011,20.9011,20.8736,20.892,265816.0
2017-10-25 12:35:00,22.8,22.8,22.75,22.76,96831.0,20.892,20.892,20.8462,20.8553,96831.0
2017-10-25 12:40:00,22.76,22.79,22.73,22.73,59220.0,20.8553,20.8828,20.8278,20.8278,59220.0
2017-10-25 12:45:00,22.73,22.75,22.72,22.74,54763.0,20.8278,20.8462,20.8187,20.837,54763.0
2017-10-25 12:50:00,22.73,22.74,22.72,22.72,75808.0,20.8278,20.837,20.8187,20.8187,75808.0
2017-10-25 12:55:00,22.72,22.74,22.71,22.74,81780.0,20.8187,20.837,20.8095,20.837,81780.0
2017-10-25 13:00:00,22.74,22.75,22.73,22.73,90781.0,20.837,20.8462,20.8278,20.8278,90781.0
2017-10-25 13:05:00,22.73,22.75,22.72,22.75,53266.0,20.8278,20.8462,20.8187,20.8462,53266.0
2017-10-25 13:10:00,22.74,22.74,22.71,22.74,92095.0,20.837,20.837,20.8095,20.837,92095.0
2017-10-25 13:15:00,22.74,22.76,22.73,22.75,54580.0,20.837,20.8553,20.8278,20.8462,54580.0
2017-10-25 13:20:00,22.75,22.75,22.74,22.75,11742.0,20.8462,20.8462,20.837,20.8462,11742.0
2017-10-25 13:25:00,22.75,22.79,22.75,22.78,157707.0,20.8462,20.8828,20.8462,20.8736,157707.0
2017-10-25 13:30:00,22.79,22.81,22.79,22.8,55308.0,20.8828,20.9011,20.8828,20.892,55308.0
2017-10-25 13:35:00,22.8,22.8,22.77,22.77,11509.0,20.892,20.892,20.8645,20.8645,11509.0
2017-10-25 13:40:00,22.76,22.76,22.75,22.75,19586.0,20.8553,20.8553,20.8462,20.8462,19586.0
2017-10-25 13:45:00,22.75,22.75,22.73,22.74,49546.0,20.8462,20.8462,20.8278,20.837,49546.0
2017-10-25 13:50:00,22.74,22.76,22.74,22.74,62616.0,20.837,20.8553,20.837,20.837,62616.0
2017-10-25 13:55:00,22.73,22.73,22.69,22.72,70487.0,20.8278,20.8278,20.7912,20.8187,70487.0
2017-10-25 14:00:00,22.72,22.72,22.7,22.7,43329.0,20.8187,20.8187,20.8003,20.8003,43329.0
2017-10-25 14:05:00,22.69,22.69,22.67,22.67,147370.0,20.7912,20.7912,20.7729,20.7729,147370.0
2017-10-25 14:10:00,22.67,22.68,22.66,22.66,63290.0,20.7729,20.782,20.7637,20.7637,63290.0
2017-10-25 14:15:00,22.67,22.68,22.67,22.68,80882.0,20.7729,20.782,20.7729,20.782,80882.0
2017-10-25 14:20:00,22.68,22.7,22.68,22.68,86402.0,20.782,20.8003,20.782,20.782,86402.0
2017-10-25 14:25:00,22.68,22.72,22.68,22.71,112241.0,20.782,20.8187,20.782,20.8095,112241.0
2017-10-25 14:30:00,22.72,22.72,22.69,22.7,100196.0,20.8187,20.8187,20.7912,20.8003,100196.0
2017-10-25 14:35:00,22.7,22.71,22.68,22.68,103166.0,20.8003,20.8095,20.782,20.782,103166.0
2017-10-25 14:40:00,22.68,22.74,22.67,22.73,201806.0,20.782,20.837,20.7729,20.8278,201806.0
2017-10-25 14:45:00,22.74,22.75,22.73,22.73,102508.0,20.837,20.8462,20.8278,20.8278,102508.0
2017-10-25 14:50:00,22.73,22.74,22.72,22.74,90564.0,20.8278,20.837,20.8187,20.837,90564.0
2017-10-25 14:55:00,22.74,22.75,22.73,22.74,79862.0,20.837,20.8462,20.8278,20.837,79862.0
2017-10-25 15:00:00,22.74,22.78,22.74,22.77,73966.0,20.837,20.8736,20.837,20.8645,73966.0
2017-10-25 15:05:00,22.77,22.77,22.73,22.74,33431.0,20.8645,20.8645,20.8278,20.837,33431.0
2017-10-25 15:10:00,22.74,22.77,22.74,22.77,130310.0,20.837,20.8645,20.837,20.8645,130310.0
2017-10-25 15:15:00,22.76,22.77,22.74,22.76,51308.0,20.8553,20.8645,20.837,20.8553,51308.0
2017-10-25 15:20:00,22.75,22.76,22.75,22.75,45754.0,20.8462,20.8553,20.8462,20.8462,45754.0
2017-10-25 15:25:00,22.76,22.77,22.75,22.76,106633.0,20.8553,20.8645,20.8462,20.8553,106633.0
2017-10-25 15:30:00,22.75,22.75,22.74,22.75,147001.0,20.8462,20.8462,20.837,20.8462,147001.0
2017-10-25 15:35:00,22.75,22.76,22.74,22.76,145103.0,20.8462,20.8553,20.837,20.8553,145103.0
2017-10-25 15:40:00,22.76,22.77,22.75,22.76,88371.0,20.8553,20.8645,20.8462,20.8553,88371.0
2017-10-25 15:45:00,22.77,22.77,22.75,22.76,207925.0,20.8645,20.8645,20.8462,20.8553,207925.0
2017-10-25 15:50:00,22.75,22.75,22.74,22.75,208759.0,20.8462,20.8462,20.837,20.8462,208759.0
2017-10-25 15:55:00,22.75,22.85,22.74,22.84,1788770.0,20.8462,20.9378,20.837,20.9286,1788770.0
2017-10-26 09:30:00,22.84,22.87,22.79,22.81,185772.0,20.9286,20.9561,20.8828,20.9011,185772.0
2017-10-26 09:35:00,22.81,22.84,22.76,22.77,99083.0,20.9011,20.9286,20.8553,20.8645,99083.0
2017-10-26 09:40:00,22.77,22.86,22.76,22.77,218794.0,20.8645,20.947,20.8553,20.8645,218794.0
2017-10-26 09:45:00,22.76,22.82,22.75,22.78,79340.0,20.8553,20.9103,20.8462,20.8736,79340.0
2017-10-26 09:50:00,22.77,22.79,22.75,22.76,106408.0,20.8645,20.8828,20.8462,20.8553,106408.0
2017-10-26 09:55:00,22.77,22.77,22.67,22.71,107615.0,20.8645,20.8645,20.7729,20.8095,107615.0
2017-10-26 10:00:00,22.71,22.72,22.65,22.69,119445.0,20.8095,20.8187,20.7545,20.7912,119445.0
2017-10-26 10:05:00,22.68,22.7,22.63,22.65,133593.0,20.782,20.8003,20.7362,20.7545,133593.0
2017-10-26 10:10:00,22.65,22.67,22.63,22.66,114330.0,20.7545,20.7729,20.7362,20.7637,114330.0
2017-10-26 10:15:00,22.67,22.68,22.65,22.68,44366.0,20.7729,20.782,20.7545,20.782,44366.0
2017-10-26 10:20:00,22.69,22.73,22.69,22.69,138763.0,20.7912,20.8278,20.7912,20.7912,138763.0
2017-10-26 10:25:00,22.69,22.74,22.69,22.73,54793.0,20.7912,20.837,20.7912,20.8278,54793.0
2017-10-26 10:30:00,22.73,22.78,22.73,22.77,101968.0,20.8278,20.8736,20.8278,20.8645,101968.0
2017-10-26 10:35:00,22.77,22.8,22.72,22.79,70530.0,20.8645,20.892,20.8187,20.8828,70530.0
2017-10-26 10:40:00,22.79,22.81,22.76,22.76,53637.0,20.8828,20.9011,20.8553,20.8553,53637.0
2017-10-26 10:45:00,22.76,22.77,22.73,22.74,80791.0,20.8553,20.8645,20.8278,20.837,80791.0
2017-10-26 10:50:00,22.73,22.75,22.69,22.69,81942.0,20.8278,20.8462,20.7912,20.7912,81942.0
2017-10-26 10:55:00,22.69,22.72,22.69,22.71,96508.0,20.7912,20.8187,20.7912,20.8095,96508.0
2017-10-26 11:00:00,22.72,22.73,22.6,22.63,323762.0,20.8187,20.8278,20.7087,20.7362,323762.0
2017-10-26 11:05:00,22.63,22.64,22.6,22.6,154027.0,20.7362,20.7454,20.7087,20.7087,154027.0
2017-10-26 11:10:00,22.61,22.62,22.59,22.61,70414.0,20.7179,20.727,20.6995,20.7179,70414.0
2017-10-26 11:15:00,22.61,22.64,22.6,22.61,89859.0,20.7179,20.7454,20.7087,20.7179,89859.0
2017-10-26 11:20:00,22.61,22.63,22.58,22.59,44961.0,20.7179,20.7362,20.6904,20.6995,44961.0
2017-10-26 11:25:00,22.58,22.6,22.58,22.58,149582.0,20.6904,20.7087,20.6904,20.6904,149582.0
2017-10-26 11:30:00,22.58,22.59,22.57,22.58,41120.0,20.6904,20.6995,20.6812,20.6904,41120.0
2017-10-26 11:35:00,22.58,22.59,22.56,22.58,70773.0,20.6904,20.6995,20.6721,20.6904,70773.0
2017-10-26 11:40:00,22.58,22.62,22.58,22.61,96795.0,20.6904,20.727,20.6904,20.7179,96795.0
2017-10-26 11:45:00,22.61,22.61,22.59,22.6,65747.0,20.7179,20.7179,20.6995,20.7087,65747.0
2017-10-26 11:50:00,22.6,22.63,22.58,22.63,97925.0,20.7087,20.7362,20.6904,20.7362,97925.0
2017-10-26 11:55:00,22.63,22.65,22.61,22.64,65018.0,20.7362,20.7545,20.7179,20.7454,65018.0
2017-10-26 12:00:00,22.63,22.65,22.63,22.64,85311.0,20.7362,20.7545,20.7362,20.7454,85311.0
2017-10-26 12:05:00,22.64,22.65,22.62,22.63,56806.0,20.7454,20.7545,20.727,20.7362,56806.0
2017-10-26 12:10:00,22.63,22.63,22.61,22.61,34713.0,20.7362,20.7362,20.7179,20.7179,34713.0
2017-10-26 12:15:00,22.6,22.6,22.58,22.58,64457.0,20.7087,20.7087,20.6904,20.6904,64457.0
2017-10-26 12:20:00,22.58,22.58,22.53,22.55,68933.0,20.6904,20.6904,20.6446,20.6629,68933.0
2017-10-26 12:25:00,22.55,22.56,22.53,22.55,63716.0,20.6629,20.6721,20.6446,20.6629,63716.0
2017-10-26 12:30:00,22.55,22.57,22.49,22.52,243533.0,20.6629,20.6812,20.6079,20.6354,243533.0
2017-10-26 12:35:00,22.52,22.52,22.48,22.49,112375.0,20.6354,20.6354,20.5988,20.6079,112375.0
2017-10-26 12:40:00,22.48,22.5,22.47,22.5,79562.0,20.5988,20.6171,20.5896,20.6171,79562.0
2017-10-26 12:45:00,22.5,22.51,22.49,22.5,65291.0,20.6171,20.6262,20.6079,20.6171,65291.0
2017-10-26 12:50:00,22.5,22.51,22.5,22.51,35378.0,20.6171,20.6262,20.6171,20.6262,35378.0
2017-10-26 12:55:00,22.5,22.5,22.48,22.48,95989.0,20.6171,20.6171,20.5988,20.5988,95989.0
2017-10-26 13:00:00,22.47,22.47,22.43,22.46,70260.0,20.5896,20.5896,20.5529,20.5804,70260.0
2017-10-26 13:05:00,22.45,22.48,22.45,22.48,95971.0,20.5713,20.5988,20.5713,20.5988,95971.0
2017-10-26 13:10:00,22.48,22.48,22.45,22.45,60221.0,20.5988,20.5988,20.5713,20.5713,60221.0
2017-10-26 13:15:00,22.45,22.47,22.44,22.45,71930.0,20.5713,20.5896,20.5621,20.5713,71930.0
2017-10-26 13:20:00,22.44,22.45,22.41,22.44,243466.0,20.5621,20.5713,20.5346,20.5621,243466.0
2017-10-26 13:25:00,22.44,22.45,22.41,22.41,214938.0,20.5621,20.5713,20.5346,20.5346,214938.0
2017-10-26 13:30:00,22.41,22.41,22.38,22.39,103700.0,20.5346,20.5346,20.5071,20.5163,103700.0
2017-10-26 13:35:00,22.4,22.42,22.38,22.4,182339.0,20.5255,20.5438,20.5071,20.5255,182339.0
2017-10-26 13:40:00,22.39,22.39,22.33,22.36,165446.0,20.5163,20.5163,20.4613,20.4888,165446.0
2017-10-26 13:45:00,22.36,22.37,22.35,22.37,125311.0,20.4888,20.498,20.4796,20.498,125311.0
2017-10-26 13:50:00,22.37,22.41,22.37,22.4,236153.0,20.498,20.5346,20.498,20.5255,236153.0
2017-10-26 13:55:00,22.4,22.41,22.36,22.36,70831.0,20.5255,20.5346,20.4888,20.4888,70831.0
2017-10-26 14:00:00,22.35,22.39,22.34,22.37,354834.0,20.4796,20.5163,20.4705,20.498,354834.0
2017-10-26 14:05:00,22.37,22.38,22.36,22.36,148317.0,20.498,20.5071,20.4888,20.4888,148317.0
2017-10-26 14:10:00,22.36,22.36,22.3,22.31,126146.0,20.4888,20.4888,20.4338,20.443,126146.0
2017-10-26 14:15:00,22.31,22.35,22.3,22.35,162354.0,20.443,20.4796,20.4338,20.4796,162354.0
2017-10-26 14:20:00,22.35,22.35,22.32,22.32,95641.0,20.4796,20.4796,20.4521,20.4521,95641.0
2017-10-26 14:25:00,22.32,22.35,22.32,22.35,95083.0,20.4521,20.4796,20.4521,20.4796,95083.0
2017-10-26 14:30:00,22.35,22.35,22.33,22.34,38570.0,20.4796,20.4796,20.4613,20.4705,38570.0
2017-10-26 14:35:00,22.34,22.35,22.34,22.34,124283.0,20.4705,20.4796,20.4705,20.4705,124283.0
2017-10-26 14:40:00,22.35,22.38,22.34,22.38,116190.0,20.4796,20.5071,20.4705,20.5071,116190.0
2017-10-26 14:45:00,22.38,22.38,22.36,22.36,61444.0,20.5071,20.5071,20.4888,20.4888,61444.0
2017-10-26 14:50:00,22.36,22.39,22.36,22.36,50823.0,20.4888,20.5163,20.4888,20.4888,50823.0
2017-10-26 14:55:00,22.36,22.36,22.35,22.35,80858.0,20.4888,20.4888,20.4796,20.4796,80858.0
2017-10-26 15:00:00,22.35,22.36,22.33,22.34,68426.0,20.4796,20.4888,20.4613,20.4705,68426.0
2017-10-26 15:05:00,22.34,22.37,22.34,22.36,40649.0,20.4705,20.498,20.4705,20.4888,40649.0
2017-10-26 15:10:00,22.37,22.38,22.33,22.34,118487.0,20.498,20.5071,20.4613,20.4705,118487.0
2017-10-26 15:15:00,22.34,22.35,22.31,22.33,78426.0,20.4705,20.4796,20.443,20.4613,78426.0
2017-10-26 15:20:00,22.33,22.36,22.33,22.36,53436.0,20.4613,20.4888,20.4613,20.4888,53436.0
2017-10-26 15:25:00,22.36,22.36,22.33,22.34,76782.0,20.4888,20.4888,20.4613,20.4705,76782.0
2017-10-26 15:30:00,22.34,22.36,22.33,22.35,116446.0,20.4705,20.4888,20.4613,20.4796,116446.0
2017-10-26 15:35:00,22.35,22.36,22.33,22.35,102709.0,20.4796,20.4888,20.4613,20.4796,102709.0
2017-10-26 15:40:00,22.35,22.36,22.33,22.34,134323.0,20.4796,20.4888,20.4613,20.4705,134323.0
2017-10-26 15:45:00,22.34,22.35,22.32,22.32,214277.0,20.4705,20.4796,20.4521,20.4521,214277.0
2017-10-26 15:50:00,22.32,22.34,22.31,22.34,160200.0,20.4521,20.4705,20.443,20.4705,160200.0
2017-10-26 15:55:00,22.34,22.43,22.34,22.41,1031464.0,20.4705,20.5529,20.4705,20.5346,1031464.0
2017-10-27 09:30:00,22.37,22.4,22.32,22.4,279920.0,20.498,20.5255,20.4521,20.5255,279920.0
2017-10-27 09:35:00,22.39,22.4,22.33,22.4,154502.0,20.5163,20.5255,20.4613,20.5255,154502.0
2017-10-27 09:40:00,22.41,22.42,22.37,22.38,207746.0,20.5346,20.5438,20.498,20.5071,207746.0
2017-10-27 09:45:00,22.38,22.39,22.34,22.35,141851.0,20.5071,20.5163,20.4705,20.4796,141851.0
2017-10-27 09:50:00,22.35,22.36,22.33,22.35,81683.0,20.4796,20.4888,20.4613,20.4796,81683.0
2017-10-27 09:55:00,22.34,22.4,22.34,22.38,160128.0,20.4705,20.5255,20.4705,20.5071,160128.0
2017-10-27 10:00:00,22.38,22.64,22.37,22.56,859422.0,20.5071,20.7454,20.498,20.6721,859422.0
2017-10-27 10:05:00,22.58,22.64,22.5,22.61,264913.0,20.6904,20.7454,20.6171,20.7179,264913.0
2017-10-27 10:10:00,22.61,22.61,22.53,22.56,119889.0,20.7179,20.7179,20.6446,20.6721,119889.0
2017-10-27 10:15:00,22.56,22.57,22.5,22.53,75256.0,20.6721,20.6812,20.6171,20.6446,75256.0
2017-10-27 10:20:00,22.52,22.53,22.48,22.5,115333.0,20.6354,20.6446,20.5988,20.6171,115333.0
2017-10-27 10:25:00,22.5,22.5,22.45,22.48,145786.0,20.6171,20.6171,20.5713,20.5988,145786.0
2017-10-27 10:30:00,22.48,22.5,22.47,22.48,23511.0,20.5988,20.6171,20.5896,20.5988,23511.0
2017-10-27 10:35:00,22.48,22.48,22.44,22.45,50879.0,20.5988,20.5988,20.5621,20.5713,50879.0
2017-10-27 10:40:00,22.45,22.51,22.45,22.51,44353.0,20.5713,20.6262,20.5713,20.6262,44353.0
2017-10-27 10:45:00,22.52,22.52,22.49,22.49,12090.0,20.6354,20.6354,20.6079,20.6079,12090.0
2017-10-27 10:50:00,22.49,22.5,22.49,22.49,30371.0,20.6079,20.6171,20.6079,20.6079,30371.0
2017-10-27 10:55:00,22.49,22.49,22.44,22.45,63327.0,20.6079,20.6079,20.5621,20.5713,63327.0
2017-10-27 11:00:00,22.45,22.46,22.42,22.42,48799.0,20.5713,20.5804,20.5438,20.5438,48799.0
2017-10-27 11:05:00,22.42,22.42,22.4,22.41,68091.0,20.5438,20.5438,20.5255,20.5346,68091.0
2017-10-27 11:10:00,22.41,22.43,22.4,22.4,47338.0,20.5346,20.5529,20.5255,20.5255,47338.0
2017-10-27 11:15:00,22.4,22.41,22.38,22.41,81130.0,20.5255,20.5346,20.5071,20.5346,81130.0
2017-10-27 11:20:00,22.41,22.48,22.41,22.46,91373.0,20.5346,20.5988,20.5346,20.5804,91373.0
2017-10-27 11:25:00,22.47,22.48,22.44,22.47,43415.0,20.5896,20.5988,20.5621,20.5896,43415.0
2017-10-27 11:30:00,22.46,22.49,22.45,22.46,84206.0,20.5804,20.6079,20.5713,20.5804,84206.0
2017-10-27 11:35:00,22.46,22.49,22.45,22.48,72305.0,20.5804,20.6079,20.5713,20.5988,72305.0
2017-10-27 11:40:00,22.47,22.49,22.47,22.48,39334.0,20.5896,20.6079,20.5896,20.5988,39334.0
2017-10-27 11:45:00,22.48,22.48,22.45,22.45,31766.0,20.5988,20.5988,20.5713,20.5713,31766.0
2017-10-27 11:50:00,22.45,22.47,22.45,22.46,29148.0,20.5713,20.5896,20.5713,20.5804,29148.0
2017-10-27 11:55:00,22.46,22.53,22.45,22.51,300312.0,20.5804,20.6446,20.5713,20.6262,300312.0
2017-10-27 12:00:00,22.51,22.55,22.51,22.54,66051.0,20.6262,20.6629,20.6262,20.6537,66051.0
2017-10-27 12:05:00,22.53,22.53,22.49,22.49,84662.0,20.6446,20.6446,20.6079,20.6079,84662.0
2017-10-27 12:10:00,22.49,22.49,22.47,22.47,78639.0,20.6079,20.6079,20.5896,20.5896,78639.0
2017-10-27 12:15:00,22.47,22.48,22.47,22.47,5080.0,20.5896,20.5988,20.5896,20.5896,5080.0
2017-10-27 12:20:00,22.47,22.48,22.47,22.47,32874.0,20.5896,20.5988,20.5896,20.5896,32874.0
2017-10-27 12:25:00,22.47,22.49,22.46,22.49,44601.0,20.5896,20.6079,20.5804,20.6079,44601.0
2017-10-27 12:30:00,22.49,22.49,22.49,22.49,22193.0,20.6079,20.6079,20.6079,20.6079,22193.0
2017-10-27 12:35:00,22.49,22.51,22.49,22.49,155683.0,20.6079,20.6262,20.6079,20.6079,155683.0
2017-10-27 12:40:00,22.48,22.48,22.47,22.48,40111.0,20.5988,20.5988,20.5896,20.5988,40111.0
2017-10-27 12:45:00,22.48,22.49,22.48,22.48,16855.0,20.5988,20.6079,20.5988,20.5988,16855.0
2017-10-27 12:50:00,22.48,22.48,22.46,22.46,30879.0,20.5988,20.5988,20.5804,20.5804,30879.0
2017-10-27 12:55:00,22.47,22.47,22.45,22.45,34411.0,20.5896,20.5896,20.5713,20.5713,34411.0
2017-10-27 13:00:00,22.45,22.47,22.45,22.46,35640.0,20.5713,20.5896,20.5713,20.5804,35640.0
2017-10-27 13:05:00,22.46,22.47,22.44,22.44,130938.0,20.5804,20.5896,20.5621,20.5621,130938.0
2017-10-27 13:10:00,22.44,22.45,22.43,22.45,57267.0,20.5621,20.5713,20.5529,20.5713,57267.0
2017-10-27 13:15:00,22.44,22.44,22.43,22.43,17693.0,20.5621,20.5621,20.5529,20.5529,17693.0
2017-10-27 13:20:00,22.43,22.45,22.43,22.43,73350.0,20.5529,20.5713,20.5529,20.5529,73350.0
2017-10-27 13:25:00,22.43,22.44,22.43,22.43,111336.0,20.5529,20.5621,20.5529,20.5529,111336.0
2017-10-27 13:30:00,22.44,22.45,22.44,22.45,31840.0,20.5621,20.5713,20.5621,20.5713,31840.0
2017-10-27 13:35:00,22.45,22.46,22.44,22.46,55340.0,20.5713,20.5804,20.5621,20.5804,55340.0
2017-10-27 13:40:00,22.46,22.47,22.44,22.47,74274.0,20.5804,20.5896,20.5621,20.5896,74274.0
2017-10-27 13:45:00,22.46,22.47,22.46,22.47,28021.0,20.5804,20.5896,20.5804,20.5896,28021.0
2017-10-27 13:50:00,22.47,22.49,22.47,22.48,67274.0,20.5896,20.6079,20.5896,20.5988,67274.0
2017-10-27 13:55:00,22.48,22.48,22.47,22.47,17266.0,20.5988,20.5988,20.5896,20.5896,17266.0
2017-10-27 14:00:00,22.48,22.49,22.48,22.48,8279.0,20.5988,20.6079,20.5988,20.5988,8279.0
2017-10-27 14:05:00,22.49,22.5,22.49,22.5,10816.0,20.6079,20.6171,20.6079,20.6171,10816.0
2017-10-27 14:10:00,22.5,22.51,22.49,22.51,9458.0,20.6171,20.6262,20.6079,20.6262,9458.0
2017-10-27 14:15:00,22.51,22.53,22.51,22.53,4880.0,20.6262,20.6446,20.6262,20.6446,4880.0
2017-10-27 14:20:00,22.53,22.55,22.53,22.53,45040.0,20.6446,20.6629,20.6446,20.6446,45040.0
2017-10-27 14:25:00,22.52,22.52,22.51,22.51,60300.0,20.6354,20.6354,20.6262,20.6262,60300.0
2017-10-27 14:30:00,22.52,22.55,22.52,22.55,26000.0,20.6354,20.6629,20.6354,20.6629,26000.0
2017-10-27 14:35:00,22.55,22.55,22.54,22.55,38788.0,20.6629,20.6629,20.6537,20.6629,38788.0
2017-10-27 14:40:00,22.54,22.55,22.53,22.55,29583.0,20.6537,20.6629,20.6446,20.6629,29583.0
2017-10-27 14:45:00,22.55,22.57,22.55,22.57,53810.0,20.6629,20.6812,20.6629,20.6812,53810.0
2017-10-27 14:50:00,22.57,22.58,22.56,22.56,84778.0,20.6812,20.6904,20.6721,20.6721,84778.0
2017-10-27 14:55:00,22.56,22.6,22.56,22.59,107300.0,20.6721,20.7087,20.6721,20.6995,107300.0
2017-10-27 15:00:00,22.59,22.59,22.57,22.58,74463.0,20.6995,20.6995,20.6812,20.6904,74463.0
2017-10-27 15:05:00,22.58,22.6,22.58,22.59,44454.0,20.6904,20.7087,20.6904,20.6995,44454.0
2017-10-27 15:10:00,22.6,22.6,22.58,22.59,56862.0,20.7087,20.7087,20.6904,20.6995,56862.0
2017-10-27 15:15:00,22.59,22.61,22.59,22.59,44286.0,20.6995,20.7179,20.6995,20.6995,44286.0
2017-10-27 15:20:00,22.6,22.61,22.6,22.61,87490.0,20.7087,20.7179,20.7087,20.7179,87490.0
2017-10-27 15:25:00,22.61,22.61,22.58,22.58,85902.0,20.7179,20.7179,20.6904,20.6904,85902.0
2017-10-27 15:30:00,22.58,22.59,22.57,22.57,47432.0,20.6904,20.6995,20.6812,20.6812,47432.0
2017-10-27 15:35:00,22.56,22.57,22.55,22.56,22693.0,20.6721,20.6812,20.6629,20.6721,22693.0
2017-10-27 15:40:00,22.56,22.56,22.54,22.55,37290.0,20.6721,20.6721,20.6537,20.6629,37290.0
2017-10-27 15:45:00,22.55,22.57,22.55,22.57,119477.0,20.6629,20.6812,20.6629,20.6812,119477.0
2017-10-27 15:50:00,22.57,22.58,22.56,22.57,174013.0,20.6812,20.6904,20.6721,20.6812,174013.0
2017-10-27 15:55:00,22.57,22.58,22.53,22.57,803785.0,20.6812,20.6904,20.6446,20.6812,803785.0
2017-10-30 09:30:00,22.54,22.56,22.48,22.56,129740.0,20.6537,20.6721,20.5988,20.6721,129740.0
2017-10-30 09:35:00,22.56,22.62,22.56,22.62,150602.0,20.6721,20.727,20.6721,20.727,150602.0
2017-10-30 09:40:00,22.61,22.64,22.6,22.64,92243.0,20.7179,20.7454,20.7087,20.7454,92243.0
2017-10-30 09:45:00,22.65,22.69,22.64,22.69,146943.0,20.7545,20.7912,20.7454,20.7912,146943.0
2017-10-30 09:50:00,22.7,22.7,22.67,22.67,131591.0,20.8003,20.8003,20.7729,20.7729,131591.0
2017-10-30 09:55:00,22.67,22.68,22.66,22.68,76218.0,20.7729,20.782,20.7637,20.782,76218.0
2017-10-30 10:00:00,22.67,22.67,22.64,22.65,57919.0,20.7729,20.7729,20.7454,20.7545,57919.0
2017-10-30 10:05:00,22.64,22.65,22.62,22.63,84728.0,20.7454,20.7545,20.727,20.7362,84728.0
2017-10-30 10:10:00,22.63,22.67,22.63,22.66,33153.0,20.7362,20.7729,20.7362,20.7637,33153.0
2017-10-30 10:15:00,22.66,22.66,22.64,22.64,47690.0,20.7637,20.7637,20.7454,20.7454,47690.0
2017-10-30 10:20:00,22.64,22.65,22.64,22.65,31132.0,20.7454,20.7545,20.7454,20.7545,31132.0
2017-10-30 10:25:00,22.65,22.65,22.63,22.63,52949.0,20.7545,20.7545,20.7362,20.7362,52949.0
2017-10-30 10:30:00,22.63,22.68,22.63,22.68,48015.0,20.7362,20.782,20.7362,20.782,48015.0
2017-10-30 10:35:00,22.67,22.69,22.67,22.67,46463.0,20.7729,20.7912,20.7729,20.7729,46463.0
2017-10-30 10:40:00,22.67,22.68,22.67,22.68,20000.0,20.7729,20.782,20.7729,20.782,20000.0
2017-10-30 10:45:00,22.68,22.7,22.68,22.7,32900.0,20.782,20.8003,20.782,20.8003,32900.0
2017-10-30 10:50:00,22.69,22.74,22.69,22.73,79306.0,20.7912,20.837,20.7912,20.8278,79306.0
2017-10-30 10:55:00,22.72,22.72,22.67,22.67,125701.0,20.8187,20.8187,20.7729,20.7729,125701.0
2017-10-30 11:00:00,22.67,22.67,22.61,22.61,72125.0,20.7729,20.7729,20.7179,20.7179,72125.0
2017-10-30 11:05:00,22.61,22.63,22.61,22.61,108686.0,20.7179,20.7362,20.7179,20.7179,108686.0
2017-10-30 11:10:00,22.62,22.62,22.61,22.61,19652.0,20.727,20.727,20.7179,20.7179,19652.0
2017-10-30 11:15:00,22.61,22.63,22.61,22.62,39040.0,20.7179,20.7362,20.7179,20.727,39040.0
2017-10-30 11:20:00,22.62,22.65,22.62,22.65,28116.0,20.727,20.7545,20.727,20.7545,28116.0
2017-10-30 11:25:00,22.66,22.67,22.65,22.66,54809.0,20.7637,20.7729,20.7545,20.7637,54809.0
2017-10-30 11:30:00,22.66,22.66,22.63,22.66,47897.0,20.7637,20.7637,20.7362,20.7637,47897.0
2017-10-30 11:35:00,22.65,22.73,22.65,22.73,91586.0,20.7545,20.8278,20.7545,20.8278,91586.0
2017-10-30 11:40:00,22.73,22.74,22.72,22.73,81891.0,20.8278,20.837,20.8187,20.8278,81891.0
2017-10-30 11:45:00,22.73,22.74,22.72,22.73,70492.0,20.8278,20.837,20.8187,20.8278,70492.0
2017-10-30 11:50:00,22.73,22.75,22.73,22.74,44690.0,20.8278,20.8462,20.8278,20.837,44690.0
2017-10-30 11:55:00,22.75,22.75,22.73,22.74,52574.0,20.8462,20.8462,20.8278,20.837,52574.0
2017-10-30 12:00:00,22.74,22.77,22.74,22.77,27091.0,20.837,20.8645,20.837,20.8645,27091.0
2017-10-30 12:05:00,22.77,22.78,22.76,22.78,26221.0,20.8645,20.8736,20.8553,20.8736,26221.0
2017-10-30 12:10:00,22.78,22.8,22.78,22.78,65221.0,20.8736,20.892,20.8736,20.8736,65221.0
2017-10-30 12:15:00,22.78,22.8,22.76,22.8,48188.0,20.8736,20.892,20.8553,20.892,48188.0
2017-10-30 12:20:00,22.79,22.84,22.78,22.83,119958.0,20.8828,20.9286,20.8736,20.9195,119958.0
2017-10-30 12:25:00,22.83,22.85,22.82,22.83,75745.0,20.9195,20.9378,20.9103,20.9195,75745.0
2017-10-30 12:30:00,22.82,22.83,22.8,22.83,75963.0,20.9103,20.9195,20.892,20.9195,75963.0
2017-10-30 12:35:00,22.83,22.86,22.83,22.85,75013.0,20.9195,20.947,20.9195,20.9378,75013.0
2017-10-30 12:40:00,22.85,22.86,22.84,22.85,73328.0,20.9378,20.947,20.9286,20.9378,73328.0
2017-10-30 12:45:00,22.85,22.89,22.85,22.88,61463.0,20.9378,20.9744,20.9378,20.9653,61463.0
2017-10-30 12:50:00,22.89,22.9,22.86,22.88,59279.0,20.9744,20.9836,20.947,20.9653,59279.0
2017-10-30 12:55:00,22.88,22.88,22.84,22.85,62352.0,20.9653,20.9653,20.9286,20.9378,62352.0
2017-10-30 13:00:00,22.84,22.85,22.83,22.83,51081.0,20.9286,20.9378,20.9195,20.9195,51081.0
2017-10-30 13:05:00,22.83,22.84,22.83,22.83,46261.0,20.9195,20.9286,20.9195,20.9195,46261.0
2017-10-30 13:10:00,22.83,22.83,22.81,22.81,31457.0,20.9195,20.9195,20.9011,20.9011,31457.0
2017-10-30 13:15:00,22.81,22.84,22.81,22.84,111337.0,20.9011,20.9286,20.9011,20.9286,111337.0
2017-10-30 13:20:00,22.84,22.84,22.82,22.82,49385.0,20.9286,20.9286,20.9103,20.9103,49385.0
2017-10-30 13:25:00,22.82,22.83,22.82,22.82,81906.0,20.9103,20.9195,20.9103,20.9103,81906.0
2017-10-30 13:30:00,22.81,22.82,22.8,22.82,34998.0,20.9011,20.9103,20.892,20.9103,34998.0
2017-10-30 13:35:00,22.82,22.82,22.8,22.8,54657.0,20.9103,20.9103,20.892,20.892,54657.0
2017-10-30 13:40:00,22.81,22.86,22.81,22.85,39053.0,20.9011,20.947,20.9011,20.9378,39053.0
2017-10-30 13:45:00,22.86,22.86,22.81,22.81,59862.0,20.947,20.947,20.9011,20.9011,59862.0
2017-10-30 13:50:00,22.81,22.82,22.79,22.8,56679.0,20.9011,20.9103,20.8828,20.892,56679.0
2017-10-30 13:55:00,22.8,22.81,22.77,22.78,56047.0,20.892,20.9011,20.8645,20.8736,56047.0
2017-10-30 14:00:00,22.78,22.8,22.78,22.8,48873.0,20.8736,20.892,20.8736,20.892,48873.0
2017-10-30 14:05:00,22.8,22.8,22.76,22.78,43148.0,20.892,20.892,20.8553,20.8736,43148.0
2017-10-30 14:10:00,22.79,22.8,22.78,22.8,42205.0,20.8828,20.892,20.8736,20.892,42205.0
2017-10-30 14:15:00,22.8,22.8,22.78,22.79,11550.0,20.892,20.892,20.8736,20.8828,11550.0
2017-10-30 14:20:00,22.78,22.78,22.76,22.76,72425.0,20.8736,20.8736,20.8553,20.8553,72425.0
2017-10-30 14:25:00,22.76,22.77,22.75,22.75,45303.0,20.8553,20.8645,20.8462,20.8462,45303.0
2017-10-30 14:30:00,22.75,22.77,22.75,22.77,51360.0,20.8462,20.8645,20.8462,20.8645,51360.0
2017-10-30 14:35:00,22.77,22.8,22.77,22.78,68919.0,20.8645,20.892,20.8645,20.8736,68919.0
2017-10-30 14:40:00,22.78,22.78,22.75,22.76,101599.0,20.8736,20.8736,20.8462,20.8553,101599.0
2017-10-30 14:45:00,22.76,22.77,22.76,22.77,34900.0,20.8553,20.8645,20.8553,20.8645,34900.0
2017-10-30 14:50:00,22.77,22.78,22.75,22.75,80877.0,20.8645,20.8736,20.8462,20.8462,80877.0
2017-10-30 14:55:00,22.75,22.77,22.74,22.77,63112.0,20.8462,20.8645,20.837,20.8645,63112.0
2017-10-30 15:00:00,22.77,22.78,22.76,22.78,43549.0,20.8645,20.8736,20.8553,20.8736,43549.0
2017-10-30 15:05:00,22.77,22.78,22.76,22.77,58291.0,20.8645,20.8736,20.8553,20.8645,58291.0
2017-10-30 15:10:00,22.78,22.78,22.77,22.77,55903.0,20.8736,20.8736,20.8645,20.8645,55903.0
2017-10-30 15:15:00,22.77,22.79,22.77,22.78,79618.0,20.8645,20.8828,20.8645,20.8736,79618.0
2017-10-30 15:20:00,22.78,22.79,22.78,22.79,27979.0,20.8736,20.8828,20.8736,20.8828,27979.0
2017-10-30 15:25:00,22.8,22.83,22.79,22.8,129942.0,20.892,20.9195,20.8828,20.892,129942.0
2017-10-30 15:30:00,22.8,22.8,22.78,22.79,136173.0,20.892,20.892,20.8736,20.8828,136173.0
2017-10-30 15:35:00,22.8,22.81,22.8,22.8,74166.0,20.892,20.9011,20.892,20.892,74166.0
2017-10-30 15:40:00,22.8,22.83,22.8,22.83,116076.0,20.892,20.9195,20.892,20.9195,116076.0
2017-10-30 15:45:00,22.82,22.83,22.8,22.81,154127.0,20.9103,20.9195,20.892,20.9011,154127.0
2017-10-30 15:50:00,22.81,22.81,22.78,22.79,113972.0,20.9011,20.9011,20.8736,20.8828,113972.0
2017-10-30 15:55:00,22.79,22.79,22.73,22.75,464655.0,20.8828,20.8828,20.8278,20.8462,464655.0
2017-10-31 09:30:00,22.71,22.71,22.58,22.59,267343.0,20.8095,20.8095,20.6904,20.6995,267343.0
2017-10-31 09:35:00,22.6,22.61,22.56,22.56,98493.0,20.7087,20.7179,20.6721,20.6721,98493.0
2017-10-31 09:40:00,22.56,22.57,22.51,22.53,229480.0,20.6721,20.6812,20.6262,20.6446,229480.0
2017-10-31 09:45:00,22.52,22.56,22.5,22.56,125559.0,20.6354,20.6721,20.6171,20.6721,125559.0
2017-10-31 09:50:00,22.55,22.55,22.48,22.49,152709.0,20.6629,20.6629,20.5988,20.6079,152709.0
2017-10-31 09:55:00,22.48,22.57,22.48,22.56,82421.0,20.5988,20.6812,20.5988,20.6721,82421.0
2017-10-31 10:00:00,22.54,22.55,22.44,22.47,148730.0,20.6537,20.6629,20.5621,20.5896,148730.0
2017-10-31 10:05:00,22.46,22.48,22.43,22.47,131891.0,20.5804,20.5988,20.5529,20.5896,131891.0
2017-10-31 10:10:00,22.46,22.46,22.42,22.44,40645.0,20.5804,20.5804,20.5438,20.5621,40645.0
2017-10-31 10:15:00,22.44,22.46,22.43,22.46,78620.0,20.5621,20.5804,20.5529,20.5804,78620.0
2017-10-31 10:20:00,22.46,22.47,22.45,22.47,32521.0,20.5804,20.5896,20.5713,20.5896,32521.0
2017-10-31 10:25:00,22.47,22.49,22.47,22.47,54492.0,20.5896,20.6079,20.5896,20.5896,54492.0
2017-10-31 10:30:00,22.46,22.49,22.46,22.49,70917.0,20.5804,20.6079,20.5804,20.6079,70917.0
2017-10-31 10:35:00,22.49,22.51,22.48,22.5,44490.0,20.6079,20.6262,20.5988,20.6171,44490.0
2017-10-31 10:40:00,22.49,22.5,22.47,22.47,62610.0,20.6079,20.6171,20.5896,20.5896,62610.0
2017-10-31 10:45:00,22.47,22.5,22.47,22.47,38778.0,20.5896,20.6171,20.5896,20.5896,38778.0
2017-10-31 10:50:00,22.47,22.47,22.44,22.46,43132.0,20.5896,20.5896,20.5621,20.5804,43132.0
2017-10-31 10:55:00,22.47,22.48,22.47,22.47,30384.0,20.5896,20.5988,20.5896,20.5896,30384.0
2017-10-31 11:00:00,22.47,22.48,22.44,22.46,233745.0,20.5896,20.5988,20.5621,20.5804,233745.0
2017-10-31 11:05:00,22.45,22.45,22.43,22.45,44365.0,20.5713,20.5713,20.5529,20.5713,44365.0
2017-10-31 11:10:00,22.45,22.5,22.45,22.49,55452.0,20.5713,20.6171,20.5713,20.6079,55452.0
2017-10-31 11:15:00,22.49,22.51,22.48,22.5,50690.0,20.6079,20.6262,20.5988,20.6171,50690.0
2017-10-31 11:20:00,22.5,22.52,22.48,22.48,92087.0,20.6171,20.6354,20.5988,20.5988,92087.0
2017-10-31 11:25:00,22.48,22.5,22.48,22.5,40077.0,20.5988,20.6171,20.5988,20.6171,40077.0
2017-10-31 11:30:00,22.5,22.52,22.5,22.51,24324.0,20.6171,20.6354,20.6171,20.6262,24324.0
2017-10-31 11:35:00,22.5,22.51,22.5,22.5,35940.0,20.6171,20.6262,20.6171,20.6171,35940.0
2017-10-31 11:40:00,22.5,22.51,22.5,22.51,19499.0,20.6171,20.6262,20.6171,20.6262,19499.0
2017-10-31 11:45:00,22.51,22.52,22.49,22.52,58163.0,20.6262,20.6354,20.6079,20.6354,58163.0
2017-10-31 11:50:00,22.53,22.54,22.51,22.52,76601.0,20.6446,20.6537,20.6262,20.6354,76601.0
2017-10-31 11:55:00,22.51,22.51,22.49,22.5,34956.0,20.6262,20.6262,20.6079,20.6171,34956.0
2017-10-31 12:00:00,22.5,22.51,22.49,22.49,10800.0,20.6171,20.6262,20.6079,20.6079,10800.0
2017-10-31 12:05:00,22.49,22.51,22.49,22.5,30189.0,20.6079,20.6262,20.6079,20.6171,30189.0
2017-10-31 12:10:00,22.5,22.5,22.48,22.48,18434.0,20.6171,20.6171,20.5988,20.5988,18434.0
2017-10-31 12:15:00,22.48,22.49,22.45,22.49,32086.0,20.5988,20.6079,20.5713,20.6079,32086.0
2017-10-31 12:20:00,22.49,22.49,22.47,22.49,69276.0,20.6079,20.6079,20.5896,20.6079,69276.0
2017-10-31 12:25:00,22.49,22.49,22.49,22.49,13994.0,20.6079,20.6079,20.6079,20.6079,13994.0
2017-10-31 12:30:00,22.49,22.49,22.48,22.49,16643.0,20.6079,20.6079,20.5988,20.6079,16643.0
2017-10-31 12:35:00,22.48,22.49,22.47,22.48,69407.0,20.5988,20.6079,20.5896,20.5988,69407.0
2017-10-31 12:40:00,22.48,22.49,22.48,22.48,41917.0,20.5988,20.6079,20.5988,20.5988,41917.0
2017-10-31 12:45:00,22.48,22.48,22.47,22.48,9860.0,20.5988,20.5988,20.5896,20.5988,9860.0
2017-10-31 12:50:00,22.48,22.49,22.45,22.45,22900.0,20.5988,20.6079,20.5713,20.5713,22900.0
2017-10-31 12:55:00,22.46,22.47,22.44,22.45,33961.0,20.5804,20.5896,20.5621,20.5713,33961.0
2017-10-31 13:00:00,22.45,22.47,22.45,22.46,24213.0,20.5713,20.5896,20.5713,20.5804,24213.0
2017-10-31 13:05:00,22.46,22.47,22.46,22.47,5680.0,20.5804,20.5896,20.5804,20.5896,5680.0
2017-10-31 13:10:00,22.47,22.47,22.47,22.47,25853.0,20.5896,20.5896,20.5896,20.5896,25853.0
2017-10-31 13:15:00,22.47,22.48,22.46,22.46,48265.0,20.5896,20.5988,20.5804,20.5804,48265.0
2017-10-31 13:20:00,22.47,22.49,22.47,22.49,31598.0,20.5896,20.6079,20.5896,20.6079,31598.0
2017-10-31 13:25:00,22.5,22.5,22.49,22.49,35720.0,20.6171,20.6171,20.6079,20.6079,35720.0
2017-10-31 13:30:00,22.5,22.51,22.5,22.5,84796.0,20.6171,20.6262,20.6171,20.6171,84796.0
2017-10-31 13:35:00,22.51,22.51,22.5,22.51,54846.0,20.6262,20.6262,20.6171,20.6262,54846.0
2017-10-31 13:40:00,22.5,22.5,22.49,22.49,134161.0,20.6171,20.6171,20.6079,20.6079,134161.0
2017-10-31 13:45:00,22.48,22.48,22.47,22.47,28953.0,20.5988,20.5988,20.5896,20.5896,28953.0
2017-10-31 13:50:00,22.47,22.5,22.46,22.49,92429.0,20.5896,20.6171,20.5804,20.6079,92429.0
2017-10-31 13:55:00,22.48,22.48,22.48,22.48,13100.0,20.5988,20.5988,20.5988,20.5988,13100.0
2017-10-31 14:00:00,22.48,22.48,22.48,22.48,14074.0,20.5988,20.5988,20.5988,20.5988,14074.0
2017-10-31 14:05:00,22.48,22.49,22.48,22.49,45467.0,20.5988,20.6079,20.5988,20.6079,45467.0
2017-10-31 14:10:00,22.49,22.49,22.48,22.48,42100.0,20.6079,20.6079,20.5988,20.5988,42100.0
2017-10-31 14:15:00,22.48,22.5,22.48,22.49,95948.0,20.5988,20.6171,20.5988,20.6079,95948.0
2017-10-31 14:20:00,22.49,22.49,22.48,22.49,32430.0,20.6079,20.6079,20.5988,20.6079,32430.0
2017-10-31 14:25:00,22.49,22.53,22.49,22.52,84449.0,20.6079,20.6446,20.6079,20.6354,84449.0
2017-10-31 14:30:00,22.51,22.53,22.51,22.52,49326.0,20.6262,20.6446,20.6262,20.6354,49326.0
2017-10-31 14:35:00,22.52,22.54,22.52,22.52,34998.0,20.6354,20.6537,20.6354,20.6354,34998.0
2017-10-31 14:40:00,22.52,22.53,22.52,22.52,3250.0,20.6354,20.6446,20.6354,20.6354,3250.0
2017-10-31 14:45:00,22.52,22.53,22.51,22.52,39010.0,20.6354,20.6446,20.6262,20.6354,39010.0
2017-10-31 14:50:00,22.52,22.53,22.51,22.51,77362.0,20.6354,20.6446,20.6262,20.6262,77362.0
2017-10-31 14:55:00,22.51,22.53,22.5,22.5,74886.0,20.6262,20.6446,20.6171,20.6171,74886.0
2017-10-31 15:00:00,22.5,22.52,22.5,22.52,39721.0,20.6171,20.6354,20.6171,20.6354,39721.0
2017-10-31 15:05:00,22.52,22.52,22.52,22.52,18700.0,20.6354,20.6354,20.6354,20.6354,18700.0
2017-10-31 15:10:00,22.51,22.52,22.51,22.51,24900.0,20.6262,20.6354,20.6262,20.6262,24900.0
2017-10-31 15:15:00,22.51,22.53,22.51,22.52,100894.0,20.6262,20.6446,20.6262,20.6354,100894.0
2017-10-31 15:20:00,22.51,22.53,22.5,22.52,92542.0,20.6262,20.6446,20.6171,20.6354,92542.0
2017-10-31 15:25:00,22.52,22.55,22.52,22.53,115586.0,20.6354,20.6629,20.6354,20.6446,115586.0
2017-10-31 15:30:00,22.53,22.55,22.51,22.52,206250.0,20.6446,20.6629,20.6262,20.6354,206250.0
2017-10-31 15:35:00,22.52,22.52,22.5,22.51,87796.0,20.6354,20.6354,20.6171,20.6262,87796.0
2017-10-31 15:40:00,22.52,22.54,22.51,22.51,132592.0,20.6354,20.6537,20.6262,20.6262,132592.0
2017-10-31 15:45:00,22.51,22.51,22.49,22.5,183837.0,20.6262,20.6262,20.6079,20.6171,183837.0
2017-10-31 15:50:00,22.5,22.51,22.5,22.5,83451.0,20.6171,20.6262,20.6171,20.6171,83451.0
2017-10-31 15:55:00,22.5,22.52,22.47,22.49,368200.0,20.6171,20.6354,20.5896,20.6079,368200.0
2017-11-01 09:30:00,22.66,22.67,22.59,22.67,175420.0,20.7637,20.7729,20.6995,20.7729,175420.0
2017-11-01 09:35:00,22.67,22.67,22.62,22.63,133444.0,20.7729,20.7729,20.727,20.7362,133444.0
2017-11-01 09:40:00,22.64,22.66,22.63,22.64,41775.0,20.7454,20.7637,20.7362,20.7454,41775.0
2017-11-01 09:45:00,22.64,22.67,22.63,22.67,53441.0,20.7454,20.7729,20.7362,20.7729,53441.0
2017-11-01 09:50:00,22.67,22.68,22.65,22.67,52108.0,20.7729,20.782,20.7545,20.7729,52108.0
2017-11-01 09:55:00,22.66,22.67,22.64,22.66,41834.0,20.7637,20.7729,20.7454,20.7637,41834.0
2017-11-01 10:00:00,22.67,22.72,22.67,22.7,132812.0,20.7729,20.8187,20.7729,20.8003,132812.0
2017-11-01 10:05:00,22.71,22.72,22.69,22.72,51366.0,20.8095,20.8187,20.7912,20.8187,51366.0
2017-11-01 10:10:00,22.73,22.83,22.73,22.8,216862.0,20.8278,20.9195,20.8278,20.892,216862.0
2017-11-01 10:15:00,22.81,22.82,22.75,22.77,116742.0,20.9011,20.9103,20.8462,20.8645,116742.0
2017-11-01 10:20:00,22.77,22.82,22.77,22.79,88206.0,20.8645,20.9103,20.8645,20.8828,88206.0
2017-11-01 10:25:00,22.8,22.83,22.8,22.82,116787.0,20.892,20.9195,20.892,20.9103,116787.0
2017-11-01 10:30:00,22.81,22.82,22.78,22.78,93422.0,20.9011,20.9103,20.8736,20.8736,93422.0
2017-11-01 10:35:00,22.78,22.8,22.74,22.77,90823.0,20.8736,20.892,20.837,20.8645,90823.0
2017-11-01 10:40:00,22.76,22.82,22.76,22.79,119212.0,20.8553,20.9103,20.8553,20.8828,119212.0
2017-11-01 10:45:00,22.8,22.82,22.78,22.78,75136.0,20.892,20.9103,20.8736,20.8736,75136.0
2017-11-01 10:50:00,22.78,22.78,22.75,22.76,43870.0,20.8736,20.8736,20.8462,20.8553,43870.0
2017-11-01 10:55:00,22.76,22.78,22.76,22.77,35864.0,20.8553,20.8736,20.8553,20.8645,35864.0
2017-11-01 11:00:00,22.76,22.79,22.75,22.78,44561.0,20.8553,20.8828,20.8462,20.8736,44561.0
2017-11-01 11:05:00,22.78,22.79,22.78,22.78,14623.0,20.8736,20.8828,20.8736,20.8736,14623.0
2017-11-01 11:10:00,22.78,22.79,22.78,22.79,34202.0,20.8736,20.8828,20.8736,20.8828,34202.0
2017-11-01 11:15:00,22.8,22.81,22.8,22.81,35622.0,20.892,20.9011,20.892,20.9011,35622.0
2017-11-01 11:20:00,22.82,22.82,22.78,22.78,44843.0,20.9103,20.9103,20.8736,20.8736,44843.0
2017-11-01 11:25:00,22.78,22.78,22.76,22.76,17500.0,20.8736,20.8736,20.8553,20.8553,17500.0
2017-11-01 11:30:00,22.76,22.79,22.75,22.75,46997.0,20.8553,20.8828,20.8462,20.8462,46997.0
2017-11-01 11:35:00,22.76,22.77,22.76,22.76,18303.0,20.8553,20.8645,20.8553,20.8553,18303.0
2017-11-01 11:40:00,22.75,22.75,22.73,22.74,37192.0,20.8462,20.8462,20.8278,20.837,37192.0
2017-11-01 11:45:00,22.75,22.76,22.75,22.75,23146.0,20.8462,20.8553,20.8462,20.8462,23146.0
2017-11-01 11:50:00,22.75,22.75,22.72,22.72,39507.0,20.8462,20.8462,20.8187,20.8187,39507.0
2017-11-01 11:55:00,22.72,22.73,22.71,22.72,58659.0,20.8187,20.8278,20.8095,20.8187,58659.0
2017-11-01 12:00:00,22.73,22.74,22.71,22.71,40287.0,20.8278,20.837,20.8095,20.8095,40287.0
2017-11-01 12:05:00,22.71,22.73,22.71,22.72,28431.0,20.8095,20.8278,20.8095,20.8187,28431.0
2017-11-01 12:10:00,22.71,22.74,22.7,22.74,34804.0,20.8095,20.837,20.8003,20.837,34804.0
2017-11-01 12:15:00,22.74,22.74,22.72,22.73,84856.0,20.837,20.837,20.8187,20.8278,84856.0
2017-11-01 12:20:00,22.73,22.74,22.72,22.72,19820.0,20.8278,20.837,20.8187,20.8187,19820.0
2017-11-01 12:25:00,22.72,22.73,22.71,22.71,30691.0,20.8187,20.8278,20.8095,20.8095,30691.0
2017-11-01 12:30:00,22.71,22.72,22.71,22.72,21028.0,20.8095,20.8187,20.8095,20.8187,21028.0
2017-11-01 12:35:00,22.71,22.72,22.69,22.69,20364.0,20.8095,20.8187,20.7912,20.7912,20364.0
2017-11-01 12:40:00,22.68,22.7,22.68,22.69,21245.0,20.782,20.8003,20.782,20.7912,21245.0
2017-11-01 12:45:00,22.69,22.72,22.69,22.71,17128.0,20.7912,20.8187,20.7912,20.8095,17128.0
2017-11-01 12:50:00,22.71,22.72,22.69,22.7,18280.0,20.8095,20.8187,20.7912,20.8003,18280.0
2017-11-01 12:55:00,22.7,22.71,22.7,22.7,2838.0,20.8003,20.8095,20.8003,20.8003,2838.0
2017-11-01 13:00:00,22.7,22.7,22.69,22.69,34502.0,20.8003,20.8003,20.7912,20.7912,34502.0
2017-11-01 13:05:00,22.68,22.69,22.67,22.68,49313.0,20.782,20.7912,20.7729,20.782,49313.0
2017-11-01 13:10:00,22.67,22.74,22.67,22.74,31546.0,20.7729,20.837,20.7729,20.837,31546.0
2017-11-01 13:15:00,22.73,22.73,22.71,22.71,49458.0,20.8278,20.8278,20.8095,20.8095,49458.0
2017-11-01 13:20:00,22.7,22.75,22.7,22.71,116835.0,20.8003,20.8462,20.8003,20.8095,116835.0
2017-11-01 13:25:00,22.71,22.71,22.69,22.69,17784.0,20.8095,20.8095,20.7912,20.7912,17784.0
2017-11-01 13:30:00,22.69,22.69,22.67,22.67,26407.0,20.7912,20.7912,20.7729,20.7729,26407.0
2017-11-01 13:35:00,22.66,22.67,22.66,22.67,20375.0,20.7637,20.7729,20.7637,20.7729,20375.0
2017-11-01 13:40:00,22.67,22.67,22.64,22.65,60497.0,20.7729,20.7729,20.7454,20.7545,60497.0
2017-11-01 13:45:00,22.64,22.65,22.63,22.65,36213.0,20.7454,20.7545,20.7362,20.7545,36213.0
2017-11-01 13:50:00,22.65,22.65,22.62,22.62,41082.0,20.7545,20.7545,20.727,20.727,41082.0
2017-11-01 13:55:00,22.63,22.63,22.59,22.61,54696.0,20.7362,20.7362,20.6995,20.7179,54696.0
2017-11-01 14:00:00,22.62,22.76,22.62,22.72,85072.0,20.727,20.8553,20.727,20.8187,85072.0
2017-11-01 14:05:00,22.72,22.72,22.6,22.6,52421.0,20.8187,20.8187,20.7087,20.7087,52421.0
2017-11-01 14:10:00,22.59,22.61,22.49,22.55,140995.0,20.6995,20.7179,20.6079,20.6629,140995.0
2017-11-01 14:15:00,22.55,22.59,22.53,22.56,64611.0,20.6629,20.6995,20.6446,20.6721,64611.0
2017-11-01 14:20:00,22.55,22.55,22.48,22.48,75109.0,20.6629,20.6629,20.5988,20.5988,75109.0
2017-11-01 14:25:00,22.47,22.47,22.42,22.45,152674.0,20.5896,20.5896,20.5438,20.5713,152674.0
2017-11-01 14:30:00,22.45,22.48,22.43,22.46,116306.0,20.5713,20.5988,20.5529,20.5804,116306.0
2017-11-01 14:35:00,22.47,22.47,22.44,22.47,47840.0,20.5896,20.5896,20.5621,20.5896,47840.0
2017-11-01 14:40:00,22.47,22.51,22.47,22.51,131814.0,20.5896,20.6262,20.5896,20.6262,131814.0
2017-11-01 14:45:00,22.51,22.55,22.51,22.55,79309.0,20.6262,20.6629,20.6262,20.6629,79309.0
2017-11-01 14:50:00,22.55,22.56,22.53,22.56,40188.0,20.6629,20.6721,20.6446,20.6721,40188.0
2017-11-01 14:55:00,22.56,22.56,22.5,22.52,84631.0,20.6721,20.6721,20.6171,20.6354,84631.0
2017-11-01 15:00:00,22.51,22.54,22.51,22.53,89380.0,20.6262,20.6537,20.6262,20.6446,89380.0
2017-11-01 15:05:00,22.53,22.56,22.52,22.56,46982.0,20.6446,20.6721,20.6354,20.6721,46982.0
2017-11-01 15:10:00,22.55,22.57,22.55,22.56,26620.0,20.6629,20.6812,20.6629,20.6721,26620.0
2017-11-01 15:15:00,22.55,22.59,22.55,22.58,63504.0,20.6629,20.6995,20.6629,20.6904,63504.0
2017-11-01 15:20:00,22.58,22.6,22.57,22.59,86448.0,20.6904,20.7087,20.6812,20.6995,86448.0
2017-11-01 15:25:00,22.59,22.59,22.59,22.59,15837.0,20.6995,20.6995,20.6995,20.6995,15837.0
2017-11-01 15:30:00,22.59,22.6,22.57,22.57,49287.0,20.6995,20.7087,20.6812,20.6812,49287.0
2017-11-01 15:35:00,22.57,22.58,22.56,22.58,57028.0,20.6812,20.6904,20.6721,20.6904,57028.0
2017-11-01 15:40:00,22.58,22.58,22.53,22.53,48638.0,20.6904,20.6904,20.6446,20.6446,48638.0
2017-11-01 15:45:00,22.53,22.55,22.52,22.54,156396.0,20.6446,20.6629,20.6354,20.6537,156396.0
2017-11-01 15:50:00,22.54,22.54,22.52,22.52,22656.0,20.6537,20.6537,20.6354,20.6354,22656.0
2017-11-01 15:55:00,22.52,22.52,22.47,22.49,368790.0,20.6354,20.6354,20.5896,20.6079,368790.0
2017-11-02 09:30:00,22.53,22.59,22.53,22.57,200463.0,20.6446,20.6995,20.6446,20.6812,200463.0
2017-11-02 09:35:00,22.58,22.61,22.57,22.61,102488.0,20.6904,20.7179,20.6812,20.7179,102488.0
2017-11-02 09:40:00,22.6,22.63,22.6,22.6,151252.0,20.7087,20.7362,20.7087,20.7087,151252.0
2017-11-02 09:45:00,22.6,22.6,22.55,22.58,98691.0,20.7087,20.7087,20.6629,20.6904,98691.0
2017-11-02 09:50:00,22.58,22.61,22.58,22.6,22693.0,20.6904,20.7179,20.6904,20.7087,22693.0
2017-11-02 09:55:00,22.61,22.61,22.58,22.6,90556.0,20.7179,20.7179,20.6904,20.7087,90556.0
2017-11-02 10:00:00,22.6,22.68,22.59,22.67,116564.0,20.7087,20.782,20.6995,20.7729,116564.0
2017-11-02 10:05:00,22.67,22.76,22.67,22.76,241528.0,20.7729,20.8553,20.7729,20.8553,241528.0
2017-11-02 10:10:00,22.77,22.78,22.72,22.73,141017.0,20.8645,20.8736,20.8187,20.8278,141017.0
2017-11-02 10:15:00,22.73,22.74,22.69,22.72,58104.0,20.8278,20.837,20.7912,20.8187,58104.0
2017-11-02 10:20:00,22.73,22.74,22.7,22.7,41101.0,20.8278,20.837,20.8003,20.8003,41101.0
2017-11-02 10:25:00,22.69,22.69,22.67,22.67,49063.0,20.7912,20.7912,20.7729,20.7729,49063.0
2017-11-02 10:30:00,22.68,22.68,22.64,22.66,61477.0,20.782,20.782,20.7454,20.7637,61477.0
2017-11-02 10:35:00,22.66,22.67,22.64,22.65,117115.0,20.7637,20.7729,20.7454,20.7545,117115.0
2017-11-02 10:40:00,22.65,22.65,22.6,22.61,113075.0,20.7545,20.7545,20.7087,20.7179,113075.0
2017-11-02 10:45:00,22.61,22.65,22.6,22.63,101997.0,20.7179,20.7545,20.7087,20.7362,101997.0
2017-11-02 10:50:00,22.62,22.63,22.59,22.61,119471.0,20.727,20.7362,20.6995,20.7179,119471.0
2017-11-02 10:55:00,22.61,22.66,22.6,22.65,81573.0,20.7179,20.7637,20.7087,20.7545,81573.0
2017-11-02 11:00:00,22.64,22.64,22.59,22.62,131405.0,20.7454,20.7454,20.6995,20.727,131405.0
2017-11-02 11:05:00,22.62,22.62,22.6,22.61,49605.0,20.727,20.727,20.7087,20.7179,49605.0
2017-11-02 11:10:00,22.61,22.61,22.58,22.59,120376.0,20.7179,20.7179,20.6904,20.6995,120376.0
2017-11-02 11:15:00,22.59,22.62,22.59,22.6,68277.0,20.6995,20.727,20.6995,20.7087,68277.0
2017-11-02 11:20:00,22.61,22.62,22.58,22.6,91681.0,20.7179,20.727,20.6904,20.7087,91681.0
2017-11-02 11:25:00,22.6,22.62,22.6,22.62,70418.0,20.7087,20.727,20.7087,20.727,70418.0
2017-11-02 11:30:00,22.63,22.64,22.61,22.63,108371.0,20.7362,20.7454,20.7179,20.7362,108371.0
2017-11-02 11:35:00,22.63,22.64,22.6,22.6,64449.0,20.7362,20.7454,20.7087,20.7087,64449.0
2017-11-02 11:40:00,22.61,22.63,22.6,22.62,46064.0,20.7179,20.7362,20.7087,20.727,46064.0
2017-11-02 11:45:00,22.63,22.64,22.63,22.64,44176.0,20.7362,20.7454,20.7362,20.7454,44176.0
2017-11-02 11:50:00,22.64,22.64,22.61,22.61,47079.0,20.7454,20.7454,20.7179,20.7179,47079.0
2017-11-02 11:55:00,22.61,22.62,22.61,22.62,21331.0,20.7179,20.727,20.7179,20.727,21331.0
2017-11-02 12:00:00,22.63,22.65,22.62,22.63,68565.0,20.7362,20.7545,20.727,20.7362,68565.0
2017-11-02 12:05:00,22.63,22.63,22.52,22.52,95009.0,20.7362,20.7362,20.6354,20.6354,95009.0
2017-11-02 12:10:00,22.52,22.56,22.5,22.56,65656.0,20.6354,20.6721,20.6171,20.6721,65656.0
2017-11-02 12:15:00,22.55,22.56,22.54,22.55,55379.0,20.6629,20.6721,20.6537,20.6629,55379.0
2017-11-02 12:20:00,22.55,22.56,22.51,22.54,97476.0,20.6629,20.6721,20.6262,20.6537,97476.0
2017-11-02 12:25:00,22.54,22.56,22.53,22.53,52094.0,20.6537,20.6721,20.6446,20.6446,52094.0
2017-11-02 12:30:00,22.52,22.52,22.5,22.51,58667.0,20.6354,20.6354,20.6171,20.6262,58667.0
2017-11-02 12:35:00,22.51,22.51,22.48,22.48,36803.0,20.6262,20.6262,20.5988,20.5988,36803.0
2017-11-02 12:40:00,22.48,22.52,22.48,22.5,46102.0,20.5988,20.6354,20.5988,20.6171,46102.0
2017-11-02 12:45:00,22.5,22.52,22.5,22.52,50775.0,20.6171,20.6354,20.6171,20.6354,50775.0
2017-11-02 12:50:00,22.51,22.55,22.5,22.55,100051.0,20.6262,20.6629,20.6171,20.6629,100051.0
2017-11-02 12:55:00,22.54,22.54,22.51,22.52,70313.0,20.6537,20.6537,20.6262,20.6354,70313.0
2017-11-02 13:00:00,22.51,22.53,22.5,22.53,45092.0,20.6262,20.6446,20.6171,20.6446,45092.0
2017-11-02 13:05:00,22.54,22.55,22.54,22.55,57105.0,20.6537,20.6629,20.6537,20.6629,57105.0
2017-11-02 13:10:00,22.54,22.54,22.51,22.52,13258.0,20.6537,20.6537,20.6262,20.6354,13258.0
2017-11-02 13:15:00,22.52,22.53,22.5,22.5,15231.0,20.6354,20.6446,20.6171,20.6171,15231.0
2017-11-02 13:20:00,22.51,22.53,22.51,22.52,50752.0,20.6262,20.6446,20.6262,20.6354,50752.0
2017-11-02 13:25:00,22.52,22.52,22.5,22.51,18101.0,20.6354,20.6354,20.6171,20.6262,18101.0
2017-11-02 13:30:00,22.51,22.52,22.5,22.51,82493.0,20.6262,20.6354,20.6171,20.6262,82493.0
2017-11-02 13:35:00,22.52,22.53,22.51,22.52,38083.0,20.6354,20.6446,20.6262,20.6354,38083.0
2017-11-02 13:40:00,22.52,22.52,22.52,22.52,14036.0,20.6354,20.6354,20.6354,20.6354,14036.0
2017-11-02 13:45:00,22.52,22.53,22.52,22.53,13308.0,20.6354,20.6446,20.6354,20.6446,13308.0
2017-11-02 13:50:00,22.53,22.55,22.53,22.55,6300.0,20.6446,20.6629,20.6446,20.6629,6300.0
2017-11-02 13:55:00,22.55,22.57,22.55,22.55,27930.0,20.6629,20.6812,20.6629,20.6629,27930.0
2017-11-02 14:00:00,22.56,22.56,22.55,22.55,17239.0,20.6721,20.6721,20.6629,20.6629,17239.0
2017-11-02 14:05:00,22.54,22.54,22.51,22.51,41554.0,20.6537,20.6537,20.6262,20.6262,41554.0
2017-11-02 14:10:00,22.51,22.51,22.5,22.5,30931.0,20.6262,20.6262,20.6171,20.6171,30931.0
2017-11-02 14:15:00,22.5,22.51,22.5,22.51,15498.0,20.6171,20.6262,20.6171,20.6262,15498.0
2017-11-02 14:20:00,22.51,22.51,22.5,22.5,1800.0,20.6262,20.6262,20.6171,20.6171,1800.0
2017-11-02 14:25:00,22.51,22.51,22.5,22.5,44647.0,20.6262,20.6262,20.6171,20.6171,44647.0
2017-11-02 14:30:00,22.5,22.52,22.5,22.51,11060.0,20.6171,20.6354,20.6171,20.6262,11060.0
2017-11-02 14:35:00,22.51,22.51,22.5,22.51,31863.0,20.6262,20.6262,20.6171,20.6262,31863.0
2017-11-02 14:40:00,22.51,22.51,22.51,22.51,6110.0,20.6262,20.6262,20.6262,20.6262,6110.0
2017-11-02 14:45:00,22.51,22.52,22.5,22.52,70605.0,20.6262,20.6354,20.6171,20.6354,70605.0
2017-11-02 14:50:00,22.51,22.52,22.51,22.52,3272.0,20.6262,20.6354,20.6262,20.6354,3272.0
2017-11-02 14:55:00,22.53,22.56,22.53,22.55,70439.0,20.6446,20.6721,20.6446,20.6629,70439.0
2017-11-02 15:00:00,22.55,22.56,22.55,22.55,19204.0,20.6629,20.6721,20.6629,20.6629,19204.0
2017-11-02 15:05:00,22.55,22.56,22.53,22.55,34234.0,20.6629,20.6721,20.6446,20.6629,34234.0
2017-11-02 15:10:00,22.56,22.58,22.53,22.53,75582.0,20.6721,20.6904,20.6446,20.6446,75582.0
2017-11-02 15:15:00,22.53,22.53,22.52,22.52,29431.0,20.6446,20.6446,20.6354,20.6354,29431.0
2017-11-02 15:20:00,22.53,22.53,22.52,22.52,41201.0,20.6446,20.6446,20.6354,20.6354,41201.0
2017-11-02 15:25:00,22.53,22.54,22.52,22.52,10071.0,20.6446,20.6537,20.6354,20.6354,10071.0
2017-11-02 15:30:00,22.52,22.54,22.51,22.53,48674.0,20.6354,20.6537,20.6262,20.6446,48674.0
2017-11-02 15:35:00,22.54,22.54,22.53,22.53,37494.0,20.6537,20.6537,20.6446,20.6446,37494.0
2017-11-02 15:40:00,22.53,22.55,22.52,22.55,69313.0,20.6446,20.6629,20.6354,20.6629,69313.0
2017-11-02 15:45:00,22.55,22.57,22.53,22.56,88530.0,20.6629,20.6812,20.6446,20.6721,88530.0
2017-11-02 15:50:00,22.55,22.56,22.53,22.55,68890.0,20.6629,20.6721,20.6446,20.6629,68890.0
2017-11-02 15:55:00,22.55,22.59,22.55,22.58,298587.0,20.6629,20.6995,20.6629,20.6904,298587.0
2017-11-03 09:30:00,22.62,22.73,22.62,22.68,129736.0,20.727,20.8278,20.727,20.782,129736.0
2017-11-03 09:35:00,22.68,22.69,22.62,22.63,97490.0,20.782,20.7912,20.727,20.7362,97490.0
2017-11-03 09:40:00,22.62,22.64,22.6,22.62,99913.0,20.727,20.7454,20.7087,20.727,99913.0
2017-11-03 09:45:00,22.62,22.63,22.56,22.57,111151.0,20.727,20.7362,20.6721,20.6812,111151.0
2017-11-03 09:50:00,22.57,22.61,22.56,22.61,92967.0,20.6812,20.7179,20.6721,20.7179,92967.0
2017-11-03 09:55:00,22.61,22.63,22.61,22.62,96111.0,20.7179,20.7362,20.7179,20.727,96111.0
2017-11-03 10:00:00,22.61,22.61,22.54,22.57,185000.0,20.7179,20.7179,20.6537,20.6812,185000.0
2017-11-03 10:05:00,22.57,22.59,22.57,22.59,84033.0,20.6812,20.6995,20.6812,20.6995,84033.0
2017-11-03 10:10:00,22.59,22.6,22.57,22.57,65620.0,20.6995,20.7087,20.6812,20.6812,65620.0
2017-11-03 10:15:00,22.56,22.56,22.52,22.54,65575.0,20.6721,20.6721,20.6354,20.6537,65575.0
2017-11-03 10:20:00,22.55,22.55,22.53,22.54,27565.0,20.6629,20.6629,20.6446,20.6537,27565.0
2017-11-03 10:25:00,22.54,22.55,22.52,22.52,105047.0,20.6537,20.6629,20.6354,20.6354,105047.0
2017-11-03 10:30:00,22.51,22.51,22.47,22.48,146401.0,20.6262,20.6262,20.5896,20.5988,146401.0
2017-11-03 10:35:00,22.48,22.48,22.36,22.37,223480.0,20.5988,20.5988,20.4888,20.498,223480.0
2017-11-03 10:40:00,22.37,22.39,22.35,22.35,154458.0,20.498,20.5163,20.4796,20.4796,154458.0
2017-11-03 10:45:00,22.35,22.35,22.27,22.29,190703.0,20.4796,20.4796,20.4063,20.4247,190703.0
2017-11-03 10:50:00,22.29,22.36,22.28,22.36,155765.0,20.4247,20.4888,20.4155,20.4888,155765.0
2017-11-03 10:55:00,22.36,22.36,22.26,22.26,193161.0,20.4888,20.4888,20.3972,20.3972,193161.0
2017-11-03 11:00:00,22.26,22.3,22.23,22.29,524814.0,20.3972,20.4338,20.3697,20.4247,524814.0
2017-11-03 11:05:00,22.29,22.31,22.25,22.3,96869.0,20.4247,20.443,20.388,20.4338,96869.0
2017-11-03 11:10:00,22.29,22.32,22.27,22.31,117862.0,20.4247,20.4521,20.4063,20.443,117862.0
2017-11-03 11:15:00,22.3,22.32,22.28,22.32,70361.0,20.4338,20.4521,20.4155,20.4521,70361.0
2017-11-03 11:20:00,22.32,22.33,22.29,22.29,85683.0,20.4521,20.4613,20.4247,20.4247,85683.0
2017-11-03 11:25:00,22.29,22.3,22.28,22.29,36238.0,20.4247,20.4338,20.4155,20.4247,36238.0
2017-11-03 11:30:00,22.28,22.29,22.26,22.26,81164.0,20.4155,20.4247,20.3972,20.3972,81164.0
2017-11-03 11:35:00,22.26,22.32,22.26,22.32,89452.0,20.3972,20.4521,20.3972,20.4521,89452.0
2017-11-03 11:40:00,22.32,22.34,22.32,22.32,41035.0,20.4521,20.4705,20.4521,20.4521,41035.0
2017-11-03 11:45:00,22.32,22.32,22.28,22.3,66311.0,20.4521,20.4521,20.4155,20.4338,66311.0
2017-11-03 11:50:00,22.3,22.31,22.3,22.31,35359.0,20.4338,20.443,20.4338,20.443,35359.0
2017-11-03 11:55:00,22.31,22.33,22.31,22.33,78711.0,20.443,20.4613,20.443,20.4613,78711.0
2017-11-03 12:00:00,22.32,22.33,22.3,22.3,68544.0,20.4521,20.4613,20.4338,20.4338,68544.0
2017-11-03 12:05:00,22.3,22.31,22.3,22.3,52727.0,20.4338,20.443,20.4338,20.4338,52727.0
2017-11-03 12:10:00,22.29,22.31,22.28,22.3,92659.0,20.4247,20.443,20.4155,20.4338,92659.0
2017-11-03 12:15:00,22.3,22.35,22.3,22.35,161585.0,20.4338,20.4796,20.4338,20.4796,161585.0
2017-11-03 12:20:00,22.35,22.36,22.33,22.36,129040.0,20.4796,20.4888,20.4613,20.4888,129040.0
2017-11-03 12:25:00,22.36,22.36,22.35,22.36,41967.0,20.4888,20.4888,20.4796,20.4888,41967.0
2017-11-03 12:30:00,22.36,22.37,22.34,22.36,108907.0,20.4888,20.498,20.4705,20.4888,108907.0
2017-11-03 12:35:00,22.36,22.36,22.34,22.36,78691.0,20.4888,20.4888,20.4705,20.4888,78691.0
2017-11-03 12:40:00,22.36,22.36,22.34,22.35,96865.0,20.4888,20.4888,20.4705,20.4796,96865.0
2017-11-03 12:45:00,22.34,22.35,22.33,22.35,52070.0,20.4705,20.4796,20.4613,20.4796,52070.0
2017-11-03 12:50:00,22.34,22.34,22.34,22.34,30266.0,20.4705,20.4705,20.4705,20.4705,30266.0
2017-11-03 12:55:00,22.33,22.36,22.33,22.35,39502.0,20.4613,20.4888,20.4613,20.4796,39502.0
2017-11-03 13:00:00,22.36,22.39,22.36,22.39,68870.0,20.4888,20.5163,20.4888,20.5163,68870.0
2017-11-03 13:05:00,22.39,22.41,22.39,22.39,13776.0,20.5163,20.5346,20.5163,20.5163,13776.0
2017-11-03 13:10:00,22.38,22.39,22.38,22.39,28287.0,20.5071,20.5163,20.5071,20.5163,28287.0
2017-11-03 13:15:00,22.39,22.39,22.38,22.38,59479.0,20.5163,20.5163,20.5071,20.5071,59479.0
2017-11-03 13:20:00,22.37,22.37,22.35,22.36,18656.0,20.498,20.498,20.4796,20.4888,18656.0
2017-11-03 13:25:00,22.35,22.36,22.34,22.35,15823.0,20.4796,20.4888,20.4705,20.4796,15823.0
2017-11-03 13:30:00,22.36,22.36,22.34,22.34,32512.0,20.4888,20.4888,20.4705,20.4705,32512.0
2017-11-03 13:35:00,22.34,22.34,22.32,22.32,24703.0,20.4705,20.4705,20.4521,20.4521,24703.0
2017-11-03 13:40:00,22.33,22.34,22.33,22.33,21830.0,20.4613,20.4705,20.4613,20.4613,21830.0
2017-11-03 13:45:00,22.32,22.34,22.32,22.34,37958.0,20.4521,20.4705,20.4521,20.4705,37958.0
2017-11-03 13:50:00,22.33,22.35,22.33,22.34,62867.0,20.4613,20.4796,20.4613,20.4705,62867.0
2017-11-03 13:55:00,22.35,22.35,22.35,22.35,46020.0,20.4796,20.4796,20.4796,20.4796,46020.0
2017-11-03 14:00:00,22.35,22.35,22.34,22.34,23571.0,20.4796,20.4796,20.4705,20.4705,23571.0
2017-11-03 14:05:00,22.34,22.38,22.33,22.37,46432.0,20.4705,20.5071,20.4613,20.498,46432.0
2017-11-03 14:10:00,22.37,22.37,22.36,22.36,18924.0,20.498,20.498,20.4888,20.4888,18924.0
2017-11-03 14:15:00,22.36,22.37,22.36,22.37,23871.0,20.4888,20.498,20.4888,20.498,23871.0
2017-11-03 14:20:00,22.36,22.36,22.36,22.36,56422.0,20.4888,20.4888,20.4888,20.4888,56422.0
2017-11-03 14:25:00,22.36,22.37,22.35,22.35,45468.0,20.4888,20.498,20.4796,20.4796,45468.0
2017-11-03 14:30:00,22.35,22.36,22.35,22.36,10741.0,20.4796,20.4888,20.4796,20.4888,10741.0
2017-11-03 14:35:00,22.37,22.37,22.36,22.36,19876.0,20.498,20.498,20.4888,20.4888,19876.0
2017-11-03 14:40:00,22.36,22.36,22.35,22.36,39000.0,20.4888,20.4888,20.4796,20.4888,39000.0
2017-11-03 14:45:00,22.36,22.36,22.35,22.36,33311.0,20.4888,20.4888,20.4796,20.4888,33311.0
2017-11-03 14:50:00,22.37,22.38,22.37,22.37,34797.0,20.498,20.5071,20.498,20.498,34797.0
2017-11-03 14:55:00,22.37,22.39,22.37,22.39,53130.0,20.498,20.5163,20.498,20.5163,53130.0
2017-11-03 15:00:00,22.39,22.41,22.39,22.41,68103.0,20.5163,20.5346,20.5163,20.5346,68103.0
2017-11-03 15:05:00,22.41,22.41,22.4,22.4,12800.0,20.5346,20.5346,20.5255,20.5255,12800.0
2017-11-03 15:10:00,22.4,22.41,22.39,22.4,78413.0,20.5255,20.5346,20.5163,20.5255,78413.0
2017-11-03 15:15:00,22.4,22.42,22.39,22.42,65957.0,20.5255,20.5438,20.5163,20.5438,65957.0
2017-11-03 15:20:00,22.42,22.42,22.4,22.4,34910.0,20.5438,20.5438,20.5255,20.5255,34910.0
2017-11-03 15:25:00,22.41,22.41,22.39,22.4,69038.0,20.5346,20.5346,20.5163,20.5255,69038.0
2017-11-03 15:30:00,22.41,22.41,22.37,22.38,61208.0,20.5346,20.5346,20.498,20.5071,61208.0
2017-11-03 15:35:00,22.38,22.39,22.37,22.38,81219.0,20.5071,20.5163,20.498,20.5071,81219.0
2017-11-03 15:40:00,22.39,22.4,22.38,22.4,59367.0,20.5163,20.5255,20.5071,20.5255,59367.0
2017-11-03 15:45:00,22.4,22.41,22.39,22.4,77837.0,20.5255,20.5346,20.5163,20.5255,77837.0
2017-11-03 15:50:00,22.4,22.42,22.39,22.42,132936.0,20.5255,20.5438,20.5163,20.5438,132936.0
2017-11-03 15:55:00,22.42,22.46,22.4,22.44,319623.0,20.5438,20.5804,20.5255,20.5621,319623.0
2017-11-06 09:30:00,22.48,22.57,22.48,22.52,204384.0,20.5988,20.6812,20.5988,20.6354,204384.0
2017-11-06 09:35:00,22.51,22.51,22.46,22.5,148535.0,20.6262,20.6262,20.5804,20.6171,148535.0
2017-11-06 09:40:00,22.51,22.57,22.51,22.55,117638.0,20.6262,20.6812,20.6262,20.6629,117638.0
2017-11-06 09:45:00,22.55,22.59,22.55,22.59,86972.0,20.6629,20.6995,20.6629,20.6995,86972.0
2017-11-06 09:50:00,22.59,22.61,22.59,22.61,45271.0,20.6995,20.7179,20.6995,20.7179,45271.0
2017-11-06 09:55:00,22.6,22.6,22.58,22.59,86554.0,20.7087,20.7087,20.6904,20.6995,86554.0
2017-11-06 10:00:00,22.6,22.6,22.57,22.57,74266.0,20.7087,20.7087,20.6812,20.6812,74266.0
2017-11-06 10:05:00,22.56,22.56,22.53,22.54,49302.0,20.6721,20.6721,20.6446,20.6537,49302.0
2017-11-06 10:10:00,22.55,22.59,22.55,22.59,45628.0,20.6629,20.6995,20.6629,20.6995,45628.0
2017-11-06 10:15:00,22.59,22.65,22.59,22.65,151323.0,20.6995,20.7545,20.6995,20.7545,151323.0
2017-11-06 10:20:00,22.65,22.67,22.64,22.65,396695.0,20.7545,20.7729,20.7454,20.7545,396695.0
2017-11-06 10:25:00,22.65,22.67,22.64,22.66,249234.0,20.7545,20.7729,20.7454,20.7637,249234.0
2017-11-06 10:30:00,22.66,22.7,22.65,22.7,293925.0,20.7637,20.8003,20.7545,20.8003,293925.0
2017-11-06 10:35:00,22.7,22.78,22.7,22.75,277523.0,20.8003,20.8736,20.8003,20.8462,277523.0
2017-11-06 10:40:00,22.75,22.75,22.71,22.71,104765.0,20.8462,20.8462,20.8095,20.8095,104765.0
2017-11-06 10:45:00,22.71,22.72,22.68,22.7,116001.0,20.8095,20.8187,20.782,20.8003,116001.0
2017-11-06 10:50:00,22.7,22.73,22.7,22.72,75935.0,20.8003,20.8278,20.8003,20.8187,75935.0
2017-11-06 10:55:00,22.71,22.74,22.71,22.73,74854.0,20.8095,20.837,20.8095,20.8278,74854.0
2017-11-06 11:00:00,22.74,22.74,22.71,22.74,149986.0,20.837,20.837,20.8095,20.837,149986.0
2017-11-06 11:05:00,22.74,22.78,22.73,22.78,310381.0,20.837,20.8736,20.8278,20.8736,310381.0
2017-11-06 11:10:00,22.77,22.78,22.75,22.76,118755.0,20.8645,20.8736,20.8462,20.8553,118755.0
2017-11-06 11:15:00,22.75,22.79,22.75,22.78,191569.0,20.8462,20.8828,20.8462,20.8736,191569.0
2017-11-06 11:20:00,22.79,22.8,22.77,22.79,89807.0,20.8828,20.892,20.8645,20.8828,89807.0
2017-11-06 11:25:00,22.78,22.84,22.78,22.81,217076.0,20.8736,20.9286,20.8736,20.9011,217076.0
2017-11-06 11:30:00,22.81,22.83,22.81,22.83,123294.0,20.9011,20.9195,20.9011,20.9195,123294.0
2017-11-06 11:35:00,22.84,22.88,22.84,22.87,185189.0,20.9286,20.9653,20.9286,20.9561,185189.0
2017-11-06 11:40:00,22.87,22.89,22.85,22.87,94852.0,20.9561,20.9744,20.9378,20.9561,94852.0
2017-11-06 11:45:00,22.87,22.87,22.84,22.87,121003.0,20.9561,20.9561,20.9286,20.9561,121003.0
2017-11-06 11:50:00,22.87,22.92,22.87,22.9,86208.0,20.9561,21.0019,20.9561,20.9836,86208.0
2017-11-06 11:55:00,22.9,22.92,22.89,22.89,85373.0,20.9836,21.0019,20.9744,20.9744,85373.0
2017-11-06 12:00:00,22.88,22.94,22.88,22.94,114440.0,20.9653,21.0203,20.9653,21.0203,114440.0
2017-11-06 12:05:00,22.93,22.97,22.93,22.95,385816.0,21.0111,21.0477,21.0111,21.0294,385816.0
2017-11-06 12:10:00,22.95,22.97,22.93,22.97,98001.0,21.0294,21.0477,21.0111,21.0477,98001.0
2017-11-06 12:15:00,22.98,22.99,22.97,22.98,98412.0,21.0569,21.0661,21.0477,21.0569,98412.0
2017-11-06 12:20:00,22.98,23.0,22.98,22.98,106320.0,21.0569,21.0752,21.0569,21.0569,106320.0
2017-11-06 12:25:00,22.98,22.98,22.93,22.93,69427.0,21.0569,21.0569,21.0111,21.0111,69427.0
2017-11-06 12:30:00,22.92,22.94,22.9,22.92,89170.0,21.0019,21.0203,20.9836,21.0019,89170.0
2017-11-06 12:35:00,22.92,22.92,22.91,22.92,74771.0,21.0019,21.0019,20.9928,21.0019,74771.0
2017-11-06 12:40:00,22.92,22.92,22.91,22.91,90394.0,21.0019,21.0019,20.9928,20.9928,90394.0
2017-11-06 12:45:00,22.91,22.92,22.91,22.91,26500.0,20.9928,21.0019,20.9928,20.9928,26500.0
2017-11-06 12:50:00,22.92,22.94,22.92,22.92,36527.0,21.0019,21.0203,21.0019,21.0019,36527.0
2017-11-06 12:55:00,22.93,22.93,22.91,22.91,24900.0,21.0111,21.0111,20.9928,20.9928,24900.0
2017-11-06 13:00:00,22.91,22.95,22.91,22.95,58522.0,20.9928,21.0294,20.9928,21.0294,58522.0
2017-11-06 13:05:00,22.94,22.96,22.93,22.93,43197.0,21.0203,21.0386,21.0111,21.0111,43197.0
2017-11-06 13:10:00,22.93,22.93,22.92,22.93,46129.0,21.0111,21.0111,21.0019,21.0111,46129.0
2017-11-06 13:15:00,22.92,22.93,22.89,22.91,88901.0,21.0019,21.0111,20.9744,20.9928,88901.0
2017-11-06 13:20:00,22.91,22.92,22.9,22.91,148286.0,20.9928,21.0019,20.9836,20.9928,148286.0
2017-11-06 13:25:00,22.91,22.91,22.89,22.89,42168.0,20.9928,20.9928,20.9744,20.9744,42168.0
2017-11-06 13:30:00,22.89,22.91,22.89,22.89,65344.0,20.9744,20.9928,20.9744,20.9744,65344.0
2017-11-06 13:35:00,22.9,22.91,22.88,22.91,35604.0,20.9836,20.9928,20.9653,20.9928,35604.0
2017-11-06 13:40:00,22.91,22.92,22.91,22.92,27462.0,20.9928,21.0019,20.9928,21.0019,27462.0
2017-11-06 13:45:00,22.92,22.94,22.92,22.93,47411.0,21.0019,21.0203,21.0019,21.0111,47411.0
2017-11-06 13:50:00,22.94,22.97,22.93,22.96,79822.0,21.0203,21.0477,21.0111,21.0386,79822.0
2017-11-06 13:55:00,22.96,22.97,22.95,22.95,40596.0,21.0386,21.0477,21.0294,21.0294,40596.0
2017-11-06 14:00:00,22.96,22.97,22.96,22.97,34958.0,21.0386,21.0477,21.0386,21.0477,34958.0
2017-11-06 14:05:00,22.98,22.98,22.98,22.98,4000.0,21.0569,21.0569,21.0569,21.0569,4000.0
2017-11-06 14:10:00,22.98,22.98,22.93,22.94,70569.0,21.0569,21.0569,21.0111,21.0203,70569.0
2017-11-06 14:15:00,22.93,22.94,22.93,22.94,52857.0,21.0111,21.0203,21.0111,21.0203,52857.0
2017-11-06 14:20:00,22.94,22.95,22.92,22.92,38200.0,21.0203,21.0294,21.0019,21.0019,38200.0
2017-11-06 14:25:00,22.92,22.93,22.9,22.92,108423.0,21.0019,21.0111,20.9836,21.0019,108423.0
2017-11-06 14:30:00,22.93,22.94,22.92,22.93,17415.0,21.0111,21.0203,21.0019,21.0111,17415.0
2017-11-06 14:35:00,22.94,22.94,22.92,22.92,78634.0,21.0203,21.0203,21.0019,21.0019,78634.0
2017-11-06 14:40:00,22.92,22.95,22.92,22.95,41326.0,21.0019,21.0294,21.0019,21.0294,41326.0
2017-11-06 14:45:00,22.95,22.95,22.93,22.95,118244.0,21.0294,21.0294,21.0111,21.0294,118244.0
2017-11-06 14:50:00,22.94,22.97,22.94,22.96,49512.0,21.0203,21.0477,21.0203,21.0386,49512.0
2017-11-06 14:55:00,22.95,22.95,22.92,22.92,73416.0,21.0294,21.0294,21.0019,21.0019,73416.0
2017-11-06 15:00:00,22.92,22.94,22.92,22.92,46938.0,21.0019,21.0203,21.0019,21.0019,46938.0
2017-11-06 15:05:00,22.92,22.92,22.91,22.92,31384.0,21.0019,21.0019,20.9928,21.0019,31384.0
2017-11-06 15:10:00,22.92,22.92,22.89,22.92,133449.0,21.0019,21.0019,20.9744,21.0019,133449.0
2017-11-06 15:15:00,22.92,22.92,22.9,22.91,112992.0,21.0019,21.0019,20.9836,20.9928,112992.0
2017-11-06 15:20:00,22.91,22.91,22.9,22.91,40460.0,20.9928,20.9928,20.9836,20.9928,40460.0
2017-11-06 15:25:00,22.91,22.91,22.91,22.91,40706.0,20.9928,20.9928,20.9928,20.9928,40706.0
2017-11-06 15:30:00,22.91,22.92,22.9,22.92,39175.0,20.9928,21.0019,20.9836,21.0019,39175.0
2017-11-06 15:35:00,22.92,22.93,22.89,22.93,176808.0,21.0019,21.0111,20.9744,21.0111,176808.0
2017-11-06 15:40:00,22.93,22.93,22.91,22.92,62106.0,21.0111,21.0111,20.9928,21.0019,62106.0
2017-11-06 15:45:00,22.91,22.92,22.91,22.91,99929.0,20.9928,21.0019,20.9928,20.9928,99929.0
2017-11-06 15:50:00,22.92,22.92,22.86,22.88,173377.0,21.0019,21.0019,20.947,20.9653,173377.0
2017-11-06 15:55:00,22.88,22.92,22.87,22.91,702823.0,20.9653,21.0019,20.9561,20.9928,702823.0
2017-11-07 09:30:00,22.81,22.86,22.78,22.78,223844.0,20.9011,20.947,20.8736,20.8736,223844.0
2017-11-07 09:35:00,22.79,22.8,22.74,22.74,300924.0,20.8828,20.892,20.837,20.837,300924.0
2017-11-07 09:40:00,22.74,22.8,22.74,22.79,289282.0,20.837,20.892,20.837,20.8828,289282.0
2017-11-07 09:45:00,22.8,22.85,22.79,22.81,142303.0,20.892,20.9378,20.8828,20.9011,142303.0
2017-11-07 09:50:00,22.81,22.81,22.76,22.78,200253.0,20.9011,20.9011,20.8553,20.8736,200253.0
2017-11-07 09:55:00,22.78,22.83,22.78,22.82,83405.0,20.8736,20.9195,20.8736,20.9103,83405.0
2017-11-07 10:00:00,22.82,22.82,22.78,22.8,101974.0,20.9103,20.9103,20.8736,20.892,101974.0
2017-11-07 10:05:00,22.8,22.8,22.76,22.77,77731.0,20.892,20.892,20.8553,20.8645,77731.0
2017-11-07 10:10:00,22.77,22.78,22.74,22.74,117823.0,20.8645,20.8736,20.837,20.837,117823.0
2017-11-07 10:15:00,22.74,22.74,22.63,22.63,138117.0,20.837,20.837,20.7362,20.7362,138117.0
2017-11-07 10:20:00,22.63,22.7,22.61,22.7,111657.0,20.7362,20.8003,20.7179,20.8003,111657.0
2017-11-07 10:25:00,22.7,22.73,22.69,22.72,55894.0,20.8003,20.8278,20.7912,20.8187,55894.0
2017-11-07 10:30:00,22.72,22.76,22.72,22.76,86279.0,20.8187,20.8553,20.8187,20.8553,86279.0
2017-11-07 10:35:00,22.74,22.75,22.72,22.73,31345.0,20.837,20.8462,20.8187,20.8278,31345.0
2017-11-07 10:40:00,22.73,22.75,22.72,22.72,10589.0,20.8278,20.8462,20.8187,20.8187,10589.0
2017-11-07 10:45:00,22.71,22.73,22.7,22.73,58219.0,20.8095,20.8278,20.8003,20.8278,58219.0
2017-11-07 10:50:00,22.73,22.8,22.72,22.77,207525.0,20.8278,20.892,20.8187,20.8645,207525.0
2017-11-07 10:55:00,22.77,22.78,22.76,22.78,37163.0,20.8645,20.8736,20.8553,20.8736,37163.0
2017-11-07 11:00:00,22.78,22.78,22.73,22.73,83852.0,20.8736,20.8736,20.8278,20.8278,83852.0
2017-11-07 11:05:00,22.74,22.74,22.72,22.73,32466.0,20.837,20.837,20.8187,20.8278,32466.0
2017-11-07 11:10:00,22.74,22.74,22.72,22.72,48588.0,20.837,20.837,20.8187,20.8187,48588.0
2017-11-07 11:15:00,22.71,22.72,22.7,22.7,46037.0,20.8095,20.8187,20.8003,20.8003,46037.0
2017-11-07 11:20:00,22.7,22.72,22.69,22.69,43703.0,20.8003,20.8187,20.7912,20.7912,43703.0
2017-11-07 11:25:00,22.69,22.69,22.67,22.67,89241.0,20.7912,20.7912,20.7729,20.7729,89241.0
2017-11-07 11:30:00,22.67,22.68,22.67,22.68,31876.0,20.7729,20.782,20.7729,20.782,31876.0
2017-11-07 11:35:00,22.68,22.69,22.67,22.68,56147.0,20.782,20.7912,20.7729,20.782,56147.0
2017-11-07 11:40:00,22.69,22.7,22.69,22.69,57858.0,20.7912,20.8003,20.7912,20.7912,57858.0
2017-11-07 11:45:00,22.69,22.74,22.69,22.74,42888.0,20.7912,20.837,20.7912,20.837,42888.0
2017-11-07 11:50:00,22.73,22.75,22.72,22.74,58727.0,20.8278,20.8462,20.8187,20.837,58727.0
2017-11-07 11:55:00,22.74,22.74,22.69,22.7,61950.0,20.837,20.837,20.7912,20.8003,61950.0
2017-11-07 12:00:00,22.69,22.72,22.69,22.72,81130.0,20.7912,20.8187,20.7912,20.8187,81130.0
2017-11-07 12:05:00,22.71,22.72,22.69,22.69,20807.0,20.8095,20.8187,20.7912,20.7912,20807.0
2017-11-07 12:10:00,22.7,22.71,22.69,22.7,24456.0,20.8003,20.8095,20.7912,20.8003,24456.0
2017-11-07 12:15:00,22.69,22.69,22.67,22.69,17019.0,20.7912,20.7912,20.7729,20.7912,17019.0
2017-11-07 12:20:00,22.7,22.72,22.69,22.72,94456.0,20.8003,20.8187,20.7912,20.8187,94456.0
2017-11-07 12:25:00,22.72,22.76,22.72,22.75,59137.0,20.8187,20.8553,20.8187,20.8462,59137.0
2017-11-07 12:30:00,22.74,22.75,22.74,22.75,28242.0,20.837,20.8462,20.837,20.8462,28242.0
2017-11-07 12:35:00,22.75,22.76,22.75,22.76,11314.0,20.8462,20.8553,20.8462,20.8553,11314.0
2017-11-07 12:40:00,22.76,22.76,22.75,22.76,46350.0,20.8553,20.8553,20.8462,20.8553,46350.0
2017-11-07 12:45:00,22.75,22.75,22.75,22.75,6937.0,20.8462,20.8462,20.8462,20.8462,6937.0
2017-11-07 12:50:00,22.75,22.75,22.74,22.74,29157.0,20.8462,20.8462,20.837,20.837,29157.0
2017-11-07 12:55:00,22.74,22.74,22.73,22.73,36502.0,20.837,20.837,20.8278,20.8278,36502.0
2017-11-07 13:00:00,22.74,22.74,22.74,22.74,1300.0,20.837,20.837,20.837,20.837,1300.0
2017-11-07 13:05:00,22.74,22.74,22.72,22.72,43655.0,20.837,20.837,20.8187,20.8187,43655.0
2017-11-07 13:10:00,22.72,22.72,22.69,22.69,22459.0,20.8187,20.8187,20.7912,20.7912,22459.0
2017-11-07 13:15:00,22.69,22.69,22.69,22.69,6756.0,20.7912,20.7912,20.7912,20.7912,6756.0
2017-11-07 13:20:00,22.69,22.71,22.69,22.71,8100.0,20.7912,20.8095,20.7912,20.8095,8100.0
2017-11-07 13:25:00,22.71,22.71,22.7,22.7,26479.0,20.8095,20.8095,20.8003,20.8003,26479.0
2017-11-07 13:30:00,22.7,22.7,22.7,22.7,23085.0,20.8003,20.8003,20.8003,20.8003,23085.0
2017-11-07 13:35:00,22.7,22.72,22.7,22.72,19182.0,20.8003,20.8187,20.8003,20.8187,19182.0
2017-11-07 13:40:00,22.71,22.71,22.7,22.7,23642.0,20.8095,20.8095,20.8003,20.8003,23642.0
2017-11-07 13:45:00,22.7,22.71,22.69,22.69,11947.0,20.8003,20.8095,20.7912,20.7912,11947.0
2017-11-07 13:50:00,22.7,22.7,22.7,22.7,8800.0,20.8003,20.8003,20.8003,20.8003,8800.0
2017-11-07 13:55:00,22.69,22.69,22.68,22.68,14200.0,20.7912,20.7912,20.782,20.782,14200.0
2017-11-07 14:00:00,22.68,22.68,22.68,22.68,26307.0,20.782,20.782,20.782,20.782,26307.0
2017-11-07 14:05:00,22.68,22.7,22.67,22.7,16331.0,20.782,20.8003,20.7729,20.8003,16331.0
2017-11-07 14:10:00,22.7,22.71,22.7,22.71,23604.0,20.8003,20.8095,20.8003,20.8095,23604.0
2017-11-07 14:15:00,22.7,22.72,22.7,22.71,12102.0,20.8003,20.8187,20.8003,20.8095,12102.0
2017-11-07 14:20:00,22.71,22.71,22.71,22.71,2260.0,20.8095,20.8095,20.8095,20.8095,2260.0
2017-11-07 14:25:00,22.71,22.72,22.71,22.72,12749.0,20.8095,20.8187,20.8095,20.8187,12749.0
2017-11-07 14:30:00,22.72,22.72,22.7,22.71,21384.0,20.8187,20.8187,20.8003,20.8095,21384.0
2017-11-07 14:35:00,22.7,22.7,22.69,22.69,17300.0,20.8003,20.8003,20.7912,20.7912,17300.0
2017-11-07 14:40:00,22.69,22.69,22.67,22.69,86522.0,20.7912,20.7912,20.7729,20.7912,86522.0
2017-11-07 14:45:00,22.7,22.7,22.69,22.69,74442.0,20.8003,20.8003,20.7912,20.7912,74442.0
2017-11-07 14:50:00,22.69,22.72,22.69,22.72,50700.0,20.7912,20.8187,20.7912,20.8187,50700.0
2017-11-07 14:55:00,22.73,22.75,22.72,22.75,37808.0,20.8278,20.8462,20.8187,20.8462,37808.0
2017-11-07 15:00:00,22.74,22.74,22.73,22.73,18345.0,20.837,20.837,20.8278,20.8278,18345.0
2017-11-07 15:05:00,22.73,22.75,22.73,22.75,15637.0,20.8278,20.8462,20.8278,20.8462,15637.0
2017-11-07 15:10:00,22.75,22.76,22.75,22.75,22644.0,20.8462,20.8553,20.8462,20.8462,22644.0
2017-11-07 15:15:00,22.75,22.75,22.74,22.75,30846.0,20.8462,20.8462,20.837,20.8462,30846.0
2017-11-07 15:20:00,22.74,22.76,22.74,22.75,67557.0,20.837,20.8553,20.837,20.8462,67557.0
2017-11-07 15:25:00,22.75,22.75,22.73,22.73,29460.0,20.8462,20.8462,20.8278,20.8278,29460.0
2017-11-07 15:30:00,22.73,22.74,22.72,22.73,31503.0,20.8278,20.837,20.8187,20.8278,31503.0
2017-11-07 15:35:00,22.73,22.73,22.72,22.72,34614.0,20.8278,20.8278,20.8187,20.8187,34614.0
2017-11-07 15:40:00,22.72,22.76,22.72,22.76,46788.0,20.8187,20.8553,20.8187,20.8553,46788.0
2017-11-07 15:45:00,22.75,22.75,22.74,22.75,34400.0,20.8462,20.8462,20.837,20.8462,34400.0
2017-11-07 15:50:00,22.75,22.77,22.74,22.75,90414.0,20.8462,20.8645,20.837,20.8462,90414.0
2017-11-07 15:55:00,22.75,22.75,22.73,22.75,414439.0,20.8462,20.8462,20.8278,20.8462,414439.0
2017-11-08 09:30:00,22.95,23.01,22.95,22.97,435575.0,21.0294,21.0844,21.0294,21.0477,435575.0
2017-11-08 09:35:00,22.96,23.02,22.93,22.93,186365.0,21.0386,21.0936,21.0111,21.0111,186365.0
2017-11-08 09:40:00,22.93,22.98,22.9,22.94,386711.0,21.0111,21.0569,20.9836,21.0203,386711.0
2017-11-08 09:45:00,22.94,22.98,22.92,22.98,149781.0,21.0203,21.0569,21.0019,21.0569,149781.0
2017-11-08 09:50:00,22.99,22.99,22.95,22.96,131942.0,21.0661,21.0661,21.0294,21.0386,131942.0
2017-11-08 09:55:00,22.96,22.98,22.95,22.98,123956.0,21.0386,21.0569,21.0294,21.0569,123956.0
2017-11-08 10:00:00,22.98,22.98,22.93,22.94,65614.0,21.0569,21.0569,21.0111,21.0203,65614.0
2017-11-08 10:05:00,22.95,22.98,22.95,22.95,130631.0,21.0294,21.0569,21.0294,21.0294,130631.0
2017-11-08 10:10:00,22.95,22.97,22.95,22.97,36988.0,21.0294,21.0477,21.0294,21.0477,36988.0
2017-11-08 10:15:00,22.97,22.99,22.95,22.95,73678.0,21.0477,21.0661,21.0294,21.0294,73678.0
2017-11-08 10:20:00,22.95,22.97,22.94,22.95,100177.0,21.0294,21.0477,21.0203,21.0294,100177.0
2017-11-08 10:25:00,22.96,22.98,22.96,22.97,37567.0,21.0386,21.0569,21.0386,21.0477,37567.0
2017-11-08 10:30:00,22.98,23.0,22.98,22.98,105260.0,21.0569,21.0752,21.0569,21.0569,105260.0
2017-11-08 10:35:00,22.98,22.98,22.95,22.97,61081.0,21.0569,21.0569,21.0294,21.0477,61081.0
2017-11-08 10:40:00,22.97,22.98,22.96,22.98,42810.0,21.0477,21.0569,21.0386,21.0569,42810.0
2017-11-08 10:45:00,22.98,22.99,22.93,22.93,106131.0,21.0569,21.0661,21.0111,21.0111,106131.0
2017-11-08 10:50:00,22.94,22.95,22.9,22.93,42814.0,21.0203,21.0294,20.9836,21.0111,42814.0
2017-11-08 10:55:00,22.92,22.93,22.92,22.92,66300.0,21.0019,21.0111,21.0019,21.0019,66300.0
2017-11-08 11:00:00,22.92,22.94,22.92,22.94,78108.0,21.0019,21.0203,21.0019,21.0203,78108.0
2017-11-08 11:05:00,22.93,22.97,22.93,22.97,64271.0,21.0111,21.0477,21.0111,21.0477,64271.0
2017-11-08 11:10:00,22.97,22.98,22.97,22.97,20065.0,21.0477,21.0569,21.0477,21.0477,20065.0
2017-11-08 11:15:00,22.97,22.98,22.96,22.98,52810.0,21.0477,21.0569,21.0386,21.0569,52810.0
2017-11-08 11:20:00,22.98,23.0,22.98,23.0,72628.0,21.0569,21.0752,21.0569,21.0752,72628.0
2017-11-08 11:25:00,23.0,23.02,23.0,23.01,99528.0,21.0752,21.0936,21.0752,21.0844,99528.0
2017-11-08 11:30:00,23.0,23.01,22.99,22.99,166983.0,21.0752,21.0844,21.0661,21.0661,166983.0
2017-11-08 11:35:00,22.99,23.01,22.99,23.0,79406.0,21.0661,21.0844,21.0661,21.0752,79406.0
2017-11-08 11:40:00,23.0,23.0,22.98,23.0,82723.0,21.0752,21.0752,21.0569,21.0752,82723.0
2017-11-08 11:45:00,23.0,23.01,22.97,22.97,22130.0,21.0752,21.0844,21.0477,21.0477,22130.0
2017-11-08 11:50:00,22.97,22.98,22.95,22.95,66229.0,21.0477,21.0569,21.0294,21.0294,66229.0
2017-11-08 11:55:00,22.95,22.97,22.95,22.95,28702.0,21.0294,21.0477,21.0294,21.0294,28702.0
2017-11-08 12:00:00,22.94,22.97,22.93,22.96,89890.0,21.0203,21.0477,21.0111,21.0386,89890.0
2017-11-08 12:05:00,22.97,22.99,22.97,22.98,148331.0,21.0477,21.0661,21.0477,21.0569,148331.0
2017-11-08 12:10:00,22.97,22.97,22.93,22.93,23880.0,21.0477,21.0477,21.0111,21.0111,23880.0
2017-11-08 12:15:00,22.93,22.95,22.92,22.95,37904.0,21.0111,21.0294,21.0019,21.0294,37904.0
2017-11-08 12:20:00,22.94,22.95,22.93,22.93,93478.0,21.0203,21.0294,21.0111,21.0111,93478.0
2017-11-08 12:25:00,22.94,22.97,22.94,22.95,170494.0,21.0203,21.0477,21.0203,21.0294,170494.0
2017-11-08 12:30:00,22.96,22.97,22.96,22.96,68338.0,21.0386,21.0477,21.0386,21.0386,68338.0
2017-11-08 12:35:00,22.97,22.97,22.96,22.96,17314.0,21.0477,21.0477,21.0386,21.0386,17314.0
2017-11-08 12:40:00,22.95,22.95,22.92,22.92,132910.0,21.0294,21.0294,21.0019,21.0019,132910.0
2017-11-08 12:45:00,22.93,22.94,22.92,22.94,17001.0,21.0111,21.0203,21.0019,21.0203,17001.0
2017-11-08 12:50:00,22.94,22.94,22.92,22.93,82612.0,21.0203,21.0203,21.0019,21.0111,82612.0
2017-11-08 12:55:00,22.93,22.93,22.92,22.92,24040.0,21.0111,21.0111,21.0019,21.0019,24040.0
2017-11-08 13:00:00,22.91,22.91,22.88,22.88,49678.0,20.9928,20.9928,20.9653,20.9653,49678.0
2017-11-08 13:05:00,22.88,22.9,22.88,22.9,88869.0,20.9653,20.9836,20.9653,20.9836,88869.0
2017-11-08 13:10:00,22.89,22.89,22.86,22.88,69846.0,20.9744,20.9744,20.947,20.9653,69846.0
2017-11-08 13:15:00,22.88,22.89,22.88,22.88,60063.0,20.9653,20.9744,20.9653,20.9653,60063.0
2017-11-08 13:20:00,22.88,22.88,22.84,22.84,87799.0,20.9653,20.9653,20.9286,20.9286,87799.0
2017-11-08 13:25:00,22.84,22.86,22.83,22.85,54801.0,20.9286,20.947,20.9195,20.9378,54801.0
2017-11-08 13:30:00,22.85,22.86,22.85,22.86,9900.0,20.9378,20.947,20.9378,20.947,9900.0
2017-11-08 13:35:00,22.86,22.86,22.86,22.86,16014.0,20.947,20.947,20.947,20.947,16014.0
2017-11-08 13:40:00,22.86,22.86,22.85,22.86,37303.0,20.947,20.947,20.9378,20.947,37303.0
2017-11-08 13:45:00,22.87,22.88,22.86,22.88,24200.0,20.9561,20.9653,20.947,20.9653,24200.0
2017-11-08 13:50:00,22.88,22.9,22.88,22.9,77891.0,20.9653,20.9836,20.9653,20.9836,77891.0
2017-11-08 13:55:00,22.91,22.91,22.9,22.9,22384.0,20.9928,20.9928,20.9836,20.9836,22384.0
2017-11-08 14:00:00,22.89,22.89,22.87,22.87,56888.0,20.9744,20.9744,20.9561,20.9561,56888.0
2017-11-08 14:05:00,22.88,22.88,22.88,22.88,21526.0,20.9653,20.9653,20.9653,20.9653,21526.0
2017-11-08 14:10:00,22.88,22.88,22.86,22.86,32900.0,20.9653,20.9653,20.947,20.947,32900.0
2017-11-08 14:15:00,22.87,22.89,22.86,22.87,55366.0,20.9561,20.9744,20.947,20.9561,55366.0
2017-11-08 14:20:00,22.87,22.87,22.86,22.87,9490.0,20.9561,20.9561,20.947,20.9561,9490.0
2017-11-08 14:25:00,22.88,22.88,22.88,22.88,26630.0,20.9653,20.9653,20.9653,20.9653,26630.0
2017-11-08 14:30:00,22.88,22.88,22.86,22.87,10750.0,20.9653,20.9653,20.947,20.9561,10750.0
2017-11-08 14:35:00,22.88,22.89,22.88,22.89,41444.0,20.9653,20.9744,20.9653,20.9744,41444.0
2017-11-08 14:40:00,22.89,22.9,22.89,22.9,31300.0,20.9744,20.9836,20.9744,20.9836,31300.0
2017-11-08 14:45:00,22.89,22.89,22.88,22.89,38449.0,20.9744,20.9744,20.9653,20.9744,38449.0
2017-11-08 14:50:00,22.89,22.89,22.89,22.89,40606.0,20.9744,20.9744,20.9744,20.9744,40606.0
2017-11-08 14:55:00,22.89,22.9,22.88,22.88,14862.0,20.9744,20.9836,20.9653,20.9653,14862.0
2017-11-08 15:00:00,22.89,22.9,22.89,22.9,55388.0,20.9744,20.9836,20.9744,20.9836,55388.0
2017-11-08 15:05:00,22.89,22.89,22.88,22.88,7900.0,20.9744,20.9744,20.9653,20.9653,7900.0
2017-11-08 15:10:00,22.88,22.89,22.86,22.88,89612.0,20.9653,20.9744,20.947,20.9653,89612.0
2017-11-08 15:15:00,22.88,22.88,22.87,22.87,51344.0,20.9653,20.9653,20.9561,20.9561,51344.0
2017-11-08 15:20:00,22.87,22.88,22.86,22.87,21664.0,20.9561,20.9653,20.947,20.9561,21664.0
2017-11-08 15:25:00,22.87,22.88,22.87,22.87,22903.0,20.9561,20.9653,20.9561,20.9561,22903.0
2017-11-08 15:30:00,22.88,22.89,22.87,22.89,20897.0,20.9653,20.9744,20.9561,20.9744,20897.0
2017-11-08 15:35:00,22.89,22.89,22.86,22.86,98941.0,20.9744,20.9744,20.947,20.947,98941.0
2017-11-08 15:40:00,22.86,22.89,22.86,22.89,58780.0,20.947,20.9744,20.947,20.9744,58780.0
2017-11-08 15:45:00,22.89,22.9,22.89,22.89,149301.0,20.9744,20.9836,20.9744,20.9744,149301.0
2017-11-08 15:50:00,22.89,22.9,22.88,22.88,56779.0,20.9744,20.9836,20.9653,20.9653,56779.0
2017-11-08 15:55:00,22.88,22.9,22.88,22.9,255249.0,20.9653,20.9836,20.9653,20.9836,255249.0
2017-11-09 09:30:00,22.91,22.96,22.84,22.87,260311.0,20.9928,21.0386,20.9286,20.9561,260311.0
2017-11-09 09:35:00,22.86,22.87,22.83,22.85,161071.0,20.947,20.9561,20.9195,20.9378,161071.0
2017-11-09 09:40:00,22.84,22.89,22.84,22.87,127005.0,20.9286,20.9744,20.9286,20.9561,127005.0
2017-11-09 09:45:00,22.88,22.91,22.85,22.88,174962.0,20.9653,20.9928,20.9378,20.9653,174962.0
2017-11-09 09:50:00,22.88,22.9,22.85,22.9,117122.0,20.9653,20.9836,20.9378,20.9836,117122.0
2017-11-09 09:55:00,22.9,22.91,22.86,22.86,165697.0,20.9836,20.9928,20.947,20.947,165697.0
2017-11-09 10:00:00,22.86,22.91,22.85,22.91,51074.0,20.947,20.9928,20.9378,20.9928,51074.0
2017-11-09 10:05:00,22.9,22.93,22.87,22.93,75682.0,20.9836,21.0111,20.9561,21.0111,75682.0
2017-11-09 10:10:00,22.92,22.95,22.92,22.94,41123.0,21.0019,21.0294,21.0019,21.0203,41123.0
2017-11-09 10:15:00,22.95,22.95,22.91,22.91,33027.0,21.0294,21.0294,20.9928,20.9928,33027.0
2017-11-09 10:20:00,22.91,22.92,22.88,22.9,53299.0,20.9928,21.0019,20.9653,20.9836,53299.0
2017-11-09 10:25:00,22.91,22.91,22.89,22.89,75660.0,20.9928,20.9928,20.9744,20.9744,75660.0
2017-11-09 10:30:00,22.89,22.9,22.87,22.88,38176.0,20.9744,20.9836,20.9561,20.9653,38176.0
2017-11-09 10:35:00,22.89,22.89,22.88,22.88,33528.0,20.9744,20.9744,20.9653,20.9653,33528.0
2017-11-09 10:40:00,22.88,22.88,22.82,22.83,56277.0,20.9653,20.9653,20.9103,20.9195,56277.0
2017-11-09 10:45:00,22.83,22.84,22.81,22.81,63363.0,20.9195,20.9286,20.9011,20.9011,63363.0
2017-11-09 10:50:00,22.81,22.83,22.81,22.83,44692.0,20.9011,20.9195,20.9011,20.9195,44692.0
2017-11-09 10:55:00,22.83,22.83,22.79,22.8,51149.0,20.9195,20.9195,20.8828,20.892,51149.0
2017-11-09 11:00:00,22.81,22.82,22.79,22.81,47138.0,20.9011,20.9103,20.8828,20.9011,47138.0
2017-11-09 11:05:00,22.8,22.83,22.8,22.83,36466.0,20.892,20.9195,20.892,20.9195,36466.0
2017-11-09 11:10:00,22.82,22.84,22.82,22.83,70445.0,20.9103,20.9286,20.9103,20.9195,70445.0
2017-11-09 11:15:00,22.82,22.84,22.81,22.84,89003.0,20.9103,20.9286,20.9011,20.9286,89003.0
2017-11-09 11:20:00,22.84,22.9,22.84,22.9,31176.0,20.9286,20.9836,20.9286,20.9836,31176.0
2017-11-09 11:25:00,22.9,22.9,22.88,22.89,16922.0,20.9836,20.9836,20.9653,20.9744,16922.0
2017-11-09 11:30:00,22.89,22.89,22.86,22.86,49784.0,20.9744,20.9744,20.947,20.947,49784.0
2017-11-09 11:35:00,22.85,22.88,22.85,22.87,49472.0,20.9378,20.9653,20.9378,20.9561,49472.0
2017-11-09 11:40:00,22.86,22.86,22.84,22.85,45570.0,20.947,20.947,20.9286,20.9378,45570.0
2017-11-09 11:45:00,22.86,22.92,22.86,22.89,50431.0,20.947,21.0019,20.947,20.9744,50431.0
2017-11-09 11:50:00,22.88,22.89,22.87,22.89,36764.0,20.9653,20.9744,20.9561,20.9744,36764.0
2017-11-09 11:55:00,22.89,22.9,22.88,22.88,21138.0,20.9744,20.9836,20.9653,20.9653,21138.0
2017-11-09 12:00:00,22.88,22.89,22.85,22.85,29831.0,20.9653,20.9744,20.9378,20.9378,29831.0
2017-11-09 12:05:00,22.84,22.85,22.84,22.85,28870.0,20.9286,20.9378,20.9286,20.9378,28870.0
2017-11-09 12:10:00,22.85,22.89,22.85,22.89,32852.0,20.9378,20.9744,20.9378,20.9744,32852.0
2017-11-09 12:15:00,22.89,22.89,22.86,22.86,17704.0,20.9744,20.9744,20.947,20.947,17704.0
2017-11-09 12:20:00,22.86,22.86,22.85,22.86,17139.0,20.947,20.947,20.9378,20.947,17139.0
2017-11-09 12:25:00,22.87,22.87,22.84,22.86,46354.0,20.9561,20.9561,20.9286,20.947,46354.0
2017-11-09 12:30:00,22.86,22.88,22.84,22.88,92451.0,20.947,20.9653,20.9286,20.9653,92451.0
2017-11-09 12:35:00,22.89,22.93,22.88,22.93,88600.0,20.9744,21.0111,20.9653,21.0111,88600.0
2017-11-09 12:40:00,22.94,22.94,22.91,22.91,49924.0,21.0203,21.0203,20.9928,20.9928,49924.0
2017-11-09 12:45:00,22.92,22.92,22.91,22.91,32197.0,21.0019,21.0019,20.9928,20.9928,32197.0
2017-11-09 12:50:00,22.9,22.9,22.88,22.89,35619.0,20.9836,20.9836,20.9653,20.9744,35619.0
2017-11-09 12:55:00,22.89,22.9,22.89,22.9,21280.0,20.9744,20.9836,20.9744,20.9836,21280.0
2017-11-09 13:00:00,22.9,22.92,22.9,22.92,125646.0,20.9836,21.0019,20.9836,21.0019,125646.0
2017-11-09 13:05:00,22.92,22.92,22.9,22.9,48476.0,21.0019,21.0019,20.9836,20.9836,48476.0
2017-11-09 13:10:00,22.89,22.89,22.86,22.87,78467.0,20.9744,20.9744,20.947,20.9561,78467.0
2017-11-09 13:15:00,22.87,22.88,22.86,22.87,14291.0,20.9561,20.9653,20.947,20.9561,14291.0
2017-11-09 13:20:00,22.87,22.87,22.85,22.86,43422.0,20.9561,20.9561,20.9378,20.947,43422.0
2017-11-09 13:25:00,22.86,22.88,22.86,22.88,64177.0,20.947,20.9653,20.947,20.9653,64177.0
2017-11-09 13:30:00,22.89,22.9,22.87,22.87,27401.0,20.9744,20.9836,20.9561,20.9561,27401.0
2017-11-09 13:35:00,22.87,22.87,22.85,22.86,25751.0,20.9561,20.9561,20.9378,20.947,25751.0
2017-11-09 13:40:00,22.86,22.87,22.84,22.87,13142.0,20.947,20.9561,20.9286,20.9561,13142.0
2017-11-09 13:45:00,22.87,22.87,22.83,22.83,18039.0,20.9561,20.9561,20.9195,20.9195,18039.0
2017-11-09 13:50:00,22.83,22.85,22.83,22.84,22323.0,20.9195,20.9378,20.9195,20.9286,22323.0
2017-11-09 13:55:00,22.85,22.85,22.85,22.85,8918.0,20.9378,20.9378,20.9378,20.9378,8918.0
2017-11-09 14:00:00,22.86,22.86,22.85,22.85,4273.0,20.947,20.947,20.9378,20.9378,4273.0
2017-11-09 14:05:00,22.83,22.83,22.82,22.83,11559.0,20.9195,20.9195,20.9103,20.9195,11559.0
2017-11-09 14:10:00,22.83,22.83,22.82,22.83,23529.0,20.9195,20.9195,20.9103,20.9195,23529.0
2017-11-09 14:15:00,22.82,22.82,22.81,22.81,16758.0,20.9103,20.9103,20.9011,20.9011,16758.0
2017-11-09 14:20:00,22.82,22.83,22.82,22.83,5830.0,20.9103,20.9195,20.9103,20.9195,5830.0
2017-11-09 14:25:00,22.83,22.84,22.83,22.84,16878.0,20.9195,20.9286,20.9195,20.9286,16878.0
2017-11-09 14:30:00,22.84,22.85,22.83,22.83,28235.0,20.9286,20.9378,20.9195,20.9195,28235.0
2017-11-09 14:35:00,22.83,22.84,22.83,22.83,59908.0,20.9195,20.9286,20.9195,20.9195,59908.0
2017-11-09 14:40:00,22.83,22.83,22.79,22.81,49911.0,20.9195,20.9195,20.8828,20.9011,49911.0
2017-11-09 14:45:00,22.81,22.82,22.81,22.82,18983.0,20.9011,20.9103,20.9011,20.9103,18983.0
2017-11-09 14:50:00,22.81,22.82,22.81,22.82,19199.0,20.9011,20.9103,20.9011,20.9103,19199.0
2017-11-09 14:55:00,22.81,22.82,22.81,22.82,8941.0,20.9011,20.9103,20.9011,20.9103,8941.0
2017-11-09 15:00:00,22.83,22.86,22.82,22.86,114101.0,20.9195,20.947,20.9103,20.947,114101.0
2017-11-09 15:05:00,22.86,22.86,22.85,22.85,21173.0,20.947,20.947,20.9378,20.9378,21173.0
2017-11-09 15:10:00,22.86,22.88,22.86,22.87,36948.0,20.947,20.9653,20.947,20.9561,36948.0
2017-11-09 15:15:00,22.86,22.86,22.84,22.85,24780.0,20.947,20.947,20.9286,20.9378,24780.0
2017-11-09 15:20:00,22.85,22.87,22.85,22.87,26121.0,20.9378,20.9561,20.9378,20.9561,26121.0
2017-11-09 15:25:00,22.87,22.89,22.87,22.88,54897.0,20.9561,20.9744,20.9561,20.9653,54897.0
2017-11-09 15:30:00,22.87,22.88,22.84,22.84,76573.0,20.9561,20.9653,20.9286,20.9286,76573.0
2017-11-09 15:35:00,22.84,22.84,22.83,22.83,106952.0,20.9286,20.9286,20.9195,20.9195,106952.0
2017-11-09 15:40:00,22.83,22.84,22.82,22.84,28453.0,20.9195,20.9286,20.9103,20.9286,28453.0
2017-11-09 15:45:00,22.84,22.84,22.82,22.83,74523.0,20.9286,20.9286,20.9103,20.9195,74523.0
2017-11-09 15:50:00,22.82,22.86,22.82,22.86,89592.0,20.9103,20.947,20.9103,20.947,89592.0
2017-11-09 15:55:00,22.86,22.87,22.82,22.82,425077.0,20.947,20.9561,20.9103,20.9103,425077.0
2017-11-10 09:30:00,22.81,22.86,22.78,22.85,166201.0,20.9011,20.947,20.8736,20.9378,166201.0
2017-11-10 09:35:00,22.85,22.87,22.8,22.8,69449.0,20.9378,20.9561,20.892,20.892,69449.0
2017-11-10 09:40:00,22.79,22.84,22.79,22.83,115427.0,20.8828,20.9286,20.8828,20.9195,115427.0
2017-11-10 09:45:00,22.83,22.85,22.82,22.82,57638.0,20.9195,20.9378,20.9103,20.9103,57638.0
2017-11-10 09:50:00,22.82,22.82,22.79,22.79,28228.0,20.9103,20.9103,20.8828,20.8828,28228.0
2017-11-10 09:55:00,22.8,22.83,22.8,22.83,36600.0,20.892,20.9195,20.892,20.9195,36600.0
2017-11-10 10:00:00,22.83,22.84,22.82,22.83,82913.0,20.9195,20.9286,20.9103,20.9195,82913.0
2017-11-10 10:05:00,22.84,22.84,22.81,22.81,59971.0,20.9286,20.9286,20.9011,20.9011,59971.0
2017-11-10 10:10:00,22.81,22.84,22.81,22.83,49715.0,20.9011,20.9286,20.9011,20.9195,49715.0
2017-11-10 10:15:00,22.84,22.84,22.8,22.8,41660.0,20.9286,20.9286,20.892,20.892,41660.0
2017-11-10 10:20:00,22.8,22.82,22.8,22.81,46765.0,20.892,20.9103,20.892,20.9011,46765.0
2017-11-10 10:25:00,22.82,22.83,22.81,22.81,15307.0,20.9103,20.9195,20.9011,20.9011,15307.0
2017-11-10 10:30:00,22.8,22.8,22.77,22.8,166000.0,20.892,20.892,20.8645,20.892,166000.0
2017-11-10 10:35:00,22.8,22.81,22.8,22.81,30033.0,20.892,20.9011,20.892,20.9011,30033.0
2017-11-10 10:40:00,22.8,22.8,22.76,22.76,65795.0,20.892,20.892,20.8553,20.8553,65795.0
2017-11-10 10:45:00,22.76,22.77,22.74,22.75,163341.0,20.8553,20.8645,20.837,20.8462,163341.0
2017-11-10 10:50:00,22.75,22.77,22.74,22.77,49965.0,20.8462,20.8645,20.837,20.8645,49965.0
2017-11-10 10:55:00,22.76,22.77,22.73,22.73,127783.0,20.8553,20.8645,20.8278,20.8278,127783.0
2017-11-10 11:00:00,22.73,22.74,22.71,22.72,63942.0,20.8278,20.837,20.8095,20.8187,63942.0
2017-11-10 11:05:00,22.72,22.73,22.66,22.67,66185.0,20.8187,20.8278,20.7637,20.7729,66185.0
2017-11-10 11:10:00,22.67,22.67,22.5,22.54,417029.0,20.7729,20.7729,20.6171,20.6537,417029.0
2017-11-10 11:15:00,22.54,22.58,22.5,22.57,56955.0,20.6537,20.6904,20.6171,20.6812,56955.0
2017-11-10 11:20:00,22.56,22.61,22.56,22.6,67494.0,20.6721,20.7179,20.6721,20.7087,67494.0
2017-11-10 11:25:00,22.59,22.62,22.59,22.61,34557.0,20.6995,20.727,20.6995,20.7179,34557.0
2017-11-10 11:30:00,22.61,22.62,22.6,22.62,68744.0,20.7179,20.727,20.7087,20.727,68744.0
2017-11-10 11:35:00,22.61,22.61,22.58,22.59,72090.0,20.7179,20.7179,20.6904,20.6995,72090.0
2017-11-10 11:40:00,22.59,22.59,22.56,22.57,18269.0,20.6995,20.6995,20.6721,20.6812,18269.0
2017-11-10 11:45:00,22.57,22.58,22.55,22.55,63113.0,20.6812,20.6904,20.6629,20.6629,63113.0
2017-11-10 11:50:00,22.55,22.55,22.53,22.55,64327.0,20.6629,20.6629,20.6446,20.6629,64327.0
2017-11-10 11:55:00,22.55,22.58,22.55,22.58,47640.0,20.6629,20.6904,20.6629,20.6904,47640.0
2017-11-10 12:00:00,22.57,22.58,22.55,22.58,58114.0,20.6812,20.6904,20.6629,20.6904,58114.0
2017-11-10 12:05:00,22.57,22.57,22.56,22.57,37893.0,20.6812,20.6812,20.6721,20.6812,37893.0
2017-11-10 12:10:00,22.56,22.56,22.54,22.54,77885.0,20.6721,20.6721,20.6537,20.6537,77885.0
2017-11-10 12:15:00,22.55,22.59,22.54,22.59,73730.0,20.6629,20.6995,20.6537,20.6995,73730.0
2017-11-10 12:20:00,22.59,22.6,22.59,22.59,65076.0,20.6995,20.7087,20.6995,20.6995,65076.0
2017-11-10 12:25:00,22.59,22.6,22.59,22.6,21102.0,20.6995,20.7087,20.6995,20.7087,21102.0
2017-11-10 12:30:00,22.59,22.59,22.58,22.59,19673.0,20.6995,20.6995,20.6904,20.6995,19673.0
2017-11-10 12:35:00,22.58,22.58,22.58,22.58,8400.0,20.6904,20.6904,20.6904,20.6904,8400.0
2017-11-10 12:40:00,22.58,22.58,22.56,22.57,38463.0,20.6904,20.6904,20.6721,20.6812,38463.0
2017-11-10 12:45:00,22.57,22.59,22.57,22.58,54209.0,20.6812,20.6995,20.6812,20.6904,54209.0
2017-11-10 12:50:00,22.59,22.59,22.58,22.58,39220.0,20.6995,20.6995,20.6904,20.6904,39220.0
2017-11-10 12:55:00,22.59,22.61,22.59,22.61,18876.0,20.6995,20.7179,20.6995,20.7179,18876.0
2017-11-10 13:00:00,22.6,22.6,22.58,22.58,31329.0,20.7087,20.7087,20.6904,20.6904,31329.0
2017-11-10 13:05:00,22.58,22.58,22.56,22.56,47465.0,20.6904,20.6904,20.6721,20.6721,47465.0
2017-11-10 13:10:00,22.56,22.57,22.55,22.56,34290.0,20.6721,20.6812,20.6629,20.6721,34290.0
2017-11-10 13:15:00,22.55,22.57,22.55,22.56,48551.0,20.6629,20.6812,20.6629,20.6721,48551.0
2017-11-10 13:20:00,22.55,22.57,22.54,22.56,45051.0,20.6629,20.6812,20.6537,20.6721,45051.0
2017-11-10 13:25:00,22.55,22.55,22.52,22.54,91699.0,20.6629,20.6629,20.6354,20.6537,91699.0
2017-11-10 13:30:00,22.55,22.56,22.55,22.56,28222.0,20.6629,20.6721,20.6629,20.6721,28222.0
2017-11-10 13:35:00,22.56,22.58,22.55,22.55,41719.0,20.6721,20.6904,20.6629,20.6629,41719.0
2017-11-10 13:40:00,22.56,22.57,22.55,22.55,49108.0,20.6721,20.6812,20.6629,20.6629,49108.0
2017-11-10 13:45:00,22.56,22.57,22.55,22.57,23530.0,20.6721,20.6812,20.6629,20.6812,23530.0
2017-11-10 13:50:00,22.57,22.58,22.56,22.56,54791.0,20.6812,20.6904,20.6721,20.6721,54791.0
2017-11-10 13:55:00,22.56,22.58,22.55,22.55,58110.0,20.6721,20.6904,20.6629,20.6629,58110.0
2017-11-10 14:00:00,22.55,22.56,22.55,22.55,34949.0,20.6629,20.6721,20.6629,20.6629,34949.0
2017-11-10 14:05:00,22.54,22.55,22.52,22.52,59164.0,20.6537,20.6629,20.6354,20.6354,59164.0
2017-11-10 14:10:00,22.53,22.55,22.53,22.55,37902.0,20.6446,20.6629,20.6446,20.6629,37902.0
2017-11-10 14:15:00,22.55,22.56,22.54,22.54,55645.0,20.6629,20.6721,20.6537,20.6537,55645.0
2017-11-10 14:20:00,22.53,22.53,22.52,22.53,15300.0,20.6446,20.6446,20.6354,20.6446,15300.0
2017-11-10 14:25:00,22.53,22.55,22.53,22.53,114843.0,20.6446,20.6629,20.6446,20.6446,114843.0
2017-11-10 14:30:00,22.53,22.54,22.53,22.53,46326.0,20.6446,20.6537,20.6446,20.6446,46326.0
2017-11-10 14:35:00,22.52,22.53,22.51,22.51,28216.0,20.6354,20.6446,20.6262,20.6262,28216.0
2017-11-10 14:40:00,22.51,22.52,22.51,22.52,20399.0,20.6262,20.6354,20.6262,20.6354,20399.0
2017-11-10 14:45:00,22.52,22.56,22.52,22.56,86339.0,20.6354,20.6721,20.6354,20.6721,86339.0
2017-11-10 14:50:00,22.56,22.57,22.54,22.57,41231.0,20.6721,20.6812,20.6537,20.6812,41231.0
2017-11-10 14:55:00,22.57,22.59,22.57,22.58,70276.0,20.6812,20.6995,20.6812,20.6904,70276.0
2017-11-10 15:00:00,22.58,22.58,22.58,22.58,12910.0,20.6904,20.6904,20.6904,20.6904,12910.0
2017-11-10 15:05:00,22.58,22.58,22.57,22.58,33284.0,20.6904,20.6904,20.6812,20.6904,33284.0
2017-11-10 15:10:00,22.58,22.58,22.57,22.57,30355.0,20.6904,20.6904,20.6812,20.6812,30355.0
2017-11-10 15:15:00,22.58,22.59,22.57,22.59,35334.0,20.6904,20.6995,20.6812,20.6995,35334.0
2017-11-10 15:20:00,22.59,22.59,22.58,22.58,57538.0,20.6995,20.6995,20.6904,20.6904,57538.0
2017-11-10 15:25:00,22.57,22.59,22.57,22.59,57994.0,20.6812,20.6995,20.6812,20.6995,57994.0
2017-11-10 15:30:00,22.58,22.59,22.58,22.58,56452.0,20.6904,20.6995,20.6904,20.6904,56452.0
2017-11-10 15:35:00,22.58,22.6,22.58,22.59,61892.0,20.6904,20.7087,20.6904,20.6995,61892.0
2017-11-10 15:40:00,22.58,22.58,22.55,22.56,133230.0,20.6904,20.6904,20.6629,20.6721,133230.0
2017-11-10 15:45:00,22.56,22.56,22.53,22.54,109218.0,20.6721,20.6721,20.6446,20.6537,109218.0
2017-11-10 15:50:00,22.54,22.55,22.53,22.53,50223.0,20.6537,20.6629,20.6446,20.6446,50223.0
2017-11-10 15:55:00,22.53,22.57,22.48,22.52,739888.0,20.6446,20.6812,20.5988,20.6354,739888.0
2017-11-13 09:30:00,22.58,22.6,22.53,22.58,115822.0,20.6904,20.7087,20.6446,20.6904,115822.0
2017-11-13 09:35:00,22.58,22.59,22.55,22.56,68082.0,20.6904,20.6995,20.6629,20.6721,68082.0
2017-11-13 09:40:00,22.56,22.62,22.55,22.59,142826.0,20.6721,20.727,20.6629,20.6995,142826.0
2017-11-13 09:45:00,22.59,22.6,22.57,22.6,27694.0,20.6995,20.7087,20.6812,20.7087,27694.0
2017-11-13 09:50:00,22.6,22.6,22.57,22.57,92634.0,20.7087,20.7087,20.6812,20.6812,92634.0
2017-11-13 09:55:00,22.57,22.58,22.57,22.58,19967.0,20.6812,20.6904,20.6812,20.6904,19967.0
2017-11-13 10:00:00,22.58,22.63,22.58,22.62,88953.0,20.6904,20.7362,20.6904,20.727,88953.0
2017-11-13 10:05:00,22.63,22.65,22.6,22.62,49000.0,20.7362,20.7545,20.7087,20.727,49000.0
2017-11-13 10:10:00,22.62,22.62,22.61,22.62,29654.0,20.727,20.727,20.7179,20.727,29654.0
2017-11-13 10:15:00,22.62,22.62,22.58,22.58,19642.0,20.727,20.727,20.6904,20.6904,19642.0
2017-11-13 10:20:00,22.58,22.58,22.57,22.58,33062.0,20.6904,20.6904,20.6812,20.6904,33062.0
2017-11-13 10:25:00,22.57,22.57,22.56,22.56,15399.0,20.6812,20.6812,20.6721,20.6721,15399.0
2017-11-13 10:30:00,22.56,22.59,22.56,22.59,62169.0,20.6721,20.6995,20.6721,20.6995,62169.0
2017-11-13 10:35:00,22.59,22.59,22.57,22.57,22966.0,20.6995,20.6995,20.6812,20.6812,22966.0
2017-11-13 10:40:00,22.58,22.59,22.58,22.59,16097.0,20.6904,20.6995,20.6904,20.6995,16097.0
2017-11-13 10:45:00,22.59,22.59,22.59,22.59,7176.0,20.6995,20.6995,20.6995,20.6995,7176.0
2017-11-13 10:50:00,22.58,22.58,22.57,22.57,25089.0,20.6904,20.6904,20.6812,20.6812,25089.0
2017-11-13 10:55:00,22.57,22.58,22.57,22.58,63838.0,20.6812,20.6904,20.6812,20.6904,63838.0
2017-11-13 11:00:00,22.58,22.6,22.58,22.58,35809.0,20.6904,20.7087,20.6904,20.6904,35809.0
2017-11-13 11:05:00,22.59,22.6,22.58,22.58,31486.0,20.6995,20.7087,20.6904,20.6904,31486.0
2017-11-13 11:10:00,22.58,22.58,22.57,22.57,20230.0,20.6904,20.6904,20.6812,20.6812,20230.0
2017-11-13 11:15:00,22.57,22.57,22.55,22.56,41196.0,20.6812,20.6812,20.6629,20.6721,41196.0
2017-11-13 11:20:00,22.55,22.56,22.54,22.56,51441.0,20.6629,20.6721,20.6537,20.6721,51441.0
2017-11-13 11:25:00,22.56,22.57,22.56,22.57,27103.0,20.6721,20.6812,20.6721,20.6812,27103.0
2017-11-13 11:30:00,22.58,22.59,22.58,22.59,54336.0,20.6904,20.6995,20.6904,20.6995,54336.0
2017-11-13 11:35:00,22.59,22.59,22.57,22.57,29831.0,20.6995,20.6995,20.6812,20.6812,29831.0
2017-11-13 11:40:00,22.57,22.57,22.56,22.57,53029.0,20.6812,20.6812,20.6721,20.6812,53029.0
2017-11-13 11:45:00,22.58,22.58,22.57,22.57,18096.0,20.6904,20.6904,20.6812,20.6812,18096.0
2017-11-13 11:50:00,22.57,22.57,22.56,22.56,3200.0,20.6812,20.6812,20.6721,20.6721,3200.0
2017-11-13 11:55:00,22.56,22.56,22.54,22.54,18806.0,20.6721,20.6721,20.6537,20.6537,18806.0
2017-11-13 12:00:00,22.53,22.56,22.53,22.55,16551.0,20.6446,20.6721,20.6446,20.6629,16551.0
2017-11-13 12:05:00,22.54,22.54,22.5,22.51,65315.0,20.6537,20.6537,20.6171,20.6262,65315.0
2017-11-13 12:10:00,22.51,22.51,22.49,22.51,28350.0,20.6262,20.6262,20.6079,20.6262,28350.0
2017-11-13 12:15:00,22.5,22.53,22.5,22.53,35714.0,20.6171,20.6446,20.6171,20.6446,35714.0
2017-11-13 12:20:00,22.53,22.53,22.52,22.52,20871.0,20.6446,20.6446,20.6354,20.6354,20871.0
2017-11-13 12:25:00,22.51,22.51,22.51,22.51,12988.0,20.6262,20.6262,20.6262,20.6262,12988.0
2017-11-13 12:30:00,22.51,22.52,22.5,22.52,10899.0,20.6262,20.6354,20.6171,20.6354,10899.0
2017-11-13 12:35:00,22.51,22.52,22.51,22.52,31156.0,20.6262,20.6354,20.6262,20.6354,31156.0
2017-11-13 12:40:00,22.52,22.53,22.51,22.53,38834.0,20.6354,20.6446,20.6262,20.6446,38834.0
2017-11-13 12:45:00,22.53,22.53,22.5,22.5,23219.0,20.6446,20.6446,20.6171,20.6171,23219.0
2017-11-13 12:50:00,22.51,22.51,22.5,22.51,21150.0,20.6262,20.6262,20.6171,20.6262,21150.0
2017-11-13 12:55:00,22.5,22.51,22.5,22.51,9603.0,20.6171,20.6262,20.6171,20.6262,9603.0
2017-11-13 13:00:00,22.5,22.52,22.5,22.52,13524.0,20.6171,20.6354,20.6171,20.6354,13524.0
2017-11-13 13:05:00,22.52,22.54,22.52,22.54,13800.0,20.6354,20.6537,20.6354,20.6537,13800.0
2017-11-13 13:10:00,22.54,22.55,22.54,22.54,13421.0,20.6537,20.6629,20.6537,20.6537,13421.0
2017-11-13 13:15:00,22.53,22.54,22.53,22.54,5530.0,20.6446,20.6537,20.6446,20.6537,5530.0
2017-11-13 13:20:00,22.54,22.54,22.52,22.52,24457.0,20.6537,20.6537,20.6354,20.6354,24457.0
2017-11-13 13:25:00,22.52,22.52,22.52,22.52,33662.0,20.6354,20.6354,20.6354,20.6354,33662.0
2017-11-13 13:30:00,22.52,22.52,22.51,22.51,22458.0,20.6354,20.6354,20.6262,20.6262,22458.0
2017-11-13 13:35:00,22.51,22.52,22.51,22.52,11100.0,20.6262,20.6354,20.6262,20.6354,11100.0
2017-11-13 13:40:00,22.53,22.53,22.51,22.51,27436.0,20.6446,20.6446,20.6262,20.6262,27436.0
2017-11-13 13:45:00,22.51,22.53,22.5,22.53,16600.0,20.6262,20.6446,20.6171,20.6446,16600.0
2017-11-13 13:50:00,22.53,22.54,22.52,22.54,44211.0,20.6446,20.6537,20.6354,20.6537,44211.0
2017-11-13 13:55:00,22.54,22.54,22.53,22.53,11480.0,20.6537,20.6537,20.6446,20.6446,11480.0
2017-11-13 14:00:00,22.53,22.54,22.53,22.53,17700.0,20.6446,20.6537,20.6446,20.6446,17700.0
2017-11-13 14:05:00,22.53,22.53,22.52,22.52,3993.0,20.6446,20.6446,20.6354,20.6354,3993.0
2017-11-13 14:10:00,22.52,22.52,22.52,22.52,20846.0,20.6354,20.6354,20.6354,20.6354,20846.0
2017-11-13 14:15:00,22.53,22.53,22.53,22.53,4400.0,20.6446,20.6446,20.6446,20.6446,4400.0
2017-11-13 14:20:00,22.52,22.52,22.52,22.52,200.0,20.6354,20.6354,20.6354,20.6354,200.0
2017-11-13 14:25:00,22.52,22.53,22.52,22.52,2800.0,20.6354,20.6446,20.6354,20.6354,2800.0
2017-11-13 14:30:00,22.52,22.53,22.52,22.53,11900.0,20.6354,20.6446,20.6354,20.6446,11900.0
2017-11-13 14:35:00,22.53,22.54,22.53,22.54,4737.0,20.6446,20.6537,20.6446,20.6537,4737.0
2017-11-13 14:40:00,22.54,22.55,22.54,22.55,5118.0,20.6537,20.6629,20.6537,20.6629,5118.0
2017-11-13 14:45:00,22.55,22.56,22.55,22.56,12102.0,20.6629,20.6721,20.6629,20.6721,12102.0
2017-11-13 14:50:00,22.55,22.55,22.53,22.55,14253.0,20.6629,20.6629,20.6446,20.6629,14253.0
2017-11-13 14:55:00,22.54,22.54,22.53,22.54,18100.0,20.6537,20.6537,20.6446,20.6537,18100.0
2017-11-13 15:00:00,22.54,22.55,22.53,22.53,22466.0,20.6537,20.6629,20.6446,20.6446,22466.0
2017-11-13 15:05:00,22.54,22.54,22.51,22.52,43517.0,20.6537,20.6537,20.6262,20.6354,43517.0
2017-11-13 15:10:00,22.52,22.53,22.52,22.53,28457.0,20.6354,20.6446,20.6354,20.6446,28457.0
2017-11-13 15:15:00,22.54,22.57,22.54,22.56,70527.0,20.6537,20.6812,20.6537,20.6721,70527.0
2017-11-13 15:20:00,22.56,22.56,22.56,22.56,10788.0,20.6721,20.6721,20.6721,20.6721,10788.0
2017-11-13 15:25:00,22.57,22.57,22.57,22.57,6200.0,20.6812,20.6812,20.6812,20.6812,6200.0
2017-11-13 15:30:00,22.57,22.57,22.55,22.55,28455.0,20.6812,20.6812,20.6629,20.6629,28455.0
2017-11-13 15:35:00,22.55,22.55,22.52,22.53,38932.0,20.6629,20.6629,20.6354,20.6446,38932.0
2017-11-13 15:40:00,22.54,22.55,22.52,22.53,35786.0,20.6537,20.6629,20.6354,20.6446,35786.0
2017-11-13 15:45:00,22.53,22.54,22.52,22.52,42139.0,20.6446,20.6537,20.6354,20.6354,42139.0
2017-11-13 15:50:00,22.52,22.53,22.51,22.52,31812.0,20.6354,20.6446,20.6262,20.6354,31812.0
2017-11-13 15:55:00,22.52,22.57,22.52,22.56,517865.0,20.6354,20.6812,20.6354,20.6721,517865.0
2017-11-14 09:30:00,22.41,22.43,22.41,22.43,229530.0,20.5346,20.5529,20.5346,20.5529,229530.0
2017-11-14 09:35:00,22.43,22.45,22.42,22.42,87839.0,20.5529,20.5713,20.5438,20.5438,87839.0
2017-11-14 09:40:00,22.41,22.41,22.36,22.38,155285.0,20.5346,20.5346,20.4888,20.5071,155285.0
2017-11-14 09:45:00,22.38,22.43,22.38,22.42,114394.0,20.5071,20.5529,20.5071,20.5438,114394.0
2017-11-14 09:50:00,22.4,22.4,22.34,22.38,106908.0,20.5255,20.5255,20.4705,20.5071,106908.0
2017-11-14 09:55:00,22.39,22.42,22.39,22.42,69645.0,20.5163,20.5438,20.5163,20.5438,69645.0
2017-11-14 10:00:00,22.41,22.56,22.41,22.52,268718.0,20.5346,20.6721,20.5346,20.6354,268718.0
2017-11-14 10:05:00,22.53,22.64,22.53,22.57,350364.0,20.6446,20.7454,20.6446,20.6812,350364.0
2017-11-14 10:10:00,22.57,22.58,22.5,22.51,86137.0,20.6812,20.6904,20.6171,20.6262,86137.0
2017-11-14 10:15:00,22.52,22.53,22.5,22.5,27257.0,20.6354,20.6446,20.6171,20.6171,27257.0
2017-11-14 10:20:00,22.51,22.53,22.51,22.51,80086.0,20.6262,20.6446,20.6262,20.6262,80086.0
2017-11-14 10:25:00,22.51,22.55,22.51,22.54,54066.0,20.6262,20.6629,20.6262,20.6537,54066.0
2017-11-14 10:30:00,22.54,22.56,22.53,22.55,58927.0,20.6537,20.6721,20.6446,20.6629,58927.0
2017-11-14 10:35:00,22.55,22.55,22.5,22.51,58121.0,20.6629,20.6629,20.6171,20.6262,58121.0
2017-11-14 10:40:00,22.51,22.55,22.51,22.53,58266.0,20.6262,20.6629,20.6262,20.6446,58266.0
2017-11-14 10:45:00,22.53,22.57,22.53,22.57,29300.0,20.6446,20.6812,20.6446,20.6812,29300.0
2017-11-14 10:50:00,22.57,22.58,22.52,22.53,55347.0,20.6812,20.6904,20.6354,20.6446,55347.0
2017-11-14 10:55:00,22.52,22.55,22.52,22.55,57053.0,20.6354,20.6629,20.6354,20.6629,57053.0
2017-11-14 11:00:00,22.55,22.58,22.55,22.56,35495.0,20.6629,20.6904,20.6629,20.6721,35495.0
2017-11-14 11:05:00,22.56,22.6,22.56,22.59,40159.0,20.6721,20.7087,20.6721,20.6995,40159.0
2017-11-14 11:10:00,22.6,22.6,22.57,22.58,44945.0,20.7087,20.7087,20.6812,20.6904,44945.0
2017-11-14 11:15:00,22.58,22.58,22.55,22.56,49332.0,20.6904,20.6904,20.6629,20.6721,49332.0
2017-11-14 11:20:00,22.56,22.56,22.55,22.56,38423.0,20.6721,20.6721,20.6629,20.6721,38423.0
2017-11-14 11:25:00,22.56,22.58,22.56,22.57,32600.0,20.6721,20.6904,20.6721,20.6812,32600.0
2017-11-14 11:30:00,22.58,22.58,22.57,22.58,27807.0,20.6904,20.6904,20.6812,20.6904,27807.0
2017-11-14 11:35:00,22.58,22.62,22.58,22.62,34733.0,20.6904,20.727,20.6904,20.727,34733.0
2017-11-14 11:40:00,22.61,22.64,22.61,22.63,19185.0,20.7179,20.7454,20.7179,20.7362,19185.0
2017-11-14 11:45:00,22.63,22.63,22.61,22.61,23614.0,20.7362,20.7362,20.7179,20.7179,23614.0
2017-11-14 11:50:00,22.6,22.6,22.55,22.56,104140.0,20.7087,20.7087,20.6629,20.6721,104140.0
2017-11-14 11:55:00,22.57,22.58,22.57,22.57,42514.0,20.6812,20.6904,20.6812,20.6812,42514.0
2017-11-14 12:00:00,22.57,22.58,22.57,22.58,27362.0,20.6812,20.6904,20.6812,20.6904,27362.0
2017-11-14 12:05:00,22.58,22.59,22.58,22.59,13308.0,20.6904,20.6995,20.6904,20.6995,13308.0
2017-11-14 12:10:00,22.58,22.59,22.58,22.59,22000.0,20.6904,20.6995,20.6904,20.6995,22000.0
2017-11-14 12:15:00,22.58,22.58,22.56,22.56,39509.0,20.6904,20.6904,20.6721,20.6721,39509.0
2017-11-14 12:20:00,22.57,22.59,22.57,22.59,36978.0,20.6812,20.6995,20.6812,20.6995,36978.0
2017-11-14 12:25:00,22.58,22.58,22.57,22.57,4411.0,20.6904,20.6904,20.6812,20.6812,4411.0
2017-11-14 12:30:00,22.58,22.59,22.58,22.59,27654.0,20.6904,20.6995,20.6904,20.6995,27654.0
2017-11-14 12:35:00,22.59,22.6,22.59,22.6,24158.0,20.6995,20.7087,20.6995,20.7087,24158.0
2017-11-14 12:40:00,22.6,22.61,22.6,22.61,23122.0,20.7087,20.7179,20.7087,20.7179,23122.0
2017-11-14 12:45:00,22.61,22.61,22.6,22.61,6735.0,20.7179,20.7179,20.7087,20.7179,6735.0
2017-11-14 12:50:00,22.61,22.61,22.59,22.59,8678.0,20.7179,20.7179,20.6995,20.6995,8678.0
2017-11-14 12:55:00,22.57,22.59,22.57,22.59,40705.0,20.6812,20.6995,20.6812,20.6995,40705.0
2017-11-14 13:00:00,22.59,22.61,22.59,22.61,55206.0,20.6995,20.7179,20.6995,20.7179,55206.0
2017-11-14 13:05:00,22.61,22.67,22.61,22.67,61963.0,20.7179,20.7729,20.7179,20.7729,61963.0
2017-11-14 13:10:00,22.67,22.68,22.66,22.68,24347.0,20.7729,20.782,20.7637,20.782,24347.0
2017-11-14 13:15:00,22.68,22.7,22.68,22.69,71042.0,20.782,20.8003,20.782,20.7912,71042.0
2017-11-14 13:20:00,22.69,22.69,22.67,22.68,29054.0,20.7912,20.7912,20.7729,20.782,29054.0
2017-11-14 13:25:00,22.67,22.67,22.66,22.66,16614.0,20.7729,20.7729,20.7637,20.7637,16614.0
2017-11-14 13:30:00,22.66,22.67,22.66,22.67,22846.0,20.7637,20.7729,20.7637,20.7729,22846.0
2017-11-14 13:35:00,22.67,22.67,22.65,22.66,56332.0,20.7729,20.7729,20.7545,20.7637,56332.0
2017-11-14 13:40:00,22.66,22.66,22.64,22.64,23829.0,20.7637,20.7637,20.7454,20.7454,23829.0
2017-11-14 13:45:00,22.64,22.64,22.63,22.64,17380.0,20.7454,20.7454,20.7362,20.7454,17380.0
2017-11-14 13:50:00,22.64,22.64,22.62,22.63,6891.0,20.7454,20.7454,20.727,20.7362,6891.0
2017-11-14 13:55:00,22.63,22.63,22.61,22.61,55768.0,20.7362,20.7362,20.7179,20.7179,55768.0
2017-11-14 14:00:00,22.61,22.61,22.61,22.61,9596.0,20.7179,20.7179,20.7179,20.7179,9596.0
2017-11-14 14:05:00,22.61,22.61,22.59,22.59,8982.0,20.7179,20.7179,20.6995,20.6995,8982.0
2017-11-14 14:10:00,22.59,22.59,22.58,22.58,10147.0,20.6995,20.6995,20.6904,20.6904,10147.0
2017-11-14 14:15:00,22.58,22.58,22.58,22.58,26950.0,20.6904,20.6904,20.6904,20.6904,26950.0
2017-11-14 14:20:00,22.57,22.57,22.56,22.57,23666.0,20.6812,20.6812,20.6721,20.6812,23666.0
2017-11-14 14:25:00,22.56,22.57,22.56,22.57,700.0,20.6721,20.6812,20.6721,20.6812,700.0
2017-11-14 14:30:00,22.57,22.58,22.56,22.58,29430.0,20.6812,20.6904,20.6721,20.6904,29430.0
2017-11-14 14:35:00,22.58,22.58,22.57,22.57,3000.0,20.6904,20.6904,20.6812,20.6812,3000.0
2017-11-14 14:40:00,22.57,22.57,22.56,22.56,700.0,20.6812,20.6812,20.6721,20.6721,700.0
2017-11-14 14:45:00,22.57,22.58,22.57,22.58,17028.0,20.6812,20.6904,20.6812,20.6904,17028.0
2017-11-14 14:50:00,22.58,22.58,22.58,22.58,13063.0,20.6904,20.6904,20.6904,20.6904,13063.0
2017-11-14 14:55:00,22.58,22.58,22.54,22.56,38722.0,20.6904,20.6904,20.6537,20.6721,38722.0
2017-11-14 15:00:00,22.56,22.57,22.56,22.57,13228.0,20.6721,20.6812,20.6721,20.6812,13228.0
2017-11-14 15:05:00,22.57,22.58,22.56,22.57,4000.0,20.6812,20.6904,20.6721,20.6812,4000.0
2017-11-14 15:10:00,22.57,22.58,22.57,22.57,3900.0,20.6812,20.6904,20.6812,20.6812,3900.0
2017-11-14 15:15:00,22.58,22.58,22.56,22.56,9763.0,20.6904,20.6904,20.6721,20.6721,9763.0
2017-11-14 15:20:00,22.55,22.58,22.55,22.56,40039.0,20.6629,20.6904,20.6629,20.6721,40039.0
2017-11-14 15:25:00,22.55,22.56,22.54,22.55,23308.0,20.6629,20.6721,20.6537,20.6629,23308.0
2017-11-14 15:30:00,22.56,22.63,22.56,22.63,69333.0,20.6721,20.7362,20.6721,20.7362,69333.0
2017-11-14 15:35:00,22.63,22.63,22.58,22.58,62787.0,20.7362,20.7362,20.6904,20.6904,62787.0
2017-11-14 15:40:00,22.58,22.58,22.55,22.55,57913.0,20.6904,20.6904,20.6629,20.6629,57913.0
2017-11-14 15:45:00,22.56,22.56,22.53,22.56,30173.0,20.6721,20.6721,20.6446,20.6721,30173.0
2017-11-14 15:50:00,22.56,22.58,22.55,22.58,133025.0,20.6721,20.6904,20.6629,20.6904,133025.0
2017-11-14 15:55:00,22.58,22.6,22.57,22.6,259803.0,20.6904,20.7087,20.6812,20.7087,259803.0
2017-11-15 09:30:00,22.72,22.72,22.64,22.69,327692.0,20.8187,20.8187,20.7454,20.7912,327692.0
2017-11-15 09:35:00,22.69,22.7,22.66,22.66,157869.0,20.7912,20.8003,20.7637,20.7637,157869.0
2017-11-15 09:40:00,22.66,22.68,22.66,22.67,106470.0,20.7637,20.782,20.7637,20.7729,106470.0
2017-11-15 09:45:00,22.67,22.67,22.6,22.64,494401.0,20.7729,20.7729,20.7087,20.7454,494401.0
2017-11-15 09:50:00,22.65,22.65,22.59,22.61,113146.0,20.7545,20.7545,20.6995,20.7179,113146.0
2017-11-15 09:55:00,22.62,22.63,22.57,22.61,123810.0,20.727,20.7362,20.6812,20.7179,123810.0
2017-11-15 10:00:00,22.61,22.62,22.58,22.59,97927.0,20.7179,20.727,20.6904,20.6995,97927.0
2017-11-15 10:05:00,22.59,22.6,22.55,22.59,113942.0,20.6995,20.7087,20.6629,20.6995,113942.0
2017-11-15 10:10:00,22.59,22.59,22.57,22.57,40933.0,20.6995,20.6995,20.6812,20.6812,40933.0
2017-11-15 10:15:00,22.57,22.58,22.55,22.56,47257.0,20.6812,20.6904,20.6629,20.6721,47257.0
2017-11-15 10:20:00,22.56,22.56,22.53,22.53,26364.0,20.6721,20.6721,20.6446,20.6446,26364.0
2017-11-15 10:25:00,22.53,22.57,22.53,22.57,47440.0,20.6446,20.6812,20.6446,20.6812,47440.0
2017-11-15 10:30:00,22.57,22.61,22.57,22.61,26366.0,20.6812,20.7179,20.6812,20.7179,26366.0
2017-11-15 10:35:00,22.61,22.61,22.53,22.55,110536.0,20.7179,20.7179,20.6446,20.6629,110536.0
2017-11-15 10:40:00,22.55,22.58,22.55,22.56,66760.0,20.6629,20.6904,20.6629,20.6721,66760.0
2017-11-15 10:45:00,22.56,22.64,22.56,22.64,109691.0,20.6721,20.7454,20.6721,20.7454,109691.0
2017-11-15 10:50:00,22.63,22.63,22.61,22.62,89023.0,20.7362,20.7362,20.7179,20.727,89023.0
2017-11-15 10:55:00,22.62,22.62,22.55,22.56,171211.0,20.727,20.727,20.6629,20.6721,171211.0
2017-11-15 11:00:00,22.56,22.57,22.55,22.57,46488.0,20.6721,20.6812,20.6629,20.6812,46488.0
2017-11-15 11:05:00,22.58,22.58,22.55,22.55,31800.0,20.6904,20.6904,20.6629,20.6629,31800.0
2017-11-15 11:10:00,22.55,22.56,22.53,22.54,63533.0,20.6629,20.6721,20.6446,20.6537,63533.0
2017-11-15 11:15:00,22.54,22.54,22.5,22.54,124891.0,20.6537,20.6537,20.6171,20.6537,124891.0
2017-11-15 11:20:00,22.54,22.55,22.53,22.55,46322.0,20.6537,20.6629,20.6446,20.6629,46322.0
2017-11-15 11:25:00,22.55,22.57,22.55,22.57,24191.0,20.6629,20.6812,20.6629,20.6812,24191.0
2017-11-15 11:30:00,22.57,22.57,22.56,22.56,32406.0,20.6812,20.6812,20.6721,20.6721,32406.0
2017-11-15 11:35:00,22.56,22.58,22.55,22.58,22659.0,20.6721,20.6904,20.6629,20.6904,22659.0
2017-11-15 11:40:00,22.57,22.57,22.55,22.55,25409.0,20.6812,20.6812,20.6629,20.6629,25409.0
2017-11-15 11:45:00,22.55,22.58,22.55,22.57,51161.0,20.6629,20.6904,20.6629,20.6812,51161.0
2017-11-15 11:50:00,22.57,22.58,22.57,22.58,30775.0,20.6812,20.6904,20.6812,20.6904,30775.0
2017-11-15 11:55:00,22.58,22.59,22.58,22.59,8137.0,20.6904,20.6995,20.6904,20.6995,8137.0
2017-11-15 12:00:00,22.59,22.59,22.59,22.59,22529.0,20.6995,20.6995,20.6995,20.6995,22529.0
2017-11-15 12:05:00,22.59,22.6,22.59,22.59,9499.0,20.6995,20.7087,20.6995,20.6995,9499.0
2017-11-15 12:10:00,22.59,22.6,22.59,22.59,43500.0,20.6995,20.7087,20.6995,20.6995,43500.0
2017-11-15 12:15:00,22.59,22.59,22.57,22.58,46614.0,20.6995,20.6995,20.6812,20.6904,46614.0
2017-11-15 12:20:00,22.58,22.59,22.58,22.58,26312.0,20.6904,20.6995,20.6904,20.6904,26312.0
2017-11-15 12:25:00,22.57,22.58,22.57,22.58,10592.0,20.6812,20.6904,20.6812,20.6904,10592.0
2017-11-15 12:30:00,22.58,22.6,22.58,22.6,28988.0,20.6904,20.7087,20.6904,20.7087,28988.0
2017-11-15 12:35:00,22.6,22.6,22.59,22.6,36952.0,20.7087,20.7087,20.6995,20.7087,36952.0
2017-11-15 12:40:00,22.6,22.6,22.6,22.6,14335.0,20.7087,20.7087,20.7087,20.7087,14335.0
2017-11-15 12:45:00,22.61,22.63,22.6,22.6,53759.0,20.7179,20.7362,20.7087,20.7087,53759.0
2017-11-15 12:50:00,22.6,22.6,22.6,22.6,7616.0,20.7087,20.7087,20.7087,20.7087,7616.0
2017-11-15 12:55:00,22.61,22.61,22.6,22.6,5124.0,20.7179,20.7179,20.7087,20.7087,5124.0
2017-11-15 13:00:00,22.6,22.61,22.6,22.6,21218.0,20.7087,20.7179,20.7087,20.7087,21218.0
2017-11-15 13:05:00,22.6,22.63,22.59,22.63,21819.0,20.7087,20.7362,20.6995,20.7362,21819.0
2017-11-15 13:10:00,22.63,22.63,22.62,22.62,24215.0,20.7362,20.7362,20.727,20.727,24215.0
2017-11-15 13:15:00,22.62,22.62,22.61,22.62,6702.0,20.727,20.727,20.7179,20.727,6702.0
2017-11-15 13:20:00,22.62,22.62,22.6,22.6,41899.0,20.727,20.727,20.7087,20.7087,41899.0
2017-11-15 13:25:00,22.6,22.61,22.6,22.61,16660.0,20.7087,20.7179,20.7087,20.7179,16660.0
2017-11-15 13:30:00,22.6,22.61,22.6,22.61,14335.0,20.7087,20.7179,20.7087,20.7179,14335.0
2017-11-15 13:35:00,22.62,22.62,22.62,22.62,23000.0,20.727,20.727,20.727,20.727,23000.0
2017-11-15 13:40:00,22.61,22.61,22.61,22.61,4605.0,20.7179,20.7179,20.7179,20.7179,4605.0
2017-11-15 13:45:00,22.61,22.62,22.61,22.62,17700.0,20.7179,20.727,20.7179,20.727,17700.0
2017-11-15 13:50:00,22.62,22.64,22.62,22.63,27857.0,20.727,20.7454,20.727,20.7362,27857.0
2017-11-15 13:55:00,22.63,22.64,22.62,22.62,25401.0,20.7362,20.7454,20.727,20.727,25401.0
2017-11-15 14:00:00,22.62,22.62,22.59,22.6,29509.0,20.727,20.727,20.6995,20.7087,29509.0
2017-11-15 14:05:00,22.6,22.6,22.6,22.6,2700.0,20.7087,20.7087,20.7087,20.7087,2700.0
2017-11-15 14:10:00,22.6,22.61,22.6,22.61,58866.0,20.7087,20.7179,20.7087,20.7179,58866.0
2017-11-15 14:15:00,22.61,22.61,22.61,22.61,11052.0,20.7179,20.7179,20.7179,20.7179,11052.0
2017-11-15 14:20:00,22.6,22.6,22.6,22.6,30240.0,20.7087,20.7087,20.7087,20.7087,30240.0
2017-11-15 14:25:00,22.61,22.61,22.58,22.58,25392.0,20.7179,20.7179,20.6904,20.6904,25392.0
2017-11-15 14:30:00,22.58,22.59,22.58,22.59,16060.0,20.6904,20.6995,20.6904,20.6995,16060.0
2017-11-15 14:35:00,22.6,22.6,22.59,22.59,19580.0,20.7087,20.7087,20.6995,20.6995,19580.0
2017-11-15 14:40:00,22.59,22.61,22.59,22.61,6990.0,20.6995,20.7179,20.6995,20.7179,6990.0
2017-11-15 14:45:00,22.6,22.6,22.57,22.59,35542.0,20.7087,20.7087,20.6812,20.6995,35542.0
2017-11-15 14:50:00,22.59,22.6,22.59,22.6,15850.0,20.6995,20.7087,20.6995,20.7087,15850.0
2017-11-15 14:55:00,22.59,22.59,22.59,22.59,36859.0,20.6995,20.6995,20.6995,20.6995,36859.0
2017-11-15 15:00:00,22.58,22.59,22.58,22.59,80111.0,20.6904,20.6995,20.6904,20.6995,80111.0
2017-11-15 15:05:00,22.6,22.6,22.59,22.6,23619.0,20.7087,20.7087,20.6995,20.7087,23619.0
2017-11-15 15:10:00,22.6,22.61,22.59,22.6,18258.0,20.7087,20.7179,20.6995,20.7087,18258.0
2017-11-15 15:15:00,22.59,22.61,22.59,22.6,22721.0,20.6995,20.7179,20.6995,20.7087,22721.0
2017-11-15 15:20:00,22.6,22.64,22.6,22.63,54518.0,20.7087,20.7454,20.7087,20.7362,54518.0
2017-11-15 15:25:00,22.63,22.63,22.61,22.62,46041.0,20.7362,20.7362,20.7179,20.727,46041.0
2017-11-15 15:30:00,22.61,22.61,22.6,22.61,10832.0,20.7179,20.7179,20.7087,20.7179,10832.0
2017-11-15 15:35:00,22.62,22.63,22.61,22.62,19963.0,20.727,20.7362,20.7179,20.727,19963.0
2017-11-15 15:40:00,22.61,22.62,22.6,22.6,78304.0,20.7179,20.727,20.7087,20.7087,78304.0
2017-11-15 15:45:00,22.6,22.61,22.59,22.61,83158.0,20.7087,20.7179,20.6995,20.7179,83158.0
2017-11-15 15:50:00,22.61,22.61,22.59,22.6,60973.0,20.7179,20.7179,20.6995,20.7087,60973.0
2017-11-15 15:55:00,22.6,22.66,22.59,22.65,525917.0,20.7087,20.7637,20.6995,20.7545,525917.0
2017-11-16 09:30:00,22.59,22.63,22.59,22.59,169720.0,20.6995,20.7362,20.6995,20.6995,169720.0
2017-11-16 09:35:00,22.6,22.63,22.6,22.62,99622.0,20.7087,20.7362,20.7087,20.727,99622.0
2017-11-16 09:40:00,22.62,22.65,22.62,22.64,121188.0,20.727,20.7545,20.727,20.7454,121188.0
2017-11-16 09:45:00,22.64,22.64,22.59,22.6,116603.0,20.7454,20.7454,20.6995,20.7087,116603.0
2017-11-16 09:50:00,22.6,22.68,22.6,22.67,111901.0,20.7087,20.782,20.7087,20.7729,111901.0
2017-11-16 09:55:00,22.66,22.66,22.62,22.64,84063.0,20.7637,20.7637,20.727,20.7454,84063.0
2017-11-16 10:00:00,22.63,22.67,22.62,22.66,104576.0,20.7362,20.7729,20.727,20.7637,104576.0
2017-11-16 10:05:00,22.66,22.69,22.66,22.68,60271.0,20.7637,20.7912,20.7637,20.782,60271.0
2017-11-16 10:10:00,22.67,22.67,22.66,22.66,101610.0,20.7729,20.7729,20.7637,20.7637,101610.0
2017-11-16 10:15:00,22.66,22.67,22.59,22.61,90523.0,20.7637,20.7729,20.6995,20.7179,90523.0
2017-11-16 10:20:00,22.63,22.63,22.61,22.62,55951.0,20.7362,20.7362,20.7179,20.727,55951.0
2017-11-16 10:25:00,22.62,22.62,22.6,22.61,78737.0,20.727,20.727,20.7087,20.7179,78737.0
2017-11-16 10:30:00,22.62,22.63,22.6,22.61,35982.0,20.727,20.7362,20.7087,20.7179,35982.0
2017-11-16 10:35:00,22.6,22.6,22.58,22.6,81831.0,20.7087,20.7087,20.6904,20.7087,81831.0
2017-11-16 10:40:00,22.6,22.61,22.6,22.6,20665.0,20.7087,20.7179,20.7087,20.7087,20665.0
2017-11-16 10:45:00,22.6,22.62,22.6,22.62,52331.0,20.7087,20.727,20.7087,20.727,52331.0
2017-11-16 10:50:00,22.62,22.64,22.62,22.64,28141.0,20.727,20.7454,20.727,20.7454,28141.0
2017-11-16 10:55:00,22.63,22.63,22.62,22.62,67136.0,20.7362,20.7362,20.727,20.727,67136.0
2017-11-16 11:00:00,22.63,22.66,22.62,22.65,30721.0,20.7362,20.7637,20.727,20.7545,30721.0
2017-11-16 11:05:00,22.66,22.67,22.65,22.66,19807.0,20.7637,20.7729,20.7545,20.7637,19807.0
2017-11-16 11:10:00,22.66,22.66,22.65,22.66,76707.0,20.7637,20.7637,20.7545,20.7637,76707.0
2017-11-16 11:15:00,22.66,22.66,22.64,22.64,99227.0,20.7637,20.7637,20.7454,20.7454,99227.0
2017-11-16 11:20:00,22.64,22.64,22.64,22.64,4680.0,20.7454,20.7454,20.7454,20.7454,4680.0
2017-11-16 11:25:00,22.63,22.63,22.6,22.6,61707.0,20.7362,20.7362,20.7087,20.7087,61707.0
2017-11-16 11:30:00,22.61,22.61,22.6,22.61,94965.0,20.7179,20.7179,20.7087,20.7179,94965.0
2017-11-16 11:35:00,22.6,22.6,22.59,22.6,21500.0,20.7087,20.7087,20.6995,20.7087,21500.0
2017-11-16 11:40:00,22.6,22.6,22.59,22.59,27942.0,20.7087,20.7087,20.6995,20.6995,27942.0
2017-11-16 11:45:00,22.59,22.6,22.59,22.59,28262.0,20.6995,20.7087,20.6995,20.6995,28262.0
2017-11-16 11:50:00,22.59,22.59,22.57,22.58,27689.0,20.6995,20.6995,20.6812,20.6904,27689.0
2017-11-16 11:55:00,22.58,22.62,22.58,22.62,94944.0,20.6904,20.727,20.6904,20.727,94944.0
2017-11-16 12:00:00,22.62,22.62,22.61,22.61,23272.0,20.727,20.727,20.7179,20.7179,23272.0
2017-11-16 12:05:00,22.61,22.61,22.6,22.6,43273.0,20.7179,20.7179,20.7087,20.7087,43273.0
2017-11-16 12:10:00,22.6,22.6,22.6,22.6,10921.0,20.7087,20.7087,20.7087,20.7087,10921.0
2017-11-16 12:15:00,22.6,22.6,22.59,22.59,13866.0,20.7087,20.7087,20.6995,20.6995,13866.0
2017-11-16 12:20:00,22.59,22.62,22.59,22.62,37997.0,20.6995,20.727,20.6995,20.727,37997.0
2017-11-16 12:25:00,22.61,22.61,22.6,22.6,11250.0,20.7179,20.7179,20.7087,20.7087,11250.0
2017-11-16 12:30:00,22.61,22.62,22.61,22.61,21600.0,20.7179,20.727,20.7179,20.7179,21600.0
2017-11-16 12:35:00,22.6,22.6,22.59,22.59,38338.0,20.7087,20.7087,20.6995,20.6995,38338.0
2017-11-16 12:40:00,22.59,22.59,22.58,22.58,23977.0,20.6995,20.6995,20.6904,20.6904,23977.0
2017-11-16 12:45:00,22.58,22.59,22.58,22.58,53373.0,20.6904,20.6995,20.6904,20.6904,53373.0
2017-11-16 12:50:00,22.58,22.6,22.58,22.6,66748.0,20.6904,20.7087,20.6904,20.7087,66748.0
2017-11-16 12:55:00,22.6,22.6,22.59,22.6,3400.0,20.7087,20.7087,20.6995,20.7087,3400.0
2017-11-16 13:00:00,22.61,22.61,22.6,22.6,22266.0,20.7179,20.7179,20.7087,20.7087,22266.0
2017-11-16 13:05:00,22.6,22.6,22.6,22.6,10200.0,20.7087,20.7087,20.7087,20.7087,10200.0
2017-11-16 13:10:00,22.6,22.61,22.6,22.61,16085.0,20.7087,20.7179,20.7087,20.7179,16085.0
2017-11-16 13:15:00,22.6,22.61,22.6,22.61,17315.0,20.7087,20.7179,20.7087,20.7179,17315.0
2017-11-16 13:20:00,22.62,22.62,22.59,22.59,20312.0,20.727,20.727,20.6995,20.6995,20312.0
2017-11-16 13:25:00,22.59,22.59,22.58,22.58,74887.0,20.6995,20.6995,20.6904,20.6904,74887.0
2017-11-16 13:30:00,22.58,22.58,22.58,22.58,21504.0,20.6904,20.6904,20.6904,20.6904,21504.0
2017-11-16 13:35:00,22.58,22.58,22.56,22.56,26773.0,20.6904,20.6904,20.6721,20.6721,26773.0
2017-11-16 13:40:00,22.56,22.58,22.56,22.58,67677.0,20.6721,20.6904,20.6721,20.6904,67677.0
2017-11-16 13:45:00,22.58,22.59,22.58,22.58,21742.0,20.6904,20.6995,20.6904,20.6904,21742.0
2017-11-16 13:50:00,22.59,22.61,22.59,22.6,19939.0,20.6995,20.7179,20.6995,20.7087,19939.0
2017-11-16 13:55:00,22.6,22.6,22.6,22.6,32947.0,20.7087,20.7087,20.7087,20.7087,32947.0
2017-11-16 14:00:00,22.6,22.6,22.57,22.58,52497.0,20.7087,20.7087,20.6812,20.6904,52497.0
2017-11-16 14:05:00,22.57,22.57,22.57,22.57,67296.0,20.6812,20.6812,20.6812,20.6812,67296.0
2017-11-16 14:10:00,22.57,22.6,22.57,22.59,49587.0,20.6812,20.7087,20.6812,20.6995,49587.0
2017-11-16 14:15:00,22.59,22.61,22.59,22.6,47982.0,20.6995,20.7179,20.6995,20.7087,47982.0
2017-11-16 14:20:00,22.59,22.59,22.58,22.58,16738.0,20.6995,20.6995,20.6904,20.6904,16738.0
2017-11-16 14:25:00,22.58,22.59,22.57,22.58,63834.0,20.6904,20.6995,20.6812,20.6904,63834.0
2017-11-16 14:30:00,22.58,22.58,22.57,22.58,45998.0,20.6904,20.6904,20.6812,20.6904,45998.0
2017-11-16 14:35:00,22.58,22.58,22.58,22.58,30232.0,20.6904,20.6904,20.6904,20.6904,30232.0
2017-11-16 14:40:00,22.58,22.6,22.58,22.59,14900.0,20.6904,20.7087,20.6904,20.6995,14900.0
2017-11-16 14:45:00,22.59,22.6,22.58,22.6,50624.0,20.6995,20.7087,20.6904,20.7087,50624.0
2017-11-16 14:50:00,22.6,22.61,22.6,22.61,36632.0,20.7087,20.7179,20.7087,20.7179,36632.0
2017-11-16 14:55:00,22.61,22.61,22.6,22.6,68015.0,20.7179,20.7179,20.7087,20.7087,68015.0
2017-11-16 15:00:00,22.6,22.6,22.6,22.6,55389.0,20.7087,20.7087,20.7087,20.7087,55389.0
2017-11-16 15:05:00,22.6,22.6,22.59,22.59,400.0,20.7087,20.7087,20.6995,20.6995,400.0
2017-11-16 15:10:00,22.59,22.6,22.59,22.6,4252.0,20.6995,20.7087,20.6995,20.7087,4252.0
2017-11-16 15:15:00,22.61,22.61,22.59,22.6,25782.0,20.7179,20.7179,20.6995,20.7087,25782.0
2017-11-16 15:20:00,22.6,22.6,22.59,22.59,12256.0,20.7087,20.7087,20.6995,20.6995,12256.0
2017-11-16 15:25:00,22.6,22.63,22.6,22.61,33161.0,20.7087,20.7362,20.7087,20.7179,33161.0
2017-11-16 15:30:00,22.61,22.61,22.59,22.59,59809.0,20.7179,20.7179,20.6995,20.6995,59809.0
2017-11-16 15:35:00,22.59,22.59,22.58,22.59,90052.0,20.6995,20.6995,20.6904,20.6995,90052.0
2017-11-16 15:40:00,22.59,22.61,22.58,22.58,183723.0,20.6995,20.7179,20.6904,20.6904,183723.0
2017-11-16 15:45:00,22.58,22.59,22.58,22.59,42180.0,20.6904,20.6995,20.6904,20.6995,42180.0
2017-11-16 15:50:00,22.59,22.61,22.59,22.6,139696.0,20.6995,20.7179,20.6995,20.7087,139696.0
2017-11-16 15:55:00,22.59,22.61,22.59,22.61,197799.0,20.6995,20.7179,20.6995,20.7179,197799.0
2017-11-17 09:30:00,22.73,22.74,22.67,22.69,286753.0,20.8278,20.837,20.7729,20.7912,286753.0
2017-11-17 09:35:00,22.69,22.69,22.62,22.65,150111.0,20.7912,20.7912,20.727,20.7545,150111.0
2017-11-17 09:40:00,22.65,22.66,22.61,22.63,122957.0,20.7545,20.7637,20.7179,20.7362,122957.0
2017-11-17 09:45:00,22.63,22.66,22.62,22.62,79968.0,20.7362,20.7637,20.727,20.727,79968.0
2017-11-17 09:50:00,22.61,22.62,22.6,22.61,98251.0,20.7179,20.727,20.7087,20.7179,98251.0
2017-11-17 09:55:00,22.62,22.62,22.61,22.61,21178.0,20.727,20.727,20.7179,20.7179,21178.0
2017-11-17 10:00:00,22.61,22.64,22.58,22.62,89215.0,20.7179,20.7454,20.6904,20.727,89215.0
2017-11-17 10:05:00,22.62,22.62,22.6,22.61,77494.0,20.727,20.727,20.7087,20.7179,77494.0
2017-11-17 10:10:00,22.6,22.63,22.6,22.6,81239.0,20.7087,20.7362,20.7087,20.7087,81239.0
2017-11-17 10:15:00,22.6,22.62,22.6,22.61,14914.0,20.7087,20.727,20.7087,20.7179,14914.0
2017-11-17 10:20:00,22.61,22.61,22.59,22.6,46114.0,20.7179,20.7179,20.6995,20.7087,46114.0
2017-11-17 10:25:00,22.6,22.63,22.6,22.63,25719.0,20.7087,20.7362,20.7087,20.7362,25719.0
2017-11-17 10:30:00,22.63,22.63,22.59,22.59,49407.0,20.7362,20.7362,20.6995,20.6995,49407.0
2017-11-17 10:35:00,22.6,22.61,22.58,22.58,50576.0,20.7087,20.7179,20.6904,20.6904,50576.0
2017-11-17 10:40:00,22.58,22.59,22.58,22.59,76384.0,20.6904,20.6995,20.6904,20.6995,76384.0
2017-11-17 10:45:00,22.59,22.61,22.59,22.61,50648.0,20.6995,20.7179,20.6995,20.7179,50648.0
2017-11-17 10:50:00,22.62,22.63,22.61,22.62,64218.0,20.727,20.7362,20.7179,20.727,64218.0
2017-11-17 10:55:00,22.62,22.64,22.61,22.64,60375.0,20.727,20.7454,20.7179,20.7454,60375.0
2017-11-17 11:00:00,22.64,22.67,22.64,22.66,75663.0,20.7454,20.7729,20.7454,20.7637,75663.0
2017-11-17 11:05:00,22.67,22.67,22.64,22.66,28613.0,20.7729,20.7729,20.7454,20.7637,28613.0
2017-11-17 11:10:00,22.66,22.67,22.65,22.66,92885.0,20.7637,20.7729,20.7545,20.7637,92885.0
2017-11-17 11:15:00,22.66,22.69,22.66,22.69,71468.0,20.7637,20.7912,20.7637,20.7912,71468.0
2017-11-17 11:20:00,22.69,22.7,22.69,22.69,54758.0,20.7912,20.8003,20.7912,20.7912,54758.0
2017-11-17 11:25:00,22.69,22.7,22.69,22.7,23525.0,20.7912,20.8003,20.7912,20.8003,23525.0
2017-11-17 11:30:00,22.71,22.71,22.69,22.69,48752.0,20.8095,20.8095,20.7912,20.7912,48752.0
2017-11-17 11:35:00,22.68,22.7,22.68,22.7,21099.0,20.782,20.8003,20.782,20.8003,21099.0
2017-11-17 11:40:00,22.7,22.71,22.69,22.69,74818.0,20.8003,20.8095,20.7912,20.7912,74818.0
2017-11-17 11:45:00,22.69,22.7,22.68,22.7,31485.0,20.7912,20.8003,20.782,20.8003,31485.0
2017-11-17 11:50:00,22.7,22.72,22.69,22.72,56981.0,20.8003,20.8187,20.7912,20.8187,56981.0
2017-11-17 11:55:00,22.72,22.73,22.71,22.72,44568.0,20.8187,20.8278,20.8095,20.8187,44568.0
2017-11-17 12:00:00,22.73,22.75,22.73,22.75,43743.0,20.8278,20.8462,20.8278,20.8462,43743.0
2017-11-17 12:05:00,22.76,22.76,22.73,22.73,33715.0,20.8553,20.8553,20.8278,20.8278,33715.0
2017-11-17 12:10:00,22.73,22.74,22.73,22.73,38726.0,20.8278,20.837,20.8278,20.8278,38726.0
2017-11-17 12:15:00,22.73,22.74,22.73,22.74,33015.0,20.8278,20.837,20.8278,20.837,33015.0
2017-11-17 12:20:00,22.74,22.74,22.73,22.73,43355.0,20.837,20.837,20.8278,20.8278,43355.0
2017-11-17 12:25:00,22.73,22.74,22.72,22.73,54675.0,20.8278,20.837,20.8187,20.8278,54675.0
2017-11-17 12:30:00,22.74,22.75,22.74,22.75,24967.0,20.837,20.8462,20.837,20.8462,24967.0
2017-11-17 12:35:00,22.75,22.76,22.74,22.75,70043.0,20.8462,20.8553,20.837,20.8462,70043.0
2017-11-17 12:40:00,22.74,22.75,22.74,22.75,34434.0,20.837,20.8462,20.837,20.8462,34434.0
2017-11-17 12:45:00,22.75,22.76,22.75,22.76,41246.0,20.8462,20.8553,20.8462,20.8553,41246.0
2017-11-17 12:50:00,22.77,22.83,22.77,22.8,217749.0,20.8645,20.9195,20.8645,20.892,217749.0
2017-11-17 12:55:00,22.81,22.82,22.81,22.81,13097.0,20.9011,20.9103,20.9011,20.9011,13097.0
2017-11-17 13:00:00,22.82,22.82,22.81,22.82,17416.0,20.9103,20.9103,20.9011,20.9103,17416.0
2017-11-17 13:05:00,22.82,22.83,22.81,22.83,44721.0,20.9103,20.9195,20.9011,20.9195,44721.0
2017-11-17 13:10:00,22.84,22.88,22.84,22.86,233234.0,20.9286,20.9653,20.9286,20.947,233234.0
2017-11-17 13:15:00,22.86,22.88,22.86,22.88,107425.0,20.947,20.9653,20.947,20.9653,107425.0
2017-11-17 13:20:00,22.88,22.91,22.88,22.91,259957.0,20.9653,20.9928,20.9653,20.9928,259957.0
2017-11-17 13:25:00,22.91,22.92,22.85,22.88,212524.0,20.9928,21.0019,20.9378,20.9653,212524.0
2017-11-17 13:30:00,22.88,22.88,22.85,22.85,119814.0,20.9653,20.9653,20.9378,20.9378,119814.0
2017-11-17 13:35:00,22.85,22.88,22.84,22.87,80457.0,20.9378,20.9653,20.9286,20.9561,80457.0
2017-11-17 13:40:00,22.86,22.86,22.85,22.85,50041.0,20.947,20.947,20.9378,20.9378,50041.0
2017-11-17 13:45:00,22.86,22.88,22.83,22.83,74667.0,20.947,20.9653,20.9195,20.9195,74667.0
2017-11-17 13:50:00,22.84,22.85,22.83,22.84,63523.0,20.9286,20.9378,20.9195,20.9286,63523.0
2017-11-17 13:55:00,22.84,22.84,22.82,22.84,79580.0,20.9286,20.9286,20.9103,20.9286,79580.0
2017-11-17 14:00:00,22.84,22.85,22.84,22.85,61998.0,20.9286,20.9378,20.9286,20.9378,61998.0
2017-11-17 14:05:00,22.85,22.87,22.84,22.84,60631.0,20.9378,20.9561,20.9286,20.9286,60631.0
2017-11-17 14:10:00,22.84,22.84,22.82,22.83,61737.0,20.9286,20.9286,20.9103,20.9195,61737.0
2017-11-17 14:15:00,22.83,22.84,22.83,22.83,49871.0,20.9195,20.9286,20.9195,20.9195,49871.0
2017-11-17 14:20:00,22.84,22.85,22.83,22.83,111220.0,20.9286,20.9378,20.9195,20.9195,111220.0
2017-11-17 14:25:00,22.83,22.83,22.83,22.83,5133.0,20.9195,20.9195,20.9195,20.9195,5133.0
2017-11-17 14:30:00,22.83,22.84,22.82,22.83,37576.0,20.9195,20.9286,20.9103,20.9195,37576.0
2017-11-17 14:35:00,22.83,22.83,22.81,22.81,75613.0,20.9195,20.9195,20.9011,20.9011,75613.0
2017-11-17 14:40:00,22.81,22.83,22.81,22.83,168009.0,20.9011,20.9195,20.9011,20.9195,168009.0
2017-11-17 14:45:00,22.82,22.83,22.82,22.83,56854.0,20.9103,20.9195,20.9103,20.9195,56854.0
2017-11-17 14:50:00,22.82,22.83,22.82,22.82,19578.0,20.9103,20.9195,20.9103,20.9103,19578.0
2017-11-17 14:55:00,22.82,22.84,22.82,22.84,55881.0,20.9103,20.9286,20.9103,20.9286,55881.0
2017-11-17 15:00:00,22.85,22.87,22.85,22.86,76960.0,20.9378,20.9561,20.9378,20.947,76960.0
2017-11-17 15:05:00,22.86,22.88,22.86,22.86,59278.0,20.947,20.9653,20.947,20.947,59278.0
2017-11-17 15:10:00,22.86,22.88,22.86,22.86,55820.0,20.947,20.9653,20.947,20.947,55820.0
2017-11-17 15:15:00,22.86,22.86,22.83,22.83,63144.0,20.947,20.947,20.9195,20.9195,63144.0
2017-11-17 15:20:00,22.83,22.84,22.83,22.84,14000.0,20.9195,20.9286,20.9195,20.9286,14000.0
2017-11-17 15:25:00,22.85,22.86,22.84,22.84,70265.0,20.9378,20.947,20.9286,20.9286,70265.0
2017-11-17 15:30:00,22.84,22.84,22.83,22.83,116361.0,20.9286,20.9286,20.9195,20.9195,116361.0
2017-11-17 15:35:00,22.83,22.86,22.83,22.86,70939.0,20.9195,20.947,20.9195,20.947,70939.0
2017-11-17 15:40:00,22.87,22.88,22.85,22.85,211276.0,20.9561,20.9653,20.9378,20.9378,211276.0
2017-11-17 15:45:00,22.86,22.86,22.81,22.83,175777.0,20.947,20.947,20.9011,20.9195,175777.0
2017-11-17 15:50:00,22.82,22.83,22.82,22.82,189794.0,20.9103,20.9195,20.9103,20.9103,189794.0
2017-11-17 15:55:00,22.81,22.83,22.78,22.79,688636.0,20.9011,20.9195,20.8736,20.8828,688636.0
2017-11-20 09:30:00,22.63,22.66,22.61,22.65,173920.0,20.7362,20.7637,20.7179,20.7545,173920.0
2017-11-20 09:35:00,22.65,22.66,22.62,22.65,104569.0,20.7545,20.7637,20.727,20.7545,104569.0
2017-11-20 09:40:00,22.64,22.65,22.63,22.63,173569.0,20.7454,20.7545,20.7362,20.7362,173569.0
2017-11-20 09:45:00,22.64,22.65,22.62,22.65,90662.0,20.7454,20.7545,20.727,20.7545,90662.0
2017-11-20 09:50:00,22.64,22.66,22.63,22.65,70776.0,20.7454,20.7637,20.7362,20.7545,70776.0
2017-11-20 09:55:00,22.64,22.64,22.58,22.59,103604.0,20.7454,20.7454,20.6904,20.6995,103604.0
2017-11-20 10:00:00,22.59,22.62,22.58,22.61,62325.0,20.6995,20.727,20.6904,20.7179,62325.0
2017-11-20 10:05:00,22.61,22.61,22.53,22.55,186493.0,20.7179,20.7179,20.6446,20.6629,186493.0
2017-11-20 10:10:00,22.55,22.59,22.55,22.57,59336.0,20.6629,20.6995,20.6629,20.6812,59336.0
2017-11-20 10:15:00,22.57,22.59,22.56,22.59,40080.0,20.6812,20.6995,20.6721,20.6995,40080.0
2017-11-20 10:20:00,22.59,22.59,22.58,22.59,140498.0,20.6995,20.6995,20.6904,20.6995,140498.0
2017-11-20 10:25:00,22.59,22.61,22.58,22.61,68907.0,20.6995,20.7179,20.6904,20.7179,68907.0
2017-11-20 10:30:00,22.61,22.63,22.6,22.62,49058.0,20.7179,20.7362,20.7087,20.727,49058.0
2017-11-20 10:35:00,22.62,22.63,22.6,22.62,71107.0,20.727,20.7362,20.7087,20.727,71107.0
2017-11-20 10:40:00,22.61,22.63,22.59,22.62,38507.0,20.7179,20.7362,20.6995,20.727,38507.0
2017-11-20 10:45:00,22.62,22.66,22.62,22.66,57753.0,20.727,20.7637,20.727,20.7637,57753.0
2017-11-20 10:50:00,22.67,22.68,22.65,22.65,66559.0,20.7729,20.782,20.7545,20.7545,66559.0
2017-11-20 10:55:00,22.66,22.66,22.63,22.65,63685.0,20.7637,20.7637,20.7362,20.7545,63685.0
2017-11-20 11:00:00,22.66,22.67,22.63,22.63,112711.0,20.7637,20.7729,20.7362,20.7362,112711.0
2017-11-20 11:05:00,22.63,22.65,22.61,22.64,57949.0,20.7362,20.7545,20.7179,20.7454,57949.0
2017-11-20 11:10:00,22.64,22.65,22.63,22.63,37381.0,20.7454,20.7545,20.7362,20.7362,37381.0
2017-11-20 11:15:00,22.63,22.64,22.61,22.63,108059.0,20.7362,20.7454,20.7179,20.7362,108059.0
2017-11-20 11:20:00,22.63,22.65,22.63,22.64,58252.0,20.7362,20.7545,20.7362,20.7454,58252.0
2017-11-20 11:25:00,22.64,22.67,22.64,22.66,73085.0,20.7454,20.7729,20.7454,20.7637,73085.0
2017-11-20 11:30:00,22.66,22.66,22.6,22.6,201481.0,20.7637,20.7637,20.7087,20.7087,201481.0
2017-11-20 11:35:00,22.6,22.63,22.5,22.54,466353.0,20.7087,20.7362,20.6171,20.6537,466353.0
2017-11-20 11:40:00,22.55,22.55,22.5,22.53,100685.0,20.6629,20.6629,20.6171,20.6446,100685.0
2017-11-20 11:45:00,22.52,22.54,22.51,22.54,95048.0,20.6354,20.6537,20.6262,20.6537,95048.0
2017-11-20 11:50:00,22.53,22.56,22.53,22.54,80401.0,20.6446,20.6721,20.6446,20.6537,80401.0
2017-11-20 11:55:00,22.54,22.55,22.51,22.52,81098.0,20.6537,20.6629,20.6262,20.6354,81098.0
2017-11-20 12:00:00,22.52,22.52,22.47,22.5,84476.0,20.6354,20.6354,20.5896,20.6171,84476.0
2017-11-20 12:05:00,22.5,22.5,22.49,22.5,29369.0,20.6171,20.6171,20.6079,20.6171,29369.0
2017-11-20 12:10:00,22.5,22.5,22.48,22.5,24759.0,20.6171,20.6171,20.5988,20.6171,24759.0
2017-11-20 12:15:00,22.49,22.5,22.48,22.48,62030.0,20.6079,20.6171,20.5988,20.5988,62030.0
2017-11-20 12:20:00,22.48,22.51,22.48,22.51,71839.0,20.5988,20.6262,20.5988,20.6262,71839.0
2017-11-20 12:25:00,22.5,22.51,22.5,22.51,32281.0,20.6171,20.6262,20.6171,20.6262,32281.0
2017-11-20 12:30:00,22.51,22.51,22.49,22.49,46838.0,20.6262,20.6262,20.6079,20.6079,46838.0
2017-11-20 12:35:00,22.5,22.53,22.5,22.53,84270.0,20.6171,20.6446,20.6171,20.6446,84270.0
2017-11-20 12:40:00,22.53,22.55,22.53,22.53,44491.0,20.6446,20.6629,20.6446,20.6446,44491.0
2017-11-20 12:45:00,22.53,22.53,22.51,22.52,34096.0,20.6446,20.6446,20.6262,20.6354,34096.0
2017-11-20 12:50:00,22.52,22.54,22.52,22.53,59467.0,20.6354,20.6537,20.6354,20.6446,59467.0
2017-11-20 12:55:00,22.53,22.53,22.52,22.53,74987.0,20.6446,20.6446,20.6354,20.6446,74987.0
2017-11-20 13:00:00,22.52,22.52,22.49,22.51,58527.0,20.6354,20.6354,20.6079,20.6262,58527.0
2017-11-20 13:05:00,22.5,22.53,22.5,22.52,68292.0,20.6171,20.6446,20.6171,20.6354,68292.0
2017-11-20 13:10:00,22.52,22.54,22.52,22.53,21286.0,20.6354,20.6537,20.6354,20.6446,21286.0
2017-11-20 13:15:00,22.53,22.56,22.53,22.54,73058.0,20.6446,20.6721,20.6446,20.6537,73058.0
2017-11-20 13:20:00,22.53,22.55,22.53,22.53,47798.0,20.6446,20.6629,20.6446,20.6446,47798.0
2017-11-20 13:25:00,22.54,22.57,22.54,22.55,57156.0,20.6537,20.6812,20.6537,20.6629,57156.0
2017-11-20 13:30:00,22.55,22.57,22.53,22.53,62259.0,20.6629,20.6812,20.6446,20.6446,62259.0
2017-11-20 13:35:00,22.53,22.57,22.53,22.57,28249.0,20.6446,20.6812,20.6446,20.6812,28249.0
2017-11-20 13:40:00,22.57,22.6,22.57,22.59,67124.0,20.6812,20.7087,20.6812,20.6995,67124.0
2017-11-20 13:45:00,22.59,22.59,22.56,22.57,101390.0,20.6995,20.6995,20.6721,20.6812,101390.0
2017-11-20 13:50:00,22.57,22.59,22.57,22.59,32350.0,20.6812,20.6995,20.6812,20.6995,32350.0
2017-11-20 13:55:00,22.59,22.59,22.58,22.58,14800.0,20.6995,20.6995,20.6904,20.6904,14800.0
2017-11-20 14:00:00,22.57,22.58,22.56,22.57,35619.0,20.6812,20.6904,20.6721,20.6812,35619.0
2017-11-20 14:05:00,22.58,22.59,22.58,22.58,21883.0,20.6904,20.6995,20.6904,20.6904,21883.0
2017-11-20 14:10:00,22.58,22.58,22.56,22.58,55400.0,20.6904,20.6904,20.6721,20.6904,55400.0
2017-11-20 14:15:00,22.58,22.58,22.57,22.58,15885.0,20.6904,20.6904,20.6812,20.6904,15885.0
2017-11-20 14:20:00,22.57,22.58,22.56,22.57,26551.0,20.6812,20.6904,20.6721,20.6812,26551.0
2017-11-20 14:25:00,22.57,22.57,22.57,22.57,10608.0,20.6812,20.6812,20.6812,20.6812,10608.0
2017-11-20 14:30:00,22.58,22.58,22.55,22.55,35213.0,20.6904,20.6904,20.6629,20.6629,35213.0
2017-11-20 14:35:00,22.55,22.56,22.54,22.56,15618.0,20.6629,20.6721,20.6537,20.6721,15618.0
2017-11-20 14:40:00,22.56,22.56,22.55,22.56,31686.0,20.6721,20.6721,20.6629,20.6721,31686.0
2017-11-20 14:45:00,22.56,22.56,22.53,22.56,124528.0,20.6721,20.6721,20.6446,20.6721,124528.0
2017-11-20 14:50:00,22.56,22.59,22.56,22.58,26600.0,20.6721,20.6995,20.6721,20.6904,26600.0
2017-11-20 14:55:00,22.58,22.58,22.57,22.57,121384.0,20.6904,20.6904,20.6812,20.6812,121384.0
2017-11-20 15:00:00,22.58,22.59,22.58,22.58,85867.0,20.6904,20.6995,20.6904,20.6904,85867.0
2017-11-20 15:05:00,22.58,22.59,22.58,22.58,48453.0,20.6904,20.6995,20.6904,20.6904,48453.0
2017-11-20 15:10:00,22.58,22.58,22.56,22.57,44062.0,20.6904,20.6904,20.6721,20.6812,44062.0
2017-11-20 15:15:00,22.57,22.57,22.55,22.57,52796.0,20.6812,20.6812,20.6629,20.6812,52796.0
2017-11-20 15:20:00,22.57,22.58,22.56,22.56,50743.0,20.6812,20.6904,20.6721,20.6721,50743.0
2017-11-20 15:25:00,22.56,22.56,22.55,22.56,42647.0,20.6721,20.6721,20.6629,20.6721,42647.0
2017-11-20 15:30:00,22.56,22.57,22.54,22.57,56111.0,20.6721,20.6812,20.6537,20.6812,56111.0
2017-11-20 15:35:00,22.57,22.57,22.55,22.55,86730.0,20.6812,20.6812,20.6629,20.6629,86730.0
2017-11-20 15:40:00,22.55,22.57,22.55,22.55,88244.0,20.6629,20.6812,20.6629,20.6629,88244.0
2017-11-20 15:45:00,22.55,22.56,22.54,22.56,114846.0,20.6629,20.6721,20.6537,20.6721,114846.0
2017-11-20 15:50:00,22.56,22.57,22.53,22.53,172793.0,20.6721,20.6812,20.6446,20.6446,172793.0
2017-11-20 15:55:00,22.54,22.56,22.51,22.53,584123.0,20.6537,20.6721,20.6262,20.6446,584123.0
2017-11-21 09:30:00,22.58,22.67,22.57,22.66,235740.0,20.6904,20.7729,20.6812,20.7637,235740.0
2017-11-21 09:35:00,22.67,22.71,22.67,22.69,148029.0,20.7729,20.8095,20.7729,20.7912,148029.0
2017-11-21 09:40:00,22.7,22.7,22.66,22.66,134462.0,20.8003,20.8003,20.7637,20.7637,134462.0
2017-11-21 09:45:00,22.67,22.7,22.67,22.7,85120.0,20.7729,20.8003,20.7729,20.8003,85120.0
2017-11-21 09:50:00,22.7,22.74,22.68,22.74,137292.0,20.8003,20.837,20.782,20.837,137292.0
2017-11-21 09:55:00,22.73,22.73,22.71,22.71,79182.0,20.8278,20.8278,20.8095,20.8095,79182.0
2017-11-21 10:00:00,22.72,22.74,22.71,22.72,48931.0,20.8187,20.837,20.8095,20.8187,48931.0
2017-11-21 10:05:00,22.72,22.72,22.68,22.71,130652.0,20.8187,20.8187,20.782,20.8095,130652.0
2017-11-21 10:10:00,22.71,22.75,22.71,22.74,72959.0,20.8095,20.8462,20.8095,20.837,72959.0
2017-11-21 10:15:00,22.74,22.75,22.72,22.74,50613.0,20.837,20.8462,20.8187,20.837,50613.0
2017-11-21 10:20:00,22.75,22.75,22.68,22.68,81662.0,20.8462,20.8462,20.782,20.782,81662.0
2017-11-21 10:25:00,22.69,22.71,22.68,22.68,44013.0,20.7912,20.8095,20.782,20.782,44013.0
2017-11-21 10:30:00,22.68,22.7,22.67,22.68,33533.0,20.782,20.8003,20.7729,20.782,33533.0
2017-11-21 10:35:00,22.68,22.69,22.67,22.69,13659.0,20.782,20.7912,20.7729,20.7912,13659.0
2017-11-21 10:40:00,22.69,22.7,22.69,22.7,11773.0,20.7912,20.8003,20.7912,20.8003,11773.0
2017-11-21 10:45:00,22.7,22.7,22.69,22.69,17903.0,20.8003,20.8003,20.7912,20.7912,17903.0
2017-11-21 10:50:00,22.68,22.69,22.68,22.69,20949.0,20.782,20.7912,20.782,20.7912,20949.0
2017-11-21 10:55:00,22.7,22.71,22.69,22.69,68958.0,20.8003,20.8095,20.7912,20.7912,68958.0
2017-11-21 11:00:00,22.7,22.72,22.7,22.7,41861.0,20.8003,20.8187,20.8003,20.8003,41861.0
2017-11-21 11:05:00,22.69,22.72,22.69,22.7,55622.0,20.7912,20.8187,20.7912,20.8003,55622.0
2017-11-21 11:10:00,22.71,22.73,22.7,22.73,36714.0,20.8095,20.8278,20.8003,20.8278,36714.0
2017-11-21 11:15:00,22.73,22.75,22.73,22.74,50970.0,20.8278,20.8462,20.8278,20.837,50970.0
2017-11-21 11:20:00,22.74,22.77,22.74,22.77,34094.0,20.837,20.8645,20.837,20.8645,34094.0
2017-11-21 11:25:00,22.77,22.77,22.75,22.75,52004.0,20.8645,20.8645,20.8462,20.8462,52004.0
2017-11-21 11:30:00,22.75,22.76,22.74,22.74,21609.0,20.8462,20.8553,20.837,20.837,21609.0
2017-11-21 11:35:00,22.75,22.76,22.73,22.76,72929.0,20.8462,20.8553,20.8278,20.8553,72929.0
2017-11-21 11:40:00,22.76,22.76,22.73,22.73,27163.0,20.8553,20.8553,20.8278,20.8278,27163.0
2017-11-21 11:45:00,22.74,22.74,22.7,22.73,45879.0,20.837,20.837,20.8003,20.8278,45879.0
2017-11-21 11:50:00,22.73,22.74,22.72,22.73,28536.0,20.8278,20.837,20.8187,20.8278,28536.0
2017-11-21 11:55:00,22.73,22.73,22.71,22.73,56922.0,20.8278,20.8278,20.8095,20.8278,56922.0
2017-11-21 12:00:00,22.73,22.74,22.71,22.72,69772.0,20.8278,20.837,20.8095,20.8187,69772.0
2017-11-21 12:05:00,22.71,22.72,22.69,22.72,97706.0,20.8095,20.8187,20.7912,20.8187,97706.0
2017-11-21 12:10:00,22.71,22.73,22.71,22.73,45536.0,20.8095,20.8278,20.8095,20.8278,45536.0
2017-11-21 12:15:00,22.73,22.75,22.73,22.75,40871.0,20.8278,20.8462,20.8278,20.8462,40871.0
2017-11-21 12:20:00,22.75,22.77,22.75,22.75,38058.0,20.8462,20.8645,20.8462,20.8462,38058.0
2017-11-21 12:25:00,22.75,22.75,22.74,22.74,16655.0,20.8462,20.8462,20.837,20.837,16655.0
2017-11-21 12:30:00,22.74,22.74,22.73,22.73,35732.0,20.837,20.837,20.8278,20.8278,35732.0
2017-11-21 12:35:00,22.73,22.75,22.72,22.74,20440.0,20.8278,20.8462,20.8187,20.837,20440.0
2017-11-21 12:40:00,22.74,22.74,22.73,22.74,2400.0,20.837,20.837,20.8278,20.837,2400.0
2017-11-21 12:45:00,22.73,22.74,22.72,22.73,43594.0,20.8278,20.837,20.8187,20.8278,43594.0
2017-11-21 12:50:00,22.74,22.74,22.72,22.74,57001.0,20.837,20.837,20.8187,20.837,57001.0
2017-11-21 12:55:00,22.74,22.75,22.74,22.74,16522.0,20.837,20.8462,20.837,20.837,16522.0
2017-11-21 13:00:00,22.74,22.74,22.73,22.73,17174.0,20.837,20.837,20.8278,20.8278,17174.0
2017-11-21 13:05:00,22.72,22.73,22.72,22.73,50974.0,20.8187,20.8278,20.8187,20.8278,50974.0
2017-11-21 13:10:00,22.73,22.73,22.71,22.72,38346.0,20.8278,20.8278,20.8095,20.8187,38346.0
2017-11-21 13:15:00,22.73,22.73,22.71,22.71,31801.0,20.8278,20.8278,20.8095,20.8095,31801.0
2017-11-21 13:20:00,22.72,22.73,22.71,22.73,68880.0,20.8187,20.8278,20.8095,20.8278,68880.0
2017-11-21 13:25:00,22.72,22.72,22.71,22.71,9235.0,20.8187,20.8187,20.8095,20.8095,9235.0
2017-11-21 13:30:00,22.7,22.7,22.68,22.68,26996.0,20.8003,20.8003,20.782,20.782,26996.0
2017-11-21 13:35:00,22.69,22.71,22.69,22.7,30149.0,20.7912,20.8095,20.7912,20.8003,30149.0
2017-11-21 13:40:00,22.68,22.69,22.68,22.69,33690.0,20.782,20.7912,20.782,20.7912,33690.0
2017-11-21 13:45:00,22.68,22.68,22.68,22.68,16079.0,20.782,20.782,20.782,20.782,16079.0
2017-11-21 13:50:00,22.68,22.68,22.67,22.68,25628.0,20.782,20.782,20.7729,20.782,25628.0
2017-11-21 13:55:00,22.68,22.69,22.68,22.69,20504.0,20.782,20.7912,20.782,20.7912,20504.0
2017-11-21 14:00:00,22.69,22.7,22.69,22.69,23944.0,20.7912,20.8003,20.7912,20.7912,23944.0
2017-11-21 14:05:00,22.69,22.69,22.69,22.69,10471.0,20.7912,20.7912,20.7912,20.7912,10471.0
2017-11-21 14:10:00,22.69,22.71,22.69,22.7,20503.0,20.7912,20.8095,20.7912,20.8003,20503.0
2017-11-21 14:15:00,22.7,22.7,22.67,22.69,51647.0,20.8003,20.8003,20.7729,20.7912,51647.0
2017-11-21 14:20:00,22.68,22.69,22.68,22.69,3000.0,20.782,20.7912,20.782,20.7912,3000.0
2017-11-21 14:25:00,22.69,22.69,22.69,22.69,15600.0,20.7912,20.7912,20.7912,20.7912,15600.0
2017-11-21 14:30:00,22.69,22.71,22.68,22.71,36222.0,20.7912,20.8095,20.782,20.8095,36222.0
2017-11-21 14:35:00,22.7,22.7,22.69,22.7,23932.0,20.8003,20.8003,20.7912,20.8003,23932.0
2017-11-21 14:40:00,22.7,22.7,22.69,22.69,23729.0,20.8003,20.8003,20.7912,20.7912,23729.0
2017-11-21 14:45:00,22.69,22.69,22.69,22.69,992.0,20.7912,20.7912,20.7912,20.7912,992.0
2017-11-21 14:50:00,22.7,22.73,22.7,22.73,23066.0,20.8003,20.8278,20.8003,20.8278,23066.0
2017-11-21 14:55:00,22.72,22.73,22.72,22.73,37805.0,20.8187,20.8278,20.8187,20.8278,37805.0
2017-11-21 15:00:00,22.73,22.73,22.72,22.72,33391.0,20.8278,20.8278,20.8187,20.8187,33391.0
2017-11-21 15:05:00,22.72,22.73,22.7,22.7,19246.0,20.8187,20.8278,20.8003,20.8003,19246.0
2017-11-21 15:10:00,22.7,22.7,22.69,22.69,13800.0,20.8003,20.8003,20.7912,20.7912,13800.0
2017-11-21 15:15:00,22.7,22.72,22.69,22.7,31428.0,20.8003,20.8187,20.7912,20.8003,31428.0
2017-11-21 15:20:00,22.69,22.69,22.67,22.68,51640.0,20.7912,20.7912,20.7729,20.782,51640.0
2017-11-21 15:25:00,22.69,22.69,22.67,22.67,9500.0,20.7912,20.7912,20.7729,20.7729,9500.0
2017-11-21 15:30:00,22.67,22.67,22.66,22.66,52434.0,20.7729,20.7729,20.7637,20.7637,52434.0
2017-11-21 15:35:00,22.66,22.67,22.65,22.67,67639.0,20.7637,20.7729,20.7545,20.7729,67639.0
2017-11-21 15:40:00,22.67,22.68,22.66,22.67,32653.0,20.7729,20.782,20.7637,20.7729,32653.0
2017-11-21 15:45:00,22.68,22.68,22.67,22.67,89646.0,20.782,20.782,20.7729,20.7729,89646.0
2017-11-21 15:50:00,22.68,22.69,22.67,22.67,132813.0,20.782,20.7912,20.7729,20.7729,132813.0
2017-11-21 15:55:00,22.67,22.72,22.67,22.71,769992.0,20.7729,20.8187,20.7729,20.8095,769992.0
2017-11-22 09:30:00,22.83,22.91,22.82,22.86,301549.0,20.9195,20.9928,20.9103,20.947,301549.0
2017-11-22 09:35:00,22.86,22.9,22.86,22.9,155022.0,20.947,20.9836,20.947,20.9836,155022.0
2017-11-22 09:40:00,22.9,22.91,22.87,22.89,58763.0,20.9836,20.9928,20.9561,20.9744,58763.0
2017-11-22 09:45:00,22.89,22.94,22.87,22.87,118772.0,20.9744,21.0203,20.9561,20.9561,118772.0
2017-11-22 09:50:00,22.88,22.89,22.86,22.88,80133.0,20.9653,20.9744,20.947,20.9653,80133.0
2017-11-22 09:55:00,22.87,22.87,22.85,22.86,86428.0,20.9561,20.9561,20.9378,20.947,86428.0
2017-11-22 10:00:00,22.86,22.86,22.82,22.82,139463.0,20.947,20.947,20.9103,20.9103,139463.0
2017-11-22 10:05:00,22.83,22.84,22.81,22.84,61016.0,20.9195,20.9286,20.9011,20.9286,61016.0
2017-11-22 10:10:00,22.84,22.89,22.84,22.88,158840.0,20.9286,20.9744,20.9286,20.9653,158840.0
2017-11-22 10:15:00,22.89,22.9,22.86,22.88,142333.0,20.9744,20.9836,20.947,20.9653,142333.0
2017-11-22 10:20:00,22.88,22.92,22.87,22.91,164376.0,20.9653,21.0019,20.9561,20.9928,164376.0
2017-11-22 10:25:00,22.92,22.93,22.9,22.91,86387.0,21.0019,21.0111,20.9836,20.9928,86387.0
2017-11-22 10:30:00,22.9,22.9,22.85,22.89,128139.0,20.9836,20.9836,20.9378,20.9744,128139.0
2017-11-22 10:35:00,22.89,22.89,22.85,22.86,96922.0,20.9744,20.9744,20.9378,20.947,96922.0
2017-11-22 10:40:00,22.86,22.88,22.86,22.88,78284.0,20.947,20.9653,20.947,20.9653,78284.0
2017-11-22 10:45:00,22.88,22.89,22.87,22.88,45598.0,20.9653,20.9744,20.9561,20.9653,45598.0
2017-11-22 10:50:00,22.89,22.9,22.88,22.88,33812.0,20.9744,20.9836,20.9653,20.9653,33812.0
2017-11-22 10:55:00,22.88,22.9,22.88,22.89,106248.0,20.9653,20.9836,20.9653,20.9744,106248.0
2017-11-22 11:00:00,22.9,22.91,22.89,22.91,68409.0,20.9836,20.9928,20.9744,20.9928,68409.0
2017-11-22 11:05:00,22.9,22.93,22.9,22.92,59114.0,20.9836,21.0111,20.9836,21.0019,59114.0
2017-11-22 11:10:00,22.92,22.92,22.9,22.91,62353.0,21.0019,21.0019,20.9836,20.9928,62353.0
2017-11-22 11:15:00,22.91,22.94,22.91,22.93,100814.0,20.9928,21.0203,20.9928,21.0111,100814.0
2017-11-22 11:20:00,22.93,22.94,22.92,22.92,75354.0,21.0111,21.0203,21.0019,21.0019,75354.0
2017-11-22 11:25:00,22.93,22.94,22.92,22.93,103251.0,21.0111,21.0203,21.0019,21.0111,103251.0
2017-11-22 11:30:00,22.92,22.93,22.92,22.92,36232.0,21.0019,21.0111,21.0019,21.0019,36232.0
2017-11-22 11:35:00,22.92,22.92,22.91,22.91,60403.0,21.0019,21.0019,20.9928,20.9928,60403.0
2017-11-22 11:40:00,22.91,22.92,22.9,22.92,34597.0,20.9928,21.0019,20.9836,21.0019,34597.0
2017-11-22 11:45:00,22.92,22.93,22.91,22.92,14429.0,21.0019,21.0111,20.9928,21.0019,14429.0
2017-11-22 11:50:00,22.92,22.92,22.91,22.92,17708.0,21.0019,21.0019,20.9928,21.0019,17708.0
2017-11-22 11:55:00,22.92,22.93,22.92,22.93,44221.0,21.0019,21.0111,21.0019,21.0111,44221.0
2017-11-22 12:00:00,22.93,22.94,22.92,22.94,42506.0,21.0111,21.0203,21.0019,21.0203,42506.0
2017-11-22 12:05:00,22.94,22.94,22.92,22.93,41880.0,21.0203,21.0203,21.0019,21.0111,41880.0
2017-11-22 12:10:00,22.92,22.92,22.91,22.91,47600.0,21.0019,21.0019,20.9928,20.9928,47600.0
2017-11-22 12:15:00,22.91,22.92,22.9,22.92,35108.0,20.9928,21.0019,20.9836,21.0019,35108.0
2017-11-22 12:20:00,22.92,22.93,22.91,22.92,43460.0,21.0019,21.0111,20.9928,21.0019,43460.0
2017-11-22 12:25:00,22.92,22.92,22.91,22.92,38096.0,21.0019,21.0019,20.9928,21.0019,38096.0
2017-11-22 12:30:00,22.92,22.93,22.92,22.93,41912.0,21.0019,21.0111,21.0019,21.0111,41912.0
2017-11-22 12:35:00,22.93,22.93,22.93,22.93,37060.0,21.0111,21.0111,21.0111,21.0111,37060.0
2017-11-22 12:40:00,22.93,22.93,22.93,22.93,2700.0,21.0111,21.0111,21.0111,21.0111,2700.0
2017-11-22 12:45:00,22.93,22.94,22.93,22.94,23021.0,21.0111,21.0203,21.0111,21.0203,23021.0
2017-11-22 12:50:00,22.93,22.93,22.92,22.93,18351.0,21.0111,21.0111,21.0019,21.0111,18351.0
2017-11-22 12:55:00,22.93,22.93,22.92,22.92,37024.0,21.0111,21.0111,21.0019,21.0019,37024.0
2017-11-22 13:00:00,22.92,22.92,22.92,22.92,1500.0,21.0019,21.0019,21.0019,21.0019,1500.0
2017-11-22 13:05:00,22.92,22.95,22.92,22.94,57297.0,21.0019,21.0294,21.0019,21.0203,57297.0
2017-11-22 13:10:00,22.94,22.94,22.92,22.93,32550.0,21.0203,21.0203,21.0019,21.0111,32550.0
2017-11-22 13:15:00,22.93,22.95,22.93,22.95,51016.0,21.0111,21.0294,21.0111,21.0294,51016.0
2017-11-22 13:20:00,22.94,22.95,22.94,22.95,27555.0,21.0203,21.0294,21.0203,21.0294,27555.0
2017-11-22 13:25:00,22.95,22.95,22.93,22.95,38707.0,21.0294,21.0294,21.0111,21.0294,38707.0
2017-11-22 13:30:00,22.94,22.95,22.94,22.95,29443.0,21.0203,21.0294,21.0203,21.0294,29443.0
2017-11-22 13:35:00,22.95,22.95,22.93,22.93,40039.0,21.0294,21.0294,21.0111,21.0111,40039.0
2017-11-22 13:40:00,22.93,22.94,22.92,22.94,55710.0,21.0111,21.0203,21.0019,21.0203,55710.0
2017-11-22 13:45:00,22.94,22.95,22.93,22.94,68620.0,21.0203,21.0294,21.0111,21.0203,68620.0
2017-11-22 13:50:00,22.94,22.95,22.93,22.93,22800.0,21.0203,21.0294,21.0111,21.0111,22800.0
2017-11-22 13:55:00,22.93,22.93,22.91,22.93,66864.0,21.0111,21.0111,20.9928,21.0111,66864.0
2017-11-22 14:00:00,22.93,22.94,22.91,22.92,93505.0,21.0111,21.0203,20.9928,21.0019,93505.0
2017-11-22 14:05:00,22.92,22.96,22.92,22.95,81592.0,21.0019,21.0386,21.0019,21.0294,81592.0
2017-11-22 14:10:00,22.95,22.95,22.92,22.94,114569.0,21.0294,21.0294,21.0019,21.0203,114569.0
2017-11-22 14:15:00,22.95,22.95,22.93,22.95,51213.0,21.0294,21.0294,21.0111,21.0294,51213.0
2017-11-22 14:20:00,22.95,22.97,22.95,22.97,65432.0,21.0294,21.0477,21.0294,21.0477,65432.0
2017-11-22 14:25:00,22.97,22.97,22.96,22.97,25266.0,21.0477,21.0477,21.0386,21.0477,25266.0
2017-11-22 14:30:00,22.98,23.0,22.97,23.0,60878.0,21.0569,21.0752,21.0477,21.0752,60878.0
2017-11-22 14:35:00,22.99,23.0,22.99,23.0,31134.0,21.0661,21.0752,21.0661,21.0752,31134.0
2017-11-22 14:40:00,23.0,23.0,22.98,22.98,46773.0,21.0752,21.0752,21.0569,21.0569,46773.0
2017-11-22 14:45:00,22.98,22.99,22.98,22.98,25103.0,21.0569,21.0661,21.0569,21.0569,25103.0
2017-11-22 14:50:00,22.97,22.98,22.95,22.97,136127.0,21.0477,21.0569,21.0294,21.0477,136127.0
2017-11-22 14:55:00,22.98,22.99,22.96,22.99,73034.0,21.0569,21.0661,21.0386,21.0661,73034.0
2017-11-22 15:00:00,22.99,23.0,22.98,22.99,73693.0,21.0661,21.0752,21.0569,21.0661,73693.0
2017-11-22 15:05:00,23.0,23.0,22.98,22.98,68296.0,21.0752,21.0752,21.0569,21.0569,68296.0
2017-11-22 15:10:00,22.98,22.99,22.98,22.98,63776.0,21.0569,21.0661,21.0569,21.0569,63776.0
2017-11-22 15:15:00,22.98,22.99,22.95,22.97,133519.0,21.0569,21.0661,21.0294,21.0477,133519.0
2017-11-22 15:20:00,22.97,22.97,22.94,22.96,87520.0,21.0477,21.0477,21.0203,21.0386,87520.0
2017-11-22 15:25:00,22.97,22.97,22.95,22.95,89787.0,21.0477,21.0477,21.0294,21.0294,89787.0
2017-11-22 15:30:00,22.95,22.97,22.94,22.94,51243.0,21.0294,21.0477,21.0203,21.0203,51243.0
2017-11-22 15:35:00,22.94,22.95,22.93,22.94,175134.0,21.0203,21.0294,21.0111,21.0203,175134.0
2017-11-22 15:40:00,22.94,22.94,22.94,22.94,30184.0,21.0203,21.0203,21.0203,21.0203,30184.0
2017-11-22 15:45:00,22.94,22.97,22.94,22.96,143301.0,21.0203,21.0477,21.0203,21.0386,143301.0
2017-11-22 15:50:00,22.96,22.96,22.94,22.95,153613.0,21.0386,21.0386,21.0203,21.0294,153613.0
2017-11-22 15:55:00,22.95,22.95,22.92,22.92,501733.0,21.0294,21.0294,21.0019,21.0019,501733.0
2017-11-24 09:30:00,22.97,23.08,22.96,23.08,285593.0,21.0477,21.1485,21.0386,21.1485,285593.0
2017-11-24 09:35:00,23.08,23.08,23.04,23.06,90776.0,21.1485,21.1485,21.1119,21.1302,90776.0
2017-11-24 09:40:00,23.05,23.07,23.03,23.03,169084.0,21.1211,21.1394,21.1027,21.1027,169084.0
2017-11-24 09:45:00,23.04,23.05,22.96,23.01,102269.0,21.1119,21.1211,21.0386,21.0844,102269.0
2017-11-24 09:50:00,23.01,23.01,22.98,22.99,97318.0,21.0844,21.0844,21.0569,21.0661,97318.0
2017-11-24 09:55:00,22.99,23.01,22.98,23.01,76594.0,21.0661,21.0844,21.0569,21.0844,76594.0
2017-11-24 10:00:00,23.01,23.01,22.96,22.97,72077.0,21.0844,21.0844,21.0386,21.0477,72077.0
2017-11-24 10:05:00,22.95,22.96,22.92,22.94,55692.0,21.0294,21.0386,21.0019,21.0203,55692.0
2017-11-24 10:10:00,22.94,22.95,22.9,22.91,109126.0,21.0203,21.0294,20.9836,20.9928,109126.0
2017-11-24 10:15:00,22.91,22.92,22.89,22.9,89991.0,20.9928,21.0019,20.9744,20.9836,89991.0
2017-11-24 10:20:00,22.89,22.89,22.84,22.86,60862.0,20.9744,20.9744,20.9286,20.947,60862.0
2017-11-24 10:25:00,22.86,22.88,22.86,22.88,20512.0,20.947,20.9653,20.947,20.9653,20512.0
2017-11-24 10:30:00,22.88,22.89,22.87,22.89,88429.0,20.9653,20.9744,20.9561,20.9744,88429.0
2017-11-24 10:35:00,22.89,22.9,22.89,22.9,68575.0,20.9744,20.9836,20.9744,20.9836,68575.0
2017-11-24 10:40:00,22.9,22.92,22.9,22.92,18840.0,20.9836,21.0019,20.9836,21.0019,18840.0
2017-11-24 10:45:00,22.93,22.94,22.92,22.94,36114.0,21.0111,21.0203,21.0019,21.0203,36114.0
2017-11-24 10:50:00,22.94,22.97,22.94,22.95,37408.0,21.0203,21.0477,21.0203,21.0294,37408.0
2017-11-24 10:55:00,22.94,22.97,22.94,22.97,97247.0,21.0203,21.0477,21.0203,21.0477,97247.0
2017-11-24 11:00:00,22.96,22.97,22.92,22.92,16258.0,21.0386,21.0477,21.0019,21.0019,16258.0
2017-11-24 11:05:00,22.92,22.95,22.92,22.95,80039.0,21.0019,21.0294,21.0019,21.0294,80039.0
2017-11-24 11:10:00,22.94,22.95,22.93,22.94,28014.0,21.0203,21.0294,21.0111,21.0203,28014.0
2017-11-24 11:15:00,22.94,22.96,22.94,22.95,94539.0,21.0203,21.0386,21.0203,21.0294,94539.0
2017-11-24 11:20:00,22.95,22.95,22.93,22.93,6155.0,21.0294,21.0294,21.0111,21.0111,6155.0
2017-11-24 11:25:00,22.93,22.93,22.92,22.92,83533.0,21.0111,21.0111,21.0019,21.0019,83533.0
2017-11-24 11:30:00,22.93,22.93,22.92,22.92,27094.0,21.0111,21.0111,21.0019,21.0019,27094.0
2017-11-24 11:35:00,22.92,22.93,22.92,22.93,88305.0,21.0019,21.0111,21.0019,21.0111,88305.0
2017-11-24 11:40:00,22.93,22.94,22.92,22.94,47090.0,21.0111,21.0203,21.0019,21.0203,47090.0
2017-11-24 11:45:00,22.94,22.94,22.92,22.92,41086.0,21.0203,21.0203,21.0019,21.0019,41086.0
2017-11-24 11:50:00,22.92,22.93,22.92,22.93,24700.0,21.0019,21.0111,21.0019,21.0111,24700.0
2017-11-24 11:55:00,22.93,22.93,22.92,22.92,19235.0,21.0111,21.0111,21.0019,21.0019,19235.0
2017-11-24 12:00:00,22.92,22.92,22.89,22.89,38977.0,21.0019,21.0019,20.9744,20.9744,38977.0
2017-11-24 12:05:00,22.89,22.91,22.89,22.91,27098.0,20.9744,20.9928,20.9744,20.9928,27098.0
2017-11-24 12:10:00,22.9,22.92,22.9,22.92,7600.0,20.9836,21.0019,20.9836,21.0019,7600.0
2017-11-24 12:15:00,22.92,22.92,22.9,22.9,19283.0,21.0019,21.0019,20.9836,20.9836,19283.0
2017-11-24 12:20:00,22.9,22.9,22.89,22.89,15600.0,20.9836,20.9836,20.9744,20.9744,15600.0
2017-11-24 12:25:00,22.89,22.9,22.89,22.89,19194.0,20.9744,20.9836,20.9744,20.9744,19194.0
2017-11-24 12:30:00,22.89,22.9,22.88,22.9,49458.0,20.9744,20.9836,20.9653,20.9836,49458.0
2017-11-24 12:35:00,22.89,22.89,22.88,22.89,42525.0,20.9744,20.9744,20.9653,20.9744,42525.0
2017-11-24 12:40:00,22.89,22.9,22.87,22.88,60548.0,20.9744,20.9836,20.9561,20.9653,60548.0
2017-11-24 12:45:00,22.87,22.88,22.87,22.88,22976.0,20.9561,20.9653,20.9561,20.9653,22976.0
2017-11-24 12:50:00,22.88,22.89,22.86,22.86,40132.0,20.9653,20.9744,20.947,20.947,40132.0
2017-11-24 12:55:00,22.86,22.88,22.82,22.83,695215.0,20.947,20.9653,20.9103,20.9195,695215.0
2017-11-27 09:30:00,23.1,23.14,23.04,23.05,197787.0,21.1669,21.2035,21.1119,21.1211,197787.0
2017-11-27 09:35:00,23.05,23.06,23.01,23.03,66341.0,21.1211,21.1302,21.0844,21.1027,66341.0
2017-11-27 09:40:00,23.03,23.03,22.92,22.95,385398.0,21.1027,21.1027,21.0019,21.0294,385398.0
2017-11-27 09:45:00,22.94,22.97,22.93,22.95,83700.0,21.0203,21.0477,21.0111,21.0294,83700.0
2017-11-27 09:50:00,22.94,22.96,22.93,22.96,102356.0,21.0203,21.0386,21.0111,21.0386,102356.0
2017-11-27 09:55:00,22.96,22.99,22.96,22.98,99547.0,21.0386,21.0661,21.0386,21.0569,99547.0
2017-11-27 10:00:00,22.97,22.98,22.95,22.96,67235.0,21.0477,21.0569,21.0294,21.0386,67235.0
2017-11-27 10:05:00,22.95,22.96,22.94,22.96,61228.0,21.0294,21.0386,21.0203,21.0386,61228.0
2017-11-27 10:10:00,22.95,22.97,22.93,22.96,85602.0,21.0294,21.0477,21.0111,21.0386,85602.0
2017-11-27 10:15:00,22.96,22.97,22.94,22.94,85288.0,21.0386,21.0477,21.0203,21.0203,85288.0
2017-11-27 10:20:00,22.95,22.95,22.89,22.93,191694.0,21.0294,21.0294,20.9744,21.0111,191694.0
2017-11-27 10:25:00,22.92,22.94,22.91,22.94,27778.0,21.0019,21.0203,20.9928,21.0203,27778.0
2017-11-27 10:30:00,22.94,22.96,22.94,22.95,85722.0,21.0203,21.0386,21.0203,21.0294,85722.0
2017-11-27 10:35:00,22.95,22.95,22.94,22.94,29486.0,21.0294,21.0294,21.0203,21.0203,29486.0
2017-11-27 10:40:00,22.95,22.95,22.94,22.95,32297.0,21.0294,21.0294,21.0203,21.0294,32297.0
2017-11-27 10:45:00,22.95,22.96,22.93,22.95,75407.0,21.0294,21.0386,21.0111,21.0294,75407.0
2017-11-27 10:50:00,22.95,22.95,22.95,22.95,41397.0,21.0294,21.0294,21.0294,21.0294,41397.0
2017-11-27 10:55:00,22.95,22.95,22.94,22.95,53077.0,21.0294,21.0294,21.0203,21.0294,53077.0
2017-11-27 11:00:00,22.95,22.98,22.95,22.97,58016.0,21.0294,21.0569,21.0294,21.0477,58016.0
2017-11-27 11:05:00,22.97,22.97,22.95,22.97,64548.0,21.0477,21.0477,21.0294,21.0477,64548.0
2017-11-27 11:10:00,22.97,22.99,22.95,22.99,31226.0,21.0477,21.0661,21.0294,21.0661,31226.0
2017-11-27 11:15:00,22.99,23.01,22.99,23.0,68058.0,21.0661,21.0844,21.0661,21.0752,68058.0
2017-11-27 11:20:00,23.01,23.02,23.0,23.0,45095.0,21.0844,21.0936,21.0752,21.0752,45095.0
2017-11-27 11:25:00,23.0,23.02,23.0,23.01,36220.0,21.0752,21.0936,21.0752,21.0844,36220.0
2017-11-27 11:30:00,23.02,23.03,23.01,23.01,40089.0,21.0936,21.1027,21.0844,21.0844,40089.0
2017-11-27 11:35:00,23.02,23.03,23.01,23.01,64169.0,21.0936,21.1027,21.0844,21.0844,64169.0
2017-11-27 11:40:00,23.01,23.01,23.0,23.0,28318.0,21.0844,21.0844,21.0752,21.0752,28318.0
2017-11-27 11:45:00,23.0,23.01,22.98,22.98,22762.0,21.0752,21.0844,21.0569,21.0569,22762.0
2017-11-27 11:50:00,22.99,23.0,22.99,22.99,23889.0,21.0661,21.0752,21.0661,21.0661,23889.0
2017-11-27 11:55:00,22.98,22.99,22.97,22.99,31378.0,21.0569,21.0661,21.0477,21.0661,31378.0
2017-11-27 12:00:00,22.98,23.0,22.98,22.99,30430.0,21.0569,21.0752,21.0569,21.0661,30430.0
2017-11-27 12:05:00,22.99,23.0,22.99,23.0,26991.0,21.0661,21.0752,21.0661,21.0752,26991.0
2017-11-27 12:10:00,23.0,23.0,22.99,23.0,128751.0,21.0752,21.0752,21.0661,21.0752,128751.0
2017-11-27 12:15:00,23.0,23.0,23.0,23.0,17500.0,21.0752,21.0752,21.0752,21.0752,17500.0
2017-11-27 12:20:00,23.0,23.01,23.0,23.01,97074.0,21.0752,21.0844,21.0752,21.0844,97074.0
2017-11-27 12:25:00,23.01,23.01,22.99,22.99,64817.0,21.0844,21.0844,21.0661,21.0661,64817.0
2017-11-27 12:30:00,22.98,22.99,22.97,22.98,50096.0,21.0569,21.0661,21.0477,21.0569,50096.0
2017-11-27 12:35:00,22.99,22.99,22.97,22.98,23221.0,21.0661,21.0661,21.0477,21.0569,23221.0
2017-11-27 12:40:00,22.99,22.99,22.99,22.99,18484.0,21.0661,21.0661,21.0661,21.0661,18484.0
2017-11-27 12:45:00,22.98,22.99,22.97,22.99,53602.0,21.0569,21.0661,21.0477,21.0661,53602.0
2017-11-27 12:50:00,22.99,23.0,22.99,23.0,10526.0,21.0661,21.0752,21.0661,21.0752,10526.0
2017-11-27 12:55:00,22.99,22.99,22.99,22.99,44407.0,21.0661,21.0661,21.0661,21.0661,44407.0
2017-11-27 13:00:00,22.99,23.0,22.99,23.0,43502.0,21.0661,21.0752,21.0661,21.0752,43502.0
2017-11-27 13:05:00,23.0,23.0,23.0,23.0,11460.0,21.0752,21.0752,21.0752,21.0752,11460.0
2017-11-27 13:10:00,23.0,23.01,23.0,23.01,18553.0,21.0752,21.0844,21.0752,21.0844,18553.0
2017-11-27 13:15:00,23.01,23.01,23.0,23.01,23476.0,21.0844,21.0844,21.0752,21.0844,23476.0
2017-11-27 13:20:00,23.01,23.01,23.0,23.0,4989.0,21.0844,21.0844,21.0752,21.0752,4989.0
2017-11-27 13:25:00,23.0,23.01,23.0,23.01,18911.0,21.0752,21.0844,21.0752,21.0844,18911.0
2017-11-27 13:30:00,23.0,23.0,23.0,23.0,800.0,21.0752,21.0752,21.0752,21.0752,800.0
2017-11-27 13:35:00,23.0,23.01,23.0,23.01,54427.0,21.0752,21.0844,21.0752,21.0844,54427.0
2017-11-27 13:40:00,23.01,23.02,23.01,23.02,6639.0,21.0844,21.0936,21.0844,21.0936,6639.0
2017-11-27 13:45:00,23.03,23.03,23.02,23.03,49861.0,21.1027,21.1027,21.0936,21.1027,49861.0
2017-11-27 13:50:00,23.03,23.03,23.02,23.02,6564.0,21.1027,21.1027,21.0936,21.0936,6564.0
2017-11-27 13:55:00,23.03,23.03,23.01,23.01,67770.0,21.1027,21.1027,21.0844,21.0844,67770.0
2017-11-27 14:00:00,23.01,23.01,23.01,23.01,1600.0,21.0844,21.0844,21.0844,21.0844,1600.0
2017-11-27 14:05:00,23.02,23.02,23.02,23.02,32539.0,21.0936,21.0936,21.0936,21.0936,32539.0
2017-11-27 14:10:00,23.02,23.02,23.02,23.02,392.0,21.0936,21.0936,21.0936,21.0936,392.0
2017-11-27 14:15:00,23.02,23.02,23.01,23.02,12753.0,21.0936,21.0936,21.0844,21.0936,12753.0
2017-11-27 14:20:00,23.02,23.03,23.02,23.03,2000.0,21.0936,21.1027,21.0936,21.1027,2000.0
2017-11-27 14:25:00,23.02,23.03,23.02,23.02,25559.0,21.0936,21.1027,21.0936,21.0936,25559.0
2017-11-27 14:30:00,23.03,23.04,23.03,23.04,42955.0,21.1027,21.1119,21.1027,21.1119,42955.0
2017-11-27 14:35:00,23.04,23.04,23.03,23.04,6394.0,21.1119,21.1119,21.1027,21.1119,6394.0
2017-11-27 14:40:00,23.04,23.04,23.04,23.04,20013.0,21.1119,21.1119,21.1119,21.1119,20013.0
2017-11-27 14:45:00,23.04,23.05,23.03,23.05,51075.0,21.1119,21.1211,21.1027,21.1211,51075.0
2017-11-27 14:50:00,23.05,23.05,23.02,23.03,122180.0,21.1211,21.1211,21.0936,21.1027,122180.0
2017-11-27 14:55:00,23.02,23.05,23.02,23.05,96119.0,21.0936,21.1211,21.0936,21.1211,96119.0
2017-11-27 15:00:00,23.05,23.05,23.03,23.05,36704.0,21.1211,21.1211,21.1027,21.1211,36704.0
2017-11-27 15:05:00,23.04,23.05,23.03,23.05,46319.0,21.1119,21.1211,21.1027,21.1211,46319.0
2017-11-27 15:10:00,23.04,23.06,23.02,23.06,152747.0,21.1119,21.1302,21.0936,21.1302,152747.0
2017-11-27 15:15:00,23.05,23.05,23.04,23.05,19173.0,21.1211,21.1211,21.1119,21.1211,19173.0
2017-11-27 15:20:00,23.05,23.05,23.03,23.03,16066.0,21.1211,21.1211,21.1027,21.1027,16066.0
2017-11-27 15:25:00,23.03,23.03,23.03,23.03,6443.0,21.1027,21.1027,21.1027,21.1027,6443.0
2017-11-27 15:30:00,23.03,23.04,23.03,23.03,12860.0,21.1027,21.1119,21.1027,21.1027,12860.0
2017-11-27 15:35:00,23.03,23.05,23.03,23.03,47549.0,21.1027,21.1211,21.1027,21.1027,47549.0
2017-11-27 15:40:00,23.04,23.05,23.04,23.05,52463.0,21.1119,21.1211,21.1119,21.1211,52463.0
2017-11-27 15:45:00,23.05,23.06,23.03,23.05,157817.0,21.1211,21.1302,21.1027,21.1211,157817.0
2017-11-27 15:50:00,23.05,23.05,23.03,23.04,117715.0,21.1211,21.1211,21.1027,21.1119,117715.0
2017-11-27 15:55:00,23.05,23.06,23.03,23.04,339949.0,21.1211,21.1302,21.1027,21.1119,339949.0
2017-11-28 09:30:00,23.08,23.09,23.05,23.08,140623.0,21.1485,21.1577,21.1211,21.1485,140623.0
2017-11-28 09:35:00,23.07,23.07,23.04,23.06,70831.0,21.1394,21.1394,21.1119,21.1302,70831.0
2017-11-28 09:40:00,23.06,23.07,22.96,23.0,259236.0,21.1302,21.1394,21.0386,21.0752,259236.0
2017-11-28 09:45:00,23.0,23.04,23.0,23.03,110608.0,21.0752,21.1119,21.0752,21.1027,110608.0
2017-11-28 09:50:00,23.03,23.05,23.03,23.05,35804.0,21.1027,21.1211,21.1027,21.1211,35804.0
2017-11-28 09:55:00,23.04,23.04,23.01,23.01,26866.0,21.1119,21.1119,21.0844,21.0844,26866.0
2017-11-28 10:00:00,23.01,23.01,22.96,22.99,71758.0,21.0844,21.0844,21.0386,21.0661,71758.0
2017-11-28 10:05:00,22.99,23.02,22.99,23.01,25742.0,21.0661,21.0936,21.0661,21.0844,25742.0
2017-11-28 10:10:00,23.0,23.02,22.99,23.02,39498.0,21.0752,21.0936,21.0661,21.0936,39498.0
2017-11-28 10:15:00,23.01,23.02,23.01,23.02,29401.0,21.0844,21.0936,21.0844,21.0936,29401.0
2017-11-28 10:20:00,23.02,23.05,23.02,23.05,72279.0,21.0936,21.1211,21.0936,21.1211,72279.0
2017-11-28 10:25:00,23.06,23.11,23.06,23.11,151642.0,21.1302,21.176,21.1302,21.176,151642.0
2017-11-28 10:30:00,23.12,23.13,23.1,23.1,68870.0,21.1852,21.1944,21.1669,21.1669,68870.0
2017-11-28 10:35:00,23.11,23.11,23.08,23.09,45087.0,21.176,21.176,21.1485,21.1577,45087.0
2017-11-28 10:40:00,23.1,23.17,23.1,23.14,107725.0,21.1669,21.231,21.1669,21.2035,107725.0
2017-11-28 10:45:00,23.14,23.16,23.14,23.15,88891.0,21.2035,21.2218,21.2035,21.2127,88891.0
2017-11-28 10:50:00,23.14,23.14,23.13,23.13,60716.0,21.2035,21.2035,21.1944,21.1944,60716.0
2017-11-28 10:55:00,23.13,23.13,23.08,23.1,91204.0,21.1944,21.1944,21.1485,21.1669,91204.0
2017-11-28 11:00:00,23.1,23.11,23.09,23.1,26145.0,21.1669,21.176,21.1577,21.1669,26145.0
2017-11-28 11:05:00,23.1,23.12,23.1,23.12,33709.0,21.1669,21.1852,21.1669,21.1852,33709.0
2017-11-28 11:10:00,23.12,23.12,23.09,23.09,43032.0,21.1852,21.1852,21.1577,21.1577,43032.0
2017-11-28 11:15:00,23.1,23.11,23.1,23.11,12416.0,21.1669,21.176,21.1669,21.176,12416.0
2017-11-28 11:20:00,23.11,23.11,23.11,23.11,10357.0,21.176,21.176,21.176,21.176,10357.0
2017-11-28 11:25:00,23.11,23.11,23.11,23.11,18309.0,21.176,21.176,21.176,21.176,18309.0
2017-11-28 11:30:00,23.11,23.15,23.11,23.13,58422.0,21.176,21.2127,21.176,21.1944,58422.0
2017-11-28 11:35:00,23.13,23.13,23.12,23.13,64027.0,21.1944,21.1944,21.1852,21.1944,64027.0
2017-11-28 11:40:00,23.12,23.14,23.12,23.14,57274.0,21.1852,21.2035,21.1852,21.2035,57274.0
2017-11-28 11:45:00,23.15,23.15,23.12,23.13,33719.0,21.2127,21.2127,21.1852,21.1944,33719.0
2017-11-28 11:50:00,23.14,23.15,23.13,23.15,46122.0,21.2035,21.2127,21.1944,21.2127,46122.0
2017-11-28 11:55:00,23.15,23.15,23.11,23.13,39343.0,21.2127,21.2127,21.176,21.1944,39343.0
2017-11-28 12:00:00,23.13,23.14,23.12,23.12,19360.0,21.1944,21.2035,21.1852,21.1852,19360.0
2017-11-28 12:05:00,23.12,23.12,23.1,23.1,28239.0,21.1852,21.1852,21.1669,21.1669,28239.0
2017-11-28 12:10:00,23.1,23.12,23.1,23.11,74405.0,21.1669,21.1852,21.1669,21.176,74405.0
2017-11-28 12:15:00,23.12,23.12,23.11,23.11,62810.0,21.1852,21.1852,21.176,21.176,62810.0
2017-11-28 12:20:00,23.11,23.12,23.11,23.12,46885.0,21.176,21.1852,21.176,21.1852,46885.0
2017-11-28 12:25:00,23.13,23.13,23.12,23.12,55968.0,21.1944,21.1944,21.1852,21.1852,55968.0
2017-11-28 12:30:00,23.11,23.11,23.09,23.1,47835.0,21.176,21.176,21.1577,21.1669,47835.0
2017-11-28 12:35:00,23.1,23.1,23.08,23.09,13763.0,21.1669,21.1669,21.1485,21.1577,13763.0
2017-11-28 12:40:00,23.09,23.11,23.09,23.11,14268.0,21.1577,21.176,21.1577,21.176,14268.0
2017-11-28 12:45:00,23.1,23.1,23.08,23.08,26961.0,21.1669,21.1669,21.1485,21.1485,26961.0
2017-11-28 12:50:00,23.08,23.08,23.03,23.03,74325.0,21.1485,21.1485,21.1027,21.1027,74325.0
2017-11-28 12:55:00,23.03,23.06,23.03,23.05,33852.0,21.1027,21.1302,21.1027,21.1211,33852.0
2017-11-28 13:00:00,23.06,23.06,23.02,23.02,53931.0,21.1302,21.1302,21.0936,21.0936,53931.0
2017-11-28 13:05:00,23.02,23.03,23.01,23.01,35273.0,21.0936,21.1027,21.0844,21.0844,35273.0
2017-11-28 13:10:00,23.01,23.03,23.01,23.03,50450.0,21.0844,21.1027,21.0844,21.1027,50450.0
2017-11-28 13:15:00,23.02,23.02,23.01,23.01,26068.0,21.0936,21.0936,21.0844,21.0844,26068.0
2017-11-28 13:20:00,23.01,23.09,23.01,23.06,147154.0,21.0844,21.1577,21.0844,21.1302,147154.0
2017-11-28 13:25:00,23.07,23.08,23.06,23.06,32066.0,21.1394,21.1485,21.1302,21.1302,32066.0
2017-11-28 13:30:00,23.06,23.07,23.05,23.06,63942.0,21.1302,21.1394,21.1211,21.1302,63942.0
2017-11-28 13:35:00,23.07,23.07,23.05,23.05,13405.0,21.1394,21.1394,21.1211,21.1211,13405.0
2017-11-28 13:40:00,23.05,23.05,23.04,23.04,34308.0,21.1211,21.1211,21.1119,21.1119,34308.0
2017-11-28 13:45:00,23.04,23.05,23.03,23.04,10030.0,21.1119,21.1211,21.1027,21.1119,10030.0
2017-11-28 13:50:00,23.03,23.04,23.01,23.03,71857.0,21.1027,21.1119,21.0844,21.1027,71857.0
2017-11-28 13:55:00,23.04,23.07,23.03,23.07,60881.0,21.1119,21.1394,21.1027,21.1394,60881.0
2017-11-28 14:00:00,23.07,23.1,23.06,23.09,249836.0,21.1394,21.1669,21.1302,21.1577,249836.0
2017-11-28 14:05:00,23.09,23.11,23.09,23.09,46672.0,21.1577,21.176,21.1577,21.1577,46672.0
2017-11-28 14:10:00,23.08,23.08,23.07,23.08,62567.0,21.1485,21.1485,21.1394,21.1485,62567.0
2017-11-28 14:15:00,23.08,23.08,23.05,23.05,14744.0,21.1485,21.1485,21.1211,21.1211,14744.0
2017-11-28 14:20:00,23.05,23.05,23.04,23.05,18925.0,21.1211,21.1211,21.1119,21.1211,18925.0
2017-11-28 14:25:00,23.05,23.06,23.05,23.05,12313.0,21.1211,21.1302,21.1211,21.1211,12313.0
2017-11-28 14:30:00,23.05,23.05,23.03,23.03,15495.0,21.1211,21.1211,21.1027,21.1027,15495.0
2017-11-28 14:35:00,23.03,23.04,23.03,23.03,3487.0,21.1027,21.1119,21.1027,21.1027,3487.0
2017-11-28 14:40:00,23.03,23.03,23.01,23.02,90112.0,21.1027,21.1027,21.0844,21.0936,90112.0
2017-11-28 14:45:00,23.01,23.01,22.98,22.98,149081.0,21.0844,21.0844,21.0569,21.0569,149081.0
2017-11-28 14:50:00,22.97,22.97,22.93,22.96,37831.0,21.0477,21.0477,21.0111,21.0386,37831.0
2017-11-28 14:55:00,22.95,22.97,22.94,22.97,29125.0,21.0294,21.0477,21.0203,21.0477,29125.0
2017-11-28 15:00:00,22.96,22.98,22.95,22.98,34261.0,21.0386,21.0569,21.0294,21.0569,34261.0
2017-11-28 15:05:00,22.98,22.98,22.97,22.98,20583.0,21.0569,21.0569,21.0477,21.0569,20583.0
2017-11-28 15:10:00,22.98,22.98,22.95,22.98,35280.0,21.0569,21.0569,21.0294,21.0569,35280.0
2017-11-28 15:15:00,22.98,23.0,22.98,23.0,21818.0,21.0569,21.0752,21.0569,21.0752,21818.0
2017-11-28 15:20:00,23.0,23.01,23.0,23.01,18048.0,21.0752,21.0844,21.0752,21.0844,18048.0
2017-11-28 15:25:00,23.01,23.01,23.0,23.0,10129.0,21.0844,21.0844,21.0752,21.0752,10129.0
2017-11-28 15:30:00,22.99,23.0,22.99,23.0,39954.0,21.0661,21.0752,21.0661,21.0752,39954.0
2017-11-28 15:35:00,22.99,23.0,22.99,22.99,64271.0,21.0661,21.0752,21.0661,21.0661,64271.0
2017-11-28 15:40:00,22.99,22.99,22.96,22.96,34519.0,21.0661,21.0661,21.0386,21.0386,34519.0
2017-11-28 15:45:00,22.97,22.98,22.95,22.95,76770.0,21.0477,21.0569,21.0294,21.0294,76770.0
2017-11-28 15:50:00,22.95,22.96,22.94,22.96,34405.0,21.0294,21.0386,21.0203,21.0386,34405.0
2017-11-28 15:55:00,22.96,22.98,22.92,22.93,510569.0,21.0386,21.0569,21.0019,21.0111,510569.0
2017-11-29 09:30:00,22.77,22.77,22.7,22.73,313553.0,20.8645,20.8645,20.8003,20.8278,313553.0
2017-11-29 09:35:00,22.73,22.75,22.72,22.75,138039.0,20.8278,20.8462,20.8187,20.8462,138039.0
2017-11-29 09:40:00,22.75,22.76,22.73,22.74,167125.0,20.8462,20.8553,20.8278,20.837,167125.0
2017-11-29 09:45:00,22.74,22.75,22.72,22.73,150875.0,20.837,20.8462,20.8187,20.8278,150875.0
2017-11-29 09:50:00,22.73,22.74,22.67,22.67,366623.0,20.8278,20.837,20.7729,20.7729,366623.0
2017-11-29 09:55:00,22.67,22.68,22.66,22.67,323573.0,20.7729,20.782,20.7637,20.7729,323573.0
2017-11-29 10:00:00,22.67,22.68,22.61,22.64,347564.0,20.7729,20.782,20.7179,20.7454,347564.0
2017-11-29 10:05:00,22.65,22.65,22.57,22.6,881490.0,20.7545,20.7545,20.6812,20.7087,881490.0
2017-11-29 10:10:00,22.6,22.61,22.54,22.59,289108.0,20.7087,20.7179,20.6537,20.6995,289108.0
2017-11-29 10:15:00,22.58,22.63,22.56,22.63,160753.0,20.6904,20.7362,20.6721,20.7362,160753.0
2017-11-29 10:20:00,22.64,22.69,22.63,22.66,193066.0,20.7454,20.7912,20.7362,20.7637,193066.0
2017-11-29 10:25:00,22.65,22.67,22.62,22.63,147726.0,20.7545,20.7729,20.727,20.7362,147726.0
2017-11-29 10:30:00,22.62,22.67,22.61,22.64,134436.0,20.727,20.7729,20.7179,20.7454,134436.0
2017-11-29 10:35:00,22.64,22.65,22.61,22.63,129342.0,20.7454,20.7545,20.7179,20.7362,129342.0
2017-11-29 10:40:00,22.63,22.63,22.58,22.58,90839.0,20.7362,20.7362,20.6904,20.6904,90839.0
2017-11-29 10:45:00,22.58,22.62,22.58,22.61,105572.0,20.6904,20.727,20.6904,20.7179,105572.0
2017-11-29 10:50:00,22.6,22.62,22.58,22.58,96549.0,20.7087,20.727,20.6904,20.6904,96549.0
2017-11-29 10:55:00,22.58,22.59,22.57,22.58,36077.0,20.6904,20.6995,20.6812,20.6904,36077.0
2017-11-29 11:00:00,22.58,22.58,22.51,22.53,236864.0,20.6904,20.6904,20.6262,20.6446,236864.0
2017-11-29 11:05:00,22.53,22.53,22.5,22.5,98407.0,20.6446,20.6446,20.6171,20.6171,98407.0
2017-11-29 11:10:00,22.5,22.54,22.5,22.54,100755.0,20.6171,20.6537,20.6171,20.6537,100755.0
2017-11-29 11:15:00,22.54,22.56,22.5,22.52,119311.0,20.6537,20.6721,20.6171,20.6354,119311.0
2017-11-29 11:20:00,22.53,22.53,22.5,22.5,87770.0,20.6446,20.6446,20.6171,20.6171,87770.0
2017-11-29 11:25:00,22.5,22.56,22.49,22.55,154614.0,20.6171,20.6721,20.6079,20.6629,154614.0
2017-11-29 11:30:00,22.54,22.54,22.51,22.52,71372.0,20.6537,20.6537,20.6262,20.6354,71372.0
2017-11-29 11:35:00,22.52,22.52,22.51,22.51,76900.0,20.6354,20.6354,20.6262,20.6262,76900.0
2017-11-29 11:40:00,22.52,22.53,22.5,22.53,142384.0,20.6354,20.6446,20.6171,20.6446,142384.0
2017-11-29 11:45:00,22.53,22.6,22.53,22.58,142461.0,20.6446,20.7087,20.6446,20.6904,142461.0
2017-11-29 11:50:00,22.58,22.58,22.55,22.55,82844.0,20.6904,20.6904,20.6629,20.6629,82844.0
2017-11-29 11:55:00,22.55,22.58,22.55,22.55,54125.0,20.6629,20.6904,20.6629,20.6629,54125.0
2017-11-29 12:00:00,22.55,22.56,22.54,22.55,106662.0,20.6629,20.6721,20.6537,20.6629,106662.0
2017-11-29 12:05:00,22.55,22.56,22.5,22.5,71560.0,20.6629,20.6721,20.6171,20.6171,71560.0
2017-11-29 12:10:00,22.5,22.52,22.5,22.52,142038.0,20.6171,20.6354,20.6171,20.6354,142038.0
2017-11-29 12:15:00,22.52,22.55,22.5,22.5,79259.0,20.6354,20.6629,20.6171,20.6171,79259.0
2017-11-29 12:20:00,22.5,22.53,22.5,22.53,72781.0,20.6171,20.6446,20.6171,20.6446,72781.0
2017-11-29 12:25:00,22.53,22.55,22.51,22.55,65127.0,20.6446,20.6629,20.6262,20.6629,65127.0
2017-11-29 12:30:00,22.55,22.58,22.54,22.56,50098.0,20.6629,20.6904,20.6537,20.6721,50098.0
2017-11-29 12:35:00,22.56,22.57,22.55,22.56,32339.0,20.6721,20.6812,20.6629,20.6721,32339.0
2017-11-29 12:40:00,22.56,22.56,22.52,22.52,39842.0,20.6721,20.6721,20.6354,20.6354,39842.0
2017-11-29 12:45:00,22.52,22.55,22.52,22.53,59373.0,20.6354,20.6629,20.6354,20.6446,59373.0
2017-11-29 12:50:00,22.53,22.55,22.51,22.55,41875.0,20.6446,20.6629,20.6262,20.6629,41875.0
2017-11-29 12:55:00,22.55,22.55,22.48,22.5,139957.0,20.6629,20.6629,20.5988,20.6171,139957.0
2017-11-29 13:00:00,22.5,22.53,22.48,22.53,71643.0,20.6171,20.6446,20.5988,20.6446,71643.0
2017-11-29 13:05:00,22.53,22.55,22.52,22.54,124577.0,20.6446,20.6629,20.6354,20.6537,124577.0
2017-11-29 13:10:00,22.53,22.53,22.49,22.49,73789.0,20.6446,20.6446,20.6079,20.6079,73789.0
2017-11-29 13:15:00,22.5,22.51,22.49,22.49,45096.0,20.6171,20.6262,20.6079,20.6079,45096.0
2017-11-29 13:20:00,22.5,22.52,22.5,22.5,63033.0,20.6171,20.6354,20.6171,20.6171,63033.0
2017-11-29 13:25:00,22.5,22.53,22.5,22.52,57329.0,20.6171,20.6446,20.6171,20.6354,57329.0
2017-11-29 13:30:00,22.52,22.55,22.51,22.52,61619.0,20.6354,20.6629,20.6262,20.6354,61619.0
2017-11-29 13:35:00,22.52,22.53,22.51,22.52,24678.0,20.6354,20.6446,20.6262,20.6354,24678.0
2017-11-29 13:40:00,22.52,22.52,22.5,22.51,41386.0,20.6354,20.6354,20.6171,20.6262,41386.0
2017-11-29 13:45:00,22.51,22.52,22.5,22.51,52182.0,20.6262,20.6354,20.6171,20.6262,52182.0
2017-11-29 13:50:00,22.51,22.51,22.5,22.5,37889.0,20.6262,20.6262,20.6171,20.6171,37889.0
2017-11-29 13:55:00,22.5,22.51,22.49,22.5,80291.0,20.6171,20.6262,20.6079,20.6171,80291.0
2017-11-29 14:00:00,22.5,22.52,22.5,22.52,63865.0,20.6171,20.6354,20.6171,20.6354,63865.0
2017-11-29 14:05:00,22.52,22.52,22.51,22.52,58816.0,20.6354,20.6354,20.6262,20.6354,58816.0
2017-11-29 14:10:00,22.52,22.55,22.52,22.53,72600.0,20.6354,20.6629,20.6354,20.6446,72600.0
2017-11-29 14:15:00,22.53,22.56,22.53,22.53,75248.0,20.6446,20.6721,20.6446,20.6446,75248.0
2017-11-29 14:20:00,22.54,22.56,22.52,22.56,67057.0,20.6537,20.6721,20.6354,20.6721,67057.0
2017-11-29 14:25:00,22.56,22.58,22.55,22.55,73551.0,20.6721,20.6904,20.6629,20.6629,73551.0
2017-11-29 14:30:00,22.55,22.56,22.53,22.55,56275.0,20.6629,20.6721,20.6446,20.6629,56275.0
2017-11-29 14:35:00,22.55,22.55,22.53,22.53,29017.0,20.6629,20.6629,20.6446,20.6446,29017.0
2017-11-29 14:40:00,22.53,22.54,22.52,22.52,35349.0,20.6446,20.6537,20.6354,20.6354,35349.0
2017-11-29 14:45:00,22.53,22.54,22.51,22.51,99279.0,20.6446,20.6537,20.6262,20.6262,99279.0
2017-11-29 14:50:00,22.51,22.52,22.5,22.5,30437.0,20.6262,20.6354,20.6171,20.6171,30437.0
2017-11-29 14:55:00,22.5,22.52,22.5,22.51,89607.0,20.6171,20.6354,20.6171,20.6262,89607.0
2017-11-29 15:00:00,22.51,22.52,22.51,22.52,95722.0,20.6262,20.6354,20.6262,20.6354,95722.0
2017-11-29 15:05:00,22.52,22.52,22.51,22.51,34481.0,20.6354,20.6354,20.6262,20.6262,34481.0
2017-11-29 15:10:00,22.52,22.54,22.51,22.51,148200.0,20.6354,20.6537,20.6262,20.6262,148200.0
2017-11-29 15:15:00,22.51,22.53,22.51,22.52,88684.0,20.6262,20.6446,20.6262,20.6354,88684.0
2017-11-29 15:20:00,22.52,22.52,22.51,22.52,91111.0,20.6354,20.6354,20.6262,20.6354,91111.0
2017-11-29 15:25:00,22.53,22.53,22.5,22.5,118152.0,20.6446,20.6446,20.6171,20.6171,118152.0
2017-11-29 15:30:00,22.5,22.51,22.5,22.5,135181.0,20.6171,20.6262,20.6171,20.6171,135181.0
2017-11-29 15:35:00,22.5,22.5,22.48,22.5,177201.0,20.6171,20.6171,20.5988,20.6171,177201.0
2017-11-29 15:40:00,22.5,22.52,22.49,22.52,84250.0,20.6171,20.6354,20.6079,20.6354,84250.0
2017-11-29 15:45:00,22.51,22.52,22.5,22.51,121266.0,20.6262,20.6354,20.6171,20.6262,121266.0
2017-11-29 15:50:00,22.51,22.53,22.51,22.52,54798.0,20.6262,20.6446,20.6262,20.6354,54798.0
2017-11-29 15:55:00,22.52,22.54,22.5,22.51,650343.0,20.6354,20.6537,20.6171,20.6262,650343.0
2017-11-30 09:30:00,22.38,22.44,22.35,22.43,162674.0,20.5071,20.5621,20.4796,20.5529,162674.0
2017-11-30 09:35:00,22.43,22.45,22.4,22.43,157903.0,20.5529,20.5713,20.5255,20.5529,157903.0
2017-11-30 09:40:00,22.43,22.44,22.39,22.42,202581.0,20.5529,20.5621,20.5163,20.5438,202581.0
2017-11-30 09:45:00,22.42,22.45,22.42,22.45,101090.0,20.5438,20.5713,20.5438,20.5713,101090.0
2017-11-30 09:50:00,22.46,22.5,22.45,22.46,117676.0,20.5804,20.6171,20.5713,20.5804,117676.0
2017-11-30 09:55:00,22.46,22.49,22.46,22.48,59333.0,20.5804,20.6079,20.5804,20.5988,59333.0
2017-11-30 10:00:00,22.49,22.49,22.46,22.48,55328.0,20.6079,20.6079,20.5804,20.5988,55328.0
2017-11-30 10:05:00,22.49,22.5,22.47,22.47,170466.0,20.6079,20.6171,20.5896,20.5896,170466.0
2017-11-30 10:10:00,22.47,22.48,22.44,22.47,59281.0,20.5896,20.5988,20.5621,20.5896,59281.0
2017-11-30 10:15:00,22.48,22.5,22.46,22.46,76712.0,20.5988,20.6171,20.5804,20.5804,76712.0
2017-11-30 10:20:00,22.47,22.49,22.45,22.45,61699.0,20.5896,20.6079,20.5713,20.5713,61699.0
2017-11-30 10:25:00,22.46,22.46,22.44,22.45,94878.0,20.5804,20.5804,20.5621,20.5713,94878.0
2017-11-30 10:30:00,22.45,22.49,22.43,22.47,80838.0,20.5713,20.6079,20.5529,20.5896,80838.0
2017-11-30 10:35:00,22.47,22.48,22.45,22.47,73642.0,20.5896,20.5988,20.5713,20.5896,73642.0
2017-11-30 10:40:00,22.47,22.51,22.46,22.51,49364.0,20.5896,20.6262,20.5804,20.6262,49364.0
2017-11-30 10:45:00,22.52,22.52,22.5,22.52,52352.0,20.6354,20.6354,20.6171,20.6354,52352.0
2017-11-30 10:50:00,22.52,22.52,22.46,22.47,85717.0,20.6354,20.6354,20.5804,20.5896,85717.0
2017-11-30 10:55:00,22.48,22.5,22.47,22.5,60635.0,20.5988,20.6171,20.5896,20.6171,60635.0
2017-11-30 11:00:00,22.49,22.5,22.45,22.47,45760.0,20.6079,20.6171,20.5713,20.5896,45760.0
2017-11-30 11:05:00,22.46,22.46,22.44,22.45,69882.0,20.5804,20.5804,20.5621,20.5713,69882.0
2017-11-30 11:10:00,22.46,22.47,22.43,22.43,64038.0,20.5804,20.5896,20.5529,20.5529,64038.0
2017-11-30 11:15:00,22.44,22.44,22.39,22.4,59811.0,20.5621,20.5621,20.5163,20.5255,59811.0
2017-11-30 11:20:00,22.4,22.41,22.38,22.41,101451.0,20.5255,20.5346,20.5071,20.5346,101451.0
2017-11-30 11:25:00,22.41,22.42,22.4,22.41,65885.0,20.5346,20.5438,20.5255,20.5346,65885.0
2017-11-30 11:30:00,22.42,22.42,22.39,22.39,45516.0,20.5438,20.5438,20.5163,20.5163,45516.0
2017-11-30 11:35:00,22.4,22.4,22.4,22.4,13485.0,20.5255,20.5255,20.5255,20.5255,13485.0
2017-11-30 11:40:00,22.4,22.4,22.39,22.39,51683.0,20.5255,20.5255,20.5163,20.5163,51683.0
2017-11-30 11:45:00,22.39,22.39,22.35,22.35,113062.0,20.5163,20.5163,20.4796,20.4796,113062.0
2017-11-30 11:50:00,22.36,22.37,22.35,22.36,38572.0,20.4888,20.498,20.4796,20.4888,38572.0
2017-11-30 11:55:00,22.36,22.36,22.35,22.35,24787.0,20.4888,20.4888,20.4796,20.4796,24787.0
2017-11-30 12:00:00,22.36,22.36,22.29,22.3,101386.0,20.4888,20.4888,20.4247,20.4338,101386.0
2017-11-30 12:05:00,22.3,22.33,22.29,22.33,62323.0,20.4338,20.4613,20.4247,20.4613,62323.0
2017-11-30 12:10:00,22.33,22.35,22.32,22.34,86394.0,20.4613,20.4796,20.4521,20.4705,86394.0
2017-11-30 12:15:00,22.34,22.34,22.32,22.32,109771.0,20.4705,20.4705,20.4521,20.4521,109771.0
2017-11-30 12:20:00,22.32,22.34,22.31,22.34,68351.0,20.4521,20.4705,20.443,20.4705,68351.0
2017-11-30 12:25:00,22.33,22.34,22.32,22.33,48037.0,20.4613,20.4705,20.4521,20.4613,48037.0
2017-11-30 12:30:00,22.33,22.33,22.32,22.32,7420.0,20.4613,20.4613,20.4521,20.4521,7420.0
2017-11-30 12:35:00,22.31,22.35,22.3,22.35,42480.0,20.443,20.4796,20.4338,20.4796,42480.0
2017-11-30 12:40:00,22.35,22.36,22.34,22.35,19415.0,20.4796,20.4888,20.4705,20.4796,19415.0
2017-11-30 12:45:00,22.35,22.35,22.32,22.32,42147.0,20.4796,20.4796,20.4521,20.4521,42147.0
2017-11-30 12:50:00,22.32,22.34,22.31,22.31,39598.0,20.4521,20.4705,20.443,20.443,39598.0
2017-11-30 12:55:00,22.31,22.32,22.29,22.3,48247.0,20.443,20.4521,20.4247,20.4338,48247.0
2017-11-30 13:00:00,22.3,22.31,22.28,22.3,37875.0,20.4338,20.443,20.4155,20.4338,37875.0
2017-11-30 13:05:00,22.28,22.31,22.27,22.29,43104.0,20.4155,20.443,20.4063,20.4247,43104.0
2017-11-30 13:10:00,22.29,22.32,22.29,22.3,38452.0,20.4247,20.4521,20.4247,20.4338,38452.0
2017-11-30 13:15:00,22.3,22.33,22.29,22.33,106606.0,20.4338,20.4613,20.4247,20.4613,106606.0
2017-11-30 13:20:00,22.34,22.39,22.34,22.39,74180.0,20.4705,20.5163,20.4705,20.5163,74180.0
2017-11-30 13:25:00,22.38,22.38,22.36,22.38,31544.0,20.5071,20.5071,20.4888,20.5071,31544.0
2017-11-30 13:30:00,22.38,22.38,22.37,22.38,24301.0,20.5071,20.5071,20.498,20.5071,24301.0
2017-11-30 13:35:00,22.38,22.38,22.34,22.35,41053.0,20.5071,20.5071,20.4705,20.4796,41053.0
2017-11-30 13:40:00,22.36,22.38,22.36,22.37,18629.0,20.4888,20.5071,20.4888,20.498,18629.0
2017-11-30 13:45:00,22.37,22.41,22.36,22.39,54246.0,20.498,20.5346,20.4888,20.5163,54246.0
2017-11-30 13:50:00,22.39,22.42,22.38,22.38,32995.0,20.5163,20.5438,20.5071,20.5071,32995.0
2017-11-30 13:55:00,22.38,22.39,22.36,22.37,88148.0,20.5071,20.5163,20.4888,20.498,88148.0
2017-11-30 14:00:00,22.36,22.37,22.36,22.36,15152.0,20.4888,20.498,20.4888,20.4888,15152.0
2017-11-30 14:05:00,22.36,22.36,22.34,22.34,58429.0,20.4888,20.4888,20.4705,20.4705,58429.0
2017-11-30 14:10:00,22.34,22.35,22.34,22.34,17583.0,20.4705,20.4796,20.4705,20.4705,17583.0
2017-11-30 14:15:00,22.34,22.34,22.33,22.33,13008.0,20.4705,20.4705,20.4613,20.4613,13008.0
2017-11-30 14:20:00,22.32,22.35,22.32,22.35,7618.0,20.4521,20.4796,20.4521,20.4796,7618.0
2017-11-30 14:25:00,22.36,22.37,22.35,22.36,66371.0,20.4888,20.498,20.4796,20.4888,66371.0
2017-11-30 14:30:00,22.36,22.36,22.34,22.35,23100.0,20.4888,20.4888,20.4705,20.4796,23100.0
2017-11-30 14:35:00,22.35,22.35,22.33,22.34,50445.0,20.4796,20.4796,20.4613,20.4705,50445.0
2017-11-30 14:40:00,22.34,22.35,22.33,22.35,53605.0,20.4705,20.4796,20.4613,20.4796,53605.0
2017-11-30 14:45:00,22.35,22.35,22.35,22.35,1400.0,20.4796,20.4796,20.4796,20.4796,1400.0
2017-11-30 14:50:00,22.34,22.34,22.33,22.34,25820.0,20.4705,20.4705,20.4613,20.4705,25820.0
2017-11-30 14:55:00,22.34,22.38,22.34,22.38,88518.0,20.4705,20.5071,20.4705,20.5071,88518.0
2017-11-30 15:00:00,22.39,22.4,22.38,22.4,74001.0,20.5163,20.5255,20.5071,20.5255,74001.0
2017-11-30 15:05:00,22.4,22.41,22.39,22.41,32395.0,20.5255,20.5346,20.5163,20.5346,32395.0
2017-11-30 15:10:00,22.41,22.41,22.38,22.38,38879.0,20.5346,20.5346,20.5071,20.5071,38879.0
2017-11-30 15:15:00,22.37,22.38,22.35,22.36,57726.0,20.498,20.5071,20.4796,20.4888,57726.0
2017-11-30 15:20:00,22.37,22.38,22.36,22.37,79564.0,20.498,20.5071,20.4888,20.498,79564.0
2017-11-30 15:25:00,22.38,22.38,22.36,22.36,94978.0,20.5071,20.5071,20.4888,20.4888,94978.0
2017-11-30 15:30:00,22.37,22.38,22.36,22.36,47012.0,20.498,20.5071,20.4888,20.4888,47012.0
2017-11-30 15:35:00,22.37,22.37,22.36,22.37,29560.0,20.498,20.498,20.4888,20.498,29560.0
2017-11-30 15:40:00,22.37,22.41,22.37,22.39,139408.0,20.498,20.5346,20.498,20.5163,139408.0
2017-11-30 15:45:00,22.39,22.39,22.38,22.39,66766.0,20.5163,20.5163,20.5071,20.5163,66766.0
2017-11-30 15:50:00,22.39,22.4,22.39,22.4,165823.0,20.5163,20.5255,20.5163,20.5255,165823.0
2017-11-30 15:55:00,22.4,22.48,22.39,22.44,718615.0,20.5255,20.5988,20.5163,20.5621,718615.0
2017-12-01 09:30:00,22.36,22.44,22.36,22.4,246872.0,20.4888,20.5621,20.4888,20.5255,246872.0
2017-12-01 09:35:00,22.39,22.4,22.36,22.39,75515.0,20.5163,20.5255,20.4888,20.5163,75515.0
2017-12-01 09:40:00,22.4,22.41,22.36,22.37,132851.0,20.5255,20.5346,20.4888,20.498,132851.0
2017-12-01 09:45:00,22.37,22.41,22.35,22.41,86308.0,20.498,20.5346,20.4796,20.5346,86308.0
2017-12-01 09:50:00,22.41,22.44,22.41,22.43,40010.0,20.5346,20.5621,20.5346,20.5529,40010.0
2017-12-01 09:55:00,22.44,22.44,22.41,22.41,53329.0,20.5621,20.5621,20.5346,20.5346,53329.0
2017-12-01 10:00:00,22.41,22.45,22.41,22.45,109043.0,20.5346,20.5713,20.5346,20.5713,109043.0
2017-12-01 10:05:00,22.46,22.47,22.43,22.43,38700.0,20.5804,20.5896,20.5529,20.5529,38700.0
2017-12-01 10:10:00,22.43,22.43,22.39,22.41,101993.0,20.5529,20.5529,20.5163,20.5346,101993.0
2017-12-01 10:15:00,22.41,22.42,22.38,22.38,42776.0,20.5346,20.5438,20.5071,20.5071,42776.0
2017-12-01 10:20:00,22.37,22.4,22.37,22.4,10191.0,20.498,20.5255,20.498,20.5255,10191.0
2017-12-01 10:25:00,22.41,22.42,22.39,22.42,18104.0,20.5346,20.5438,20.5163,20.5438,18104.0
2017-12-01 10:30:00,22.41,22.41,22.36,22.39,51034.0,20.5346,20.5346,20.4888,20.5163,51034.0
2017-12-01 10:35:00,22.39,22.43,22.39,22.43,60078.0,20.5163,20.5529,20.5163,20.5529,60078.0
2017-12-01 10:40:00,22.43,22.43,22.4,22.41,31770.0,20.5529,20.5529,20.5255,20.5346,31770.0
2017-12-01 10:45:00,22.41,22.42,22.39,22.4,21211.0,20.5346,20.5438,20.5163,20.5255,21211.0
2017-12-01 10:50:00,22.41,22.44,22.41,22.42,39708.0,20.5346,20.5621,20.5346,20.5438,39708.0
2017-12-01 10:55:00,22.42,22.42,22.4,22.42,33997.0,20.5438,20.5438,20.5255,20.5438,33997.0
2017-12-01 11:00:00,22.42,22.42,22.4,22.4,23206.0,20.5438,20.5438,20.5255,20.5255,23206.0
2017-12-01 11:05:00,22.39,22.59,22.39,22.59,328670.0,20.5163,20.6995,20.5163,20.6995,328670.0
2017-12-01 11:10:00,22.59,22.72,22.59,22.67,556224.0,20.6995,20.8187,20.6995,20.7729,556224.0
2017-12-01 11:15:00,22.68,22.75,22.65,22.66,343921.0,20.782,20.8462,20.7545,20.7637,343921.0
2017-12-01 11:20:00,22.66,22.73,22.64,22.71,317319.0,20.7637,20.8278,20.7454,20.8095,317319.0
2017-12-01 11:25:00,22.71,22.85,22.69,22.84,429300.0,20.8095,20.9378,20.7912,20.9286,429300.0
2017-12-01 11:30:00,22.84,22.84,22.69,22.72,257330.0,20.9286,20.9286,20.7912,20.8187,257330.0
2017-12-01 11:35:00,22.72,22.72,22.52,22.55,318499.0,20.8187,20.8187,20.6354,20.6629,318499.0
2017-12-01 11:40:00,22.54,22.59,22.41,22.59,343666.0,20.6537,20.6995,20.5346,20.6995,343666.0
2017-12-01 11:45:00,22.59,22.6,22.55,22.56,306692.0,20.6995,20.7087,20.6629,20.6721,306692.0
2017-12-01 11:50:00,22.56,22.67,22.56,22.64,254988.0,20.6721,20.7729,20.6721,20.7454,254988.0
2017-12-01 11:55:00,22.64,22.67,22.56,22.58,227114.0,20.7454,20.7729,20.6721,20.6904,227114.0
2017-12-01 12:00:00,22.58,22.61,22.54,22.54,223162.0,20.6904,20.7179,20.6537,20.6537,223162.0
2017-12-01 12:05:00,22.53,22.58,22.5,22.57,89043.0,20.6446,20.6904,20.6171,20.6812,89043.0
2017-12-01 12:10:00,22.57,22.57,22.52,22.54,79596.0,20.6812,20.6812,20.6354,20.6537,79596.0
2017-12-01 12:15:00,22.54,22.63,22.53,22.6,160284.0,20.6537,20.7362,20.6446,20.7087,160284.0
2017-12-01 12:20:00,22.61,22.64,22.59,22.59,61471.0,20.7179,20.7454,20.6995,20.6995,61471.0
2017-12-01 12:25:00,22.59,22.62,22.58,22.61,51859.0,20.6995,20.727,20.6904,20.7179,51859.0
2017-12-01 12:30:00,22.61,22.64,22.59,22.63,113807.0,20.7179,20.7454,20.6995,20.7362,113807.0
2017-12-01 12:35:00,22.62,22.62,22.57,22.6,30628.0,20.727,20.727,20.6812,20.7087,30628.0
2017-12-01 12:40:00,22.6,22.61,22.59,22.59,46350.0,20.7087,20.7179,20.6995,20.6995,46350.0
2017-12-01 12:45:00,22.59,22.61,22.57,22.57,113671.0,20.6995,20.7179,20.6812,20.6812,113671.0
2017-12-01 12:50:00,22.58,22.58,22.54,22.56,40739.0,20.6904,20.6904,20.6537,20.6721,40739.0
2017-12-01 12:55:00,22.55,22.55,22.52,22.53,25364.0,20.6629,20.6629,20.6354,20.6446,25364.0
2017-12-01 13:00:00,22.54,22.55,22.52,22.52,38926.0,20.6537,20.6629,20.6354,20.6354,38926.0
2017-12-01 13:05:00,22.53,22.56,22.53,22.56,18278.0,20.6446,20.6721,20.6446,20.6721,18278.0
2017-12-01 13:10:00,22.55,22.55,22.52,22.52,44545.0,20.6629,20.6629,20.6354,20.6354,44545.0
2017-12-01 13:15:00,22.52,22.52,22.51,22.51,26892.0,20.6354,20.6354,20.6262,20.6262,26892.0
2017-12-01 13:20:00,22.51,22.51,22.49,22.49,22183.0,20.6262,20.6262,20.6079,20.6079,22183.0
2017-12-01 13:25:00,22.48,22.49,22.44,22.45,163671.0,20.5988,20.6079,20.5621,20.5713,163671.0
2017-12-01 13:30:00,22.45,22.47,22.45,22.45,153946.0,20.5713,20.5896,20.5713,20.5713,153946.0
2017-12-01 13:35:00,22.44,22.46,22.44,22.44,15670.0,20.5621,20.5804,20.5621,20.5621,15670.0
2017-12-01 13:40:00,22.44,22.5,22.44,22.5,46466.0,20.5621,20.6171,20.5621,20.6171,46466.0
2017-12-01 13:45:00,22.5,22.53,22.49,22.5,39115.0,20.6171,20.6446,20.6079,20.6171,39115.0
2017-12-01 13:50:00,22.51,22.51,22.5,22.51,5844.0,20.6262,20.6262,20.6171,20.6262,5844.0
2017-12-01 13:55:00,22.51,22.51,22.48,22.5,36141.0,20.6262,20.6262,20.5988,20.6171,36141.0
2017-12-01 14:00:00,22.5,22.5,22.48,22.49,22513.0,20.6171,20.6171,20.5988,20.6079,22513.0
2017-12-01 14:05:00,22.49,22.52,22.49,22.51,35896.0,20.6079,20.6354,20.6079,20.6262,35896.0
2017-12-01 14:10:00,22.5,22.54,22.5,22.54,79660.0,20.6171,20.6537,20.6171,20.6537,79660.0
2017-12-01 14:15:00,22.54,22.55,22.54,22.55,6512.0,20.6537,20.6629,20.6537,20.6629,6512.0
2017-12-01 14:20:00,22.55,22.57,22.54,22.56,47802.0,20.6629,20.6812,20.6537,20.6721,47802.0
2017-12-01 14:25:00,22.56,22.57,22.56,22.57,15226.0,20.6721,20.6812,20.6721,20.6812,15226.0
2017-12-01 14:30:00,22.58,22.58,22.56,22.57,52284.0,20.6904,20.6904,20.6721,20.6812,52284.0
2017-12-01 14:35:00,22.57,22.58,22.57,22.57,23082.0,20.6812,20.6904,20.6812,20.6812,23082.0
2017-12-01 14:40:00,22.57,22.59,22.57,22.59,66786.0,20.6812,20.6995,20.6812,20.6995,66786.0
2017-12-01 14:45:00,22.58,22.6,22.58,22.6,22264.0,20.6904,20.7087,20.6904,20.7087,22264.0
2017-12-01 14:50:00,22.6,22.61,22.58,22.59,54794.0,20.7087,20.7179,20.6904,20.6995,54794.0
2017-12-01 14:55:00,22.6,22.6,22.57,22.59,77867.0,20.7087,20.7087,20.6812,20.6995,77867.0
2017-12-01 15:00:00,22.59,22.59,22.55,22.56,84801.0,20.6995,20.6995,20.6629,20.6721,84801.0
2017-12-01 15:05:00,22.57,22.57,22.54,22.55,61075.0,20.6812,20.6812,20.6537,20.6629,61075.0
2017-12-01 15:10:00,22.55,22.55,22.53,22.54,28017.0,20.6629,20.6629,20.6446,20.6537,28017.0
2017-12-01 15:15:00,22.54,22.57,22.53,22.56,47725.0,20.6537,20.6812,20.6446,20.6721,47725.0
2017-12-01 15:20:00,22.56,22.56,22.52,22.53,61528.0,20.6721,20.6721,20.6354,20.6446,61528.0
2017-12-01 15:25:00,22.53,22.56,22.53,22.56,57519.0,20.6446,20.6721,20.6446,20.6721,57519.0
2017-12-01 15:30:00,22.55,22.55,22.51,22.52,91447.0,20.6629,20.6629,20.6262,20.6354,91447.0
2017-12-01 15:35:00,22.52,22.52,22.5,22.51,83780.0,20.6354,20.6354,20.6171,20.6262,83780.0
2017-12-01 15:40:00,22.51,22.51,22.49,22.5,87991.0,20.6262,20.6262,20.6079,20.6171,87991.0
2017-12-01 15:45:00,22.5,22.5,22.45,22.49,280696.0,20.6171,20.6171,20.5713,20.6079,280696.0
2017-12-01 15:50:00,22.48,22.5,22.47,22.47,163840.0,20.5988,20.6171,20.5896,20.5896,163840.0
2017-12-01 15:55:00,22.47,22.51,22.46,22.5,450305.0,20.5896,20.6262,20.5804,20.6171,450305.0
2017-12-04 09:30:00,22.34,22.37,22.28,22.28,453718.0,20.4705,20.498,20.4155,20.4155,453718.0
2017-12-04 09:35:00,22.28,22.33,22.28,22.33,183420.0,20.4155,20.4613,20.4155,20.4613,183420.0
2017-12-04 09:40:00,22.32,22.33,22.31,22.32,173774.0,20.4521,20.4613,20.443,20.4521,173774.0
2017-12-04 09:45:00,22.33,22.39,22.33,22.35,135387.0,20.4613,20.5163,20.4613,20.4796,135387.0
2017-12-04 09:50:00,22.35,22.36,22.34,22.34,42982.0,20.4796,20.4888,20.4705,20.4705,42982.0
2017-12-04 09:55:00,22.35,22.35,22.33,22.34,29293.0,20.4796,20.4796,20.4613,20.4705,29293.0
2017-12-04 10:00:00,22.34,22.34,22.31,22.33,85952.0,20.4705,20.4705,20.443,20.4613,85952.0
2017-12-04 10:05:00,22.33,22.33,22.28,22.28,59208.0,20.4613,20.4613,20.4155,20.4155,59208.0
2017-12-04 10:10:00,22.28,22.32,22.27,22.29,102046.0,20.4155,20.4521,20.4063,20.4247,102046.0
2017-12-04 10:15:00,22.28,22.28,22.22,22.22,201199.0,20.4155,20.4155,20.3605,20.3605,201199.0
2017-12-04 10:20:00,22.22,22.26,22.22,22.26,150856.0,20.3605,20.3972,20.3605,20.3972,150856.0
2017-12-04 10:25:00,22.26,22.26,22.25,22.26,30877.0,20.3972,20.3972,20.388,20.3972,30877.0
2017-12-04 10:30:00,22.26,22.26,22.23,22.25,71247.0,20.3972,20.3972,20.3697,20.388,71247.0
2017-12-04 10:35:00,22.25,22.26,22.24,22.25,145615.0,20.388,20.3972,20.3788,20.388,145615.0
2017-12-04 10:40:00,22.25,22.27,22.25,22.26,106633.0,20.388,20.4063,20.388,20.3972,106633.0
2017-12-04 10:45:00,22.26,22.27,22.24,22.25,76930.0,20.3972,20.4063,20.3788,20.388,76930.0
2017-12-04 10:50:00,22.25,22.29,22.24,22.29,163132.0,20.388,20.4247,20.3788,20.4247,163132.0
2017-12-04 10:55:00,22.29,22.3,22.26,22.26,32934.0,20.4247,20.4338,20.3972,20.3972,32934.0
2017-12-04 11:00:00,22.25,22.25,22.22,22.24,185131.0,20.388,20.388,20.3605,20.3788,185131.0
2017-12-04 11:05:00,22.24,22.26,22.24,22.26,64171.0,20.3788,20.3972,20.3788,20.3972,64171.0
2017-12-04 11:10:00,22.26,22.28,22.26,22.26,47608.0,20.3972,20.4155,20.3972,20.3972,47608.0
2017-12-04 11:15:00,22.26,22.26,22.25,22.25,8920.0,20.3972,20.3972,20.388,20.388,8920.0
2017-12-04 11:20:00,22.26,22.31,22.26,22.31,95402.0,20.3972,20.443,20.3972,20.443,95402.0
2017-12-04 11:25:00,22.31,22.31,22.3,22.3,21239.0,20.443,20.443,20.4338,20.4338,21239.0
2017-12-04 11:30:00,22.3,22.3,22.28,22.28,53547.0,20.4338,20.4338,20.4155,20.4155,53547.0
2017-12-04 11:35:00,22.28,22.31,22.27,22.31,44400.0,20.4155,20.443,20.4063,20.443,44400.0
2017-12-04 11:40:00,22.3,22.3,22.28,22.28,22206.0,20.4338,20.4338,20.4155,20.4155,22206.0
2017-12-04 11:45:00,22.28,22.29,22.28,22.28,50055.0,20.4155,20.4247,20.4155,20.4155,50055.0
2017-12-04 11:50:00,22.29,22.29,22.26,22.27,72476.0,20.4247,20.4247,20.3972,20.4063,72476.0
2017-12-04 11:55:00,22.26,22.27,22.26,22.27,110629.0,20.3972,20.4063,20.3972,20.4063,110629.0
2017-12-04 12:00:00,22.27,22.29,22.26,22.28,79725.0,20.4063,20.4247,20.3972,20.4155,79725.0
2017-12-04 12:05:00,22.28,22.28,22.26,22.27,47030.0,20.4155,20.4155,20.3972,20.4063,47030.0
2017-12-04 12:10:00,22.27,22.27,22.27,22.27,18692.0,20.4063,20.4063,20.4063,20.4063,18692.0
2017-12-04 12:15:00,22.27,22.27,22.26,22.26,70024.0,20.4063,20.4063,20.3972,20.3972,70024.0
2017-12-04 12:20:00,22.26,22.26,22.25,22.26,18793.0,20.3972,20.3972,20.388,20.3972,18793.0
2017-12-04 12:25:00,22.26,22.27,22.25,22.26,33200.0,20.3972,20.4063,20.388,20.3972,33200.0
2017-12-04 12:30:00,22.27,22.29,22.26,22.29,52064.0,20.4063,20.4247,20.3972,20.4247,52064.0
2017-12-04 12:35:00,22.29,22.3,22.28,22.28,37513.0,20.4247,20.4338,20.4155,20.4155,37513.0
2017-12-04 12:40:00,22.28,22.3,22.28,22.3,23786.0,20.4155,20.4338,20.4155,20.4338,23786.0
2017-12-04 12:45:00,22.29,22.3,22.28,22.28,15594.0,20.4247,20.4338,20.4155,20.4155,15594.0
2017-12-04 12:50:00,22.27,22.28,22.25,22.26,44362.0,20.4063,20.4155,20.388,20.3972,44362.0
2017-12-04 12:55:00,22.27,22.28,22.26,22.26,15267.0,20.4063,20.4155,20.3972,20.3972,15267.0
2017-12-04 13:00:00,22.26,22.27,22.25,22.26,14700.0,20.3972,20.4063,20.388,20.3972,14700.0
2017-12-04 13:05:00,22.27,22.28,22.27,22.27,34931.0,20.4063,20.4155,20.4063,20.4063,34931.0
2017-12-04 13:10:00,22.27,22.27,22.26,22.27,25777.0,20.4063,20.4063,20.3972,20.4063,25777.0
2017-12-04 13:15:00,22.27,22.3,22.26,22.29,60060.0,20.4063,20.4338,20.3972,20.4247,60060.0
2017-12-04 13:20:00,22.29,22.31,22.28,22.31,59440.0,20.4247,20.443,20.4155,20.443,59440.0
2017-12-04 13:25:00,22.31,22.32,22.3,22.3,48238.0,20.443,20.4521,20.4338,20.4338,48238.0
2017-12-04 13:30:00,22.3,22.3,22.28,22.3,13169.0,20.4338,20.4338,20.4155,20.4338,13169.0
2017-12-04 13:35:00,22.29,22.29,22.28,22.28,13250.0,20.4247,20.4247,20.4155,20.4155,13250.0
2017-12-04 13:40:00,22.29,22.3,22.27,22.28,13873.0,20.4247,20.4338,20.4063,20.4155,13873.0
2017-12-04 13:45:00,22.29,22.31,22.29,22.31,16937.0,20.4247,20.443,20.4247,20.443,16937.0
2017-12-04 13:50:00,22.3,22.3,22.28,22.29,12010.0,20.4338,20.4338,20.4155,20.4247,12010.0
2017-12-04 13:55:00,22.29,22.29,22.27,22.27,18358.0,20.4247,20.4247,20.4063,20.4063,18358.0
2017-12-04 14:00:00,22.27,22.27,22.25,22.26,50707.0,20.4063,20.4063,20.388,20.3972,50707.0
2017-12-04 14:05:00,22.26,22.26,22.25,22.26,9930.0,20.3972,20.3972,20.388,20.3972,9930.0
2017-12-04 14:10:00,22.26,22.26,22.25,22.25,10400.0,20.3972,20.3972,20.388,20.388,10400.0
2017-12-04 14:15:00,22.25,22.27,22.25,22.27,102626.0,20.388,20.4063,20.388,20.4063,102626.0
2017-12-04 14:20:00,22.27,22.27,22.26,22.27,15327.0,20.4063,20.4063,20.3972,20.4063,15327.0
2017-12-04 14:25:00,22.27,22.27,22.25,22.25,35007.0,20.4063,20.4063,20.388,20.388,35007.0
2017-12-04 14:30:00,22.25,22.28,22.25,22.27,111056.0,20.388,20.4155,20.388,20.4063,111056.0
2017-12-04 14:35:00,22.26,22.26,22.26,22.26,500.0,20.3972,20.3972,20.3972,20.3972,500.0
2017-12-04 14:40:00,22.26,22.28,22.26,22.28,30237.0,20.3972,20.4155,20.3972,20.4155,30237.0
2017-12-04 14:45:00,22.27,22.27,22.26,22.26,5480.0,20.4063,20.4063,20.3972,20.3972,5480.0
2017-12-04 14:50:00,22.26,22.26,22.25,22.25,52752.0,20.3972,20.3972,20.388,20.388,52752.0
2017-12-04 14:55:00,22.25,22.28,22.25,22.26,40112.0,20.388,20.4155,20.388,20.3972,40112.0
2017-12-04 15:00:00,22.25,22.26,22.25,22.26,23400.0,20.388,20.3972,20.388,20.3972,23400.0
2017-12-04 15:05:00,22.25,22.26,22.24,22.24,83359.0,20.388,20.3972,20.3788,20.3788,83359.0
2017-12-04 15:10:00,22.25,22.25,22.23,22.23,47027.0,20.388,20.388,20.3697,20.3697,47027.0
2017-12-04 15:15:00,22.23,22.24,22.22,22.23,27100.0,20.3697,20.3788,20.3605,20.3697,27100.0
2017-12-04 15:20:00,22.22,22.23,22.18,22.18,132848.0,20.3605,20.3697,20.3239,20.3239,132848.0
2017-12-04 15:25:00,22.18,22.22,22.18,22.2,34600.0,20.3239,20.3605,20.3239,20.3422,34600.0
2017-12-04 15:30:00,22.21,22.21,22.18,22.19,65224.0,20.3514,20.3514,20.3239,20.333,65224.0
2017-12-04 15:35:00,22.19,22.2,22.17,22.18,160302.0,20.333,20.3422,20.3147,20.3239,160302.0
2017-12-04 15:40:00,22.18,22.21,22.17,22.2,182167.0,20.3239,20.3514,20.3147,20.3422,182167.0
2017-12-04 15:45:00,22.19,22.21,22.19,22.2,139321.0,20.333,20.3514,20.333,20.3422,139321.0
2017-12-04 15:50:00,22.2,22.22,22.19,22.21,231194.0,20.3422,20.3605,20.333,20.3514,231194.0
2017-12-04 15:55:00,22.22,22.24,22.18,22.19,455348.0,20.3605,20.3788,20.3239,20.333,455348.0
2017-12-05 09:30:00,22.01,22.05,22.01,22.05,321429.0,20.1681,20.2047,20.1681,20.2047,321429.0
2017-12-05 09:35:00,22.05,22.07,22.02,22.05,133346.0,20.2047,20.2231,20.1773,20.2047,133346.0
2017-12-05 09:40:00,22.05,22.08,22.04,22.06,156686.0,20.2047,20.2322,20.1956,20.2139,156686.0
2017-12-05 09:45:00,22.07,22.12,22.06,22.12,137283.0,20.2231,20.2689,20.2139,20.2689,137283.0
2017-12-05 09:50:00,22.11,22.11,22.03,22.05,102433.0,20.2597,20.2597,20.1864,20.2047,102433.0
2017-12-05 09:55:00,22.04,22.04,22.02,22.02,116869.0,20.1956,20.1956,20.1773,20.1773,116869.0
2017-12-05 10:00:00,22.02,22.08,21.94,21.94,339233.0,20.1773,20.2322,20.1039,20.1039,339233.0
2017-12-05 10:05:00,21.94,21.97,21.94,21.97,106104.0,20.1039,20.1314,20.1039,20.1314,106104.0
2017-12-05 10:10:00,21.97,21.98,21.93,21.94,112963.0,20.1314,20.1406,20.0948,20.1039,112963.0
2017-12-05 10:15:00,21.93,21.98,21.93,21.96,166729.0,20.0948,20.1406,20.0948,20.1223,166729.0
2017-12-05 10:20:00,21.95,21.97,21.94,21.94,124505.0,20.1131,20.1314,20.1039,20.1039,124505.0
2017-12-05 10:25:00,21.94,21.98,21.94,21.96,43224.0,20.1039,20.1406,20.1039,20.1223,43224.0
2017-12-05 10:30:00,21.95,21.96,21.93,21.94,117918.0,20.1131,20.1223,20.0948,20.1039,117918.0
2017-12-05 10:35:00,21.94,21.96,21.93,21.96,133568.0,20.1039,20.1223,20.0948,20.1223,133568.0
2017-12-05 10:40:00,21.95,21.95,21.92,21.92,163332.0,20.1131,20.1131,20.0856,20.0856,163332.0
2017-12-05 10:45:00,21.92,21.93,21.91,21.92,80532.0,20.0856,20.0948,20.0765,20.0856,80532.0
2017-12-05 10:50:00,21.91,21.93,21.91,21.91,67830.0,20.0765,20.0948,20.0765,20.0765,67830.0
2017-12-05 10:55:00,21.91,21.92,21.87,21.89,86613.0,20.0765,20.0856,20.0398,20.0581,86613.0
2017-12-05 11:00:00,21.89,21.89,21.86,21.87,239017.0,20.0581,20.0581,20.0306,20.0398,239017.0
2017-12-05 11:05:00,21.87,21.88,21.85,21.86,90239.0,20.0398,20.049,20.0215,20.0306,90239.0
2017-12-05 11:10:00,21.86,21.86,21.83,21.83,118252.0,20.0306,20.0306,20.0032,20.0032,118252.0
2017-12-05 11:15:00,21.83,21.87,21.81,21.86,230655.0,20.0032,20.0398,19.9848,20.0306,230655.0
2017-12-05 11:20:00,21.86,21.89,21.86,21.88,99320.0,20.0306,20.0581,20.0306,20.049,99320.0
2017-12-05 11:25:00,21.88,21.9,21.87,21.88,137829.0,20.049,20.0673,20.0398,20.049,137829.0
2017-12-05 11:30:00,21.88,21.89,21.87,21.87,70065.0,20.049,20.0581,20.0398,20.0398,70065.0
2017-12-05 11:35:00,21.88,21.88,21.84,21.84,87116.0,20.049,20.049,20.0123,20.0123,87116.0
2017-12-05 11:40:00,21.84,21.84,21.82,21.82,101193.0,20.0123,20.0123,19.994,19.994,101193.0
2017-12-05 11:45:00,21.82,21.83,21.82,21.82,54215.0,19.994,20.0032,19.994,19.994,54215.0
2017-12-05 11:50:00,21.82,21.82,21.8,21.81,120803.0,19.994,19.994,19.9757,19.9848,120803.0
2017-12-05 11:55:00,21.82,21.86,21.82,21.86,47295.0,19.994,20.0306,19.994,20.0306,47295.0
2017-12-05 12:00:00,21.86,21.86,21.84,21.86,87765.0,20.0306,20.0306,20.0123,20.0306,87765.0
2017-12-05 12:05:00,21.86,21.87,21.86,21.87,65593.0,20.0306,20.0398,20.0306,20.0398,65593.0
2017-12-05 12:10:00,21.87,21.87,21.85,21.87,74408.0,20.0398,20.0398,20.0215,20.0398,74408.0
2017-12-05 12:15:00,21.88,21.9,21.87,21.88,113465.0,20.049,20.0673,20.0398,20.049,113465.0
2017-12-05 12:20:00,21.88,21.91,21.88,21.9,93623.0,20.049,20.0765,20.049,20.0673,93623.0
2017-12-05 12:25:00,21.9,21.93,21.9,21.92,33930.0,20.0673,20.0948,20.0673,20.0856,33930.0
2017-12-05 12:30:00,21.92,21.93,21.88,21.88,72776.0,20.0856,20.0948,20.049,20.049,72776.0
2017-12-05 12:35:00,21.88,21.89,21.87,21.88,49002.0,20.049,20.0581,20.0398,20.049,49002.0
2017-12-05 12:40:00,21.87,21.9,21.87,21.89,20979.0,20.0398,20.0673,20.0398,20.0581,20979.0
2017-12-05 12:45:00,21.88,21.91,21.88,21.91,69165.0,20.049,20.0765,20.049,20.0765,69165.0
2017-12-05 12:50:00,21.91,21.91,21.88,21.89,64770.0,20.0765,20.0765,20.049,20.0581,64770.0
2017-12-05 12:55:00,21.89,21.89,21.87,21.87,40087.0,20.0581,20.0581,20.0398,20.0398,40087.0
2017-12-05 13:00:00,21.87,21.9,21.87,21.87,85667.0,20.0398,20.0673,20.0398,20.0398,85667.0
2017-12-05 13:05:00,21.87,21.9,21.86,21.89,42921.0,20.0398,20.0673,20.0306,20.0581,42921.0
2017-12-05 13:10:00,21.89,21.89,21.88,21.88,39373.0,20.0581,20.0581,20.049,20.049,39373.0
2017-12-05 13:15:00,21.89,21.9,21.89,21.89,22050.0,20.0581,20.0673,20.0581,20.0581,22050.0
2017-12-05 13:20:00,21.88,21.88,21.85,21.85,80545.0,20.049,20.049,20.0215,20.0215,80545.0
2017-12-05 13:25:00,21.86,21.89,21.86,21.88,55809.0,20.0306,20.0581,20.0306,20.049,55809.0
2017-12-05 13:30:00,21.88,21.89,21.86,21.86,51353.0,20.049,20.0581,20.0306,20.0306,51353.0
2017-12-05 13:35:00,21.86,21.86,21.83,21.84,68293.0,20.0306,20.0306,20.0032,20.0123,68293.0
2017-12-05 13:40:00,21.85,21.86,21.85,21.85,21825.0,20.0215,20.0306,20.0215,20.0215,21825.0
2017-12-05 13:45:00,21.85,21.88,21.85,21.86,87246.0,20.0215,20.049,20.0215,20.0306,87246.0
2017-12-05 13:50:00,21.86,21.86,21.85,21.86,42228.0,20.0306,20.0306,20.0215,20.0306,42228.0
2017-12-05 13:55:00,21.86,21.88,21.85,21.85,86994.0,20.0306,20.049,20.0215,20.0215,86994.0
2017-12-05 14:00:00,21.85,21.88,21.85,21.88,41900.0,20.0215,20.049,20.0215,20.049,41900.0
2017-12-05 14:05:00,21.88,21.9,21.87,21.89,120795.0,20.049,20.0673,20.0398,20.0581,120795.0
2017-12-05 14:10:00,21.89,21.9,21.88,21.89,88777.0,20.0581,20.0673,20.049,20.0581,88777.0
2017-12-05 14:15:00,21.9,21.9,21.89,21.9,40844.0,20.0673,20.0673,20.0581,20.0673,40844.0
2017-12-05 14:20:00,21.9,21.91,21.87,21.88,48001.0,20.0673,20.0765,20.0398,20.049,48001.0
2017-12-05 14:25:00,21.88,21.89,21.87,21.88,39926.0,20.049,20.0581,20.0398,20.049,39926.0
2017-12-05 14:30:00,21.88,21.91,21.88,21.91,26282.0,20.049,20.0765,20.049,20.0765,26282.0
2017-12-05 14:35:00,21.9,21.9,21.89,21.9,36140.0,20.0673,20.0673,20.0581,20.0673,36140.0
2017-12-05 14:40:00,21.89,21.89,21.87,21.87,70444.0,20.0581,20.0581,20.0398,20.0398,70444.0
2017-12-05 14:45:00,21.86,21.87,21.86,21.87,59018.0,20.0306,20.0398,20.0306,20.0398,59018.0
2017-12-05 14:50:00,21.86,21.86,21.85,21.86,94003.0,20.0306,20.0306,20.0215,20.0306,94003.0
2017-12-05 14:55:00,21.85,21.89,21.85,21.88,171745.0,20.0215,20.0581,20.0215,20.049,171745.0
2017-12-05 15:00:00,21.88,21.88,21.88,21.88,5116.0,20.049,20.049,20.049,20.049,5116.0
2017-12-05 15:05:00,21.88,21.9,21.86,21.87,150707.0,20.049,20.0673,20.0306,20.0398,150707.0
2017-12-05 15:10:00,21.88,21.9,21.87,21.9,30219.0,20.049,20.0673,20.0398,20.0673,30219.0
2017-12-05 15:15:00,21.9,21.92,21.9,21.9,100803.0,20.0673,20.0856,20.0673,20.0673,100803.0
2017-12-05 15:20:00,21.91,21.92,21.91,21.91,127776.0,20.0765,20.0856,20.0765,20.0765,127776.0
2017-12-05 15:25:00,21.92,21.92,21.9,21.92,147803.0,20.0856,20.0856,20.0673,20.0856,147803.0
2017-12-05 15:30:00,21.92,21.94,21.91,21.94,96554.0,20.0856,20.1039,20.0765,20.1039,96554.0
2017-12-05 15:35:00,21.94,21.94,21.92,21.94,220921.0,20.1039,20.1039,20.0856,20.1039,220921.0
2017-12-05 15:40:00,21.94,21.94,21.91,21.91,172229.0,20.1039,20.1039,20.0765,20.0765,172229.0
2017-12-05 15:45:00,21.91,21.93,21.91,21.92,65420.0,20.0765,20.0948,20.0765,20.0856,65420.0
2017-12-05 15:50:00,21.92,21.94,21.91,21.93,119988.0,20.0856,20.1039,20.0765,20.0948,119988.0
2017-12-05 15:55:00,21.93,21.98,21.93,21.98,383791.0,20.0948,20.1406,20.0948,20.1406,383791.0
2017-12-06 09:30:00,21.81,21.83,21.74,21.79,482768.0,19.9848,20.0032,19.9207,19.9665,482768.0
2017-12-06 09:35:00,21.79,21.8,21.73,21.75,291501.0,19.9665,19.9757,19.9115,19.9298,291501.0
2017-12-06 09:40:00,21.75,21.81,21.75,21.78,133249.0,19.9298,19.9848,19.9298,19.9573,133249.0
2017-12-06 09:45:00,21.79,21.84,21.76,21.83,146898.0,19.9665,20.0123,19.939,20.0032,146898.0
2017-12-06 09:50:00,21.84,21.9,21.8,21.8,152656.0,20.0123,20.0673,19.9757,19.9757,152656.0
2017-12-06 09:55:00,21.8,21.82,21.78,21.78,47403.0,19.9757,19.994,19.9573,19.9573,47403.0
2017-12-06 10:00:00,21.77,21.77,21.75,21.75,124620.0,19.9482,19.9482,19.9298,19.9298,124620.0
2017-12-06 10:05:00,21.75,21.76,21.74,21.75,57501.0,19.9298,19.939,19.9207,19.9298,57501.0
2017-12-06 10:10:00,21.76,21.77,21.75,21.75,63043.0,19.939,19.9482,19.9298,19.9298,63043.0
2017-12-06 10:15:00,21.75,21.8,21.75,21.77,76518.0,19.9298,19.9757,19.9298,19.9482,76518.0
2017-12-06 10:20:00,21.76,21.76,21.74,21.74,40858.0,19.939,19.939,19.9207,19.9207,40858.0
2017-12-06 10:25:00,21.74,21.76,21.72,21.76,64649.0,19.9207,19.939,19.9024,19.939,64649.0
2017-12-06 10:30:00,21.76,21.77,21.72,21.72,108215.0,19.939,19.9482,19.9024,19.9024,108215.0
2017-12-06 10:35:00,21.73,21.75,21.73,21.75,61608.0,19.9115,19.9298,19.9115,19.9298,61608.0
2017-12-06 10:40:00,21.75,21.75,21.73,21.74,34440.0,19.9298,19.9298,19.9115,19.9207,34440.0
2017-12-06 10:45:00,21.73,21.73,21.71,21.72,69209.0,19.9115,19.9115,19.8932,19.9024,69209.0
2017-12-06 10:50:00,21.72,21.72,21.69,21.7,51335.0,19.9024,19.9024,19.8749,19.884,51335.0
2017-12-06 10:55:00,21.7,21.72,21.68,21.72,124481.0,19.884,19.9024,19.8657,19.9024,124481.0
2017-12-06 11:00:00,21.73,21.74,21.69,21.71,152106.0,19.9115,19.9207,19.8749,19.8932,152106.0
2017-12-06 11:05:00,21.7,21.7,21.67,21.67,64294.0,19.884,19.884,19.8565,19.8565,64294.0
2017-12-06 11:10:00,21.67,21.67,21.66,21.66,67960.0,19.8565,19.8565,19.8474,19.8474,67960.0
2017-12-06 11:15:00,21.67,21.68,21.66,21.66,83330.0,19.8565,19.8657,19.8474,19.8474,83330.0
2017-12-06 11:20:00,21.66,21.67,21.64,21.65,145879.0,19.8474,19.8565,19.8291,19.8382,145879.0
2017-12-06 11:25:00,21.64,21.65,21.61,21.63,96759.0,19.8291,19.8382,19.8016,19.8199,96759.0
2017-12-06 11:30:00,21.62,21.66,21.62,21.65,125130.0,19.8107,19.8474,19.8107,19.8382,125130.0
2017-12-06 11:35:00,21.65,21.69,21.65,21.69,109674.0,19.8382,19.8749,19.8382,19.8749,109674.0
2017-12-06 11:40:00,21.69,21.69,21.64,21.64,38854.0,19.8749,19.8749,19.8291,19.8291,38854.0
2017-12-06 11:45:00,21.64,21.64,21.63,21.63,69272.0,19.8291,19.8291,19.8199,19.8199,69272.0
2017-12-06 11:50:00,21.64,21.66,21.64,21.64,113284.0,19.8291,19.8474,19.8291,19.8291,113284.0
2017-12-06 11:55:00,21.64,21.65,21.64,21.64,30749.0,19.8291,19.8382,19.8291,19.8291,30749.0
2017-12-06 12:00:00,21.65,21.67,21.65,21.67,88197.0,19.8382,19.8565,19.8382,19.8565,88197.0
2017-12-06 12:05:00,21.66,21.69,21.66,21.69,70527.0,19.8474,19.8749,19.8474,19.8749,70527.0
2017-12-06 12:10:00,21.69,21.69,21.66,21.66,65382.0,19.8749,19.8749,19.8474,19.8474,65382.0
2017-12-06 12:15:00,21.66,21.67,21.65,21.66,44160.0,19.8474,19.8565,19.8382,19.8474,44160.0
2017-12-06 12:20:00,21.66,21.67,21.65,21.66,56031.0,19.8474,19.8565,19.8382,19.8474,56031.0
2017-12-06 12:25:00,21.67,21.68,21.66,21.67,41981.0,19.8565,19.8657,19.8474,19.8565,41981.0
2017-12-06 12:30:00,21.67,21.69,21.67,21.69,118584.0,19.8565,19.8749,19.8565,19.8749,118584.0
2017-12-06 12:35:00,21.7,21.72,21.7,21.72,56217.0,19.884,19.9024,19.884,19.9024,56217.0
2017-12-06 12:40:00,21.72,21.73,21.7,21.7,70076.0,19.9024,19.9115,19.884,19.884,70076.0
2017-12-06 12:45:00,21.7,21.72,21.7,21.71,45916.0,19.884,19.9024,19.884,19.8932,45916.0
2017-12-06 12:50:00,21.7,21.7,21.69,21.7,46692.0,19.884,19.884,19.8749,19.884,46692.0
2017-12-06 12:55:00,21.7,21.7,21.68,21.69,31593.0,19.884,19.884,19.8657,19.8749,31593.0
2017-12-06 13:00:00,21.69,21.7,21.68,21.69,30514.0,19.8749,19.884,19.8657,19.8749,30514.0
2017-12-06 13:05:00,21.69,21.69,21.67,21.67,35163.0,19.8749,19.8749,19.8565,19.8565,35163.0
2017-12-06 13:10:00,21.67,21.67,21.67,21.67,38197.0,19.8565,19.8565,19.8565,19.8565,38197.0
2017-12-06 13:15:00,21.67,21.68,21.67,21.67,41169.0,19.8565,19.8657,19.8565,19.8565,41169.0
2017-12-06 13:20:00,21.67,21.67,21.67,21.67,38100.0,19.8565,19.8565,19.8565,19.8565,38100.0
2017-12-06 13:25:00,21.68,21.68,21.68,21.68,27145.0,19.8657,19.8657,19.8657,19.8657,27145.0
2017-12-06 13:30:00,21.69,21.69,21.68,21.68,4040.0,19.8749,19.8749,19.8657,19.8657,4040.0
2017-12-06 13:35:00,21.68,21.71,21.68,21.71,37511.0,19.8657,19.8932,19.8657,19.8932,37511.0
2017-12-06 13:40:00,21.71,21.75,21.71,21.74,32052.0,19.8932,19.9298,19.8932,19.9207,32052.0
2017-12-06 13:45:00,21.74,21.75,21.74,21.75,48305.0,19.9207,19.9298,19.9207,19.9298,48305.0
2017-12-06 13:50:00,21.75,21.75,21.75,21.75,11373.0,19.9298,19.9298,19.9298,19.9298,11373.0
2017-12-06 13:55:00,21.74,21.75,21.74,21.75,1845.0,19.9207,19.9298,19.9207,19.9298,1845.0
2017-12-06 14:00:00,21.74,21.75,21.74,21.75,82617.0,19.9207,19.9298,19.9207,19.9298,82617.0
2017-12-06 14:05:00,21.75,21.75,21.74,21.74,17248.0,19.9298,19.9298,19.9207,19.9207,17248.0
2017-12-06 14:10:00,21.74,21.75,21.74,21.74,46796.0,19.9207,19.9298,19.9207,19.9207,46796.0
2017-12-06 14:15:00,21.73,21.73,21.71,21.73,36136.0,19.9115,19.9115,19.8932,19.9115,36136.0
2017-12-06 14:20:00,21.73,21.74,21.73,21.73,16828.0,19.9115,19.9207,19.9115,19.9115,16828.0
2017-12-06 14:25:00,21.72,21.73,21.72,21.72,41472.0,19.9024,19.9115,19.9024,19.9024,41472.0
2017-12-06 14:30:00,21.72,21.73,21.71,21.72,22999.0,19.9024,19.9115,19.8932,19.9024,22999.0
2017-12-06 14:35:00,21.72,21.72,21.7,21.72,46723.0,19.9024,19.9024,19.884,19.9024,46723.0
2017-12-06 14:40:00,21.72,21.72,21.7,21.7,26328.0,19.9024,19.9024,19.884,19.884,26328.0
2017-12-06 14:45:00,21.7,21.7,21.69,21.7,39248.0,19.884,19.884,19.8749,19.884,39248.0
2017-12-06 14:50:00,21.7,21.7,21.68,21.68,30794.0,19.884,19.884,19.8657,19.8657,30794.0
2017-12-06 14:55:00,21.68,21.68,21.68,21.68,36278.0,19.8657,19.8657,19.8657,19.8657,36278.0
2017-12-06 15:00:00,21.68,21.69,21.68,21.69,96500.0,19.8657,19.8749,19.8657,19.8749,96500.0
2017-12-06 15:05:00,21.69,21.7,21.68,21.7,62581.0,19.8749,19.884,19.8657,19.884,62581.0
2017-12-06 15:10:00,21.7,21.71,21.7,21.7,87534.0,19.884,19.8932,19.884,19.884,87534.0
2017-12-06 15:15:00,21.71,21.74,21.71,21.72,92760.0,19.8932,19.9207,19.8932,19.9024,92760.0
2017-12-06 15:20:00,21.72,21.72,21.7,21.7,39146.0,19.9024,19.9024,19.884,19.884,39146.0
2017-12-06 15:25:00,21.7,21.7,21.69,21.69,26213.0,19.884,19.884,19.8749,19.8749,26213.0
2017-12-06 15:30:00,21.69,21.71,21.69,21.7,105004.0,19.8749,19.8932,19.8749,19.884,105004.0
2017-12-06 15:35:00,21.7,21.7,21.68,21.69,80568.0,19.884,19.884,19.8657,19.8749,80568.0
2017-12-06 15:40:00,21.69,21.69,21.67,21.67,229979.0,19.8749,19.8749,19.8565,19.8565,229979.0
2017-12-06 15:45:00,21.67,21.67,21.66,21.67,212850.0,19.8565,19.8565,19.8474,19.8565,212850.0
2017-12-06 15:50:00,21.67,21.68,21.67,21.67,133915.0,19.8565,19.8657,19.8565,19.8565,133915.0
2017-12-06 15:55:00,21.67,21.7,21.66,21.68,602407.0,19.8565,19.884,19.8474,19.8657,602407.0
2017-12-07 09:30:00,21.44,21.52,21.41,21.51,429204.0,19.6458,19.7191,19.6183,19.7099,429204.0
2017-12-07 09:35:00,21.5,21.58,21.5,21.58,147492.0,19.7008,19.7741,19.7008,19.7741,147492.0
2017-12-07 09:40:00,21.59,21.62,21.59,21.59,138729.0,19.7832,19.8107,19.7832,19.7832,138729.0
2017-12-07 09:45:00,21.59,21.6,21.56,21.57,96489.0,19.7832,19.7924,19.7557,19.7649,96489.0
2017-12-07 09:50:00,21.58,21.62,21.58,21.62,75698.0,19.7741,19.8107,19.7741,19.8107,75698.0
2017-12-07 09:55:00,21.63,21.64,21.63,21.63,49953.0,19.8199,19.8291,19.8199,19.8199,49953.0
2017-12-07 10:00:00,21.63,21.67,21.63,21.66,116547.0,19.8199,19.8565,19.8199,19.8474,116547.0
2017-12-07 10:05:00,21.65,21.65,21.6,21.62,70478.0,19.8382,19.8382,19.7924,19.8107,70478.0
2017-12-07 10:10:00,21.62,21.62,21.6,21.61,444072.0,19.8107,19.8107,19.7924,19.8016,444072.0
2017-12-07 10:15:00,21.61,21.62,21.53,21.54,262735.0,19.8016,19.8107,19.7283,19.7374,262735.0
2017-12-07 10:20:00,21.54,21.59,21.53,21.59,81694.0,19.7374,19.7832,19.7283,19.7832,81694.0
2017-12-07 10:25:00,21.59,21.62,21.58,21.6,93420.0,19.7832,19.8107,19.7741,19.7924,93420.0
2017-12-07 10:30:00,21.6,21.64,21.6,21.61,38836.0,19.7924,19.8291,19.7924,19.8016,38836.0
2017-12-07 10:35:00,21.6,21.63,21.6,21.61,83259.0,19.7924,19.8199,19.7924,19.8016,83259.0
2017-12-07 10:40:00,21.61,21.66,21.61,21.65,90751.0,19.8016,19.8474,19.8016,19.8382,90751.0
2017-12-07 10:45:00,21.65,21.65,21.63,21.65,83406.0,19.8382,19.8382,19.8199,19.8382,83406.0
2017-12-07 10:50:00,21.65,21.66,21.63,21.66,84230.0,19.8382,19.8474,19.8199,19.8474,84230.0
2017-12-07 10:55:00,21.66,21.68,21.66,21.68,23486.0,19.8474,19.8657,19.8474,19.8657,23486.0
2017-12-07 11:00:00,21.68,21.68,21.65,21.65,64397.0,19.8657,19.8657,19.8382,19.8382,64397.0
2017-12-07 11:05:00,21.65,21.67,21.65,21.67,25806.0,19.8382,19.8565,19.8382,19.8565,25806.0
2017-12-07 11:10:00,21.67,21.69,21.67,21.68,142100.0,19.8565,19.8749,19.8565,19.8657,142100.0
2017-12-07 11:15:00,21.68,21.68,21.67,21.67,64726.0,19.8657,19.8657,19.8565,19.8565,64726.0
2017-12-07 11:20:00,21.68,21.68,21.67,21.68,26349.0,19.8657,19.8657,19.8565,19.8657,26349.0
2017-12-07 11:25:00,21.67,21.69,21.67,21.68,48451.0,19.8565,19.8749,19.8565,19.8657,48451.0
2017-12-07 11:30:00,21.69,21.69,21.63,21.63,96078.0,19.8749,19.8749,19.8199,19.8199,96078.0
2017-12-07 11:35:00,21.62,21.63,21.61,21.63,45323.0,19.8107,19.8199,19.8016,19.8199,45323.0
2017-12-07 11:40:00,21.63,21.64,21.62,21.64,89505.0,19.8199,19.8291,19.8107,19.8291,89505.0
2017-12-07 11:45:00,21.65,21.65,21.63,21.64,32400.0,19.8382,19.8382,19.8199,19.8291,32400.0
2017-12-07 11:50:00,21.63,21.63,21.61,21.62,62134.0,19.8199,19.8199,19.8016,19.8107,62134.0
2017-12-07 11:55:00,21.62,21.64,21.62,21.64,26100.0,19.8107,19.8291,19.8107,19.8291,26100.0
2017-12-07 12:00:00,21.64,21.65,21.63,21.64,79364.0,19.8291,19.8382,19.8199,19.8291,79364.0
2017-12-07 12:05:00,21.65,21.65,21.63,21.63,7790.0,19.8382,19.8382,19.8199,19.8199,7790.0
2017-12-07 12:10:00,21.62,21.62,21.62,21.62,57167.0,19.8107,19.8107,19.8107,19.8107,57167.0
2017-12-07 12:15:00,21.63,21.63,21.61,21.62,79173.0,19.8199,19.8199,19.8016,19.8107,79173.0
2017-12-07 12:20:00,21.62,21.66,21.62,21.64,39569.0,19.8107,19.8474,19.8107,19.8291,39569.0
2017-12-07 12:25:00,21.64,21.64,21.64,21.64,21548.0,19.8291,19.8291,19.8291,19.8291,21548.0
2017-12-07 12:30:00,21.64,21.65,21.63,21.65,32185.0,19.8291,19.8382,19.8199,19.8382,32185.0
2017-12-07 12:35:00,21.66,21.66,21.65,21.66,34763.0,19.8474,19.8474,19.8382,19.8474,34763.0
2017-12-07 12:40:00,21.66,21.67,21.66,21.66,12460.0,19.8474,19.8565,19.8474,19.8474,12460.0
2017-12-07 12:45:00,21.66,21.66,21.65,21.65,31633.0,19.8474,19.8474,19.8382,19.8382,31633.0
2017-12-07 12:50:00,21.65,21.65,21.64,21.65,9800.0,19.8382,19.8382,19.8291,19.8382,9800.0
2017-12-07 12:55:00,21.65,21.65,21.63,21.63,31238.0,19.8382,19.8382,19.8199,19.8199,31238.0
2017-12-07 13:00:00,21.63,21.66,21.63,21.65,42283.0,19.8199,19.8474,19.8199,19.8382,42283.0
2017-12-07 13:05:00,21.64,21.64,21.64,21.64,18700.0,19.8291,19.8291,19.8291,19.8291,18700.0
2017-12-07 13:10:00,21.65,21.65,21.63,21.63,20700.0,19.8382,19.8382,19.8199,19.8199,20700.0
2017-12-07 13:15:00,21.64,21.65,21.64,21.65,37058.0,19.8291,19.8382,19.8291,19.8382,37058.0
2017-12-07 13:20:00,21.65,21.65,21.65,21.65,5982.0,19.8382,19.8382,19.8382,19.8382,5982.0
2017-12-07 13:25:00,21.66,21.66,21.62,21.62,60813.0,19.8474,19.8474,19.8107,19.8107,60813.0
2017-12-07 13:30:00,21.63,21.65,21.63,21.65,11883.0,19.8199,19.8382,19.8199,19.8382,11883.0
2017-12-07 13:35:00,21.64,21.65,21.64,21.64,20515.0,19.8291,19.8382,19.8291,19.8291,20515.0
2017-12-07 13:40:00,21.63,21.64,21.63,21.64,21381.0,19.8199,19.8291,19.8199,19.8291,21381.0
2017-12-07 13:45:00,21.64,21.64,21.63,21.63,36873.0,19.8291,19.8291,19.8199,19.8199,36873.0
2017-12-07 13:50:00,21.63,21.64,21.63,21.64,65212.0,19.8199,19.8291,19.8199,19.8291,65212.0
2017-12-07 13:55:00,21.64,21.64,21.64,21.64,22107.0,19.8291,19.8291,19.8291,19.8291,22107.0
2017-12-07 14:00:00,21.64,21.64,21.61,21.61,42156.0,19.8291,19.8291,19.8016,19.8016,42156.0
2017-12-07 14:05:00,21.61,21.63,21.6,21.62,30981.0,19.8016,19.8199,19.7924,19.8107,30981.0
2017-12-07 14:10:00,21.62,21.62,21.59,21.59,32030.0,19.8107,19.8107,19.7832,19.7832,32030.0
2017-12-07 14:15:00,21.58,21.58,21.56,21.56,75097.0,19.7741,19.7741,19.7557,19.7557,75097.0
2017-12-07 14:20:00,21.55,21.57,21.54,21.55,48266.0,19.7466,19.7649,19.7374,19.7466,48266.0
2017-12-07 14:25:00,21.55,21.56,21.54,21.54,37293.0,19.7466,19.7557,19.7374,19.7374,37293.0
2017-12-07 14:30:00,21.53,21.54,21.51,21.51,132907.0,19.7283,19.7374,19.7099,19.7099,132907.0
2017-12-07 14:35:00,21.51,21.51,21.5,21.51,158911.0,19.7099,19.7099,19.7008,19.7099,158911.0
2017-12-07 14:40:00,21.51,21.53,21.51,21.51,100694.0,19.7099,19.7283,19.7099,19.7099,100694.0
2017-12-07 14:45:00,21.51,21.51,21.49,21.49,64061.0,19.7099,19.7099,19.6916,19.6916,64061.0
2017-12-07 14:50:00,21.49,21.5,21.49,21.5,83810.0,19.6916,19.7008,19.6916,19.7008,83810.0
2017-12-07 14:55:00,21.5,21.5,21.49,21.5,48100.0,19.7008,19.7008,19.6916,19.7008,48100.0
2017-12-07 15:00:00,21.5,21.52,21.5,21.51,56653.0,19.7008,19.7191,19.7008,19.7099,56653.0
2017-12-07 15:05:00,21.51,21.52,21.5,21.5,57421.0,19.7099,19.7191,19.7008,19.7008,57421.0
2017-12-07 15:10:00,21.5,21.5,21.49,21.49,134097.0,19.7008,19.7008,19.6916,19.6916,134097.0
2017-12-07 15:15:00,21.49,21.49,21.47,21.47,32552.0,19.6916,19.6916,19.6733,19.6733,32552.0
2017-12-07 15:20:00,21.48,21.49,21.47,21.47,48791.0,19.6824,19.6916,19.6733,19.6733,48791.0
2017-12-07 15:25:00,21.47,21.49,21.47,21.48,48683.0,19.6733,19.6916,19.6733,19.6824,48683.0
2017-12-07 15:30:00,21.47,21.49,21.47,21.49,93097.0,19.6733,19.6916,19.6733,19.6916,93097.0
2017-12-07 15:35:00,21.49,21.5,21.49,21.5,48484.0,19.6916,19.7008,19.6916,19.7008,48484.0
2017-12-07 15:40:00,21.5,21.53,21.5,21.53,55782.0,19.7008,19.7283,19.7008,19.7283,55782.0
2017-12-07 15:45:00,21.53,21.55,21.52,21.54,146548.0,19.7283,19.7466,19.7191,19.7374,146548.0
2017-12-07 15:50:00,21.54,21.57,21.54,21.57,163073.0,19.7374,19.7649,19.7374,19.7649,163073.0
2017-12-07 15:55:00,21.57,21.6,21.56,21.57,633195.0,19.7649,19.7924,19.7557,19.7649,633195.0
2017-12-08 09:30:00,21.6,21.69,21.59,21.69,165506.0,19.7924,19.8749,19.7832,19.8749,165506.0
2017-12-08 09:35:00,21.68,21.81,21.67,21.8,296762.0,19.8657,19.9848,19.8565,19.9757,296762.0
2017-12-08 09:40:00,21.79,21.81,21.71,21.74,177013.0,19.9665,19.9848,19.8932,19.9207,177013.0
2017-12-08 09:45:00,21.75,21.75,21.7,21.72,171028.0,19.9298,19.9298,19.884,19.9024,171028.0
2017-12-08 09:50:00,21.72,21.74,21.68,21.74,118439.0,19.9024,19.9207,19.8657,19.9207,118439.0
2017-12-08 09:55:00,21.74,21.75,21.69,21.72,157247.0,19.9207,19.9298,19.8749,19.9024,157247.0
2017-12-08 10:00:00,21.73,21.74,21.7,21.71,80446.0,19.9115,19.9207,19.884,19.8932,80446.0
2017-12-08 10:05:00,21.72,21.72,21.7,21.72,41560.0,19.9024,19.9024,19.884,19.9024,41560.0
2017-12-08 10:10:00,21.72,21.72,21.69,21.72,45957.0,19.9024,19.9024,19.8749,19.9024,45957.0
2017-12-08 10:15:00,21.72,21.74,21.7,21.7,58119.0,19.9024,19.9207,19.884,19.884,58119.0
2017-12-08 10:20:00,21.7,21.7,21.68,21.69,47412.0,19.884,19.884,19.8657,19.8749,47412.0
2017-12-08 10:25:00,21.69,21.69,21.66,21.67,95970.0,19.8749,19.8749,19.8474,19.8565,95970.0
2017-12-08 10:30:00,21.67,21.69,21.65,21.69,153281.0,19.8565,19.8749,19.8382,19.8749,153281.0
2017-12-08 10:35:00,21.69,21.69,21.68,21.68,30057.0,19.8749,19.8749,19.8657,19.8657,30057.0
2017-12-08 10:40:00,21.68,21.68,21.66,21.66,62853.0,19.8657,19.8657,19.8474,19.8474,62853.0
2017-12-08 10:45:00,21.67,21.67,21.65,21.65,24700.0,19.8565,19.8565,19.8382,19.8382,24700.0
2017-12-08 10:50:00,21.65,21.67,21.64,21.67,103720.0,19.8382,19.8565,19.8291,19.8565,103720.0
2017-12-08 10:55:00,21.66,21.66,21.63,21.64,53211.0,19.8474,19.8474,19.8199,19.8291,53211.0
2017-12-08 11:00:00,21.65,21.66,21.64,21.65,25684.0,19.8382,19.8474,19.8291,19.8382,25684.0
2017-12-08 11:05:00,21.64,21.66,21.64,21.64,35196.0,19.8291,19.8474,19.8291,19.8291,35196.0
2017-12-08 11:10:00,21.64,21.69,21.64,21.68,86517.0,19.8291,19.8749,19.8291,19.8657,86517.0
2017-12-08 11:15:00,21.67,21.7,21.67,21.7,32166.0,19.8565,19.884,19.8565,19.884,32166.0
2017-12-08 11:20:00,21.7,21.71,21.68,21.71,17800.0,19.884,19.8932,19.8657,19.8932,17800.0
2017-12-08 11:25:00,21.71,21.71,21.7,21.7,18800.0,19.8932,19.8932,19.884,19.884,18800.0
2017-12-08 11:30:00,21.69,21.69,21.67,21.68,140727.0,19.8749,19.8749,19.8565,19.8657,140727.0
2017-12-08 11:35:00,21.68,21.69,21.67,21.67,41415.0,19.8657,19.8749,19.8565,19.8565,41415.0
2017-12-08 11:40:00,21.66,21.7,21.66,21.7,88460.0,19.8474,19.884,19.8474,19.884,88460.0
2017-12-08 11:45:00,21.7,21.7,21.68,21.69,50808.0,19.884,19.884,19.8657,19.8749,50808.0
2017-12-08 11:50:00,21.68,21.7,21.68,21.69,31629.0,19.8657,19.884,19.8657,19.8749,31629.0
2017-12-08 11:55:00,21.68,21.69,21.67,21.68,12500.0,19.8657,19.8749,19.8565,19.8657,12500.0
2017-12-08 12:00:00,21.68,21.69,21.67,21.67,21193.0,19.8657,19.8749,19.8565,19.8565,21193.0
2017-12-08 12:05:00,21.67,21.67,21.67,21.67,11278.0,19.8565,19.8565,19.8565,19.8565,11278.0
2017-12-08 12:10:00,21.66,21.66,21.65,21.66,8715.0,19.8474,19.8474,19.8382,19.8474,8715.0
2017-12-08 12:15:00,21.66,21.66,21.65,21.66,600.0,19.8474,19.8474,19.8382,19.8474,600.0
2017-12-08 12:20:00,21.66,21.66,21.64,21.64,14293.0,19.8474,19.8474,19.8291,19.8291,14293.0
2017-12-08 12:25:00,21.65,21.66,21.65,21.66,16842.0,19.8382,19.8474,19.8382,19.8474,16842.0
2017-12-08 12:30:00,21.65,21.65,21.61,21.62,36882.0,19.8382,19.8382,19.8016,19.8107,36882.0
2017-12-08 12:35:00,21.62,21.64,21.62,21.63,32533.0,19.8107,19.8291,19.8107,19.8199,32533.0
2017-12-08 12:40:00,21.63,21.63,21.63,21.63,900.0,19.8199,19.8199,19.8199,19.8199,900.0
2017-12-08 12:45:00,21.63,21.64,21.63,21.64,64914.0,19.8199,19.8291,19.8199,19.8291,64914.0
2017-12-08 12:50:00,21.63,21.63,21.62,21.62,51720.0,19.8199,19.8199,19.8107,19.8107,51720.0
2017-12-08 12:55:00,21.62,21.63,21.61,21.63,38953.0,19.8107,19.8199,19.8016,19.8199,38953.0
2017-12-08 13:00:00,21.62,21.63,21.62,21.63,2230.0,19.8107,19.8199,19.8107,19.8199,2230.0
2017-12-08 13:05:00,21.63,21.63,21.62,21.62,24676.0,19.8199,19.8199,19.8107,19.8107,24676.0
2017-12-08 13:10:00,21.61,21.61,21.59,21.6,54772.0,19.8016,19.8016,19.7832,19.7924,54772.0
2017-12-08 13:15:00,21.6,21.61,21.59,21.59,9437.0,19.7924,19.8016,19.7832,19.7832,9437.0
2017-12-08 13:20:00,21.6,21.6,21.59,21.59,66866.0,19.7924,19.7924,19.7832,19.7832,66866.0
2017-12-08 13:25:00,21.59,21.59,21.57,21.57,32685.0,19.7832,19.7832,19.7649,19.7649,32685.0
2017-12-08 13:30:00,21.58,21.6,21.58,21.59,45999.0,19.7741,19.7924,19.7741,19.7832,45999.0
2017-12-08 13:35:00,21.58,21.59,21.58,21.59,73990.0,19.7741,19.7832,19.7741,19.7832,73990.0
2017-12-08 13:40:00,21.59,21.59,21.58,21.59,37112.0,19.7832,19.7832,19.7741,19.7832,37112.0
2017-12-08 13:45:00,21.59,21.6,21.59,21.59,74632.0,19.7832,19.7924,19.7832,19.7832,74632.0
2017-12-08 13:50:00,21.59,21.63,21.59,21.63,38650.0,19.7832,19.8199,19.7832,19.8199,38650.0
2017-12-08 13:55:00,21.63,21.63,21.62,21.62,3749.0,19.8199,19.8199,19.8107,19.8107,3749.0
2017-12-08 14:00:00,21.62,21.64,21.62,21.64,73848.0,19.8107,19.8291,19.8107,19.8291,73848.0
2017-12-08 14:05:00,21.64,21.64,21.62,21.62,36811.0,19.8291,19.8291,19.8107,19.8107,36811.0
2017-12-08 14:10:00,21.62,21.62,21.62,21.62,13394.0,19.8107,19.8107,19.8107,19.8107,13394.0
2017-12-08 14:15:00,21.62,21.62,21.62,21.62,0.0,19.8107,19.8107,19.8107,19.8107,0.0
2017-12-08 14:20:00,21.63,21.63,21.63,21.63,1000.0,19.8199,19.8199,19.8199,19.8199,1000.0
2017-12-08 14:25:00,21.62,21.63,21.62,21.63,53368.0,19.8107,19.8199,19.8107,19.8199,53368.0
2017-12-08 14:30:00,21.64,21.66,21.64,21.66,21181.0,19.8291,19.8474,19.8291,19.8474,21181.0
2017-12-08 14:35:00,21.67,21.67,21.66,21.66,11689.0,19.8565,19.8565,19.8474,19.8474,11689.0
2017-12-08 14:40:00,21.65,21.66,21.64,21.66,35069.0,19.8382,19.8474,19.8291,19.8474,35069.0
2017-12-08 14:45:00,21.65,21.66,21.65,21.65,21712.0,19.8382,19.8474,19.8382,19.8382,21712.0
2017-12-08 14:50:00,21.65,21.65,21.65,21.65,6000.0,19.8382,19.8382,19.8382,19.8382,6000.0
2017-12-08 14:55:00,21.65,21.66,21.65,21.66,35510.0,19.8382,19.8474,19.8382,19.8474,35510.0
2017-12-08 15:00:00,21.66,21.68,21.66,21.67,21474.0,19.8474,19.8657,19.8474,19.8565,21474.0
2017-12-08 15:05:00,21.67,21.69,21.67,21.67,35914.0,19.8565,19.8749,19.8565,19.8565,35914.0
2017-12-08 15:10:00,21.67,21.68,21.66,21.67,25368.0,19.8565,19.8657,19.8474,19.8565,25368.0
2017-12-08 15:15:00,21.67,21.68,21.67,21.67,20180.0,19.8565,19.8657,19.8565,19.8565,20180.0
2017-12-08 15:20:00,21.67,21.68,21.67,21.68,23800.0,19.8565,19.8657,19.8565,19.8657,23800.0
2017-12-08 15:25:00,21.69,21.69,21.68,21.68,21313.0,19.8749,19.8749,19.8657,19.8657,21313.0
2017-12-08 15:30:00,21.68,21.69,21.68,21.68,18000.0,19.8657,19.8749,19.8657,19.8657,18000.0
2017-12-08 15:35:00,21.68,21.68,21.64,21.65,227101.0,19.8657,19.8657,19.8291,19.8382,227101.0
2017-12-08 15:40:00,21.65,21.65,21.63,21.63,65457.0,19.8382,19.8382,19.8199,19.8199,65457.0
2017-12-08 15:45:00,21.63,21.65,21.63,21.64,89601.0,19.8199,19.8382,19.8199,19.8291,89601.0
2017-12-08 15:50:00,21.64,21.65,21.63,21.64,82617.0,19.8291,19.8382,19.8199,19.8291,82617.0
2017-12-08 15:55:00,21.64,21.7,21.62,21.68,692330.0,19.8291,19.884,19.8107,19.8657,692330.0
2017-12-11 09:30:00,21.57,21.61,21.55,21.61,248819.0,19.7649,19.8016,19.7466,19.8016,248819.0
2017-12-11 09:35:00,21.61,21.75,21.61,21.75,207963.0,19.8016,19.9298,19.8016,19.9298,207963.0
2017-12-11 09:40:00,21.75,21.81,21.73,21.8,190294.0,19.9298,19.9848,19.9115,19.9757,190294.0
2017-12-11 09:45:00,21.79,21.79,21.7,21.73,147715.0,19.9665,19.9665,19.884,19.9115,147715.0
2017-12-11 09:50:00,21.74,21.76,21.72,21.72,74154.0,19.9207,19.939,19.9024,19.9024,74154.0
2017-12-11 09:55:00,21.72,21.76,21.72,21.76,74386.0,19.9024,19.939,19.9024,19.939,74386.0
2017-12-11 10:00:00,21.76,21.76,21.69,21.7,98348.0,19.939,19.939,19.8749,19.884,98348.0
2017-12-11 10:05:00,21.7,21.73,21.69,21.69,89416.0,19.884,19.9115,19.8749,19.8749,89416.0
2017-12-11 10:10:00,21.69,21.71,21.67,21.68,98457.0,19.8749,19.8932,19.8565,19.8657,98457.0
2017-12-11 10:15:00,21.68,21.69,21.66,21.67,56273.0,19.8657,19.8749,19.8474,19.8565,56273.0
2017-12-11 10:20:00,21.67,21.69,21.67,21.68,72376.0,19.8565,19.8749,19.8565,19.8657,72376.0
2017-12-11 10:25:00,21.67,21.68,21.64,21.66,81713.0,19.8565,19.8657,19.8291,19.8474,81713.0
2017-12-11 10:30:00,21.66,21.67,21.62,21.62,106728.0,19.8474,19.8565,19.8107,19.8107,106728.0
2017-12-11 10:35:00,21.61,21.63,21.6,21.62,86804.0,19.8016,19.8199,19.7924,19.8107,86804.0
2017-12-11 10:40:00,21.62,21.64,21.62,21.63,71605.0,19.8107,19.8291,19.8107,19.8199,71605.0
2017-12-11 10:45:00,21.62,21.62,21.58,21.58,83700.0,19.8107,19.8107,19.7741,19.7741,83700.0
2017-12-11 10:50:00,21.58,21.61,21.58,21.6,108487.0,19.7741,19.8016,19.7741,19.7924,108487.0
2017-12-11 10:55:00,21.61,21.62,21.59,21.6,77748.0,19.8016,19.8107,19.7832,19.7924,77748.0
2017-12-11 11:00:00,21.6,21.64,21.6,21.64,86783.0,19.7924,19.8291,19.7924,19.8291,86783.0
2017-12-11 11:05:00,21.64,21.65,21.63,21.65,29017.0,19.8291,19.8382,19.8199,19.8382,29017.0
2017-12-11 11:10:00,21.64,21.65,21.62,21.64,41455.0,19.8291,19.8382,19.8107,19.8291,41455.0
2017-12-11 11:15:00,21.64,21.64,21.61,21.62,85961.0,19.8291,19.8291,19.8016,19.8107,85961.0
2017-12-11 11:20:00,21.62,21.62,21.58,21.59,47883.0,19.8107,19.8107,19.7741,19.7832,47883.0
2017-12-11 11:25:00,21.58,21.58,21.57,21.57,45427.0,19.7741,19.7741,19.7649,19.7649,45427.0
2017-12-11 11:30:00,21.57,21.58,21.56,21.57,59408.0,19.7649,19.7741,19.7557,19.7649,59408.0
2017-12-11 11:35:00,21.57,21.58,21.56,21.58,167786.0,19.7649,19.7741,19.7557,19.7741,167786.0
2017-12-11 11:40:00,21.58,21.6,21.58,21.59,74967.0,19.7741,19.7924,19.7741,19.7832,74967.0
2017-12-11 11:45:00,21.59,21.6,21.58,21.59,19900.0,19.7832,19.7924,19.7741,19.7832,19900.0
2017-12-11 11:50:00,21.58,21.6,21.58,21.6,16751.0,19.7741,19.7924,19.7741,19.7924,16751.0
2017-12-11 11:55:00,21.59,21.6,21.58,21.6,82235.0,19.7832,19.7924,19.7741,19.7924,82235.0
2017-12-11 12:00:00,21.6,21.6,21.59,21.6,28260.0,19.7924,19.7924,19.7832,19.7924,28260.0
2017-12-11 12:05:00,21.6,21.64,21.6,21.64,86014.0,19.7924,19.8291,19.7924,19.8291,86014.0
2017-12-11 12:10:00,21.63,21.63,21.61,21.63,25356.0,19.8199,19.8199,19.8016,19.8199,25356.0
2017-12-11 12:15:00,21.63,21.65,21.63,21.64,58451.0,19.8199,19.8382,19.8199,19.8291,58451.0
2017-12-11 12:20:00,21.64,21.64,21.64,21.64,33943.0,19.8291,19.8291,19.8291,19.8291,33943.0
2017-12-11 12:25:00,21.64,21.64,21.6,21.62,59501.0,19.8291,19.8291,19.7924,19.8107,59501.0
2017-12-11 12:30:00,21.62,21.63,21.62,21.63,52446.0,19.8107,19.8199,19.8107,19.8199,52446.0
2017-12-11 12:35:00,21.63,21.63,21.61,21.62,18737.0,19.8199,19.8199,19.8016,19.8107,18737.0
2017-12-11 12:40:00,21.62,21.62,21.6,21.61,42111.0,19.8107,19.8107,19.7924,19.8016,42111.0
2017-12-11 12:45:00,21.61,21.64,21.61,21.64,27591.0,19.8016,19.8291,19.8016,19.8291,27591.0
2017-12-11 12:50:00,21.64,21.64,21.61,21.62,21733.0,19.8291,19.8291,19.8016,19.8107,21733.0
2017-12-11 12:55:00,21.61,21.65,21.61,21.64,52264.0,19.8016,19.8382,19.8016,19.8291,52264.0
2017-12-11 13:00:00,21.63,21.63,21.63,21.63,36294.0,19.8199,19.8199,19.8199,19.8199,36294.0
2017-12-11 13:05:00,21.63,21.64,21.62,21.62,29168.0,19.8199,19.8291,19.8107,19.8107,29168.0
2017-12-11 13:10:00,21.61,21.63,21.61,21.63,23100.0,19.8016,19.8199,19.8016,19.8199,23100.0
2017-12-11 13:15:00,21.63,21.63,21.6,21.61,40409.0,19.8199,19.8199,19.7924,19.8016,40409.0
2017-12-11 13:20:00,21.61,21.61,21.59,21.6,63858.0,19.8016,19.8016,19.7832,19.7924,63858.0
2017-12-11 13:25:00,21.6,21.6,21.58,21.58,64775.0,19.7924,19.7924,19.7741,19.7741,64775.0
2017-12-11 13:30:00,21.58,21.59,21.57,21.57,27327.0,19.7741,19.7832,19.7649,19.7649,27327.0
2017-12-11 13:35:00,21.57,21.58,21.57,21.57,9420.0,19.7649,19.7741,19.7649,19.7649,9420.0
2017-12-11 13:40:00,21.57,21.59,21.57,21.59,48620.0,19.7649,19.7832,19.7649,19.7832,48620.0
2017-12-11 13:45:00,21.59,21.6,21.58,21.6,32293.0,19.7832,19.7924,19.7741,19.7924,32293.0
2017-12-11 13:50:00,21.6,21.61,21.59,21.6,23577.0,19.7924,19.8016,19.7832,19.7924,23577.0
2017-12-11 13:55:00,21.61,21.61,21.6,21.6,17166.0,19.8016,19.8016,19.7924,19.7924,17166.0
2017-12-11 14:00:00,21.61,21.62,21.59,21.6,44989.0,19.8016,19.8107,19.7832,19.7924,44989.0
2017-12-11 14:05:00,21.6,21.6,21.58,21.58,17611.0,19.7924,19.7924,19.7741,19.7741,17611.0
2017-12-11 14:10:00,21.58,21.58,21.58,21.58,24216.0,19.7741,19.7741,19.7741,19.7741,24216.0
2017-12-11 14:15:00,21.58,21.58,21.57,21.57,36053.0,19.7741,19.7741,19.7649,19.7649,36053.0
2017-12-11 14:20:00,21.56,21.56,21.55,21.55,22798.0,19.7557,19.7557,19.7466,19.7466,22798.0
2017-12-11 14:25:00,21.55,21.55,21.5,21.5,127392.0,19.7466,19.7466,19.7008,19.7008,127392.0
2017-12-11 14:30:00,21.5,21.5,21.43,21.45,189322.0,19.7008,19.7008,19.6366,19.655,189322.0
2017-12-11 14:35:00,21.45,21.47,21.43,21.45,124738.0,19.655,19.6733,19.6366,19.655,124738.0
2017-12-11 14:40:00,21.45,21.47,21.44,21.45,107752.0,19.655,19.6733,19.6458,19.655,107752.0
2017-12-11 14:45:00,21.45,21.48,21.45,21.47,63621.0,19.655,19.6824,19.655,19.6733,63621.0
2017-12-11 14:50:00,21.47,21.48,21.47,21.47,89352.0,19.6733,19.6824,19.6733,19.6733,89352.0
2017-12-11 14:55:00,21.47,21.49,21.47,21.48,41551.0,19.6733,19.6916,19.6733,19.6824,41551.0
2017-12-11 15:00:00,21.47,21.48,21.47,21.48,6900.0,19.6733,19.6824,19.6733,19.6824,6900.0
2017-12-11 15:05:00,21.47,21.48,21.46,21.47,25892.0,19.6733,19.6824,19.6641,19.6733,25892.0
2017-12-11 15:10:00,21.47,21.47,21.45,21.47,56473.0,19.6733,19.6733,19.655,19.6733,56473.0
2017-12-11 15:15:00,21.46,21.48,21.46,21.48,18554.0,19.6641,19.6824,19.6641,19.6824,18554.0
2017-12-11 15:20:00,21.48,21.5,21.48,21.5,81899.0,19.6824,19.7008,19.6824,19.7008,81899.0
2017-12-11 15:25:00,21.5,21.5,21.49,21.49,27190.0,19.7008,19.7008,19.6916,19.6916,27190.0
2017-12-11 15:30:00,21.49,21.5,21.48,21.49,173100.0,19.6916,19.7008,19.6824,19.6916,173100.0
2017-12-11 15:35:00,21.49,21.5,21.48,21.5,137634.0,19.6916,19.7008,19.6824,19.7008,137634.0
2017-12-11 15:40:00,21.5,21.52,21.49,21.51,70547.0,19.7008,19.7191,19.6916,19.7099,70547.0
2017-12-11 15:45:00,21.51,21.51,21.5,21.5,105325.0,19.7099,19.7099,19.7008,19.7008,105325.0
2017-12-11 15:50:00,21.5,21.52,21.49,21.5,194190.0,19.7008,19.7191,19.6916,19.7008,194190.0
2017-12-11 15:55:00,21.5,21.52,21.49,21.52,334774.0,19.7008,19.7191,19.6916,19.7191,334774.0
2017-12-12 09:30:00,21.4,21.45,21.39,21.43,331607.0,19.6091,19.655,19.6,19.6366,331607.0
2017-12-12 09:35:00,21.42,21.42,21.37,21.38,108195.0,19.6275,19.6275,19.5816,19.5908,108195.0
2017-12-12 09:40:00,21.38,21.39,21.37,21.39,62845.0,19.5908,19.6,19.5816,19.6,62845.0
2017-12-12 09:45:00,21.38,21.38,21.35,21.36,90692.0,19.5908,19.5908,19.5633,19.5725,90692.0
2017-12-12 09:50:00,21.35,21.38,21.33,21.38,83046.0,19.5633,19.5908,19.545,19.5908,83046.0
2017-12-12 09:55:00,21.37,21.37,21.34,21.36,51720.0,19.5816,19.5816,19.5542,19.5725,51720.0
2017-12-12 10:00:00,21.36,21.4,21.36,21.39,134421.0,19.5725,19.6091,19.5725,19.6,134421.0
2017-12-12 10:05:00,21.38,21.39,21.36,21.36,37510.0,19.5908,19.6,19.5725,19.5725,37510.0
2017-12-12 10:10:00,21.36,21.36,21.32,21.33,148428.0,19.5725,19.5725,19.5358,19.545,148428.0
2017-12-12 10:15:00,21.32,21.36,21.32,21.36,100909.0,19.5358,19.5725,19.5358,19.5725,100909.0
2017-12-12 10:20:00,21.35,21.36,21.34,21.35,103739.0,19.5633,19.5725,19.5542,19.5633,103739.0
2017-12-12 10:25:00,21.35,21.37,21.35,21.35,121732.0,19.5633,19.5816,19.5633,19.5633,121732.0
2017-12-12 10:30:00,21.35,21.36,21.32,21.32,162624.0,19.5633,19.5725,19.5358,19.5358,162624.0
2017-12-12 10:35:00,21.32,21.33,21.3,21.3,124516.0,19.5358,19.545,19.5175,19.5175,124516.0
2017-12-12 10:40:00,21.29,21.31,21.27,21.31,77659.0,19.5083,19.5267,19.49,19.5267,77659.0
2017-12-12 10:45:00,21.31,21.34,21.31,21.34,67120.0,19.5267,19.5542,19.5267,19.5542,67120.0
2017-12-12 10:50:00,21.34,21.35,21.33,21.34,66608.0,19.5542,19.5633,19.545,19.5542,66608.0
2017-12-12 10:55:00,21.33,21.33,21.31,21.32,35549.0,19.545,19.545,19.5267,19.5358,35549.0
2017-12-12 11:00:00,21.31,21.33,21.31,21.33,33330.0,19.5267,19.545,19.5267,19.545,33330.0
2017-12-12 11:05:00,21.33,21.35,21.33,21.34,78298.0,19.545,19.5633,19.545,19.5542,78298.0
2017-12-12 11:10:00,21.34,21.35,21.33,21.33,21121.0,19.5542,19.5633,19.545,19.545,21121.0
2017-12-12 11:15:00,21.33,21.34,21.32,21.33,46481.0,19.545,19.5542,19.5358,19.545,46481.0
2017-12-12 11:20:00,21.33,21.34,21.33,21.33,58801.0,19.545,19.5542,19.545,19.545,58801.0
2017-12-12 11:25:00,21.33,21.36,21.33,21.36,68612.0,19.545,19.5725,19.545,19.5725,68612.0
2017-12-12 11:30:00,21.36,21.36,21.31,21.31,46328.0,19.5725,19.5725,19.5267,19.5267,46328.0
2017-12-12 11:35:00,21.31,21.32,21.31,21.31,32857.0,19.5267,19.5358,19.5267,19.5267,32857.0
2017-12-12 11:40:00,21.31,21.33,21.31,21.33,41559.0,19.5267,19.545,19.5267,19.545,41559.0
2017-12-12 11:45:00,21.32,21.32,21.3,21.3,26947.0,19.5358,19.5358,19.5175,19.5175,26947.0
2017-12-12 11:50:00,21.3,21.3,21.3,21.3,495.0,19.5175,19.5175,19.5175,19.5175,495.0
2017-12-12 11:55:00,21.3,21.32,21.3,21.32,46645.0,19.5175,19.5358,19.5175,19.5358,46645.0
2017-12-12 12:00:00,21.32,21.32,21.3,21.31,54474.0,19.5358,19.5358,19.5175,19.5267,54474.0
2017-12-12 12:05:00,21.31,21.31,21.31,21.31,60080.0,19.5267,19.5267,19.5267,19.5267,60080.0
2017-12-12 12:10:00,21.31,21.33,21.31,21.31,43018.0,19.5267,19.545,19.5267,19.5267,43018.0
2017-12-12 12:15:00,21.31,21.31,21.3,21.3,52175.0,19.5267,19.5267,19.5175,19.5175,52175.0
2017-12-12 12:20:00,21.3,21.31,21.3,21.31,21500.0,19.5175,19.5267,19.5175,19.5267,21500.0
2017-12-12 12:25:00,21.31,21.42,21.31,21.4,199776.0,19.5267,19.6275,19.5267,19.6091,199776.0
2017-12-12 12:30:00,21.4,21.41,21.35,21.36,131816.0,19.6091,19.6183,19.5633,19.5725,131816.0
2017-12-12 12:35:00,21.36,21.36,21.34,21.36,54291.0,19.5725,19.5725,19.5542,19.5725,54291.0
2017-12-12 12:40:00,21.37,21.38,21.37,21.38,5500.0,19.5816,19.5908,19.5816,19.5908,5500.0
2017-12-12 12:45:00,21.38,21.38,21.35,21.36,81494.0,19.5908,19.5908,19.5633,19.5725,81494.0
2017-12-12 12:50:00,21.36,21.37,21.34,21.35,65872.0,19.5725,19.5816,19.5542,19.5633,65872.0
2017-12-12 12:55:00,21.35,21.36,21.34,21.36,33993.0,19.5633,19.5725,19.5542,19.5725,33993.0
2017-12-12 13:00:00,21.36,21.38,21.36,21.38,40078.0,19.5725,19.5908,19.5725,19.5908,40078.0
2017-12-12 13:05:00,21.38,21.4,21.38,21.4,23017.0,19.5908,19.6091,19.5908,19.6091,23017.0
2017-12-12 13:10:00,21.4,21.41,21.38,21.39,53870.0,19.6091,19.6183,19.5908,19.6,53870.0
2017-12-12 13:15:00,21.39,21.41,21.39,21.4,79887.0,19.6,19.6183,19.6,19.6091,79887.0
2017-12-12 13:20:00,21.4,21.41,21.39,21.39,51970.0,19.6091,19.6183,19.6,19.6,51970.0
2017-12-12 13:25:00,21.38,21.38,21.36,21.37,37348.0,19.5908,19.5908,19.5725,19.5816,37348.0
2017-12-12 13:30:00,21.38,21.4,21.38,21.4,23243.0,19.5908,19.6091,19.5908,19.6091,23243.0
2017-12-12 13:35:00,21.4,21.4,21.39,21.39,13874.0,19.6091,19.6091,19.6,19.6,13874.0
2017-12-12 13:40:00,21.39,21.4,21.38,21.38,40294.0,19.6,19.6091,19.5908,19.5908,40294.0
2017-12-12 13:45:00,21.37,21.37,21.36,21.37,55795.0,19.5816,19.5816,19.5725,19.5816,55795.0
2017-12-12 13:50:00,21.37,21.38,21.36,21.37,35843.0,19.5816,19.5908,19.5725,19.5816,35843.0
2017-12-12 13:55:00,21.37,21.38,21.36,21.38,92001.0,19.5816,19.5908,19.5725,19.5908,92001.0
2017-12-12 14:00:00,21.37,21.37,21.36,21.37,17107.0,19.5816,19.5816,19.5725,19.5816,17107.0
2017-12-12 14:05:00,21.36,21.39,21.36,21.39,56411.0,19.5725,19.6,19.5725,19.6,56411.0
2017-12-12 14:10:00,21.38,21.38,21.36,21.37,14296.0,19.5908,19.5908,19.5725,19.5816,14296.0
2017-12-12 14:15:00,21.36,21.36,21.35,21.36,31453.0,19.5725,19.5725,19.5633,19.5725,31453.0
2017-12-12 14:20:00,21.36,21.37,21.34,21.36,86371.0,19.5725,19.5816,19.5542,19.5725,86371.0
2017-12-12 14:25:00,21.35,21.35,21.34,21.34,17112.0,19.5633,19.5633,19.5542,19.5542,17112.0
2017-12-12 14:30:00,21.33,21.35,21.33,21.35,66327.0,19.545,19.5633,19.545,19.5633,66327.0
2017-12-12 14:35:00,21.35,21.38,21.34,21.38,57717.0,19.5633,19.5908,19.5542,19.5908,57717.0
2017-12-12 14:40:00,21.38,21.4,21.38,21.39,32782.0,19.5908,19.6091,19.5908,19.6,32782.0
2017-12-12 14:45:00,21.39,21.42,21.39,21.42,38549.0,19.6,19.6275,19.6,19.6275,38549.0
2017-12-12 14:50:00,21.43,21.44,21.42,21.43,38408.0,19.6366,19.6458,19.6275,19.6366,38408.0
2017-12-12 14:55:00,21.43,21.43,21.42,21.42,79686.0,19.6366,19.6366,19.6275,19.6275,79686.0
2017-12-12 15:00:00,21.43,21.45,21.43,21.45,74138.0,19.6366,19.655,19.6366,19.655,74138.0
2017-12-12 15:05:00,21.44,21.45,21.44,21.45,10300.0,19.6458,19.655,19.6458,19.655,10300.0
2017-12-12 15:10:00,21.45,21.45,21.43,21.43,9942.0,19.655,19.655,19.6366,19.6366,9942.0
2017-12-12 15:15:00,21.43,21.43,21.41,21.42,24767.0,19.6366,19.6366,19.6183,19.6275,24767.0
2017-12-12 15:20:00,21.42,21.42,21.38,21.4,136743.0,19.6275,19.6275,19.5908,19.6091,136743.0
2017-12-12 15:25:00,21.4,21.42,21.4,21.41,21147.0,19.6091,19.6275,19.6091,19.6183,21147.0
2017-12-12 15:30:00,21.42,21.43,21.42,21.42,61129.0,19.6275,19.6366,19.6275,19.6275,61129.0
2017-12-12 15:35:00,21.42,21.45,21.42,21.45,85295.0,19.6275,19.655,19.6275,19.655,85295.0
2017-12-12 15:40:00,21.45,21.45,21.42,21.42,66769.0,19.655,19.655,19.6275,19.6275,66769.0
2017-12-12 15:45:00,21.42,21.43,21.41,21.42,107357.0,19.6275,19.6366,19.6183,19.6275,107357.0
2017-12-12 15:50:00,21.42,21.44,21.42,21.43,115429.0,19.6275,19.6458,19.6275,19.6366,115429.0
2017-12-12 15:55:00,21.43,21.45,21.4,21.41,693508.0,19.6366,19.655,19.6091,19.6183,693508.0
2017-12-13 09:30:00,21.42,21.56,21.42,21.55,252448.0,19.6275,19.7557,19.6275,19.7466,252448.0
2017-12-13 09:35:00,21.54,21.54,21.51,21.51,93016.0,19.7374,19.7374,19.7099,19.7099,93016.0
2017-12-13 09:40:00,21.51,21.52,21.49,21.51,91996.0,19.7099,19.7191,19.6916,19.7099,91996.0
2017-12-13 09:45:00,21.51,21.54,21.51,21.52,125402.0,19.7099,19.7374,19.7099,19.7191,125402.0
2017-12-13 09:50:00,21.52,21.54,21.51,21.54,78783.0,19.7191,19.7374,19.7099,19.7374,78783.0
2017-12-13 09:55:00,21.54,21.56,21.53,21.54,95589.0,19.7374,19.7557,19.7283,19.7374,95589.0
2017-12-13 10:00:00,21.54,21.6,21.52,21.59,112560.0,19.7374,19.7924,19.7191,19.7832,112560.0
2017-12-13 10:05:00,21.6,21.62,21.58,21.62,45858.0,19.7924,19.8107,19.7741,19.8107,45858.0
2017-12-13 10:10:00,21.62,21.64,21.61,21.61,66237.0,19.8107,19.8291,19.8016,19.8016,66237.0
2017-12-13 10:15:00,21.61,21.63,21.6,21.61,54184.0,19.8016,19.8199,19.7924,19.8016,54184.0
2017-12-13 10:20:00,21.61,21.62,21.61,21.61,85303.0,19.8016,19.8107,19.8016,19.8016,85303.0
2017-12-13 10:25:00,21.62,21.63,21.61,21.63,23643.0,19.8107,19.8199,19.8016,19.8199,23643.0
2017-12-13 10:30:00,21.63,21.64,21.62,21.64,34572.0,19.8199,19.8291,19.8107,19.8291,34572.0
2017-12-13 10:35:00,21.65,21.65,21.63,21.63,69209.0,19.8382,19.8382,19.8199,19.8199,69209.0
2017-12-13 10:40:00,21.63,21.67,21.63,21.67,24996.0,19.8199,19.8565,19.8199,19.8565,24996.0
2017-12-13 10:45:00,21.67,21.73,21.67,21.71,78462.0,19.8565,19.9115,19.8565,19.8932,78462.0
2017-12-13 10:50:00,21.71,21.71,21.67,21.68,61466.0,19.8932,19.8932,19.8565,19.8657,61466.0
2017-12-13 10:55:00,21.68,21.74,21.68,21.74,75219.0,19.8657,19.9207,19.8657,19.9207,75219.0
2017-12-13 11:00:00,21.75,21.83,21.75,21.83,263362.0,19.9298,20.0032,19.9298,20.0032,263362.0
2017-12-13 11:05:00,21.83,21.83,21.76,21.76,124220.0,20.0032,20.0032,19.939,19.939,124220.0
2017-12-13 11:10:00,21.76,21.76,21.68,21.71,145667.0,19.939,19.939,19.8657,19.8932,145667.0
2017-12-13 11:15:00,21.71,21.74,21.7,21.74,22290.0,19.8932,19.9207,19.884,19.9207,22290.0
2017-12-13 11:20:00,21.74,21.76,21.74,21.75,47820.0,19.9207,19.939,19.9207,19.9298,47820.0
2017-12-13 11:25:00,21.75,21.75,21.7,21.72,60271.0,19.9298,19.9298,19.884,19.9024,60271.0
2017-12-13 11:30:00,21.72,21.73,21.71,21.72,51338.0,19.9024,19.9115,19.8932,19.9024,51338.0
2017-12-13 11:35:00,21.72,21.73,21.71,21.71,42924.0,19.9024,19.9115,19.8932,19.8932,42924.0
2017-12-13 11:40:00,21.71,21.73,21.7,21.73,74881.0,19.8932,19.9115,19.884,19.9115,74881.0
2017-12-13 11:45:00,21.74,21.74,21.68,21.69,44967.0,19.9207,19.9207,19.8657,19.8749,44967.0
2017-12-13 11:50:00,21.69,21.71,21.69,21.71,34068.0,19.8749,19.8932,19.8749,19.8932,34068.0
2017-12-13 11:55:00,21.71,21.72,21.68,21.69,38876.0,19.8932,19.9024,19.8657,19.8749,38876.0
2017-12-13 12:00:00,21.69,21.71,21.68,21.7,52037.0,19.8749,19.8932,19.8657,19.884,52037.0
2017-12-13 12:05:00,21.69,21.71,21.69,21.7,39326.0,19.8749,19.8932,19.8749,19.884,39326.0
2017-12-13 12:10:00,21.7,21.71,21.69,21.71,146803.0,19.884,19.8932,19.8749,19.8932,146803.0
2017-12-13 12:15:00,21.7,21.74,21.7,21.72,64745.0,19.884,19.9207,19.884,19.9024,64745.0
2017-12-13 12:20:00,21.73,21.75,21.73,21.75,42171.0,19.9115,19.9298,19.9115,19.9298,42171.0
2017-12-13 12:25:00,21.75,21.76,21.74,21.74,21109.0,19.9298,19.939,19.9207,19.9207,21109.0
2017-12-13 12:30:00,21.75,21.79,21.75,21.79,75453.0,19.9298,19.9665,19.9298,19.9665,75453.0
2017-12-13 12:35:00,21.8,21.83,21.8,21.83,171619.0,19.9757,20.0032,19.9757,20.0032,171619.0
2017-12-13 12:40:00,21.83,21.83,21.79,21.79,120145.0,20.0032,20.0032,19.9665,19.9665,120145.0
2017-12-13 12:45:00,21.8,21.82,21.77,21.82,57468.0,19.9757,19.994,19.9482,19.994,57468.0
2017-12-13 12:50:00,21.82,21.86,21.82,21.86,112062.0,19.994,20.0306,19.994,20.0306,112062.0
2017-12-13 12:55:00,21.85,21.87,21.84,21.87,68613.0,20.0215,20.0398,20.0123,20.0398,68613.0
2017-12-13 13:00:00,21.87,21.89,21.87,21.88,48512.0,20.0398,20.0581,20.0398,20.049,48512.0
2017-12-13 13:05:00,21.87,21.88,21.85,21.86,84158.0,20.0398,20.049,20.0215,20.0306,84158.0
2017-12-13 13:10:00,21.86,21.86,21.84,21.86,47485.0,20.0306,20.0306,20.0123,20.0306,47485.0
2017-12-13 13:15:00,21.86,21.88,21.85,21.88,40700.0,20.0306,20.049,20.0215,20.049,40700.0
2017-12-13 13:20:00,21.88,21.88,21.85,21.88,31742.0,20.049,20.049,20.0215,20.049,31742.0
2017-12-13 13:25:00,21.89,21.89,21.83,21.83,154976.0,20.0581,20.0581,20.0032,20.0032,154976.0
2017-12-13 13:30:00,21.83,21.86,21.83,21.86,53917.0,20.0032,20.0306,20.0032,20.0306,53917.0
2017-12-13 13:35:00,21.86,21.9,21.85,21.88,48074.0,20.0306,20.0673,20.0215,20.049,48074.0
2017-12-13 13:40:00,21.88,21.88,21.86,21.87,70459.0,20.049,20.049,20.0306,20.0398,70459.0
2017-12-13 13:45:00,21.87,21.88,21.86,21.87,28251.0,20.0398,20.049,20.0306,20.0398,28251.0
2017-12-13 13:50:00,21.87,21.91,21.87,21.89,65824.0,20.0398,20.0765,20.0398,20.0581,65824.0
2017-12-13 13:55:00,21.89,21.91,21.79,21.8,138754.0,20.0581,20.0765,19.9665,19.9757,138754.0
2017-12-13 14:00:00,21.8,22.12,21.76,21.9,295433.0,19.9757,20.2689,19.939,20.0673,295433.0
2017-12-13 14:05:00,21.9,22.08,21.9,22.02,382124.0,20.0673,20.2322,20.0673,20.1773,382124.0
2017-12-13 14:10:00,22.03,22.23,22.03,22.22,350316.0,20.1864,20.3697,20.1864,20.3605,350316.0
2017-12-13 14:15:00,22.21,22.3,22.18,22.18,406424.0,20.3514,20.4338,20.3239,20.3239,406424.0
2017-12-13 14:20:00,22.17,22.2,22.13,22.17,180762.0,20.3147,20.3422,20.278,20.3147,180762.0
2017-12-13 14:25:00,22.16,22.16,22.09,22.09,73340.0,20.3055,20.3055,20.2414,20.2414,73340.0
2017-12-13 14:30:00,22.09,22.15,22.08,22.09,205113.0,20.2414,20.2964,20.2322,20.2414,205113.0
2017-12-13 14:35:00,22.09,22.15,22.09,22.11,101028.0,20.2414,20.2964,20.2414,20.2597,101028.0
2017-12-13 14:40:00,22.11,22.17,22.1,22.13,139672.0,20.2597,20.3147,20.2506,20.278,139672.0
2017-12-13 14:45:00,22.14,22.17,22.13,22.17,91678.0,20.2872,20.3147,20.278,20.3147,91678.0
2017-12-13 14:50:00,22.17,22.26,22.17,22.25,128113.0,20.3147,20.3972,20.3147,20.388,128113.0
2017-12-13 14:55:00,22.26,22.3,22.24,22.28,222313.0,20.3972,20.4338,20.3788,20.4155,222313.0
2017-12-13 15:00:00,22.3,22.32,22.2,22.2,311487.0,20.4338,20.4521,20.3422,20.3422,311487.0
2017-12-13 15:05:00,22.2,22.24,22.2,22.23,127388.0,20.3422,20.3788,20.3422,20.3697,127388.0
2017-12-13 15:10:00,22.22,22.23,22.19,22.23,89384.0,20.3605,20.3697,20.333,20.3697,89384.0
2017-12-13 15:15:00,22.24,22.24,22.2,22.2,77295.0,20.3788,20.3788,20.3422,20.3422,77295.0
2017-12-13 15:20:00,22.21,22.21,22.17,22.18,97261.0,20.3514,20.3514,20.3147,20.3239,97261.0
2017-12-13 15:25:00,22.19,22.19,22.15,22.16,222228.0,20.333,20.333,20.2964,20.3055,222228.0
2017-12-13 15:30:00,22.16,22.17,22.11,22.11,294454.0,20.3055,20.3147,20.2597,20.2597,294454.0
2017-12-13 15:35:00,22.12,22.18,22.12,22.16,176429.0,20.2689,20.3239,20.2689,20.3055,176429.0
2017-12-13 15:40:00,22.16,22.19,22.16,22.16,155343.0,20.3055,20.333,20.3055,20.3055,155343.0
2017-12-13 15:45:00,22.16,22.17,22.14,22.17,117237.0,20.3055,20.3147,20.2872,20.3147,117237.0
2017-12-13 15:50:00,22.17,22.2,22.17,22.2,291635.0,20.3147,20.3422,20.3147,20.3422,291635.0
2017-12-13 15:55:00,22.2,22.2,22.15,22.15,815466.0,20.3422,20.3422,20.2964,20.2964,815466.0
2017-12-14 09:30:00,22.08,22.08,21.95,21.95,284991.0,20.2322,20.2322,20.1131,20.1131,284991.0
2017-12-14 09:35:00,21.95,21.98,21.88,21.88,332580.0,20.1131,20.1406,20.049,20.049,332580.0
2017-12-14 09:40:00,21.89,21.93,21.89,21.92,152319.0,20.0581,20.0948,20.0581,20.0856,152319.0
2017-12-14 09:45:00,21.91,21.92,21.89,21.9,161788.0,20.0765,20.0856,20.0581,20.0673,161788.0
2017-12-14 09:50:00,21.89,21.89,21.83,21.84,172071.0,20.0581,20.0581,20.0032,20.0123,172071.0
2017-12-14 09:55:00,21.84,21.87,21.84,21.86,93072.0,20.0123,20.0398,20.0123,20.0306,93072.0
2017-12-14 10:00:00,21.86,21.88,21.83,21.83,114135.0,20.0306,20.049,20.0032,20.0032,114135.0
2017-12-14 10:05:00,21.83,21.87,21.82,21.85,84806.0,20.0032,20.0398,19.994,20.0215,84806.0
2017-12-14 10:10:00,21.86,21.87,21.82,21.84,112616.0,20.0306,20.0398,19.994,20.0123,112616.0
2017-12-14 10:15:00,21.84,21.86,21.8,21.86,77148.0,20.0123,20.0306,19.9757,20.0306,77148.0
2017-12-14 10:20:00,21.85,21.86,21.83,21.83,51750.0,20.0215,20.0306,20.0032,20.0032,51750.0
2017-12-14 10:25:00,21.83,21.85,21.83,21.84,56605.0,20.0032,20.0215,20.0032,20.0123,56605.0
2017-12-14 10:30:00,21.84,21.9,21.84,21.9,147740.0,20.0123,20.0673,20.0123,20.0673,147740.0
2017-12-14 10:35:00,21.9,21.95,21.9,21.94,69097.0,20.0673,20.1131,20.0673,20.1039,69097.0
2017-12-14 10:40:00,21.94,21.94,21.91,21.92,61966.0,20.1039,20.1039,20.0765,20.0856,61966.0
2017-12-14 10:45:00,21.92,21.94,21.92,21.92,49431.0,20.0856,20.1039,20.0856,20.0856,49431.0
2017-12-14 10:50:00,21.91,21.91,21.9,21.91,71824.0,20.0765,20.0765,20.0673,20.0765,71824.0
2017-12-14 10:55:00,21.91,21.96,21.91,21.96,49117.0,20.0765,20.1223,20.0765,20.1223,49117.0
2017-12-14 11:00:00,21.97,21.98,21.94,21.97,55982.0,20.1314,20.1406,20.1039,20.1314,55982.0
2017-12-14 11:05:00,21.97,21.99,21.96,21.96,65073.0,20.1314,20.1498,20.1223,20.1223,65073.0
2017-12-14 11:10:00,21.96,21.98,21.94,21.97,131654.0,20.1223,20.1406,20.1039,20.1314,131654.0
2017-12-14 11:15:00,21.98,21.99,21.97,21.99,39028.0,20.1406,20.1498,20.1314,20.1498,39028.0
2017-12-14 11:20:00,22.0,22.03,22.0,22.0,63084.0,20.1589,20.1864,20.1589,20.1589,63084.0
2017-12-14 11:25:00,22.0,22.02,21.98,22.0,41517.0,20.1589,20.1773,20.1406,20.1589,41517.0
2017-12-14 11:30:00,22.01,22.06,22.0,22.06,76023.0,20.1681,20.2139,20.1589,20.2139,76023.0
2017-12-14 11:35:00,22.05,22.07,22.04,22.05,63994.0,20.2047,20.2231,20.1956,20.2047,63994.0
2017-12-14 11:40:00,22.06,22.06,22.03,22.04,52126.0,20.2139,20.2139,20.1864,20.1956,52126.0
2017-12-14 11:45:00,22.05,22.06,22.03,22.03,58127.0,20.2047,20.2139,20.1864,20.1864,58127.0
2017-12-14 11:50:00,22.03,22.03,22.0,22.01,38994.0,20.1864,20.1864,20.1589,20.1681,38994.0
2017-12-14 11:55:00,22.0,22.01,22.0,22.01,31798.0,20.1589,20.1681,20.1589,20.1681,31798.0
2017-12-14 12:00:00,22.0,22.0,21.98,21.99,22828.0,20.1589,20.1589,20.1406,20.1498,22828.0
2017-12-14 12:05:00,21.99,22.02,21.99,22.02,18451.0,20.1498,20.1773,20.1498,20.1773,18451.0
2017-12-14 12:10:00,22.02,22.03,22.02,22.03,28343.0,20.1773,20.1864,20.1773,20.1864,28343.0
2017-12-14 12:15:00,22.02,22.02,22.0,22.02,26800.0,20.1773,20.1773,20.1589,20.1773,26800.0
2017-12-14 12:20:00,22.02,22.04,22.02,22.03,28430.0,20.1773,20.1956,20.1773,20.1864,28430.0
2017-12-14 12:25:00,22.04,22.07,22.04,22.07,44054.0,20.1956,20.2231,20.1956,20.2231,44054.0
2017-12-14 12:30:00,22.07,22.1,22.07,22.09,39852.0,20.2231,20.2506,20.2231,20.2414,39852.0
2017-12-14 12:35:00,22.09,22.09,22.08,22.09,37028.0,20.2414,20.2414,20.2322,20.2414,37028.0
2017-12-14 12:40:00,22.09,22.11,22.08,22.09,37749.0,20.2414,20.2597,20.2322,20.2414,37749.0
2017-12-14 12:45:00,22.09,22.12,22.09,22.11,49998.0,20.2414,20.2689,20.2414,20.2597,49998.0
2017-12-14 12:50:00,22.11,22.11,22.08,22.08,93998.0,20.2597,20.2597,20.2322,20.2322,93998.0
2017-12-14 12:55:00,22.08,22.12,22.08,22.08,31474.0,20.2322,20.2689,20.2322,20.2322,31474.0
2017-12-14 13:00:00,22.08,22.08,22.06,22.07,27475.0,20.2322,20.2322,20.2139,20.2231,27475.0
2017-12-14 13:05:00,22.07,22.09,22.07,22.09,63533.0,20.2231,20.2414,20.2231,20.2414,63533.0
2017-12-14 13:10:00,22.09,22.15,22.09,22.14,60766.0,20.2414,20.2964,20.2414,20.2872,60766.0
2017-12-14 13:15:00,22.14,22.17,22.14,22.16,60202.0,20.2872,20.3147,20.2872,20.3055,60202.0
2017-12-14 13:20:00,22.16,22.16,22.11,22.11,80077.0,20.3055,20.3055,20.2597,20.2597,80077.0
2017-12-14 13:25:00,22.12,22.12,22.1,22.11,45787.0,20.2689,20.2689,20.2506,20.2597,45787.0
2017-12-14 13:30:00,22.11,22.11,22.1,22.1,10785.0,20.2597,20.2597,20.2506,20.2506,10785.0
2017-12-14 13:35:00,22.09,22.1,22.08,22.08,17770.0,20.2414,20.2506,20.2322,20.2322,17770.0
2017-12-14 13:40:00,22.08,22.09,22.07,22.08,27763.0,20.2322,20.2414,20.2231,20.2322,27763.0
2017-12-14 13:45:00,22.09,22.1,22.09,22.09,10600.0,20.2414,20.2506,20.2414,20.2414,10600.0
2017-12-14 13:50:00,22.09,22.09,22.08,22.08,3400.0,20.2414,20.2414,20.2322,20.2322,3400.0
2017-12-14 13:55:00,22.08,22.08,22.07,22.08,23381.0,20.2322,20.2322,20.2231,20.2322,23381.0
2017-12-14 14:00:00,22.08,22.09,22.07,22.08,36088.0,20.2322,20.2414,20.2231,20.2322,36088.0
2017-12-14 14:05:00,22.07,22.07,22.05,22.07,44830.0,20.2231,20.2231,20.2047,20.2231,44830.0
2017-12-14 14:10:00,22.07,22.08,22.07,22.08,22626.0,20.2231,20.2322,20.2231,20.2322,22626.0
2017-12-14 14:15:00,22.08,22.1,22.08,22.1,18570.0,20.2322,20.2506,20.2322,20.2506,18570.0
2017-12-14 14:20:00,22.1,22.11,22.1,22.1,26307.0,20.2506,20.2597,20.2506,20.2506,26307.0
2017-12-14 14:25:00,22.1,22.11,22.09,22.11,37532.0,20.2506,20.2597,20.2414,20.2597,37532.0
2017-12-14 14:30:00,22.11,22.11,22.1,22.1,23663.0,20.2597,20.2597,20.2506,20.2506,23663.0
2017-12-14 14:35:00,22.11,22.12,22.1,22.12,16108.0,20.2597,20.2689,20.2506,20.2689,16108.0
2017-12-14 14:40:00,22.12,22.12,22.1,22.1,12061.0,20.2689,20.2689,20.2506,20.2506,12061.0
2017-12-14 14:45:00,22.1,22.1,22.08,22.1,28625.0,20.2506,20.2506,20.2322,20.2506,28625.0
2017-12-14 14:50:00,22.1,22.1,22.08,22.08,40062.0,20.2506,20.2506,20.2322,20.2322,40062.0
2017-12-14 14:55:00,22.08,22.11,22.08,22.11,30786.0,20.2322,20.2597,20.2322,20.2597,30786.0
2017-12-14 15:00:00,22.11,22.11,22.08,22.08,31237.0,20.2597,20.2597,20.2322,20.2322,31237.0
2017-12-14 15:05:00,22.07,22.09,22.07,22.09,16176.0,20.2231,20.2414,20.2231,20.2414,16176.0
2017-12-14 15:10:00,22.08,22.08,22.06,22.07,22018.0,20.2322,20.2322,20.2139,20.2231,22018.0
2017-12-14 15:15:00,22.07,22.08,22.07,22.08,44099.0,20.2231,20.2322,20.2231,20.2322,44099.0
2017-12-14 15:20:00,22.08,22.09,22.08,22.09,52358.0,20.2322,20.2414,20.2322,20.2414,52358.0
2017-12-14 15:25:00,22.09,22.09,22.08,22.08,26717.0,20.2414,20.2414,20.2322,20.2322,26717.0
2017-12-14 15:30:00,22.09,22.1,22.07,22.07,35020.0,20.2414,20.2506,20.2231,20.2231,35020.0
2017-12-14 15:35:00,22.07,22.07,22.05,22.07,39510.0,20.2231,20.2231,20.2047,20.2231,39510.0
2017-12-14 15:40:00,22.07,22.07,22.05,22.06,17491.0,20.2231,20.2231,20.2047,20.2139,17491.0
2017-12-14 15:45:00,22.06,22.08,22.06,22.07,137292.0,20.2139,20.2322,20.2139,20.2231,137292.0
2017-12-14 15:50:00,22.07,22.09,22.07,22.08,129822.0,20.2231,20.2414,20.2231,20.2322,129822.0
2017-12-14 15:55:00,22.08,22.09,22.07,22.09,239098.0,20.2322,20.2414,20.2231,20.2414,239098.0
2017-12-15 09:30:00,22.16,22.21,22.16,22.17,221502.0,20.3055,20.3514,20.3055,20.3147,221502.0
2017-12-15 09:35:00,22.18,22.19,22.17,22.19,170002.0,20.3239,20.333,20.3147,20.333,170002.0
2017-12-15 09:40:00,22.19,22.19,22.15,22.15,99414.0,20.333,20.333,20.2964,20.2964,99414.0
2017-12-15 09:45:00,22.15,22.15,22.09,22.1,99579.0,20.2964,20.2964,20.2414,20.2506,99579.0
2017-12-15 09:50:00,22.1,22.11,22.08,22.08,117163.0,20.2506,20.2597,20.2322,20.2322,117163.0
2017-12-15 09:55:00,22.08,22.1,22.07,22.09,125816.0,20.2322,20.2506,20.2231,20.2414,125816.0
2017-12-15 10:00:00,22.1,22.1,22.05,22.05,115551.0,20.2506,20.2506,20.2047,20.2047,115551.0
2017-12-15 10:05:00,22.06,22.09,22.06,22.08,89999.0,20.2139,20.2414,20.2139,20.2322,89999.0
2017-12-15 10:10:00,22.09,22.12,22.09,22.11,75509.0,20.2414,20.2689,20.2414,20.2597,75509.0
2017-12-15 10:15:00,22.11,22.13,22.1,22.13,62038.0,20.2597,20.278,20.2506,20.278,62038.0
2017-12-15 10:20:00,22.14,22.14,22.09,22.12,109221.0,20.2872,20.2872,20.2414,20.2689,109221.0
2017-12-15 10:25:00,22.12,22.14,22.11,22.13,34816.0,20.2689,20.2872,20.2597,20.278,34816.0
2017-12-15 10:30:00,22.14,22.18,22.14,22.18,147441.0,20.2872,20.3239,20.2872,20.3239,147441.0
2017-12-15 10:35:00,22.18,22.18,22.16,22.17,85945.0,20.3239,20.3239,20.3055,20.3147,85945.0
2017-12-15 10:40:00,22.16,22.17,22.16,22.16,44044.0,20.3055,20.3147,20.3055,20.3055,44044.0
2017-12-15 10:45:00,22.15,22.15,22.12,22.15,72939.0,20.2964,20.2964,20.2689,20.2964,72939.0
2017-12-15 10:50:00,22.15,22.15,22.11,22.12,110208.0,20.2964,20.2964,20.2597,20.2689,110208.0
2017-12-15 10:55:00,22.12,22.15,22.12,22.13,42091.0,20.2689,20.2964,20.2689,20.278,42091.0
2017-12-15 11:00:00,22.13,22.15,22.12,22.15,31476.0,20.278,20.2964,20.2689,20.2964,31476.0
2017-12-15 11:05:00,22.16,22.16,22.14,22.15,47451.0,20.3055,20.3055,20.2872,20.2964,47451.0
2017-12-15 11:10:00,22.16,22.17,22.14,22.14,30086.0,20.3055,20.3147,20.2872,20.2872,30086.0
2017-12-15 11:15:00,22.14,22.14,22.12,22.13,38955.0,20.2872,20.2872,20.2689,20.278,38955.0
2017-12-15 11:20:00,22.12,22.12,22.1,22.11,52175.0,20.2689,20.2689,20.2506,20.2597,52175.0
2017-12-15 11:25:00,22.11,22.14,22.1,22.1,85886.0,20.2597,20.2872,20.2506,20.2506,85886.0
2017-12-15 11:30:00,22.11,22.11,22.07,22.07,73646.0,20.2597,20.2597,20.2231,20.2231,73646.0
2017-12-15 11:35:00,22.08,22.09,22.07,22.08,60680.0,20.2322,20.2414,20.2231,20.2322,60680.0
2017-12-15 11:40:00,22.08,22.11,22.08,22.1,36965.0,20.2322,20.2597,20.2322,20.2506,36965.0
2017-12-15 11:45:00,22.1,22.12,22.09,22.12,18050.0,20.2506,20.2689,20.2414,20.2689,18050.0
2017-12-15 11:50:00,22.12,22.12,22.1,22.1,31832.0,20.2689,20.2689,20.2506,20.2506,31832.0
2017-12-15 11:55:00,22.11,22.11,22.07,22.08,65750.0,20.2597,20.2597,20.2231,20.2322,65750.0
2017-12-15 12:00:00,22.07,22.09,22.07,22.08,84735.0,20.2231,20.2414,20.2231,20.2322,84735.0
2017-12-15 12:05:00,22.09,22.09,22.08,22.08,25568.0,20.2414,20.2414,20.2322,20.2322,25568.0
2017-12-15 12:10:00,22.08,22.08,22.08,22.08,1024.0,20.2322,20.2322,20.2322,20.2322,1024.0
2017-12-15 12:15:00,22.08,22.1,22.07,22.08,125449.0,20.2322,20.2506,20.2231,20.2322,125449.0
2017-12-15 12:20:00,22.07,22.07,22.04,22.06,71598.0,20.2231,20.2231,20.1956,20.2139,71598.0
2017-12-15 12:25:00,22.05,22.05,22.03,22.05,48637.0,20.2047,20.2047,20.1864,20.2047,48637.0
2017-12-15 12:30:00,22.05,22.05,22.01,22.01,109844.0,20.2047,20.2047,20.1681,20.1681,109844.0
2017-12-15 12:35:00,22.01,22.03,22.01,22.01,61196.0,20.1681,20.1864,20.1681,20.1681,61196.0
2017-12-15 12:40:00,22.01,22.01,21.99,22.01,84224.0,20.1681,20.1681,20.1498,20.1681,84224.0
2017-12-15 12:45:00,22.02,22.02,22.0,22.01,38577.0,20.1773,20.1773,20.1589,20.1681,38577.0
2017-12-15 12:50:00,22.01,22.02,22.0,22.01,94107.0,20.1681,20.1773,20.1589,20.1681,94107.0
2017-12-15 12:55:00,22.01,22.01,21.99,22.0,86966.0,20.1681,20.1681,20.1498,20.1589,86966.0
2017-12-15 13:00:00,22.0,22.0,21.98,21.99,63668.0,20.1589,20.1589,20.1406,20.1498,63668.0
2017-12-15 13:05:00,21.99,22.0,21.99,21.99,31400.0,20.1498,20.1589,20.1498,20.1498,31400.0
2017-12-15 13:10:00,21.99,21.99,21.98,21.99,44720.0,20.1498,20.1498,20.1406,20.1498,44720.0
2017-12-15 13:15:00,22.0,22.0,21.99,22.0,68575.0,20.1589,20.1589,20.1498,20.1589,68575.0
2017-12-15 13:20:00,22.0,22.0,21.98,21.98,49347.0,20.1589,20.1589,20.1406,20.1406,49347.0
2017-12-15 13:25:00,21.99,22.0,21.98,22.0,35580.0,20.1498,20.1589,20.1406,20.1589,35580.0
2017-12-15 13:30:00,22.0,22.01,22.0,22.0,54479.0,20.1589,20.1681,20.1589,20.1589,54479.0
2017-12-15 13:35:00,22.0,22.0,22.0,22.0,52500.0,20.1589,20.1589,20.1589,20.1589,52500.0
2017-12-15 13:40:00,22.01,22.01,22.0,22.0,30295.0,20.1681,20.1681,20.1589,20.1589,30295.0
2017-12-15 13:45:00,22.0,22.0,22.0,22.0,18245.0,20.1589,20.1589,20.1589,20.1589,18245.0
2017-12-15 13:50:00,22.0,22.02,22.0,22.01,32841.0,20.1589,20.1773,20.1589,20.1681,32841.0
2017-12-15 13:55:00,22.02,22.03,22.02,22.02,44367.0,20.1773,20.1864,20.1773,20.1773,44367.0
2017-12-15 14:00:00,22.02,22.03,22.02,22.03,12798.0,20.1773,20.1864,20.1773,20.1864,12798.0
2017-12-15 14:05:00,22.03,22.05,22.03,22.04,45171.0,20.1864,20.2047,20.1864,20.1956,45171.0
2017-12-15 14:10:00,22.05,22.05,22.04,22.05,74106.0,20.2047,20.2047,20.1956,20.2047,74106.0
2017-12-15 14:15:00,22.05,22.05,22.02,22.03,46341.0,20.2047,20.2047,20.1773,20.1864,46341.0
2017-12-15 14:20:00,22.03,22.04,22.02,22.02,49807.0,20.1864,20.1956,20.1773,20.1773,49807.0
2017-12-15 14:25:00,22.02,22.03,22.02,22.03,21296.0,20.1773,20.1864,20.1773,20.1864,21296.0
2017-12-15 14:30:00,22.03,22.05,22.02,22.05,76645.0,20.1864,20.2047,20.1773,20.2047,76645.0
2017-12-15 14:35:00,22.05,22.07,22.05,22.06,30318.0,20.2047,20.2231,20.2047,20.2139,30318.0
2017-12-15 14:40:00,22.06,22.06,22.05,22.06,42351.0,20.2139,20.2139,20.2047,20.2139,42351.0
2017-12-15 14:45:00,22.06,22.06,22.03,22.03,59058.0,20.2139,20.2139,20.1864,20.1864,59058.0
2017-12-15 14:50:00,22.03,22.04,22.02,22.04,24681.0,20.1864,20.1956,20.1773,20.1956,24681.0
2017-12-15 14:55:00,22.04,22.05,22.03,22.03,36153.0,20.1956,20.2047,20.1864,20.1864,36153.0
2017-12-15 15:00:00,22.04,22.05,22.03,22.04,67505.0,20.1956,20.2047,20.1864,20.1956,67505.0
2017-12-15 15:05:00,22.05,22.05,22.02,22.03,50385.0,20.2047,20.2047,20.1773,20.1864,50385.0
2017-12-15 15:10:00,22.03,22.05,22.02,22.04,25893.0,20.1864,20.2047,20.1773,20.1956,25893.0
2017-12-15 15:15:00,22.04,22.04,22.02,22.02,60314.0,20.1956,20.1956,20.1773,20.1773,60314.0
2017-12-15 15:20:00,22.02,22.02,22.0,22.0,67851.0,20.1773,20.1773,20.1589,20.1589,67851.0
2017-12-15 15:25:00,22.0,22.01,22.0,22.01,6000.0,20.1589,20.1681,20.1589,20.1681,6000.0
2017-12-15 15:30:00,22.0,22.02,22.0,22.02,47947.0,20.1589,20.1773,20.1589,20.1773,47947.0
2017-12-15 15:35:00,22.01,22.02,22.0,22.01,95904.0,20.1681,20.1773,20.1589,20.1681,95904.0
2017-12-15 15:40:00,22.01,22.01,22.0,22.0,167432.0,20.1681,20.1681,20.1589,20.1589,167432.0
2017-12-15 15:45:00,22.0,22.03,22.0,22.01,110831.0,20.1589,20.1864,20.1589,20.1681,110831.0
2017-12-15 15:50:00,22.01,22.05,22.0,22.02,127242.0,20.1681,20.2047,20.1589,20.1773,127242.0
2017-12-15 15:55:00,22.02,22.03,21.99,22.0,419174.0,20.1773,20.1864,20.1498,20.1589,419174.0
2017-12-18 09:30:00,22.08,22.09,22.0,22.04,238273.0,20.3929,20.4022,20.319,20.356,238273.0
2017-12-18 09:35:00,22.05,22.1,22.05,22.09,111491.0,20.3652,20.4114,20.3652,20.4022,111491.0
2017-12-18 09:40:00,22.08,22.08,22.07,22.08,53501.0,20.3929,20.3929,20.3837,20.3929,53501.0
2017-12-18 09:45:00,22.08,22.11,22.08,22.11,92247.0,20.3929,20.4206,20.3929,20.4206,92247.0
2017-12-18 09:50:00,22.11,22.12,22.08,22.08,54379.0,20.4206,20.4299,20.3929,20.3929,54379.0
2017-12-18 09:55:00,22.08,22.09,22.07,22.08,63498.0,20.3929,20.4022,20.3837,20.3929,63498.0
2017-12-18 10:00:00,22.07,22.08,22.06,22.06,112304.0,20.3837,20.3929,20.3744,20.3744,112304.0
2017-12-18 10:05:00,22.05,22.08,22.05,22.07,48798.0,20.3652,20.3929,20.3652,20.3837,48798.0
2017-12-18 10:10:00,22.08,22.1,22.07,22.08,79365.0,20.3929,20.4114,20.3837,20.3929,79365.0
2017-12-18 10:15:00,22.09,22.09,22.08,22.09,29601.0,20.4022,20.4022,20.3929,20.4022,29601.0
2017-12-18 10:20:00,22.09,22.12,22.08,22.11,47378.0,20.4022,20.4299,20.3929,20.4206,47378.0
2017-12-18 10:25:00,22.11,22.12,22.1,22.12,89177.0,20.4206,20.4299,20.4114,20.4299,89177.0
2017-12-18 10:30:00,22.12,22.16,22.12,22.16,43535.0,20.4299,20.4668,20.4299,20.4668,43535.0
2017-12-18 10:35:00,22.16,22.16,22.13,22.15,81153.0,20.4668,20.4668,20.4391,20.4576,81153.0
2017-12-18 10:40:00,22.14,22.17,22.14,22.15,65853.0,20.4483,20.476,20.4483,20.4576,65853.0
2017-12-18 10:45:00,22.15,22.16,22.14,22.14,91064.0,20.4576,20.4668,20.4483,20.4483,91064.0
2017-12-18 10:50:00,22.14,22.15,22.13,22.13,58648.0,20.4483,20.4576,20.4391,20.4391,58648.0
2017-12-18 10:55:00,22.13,22.16,22.13,22.16,40856.0,20.4391,20.4668,20.4391,20.4668,40856.0
2017-12-18 11:00:00,22.17,22.18,22.16,22.18,100520.0,20.476,20.4853,20.4668,20.4853,100520.0
2017-12-18 11:05:00,22.19,22.19,22.18,22.19,28500.0,20.4945,20.4945,20.4853,20.4945,28500.0
2017-12-18 11:10:00,22.19,22.19,22.17,22.17,123724.0,20.4945,20.4945,20.476,20.476,123724.0
2017-12-18 11:15:00,22.17,22.18,22.15,22.15,69001.0,20.476,20.4853,20.4576,20.4576,69001.0
2017-12-18 11:20:00,22.14,22.16,22.14,22.16,54964.0,20.4483,20.4668,20.4483,20.4668,54964.0
2017-12-18 11:25:00,22.16,22.18,22.16,22.17,52861.0,20.4668,20.4853,20.4668,20.476,52861.0
2017-12-18 11:30:00,22.17,22.17,22.15,22.15,57627.0,20.476,20.476,20.4576,20.4576,57627.0
2017-12-18 11:35:00,22.16,22.17,22.16,22.17,41940.0,20.4668,20.476,20.4668,20.476,41940.0
2017-12-18 11:40:00,22.17,22.19,22.17,22.19,22615.0,20.476,20.4945,20.476,20.4945,22615.0
2017-12-18 11:45:00,22.19,22.19,22.18,22.19,22450.0,20.4945,20.4945,20.4853,20.4945,22450.0
2017-12-18 11:50:00,22.18,22.19,22.18,22.18,48108.0,20.4853,20.4945,20.4853,20.4853,48108.0
2017-12-18 11:55:00,22.18,22.18,22.17,22.18,15005.0,20.4853,20.4853,20.476,20.4853,15005.0
2017-12-18 12:00:00,22.18,22.18,22.16,22.17,21352.0,20.4853,20.4853,20.4668,20.476,21352.0
2017-12-18 12:05:00,22.17,22.18,22.17,22.18,5639.0,20.476,20.4853,20.476,20.4853,5639.0
2017-12-18 12:10:00,22.18,22.18,22.18,22.18,9300.0,20.4853,20.4853,20.4853,20.4853,9300.0
2017-12-18 12:15:00,22.18,22.18,22.17,22.17,27004.0,20.4853,20.4853,20.476,20.476,27004.0
2017-12-18 12:20:00,22.17,22.18,22.17,22.18,21221.0,20.476,20.4853,20.476,20.4853,21221.0
2017-12-18 12:25:00,22.18,22.18,22.16,22.17,26626.0,20.4853,20.4853,20.4668,20.476,26626.0
2017-12-18 12:30:00,22.17,22.17,22.16,22.16,11756.0,20.476,20.476,20.4668,20.4668,11756.0
2017-12-18 12:35:00,22.17,22.18,22.17,22.18,10933.0,20.476,20.4853,20.476,20.4853,10933.0
2017-12-18 12:40:00,22.18,22.18,22.17,22.17,16497.0,20.4853,20.4853,20.476,20.476,16497.0
2017-12-18 12:45:00,22.17,22.18,22.17,22.18,22792.0,20.476,20.4853,20.476,20.4853,22792.0
2017-12-18 12:50:00,22.18,22.2,22.18,22.2,34246.0,20.4853,20.5037,20.4853,20.5037,34246.0
2017-12-18 12:55:00,22.2,22.2,22.18,22.18,40503.0,20.5037,20.5037,20.4853,20.4853,40503.0
2017-12-18 13:00:00,22.19,22.2,22.19,22.2,33729.0,20.4945,20.5037,20.4945,20.5037,33729.0
2017-12-18 13:05:00,22.2,22.22,22.19,22.21,39838.0,20.5037,20.5222,20.4945,20.513,39838.0
2017-12-18 13:10:00,22.21,22.22,22.19,22.2,61072.0,20.513,20.5222,20.4945,20.5037,61072.0
2017-12-18 13:15:00,22.19,22.21,22.18,22.21,16699.0,20.4945,20.513,20.4853,20.513,16699.0
2017-12-18 13:20:00,22.22,22.23,22.21,22.22,30449.0,20.5222,20.5315,20.513,20.5222,30449.0
2017-12-18 13:25:00,22.22,22.22,22.2,22.2,37411.0,20.5222,20.5222,20.5037,20.5037,37411.0
2017-12-18 13:30:00,22.2,22.2,22.19,22.19,56509.0,20.5037,20.5037,20.4945,20.4945,56509.0
2017-12-18 13:35:00,22.19,22.19,22.17,22.17,76986.0,20.4945,20.4945,20.476,20.476,76986.0
2017-12-18 13:40:00,22.17,22.17,22.15,22.15,31630.0,20.476,20.476,20.4576,20.4576,31630.0
2017-12-18 13:45:00,22.15,22.17,22.14,22.17,27440.0,20.4576,20.476,20.4483,20.476,27440.0
2017-12-18 13:50:00,22.17,22.17,22.15,22.16,45985.0,20.476,20.476,20.4576,20.4668,45985.0
2017-12-18 13:55:00,22.16,22.16,22.14,22.14,28332.0,20.4668,20.4668,20.4483,20.4483,28332.0
2017-12-18 14:00:00,22.14,22.17,22.14,22.17,32955.0,20.4483,20.476,20.4483,20.476,32955.0
2017-12-18 14:05:00,22.17,22.18,22.17,22.17,52827.0,20.476,20.4853,20.476,20.476,52827.0
2017-12-18 14:10:00,22.17,22.18,22.17,22.17,19334.0,20.476,20.4853,20.476,20.476,19334.0
2017-12-18 14:15:00,22.17,22.18,22.17,22.18,8451.0,20.476,20.4853,20.476,20.4853,8451.0
2017-12-18 14:20:00,22.17,22.18,22.17,22.17,12182.0,20.476,20.4853,20.476,20.476,12182.0
2017-12-18 14:25:00,22.17,22.18,22.17,22.17,44032.0,20.476,20.4853,20.476,20.476,44032.0
2017-12-18 14:30:00,22.16,22.16,22.14,22.14,49783.0,20.4668,20.4668,20.4483,20.4483,49783.0
2017-12-18 14:35:00,22.14,22.15,22.13,22.13,22333.0,20.4483,20.4576,20.4391,20.4391,22333.0
2017-12-18 14:40:00,22.13,22.13,22.09,22.09,43485.0,20.4391,20.4391,20.4022,20.4022,43485.0
2017-12-18 14:45:00,22.1,22.1,22.1,22.1,24600.0,20.4114,20.4114,20.4114,20.4114,24600.0
2017-12-18 14:50:00,22.1,22.12,22.1,22.11,35070.0,20.4114,20.4299,20.4114,20.4206,35070.0
2017-12-18 14:55:00,22.11,22.13,22.11,22.13,29486.0,20.4206,20.4391,20.4206,20.4391,29486.0
2017-12-18 15:00:00,22.12,22.14,22.12,22.13,63915.0,20.4299,20.4483,20.4299,20.4391,63915.0
2017-12-18 15:05:00,22.13,22.14,22.13,22.14,19600.0,20.4391,20.4483,20.4391,20.4483,19600.0
2017-12-18 15:10:00,22.13,22.13,22.1,22.1,40800.0,20.4391,20.4391,20.4114,20.4114,40800.0
2017-12-18 15:15:00,22.1,22.12,22.1,22.12,89588.0,20.4114,20.4299,20.4114,20.4299,89588.0
2017-12-18 15:20:00,22.12,22.13,22.11,22.13,62699.0,20.4299,20.4391,20.4206,20.4391,62699.0
2017-12-18 15:25:00,22.13,22.14,22.13,22.14,40310.0,20.4391,20.4483,20.4391,20.4483,40310.0
2017-12-18 15:30:00,22.14,22.14,22.11,22.12,72561.0,20.4483,20.4483,20.4206,20.4299,72561.0
2017-12-18 15:35:00,22.12,22.13,22.1,22.11,111378.0,20.4299,20.4391,20.4114,20.4206,111378.0
2017-12-18 15:40:00,22.11,22.14,22.11,22.14,160462.0,20.4206,20.4483,20.4206,20.4483,160462.0
2017-12-18 15:45:00,22.14,22.15,22.14,22.15,154821.0,20.4483,20.4576,20.4483,20.4576,154821.0
2017-12-18 15:50:00,22.15,22.15,22.14,22.14,127568.0,20.4576,20.4576,20.4483,20.4483,127568.0
2017-12-18 15:55:00,22.13,22.17,22.13,22.15,430220.0,20.4391,20.476,20.4391,20.4576,430220.0
2017-12-19 09:30:00,22.16,22.16,22.09,22.14,168391.0,20.4668,20.4668,20.4022,20.4483,168391.0
2017-12-19 09:35:00,22.14,22.16,22.12,22.16,58412.0,20.4483,20.4668,20.4299,20.4668,58412.0
2017-12-19 09:40:00,22.16,22.18,22.14,22.14,57320.0,20.4668,20.4853,20.4483,20.4483,57320.0
2017-12-19 09:45:00,22.14,22.19,22.13,22.19,72943.0,20.4483,20.4945,20.4391,20.4945,72943.0
2017-12-19 09:50:00,22.2,22.22,22.17,22.18,105080.0,20.5037,20.5222,20.476,20.4853,105080.0
2017-12-19 09:55:00,22.17,22.18,22.15,22.15,94925.0,20.476,20.4853,20.4576,20.4576,94925.0
2017-12-19 10:00:00,22.15,22.18,22.13,22.17,127650.0,20.4576,20.4853,20.4391,20.476,127650.0
2017-12-19 10:05:00,22.18,22.2,22.18,22.19,52796.0,20.4853,20.5037,20.4853,20.4945,52796.0
2017-12-19 10:10:00,22.19,22.21,22.19,22.21,40589.0,20.4945,20.513,20.4945,20.513,40589.0
2017-12-19 10:15:00,22.21,22.22,22.18,22.22,64501.0,20.513,20.5222,20.4853,20.5222,64501.0
2017-12-19 10:20:00,22.23,22.23,22.18,22.18,51186.0,20.5315,20.5315,20.4853,20.4853,51186.0
2017-12-19 10:25:00,22.19,22.23,22.19,22.22,110142.0,20.4945,20.5315,20.4945,20.5222,110142.0
2017-12-19 10:30:00,22.22,22.25,22.22,22.23,47643.0,20.5222,20.5499,20.5222,20.5315,47643.0
2017-12-19 10:35:00,22.23,22.23,22.21,22.22,37500.0,20.5315,20.5315,20.513,20.5222,37500.0
2017-12-19 10:40:00,22.22,22.25,22.22,22.24,37750.0,20.5222,20.5499,20.5222,20.5407,37750.0
2017-12-19 10:45:00,22.25,22.25,22.2,22.2,34955.0,20.5499,20.5499,20.5037,20.5037,34955.0
2017-12-19 10:50:00,22.19,22.19,22.17,22.18,89541.0,20.4945,20.4945,20.476,20.4853,89541.0
2017-12-19 10:55:00,22.18,22.19,22.18,22.19,56371.0,20.4853,20.4945,20.4853,20.4945,56371.0
2017-12-19 11:00:00,22.19,22.19,22.17,22.18,93009.0,20.4945,20.4945,20.476,20.4853,93009.0
2017-12-19 11:05:00,22.17,22.17,22.1,22.1,137375.0,20.476,20.476,20.4114,20.4114,137375.0
2017-12-19 11:10:00,22.1,22.11,22.09,22.11,71493.0,20.4114,20.4206,20.4022,20.4206,71493.0
2017-12-19 11:15:00,22.11,22.14,22.11,22.13,16156.0,20.4206,20.4483,20.4206,20.4391,16156.0
2017-12-19 11:20:00,22.13,22.13,22.12,22.12,2508.0,20.4391,20.4391,20.4299,20.4299,2508.0
2017-12-19 11:25:00,22.12,22.12,22.11,22.11,25347.0,20.4299,20.4299,20.4206,20.4206,25347.0
2017-12-19 11:30:00,22.1,22.1,22.08,22.08,45252.0,20.4114,20.4114,20.3929,20.3929,45252.0
2017-12-19 11:35:00,22.07,22.08,22.06,22.07,17657.0,20.3837,20.3929,20.3744,20.3837,17657.0
2017-12-19 11:40:00,22.07,22.09,22.07,22.07,31342.0,20.3837,20.4022,20.3837,20.3837,31342.0
2017-12-19 11:45:00,22.08,22.1,22.08,22.09,66118.0,20.3929,20.4114,20.3929,20.4022,66118.0
2017-12-19 11:50:00,22.09,22.09,22.08,22.09,10904.0,20.4022,20.4022,20.3929,20.4022,10904.0
2017-12-19 11:55:00,22.1,22.1,22.09,22.09,9143.0,20.4114,20.4114,20.4022,20.4022,9143.0
2017-12-19 12:00:00,22.1,22.11,22.09,22.1,40108.0,20.4114,20.4206,20.4022,20.4114,40108.0
2017-12-19 12:05:00,22.1,22.1,22.08,22.08,63447.0,20.4114,20.4114,20.3929,20.3929,63447.0
2017-12-19 12:10:00,22.08,22.09,22.08,22.08,53764.0,20.3929,20.4022,20.3929,20.3929,53764.0
2017-12-19 12:15:00,22.08,22.08,22.06,22.06,74436.0,20.3929,20.3929,20.3744,20.3744,74436.0
2017-12-19 12:20:00,22.05,22.06,22.03,22.06,34510.0,20.3652,20.3744,20.3467,20.3744,34510.0
2017-12-19 12:25:00,22.06,22.07,22.06,22.06,8910.0,20.3744,20.3837,20.3744,20.3744,8910.0
2017-12-19 12:30:00,22.05,22.07,22.05,22.06,18700.0,20.3652,20.3837,20.3652,20.3744,18700.0
2017-12-19 12:35:00,22.06,22.07,22.04,22.06,45770.0,20.3744,20.3837,20.356,20.3744,45770.0
2017-12-19 12:40:00,22.06,22.08,22.06,22.07,53617.0,20.3744,20.3929,20.3744,20.3837,53617.0
2017-12-19 12:45:00,22.06,22.07,22.06,22.07,21088.0,20.3744,20.3837,20.3744,20.3837,21088.0
2017-12-19 12:50:00,22.07,22.08,22.07,22.08,26965.0,20.3837,20.3929,20.3837,20.3929,26965.0
2017-12-19 12:55:00,22.08,22.08,22.07,22.07,18275.0,20.3929,20.3929,20.3837,20.3837,18275.0
2017-12-19 13:00:00,22.07,22.07,22.05,22.05,29527.0,20.3837,20.3837,20.3652,20.3652,29527.0
2017-12-19 13:05:00,22.05,22.05,22.04,22.04,61556.0,20.3652,20.3652,20.356,20.356,61556.0
2017-12-19 13:10:00,22.05,22.06,22.05,22.06,24851.0,20.3652,20.3744,20.3652,20.3744,24851.0
2017-12-19 13:15:00,22.06,22.08,22.05,22.08,25852.0,20.3744,20.3929,20.3652,20.3929,25852.0
2017-12-19 13:20:00,22.07,22.07,22.07,22.07,27093.0,20.3837,20.3837,20.3837,20.3837,27093.0
2017-12-19 13:25:00,22.08,22.09,22.08,22.09,38509.0,20.3929,20.4022,20.3929,20.4022,38509.0
2017-12-19 13:30:00,22.09,22.1,22.08,22.1,21901.0,20.4022,20.4114,20.3929,20.4114,21901.0
2017-12-19 13:35:00,22.1,22.1,22.1,22.1,10859.0,20.4114,20.4114,20.4114,20.4114,10859.0
2017-12-19 13:40:00,22.1,22.1,22.1,22.1,2937.0,20.4114,20.4114,20.4114,20.4114,2937.0
2017-12-19 13:45:00,22.11,22.12,22.11,22.12,52263.0,20.4206,20.4299,20.4206,20.4299,52263.0
2017-12-19 13:50:00,22.13,22.13,22.13,22.13,7986.0,20.4391,20.4391,20.4391,20.4391,7986.0
2017-12-19 13:55:00,22.13,22.13,22.11,22.11,15600.0,20.4391,20.4391,20.4206,20.4206,15600.0
2017-12-19 14:00:00,22.11,22.11,22.11,22.11,8623.0,20.4206,20.4206,20.4206,20.4206,8623.0
2017-12-19 14:05:00,22.11,22.11,22.11,22.11,750.0,20.4206,20.4206,20.4206,20.4206,750.0
2017-12-19 14:10:00,22.11,22.12,22.11,22.12,61386.0,20.4206,20.4299,20.4206,20.4299,61386.0
2017-12-19 14:15:00,22.11,22.13,22.1,22.13,19340.0,20.4206,20.4391,20.4114,20.4391,19340.0
2017-12-19 14:20:00,22.14,22.14,22.14,22.14,12449.0,20.4483,20.4483,20.4483,20.4483,12449.0
2017-12-19 14:25:00,22.15,22.16,22.15,22.16,15925.0,20.4576,20.4668,20.4576,20.4668,15925.0
2017-12-19 14:30:00,22.16,22.17,22.15,22.16,25783.0,20.4668,20.476,20.4576,20.4668,25783.0
2017-12-19 14:35:00,22.16,22.16,22.16,22.16,500.0,20.4668,20.4668,20.4668,20.4668,500.0
2017-12-19 14:40:00,22.16,22.16,22.15,22.15,31072.0,20.4668,20.4668,20.4576,20.4576,31072.0
2017-12-19 14:45:00,22.15,22.15,22.15,22.15,3756.0,20.4576,20.4576,20.4576,20.4576,3756.0
2017-12-19 14:50:00,22.15,22.16,22.15,22.16,51899.0,20.4576,20.4668,20.4576,20.4668,51899.0
2017-12-19 14:55:00,22.16,22.16,22.16,22.16,2000.0,20.4668,20.4668,20.4668,20.4668,2000.0
2017-12-19 15:00:00,22.16,22.17,22.15,22.17,74532.0,20.4668,20.476,20.4576,20.476,74532.0
2017-12-19 15:05:00,22.17,22.17,22.14,22.14,75219.0,20.476,20.476,20.4483,20.4483,75219.0
2017-12-19 15:10:00,22.14,22.16,22.14,22.16,104762.0,20.4483,20.4668,20.4483,20.4668,104762.0
2017-12-19 15:15:00,22.16,22.19,22.16,22.19,128326.0,20.4668,20.4945,20.4668,20.4945,128326.0
2017-12-19 15:20:00,22.19,22.19,22.18,22.18,47550.0,20.4945,20.4945,20.4853,20.4853,47550.0
2017-12-19 15:25:00,22.18,22.19,22.17,22.18,21953.0,20.4853,20.4945,20.476,20.4853,21953.0
2017-12-19 15:30:00,22.18,22.18,22.16,22.17,51110.0,20.4853,20.4853,20.4668,20.476,51110.0
2017-12-19 15:35:00,22.17,22.19,22.17,22.19,84328.0,20.476,20.4945,20.476,20.4945,84328.0
2017-12-19 15:40:00,22.19,22.19,22.18,22.18,30200.0,20.4945,20.4945,20.4853,20.4853,30200.0
2017-12-19 15:45:00,22.18,22.2,22.18,22.2,68072.0,20.4853,20.5037,20.4853,20.5037,68072.0
2017-12-19 15:50:00,22.2,22.2,22.18,22.19,157991.0,20.5037,20.5037,20.4853,20.4945,157991.0
2017-12-19 15:55:00,22.19,22.19,22.12,22.13,726269.0,20.4945,20.4945,20.4299,20.4391,726269.0
2017-12-20 09:30:00,22.25,22.32,22.23,22.29,266812.0,20.5499,20.6146,20.5315,20.5869,266812.0
2017-12-20 09:35:00,22.28,22.28,22.21,22.27,161720.0,20.5776,20.5776,20.513,20.5684,161720.0
2017-12-20 09:40:00,22.27,22.31,22.27,22.28,129297.0,20.5684,20.6053,20.5684,20.5776,129297.0
2017-12-20 09:45:00,22.28,22.3,22.25,22.25,147418.0,20.5776,20.5961,20.5499,20.5499,147418.0
2017-12-20 09:50:00,22.25,22.25,22.22,22.25,108924.0,20.5499,20.5499,20.5222,20.5499,108924.0
2017-12-20 09:55:00,22.25,22.25,22.22,22.24,59322.0,20.5499,20.5499,20.5222,20.5407,59322.0
2017-12-20 10:00:00,22.24,22.25,22.22,22.24,123587.0,20.5407,20.5499,20.5222,20.5407,123587.0
2017-12-20 10:05:00,22.25,22.33,22.25,22.32,128750.0,20.5499,20.6238,20.5499,20.6146,128750.0
2017-12-20 10:10:00,22.32,22.33,22.3,22.31,114974.0,20.6146,20.6238,20.5961,20.6053,114974.0
2017-12-20 10:15:00,22.31,22.32,22.29,22.32,47887.0,20.6053,20.6146,20.5869,20.6146,47887.0
2017-12-20 10:20:00,22.32,22.32,22.29,22.3,85487.0,20.6146,20.6146,20.5869,20.5961,85487.0
2017-12-20 10:25:00,22.3,22.3,22.26,22.27,53885.0,20.5961,20.5961,20.5592,20.5684,53885.0
2017-12-20 10:30:00,22.27,22.3,22.27,22.3,55225.0,20.5684,20.5961,20.5684,20.5961,55225.0
2017-12-20 10:35:00,22.31,22.32,22.3,22.32,48363.0,20.6053,20.6146,20.5961,20.6146,48363.0
2017-12-20 10:40:00,22.32,22.32,22.28,22.29,43180.0,20.6146,20.6146,20.5776,20.5869,43180.0
2017-12-20 10:45:00,22.29,22.31,22.29,22.3,79160.0,20.5869,20.6053,20.5869,20.5961,79160.0
2017-12-20 10:50:00,22.3,22.31,22.28,22.28,91054.0,20.5961,20.6053,20.5776,20.5776,91054.0
2017-12-20 10:55:00,22.28,22.3,22.27,22.29,25500.0,20.5776,20.5961,20.5684,20.5869,25500.0
2017-12-20 11:00:00,22.29,22.3,22.28,22.3,19170.0,20.5869,20.5961,20.5776,20.5961,19170.0
2017-12-20 11:05:00,22.3,22.32,22.3,22.32,29898.0,20.5961,20.6146,20.5961,20.6146,29898.0
2017-12-20 11:10:00,22.32,22.34,22.32,22.33,68682.0,20.6146,20.6331,20.6146,20.6238,68682.0
2017-12-20 11:15:00,22.33,22.34,22.33,22.34,55809.0,20.6238,20.6331,20.6238,20.6331,55809.0
2017-12-20 11:20:00,22.34,22.37,22.34,22.36,79279.0,20.6331,20.6608,20.6331,20.6515,79279.0
2017-12-20 11:25:00,22.36,22.37,22.35,22.37,69652.0,20.6515,20.6608,20.6423,20.6608,69652.0
2017-12-20 11:30:00,22.36,22.38,22.35,22.38,71754.0,20.6515,20.67,20.6423,20.67,71754.0
2017-12-20 11:35:00,22.38,22.39,22.38,22.38,39277.0,20.67,20.6792,20.67,20.67,39277.0
2017-12-20 11:40:00,22.38,22.4,22.38,22.39,38670.0,20.67,20.6885,20.67,20.6792,38670.0
2017-12-20 11:45:00,22.39,22.41,22.39,22.41,35420.0,20.6792,20.6977,20.6792,20.6977,35420.0
2017-12-20 11:50:00,22.4,22.42,22.4,22.41,87814.0,20.6885,20.7069,20.6885,20.6977,87814.0
2017-12-20 11:55:00,22.41,22.44,22.41,22.44,71767.0,20.6977,20.7254,20.6977,20.7254,71767.0
2017-12-20 12:00:00,22.44,22.46,22.44,22.44,77816.0,20.7254,20.7439,20.7254,20.7254,77816.0
2017-12-20 12:05:00,22.44,22.48,22.44,22.48,91655.0,20.7254,20.7624,20.7254,20.7624,91655.0
2017-12-20 12:10:00,22.48,22.5,22.48,22.5,62947.0,20.7624,20.7808,20.7624,20.7808,62947.0
2017-12-20 12:15:00,22.5,22.51,22.48,22.49,88650.0,20.7808,20.7901,20.7624,20.7716,88650.0
2017-12-20 12:20:00,22.49,22.5,22.49,22.5,39400.0,20.7716,20.7808,20.7716,20.7808,39400.0
2017-12-20 12:25:00,22.5,22.53,22.5,22.51,390459.0,20.7808,20.8085,20.7808,20.7901,390459.0
2017-12-20 12:30:00,22.52,22.56,22.51,22.56,94758.0,20.7993,20.8362,20.7901,20.8362,94758.0
2017-12-20 12:35:00,22.56,22.58,22.56,22.56,156311.0,20.8362,20.8547,20.8362,20.8362,156311.0
2017-12-20 12:40:00,22.56,22.56,22.54,22.55,40114.0,20.8362,20.8362,20.8178,20.827,40114.0
2017-12-20 12:45:00,22.55,22.55,22.53,22.55,59700.0,20.827,20.827,20.8085,20.827,59700.0
2017-12-20 12:50:00,22.55,22.56,22.53,22.53,102272.0,20.827,20.8362,20.8085,20.8085,102272.0
2017-12-20 12:55:00,22.53,22.55,22.53,22.54,57271.0,20.8085,20.827,20.8085,20.8178,57271.0
2017-12-20 13:00:00,22.54,22.54,22.51,22.53,87534.0,20.8178,20.8178,20.7901,20.8085,87534.0
2017-12-20 13:05:00,22.52,22.53,22.52,22.52,96513.0,20.7993,20.8085,20.7993,20.7993,96513.0
2017-12-20 13:10:00,22.52,22.54,22.52,22.53,18400.0,20.7993,20.8178,20.7993,20.8085,18400.0
2017-12-20 13:15:00,22.53,22.55,22.53,22.53,62939.0,20.8085,20.827,20.8085,20.8085,62939.0
2017-12-20 13:20:00,22.53,22.57,22.53,22.56,52778.0,20.8085,20.8455,20.8085,20.8362,52778.0
2017-12-20 13:25:00,22.55,22.55,22.51,22.52,38406.0,20.827,20.827,20.7901,20.7993,38406.0
2017-12-20 13:30:00,22.52,22.55,22.51,22.55,29229.0,20.7993,20.827,20.7901,20.827,29229.0
2017-12-20 13:35:00,22.55,22.56,22.54,22.55,29579.0,20.827,20.8362,20.8178,20.827,29579.0
2017-12-20 13:40:00,22.54,22.55,22.52,22.53,84304.0,20.8178,20.827,20.7993,20.8085,84304.0
2017-12-20 13:45:00,22.54,22.55,22.53,22.55,48005.0,20.8178,20.827,20.8085,20.827,48005.0
2017-12-20 13:50:00,22.55,22.55,22.52,22.55,82477.0,20.827,20.827,20.7993,20.827,82477.0
2017-12-20 13:55:00,22.55,22.55,22.53,22.55,24184.0,20.827,20.827,20.8085,20.827,24184.0
2017-12-20 14:00:00,22.55,22.55,22.52,22.52,25842.0,20.827,20.827,20.7993,20.7993,25842.0
2017-12-20 14:05:00,22.53,22.53,22.52,22.53,13350.0,20.8085,20.8085,20.7993,20.8085,13350.0
2017-12-20 14:10:00,22.53,22.54,22.52,22.52,68400.0,20.8085,20.8178,20.7993,20.7993,68400.0
2017-12-20 14:15:00,22.52,22.53,22.51,22.51,49749.0,20.7993,20.8085,20.7901,20.7901,49749.0
2017-12-20 14:20:00,22.51,22.52,22.5,22.51,116337.0,20.7901,20.7993,20.7808,20.7901,116337.0
2017-12-20 14:25:00,22.52,22.55,22.52,22.53,21803.0,20.7993,20.827,20.7993,20.8085,21803.0
2017-12-20 14:30:00,22.53,22.55,22.53,22.55,50566.0,20.8085,20.827,20.8085,20.827,50566.0
2017-12-20 14:35:00,22.55,22.55,22.52,22.52,62170.0,20.827,20.827,20.7993,20.7993,62170.0
2017-12-20 14:40:00,22.53,22.53,22.52,22.52,96003.0,20.8085,20.8085,20.7993,20.7993,96003.0
2017-12-20 14:45:00,22.53,22.55,22.53,22.55,29393.0,20.8085,20.827,20.8085,20.827,29393.0
2017-12-20 14:50:00,22.55,22.56,22.54,22.55,24848.0,20.827,20.8362,20.8178,20.827,24848.0
2017-12-20 14:55:00,22.56,22.56,22.53,22.54,80396.0,20.8362,20.8362,20.8085,20.8178,80396.0
2017-12-20 15:00:00,22.53,22.53,22.52,22.53,25541.0,20.8085,20.8085,20.7993,20.8085,25541.0
2017-12-20 15:05:00,22.53,22.54,22.53,22.53,22200.0,20.8085,20.8178,20.8085,20.8085,22200.0
2017-12-20 15:10:00,22.53,22.54,22.51,22.51,80265.0,20.8085,20.8178,20.7901,20.7901,80265.0
2017-12-20 15:15:00,22.51,22.52,22.51,22.52,55485.0,20.7901,20.7993,20.7901,20.7993,55485.0
2017-12-20 15:20:00,22.53,22.53,22.52,22.52,75210.0,20.8085,20.8085,20.7993,20.7993,75210.0
2017-12-20 15:25:00,22.52,22.53,22.52,22.53,79203.0,20.7993,20.8085,20.7993,20.8085,79203.0
2017-12-20 15:30:00,22.53,22.54,22.52,22.52,70201.0,20.8085,20.8178,20.7993,20.7993,70201.0
2017-12-20 15:35:00,22.52,22.56,22.52,22.56,114730.0,20.7993,20.8362,20.7993,20.8362,114730.0
2017-12-20 15:40:00,22.56,22.58,22.56,22.58,164468.0,20.8362,20.8547,20.8362,20.8547,164468.0
2017-12-20 15:45:00,22.57,22.57,22.56,22.57,161337.0,20.8455,20.8455,20.8362,20.8455,161337.0
2017-12-20 15:50:00,22.57,22.58,22.52,22.52,299491.0,20.8455,20.8547,20.7993,20.7993,299491.0
2017-12-20 15:55:00,22.52,22.53,22.49,22.52,769129.0,20.7993,20.8085,20.7716,20.7993,769129.0
2017-12-21 09:30:00,22.43,22.5,22.43,22.49,200572.0,20.7162,20.7808,20.7162,20.7716,200572.0
2017-12-21 09:35:00,22.48,22.53,22.48,22.51,72446.0,20.7624,20.8085,20.7624,20.7901,72446.0
2017-12-21 09:40:00,22.52,22.56,22.52,22.53,77457.0,20.7993,20.8362,20.7993,20.8085,77457.0
2017-12-21 09:45:00,22.54,22.54,22.52,22.53,40660.0,20.8178,20.8178,20.7993,20.8085,40660.0
2017-12-21 09:50:00,22.53,22.54,22.51,22.51,55225.0,20.8085,20.8178,20.7901,20.7901,55225.0
2017-12-21 09:55:00,22.51,22.51,22.49,22.49,42260.0,20.7901,20.7901,20.7716,20.7716,42260.0
2017-12-21 10:00:00,22.5,22.54,22.5,22.54,44064.0,20.7808,20.8178,20.7808,20.8178,44064.0
2017-12-21 10:05:00,22.55,22.55,22.53,22.53,144258.0,20.827,20.827,20.8085,20.8085,144258.0
2017-12-21 10:10:00,22.54,22.55,22.53,22.54,32411.0,20.8178,20.827,20.8085,20.8178,32411.0
2017-12-21 10:15:00,22.53,22.57,22.52,22.57,17076.0,20.8085,20.8455,20.7993,20.8455,17076.0
2017-12-21 10:20:00,22.58,22.58,22.55,22.58,48984.0,20.8547,20.8547,20.827,20.8547,48984.0
2017-12-21 10:25:00,22.57,22.59,22.57,22.58,98467.0,20.8455,20.864,20.8455,20.8547,98467.0
2017-12-21 10:30:00,22.58,22.61,22.58,22.61,52095.0,20.8547,20.8824,20.8547,20.8824,52095.0
2017-12-21 10:35:00,22.61,22.61,22.58,22.59,59955.0,20.8824,20.8824,20.8547,20.864,59955.0
2017-12-21 10:40:00,22.59,22.6,22.59,22.6,8647.0,20.864,20.8732,20.864,20.8732,8647.0
2017-12-21 10:45:00,22.6,22.61,22.59,22.6,49880.0,20.8732,20.8824,20.864,20.8732,49880.0
2017-12-21 10:50:00,22.6,22.6,22.57,22.57,13650.0,20.8732,20.8732,20.8455,20.8455,13650.0
2017-12-21 10:55:00,22.57,22.57,22.55,22.57,24773.0,20.8455,20.8455,20.827,20.8455,24773.0
2017-12-21 11:00:00,22.58,22.6,22.58,22.6,40482.0,20.8547,20.8732,20.8547,20.8732,40482.0
2017-12-21 11:05:00,22.6,22.61,22.59,22.6,33548.0,20.8732,20.8824,20.864,20.8732,33548.0
2017-12-21 11:10:00,22.6,22.6,22.58,22.58,41456.0,20.8732,20.8732,20.8547,20.8547,41456.0
2017-12-21 11:15:00,22.59,22.61,22.59,22.61,67069.0,20.864,20.8824,20.864,20.8824,67069.0
2017-12-21 11:20:00,22.61,22.65,22.61,22.63,135595.0,20.8824,20.9194,20.8824,20.9009,135595.0
2017-12-21 11:25:00,22.63,22.64,22.61,22.62,81694.0,20.9009,20.9101,20.8824,20.8917,81694.0
2017-12-21 11:30:00,22.62,22.65,22.62,22.64,64974.0,20.8917,20.9194,20.8917,20.9101,64974.0
2017-12-21 11:35:00,22.65,22.68,22.65,22.68,34434.0,20.9194,20.9471,20.9194,20.9471,34434.0
2017-12-21 11:40:00,22.68,22.69,22.64,22.65,62532.0,20.9471,20.9563,20.9101,20.9194,62532.0
2017-12-21 11:45:00,22.65,22.65,22.64,22.65,55708.0,20.9194,20.9194,20.9101,20.9194,55708.0
2017-12-21 11:50:00,22.65,22.66,22.65,22.66,35028.0,20.9194,20.9286,20.9194,20.9286,35028.0
2017-12-21 11:55:00,22.66,22.67,22.65,22.67,21695.0,20.9286,20.9378,20.9194,20.9378,21695.0
2017-12-21 12:00:00,22.67,22.67,22.66,22.67,31938.0,20.9378,20.9378,20.9286,20.9378,31938.0
2017-12-21 12:05:00,22.68,22.69,22.68,22.68,14794.0,20.9471,20.9563,20.9471,20.9471,14794.0
2017-12-21 12:10:00,22.68,22.7,22.68,22.7,29303.0,20.9471,20.9655,20.9471,20.9655,29303.0
2017-12-21 12:15:00,22.71,22.72,22.71,22.72,27122.0,20.9748,20.984,20.9748,20.984,27122.0
2017-12-21 12:20:00,22.72,22.73,22.72,22.73,46384.0,20.984,20.9933,20.984,20.9933,46384.0
2017-12-21 12:25:00,22.73,22.75,22.73,22.74,45415.0,20.9933,21.0117,20.9933,21.0025,45415.0
2017-12-21 12:30:00,22.74,22.74,22.71,22.71,47803.0,21.0025,21.0025,20.9748,20.9748,47803.0
2017-12-21 12:35:00,22.71,22.72,22.7,22.71,47571.0,20.9748,20.984,20.9655,20.9748,47571.0
2017-12-21 12:40:00,22.7,22.7,22.68,22.69,113920.0,20.9655,20.9655,20.9471,20.9563,113920.0
2017-12-21 12:45:00,22.69,22.69,22.67,22.68,9286.0,20.9563,20.9563,20.9378,20.9471,9286.0
2017-12-21 12:50:00,22.68,22.69,22.68,22.69,17700.0,20.9471,20.9563,20.9471,20.9563,17700.0
2017-12-21 12:55:00,22.69,22.69,22.67,22.68,25185.0,20.9563,20.9563,20.9378,20.9471,25185.0
2017-12-21 13:00:00,22.68,22.69,22.68,22.69,15233.0,20.9471,20.9563,20.9471,20.9563,15233.0
2017-12-21 13:05:00,22.69,22.69,22.68,22.68,35124.0,20.9563,20.9563,20.9471,20.9471,35124.0
2017-12-21 13:10:00,22.67,22.68,22.67,22.67,44583.0,20.9378,20.9471,20.9378,20.9378,44583.0
2017-12-21 13:15:00,22.66,22.67,22.66,22.67,17006.0,20.9286,20.9378,20.9286,20.9378,17006.0
2017-12-21 13:20:00,22.67,22.67,22.66,22.67,5041.0,20.9378,20.9378,20.9286,20.9378,5041.0
2017-12-21 13:25:00,22.66,22.66,22.66,22.66,19449.0,20.9286,20.9286,20.9286,20.9286,19449.0
2017-12-21 13:30:00,22.67,22.67,22.66,22.67,1718.0,20.9378,20.9378,20.9286,20.9378,1718.0
2017-12-21 13:35:00,22.67,22.67,22.67,22.67,46115.0,20.9378,20.9378,20.9378,20.9378,46115.0
2017-12-21 13:40:00,22.67,22.67,22.67,22.67,12700.0,20.9378,20.9378,20.9378,20.9378,12700.0
2017-12-21 13:45:00,22.67,22.67,22.66,22.66,13767.0,20.9378,20.9378,20.9286,20.9286,13767.0
2017-12-21 13:50:00,22.67,22.67,22.67,22.67,2133.0,20.9378,20.9378,20.9378,20.9378,2133.0
2017-12-21 13:55:00,22.67,22.67,22.67,22.67,44198.0,20.9378,20.9378,20.9378,20.9378,44198.0
2017-12-21 14:00:00,22.66,22.66,22.65,22.66,14900.0,20.9286,20.9286,20.9194,20.9286,14900.0
2017-12-21 14:05:00,22.66,22.66,22.65,22.65,20834.0,20.9286,20.9286,20.9194,20.9194,20834.0
2017-12-21 14:10:00,22.65,22.65,22.65,22.65,17214.0,20.9194,20.9194,20.9194,20.9194,17214.0
2017-12-21 14:15:00,22.65,22.65,22.63,22.64,22567.0,20.9194,20.9194,20.9009,20.9101,22567.0
2017-12-21 14:20:00,22.64,22.65,22.64,22.64,17100.0,20.9101,20.9194,20.9101,20.9101,17100.0
2017-12-21 14:25:00,22.64,22.65,22.62,22.63,30295.0,20.9101,20.9194,20.8917,20.9009,30295.0
2017-12-21 14:30:00,22.63,22.63,22.61,22.63,15267.0,20.9009,20.9009,20.8824,20.9009,15267.0
2017-12-21 14:35:00,22.63,22.64,22.62,22.62,34928.0,20.9009,20.9101,20.8917,20.8917,34928.0
2017-12-21 14:40:00,22.63,22.63,22.62,22.62,7900.0,20.9009,20.9009,20.8917,20.8917,7900.0
2017-12-21 14:45:00,22.63,22.65,22.63,22.63,24044.0,20.9009,20.9194,20.9009,20.9009,24044.0
2017-12-21 14:50:00,22.64,22.64,22.63,22.64,40461.0,20.9101,20.9101,20.9009,20.9101,40461.0
2017-12-21 14:55:00,22.64,22.65,22.64,22.65,26192.0,20.9101,20.9194,20.9101,20.9194,26192.0
2017-12-21 15:00:00,22.65,22.65,22.63,22.65,108084.0,20.9194,20.9194,20.9009,20.9194,108084.0
2017-12-21 15:05:00,22.66,22.67,22.66,22.66,34412.0,20.9286,20.9378,20.9286,20.9286,34412.0
2017-12-21 15:10:00,22.67,22.7,22.66,22.67,223077.0,20.9378,20.9655,20.9286,20.9378,223077.0
2017-12-21 15:15:00,22.67,22.67,22.66,22.66,99963.0,20.9378,20.9378,20.9286,20.9286,99963.0
2017-12-21 15:20:00,22.66,22.67,22.66,22.67,64727.0,20.9286,20.9378,20.9286,20.9378,64727.0
2017-12-21 15:25:00,22.67,22.67,22.67,22.67,75027.0,20.9378,20.9378,20.9378,20.9378,75027.0
2017-12-21 15:30:00,22.67,22.67,22.66,22.66,103819.0,20.9378,20.9378,20.9286,20.9286,103819.0
2017-12-21 15:35:00,22.66,22.68,22.65,22.67,76249.0,20.9286,20.9471,20.9194,20.9378,76249.0
2017-12-21 15:40:00,22.67,22.67,22.62,22.65,237941.0,20.9378,20.9378,20.8917,20.9194,237941.0
2017-12-21 15:45:00,22.65,22.65,22.64,22.65,18714.0,20.9194,20.9194,20.9101,20.9194,18714.0
2017-12-21 15:50:00,22.65,22.67,22.65,22.67,192954.0,20.9194,20.9378,20.9194,20.9378,192954.0
2017-12-21 15:55:00,22.67,22.67,22.61,22.62,843358.0,20.9378,20.9378,20.8824,20.8917,843358.0
2017-12-22 09:30:00,22.75,22.76,22.72,22.72,173448.0,21.0117,21.021,20.984,20.984,173448.0
2017-12-22 09:35:00,22.73,22.75,22.71,22.75,131598.0,20.9933,21.0117,20.9748,21.0117,131598.0
2017-12-22 09:40:00,22.75,22.75,22.69,22.7,114993.0,21.0117,21.0117,20.9563,20.9655,114993.0
2017-12-22 09:45:00,22.72,22.74,22.72,22.73,50327.0,20.984,21.0025,20.984,20.9933,50327.0
2017-12-22 09:50:00,22.73,22.76,22.73,22.76,152850.0,20.9933,21.021,20.9933,21.021,152850.0
2017-12-22 09:55:00,22.77,22.78,22.75,22.75,66428.0,21.0302,21.0394,21.0117,21.0117,66428.0
2017-12-22 10:00:00,22.74,22.75,22.71,22.73,79370.0,21.0025,21.0117,20.9748,20.9933,79370.0
2017-12-22 10:05:00,22.73,22.74,22.72,22.73,80824.0,20.9933,21.0025,20.984,20.9933,80824.0
2017-12-22 10:10:00,22.74,22.75,22.72,22.72,47039.0,21.0025,21.0117,20.984,20.984,47039.0
2017-12-22 10:15:00,22.72,22.76,22.72,22.76,96979.0,20.984,21.021,20.984,21.021,96979.0
2017-12-22 10:20:00,22.76,22.76,22.75,22.76,60719.0,21.021,21.021,21.0117,21.021,60719.0
2017-12-22 10:25:00,22.75,22.75,22.74,22.74,9000.0,21.0117,21.0117,21.0025,21.0025,9000.0
2017-12-22 10:30:00,22.75,22.76,22.74,22.76,52941.0,21.0117,21.021,21.0025,21.021,52941.0
2017-12-22 10:35:00,22.77,22.8,22.77,22.79,42237.0,21.0302,21.0579,21.0302,21.0487,42237.0
2017-12-22 10:40:00,22.78,22.79,22.78,22.78,29615.0,21.0394,21.0487,21.0394,21.0394,29615.0
2017-12-22 10:45:00,22.78,22.79,22.78,22.79,51868.0,21.0394,21.0487,21.0394,21.0487,51868.0
2017-12-22 10:50:00,22.78,22.78,22.78,22.78,26931.0,21.0394,21.0394,21.0394,21.0394,26931.0
2017-12-22 10:55:00,22.78,22.8,22.78,22.79,22530.0,21.0394,21.0579,21.0394,21.0487,22530.0
2017-12-22 11:00:00,22.79,22.83,22.79,22.83,30635.0,21.0487,21.0856,21.0487,21.0856,30635.0
2017-12-22 11:05:00,22.84,22.84,22.84,22.84,45457.0,21.0948,21.0948,21.0948,21.0948,45457.0
2017-12-22 11:10:00,22.85,22.87,22.85,22.86,56410.0,21.1041,21.1226,21.1041,21.1133,56410.0
2017-12-22 11:15:00,22.87,22.9,22.87,22.9,26056.0,21.1226,21.1503,21.1226,21.1503,26056.0
2017-12-22 11:20:00,22.9,22.91,22.88,22.88,46804.0,21.1503,21.1595,21.1318,21.1318,46804.0
2017-12-22 11:25:00,22.88,22.89,22.87,22.89,25129.0,21.1318,21.141,21.1226,21.141,25129.0
2017-12-22 11:30:00,22.89,22.89,22.86,22.86,48320.0,21.141,21.141,21.1133,21.1133,48320.0
2017-12-22 11:35:00,22.86,22.88,22.86,22.86,35689.0,21.1133,21.1318,21.1133,21.1133,35689.0
2017-12-22 11:40:00,22.86,22.88,22.86,22.88,11359.0,21.1133,21.1318,21.1133,21.1318,11359.0
2017-12-22 11:45:00,22.88,22.89,22.87,22.89,6071.0,21.1318,21.141,21.1226,21.141,6071.0
2017-12-22 11:50:00,22.89,22.89,22.88,22.89,67141.0,21.141,21.141,21.1318,21.141,67141.0
2017-12-22 11:55:00,22.88,22.88,22.86,22.87,30716.0,21.1318,21.1318,21.1133,21.1226,30716.0
2017-12-22 12:00:00,22.88,22.88,22.88,22.88,4801.0,21.1318,21.1318,21.1318,21.1318,4801.0
2017-12-22 12:05:00,22.88,22.88,22.87,22.88,4066.0,21.1318,21.1318,21.1226,21.1318,4066.0
2017-12-22 12:10:00,22.88,22.88,22.87,22.88,10060.0,21.1318,21.1318,21.1226,21.1318,10060.0
2017-12-22 12:15:00,22.88,22.88,22.84,22.84,38230.0,21.1318,21.1318,21.0948,21.0948,38230.0
2017-12-22 12:20:00,22.84,22.88,22.84,22.87,81789.0,21.0948,21.1318,21.0948,21.1226,81789.0
2017-12-22 12:25:00,22.87,22.9,22.87,22.9,19513.0,21.1226,21.1503,21.1226,21.1503,19513.0
2017-12-22 12:30:00,22.9,22.91,22.9,22.91,38770.0,21.1503,21.1595,21.1503,21.1595,38770.0
2017-12-22 12:35:00,22.9,22.9,22.88,22.88,26775.0,21.1503,21.1503,21.1318,21.1318,26775.0
2017-12-22 12:40:00,22.89,22.9,22.89,22.9,6994.0,21.141,21.1503,21.141,21.1503,6994.0
2017-12-22 12:45:00,22.9,22.92,22.9,22.92,9889.0,21.1503,21.1687,21.1503,21.1687,9889.0
2017-12-22 12:50:00,22.91,22.91,22.9,22.9,34717.0,21.1595,21.1595,21.1503,21.1503,34717.0
2017-12-22 12:55:00,22.9,22.91,22.89,22.9,24445.0,21.1503,21.1595,21.141,21.1503,24445.0
2017-12-22 13:00:00,22.9,22.9,22.89,22.89,7000.0,21.1503,21.1503,21.141,21.141,7000.0
2017-12-22 13:05:00,22.89,22.89,22.88,22.88,6855.0,21.141,21.141,21.1318,21.1318,6855.0
2017-12-22 13:10:00,22.88,22.88,22.88,22.88,15598.0,21.1318,21.1318,21.1318,21.1318,15598.0
2017-12-22 13:15:00,22.89,22.89,22.88,22.89,4525.0,21.141,21.141,21.1318,21.141,4525.0
2017-12-22 13:20:00,22.88,22.89,22.88,22.89,6165.0,21.1318,21.141,21.1318,21.141,6165.0
2017-12-22 13:25:00,22.89,22.89,22.88,22.89,11517.0,21.141,21.141,21.1318,21.141,11517.0
2017-12-22 13:30:00,22.89,22.89,22.88,22.88,4120.0,21.141,21.141,21.1318,21.1318,4120.0
2017-12-22 13:35:00,22.88,22.89,22.88,22.89,9773.0,21.1318,21.141,21.1318,21.141,9773.0
2017-12-22 13:40:00,22.89,22.89,22.88,22.88,3766.0,21.141,21.141,21.1318,21.1318,3766.0
2017-12-22 13:45:00,22.89,22.89,22.88,22.88,27135.0,21.141,21.141,21.1318,21.1318,27135.0
2017-12-22 13:50:00,22.88,22.88,22.85,22.88,46014.0,21.1318,21.1318,21.1041,21.1318,46014.0
2017-12-22 13:55:00,22.87,22.89,22.87,22.89,2600.0,21.1226,21.141,21.1226,21.141,2600.0
2017-12-22 14:00:00,22.88,22.88,22.88,22.88,8237.0,21.1318,21.1318,21.1318,21.1318,8237.0
2017-12-22 14:05:00,22.88,22.88,22.88,22.88,0.0,21.1318,21.1318,21.1318,21.1318,0.0
2017-12-22 14:10:00,22.88,22.88,22.88,22.88,3000.0,21.1318,21.1318,21.1318,21.1318,3000.0
2017-12-22 14:15:00,22.88,22.88,22.88,22.88,1000.0,21.1318,21.1318,21.1318,21.1318,1000.0
2017-12-22 14:20:00,22.88,22.88,22.86,22.86,7186.0,21.1318,21.1318,21.1133,21.1133,7186.0
2017-12-22 14:25:00,22.86,22.88,22.86,22.88,14927.0,21.1133,21.1318,21.1133,21.1318,14927.0
2017-12-22 14:30:00,22.89,22.9,22.89,22.9,21935.0,21.141,21.1503,21.141,21.1503,21935.0
2017-12-22 14:35:00,22.9,22.9,22.9,22.9,4833.0,21.1503,21.1503,21.1503,21.1503,4833.0
2017-12-22 14:40:00,22.9,22.9,22.9,22.9,2262.0,21.1503,21.1503,21.1503,21.1503,2262.0
2017-12-22 14:45:00,22.9,22.91,22.9,22.91,51626.0,21.1503,21.1595,21.1503,21.1595,51626.0
2017-12-22 14:50:00,22.91,22.91,22.9,22.9,14358.0,21.1595,21.1595,21.1503,21.1503,14358.0
2017-12-22 14:55:00,22.9,22.91,22.9,22.9,45342.0,21.1503,21.1595,21.1503,21.1503,45342.0
2017-12-22 15:00:00,22.9,22.91,22.89,22.91,91376.0,21.1503,21.1595,21.141,21.1595,91376.0
2017-12-22 15:05:00,22.9,22.91,22.9,22.91,26455.0,21.1503,21.1595,21.1503,21.1595,26455.0
2017-12-22 15:10:00,22.91,22.91,22.9,22.9,12087.0,21.1595,21.1595,21.1503,21.1503,12087.0
2017-12-22 15:15:00,22.91,22.91,22.9,22.91,18556.0,21.1595,21.1595,21.1503,21.1595,18556.0
2017-12-22 15:20:00,22.91,22.91,22.88,22.88,102334.0,21.1595,21.1595,21.1318,21.1318,102334.0
2017-12-22 15:25:00,22.87,22.88,22.86,22.88,48112.0,21.1226,21.1318,21.1133,21.1318,48112.0
2017-12-22 15:30:00,22.88,22.89,22.88,22.89,18012.0,21.1318,21.141,21.1318,21.141,18012.0
2017-12-22 15:35:00,22.89,22.89,22.88,22.89,15400.0,21.141,21.141,21.1318,21.141,15400.0
2017-12-22 15:40:00,22.89,22.89,22.86,22.88,89598.0,21.141,21.141,21.1133,21.1318,89598.0
2017-12-22 15:45:00,22.88,22.88,22.87,22.88,62397.0,21.1318,21.1318,21.1226,21.1318,62397.0
2017-12-22 15:50:00,22.88,22.88,22.87,22.88,105433.0,21.1318,21.1318,21.1226,21.1318,105433.0
2017-12-22 15:55:00,22.89,22.91,22.87,22.9,545499.0,21.141,21.1595,21.1226,21.1503,545499.0
2017-12-26 09:30:00,22.97,22.98,22.9,22.97,396872.0,21.2149,21.2242,21.1503,21.2149,396872.0
2017-12-26 09:35:00,22.98,23.01,22.97,22.98,262388.0,21.2242,21.2519,21.2149,21.2242,262388.0
2017-12-26 09:40:00,22.98,23.01,22.98,23.0,57531.0,21.2242,21.2519,21.2242,21.2426,57531.0
2017-12-26 09:45:00,23.0,23.01,22.98,22.98,34683.0,21.2426,21.2519,21.2242,21.2242,34683.0
2017-12-26 09:50:00,22.98,22.98,22.94,22.95,93821.0,21.2242,21.2242,21.1872,21.1964,93821.0
2017-12-26 09:55:00,22.95,22.97,22.93,22.93,69547.0,21.1964,21.2149,21.178,21.178,69547.0
2017-12-26 10:00:00,22.93,22.95,22.93,22.95,79438.0,21.178,21.1964,21.178,21.1964,79438.0
2017-12-26 10:05:00,22.95,22.95,22.94,22.95,12230.0,21.1964,21.1964,21.1872,21.1964,12230.0
2017-12-26 10:10:00,22.95,22.99,22.95,22.99,57975.0,21.1964,21.2334,21.1964,21.2334,57975.0
2017-12-26 10:15:00,23.0,23.0,22.99,22.99,30988.0,21.2426,21.2426,21.2334,21.2334,30988.0
2017-12-26 10:20:00,22.99,22.99,22.99,22.99,10100.0,21.2334,21.2334,21.2334,21.2334,10100.0
2017-12-26 10:25:00,22.99,23.02,22.99,23.02,70726.0,21.2334,21.2611,21.2334,21.2611,70726.0
2017-12-26 10:30:00,23.03,23.03,23.01,23.02,62361.0,21.2703,21.2703,21.2519,21.2611,62361.0
2017-12-26 10:35:00,23.02,23.04,23.02,23.03,29216.0,21.2611,21.2796,21.2611,21.2703,29216.0
2017-12-26 10:40:00,23.03,23.03,23.02,23.02,7321.0,21.2703,21.2703,21.2611,21.2611,7321.0
2017-12-26 10:45:00,23.02,23.03,23.02,23.03,16032.0,21.2611,21.2703,21.2611,21.2703,16032.0
2017-12-26 10:50:00,23.03,23.04,23.03,23.04,26794.0,21.2703,21.2796,21.2703,21.2796,26794.0
2017-12-26 10:55:00,23.05,23.06,23.04,23.06,33213.0,21.2888,21.298,21.2796,21.298,33213.0
2017-12-26 11:00:00,23.07,23.08,23.05,23.08,41121.0,21.3073,21.3165,21.2888,21.3165,41121.0
2017-12-26 11:05:00,23.07,23.08,23.06,23.06,19969.0,21.3073,21.3165,21.298,21.298,19969.0
2017-12-26 11:10:00,23.06,23.08,23.06,23.08,44902.0,21.298,21.3165,21.298,21.3165,44902.0
2017-12-26 11:15:00,23.08,23.09,23.07,23.07,23157.0,21.3165,21.3257,21.3073,21.3073,23157.0
2017-12-26 11:20:00,23.08,23.09,23.08,23.09,6303.0,21.3165,21.3257,21.3165,21.3257,6303.0
2017-12-26 11:25:00,23.09,23.11,23.09,23.11,32320.0,21.3257,21.3442,21.3257,21.3442,32320.0
2017-12-26 11:30:00,23.12,23.17,23.12,23.17,59239.0,21.3535,21.3996,21.3535,21.3996,59239.0
2017-12-26 11:35:00,23.17,23.23,23.17,23.23,56511.0,21.3996,21.455,21.3996,21.455,56511.0
2017-12-26 11:40:00,23.23,23.23,23.18,23.18,55619.0,21.455,21.455,21.4089,21.4089,55619.0
2017-12-26 11:45:00,23.18,23.21,23.18,23.21,38136.0,21.4089,21.4366,21.4089,21.4366,38136.0
2017-12-26 11:50:00,23.21,23.23,23.2,23.22,59495.0,21.4366,21.455,21.4273,21.4458,59495.0
2017-12-26 11:55:00,23.21,23.23,23.21,23.23,24416.0,21.4366,21.455,21.4366,21.455,24416.0
2017-12-26 12:00:00,23.23,23.23,23.21,23.21,14785.0,21.455,21.455,21.4366,21.4366,14785.0
2017-12-26 12:05:00,23.2,23.21,23.18,23.18,24138.0,21.4273,21.4366,21.4089,21.4089,24138.0
2017-12-26 12:10:00,23.19,23.2,23.18,23.2,14284.0,21.4181,21.4273,21.4089,21.4273,14284.0
2017-12-26 12:15:00,23.21,23.21,23.19,23.2,17948.0,21.4366,21.4366,21.4181,21.4273,17948.0
2017-12-26 12:20:00,23.19,23.2,23.19,23.2,5176.0,21.4181,21.4273,21.4181,21.4273,5176.0
2017-12-26 12:25:00,23.19,23.22,23.19,23.22,23537.0,21.4181,21.4458,21.4181,21.4458,23537.0
2017-12-26 12:30:00,23.22,23.23,23.22,23.23,25039.0,21.4458,21.455,21.4458,21.455,25039.0
2017-12-26 12:35:00,23.23,23.24,23.21,23.23,22815.0,21.455,21.4643,21.4366,21.455,22815.0
2017-12-26 12:40:00,23.23,23.24,23.23,23.23,25807.0,21.455,21.4643,21.455,21.455,25807.0
2017-12-26 12:45:00,23.23,23.23,23.22,23.22,2963.0,21.455,21.455,21.4458,21.4458,2963.0
2017-12-26 12:50:00,23.23,23.24,23.23,23.24,21219.0,21.455,21.4643,21.455,21.4643,21219.0
2017-12-26 12:55:00,23.24,23.24,23.22,23.23,39116.0,21.4643,21.4643,21.4458,21.455,39116.0
2017-12-26 13:00:00,23.23,23.23,23.23,23.23,10472.0,21.455,21.455,21.455,21.455,10472.0
2017-12-26 13:05:00,23.23,23.23,23.21,23.23,48240.0,21.455,21.455,21.4366,21.455,48240.0
2017-12-26 13:10:00,23.23,23.24,23.22,23.24,34875.0,21.455,21.4643,21.4458,21.4643,34875.0
2017-12-26 13:15:00,23.23,23.24,23.23,23.24,23776.0,21.455,21.4643,21.455,21.4643,23776.0
2017-12-26 13:20:00,23.23,23.24,23.2,23.2,76969.0,21.455,21.4643,21.4273,21.4273,76969.0
2017-12-26 13:25:00,23.2,23.22,23.2,23.22,22754.0,21.4273,21.4458,21.4273,21.4458,22754.0
2017-12-26 13:30:00,23.21,23.22,23.2,23.22,55623.0,21.4366,21.4458,21.4273,21.4458,55623.0
2017-12-26 13:35:00,23.22,23.22,23.22,23.22,1962.0,21.4458,21.4458,21.4458,21.4458,1962.0
2017-12-26 13:40:00,23.22,23.22,23.21,23.21,50598.0,21.4458,21.4458,21.4366,21.4366,50598.0
2017-12-26 13:45:00,23.22,23.25,23.22,23.23,47467.0,21.4458,21.4735,21.4458,21.455,47467.0
2017-12-26 13:50:00,23.23,23.24,23.22,23.24,17284.0,21.455,21.4643,21.4458,21.4643,17284.0
2017-12-26 13:55:00,23.24,23.25,23.22,23.23,60842.0,21.4643,21.4735,21.4458,21.455,60842.0
2017-12-26 14:00:00,23.23,23.23,23.2,23.2,14729.0,21.455,21.455,21.4273,21.4273,14729.0
2017-12-26 14:05:00,23.2,23.21,23.2,23.2,33064.0,21.4273,21.4366,21.4273,21.4273,33064.0
2017-12-26 14:10:00,23.2,23.24,23.2,23.23,27617.0,21.4273,21.4643,21.4273,21.455,27617.0
2017-12-26 14:15:00,23.23,23.23,23.22,23.23,8245.0,21.455,21.455,21.4458,21.455,8245.0
2017-12-26 14:20:00,23.24,23.24,23.23,23.23,23208.0,21.4643,21.4643,21.455,21.455,23208.0
2017-12-26 14:25:00,23.23,23.23,23.23,23.23,13300.0,21.455,21.455,21.455,21.455,13300.0
2017-12-26 14:30:00,23.22,23.23,23.2,23.23,38909.0,21.4458,21.455,21.4273,21.455,38909.0
2017-12-26 14:35:00,23.23,23.23,23.22,23.23,10343.0,21.455,21.455,21.4458,21.455,10343.0
2017-12-26 14:40:00,23.23,23.25,23.23,23.24,56358.0,21.455,21.4735,21.455,21.4643,56358.0
2017-12-26 14:45:00,23.24,23.24,23.22,23.22,18971.0,21.4643,21.4643,21.4458,21.4458,18971.0
2017-12-26 14:50:00,23.23,23.23,23.22,23.23,18724.0,21.455,21.455,21.4458,21.455,18724.0
2017-12-26 14:55:00,23.23,23.23,23.2,23.2,57304.0,21.455,21.455,21.4273,21.4273,57304.0
2017-12-26 15:00:00,23.2,23.21,23.19,23.19,73098.0,21.4273,21.4366,21.4181,21.4181,73098.0
2017-12-26 15:05:00,23.18,23.19,23.18,23.18,96032.0,21.4089,21.4181,21.4089,21.4089,96032.0
2017-12-26 15:10:00,23.18,23.2,23.18,23.19,76142.0,21.4089,21.4273,21.4089,21.4181,76142.0
2017-12-26 15:15:00,23.19,23.2,23.19,23.19,56575.0,21.4181,21.4273,21.4181,21.4181,56575.0
2017-12-26 15:20:00,23.19,23.2,23.19,23.19,10180.0,21.4181,21.4273,21.4181,21.4181,10180.0
2017-12-26 15:25:00,23.19,23.19,23.19,23.19,5900.0,21.4181,21.4181,21.4181,21.4181,5900.0
2017-12-26 15:30:00,23.19,23.19,23.18,23.18,42588.0,21.4181,21.4181,21.4089,21.4089,42588.0
2017-12-26 15:35:00,23.18,23.2,23.18,23.2,59128.0,21.4089,21.4273,21.4089,21.4273,59128.0
2017-12-26 15:40:00,23.2,23.22,23.19,23.22,109122.0,21.4273,21.4458,21.4181,21.4458,109122.0
2017-12-26 15:45:00,23.22,23.23,23.2,23.2,151729.0,21.4458,21.455,21.4273,21.4273,151729.0
2017-12-26 15:50:00,23.2,23.21,23.19,23.2,76548.0,21.4273,21.4366,21.4181,21.4273,76548.0
2017-12-26 15:55:00,23.2,23.21,23.18,23.2,537206.0,21.4273,21.4366,21.4089,21.4273,537206.0
2017-12-27 09:30:00,23.27,23.28,23.21,23.26,333827.0,21.492,21.5012,21.4366,21.4828,333827.0
2017-12-27 09:35:00,23.26,23.26,23.17,23.19,220777.0,21.4828,21.4828,21.3996,21.4181,220777.0
2017-12-27 09:40:00,23.19,23.2,23.15,23.18,264882.0,21.4181,21.4273,21.3812,21.4089,264882.0
2017-12-27 09:45:00,23.18,23.2,23.18,23.18,61370.0,21.4089,21.4273,21.4089,21.4089,61370.0
2017-12-27 09:50:00,23.18,23.2,23.17,23.2,135326.0,21.4089,21.4273,21.3996,21.4273,135326.0
2017-12-27 09:55:00,23.21,23.22,23.2,23.21,85234.0,21.4366,21.4458,21.4273,21.4366,85234.0
2017-12-27 10:00:00,23.22,23.22,23.16,23.16,200231.0,21.4458,21.4458,21.3904,21.3904,200231.0
2017-12-27 10:05:00,23.16,23.17,23.1,23.11,132154.0,21.3904,21.3996,21.335,21.3442,132154.0
2017-12-27 10:10:00,23.12,23.14,23.1,23.14,100170.0,21.3535,21.3719,21.335,21.3719,100170.0
2017-12-27 10:15:00,23.14,23.15,23.06,23.08,181495.0,21.3719,21.3812,21.298,21.3165,181495.0
2017-12-27 10:20:00,23.08,23.11,23.08,23.11,89764.0,21.3165,21.3442,21.3165,21.3442,89764.0
2017-12-27 10:25:00,23.11,23.16,23.11,23.15,57144.0,21.3442,21.3904,21.3442,21.3812,57144.0
2017-12-27 10:30:00,23.16,23.19,23.16,23.18,61920.0,21.3904,21.4181,21.3904,21.4089,61920.0
2017-12-27 10:35:00,23.18,23.18,23.15,23.18,29009.0,21.4089,21.4089,21.3812,21.4089,29009.0
2017-12-27 10:40:00,23.18,23.19,23.18,23.18,17274.0,21.4089,21.4181,21.4089,21.4089,17274.0
2017-12-27 10:45:00,23.18,23.19,23.16,23.16,42609.0,21.4089,21.4181,21.3904,21.3904,42609.0
2017-12-27 10:50:00,23.15,23.17,23.15,23.15,39512.0,21.3812,21.3996,21.3812,21.3812,39512.0
2017-12-27 10:55:00,23.15,23.16,23.12,23.13,63428.0,21.3812,21.3904,21.3535,21.3627,63428.0
2017-12-27 11:00:00,23.14,23.16,23.13,23.13,90772.0,21.3719,21.3904,21.3627,21.3627,90772.0
2017-12-27 11:05:00,23.14,23.15,23.14,23.15,81692.0,21.3719,21.3812,21.3719,21.3812,81692.0
2017-12-27 11:10:00,23.14,23.16,23.14,23.16,96902.0,21.3719,21.3904,21.3719,21.3904,96902.0
2017-12-27 11:15:00,23.17,23.18,23.17,23.17,19902.0,21.3996,21.4089,21.3996,21.3996,19902.0
2017-12-27 11:20:00,23.17,23.18,23.17,23.18,15474.0,21.3996,21.4089,21.3996,21.4089,15474.0
2017-12-27 11:25:00,23.17,23.17,23.16,23.16,9968.0,21.3996,21.3996,21.3904,21.3904,9968.0
2017-12-27 11:30:00,23.17,23.18,23.17,23.18,33877.0,21.3996,21.4089,21.3996,21.4089,33877.0
2017-12-27 11:35:00,23.17,23.18,23.17,23.18,35595.0,21.3996,21.4089,21.3996,21.4089,35595.0
2017-12-27 11:40:00,23.18,23.19,23.18,23.18,9652.0,21.4089,21.4181,21.4089,21.4089,9652.0
2017-12-27 11:45:00,23.17,23.17,23.17,23.17,5400.0,21.3996,21.3996,21.3996,21.3996,5400.0
2017-12-27 11:50:00,23.16,23.16,23.16,23.16,18800.0,21.3904,21.3904,21.3904,21.3904,18800.0
2017-12-27 11:55:00,23.16,23.17,23.16,23.16,19447.0,21.3904,21.3996,21.3904,21.3904,19447.0
2017-12-27 12:00:00,23.17,23.17,23.17,23.17,1000.0,21.3996,21.3996,21.3996,21.3996,1000.0
2017-12-27 12:05:00,23.16,23.17,23.16,23.17,19378.0,21.3904,21.3996,21.3904,21.3996,19378.0
2017-12-27 12:10:00,23.17,23.18,23.17,23.18,17000.0,21.3996,21.4089,21.3996,21.4089,17000.0
2017-12-27 12:15:00,23.19,23.19,23.18,23.18,8700.0,21.4181,21.4181,21.4089,21.4089,8700.0
2017-12-27 12:20:00,23.17,23.17,23.17,23.17,23488.0,21.3996,21.3996,21.3996,21.3996,23488.0
2017-12-27 12:25:00,23.17,23.17,23.15,23.15,18457.0,21.3996,21.3996,21.3812,21.3812,18457.0
2017-12-27 12:30:00,23.16,23.17,23.16,23.16,15730.0,21.3904,21.3996,21.3904,21.3904,15730.0
2017-12-27 12:35:00,23.16,23.18,23.16,23.18,23484.0,21.3904,21.4089,21.3904,21.4089,23484.0
2017-12-27 12:40:00,23.18,23.18,23.17,23.17,16839.0,21.4089,21.4089,21.3996,21.3996,16839.0
2017-12-27 12:45:00,23.17,23.17,23.17,23.17,19995.0,21.3996,21.3996,21.3996,21.3996,19995.0
2017-12-27 12:50:00,23.17,23.17,23.16,23.17,2772.0,21.3996,21.3996,21.3904,21.3996,2772.0
2017-12-27 12:55:00,23.16,23.16,23.15,23.16,24567.0,21.3904,21.3904,21.3812,21.3904,24567.0
2017-12-27 13:00:00,23.16,23.16,23.14,23.14,5800.0,21.3904,21.3904,21.3719,21.3719,5800.0
2017-12-27 13:05:00,23.14,23.14,23.13,23.13,17056.0,21.3719,21.3719,21.3627,21.3627,17056.0
2017-12-27 13:10:00,23.12,23.13,23.12,23.12,18667.0,21.3535,21.3627,21.3535,21.3535,18667.0
2017-12-27 13:15:00,23.12,23.12,23.12,23.12,16680.0,21.3535,21.3535,21.3535,21.3535,16680.0
2017-12-27 13:20:00,23.13,23.14,23.13,23.14,28531.0,21.3627,21.3719,21.3627,21.3719,28531.0
2017-12-27 13:25:00,23.13,23.14,23.12,23.14,36088.0,21.3627,21.3719,21.3535,21.3719,36088.0
2017-12-27 13:30:00,23.14,23.17,23.14,23.17,7805.0,21.3719,21.3996,21.3719,21.3996,7805.0
2017-12-27 13:35:00,23.17,23.17,23.17,23.17,20754.0,21.3996,21.3996,21.3996,21.3996,20754.0
2017-12-27 13:40:00,23.17,23.17,23.16,23.16,11700.0,21.3996,21.3996,21.3904,21.3904,11700.0
2017-12-27 13:45:00,23.16,23.16,23.16,23.16,200.0,21.3904,21.3904,21.3904,21.3904,200.0
2017-12-27 13:50:00,23.17,23.18,23.17,23.18,9873.0,21.3996,21.4089,21.3996,21.4089,9873.0
2017-12-27 13:55:00,23.18,23.18,23.18,23.18,17577.0,21.4089,21.4089,21.4089,21.4089,17577.0
2017-12-27 14:00:00,23.18,23.18,23.18,23.18,12812.0,21.4089,21.4089,21.4089,21.4089,12812.0
2017-12-27 14:05:00,23.19,23.2,23.19,23.2,30414.0,21.4181,21.4273,21.4181,21.4273,30414.0
2017-12-27 14:10:00,23.2,23.2,23.2,23.2,6500.0,21.4273,21.4273,21.4273,21.4273,6500.0
2017-12-27 14:15:00,23.21,23.22,23.2,23.22,24625.0,21.4366,21.4458,21.4273,21.4458,24625.0
2017-12-27 14:20:00,23.22,23.22,23.2,23.2,40297.0,21.4458,21.4458,21.4273,21.4273,40297.0
2017-12-27 14:25:00,23.2,23.2,23.2,23.2,800.0,21.4273,21.4273,21.4273,21.4273,800.0
2017-12-27 14:30:00,23.2,23.23,23.2,23.23,18659.0,21.4273,21.455,21.4273,21.455,18659.0
2017-12-27 14:35:00,23.23,23.25,23.22,23.24,78574.0,21.455,21.4735,21.4458,21.4643,78574.0
2017-12-27 14:40:00,23.24,23.24,23.23,23.23,7118.0,21.4643,21.4643,21.455,21.455,7118.0
2017-12-27 14:45:00,23.24,23.24,23.22,23.23,46702.0,21.4643,21.4643,21.4458,21.455,46702.0
2017-12-27 14:50:00,23.22,23.23,23.22,23.22,4486.0,21.4458,21.455,21.4458,21.4458,4486.0
2017-12-27 14:55:00,23.22,23.22,23.21,23.21,18230.0,21.4458,21.4458,21.4366,21.4366,18230.0
2017-12-27 15:00:00,23.22,23.23,23.2,23.21,109764.0,21.4458,21.455,21.4273,21.4366,109764.0
2017-12-27 15:05:00,23.2,23.2,23.19,23.19,125448.0,21.4273,21.4273,21.4181,21.4181,125448.0
2017-12-27 15:10:00,23.18,23.18,23.18,23.18,48844.0,21.4089,21.4089,21.4089,21.4089,48844.0
2017-12-27 15:15:00,23.17,23.18,23.17,23.18,17009.0,21.3996,21.4089,21.3996,21.4089,17009.0
2017-12-27 15:20:00,23.18,23.18,23.16,23.18,57515.0,21.4089,21.4089,21.3904,21.4089,57515.0
2017-12-27 15:25:00,23.18,23.18,23.17,23.17,20181.0,21.4089,21.4089,21.3996,21.3996,20181.0
2017-12-27 15:30:00,23.17,23.18,23.17,23.17,9750.0,21.3996,21.4089,21.3996,21.3996,9750.0
2017-12-27 15:35:00,23.17,23.19,23.17,23.17,16637.0,21.3996,21.4181,21.3996,21.3996,16637.0
2017-12-27 15:40:00,23.17,23.2,23.17,23.18,77622.0,21.3996,21.4273,21.3996,21.4089,77622.0
2017-12-27 15:45:00,23.18,23.22,23.18,23.19,82840.0,21.4089,21.4458,21.4089,21.4181,82840.0
2017-12-27 15:50:00,23.2,23.21,23.2,23.21,72463.0,21.4273,21.4366,21.4273,21.4366,72463.0
2017-12-27 15:55:00,23.21,23.23,23.17,23.17,757917.0,21.4366,21.455,21.3996,21.3996,757917.0
2017-12-28 09:30:00,23.28,23.35,23.26,23.27,134822.0,21.5012,21.5659,21.4828,21.492,134822.0
2017-12-28 09:35:00,23.26,23.29,23.23,23.23,103656.0,21.4828,21.5105,21.455,21.455,103656.0
2017-12-28 09:40:00,23.24,23.25,23.19,23.2,108452.0,21.4643,21.4735,21.4181,21.4273,108452.0
2017-12-28 09:45:00,23.19,23.23,23.19,23.23,79777.0,21.4181,21.455,21.4181,21.455,79777.0
2017-12-28 09:50:00,23.23,23.23,23.17,23.17,53261.0,21.455,21.455,21.3996,21.3996,53261.0
2017-12-28 09:55:00,23.18,23.18,23.11,23.11,119962.0,21.4089,21.4089,21.3442,21.3442,119962.0
2017-12-28 10:00:00,23.11,23.12,23.02,23.04,289728.0,21.3442,21.3535,21.2611,21.2796,289728.0
2017-12-28 10:05:00,23.04,23.07,23.04,23.07,94436.0,21.2796,21.3073,21.2796,21.3073,94436.0
2017-12-28 10:10:00,23.07,23.09,23.06,23.06,124031.0,21.3073,21.3257,21.298,21.298,124031.0
2017-12-28 10:15:00,23.06,23.08,23.05,23.05,64141.0,21.298,21.3165,21.2888,21.2888,64141.0
2017-12-28 10:20:00,23.06,23.07,23.05,23.05,105399.0,21.298,21.3073,21.2888,21.2888,105399.0
2017-12-28 10:25:00,23.06,23.08,23.06,23.08,90183.0,21.298,21.3165,21.298,21.3165,90183.0
2017-12-28 10:30:00,23.08,23.11,23.08,23.08,67352.0,21.3165,21.3442,21.3165,21.3165,67352.0
2017-12-28 10:35:00,23.08,23.08,23.06,23.06,110102.0,21.3165,21.3165,21.298,21.298,110102.0
2017-12-28 10:40:00,23.05,23.06,23.04,23.04,51302.0,21.2888,21.298,21.2796,21.2796,51302.0
2017-12-28 10:45:00,23.05,23.08,23.05,23.07,30908.0,21.2888,21.3165,21.2888,21.3073,30908.0
2017-12-28 10:50:00,23.06,23.07,23.06,23.07,37928.0,21.298,21.3073,21.298,21.3073,37928.0
2017-12-28 10:55:00,23.06,23.08,23.06,23.08,26739.0,21.298,21.3165,21.298,21.3165,26739.0
2017-12-28 11:00:00,23.08,23.1,23.08,23.08,57809.0,21.3165,21.335,21.3165,21.3165,57809.0
2017-12-28 11:05:00,23.08,23.11,23.08,23.1,26174.0,21.3165,21.3442,21.3165,21.335,26174.0
2017-12-28 11:10:00,23.1,23.12,23.09,23.12,26749.0,21.335,21.3535,21.3257,21.3535,26749.0
2017-12-28 11:15:00,23.11,23.13,23.11,23.13,10569.0,21.3442,21.3627,21.3442,21.3627,10569.0
2017-12-28 11:20:00,23.13,23.16,23.13,23.16,25020.0,21.3627,21.3904,21.3627,21.3904,25020.0
2017-12-28 11:25:00,23.15,23.19,23.15,23.18,56409.0,21.3812,21.4181,21.3812,21.4089,56409.0
2017-12-28 11:30:00,23.17,23.18,23.16,23.18,75497.0,21.3996,21.4089,21.3904,21.4089,75497.0
2017-12-28 11:35:00,23.18,23.21,23.18,23.2,40157.0,21.4089,21.4366,21.4089,21.4273,40157.0
2017-12-28 11:40:00,23.19,23.22,23.19,23.22,44112.0,21.4181,21.4458,21.4181,21.4458,44112.0
2017-12-28 11:45:00,23.21,23.22,23.18,23.19,58558.0,21.4366,21.4458,21.4089,21.4181,58558.0
2017-12-28 11:50:00,23.19,23.21,23.19,23.21,12217.0,21.4181,21.4366,21.4181,21.4366,12217.0
2017-12-28 11:55:00,23.21,23.21,23.19,23.2,18264.0,21.4366,21.4366,21.4181,21.4273,18264.0
2017-12-28 12:00:00,23.2,23.23,23.2,23.23,50100.0,21.4273,21.455,21.4273,21.455,50100.0
2017-12-28 12:05:00,23.22,23.22,23.2,23.2,81731.0,21.4458,21.4458,21.4273,21.4273,81731.0
2017-12-28 12:10:00,23.2,23.22,23.2,23.22,52182.0,21.4273,21.4458,21.4273,21.4458,52182.0
2017-12-28 12:15:00,23.22,23.23,23.21,23.22,22578.0,21.4458,21.455,21.4366,21.4458,22578.0
2017-12-28 12:20:00,23.23,23.25,23.23,23.25,31178.0,21.455,21.4735,21.455,21.4735,31178.0
2017-12-28 12:25:00,23.25,23.28,23.25,23.28,36051.0,21.4735,21.5012,21.4735,21.5012,36051.0
2017-12-28 12:30:00,23.29,23.3,23.28,23.3,27878.0,21.5105,21.5197,21.5012,21.5197,27878.0
2017-12-28 12:35:00,23.3,23.3,23.28,23.29,39098.0,21.5197,21.5197,21.5012,21.5105,39098.0
2017-12-28 12:40:00,23.29,23.32,23.28,23.3,49244.0,21.5105,21.5382,21.5012,21.5197,49244.0
2017-12-28 12:45:00,23.3,23.3,23.27,23.28,30261.0,21.5197,21.5197,21.492,21.5012,30261.0
2017-12-28 12:50:00,23.28,23.29,23.27,23.28,47565.0,21.5012,21.5105,21.492,21.5012,47565.0
2017-12-28 12:55:00,23.27,23.28,23.27,23.28,12030.0,21.492,21.5012,21.492,21.5012,12030.0
2017-12-28 13:00:00,23.29,23.3,23.28,23.28,10100.0,21.5105,21.5197,21.5012,21.5012,10100.0
2017-12-28 13:05:00,23.29,23.3,23.28,23.28,29498.0,21.5105,21.5197,21.5012,21.5012,29498.0
2017-12-28 13:10:00,23.28,23.28,23.27,23.28,8692.0,21.5012,21.5012,21.492,21.5012,8692.0
2017-12-28 13:15:00,23.28,23.28,23.26,23.26,10090.0,21.5012,21.5012,21.4828,21.4828,10090.0
2017-12-28 13:20:00,23.27,23.27,23.27,23.27,14442.0,21.492,21.492,21.492,21.492,14442.0
2017-12-28 13:25:00,23.27,23.3,23.27,23.3,27772.0,21.492,21.5197,21.492,21.5197,27772.0
2017-12-28 13:30:00,23.3,23.3,23.28,23.28,10311.0,21.5197,21.5197,21.5012,21.5012,10311.0
2017-12-28 13:35:00,23.28,23.29,23.27,23.27,25809.0,21.5012,21.5105,21.492,21.492,25809.0
2017-12-28 13:40:00,23.27,23.27,23.26,23.27,8962.0,21.492,21.492,21.4828,21.492,8962.0
2017-12-28 13:45:00,23.26,23.27,23.25,23.27,14230.0,21.4828,21.492,21.4735,21.492,14230.0
2017-12-28 13:50:00,23.26,23.26,23.25,23.26,13439.0,21.4828,21.4828,21.4735,21.4828,13439.0
2017-12-28 13:55:00,23.26,23.26,23.25,23.25,7945.0,21.4828,21.4828,21.4735,21.4735,7945.0
2017-12-28 14:00:00,23.24,23.24,23.23,23.24,37233.0,21.4643,21.4643,21.455,21.4643,37233.0
2017-12-28 14:05:00,23.23,23.23,23.22,23.22,37580.0,21.455,21.455,21.4458,21.4458,37580.0
2017-12-28 14:10:00,23.22,23.22,23.2,23.2,40657.0,21.4458,21.4458,21.4273,21.4273,40657.0
2017-12-28 14:15:00,23.21,23.22,23.2,23.22,24745.0,21.4366,21.4458,21.4273,21.4458,24745.0
2017-12-28 14:20:00,23.22,23.22,23.21,23.22,21900.0,21.4458,21.4458,21.4366,21.4458,21900.0
2017-12-28 14:25:00,23.22,23.23,23.22,23.22,30578.0,21.4458,21.455,21.4458,21.4458,30578.0
2017-12-28 14:30:00,23.22,23.23,23.22,23.23,2927.0,21.4458,21.455,21.4458,21.455,2927.0
2017-12-28 14:35:00,23.23,23.23,23.22,23.23,5776.0,21.455,21.455,21.4458,21.455,5776.0
2017-12-28 14:40:00,23.22,23.22,23.22,23.22,8260.0,21.4458,21.4458,21.4458,21.4458,8260.0
2017-12-28 14:45:00,23.23,23.23,23.23,23.23,100.0,21.455,21.455,21.455,21.455,100.0
2017-12-28 14:50:00,23.23,23.23,23.23,23.23,13900.0,21.455,21.455,21.455,21.455,13900.0
2017-12-28 14:55:00,23.23,23.24,23.23,23.23,35099.0,21.455,21.4643,21.455,21.455,35099.0
2017-12-28 15:00:00,23.23,23.23,23.22,23.22,11495.0,21.455,21.455,21.4458,21.4458,11495.0
2017-12-28 15:05:00,23.22,23.22,23.22,23.22,900.0,21.4458,21.4458,21.4458,21.4458,900.0
2017-12-28 15:10:00,23.22,23.22,23.22,23.22,13053.0,21.4458,21.4458,21.4458,21.4458,13053.0
2017-12-28 15:15:00,23.22,23.24,23.22,23.24,15421.0,21.4458,21.4643,21.4458,21.4643,15421.0
2017-12-28 15:20:00,23.24,23.24,23.23,23.23,31500.0,21.4643,21.4643,21.455,21.455,31500.0
2017-12-28 15:25:00,23.23,23.23,23.23,23.23,12629.0,21.455,21.455,21.455,21.455,12629.0
2017-12-28 15:30:00,23.23,23.23,23.2,23.2,66641.0,21.455,21.455,21.4273,21.4273,66641.0
2017-12-28 15:35:00,23.2,23.2,23.2,23.2,11700.0,21.4273,21.4273,21.4273,21.4273,11700.0
2017-12-28 15:40:00,23.2,23.23,23.2,23.22,90034.0,21.4273,21.455,21.4273,21.4458,90034.0
2017-12-28 15:45:00,23.22,23.23,23.22,23.22,25604.0,21.4458,21.455,21.4458,21.4458,25604.0
2017-12-28 15:50:00,23.23,23.23,23.2,23.23,151181.0,21.455,21.455,21.4273,21.455,151181.0
2017-12-28 15:55:00,23.23,23.23,23.21,23.21,131853.0,21.455,21.455,21.4366,21.4366,131853.0
2017-12-29 09:30:00,23.32,23.33,23.28,23.28,291284.0,21.5382,21.5474,21.5012,21.5012,291284.0
2017-12-29 09:35:00,23.28,23.28,23.21,23.25,159219.0,21.5012,21.5012,21.4366,21.4735,159219.0
2017-12-29 09:40:00,23.24,23.24,23.2,23.2,151152.0,21.4643,21.4643,21.4273,21.4273,151152.0
2017-12-29 09:45:00,23.19,23.21,23.15,23.15,122456.0,21.4181,21.4366,21.3812,21.3812,122456.0
2017-12-29 09:50:00,23.14,23.17,23.1,23.15,100936.0,21.3719,21.3996,21.335,21.3812,100936.0
2017-12-29 09:55:00,23.14,23.17,23.14,23.17,48967.0,21.3719,21.3996,21.3719,21.3996,48967.0
2017-12-29 10:00:00,23.17,23.21,23.16,23.19,116921.0,21.3996,21.4366,21.3904,21.4181,116921.0
2017-12-29 10:05:00,23.19,23.19,23.16,23.19,104958.0,21.4181,21.4181,21.3904,21.4181,104958.0
2017-12-29 10:10:00,23.2,23.23,23.2,23.23,293526.0,21.4273,21.455,21.4273,21.455,293526.0
2017-12-29 10:15:00,23.23,23.28,23.22,23.27,321920.0,21.455,21.5012,21.4458,21.492,321920.0
2017-12-29 10:20:00,23.27,23.3,23.26,23.29,153667.0,21.492,21.5197,21.4828,21.5105,153667.0
2017-12-29 10:25:00,23.3,23.3,23.27,23.28,49922.0,21.5197,21.5197,21.492,21.5012,49922.0
2017-12-29 10:30:00,23.28,23.3,23.28,23.28,45631.0,21.5012,21.5197,21.5012,21.5012,45631.0
2017-12-29 10:35:00,23.28,23.3,23.27,23.3,29512.0,21.5012,21.5197,21.492,21.5197,29512.0
2017-12-29 10:40:00,23.3,23.31,23.29,23.31,39497.0,21.5197,21.5289,21.5105,21.5289,39497.0
2017-12-29 10:45:00,23.31,23.32,23.31,23.31,47581.0,21.5289,21.5382,21.5289,21.5289,47581.0
2017-12-29 10:50:00,23.32,23.32,23.3,23.31,50554.0,21.5382,21.5382,21.5197,21.5289,50554.0
2017-12-29 10:55:00,23.31,23.32,23.3,23.31,90869.0,21.5289,21.5382,21.5197,21.5289,90869.0
2017-12-29 11:00:00,23.31,23.31,23.3,23.31,27339.0,21.5289,21.5289,21.5197,21.5289,27339.0
2017-12-29 11:05:00,23.31,23.31,23.28,23.3,40777.0,21.5289,21.5289,21.5012,21.5197,40777.0
2017-12-29 11:10:00,23.3,23.33,23.3,23.33,64782.0,21.5197,21.5474,21.5197,21.5474,64782.0
2017-12-29 11:15:00,23.33,23.34,23.32,23.32,71964.0,21.5474,21.5566,21.5382,21.5382,71964.0
2017-12-29 11:20:00,23.33,23.33,23.32,23.33,15338.0,21.5474,21.5474,21.5382,21.5474,15338.0
2017-12-29 11:25:00,23.33,23.33,23.32,23.33,8100.0,21.5474,21.5474,21.5382,21.5474,8100.0
2017-12-29 11:30:00,23.33,23.33,23.3,23.3,131568.0,21.5474,21.5474,21.5197,21.5197,131568.0
2017-12-29 11:35:00,23.31,23.31,23.3,23.3,16993.0,21.5289,21.5289,21.5197,21.5197,16993.0
2017-12-29 11:40:00,23.3,23.33,23.3,23.33,53597.0,21.5197,21.5474,21.5197,21.5474,53597.0
2017-12-29 11:45:00,23.33,23.33,23.33,23.33,17057.0,21.5474,21.5474,21.5474,21.5474,17057.0
2017-12-29 11:50:00,23.33,23.33,23.32,23.32,31395.0,21.5474,21.5474,21.5382,21.5382,31395.0
2017-12-29 11:55:00,23.32,23.32,23.31,23.31,11396.0,21.5382,21.5382,21.5289,21.5289,11396.0
2017-12-29 12:00:00,23.32,23.32,23.31,23.32,9527.0,21.5382,21.5382,21.5289,21.5382,9527.0
2017-12-29 12:05:00,23.33,23.36,23.33,23.35,40564.0,21.5474,21.5751,21.5474,21.5659,40564.0
2017-12-29 12:10:00,23.35,23.35,23.33,23.35,19830.0,21.5659,21.5659,21.5474,21.5659,19830.0
2017-12-29 12:15:00,23.35,23.35,23.34,23.34,9228.0,21.5659,21.5659,21.5566,21.5566,9228.0
2017-12-29 12:20:00,23.34,23.34,23.33,23.33,22896.0,21.5566,21.5566,21.5474,21.5474,22896.0
2017-12-29 12:25:00,23.34,23.36,23.34,23.36,35084.0,21.5566,21.5751,21.5566,21.5751,35084.0
2017-12-29 12:30:00,23.36,23.36,23.35,23.35,4900.0,21.5751,21.5751,21.5659,21.5659,4900.0
2017-12-29 12:35:00,23.35,23.35,23.33,23.33,72663.0,21.5659,21.5659,21.5474,21.5474,72663.0
2017-12-29 12:40:00,23.33,23.35,23.33,23.35,39548.0,21.5474,21.5659,21.5474,21.5659,39548.0
2017-12-29 12:45:00,23.35,23.35,23.34,23.35,35391.0,21.5659,21.5659,21.5566,21.5659,35391.0
2017-12-29 12:50:00,23.35,23.35,23.33,23.33,22480.0,21.5659,21.5659,21.5474,21.5474,22480.0
2017-12-29 12:55:00,23.34,23.34,23.33,23.34,35134.0,21.5566,21.5566,21.5474,21.5566,35134.0
2017-12-29 13:00:00,23.35,23.37,23.34,23.36,57826.0,21.5659,21.5844,21.5566,21.5751,57826.0
2017-12-29 13:05:00,23.36,23.36,23.34,23.34,10309.0,21.5751,21.5751,21.5566,21.5566,10309.0
2017-12-29 13:10:00,23.33,23.35,23.33,23.35,6662.0,21.5474,21.5659,21.5474,21.5659,6662.0
2017-12-29 13:15:00,23.35,23.36,23.34,23.35,25481.0,21.5659,21.5751,21.5566,21.5659,25481.0
2017-12-29 13:20:00,23.35,23.35,23.33,23.34,186015.0,21.5659,21.5659,21.5474,21.5566,186015.0
2017-12-29 13:25:00,23.34,23.34,23.32,23.33,28066.0,21.5566,21.5566,21.5382,21.5474,28066.0
2017-12-29 13:30:00,23.33,23.33,23.33,23.33,8452.0,21.5474,21.5474,21.5474,21.5474,8452.0
2017-12-29 13:35:00,23.32,23.32,23.31,23.31,22738.0,21.5382,21.5382,21.5289,21.5289,22738.0
2017-12-29 13:40:00,23.31,23.31,23.3,23.31,52110.0,21.5289,21.5289,21.5197,21.5289,52110.0
2017-12-29 13:45:00,23.31,23.31,23.24,23.24,58242.0,21.5289,21.5289,21.4643,21.4643,58242.0
2017-12-29 13:50:00,23.24,23.26,23.23,23.26,19540.0,21.4643,21.4828,21.455,21.4828,19540.0
2017-12-29 13:55:00,23.25,23.25,23.25,23.25,36471.0,21.4735,21.4735,21.4735,21.4735,36471.0
2017-12-29 14:00:00,23.25,23.26,23.23,23.24,101491.0,21.4735,21.4828,21.455,21.4643,101491.0
2017-12-29 14:05:00,23.24,23.25,23.24,23.24,19471.0,21.4643,21.4735,21.4643,21.4643,19471.0
2017-12-29 14:10:00,23.25,23.25,23.22,23.22,22563.0,21.4735,21.4735,21.4458,21.4458,22563.0
2017-12-29 14:15:00,23.23,23.23,23.21,23.22,13562.0,21.455,21.455,21.4366,21.4458,13562.0
2017-12-29 14:20:00,23.22,23.25,23.22,23.25,15063.0,21.4458,21.4735,21.4458,21.4735,15063.0
2017-12-29 14:25:00,23.25,23.26,23.25,23.25,31497.0,21.4735,21.4828,21.4735,21.4735,31497.0
2017-12-29 14:30:00,23.25,23.25,23.25,23.25,2451.0,21.4735,21.4735,21.4735,21.4735,2451.0
2017-12-29 14:35:00,23.25,23.25,23.25,23.25,20982.0,21.4735,21.4735,21.4735,21.4735,20982.0
2017-12-29 14:40:00,23.25,23.26,23.25,23.26,1800.0,21.4735,21.4828,21.4735,21.4828,1800.0
2017-12-29 14:45:00,23.27,23.28,23.27,23.28,15987.0,21.492,21.5012,21.492,21.5012,15987.0
2017-12-29 14:50:00,23.29,23.29,23.28,23.28,10100.0,21.5105,21.5105,21.5012,21.5012,10100.0
2017-12-29 14:55:00,23.28,23.28,23.26,23.26,12846.0,21.5012,21.5012,21.4828,21.4828,12846.0
2017-12-29 15:00:00,23.26,23.27,23.24,23.26,32652.0,21.4828,21.492,21.4643,21.4828,32652.0
2017-12-29 15:05:00,23.25,23.28,23.25,23.28,23171.0,21.4735,21.5012,21.4735,21.5012,23171.0
2017-12-29 15:10:00,23.27,23.27,23.26,23.26,46198.0,21.492,21.492,21.4828,21.4828,46198.0
2017-12-29 15:15:00,23.27,23.27,23.26,23.27,20554.0,21.492,21.492,21.4828,21.492,20554.0
2017-12-29 15:20:00,23.27,23.27,23.26,23.27,32400.0,21.492,21.492,21.4828,21.492,32400.0
2017-12-29 15:25:00,23.26,23.26,23.26,23.26,8208.0,21.4828,21.4828,21.4828,21.4828,8208.0
2017-12-29 15:30:00,23.26,23.27,23.25,23.26,70661.0,21.4828,21.492,21.4735,21.4828,70661.0
2017-12-29 15:35:00,23.27,23.29,23.27,23.27,98653.0,21.492,21.5105,21.492,21.492,98653.0
2017-12-29 15:40:00,23.27,23.27,23.26,23.26,36380.0,21.492,21.492,21.4828,21.4828,36380.0
2017-12-29 15:45:00,23.27,23.27,23.26,23.27,65912.0,21.492,21.492,21.4828,21.492,65912.0
2017-12-29 15:50:00,23.28,23.3,23.28,23.28,104830.0,21.5012,21.5197,21.5012,21.5012,104830.0
2017-12-29 15:55:00,23.28,23.28,23.23,23.23,467404.0,21.5012,21.5012,21.455,21.455,467404.0
2018-01-02 09:30:00,23.46,23.53,23.42,23.52,334045.0,21.6675,21.7321,21.6305,21.7229,334045.0
2018-01-02 09:35:00,23.52,23.64,23.52,23.6,204841.0,21.7229,21.8337,21.7229,21.7968,204841.0
2018-01-02 09:40:00,23.6,23.6,23.57,23.58,106524.0,21.7968,21.7968,21.7691,21.7783,106524.0
2018-01-02 09:45:00,23.58,23.63,23.58,23.61,126511.0,21.7783,21.8245,21.7783,21.806,126511.0
2018-01-02 09:50:00,23.62,23.63,23.58,23.62,176605.0,21.8153,21.8245,21.7783,21.8153,176605.0
2018-01-02 09:55:00,23.62,23.62,23.58,23.61,52606.0,21.8153,21.8153,21.7783,21.806,52606.0
2018-01-02 10:00:00,23.62,23.64,23.58,23.63,77629.0,21.8153,21.8337,21.7783,21.8245,77629.0
2018-01-02 10:05:00,23.64,23.67,23.64,23.65,112828.0,21.8337,21.8614,21.8337,21.843,112828.0
2018-01-02 10:10:00,23.64,23.67,23.64,23.67,84186.0,21.8337,21.8614,21.8337,21.8614,84186.0
2018-01-02 10:15:00,23.67,23.67,23.63,23.63,90002.0,21.8614,21.8614,21.8245,21.8245,90002.0
2018-01-02 10:20:00,23.63,23.63,23.58,23.62,76868.0,21.8245,21.8245,21.7783,21.8153,76868.0
2018-01-02 10:25:00,23.63,23.63,23.61,23.61,34231.0,21.8245,21.8245,21.806,21.806,34231.0
2018-01-02 10:30:00,23.62,23.64,23.61,23.64,43038.0,21.8153,21.8337,21.806,21.8337,43038.0
2018-01-02 10:35:00,23.64,23.69,23.64,23.68,158148.0,21.8337,21.8799,21.8337,21.8707,158148.0
2018-01-02 10:40:00,23.69,23.69,23.63,23.66,169063.0,21.8799,21.8799,21.8245,21.8522,169063.0
2018-01-02 10:45:00,23.66,23.67,23.66,23.67,79140.0,21.8522,21.8614,21.8522,21.8614,79140.0
2018-01-02 10:50:00,23.67,23.67,23.65,23.65,74217.0,21.8614,21.8614,21.843,21.843,74217.0
2018-01-02 10:55:00,23.65,23.67,23.65,23.65,131619.0,21.843,21.8614,21.843,21.843,131619.0
2018-01-02 11:00:00,23.65,23.68,23.65,23.68,256003.0,21.843,21.8707,21.843,21.8707,256003.0
2018-01-02 11:05:00,23.68,23.73,23.68,23.73,88271.0,21.8707,21.9168,21.8707,21.9168,88271.0
2018-01-02 11:10:00,23.73,23.74,23.7,23.7,115061.0,21.9168,21.9261,21.8891,21.8891,115061.0
2018-01-02 11:15:00,23.7,23.71,23.68,23.71,65393.0,21.8891,21.8984,21.8707,21.8984,65393.0
2018-01-02 11:20:00,23.71,23.72,23.67,23.68,24873.0,21.8984,21.9076,21.8614,21.8707,24873.0
2018-01-02 11:25:00,23.68,23.68,23.67,23.67,36891.0,21.8707,21.8707,21.8614,21.8614,36891.0
2018-01-02 11:30:00,23.68,23.69,23.67,23.68,77497.0,21.8707,21.8799,21.8614,21.8707,77497.0
2018-01-02 11:35:00,23.68,23.71,23.68,23.71,49627.0,21.8707,21.8984,21.8707,21.8984,49627.0
2018-01-02 11:40:00,23.7,23.72,23.7,23.7,58384.0,21.8891,21.9076,21.8891,21.8891,58384.0
2018-01-02 11:45:00,23.7,23.72,23.69,23.69,79692.0,21.8891,21.9076,21.8799,21.8799,79692.0
2018-01-02 11:50:00,23.7,23.7,23.69,23.69,59005.0,21.8891,21.8891,21.8799,21.8799,59005.0
2018-01-02 11:55:00,23.7,23.71,23.69,23.7,53374.0,21.8891,21.8984,21.8799,21.8891,53374.0
2018-01-02 12:00:00,23.7,23.72,23.7,23.71,34275.0,21.8891,21.9076,21.8891,21.8984,34275.0
2018-01-02 12:05:00,23.71,23.73,23.7,23.71,34656.0,21.8984,21.9168,21.8891,21.8984,34656.0
2018-01-02 12:10:00,23.71,23.71,23.68,23.69,27790.0,21.8984,21.8984,21.8707,21.8799,27790.0
2018-01-02 12:15:00,23.69,23.69,23.68,23.68,25087.0,21.8799,21.8799,21.8707,21.8707,25087.0
2018-01-02 12:20:00,23.68,23.69,23.67,23.68,80680.0,21.8707,21.8799,21.8614,21.8707,80680.0
2018-01-02 12:25:00,23.67,23.67,23.63,23.64,19218.0,21.8614,21.8614,21.8245,21.8337,19218.0
2018-01-02 12:30:00,23.64,23.66,23.64,23.65,37100.0,21.8337,21.8522,21.8337,21.843,37100.0
2018-01-02 12:35:00,23.65,23.65,23.64,23.64,34453.0,21.843,21.843,21.8337,21.8337,34453.0
2018-01-02 12:40:00,23.65,23.66,23.65,23.66,27443.0,21.843,21.8522,21.843,21.8522,27443.0
2018-01-02 12:45:00,23.67,23.67,23.66,23.67,19720.0,21.8614,21.8614,21.8522,21.8614,19720.0
2018-01-02 12:50:00,23.67,23.67,23.66,23.66,8500.0,21.8614,21.8614,21.8522,21.8522,8500.0
2018-01-02 12:55:00,23.66,23.66,23.65,23.65,9100.0,21.8522,21.8522,21.843,21.843,9100.0
2018-01-02 13:00:00,23.65,23.65,23.63,23.65,55069.0,21.843,21.843,21.8245,21.843,55069.0
2018-01-02 13:05:00,23.64,23.64,23.63,23.64,35052.0,21.8337,21.8337,21.8245,21.8337,35052.0
2018-01-02 13:10:00,23.64,23.66,23.64,23.65,74143.0,21.8337,21.8522,21.8337,21.843,74143.0
2018-01-02 13:15:00,23.64,23.66,23.64,23.65,67571.0,21.8337,21.8522,21.8337,21.843,67571.0
2018-01-02 13:20:00,23.65,23.65,23.65,23.65,28833.0,21.843,21.843,21.843,21.843,28833.0
2018-01-02 13:25:00,23.65,23.68,23.65,23.68,182802.0,21.843,21.8707,21.843,21.8707,182802.0
2018-01-02 13:30:00,23.68,23.68,23.66,23.66,54100.0,21.8707,21.8707,21.8522,21.8522,54100.0
2018-01-02 13:35:00,23.66,23.67,23.66,23.66,71006.0,21.8522,21.8614,21.8522,21.8522,71006.0
2018-01-02 13:40:00,23.65,23.66,23.64,23.66,102476.0,21.843,21.8522,21.8337,21.8522,102476.0
2018-01-02 13:45:00,23.65,23.67,23.64,23.66,120900.0,21.843,21.8614,21.8337,21.8522,120900.0
2018-01-02 13:50:00,23.66,23.68,23.66,23.68,87209.0,21.8522,21.8707,21.8522,21.8707,87209.0
2018-01-02 13:55:00,23.69,23.69,23.68,23.69,51211.0,21.8799,21.8799,21.8707,21.8799,51211.0
2018-01-02 14:00:00,23.69,23.7,23.69,23.7,2802.0,21.8799,21.8891,21.8799,21.8891,2802.0
2018-01-02 14:05:00,23.69,23.71,23.69,23.71,16934.0,21.8799,21.8984,21.8799,21.8984,16934.0
2018-01-02 14:10:00,23.7,23.72,23.7,23.72,32521.0,21.8891,21.9076,21.8891,21.9076,32521.0
2018-01-02 14:15:00,23.72,23.72,23.7,23.7,12234.0,21.9076,21.9076,21.8891,21.8891,12234.0
2018-01-02 14:20:00,23.7,23.7,23.7,23.7,6700.0,21.8891,21.8891,21.8891,21.8891,6700.0
2018-01-02 14:25:00,23.71,23.72,23.7,23.72,35709.0,21.8984,21.9076,21.8891,21.9076,35709.0
2018-01-02 14:30:00,23.72,23.73,23.72,23.73,30337.0,21.9076,21.9168,21.9076,21.9168,30337.0
2018-01-02 14:35:00,23.73,23.74,23.71,23.71,45753.0,21.9168,21.9261,21.8984,21.8984,45753.0
2018-01-02 14:40:00,23.7,23.7,23.69,23.69,36850.0,21.8891,21.8891,21.8799,21.8799,36850.0
2018-01-02 14:45:00,23.69,23.71,23.69,23.71,52911.0,21.8799,21.8984,21.8799,21.8984,52911.0
2018-01-02 14:50:00,23.71,23.72,23.71,23.72,48254.0,21.8984,21.9076,21.8984,21.9076,48254.0
2018-01-02 14:55:00,23.72,23.73,23.72,23.72,50656.0,21.9076,21.9168,21.9076,21.9076,50656.0
2018-01-02 15:00:00,23.73,23.73,23.7,23.72,78610.0,21.9168,21.9168,21.8891,21.9076,78610.0
2018-01-02 15:05:00,23.72,23.73,23.72,23.72,54835.0,21.9076,21.9168,21.9076,21.9076,54835.0
2018-01-02 15:10:00,23.72,23.73,23.72,23.72,37103.0,21.9076,21.9168,21.9076,21.9076,37103.0
2018-01-02 15:15:00,23.72,23.74,23.72,23.73,48374.0,21.9076,21.9261,21.9076,21.9168,48374.0
2018-01-02 15:20:00,23.73,23.74,23.73,23.73,49329.0,21.9168,21.9261,21.9168,21.9168,49329.0
2018-01-02 15:25:00,23.74,23.74,23.72,23.73,36041.0,21.9261,21.9261,21.9076,21.9168,36041.0
2018-01-02 15:30:00,23.73,23.74,23.73,23.74,57990.0,21.9168,21.9261,21.9168,21.9261,57990.0
2018-01-02 15:35:00,23.74,23.75,23.74,23.75,80278.0,21.9261,21.9353,21.9261,21.9353,80278.0
2018-01-02 15:40:00,23.75,23.79,23.75,23.77,158163.0,21.9353,21.9723,21.9353,21.9538,158163.0
2018-01-02 15:45:00,23.77,23.78,23.76,23.78,101059.0,21.9538,21.963,21.9446,21.963,101059.0
2018-01-02 15:50:00,23.78,23.81,23.77,23.81,349546.0,21.963,21.9907,21.9538,21.9907,349546.0
2018-01-02 15:55:00,23.81,23.84,23.78,23.81,708907.0,21.9907,22.0184,21.963,21.9907,708907.0
2018-01-03 09:30:00,23.78,23.81,23.66,23.68,330946.0,21.963,21.9907,21.8522,21.8707,330946.0
2018-01-03 09:35:00,23.69,23.7,23.55,23.55,161813.0,21.8799,21.8891,21.7506,21.7506,161813.0
2018-01-03 09:40:00,23.55,23.6,23.47,23.6,304094.0,21.7506,21.7968,21.6767,21.7968,304094.0
2018-01-03 09:45:00,23.6,23.64,23.59,23.64,146000.0,21.7968,21.8337,21.7875,21.8337,146000.0
2018-01-03 09:50:00,23.63,23.66,23.63,23.64,116136.0,21.8245,21.8522,21.8245,21.8337,116136.0
2018-01-03 09:55:00,23.64,23.68,23.64,23.66,78012.0,21.8337,21.8707,21.8337,21.8522,78012.0
2018-01-03 10:00:00,23.66,23.66,23.59,23.6,333247.0,21.8522,21.8522,21.7875,21.7968,333247.0
2018-01-03 10:05:00,23.61,23.65,23.59,23.6,193069.0,21.806,21.843,21.7875,21.7968,193069.0
2018-01-03 10:10:00,23.6,23.6,23.53,23.53,88874.0,21.7968,21.7968,21.7321,21.7321,88874.0
2018-01-03 10:15:00,23.54,23.54,23.5,23.53,122361.0,21.7414,21.7414,21.7044,21.7321,122361.0
2018-01-03 10:20:00,23.53,23.53,23.49,23.49,103170.0,21.7321,21.7321,21.6952,21.6952,103170.0
2018-01-03 10:25:00,23.5,23.52,23.47,23.47,49666.0,21.7044,21.7229,21.6767,21.6767,49666.0
2018-01-03 10:30:00,23.48,23.5,23.48,23.5,57106.0,21.6859,21.7044,21.6859,21.7044,57106.0
2018-01-03 10:35:00,23.5,23.56,23.5,23.55,62213.0,21.7044,21.7598,21.7044,21.7506,62213.0
2018-01-03 10:40:00,23.54,23.58,23.54,23.57,90576.0,21.7414,21.7783,21.7414,21.7691,90576.0
2018-01-03 10:45:00,23.58,23.6,23.57,23.57,75207.0,21.7783,21.7968,21.7691,21.7691,75207.0
2018-01-03 10:50:00,23.58,23.6,23.56,23.6,42250.0,21.7783,21.7968,21.7598,21.7968,42250.0
2018-01-03 10:55:00,23.59,23.59,23.57,23.58,74324.0,21.7875,21.7875,21.7691,21.7783,74324.0
2018-01-03 11:00:00,23.58,23.58,23.53,23.55,33421.0,21.7783,21.7783,21.7321,21.7506,33421.0
2018-01-03 11:05:00,23.55,23.56,23.53,23.55,109338.0,21.7506,21.7598,21.7321,21.7506,109338.0
2018-01-03 11:10:00,23.55,23.57,23.53,23.53,71608.0,21.7506,21.7691,21.7321,21.7321,71608.0
2018-01-03 11:15:00,23.53,23.54,23.52,23.54,61005.0,21.7321,21.7414,21.7229,21.7414,61005.0
2018-01-03 11:20:00,23.54,23.55,23.51,23.54,35795.0,21.7414,21.7506,21.7137,21.7414,35795.0
2018-01-03 11:25:00,23.53,23.53,23.48,23.48,126765.0,21.7321,21.7321,21.6859,21.6859,126765.0
2018-01-03 11:30:00,23.49,23.51,23.48,23.5,36543.0,21.6952,21.7137,21.6859,21.7044,36543.0
2018-01-03 11:35:00,23.5,23.53,23.5,23.53,53804.0,21.7044,21.7321,21.7044,21.7321,53804.0
2018-01-03 11:40:00,23.52,23.56,23.52,23.53,48907.0,21.7229,21.7598,21.7229,21.7321,48907.0
2018-01-03 11:45:00,23.53,23.55,23.52,23.54,95779.0,21.7321,21.7506,21.7229,21.7414,95779.0
2018-01-03 11:50:00,23.53,23.54,23.52,23.53,27064.0,21.7321,21.7414,21.7229,21.7321,27064.0
2018-01-03 11:55:00,23.53,23.56,23.53,23.56,33213.0,21.7321,21.7598,21.7321,21.7598,33213.0
2018-01-03 12:00:00,23.56,23.58,23.56,23.58,23477.0,21.7598,21.7783,21.7598,21.7783,23477.0
2018-01-03 12:05:00,23.58,23.58,23.56,23.56,25356.0,21.7783,21.7783,21.7598,21.7598,25356.0
2018-01-03 12:10:00,23.57,23.6,23.57,23.58,21287.0,21.7691,21.7968,21.7691,21.7783,21287.0
2018-01-03 12:15:00,23.58,23.59,23.56,23.56,53430.0,21.7783,21.7875,21.7598,21.7598,53430.0
2018-01-03 12:20:00,23.56,23.58,23.56,23.58,25301.0,21.7598,21.7783,21.7598,21.7783,25301.0
2018-01-03 12:25:00,23.58,23.58,23.58,23.58,4300.0,21.7783,21.7783,21.7783,21.7783,4300.0
2018-01-03 12:30:00,23.58,23.58,23.58,23.58,27470.0,21.7783,21.7783,21.7783,21.7783,27470.0
2018-01-03 12:35:00,23.58,23.58,23.57,23.57,10999.0,21.7783,21.7783,21.7691,21.7691,10999.0
2018-01-03 12:40:00,23.57,23.58,23.56,23.56,54277.0,21.7691,21.7783,21.7598,21.7598,54277.0
2018-01-03 12:45:00,23.57,23.58,23.56,23.58,54733.0,21.7691,21.7783,21.7598,21.7783,54733.0
2018-01-03 12:50:00,23.58,23.59,23.58,23.59,34400.0,21.7783,21.7875,21.7783,21.7875,34400.0
2018-01-03 12:55:00,23.59,23.6,23.59,23.6,10546.0,21.7875,21.7968,21.7875,21.7968,10546.0
2018-01-03 13:00:00,23.6,23.61,23.59,23.59,8571.0,21.7968,21.806,21.7875,21.7875,8571.0
2018-01-03 13:05:00,23.59,23.6,23.59,23.6,22130.0,21.7875,21.7968,21.7875,21.7968,22130.0
2018-01-03 13:10:00,23.6,23.63,23.6,23.61,35104.0,21.7968,21.8245,21.7968,21.806,35104.0
2018-01-03 13:15:00,23.61,23.61,23.6,23.6,35612.0,21.806,21.806,21.7968,21.7968,35612.0
2018-01-03 13:20:00,23.6,23.61,23.6,23.61,16221.0,21.7968,21.806,21.7968,21.806,16221.0
2018-01-03 13:25:00,23.62,23.64,23.61,23.61,21970.0,21.8153,21.8337,21.806,21.806,21970.0
2018-01-03 13:30:00,23.61,23.61,23.58,23.58,28800.0,21.806,21.806,21.7783,21.7783,28800.0
2018-01-03 13:35:00,23.58,23.59,23.58,23.58,1100.0,21.7783,21.7875,21.7783,21.7783,1100.0
2018-01-03 13:40:00,23.58,23.6,23.58,23.6,9000.0,21.7783,21.7968,21.7783,21.7968,9000.0
2018-01-03 13:45:00,23.6,23.6,23.58,23.59,17533.0,21.7968,21.7968,21.7783,21.7875,17533.0
2018-01-03 13:50:00,23.59,23.6,23.59,23.6,1900.0,21.7875,21.7968,21.7875,21.7968,1900.0
2018-01-03 13:55:00,23.59,23.61,23.58,23.59,32838.0,21.7875,21.806,21.7783,21.7875,32838.0
2018-01-03 14:00:00,23.59,23.59,23.5,23.51,67352.0,21.7875,21.7875,21.7044,21.7137,67352.0
2018-01-03 14:05:00,23.51,23.51,23.35,23.4,201278.0,21.7137,21.7137,21.5659,21.6121,201278.0
2018-01-03 14:10:00,23.39,23.39,23.27,23.28,420605.0,21.6028,21.6028,21.492,21.5012,420605.0
2018-01-03 14:15:00,23.28,23.34,23.25,23.32,283158.0,21.5012,21.5566,21.4735,21.5382,283158.0
2018-01-03 14:20:00,23.31,23.36,23.29,23.34,165071.0,21.5289,21.5751,21.5105,21.5566,165071.0
2018-01-03 14:25:00,23.35,23.4,23.35,23.4,58264.0,21.5659,21.6121,21.5659,21.6121,58264.0
2018-01-03 14:30:00,23.4,23.41,23.38,23.38,57650.0,21.6121,21.6213,21.5936,21.5936,57650.0
2018-01-03 14:35:00,23.39,23.45,23.39,23.44,92564.0,21.6028,21.6582,21.6028,21.649,92564.0
2018-01-03 14:40:00,23.43,23.45,23.43,23.45,54653.0,21.6398,21.6582,21.6398,21.6582,54653.0
2018-01-03 14:45:00,23.45,23.48,23.45,23.48,90091.0,21.6582,21.6859,21.6582,21.6859,90091.0
2018-01-03 14:50:00,23.49,23.55,23.49,23.55,198980.0,21.6952,21.7506,21.6952,21.7506,198980.0
2018-01-03 14:55:00,23.54,23.56,23.52,23.56,53285.0,21.7414,21.7598,21.7229,21.7598,53285.0
2018-01-03 15:00:00,23.56,23.61,23.56,23.6,109903.0,21.7598,21.806,21.7598,21.7968,109903.0
2018-01-03 15:05:00,23.6,23.61,23.56,23.59,130053.0,21.7968,21.806,21.7598,21.7875,130053.0
2018-01-03 15:10:00,23.59,23.59,23.56,23.57,51134.0,21.7875,21.7875,21.7598,21.7691,51134.0
2018-01-03 15:15:00,23.57,23.59,23.57,23.58,24265.0,21.7691,21.7875,21.7691,21.7783,24265.0
2018-01-03 15:20:00,23.58,23.58,23.57,23.57,30293.0,21.7783,21.7783,21.7691,21.7691,30293.0
2018-01-03 15:25:00,23.57,23.63,23.57,23.6,109294.0,21.7691,21.8245,21.7691,21.7968,109294.0
2018-01-03 15:30:00,23.59,23.6,23.58,23.58,69191.0,21.7875,21.7968,21.7783,21.7783,69191.0
2018-01-03 15:35:00,23.58,23.6,23.57,23.59,80466.0,21.7783,21.7968,21.7691,21.7875,80466.0
2018-01-03 15:40:00,23.59,23.59,23.57,23.58,116241.0,21.7875,21.7875,21.7691,21.7783,116241.0
2018-01-03 15:45:00,23.58,23.59,23.57,23.59,207269.0,21.7783,21.7875,21.7691,21.7875,207269.0
2018-01-03 15:50:00,23.59,23.64,23.59,23.6,234619.0,21.7875,21.8337,21.7875,21.7968,234619.0
2018-01-03 15:55:00,23.61,23.63,23.55,23.56,1356329.0,21.806,21.8245,21.7506,21.7598,1356329.0
2018-01-04 09:30:00,23.55,23.56,23.51,23.55,208186.0,21.7506,21.7598,21.7137,21.7506,208186.0
2018-01-04 09:35:00,23.55,23.56,23.51,23.51,48805.0,21.7506,21.7598,21.7137,21.7137,48805.0
2018-01-04 09:40:00,23.5,23.51,23.44,23.45,215872.0,21.7044,21.7137,21.649,21.6582,215872.0
2018-01-04 09:45:00,23.45,23.45,23.4,23.45,281691.0,21.6582,21.6582,21.6121,21.6582,281691.0
2018-01-04 09:50:00,23.45,23.47,23.43,23.45,139399.0,21.6582,21.6767,21.6398,21.6582,139399.0
2018-01-04 09:55:00,23.44,23.46,23.43,23.45,68071.0,21.649,21.6675,21.6398,21.6582,68071.0
2018-01-04 10:00:00,23.45,23.46,23.42,23.44,113140.0,21.6582,21.6675,21.6305,21.649,113140.0
2018-01-04 10:05:00,23.44,23.46,23.43,23.43,161639.0,21.649,21.6675,21.6398,21.6398,161639.0
2018-01-04 10:10:00,23.43,23.44,23.42,23.44,168288.0,21.6398,21.649,21.6305,21.649,168288.0
2018-01-04 10:15:00,23.43,23.45,23.42,23.42,106863.0,21.6398,21.6582,21.6305,21.6305,106863.0
2018-01-04 10:20:00,23.41,23.43,23.4,23.43,95779.0,21.6213,21.6398,21.6121,21.6398,95779.0
2018-01-04 10:25:00,23.43,23.48,23.43,23.48,85360.0,21.6398,21.6859,21.6398,21.6859,85360.0
2018-01-04 10:30:00,23.48,23.49,23.47,23.49,97671.0,21.6859,21.6952,21.6767,21.6952,97671.0
2018-01-04 10:35:00,23.49,23.53,23.48,23.52,78555.0,21.6952,21.7321,21.6859,21.7229,78555.0
2018-01-04 10:40:00,23.52,23.53,23.48,23.48,97325.0,21.7229,21.7321,21.6859,21.6859,97325.0
2018-01-04 10:45:00,23.48,23.52,23.48,23.52,74818.0,21.6859,21.7229,21.6859,21.7229,74818.0
2018-01-04 10:50:00,23.52,23.53,23.5,23.51,54389.0,21.7229,21.7321,21.7044,21.7137,54389.0
2018-01-04 10:55:00,23.51,23.53,23.51,23.53,56062.0,21.7137,21.7321,21.7137,21.7321,56062.0
2018-01-04 11:00:00,23.54,23.55,23.51,23.54,88350.0,21.7414,21.7506,21.7137,21.7414,88350.0
2018-01-04 11:05:00,23.55,23.57,23.55,23.55,175237.0,21.7506,21.7691,21.7506,21.7506,175237.0
2018-01-04 11:10:00,23.54,23.55,23.52,23.53,85433.0,21.7414,21.7506,21.7229,21.7321,85433.0
2018-01-04 11:15:00,23.54,23.58,23.54,23.58,51367.0,21.7414,21.7783,21.7414,21.7783,51367.0
2018-01-04 11:20:00,23.58,23.6,23.57,23.6,136375.0,21.7783,21.7968,21.7691,21.7968,136375.0
2018-01-04 11:25:00,23.6,23.61,23.58,23.59,109550.0,21.7968,21.806,21.7783,21.7875,109550.0
2018-01-04 11:30:00,23.6,23.6,23.58,23.58,39642.0,21.7968,21.7968,21.7783,21.7783,39642.0
2018-01-04 11:35:00,23.58,23.6,23.58,23.6,64703.0,21.7783,21.7968,21.7783,21.7968,64703.0
2018-01-04 11:40:00,23.6,23.6,23.56,23.56,45002.0,21.7968,21.7968,21.7598,21.7598,45002.0
2018-01-04 11:45:00,23.57,23.57,23.55,23.56,41528.0,21.7691,21.7691,21.7506,21.7598,41528.0
2018-01-04 11:50:00,23.55,23.58,23.55,23.57,72633.0,21.7506,21.7783,21.7506,21.7691,72633.0
2018-01-04 11:55:00,23.56,23.57,23.56,23.56,30381.0,21.7598,21.7691,21.7598,21.7598,30381.0
2018-01-04 12:00:00,23.56,23.57,23.56,23.57,14280.0,21.7598,21.7691,21.7598,21.7691,14280.0
2018-01-04 12:05:00,23.57,23.58,23.55,23.57,41465.0,21.7691,21.7783,21.7506,21.7691,41465.0
2018-01-04 12:10:00,23.57,23.58,23.56,23.56,148803.0,21.7691,21.7783,21.7598,21.7598,148803.0
2018-01-04 12:15:00,23.55,23.56,23.55,23.55,48207.0,21.7506,21.7598,21.7506,21.7506,48207.0
2018-01-04 12:20:00,23.54,23.54,23.53,23.53,34671.0,21.7414,21.7414,21.7321,21.7321,34671.0
2018-01-04 12:25:00,23.54,23.57,23.54,23.57,54771.0,21.7414,21.7691,21.7414,21.7691,54771.0
2018-01-04 12:30:00,23.57,23.58,23.55,23.57,84953.0,21.7691,21.7783,21.7506,21.7691,84953.0
2018-01-04 12:35:00,23.57,23.58,23.57,23.57,52836.0,21.7691,21.7783,21.7691,21.7691,52836.0
2018-01-04 12:40:00,23.57,23.59,23.57,23.59,85935.0,21.7691,21.7875,21.7691,21.7875,85935.0
2018-01-04 12:45:00,23.58,23.58,23.57,23.58,27999.0,21.7783,21.7783,21.7691,21.7783,27999.0
2018-01-04 12:50:00,23.58,23.58,23.56,23.57,98026.0,21.7783,21.7783,21.7598,21.7691,98026.0
2018-01-04 12:55:00,23.57,23.59,23.57,23.59,83317.0,21.7691,21.7875,21.7691,21.7875,83317.0
2018-01-04 13:00:00,23.58,23.59,23.58,23.59,13118.0,21.7783,21.7875,21.7783,21.7875,13118.0
2018-01-04 13:05:00,23.59,23.59,23.58,23.58,14119.0,21.7875,21.7875,21.7783,21.7783,14119.0
2018-01-04 13:10:00,23.58,23.58,23.55,23.55,68568.0,21.7783,21.7783,21.7506,21.7506,68568.0
2018-01-04 13:15:00,23.55,23.55,23.51,23.51,108767.0,21.7506,21.7506,21.7137,21.7137,108767.0
2018-01-04 13:20:00,23.52,23.54,23.52,23.53,21723.0,21.7229,21.7414,21.7229,21.7321,21723.0
2018-01-04 13:25:00,23.54,23.55,23.53,23.55,30005.0,21.7414,21.7506,21.7321,21.7506,30005.0
2018-01-04 13:30:00,23.54,23.54,23.53,23.54,44506.0,21.7414,21.7414,21.7321,21.7414,44506.0
2018-01-04 13:35:00,23.55,23.56,23.52,23.52,55148.0,21.7506,21.7598,21.7229,21.7229,55148.0
2018-01-04 13:40:00,23.53,23.54,23.53,23.53,85492.0,21.7321,21.7414,21.7321,21.7321,85492.0
2018-01-04 13:45:00,23.53,23.53,23.52,23.52,60021.0,21.7321,21.7321,21.7229,21.7229,60021.0
2018-01-04 13:50:00,23.51,23.52,23.5,23.51,74860.0,21.7137,21.7229,21.7044,21.7137,74860.0
2018-01-04 13:55:00,23.51,23.51,23.5,23.5,39933.0,21.7137,21.7137,21.7044,21.7044,39933.0
2018-01-04 14:00:00,23.51,23.53,23.51,23.53,24641.0,21.7137,21.7321,21.7137,21.7321,24641.0
2018-01-04 14:05:00,23.53,23.54,23.53,23.53,61269.0,21.7321,21.7414,21.7321,21.7321,61269.0
2018-01-04 14:10:00,23.53,23.53,23.53,23.53,27262.0,21.7321,21.7321,21.7321,21.7321,27262.0
2018-01-04 14:15:00,23.53,23.55,23.53,23.55,52837.0,21.7321,21.7506,21.7321,21.7506,52837.0
2018-01-04 14:20:00,23.55,23.56,23.55,23.55,48232.0,21.7506,21.7598,21.7506,21.7506,48232.0
2018-01-04 14:25:00,23.56,23.57,23.56,23.56,30898.0,21.7598,21.7691,21.7598,21.7598,30898.0
2018-01-04 14:30:00,23.57,23.66,23.56,23.63,237479.0,21.7691,21.8522,21.7598,21.8245,237479.0
2018-01-04 14:35:00,23.63,23.66,23.63,23.66,32727.0,21.8245,21.8522,21.8245,21.8522,32727.0
2018-01-04 14:40:00,23.66,23.67,23.64,23.65,126967.0,21.8522,21.8614,21.8337,21.843,126967.0
2018-01-04 14:45:00,23.65,23.66,23.64,23.65,68300.0,21.843,21.8522,21.8337,21.843,68300.0
2018-01-04 14:50:00,23.64,23.67,23.64,23.67,112769.0,21.8337,21.8614,21.8337,21.8614,112769.0
2018-01-04 14:55:00,23.67,23.69,23.67,23.68,117985.0,21.8614,21.8799,21.8614,21.8707,117985.0
2018-01-04 15:00:00,23.68,23.71,23.67,23.7,89431.0,21.8707,21.8984,21.8614,21.8891,89431.0
2018-01-04 15:05:00,23.69,23.71,23.68,23.71,99697.0,21.8799,21.8984,21.8707,21.8984,99697.0
2018-01-04 15:10:00,23.71,23.72,23.66,23.66,61300.0,21.8984,21.9076,21.8522,21.8522,61300.0
2018-01-04 15:15:00,23.66,23.66,23.66,23.66,4100.0,21.8522,21.8522,21.8522,21.8522,4100.0
2018-01-04 15:20:00,23.65,23.67,23.65,23.66,91237.0,21.843,21.8614,21.843,21.8522,91237.0
2018-01-04 15:25:00,23.66,23.66,23.63,23.64,71404.0,21.8522,21.8522,21.8245,21.8337,71404.0
2018-01-04 15:30:00,23.64,23.64,23.61,23.64,89249.0,21.8337,21.8337,21.806,21.8337,89249.0
2018-01-04 15:35:00,23.64,23.65,23.63,23.65,115466.0,21.8337,21.843,21.8245,21.843,115466.0
2018-01-04 15:40:00,23.65,23.66,23.64,23.66,70360.0,21.843,21.8522,21.8337,21.8522,70360.0
2018-01-04 15:45:00,23.66,23.68,23.66,23.68,153663.0,21.8522,21.8707,21.8522,21.8707,153663.0
2018-01-04 15:50:00,23.68,23.68,23.67,23.67,228057.0,21.8707,21.8707,21.8614,21.8614,228057.0
2018-01-04 15:55:00,23.67,23.73,23.67,23.72,723142.0,21.8614,21.9168,21.8614,21.9076,723142.0
2018-01-05 09:30:00,23.58,23.61,23.54,23.55,231774.0,21.7783,21.806,21.7414,21.7506,231774.0
2018-01-05 09:35:00,23.56,23.58,23.54,23.57,69371.0,21.7598,21.7783,21.7414,21.7691,69371.0
2018-01-05 09:40:00,23.58,23.58,23.51,23.53,110815.0,21.7783,21.7783,21.7137,21.7321,110815.0
2018-01-05 09:45:00,23.52,23.56,23.52,23.55,104075.0,21.7229,21.7598,21.7229,21.7506,104075.0
2018-01-05 09:50:00,23.55,23.55,23.5,23.54,77138.0,21.7506,21.7506,21.7044,21.7414,77138.0
2018-01-05 09:55:00,23.53,23.54,23.52,23.54,27542.0,21.7321,21.7414,21.7229,21.7414,27542.0
2018-01-05 10:00:00,23.55,23.58,23.55,23.57,157045.0,21.7506,21.7783,21.7506,21.7691,157045.0
2018-01-05 10:05:00,23.57,23.62,23.57,23.6,46588.0,21.7691,21.8153,21.7691,21.7968,46588.0
2018-01-05 10:10:00,23.61,23.65,23.6,23.62,40365.0,21.806,21.843,21.7968,21.8153,40365.0
2018-01-05 10:15:00,23.62,23.66,23.62,23.65,35213.0,21.8153,21.8522,21.8153,21.843,35213.0
2018-01-05 10:20:00,23.65,23.69,23.65,23.68,73825.0,21.843,21.8799,21.843,21.8707,73825.0
2018-01-05 10:25:00,23.67,23.67,23.65,23.67,47277.0,21.8614,21.8614,21.843,21.8614,47277.0
2018-01-05 10:30:00,23.67,23.67,23.64,23.66,31823.0,21.8614,21.8614,21.8337,21.8522,31823.0
2018-01-05 10:35:00,23.66,23.67,23.6,23.61,37485.0,21.8522,21.8614,21.7968,21.806,37485.0
2018-01-05 10:40:00,23.61,23.64,23.6,23.63,37471.0,21.806,21.8337,21.7968,21.8245,37471.0
2018-01-05 10:45:00,23.63,23.63,23.57,23.57,51178.0,21.8245,21.8245,21.7691,21.7691,51178.0
2018-01-05 10:50:00,23.57,23.58,23.57,23.57,29439.0,21.7691,21.7783,21.7691,21.7691,29439.0
2018-01-05 10:55:00,23.58,23.59,23.58,23.59,39605.0,21.7783,21.7875,21.7783,21.7875,39605.0
2018-01-05 11:00:00,23.59,23.6,23.57,23.58,28479.0,21.7875,21.7968,21.7691,21.7783,28479.0
2018-01-05 11:05:00,23.58,23.59,23.57,23.57,29326.0,21.7783,21.7875,21.7691,21.7691,29326.0
2018-01-05 11:10:00,23.58,23.6,23.58,23.6,64671.0,21.7783,21.7968,21.7783,21.7968,64671.0
2018-01-05 11:15:00,23.6,23.6,23.58,23.59,5900.0,21.7968,21.7968,21.7783,21.7875,5900.0
2018-01-05 11:20:00,23.6,23.63,23.59,23.63,16900.0,21.7968,21.8245,21.7875,21.8245,16900.0
2018-01-05 11:25:00,23.62,23.63,23.6,23.63,11375.0,21.8153,21.8245,21.7968,21.8245,11375.0
2018-01-05 11:30:00,23.62,23.65,23.61,23.65,37037.0,21.8153,21.843,21.806,21.843,37037.0
2018-01-05 11:35:00,23.65,23.66,23.65,23.65,14914.0,21.843,21.8522,21.843,21.843,14914.0
2018-01-05 11:40:00,23.65,23.67,23.65,23.66,20310.0,21.843,21.8614,21.843,21.8522,20310.0
2018-01-05 11:45:00,23.66,23.69,23.66,23.69,48546.0,21.8522,21.8799,21.8522,21.8799,48546.0
2018-01-05 11:50:00,23.69,23.71,23.69,23.69,53634.0,21.8799,21.8984,21.8799,21.8799,53634.0
2018-01-05 11:55:00,23.69,23.7,23.68,23.69,24431.0,21.8799,21.8891,21.8707,21.8799,24431.0
2018-01-05 12:00:00,23.68,23.68,23.66,23.66,29971.0,21.8707,21.8707,21.8522,21.8522,29971.0
2018-01-05 12:05:00,23.66,23.67,23.66,23.66,5984.0,21.8522,21.8614,21.8522,21.8522,5984.0
2018-01-05 12:10:00,23.67,23.68,23.67,23.68,18612.0,21.8614,21.8707,21.8614,21.8707,18612.0
2018-01-05 12:15:00,23.68,23.69,23.67,23.67,65033.0,21.8707,21.8799,21.8614,21.8614,65033.0
2018-01-05 12:20:00,23.67,23.69,23.67,23.69,16325.0,21.8614,21.8799,21.8614,21.8799,16325.0
2018-01-05 12:25:00,23.68,23.68,23.68,23.68,118.0,21.8707,21.8707,21.8707,21.8707,118.0
2018-01-05 12:30:00,23.68,23.68,23.67,23.67,36056.0,21.8707,21.8707,21.8614,21.8614,36056.0
2018-01-05 12:35:00,23.67,23.7,23.67,23.7,93322.0,21.8614,21.8891,21.8614,21.8891,93322.0
2018-01-05 12:40:00,23.7,23.72,23.69,23.69,163595.0,21.8891,21.9076,21.8799,21.8799,163595.0
2018-01-05 12:45:00,23.69,23.69,23.68,23.68,27300.0,21.8799,21.8799,21.8707,21.8707,27300.0
2018-01-05 12:50:00,23.68,23.68,23.67,23.68,5200.0,21.8707,21.8707,21.8614,21.8707,5200.0
2018-01-05 12:55:00,23.68,23.68,23.68,23.68,5989.0,21.8707,21.8707,21.8707,21.8707,5989.0
2018-01-05 13:00:00,23.69,23.69,23.68,23.68,50704.0,21.8799,21.8799,21.8707,21.8707,50704.0
2018-01-05 13:05:00,23.67,23.67,23.67,23.67,32699.0,21.8614,21.8614,21.8614,21.8614,32699.0
2018-01-05 13:10:00,23.67,23.68,23.67,23.68,6310.0,21.8614,21.8707,21.8614,21.8707,6310.0
2018-01-05 13:15:00,23.68,23.68,23.67,23.68,48123.0,21.8707,21.8707,21.8614,21.8707,48123.0
2018-01-05 13:20:00,23.68,23.68,23.67,23.67,12308.0,21.8707,21.8707,21.8614,21.8614,12308.0
2018-01-05 13:25:00,23.67,23.68,23.67,23.68,15079.0,21.8614,21.8707,21.8614,21.8707,15079.0
2018-01-05 13:30:00,23.68,23.68,23.67,23.67,10770.0,21.8707,21.8707,21.8614,21.8614,10770.0
2018-01-05 13:35:00,23.67,23.67,23.65,23.65,7331.0,21.8614,21.8614,21.843,21.843,7331.0
2018-01-05 13:40:00,23.65,23.65,23.61,23.62,201206.0,21.843,21.843,21.806,21.8153,201206.0
2018-01-05 13:45:00,23.62,23.63,23.6,23.6,51121.0,21.8153,21.8245,21.7968,21.7968,51121.0
2018-01-05 13:50:00,23.61,23.63,23.61,23.63,52211.0,21.806,21.8245,21.806,21.8245,52211.0
2018-01-05 13:55:00,23.63,23.64,23.63,23.64,24453.0,21.8245,21.8337,21.8245,21.8337,24453.0
2018-01-05 14:00:00,23.64,23.67,23.64,23.66,48865.0,21.8337,21.8614,21.8337,21.8522,48865.0
2018-01-05 14:05:00,23.66,23.67,23.66,23.67,30092.0,21.8522,21.8614,21.8522,21.8614,30092.0
2018-01-05 14:10:00,23.66,23.68,23.66,23.67,41102.0,21.8522,21.8707,21.8522,21.8614,41102.0
2018-01-05 14:15:00,23.68,23.68,23.68,23.68,11876.0,21.8707,21.8707,21.8707,21.8707,11876.0
2018-01-05 14:20:00,23.67,23.68,23.67,23.68,11000.0,21.8614,21.8707,21.8614,21.8707,11000.0
2018-01-05 14:25:00,23.69,23.69,23.69,23.69,598.0,21.8799,21.8799,21.8799,21.8799,598.0
2018-01-05 14:30:00,23.69,23.69,23.69,23.69,500.0,21.8799,21.8799,21.8799,21.8799,500.0
2018-01-05 14:35:00,23.68,23.69,23.68,23.69,10139.0,21.8707,21.8799,21.8707,21.8799,10139.0
2018-01-05 14:40:00,23.69,23.69,23.68,23.68,20880.0,21.8799,21.8799,21.8707,21.8707,20880.0
2018-01-05 14:45:00,23.67,23.67,23.67,23.67,4700.0,21.8614,21.8614,21.8614,21.8614,4700.0
2018-01-05 14:50:00,23.66,23.67,23.66,23.67,16943.0,21.8522,21.8614,21.8522,21.8614,16943.0
2018-01-05 14:55:00,23.67,23.67,23.67,23.67,29972.0,21.8614,21.8614,21.8614,21.8614,29972.0
2018-01-05 15:00:00,23.67,23.67,23.66,23.66,19900.0,21.8614,21.8614,21.8522,21.8522,19900.0
2018-01-05 15:05:00,23.65,23.65,23.65,23.65,27198.0,21.843,21.843,21.843,21.843,27198.0
2018-01-05 15:10:00,23.65,23.65,23.62,23.62,46532.0,21.843,21.843,21.8153,21.8153,46532.0
2018-01-05 15:15:00,23.61,23.61,23.6,23.6,99489.0,21.806,21.806,21.7968,21.7968,99489.0
2018-01-05 15:20:00,23.6,23.6,23.59,23.59,43968.0,21.7968,21.7968,21.7875,21.7875,43968.0
2018-01-05 15:25:00,23.59,23.6,23.59,23.59,52609.0,21.7875,21.7968,21.7875,21.7875,52609.0
2018-01-05 15:30:00,23.59,23.59,23.58,23.58,22630.0,21.7875,21.7875,21.7783,21.7783,22630.0
2018-01-05 15:35:00,23.58,23.59,23.58,23.59,90370.0,21.7783,21.7875,21.7783,21.7875,90370.0
2018-01-05 15:40:00,23.59,23.59,23.58,23.58,39400.0,21.7875,21.7875,21.7783,21.7783,39400.0
2018-01-05 15:45:00,23.58,23.62,23.58,23.62,143954.0,21.7783,21.8153,21.7783,21.8153,143954.0
2018-01-05 15:50:00,23.61,23.64,23.61,23.63,234217.0,21.806,21.8337,21.806,21.8245,234217.0
2018-01-05 15:55:00,23.63,23.69,23.63,23.66,910874.0,21.8245,21.8799,21.8245,21.8522,910874.0
2018-01-08 09:30:00,23.58,23.58,23.52,23.58,160819.0,21.7783,21.7783,21.7229,21.7783,160819.0
2018-01-08 09:35:00,23.59,23.61,23.56,23.57,53069.0,21.7875,21.806,21.7598,21.7691,53069.0
2018-01-08 09:40:00,23.56,23.59,23.55,23.57,82025.0,21.7598,21.7875,21.7506,21.7691,82025.0
2018-01-08 09:45:00,23.58,23.59,23.57,23.57,133778.0,21.7783,21.7875,21.7691,21.7691,133778.0
2018-01-08 09:50:00,23.56,23.58,23.55,23.57,71939.0,21.7598,21.7783,21.7506,21.7691,71939.0
2018-01-08 09:55:00,23.57,23.57,23.51,23.53,100847.0,21.7691,21.7691,21.7137,21.7321,100847.0
2018-01-08 10:00:00,23.53,23.58,23.51,23.54,115309.0,21.7321,21.7783,21.7137,21.7414,115309.0
2018-01-08 10:05:00,23.55,23.55,23.53,23.54,66129.0,21.7506,21.7506,21.7321,21.7414,66129.0
2018-01-08 10:10:00,23.54,23.54,23.48,23.5,192066.0,21.7414,21.7414,21.6859,21.7044,192066.0
2018-01-08 10:15:00,23.49,23.5,23.48,23.48,78129.0,21.6952,21.7044,21.6859,21.6859,78129.0
2018-01-08 10:20:00,23.48,23.5,23.48,23.48,94040.0,21.6859,21.7044,21.6859,21.6859,94040.0
2018-01-08 10:25:00,23.48,23.5,23.47,23.5,58574.0,21.6859,21.7044,21.6767,21.7044,58574.0
2018-01-08 10:30:00,23.5,23.53,23.49,23.53,55569.0,21.7044,21.7321,21.6952,21.7321,55569.0
2018-01-08 10:35:00,23.53,23.55,23.53,23.54,53477.0,21.7321,21.7506,21.7321,21.7414,53477.0
2018-01-08 10:40:00,23.54,23.54,23.51,23.51,31476.0,21.7414,21.7414,21.7137,21.7137,31476.0
2018-01-08 10:45:00,23.52,23.52,23.48,23.5,28102.0,21.7229,21.7229,21.6859,21.7044,28102.0
2018-01-08 10:50:00,23.49,23.52,23.49,23.51,24971.0,21.6952,21.7229,21.6952,21.7137,24971.0
2018-01-08 10:55:00,23.51,23.51,23.5,23.5,137524.0,21.7137,21.7137,21.7044,21.7044,137524.0
2018-01-08 11:00:00,23.5,23.5,23.48,23.48,58478.0,21.7044,21.7044,21.6859,21.6859,58478.0
2018-01-08 11:05:00,23.49,23.49,23.48,23.48,15915.0,21.6952,21.6952,21.6859,21.6859,15915.0
2018-01-08 11:10:00,23.47,23.48,23.46,23.47,52422.0,21.6767,21.6859,21.6675,21.6767,52422.0
2018-01-08 11:15:00,23.46,23.47,23.41,23.42,49036.0,21.6675,21.6767,21.6213,21.6305,49036.0
2018-01-08 11:20:00,23.42,23.44,23.42,23.43,98498.0,21.6305,21.649,21.6305,21.6398,98498.0
2018-01-08 11:25:00,23.43,23.43,23.28,23.32,307848.0,21.6398,21.6398,21.5012,21.5382,307848.0
2018-01-08 11:30:00,23.33,23.34,23.3,23.31,162880.0,21.5474,21.5566,21.5197,21.5289,162880.0
2018-01-08 11:35:00,23.31,23.33,23.3,23.32,139751.0,21.5289,21.5474,21.5197,21.5382,139751.0
2018-01-08 11:40:00,23.31,23.35,23.3,23.35,102436.0,21.5289,21.5659,21.5197,21.5659,102436.0
2018-01-08 11:45:00,23.35,23.35,23.34,23.34,34385.0,21.5659,21.5659,21.5566,21.5566,34385.0
2018-01-08 11:50:00,23.34,23.34,23.33,23.33,23528.0,21.5566,21.5566,21.5474,21.5474,23528.0
2018-01-08 11:55:00,23.33,23.34,23.3,23.31,91946.0,21.5474,21.5566,21.5197,21.5289,91946.0
2018-01-08 12:00:00,23.31,23.31,23.29,23.3,79638.0,21.5289,21.5289,21.5105,21.5197,79638.0
2018-01-08 12:05:00,23.31,23.36,23.31,23.36,95150.0,21.5289,21.5751,21.5289,21.5751,95150.0
2018-01-08 12:10:00,23.35,23.35,23.33,23.33,97347.0,21.5659,21.5659,21.5474,21.5474,97347.0
2018-01-08 12:15:00,23.34,23.35,23.33,23.34,28056.0,21.5566,21.5659,21.5474,21.5566,28056.0
2018-01-08 12:20:00,23.33,23.34,23.33,23.34,74694.0,21.5474,21.5566,21.5474,21.5566,74694.0
2018-01-08 12:25:00,23.34,23.34,23.34,23.34,38772.0,21.5566,21.5566,21.5566,21.5566,38772.0
2018-01-08 12:30:00,23.34,23.36,23.34,23.35,44400.0,21.5566,21.5751,21.5566,21.5659,44400.0
2018-01-08 12:35:00,23.35,23.35,23.33,23.34,46488.0,21.5659,21.5659,21.5474,21.5566,46488.0
2018-01-08 12:40:00,23.34,23.35,23.34,23.35,50600.0,21.5566,21.5659,21.5566,21.5659,50600.0
2018-01-08 12:45:00,23.35,23.35,23.34,23.34,24024.0,21.5659,21.5659,21.5566,21.5566,24024.0
2018-01-08 12:50:00,23.34,23.36,23.34,23.36,41118.0,21.5566,21.5751,21.5566,21.5751,41118.0
2018-01-08 12:55:00,23.36,23.36,23.34,23.35,31327.0,21.5751,21.5751,21.5566,21.5659,31327.0
2018-01-08 13:00:00,23.35,23.35,23.35,23.35,28900.0,21.5659,21.5659,21.5659,21.5659,28900.0
2018-01-08 13:05:00,23.36,23.36,23.35,23.35,19087.0,21.5751,21.5751,21.5659,21.5659,19087.0
2018-01-08 13:10:00,23.35,23.39,23.35,23.39,38687.0,21.5659,21.6028,21.5659,21.6028,38687.0
2018-01-08 13:15:00,23.39,23.42,23.39,23.42,17271.0,21.6028,21.6305,21.6028,21.6305,17271.0
2018-01-08 13:20:00,23.42,23.42,23.4,23.4,50100.0,21.6305,21.6305,21.6121,21.6121,50100.0
2018-01-08 13:25:00,23.4,23.42,23.4,23.41,108553.0,21.6121,21.6305,21.6121,21.6213,108553.0
2018-01-08 13:30:00,23.42,23.42,23.41,23.41,8216.0,21.6305,21.6305,21.6213,21.6213,8216.0
2018-01-08 13:35:00,23.41,23.41,23.4,23.4,34426.0,21.6213,21.6213,21.6121,21.6121,34426.0
2018-01-08 13:40:00,23.41,23.42,23.41,23.41,55579.0,21.6213,21.6305,21.6213,21.6213,55579.0
2018-01-08 13:45:00,23.4,23.41,23.39,23.39,36799.0,21.6121,21.6213,21.6028,21.6028,36799.0
2018-01-08 13:50:00,23.39,23.4,23.39,23.4,53898.0,21.6028,21.6121,21.6028,21.6121,53898.0
2018-01-08 13:55:00,23.4,23.4,23.39,23.39,12955.0,21.6121,21.6121,21.6028,21.6028,12955.0
2018-01-08 14:00:00,23.39,23.41,23.39,23.39,43410.0,21.6028,21.6213,21.6028,21.6028,43410.0
2018-01-08 14:05:00,23.39,23.4,23.36,23.36,65601.0,21.6028,21.6121,21.5751,21.5751,65601.0
2018-01-08 14:10:00,23.36,23.36,23.35,23.36,28900.0,21.5751,21.5751,21.5659,21.5751,28900.0
2018-01-08 14:15:00,23.36,23.36,23.35,23.36,28200.0,21.5751,21.5751,21.5659,21.5751,28200.0
2018-01-08 14:20:00,23.36,23.38,23.35,23.38,34216.0,21.5751,21.5936,21.5659,21.5936,34216.0
2018-01-08 14:25:00,23.37,23.38,23.36,23.38,46489.0,21.5844,21.5936,21.5751,21.5936,46489.0
2018-01-08 14:30:00,23.38,23.38,23.36,23.38,43571.0,21.5936,21.5936,21.5751,21.5936,43571.0
2018-01-08 14:35:00,23.38,23.4,23.38,23.4,32241.0,21.5936,21.6121,21.5936,21.6121,32241.0
2018-01-08 14:40:00,23.4,23.4,23.39,23.39,30317.0,21.6121,21.6121,21.6028,21.6028,30317.0
2018-01-08 14:45:00,23.39,23.39,23.38,23.38,7050.0,21.6028,21.6028,21.5936,21.5936,7050.0
2018-01-08 14:50:00,23.37,23.37,23.36,23.36,37538.0,21.5844,21.5844,21.5751,21.5751,37538.0
2018-01-08 14:55:00,23.35,23.36,23.35,23.35,11200.0,21.5659,21.5751,21.5659,21.5659,11200.0
2018-01-08 15:00:00,23.35,23.38,23.35,23.38,44572.0,21.5659,21.5936,21.5659,21.5936,44572.0
2018-01-08 15:05:00,23.38,23.38,23.36,23.38,77168.0,21.5936,21.5936,21.5751,21.5936,77168.0
2018-01-08 15:10:00,23.38,23.38,23.36,23.36,11000.0,21.5936,21.5936,21.5751,21.5751,11000.0
2018-01-08 15:15:00,23.36,23.36,23.36,23.36,31969.0,21.5751,21.5751,21.5751,21.5751,31969.0
2018-01-08 15:20:00,23.36,23.36,23.35,23.36,54756.0,21.5751,21.5751,21.5659,21.5751,54756.0
2018-01-08 15:25:00,23.35,23.38,23.34,23.38,51942.0,21.5659,21.5936,21.5566,21.5936,51942.0
2018-01-08 15:30:00,23.38,23.39,23.37,23.39,42578.0,21.5936,21.6028,21.5844,21.6028,42578.0
2018-01-08 15:35:00,23.4,23.4,23.39,23.39,36024.0,21.6121,21.6121,21.6028,21.6028,36024.0
2018-01-08 15:40:00,23.38,23.39,23.38,23.38,77353.0,21.5936,21.6028,21.5936,21.5936,77353.0
2018-01-08 15:45:00,23.39,23.39,23.36,23.36,124046.0,21.6028,21.6028,21.5751,21.5751,124046.0
2018-01-08 15:50:00,23.36,23.36,23.35,23.36,86460.0,21.5751,21.5751,21.5659,21.5751,86460.0
2018-01-08 15:55:00,23.36,23.44,23.36,23.43,1325383.0,21.5751,21.649,21.5751,21.6398,1325383.0
2018-01-09 09:30:00,23.19,23.2,23.06,23.07,557987.0,21.4181,21.4273,21.298,21.3073,557987.0
2018-01-09 09:35:00,23.08,23.08,22.99,22.99,293858.0,21.3165,21.3165,21.2334,21.2334,293858.0
2018-01-09 09:40:00,22.98,23.03,22.98,23.03,153194.0,21.2242,21.2703,21.2242,21.2703,153194.0
2018-01-09 09:45:00,23.03,23.1,23.03,23.1,135622.0,21.2703,21.335,21.2703,21.335,135622.0
2018-01-09 09:50:00,23.1,23.15,23.09,23.12,143761.0,21.335,21.3812,21.3257,21.3535,143761.0
2018-01-09 09:55:00,23.12,23.16,23.08,23.14,86456.0,21.3535,21.3904,21.3165,21.3719,86456.0
2018-01-09 10:00:00,23.13,23.16,23.12,23.15,80215.0,21.3627,21.3904,21.3535,21.3812,80215.0
2018-01-09 10:05:00,23.15,23.22,23.15,23.19,74886.0,21.3812,21.4458,21.3812,21.4181,74886.0
2018-01-09 10:10:00,23.19,23.19,23.16,23.18,40160.0,21.4181,21.4181,21.3904,21.4089,40160.0
2018-01-09 10:15:00,23.19,23.19,23.17,23.17,40085.0,21.4181,21.4181,21.3996,21.3996,40085.0
2018-01-09 10:20:00,23.17,23.19,23.16,23.19,39136.0,21.3996,21.4181,21.3904,21.4181,39136.0
2018-01-09 10:25:00,23.19,23.19,23.13,23.13,37659.0,21.4181,21.4181,21.3627,21.3627,37659.0
2018-01-09 10:30:00,23.13,23.14,23.11,23.11,23485.0,21.3627,21.3719,21.3442,21.3442,23485.0
2018-01-09 10:35:00,23.12,23.17,23.12,23.16,101641.0,21.3535,21.3996,21.3535,21.3904,101641.0
2018-01-09 10:40:00,23.17,23.19,23.17,23.19,150494.0,21.3996,21.4181,21.3996,21.4181,150494.0
2018-01-09 10:45:00,23.19,23.19,23.17,23.17,73824.0,21.4181,21.4181,21.3996,21.3996,73824.0
2018-01-09 10:50:00,23.17,23.21,23.17,23.2,59285.0,21.3996,21.4366,21.3996,21.4273,59285.0
2018-01-09 10:55:00,23.2,23.22,23.19,23.19,32112.0,21.4273,21.4458,21.4181,21.4181,32112.0
2018-01-09 11:00:00,23.19,23.19,23.17,23.17,86860.0,21.4181,21.4181,21.3996,21.3996,86860.0
2018-01-09 11:05:00,23.18,23.18,23.11,23.12,140511.0,21.4089,21.4089,21.3442,21.3535,140511.0
2018-01-09 11:10:00,23.13,23.17,23.13,23.17,62549.0,21.3627,21.3996,21.3627,21.3996,62549.0
2018-01-09 11:15:00,23.16,23.17,23.15,23.17,12843.0,21.3904,21.3996,21.3812,21.3996,12843.0
2018-01-09 11:20:00,23.17,23.17,23.15,23.15,17736.0,21.3996,21.3996,21.3812,21.3812,17736.0
2018-01-09 11:25:00,23.15,23.16,23.14,23.15,27640.0,21.3812,21.3904,21.3719,21.3812,27640.0
2018-01-09 11:30:00,23.15,23.17,23.15,23.17,19984.0,21.3812,21.3996,21.3812,21.3996,19984.0
2018-01-09 11:35:00,23.17,23.2,23.17,23.19,36176.0,21.3996,21.4273,21.3996,21.4181,36176.0
2018-01-09 11:40:00,23.19,23.19,23.18,23.18,30294.0,21.4181,21.4181,21.4089,21.4089,30294.0
2018-01-09 11:45:00,23.17,23.2,23.17,23.2,25724.0,21.3996,21.4273,21.3996,21.4273,25724.0
2018-01-09 11:50:00,23.2,23.22,23.19,23.21,34052.0,21.4273,21.4458,21.4181,21.4366,34052.0
2018-01-09 11:55:00,23.22,23.22,23.18,23.18,66714.0,21.4458,21.4458,21.4089,21.4089,66714.0
2018-01-09 12:00:00,23.19,23.2,23.17,23.17,45559.0,21.4181,21.4273,21.3996,21.3996,45559.0
2018-01-09 12:05:00,23.17,23.17,23.15,23.17,41199.0,21.3996,21.3996,21.3812,21.3996,41199.0
2018-01-09 12:10:00,23.17,23.17,23.17,23.17,15335.0,21.3996,21.3996,21.3996,21.3996,15335.0
2018-01-09 12:15:00,23.16,23.16,23.15,23.16,28491.0,21.3904,21.3904,21.3812,21.3904,28491.0
2018-01-09 12:20:00,23.15,23.16,23.15,23.15,9300.0,21.3812,21.3904,21.3812,21.3812,9300.0
2018-01-09 12:25:00,23.15,23.15,23.14,23.14,14480.0,21.3812,21.3812,21.3719,21.3719,14480.0
2018-01-09 12:30:00,23.14,23.17,23.14,23.15,16545.0,21.3719,21.3996,21.3719,21.3812,16545.0
2018-01-09 12:35:00,23.14,23.15,23.14,23.15,30030.0,21.3719,21.3812,21.3719,21.3812,30030.0
2018-01-09 12:40:00,23.15,23.16,23.15,23.16,7100.0,21.3812,21.3904,21.3812,21.3904,7100.0
2018-01-09 12:45:00,23.15,23.15,23.15,23.15,4617.0,21.3812,21.3812,21.3812,21.3812,4617.0
2018-01-09 12:50:00,23.15,23.15,23.12,23.14,34170.0,21.3812,21.3812,21.3535,21.3719,34170.0
2018-01-09 12:55:00,23.14,23.15,23.13,23.13,48296.0,21.3719,21.3812,21.3627,21.3627,48296.0
2018-01-09 13:00:00,23.13,23.13,23.12,23.13,4500.0,21.3627,21.3627,21.3535,21.3627,4500.0
2018-01-09 13:05:00,23.13,23.13,23.11,23.11,19566.0,21.3627,21.3627,21.3442,21.3442,19566.0
2018-01-09 13:10:00,23.11,23.15,23.11,23.15,18303.0,21.3442,21.3812,21.3442,21.3812,18303.0
2018-01-09 13:15:00,23.15,23.15,23.14,23.15,5590.0,21.3812,21.3812,21.3719,21.3812,5590.0
2018-01-09 13:20:00,23.15,23.15,23.13,23.13,21134.0,21.3812,21.3812,21.3627,21.3627,21134.0
2018-01-09 13:25:00,23.13,23.16,23.13,23.16,9868.0,21.3627,21.3904,21.3627,21.3904,9868.0
2018-01-09 13:30:00,23.14,23.15,23.14,23.15,560.0,21.3719,21.3812,21.3719,21.3812,560.0
2018-01-09 13:35:00,23.14,23.14,23.13,23.13,6176.0,21.3719,21.3719,21.3627,21.3627,6176.0
2018-01-09 13:40:00,23.13,23.15,23.13,23.15,11150.0,21.3627,21.3812,21.3627,21.3812,11150.0
2018-01-09 13:45:00,23.14,23.16,23.14,23.16,25307.0,21.3719,21.3904,21.3719,21.3904,25307.0
2018-01-09 13:50:00,23.16,23.17,23.15,23.17,107480.0,21.3904,21.3996,21.3812,21.3996,107480.0
2018-01-09 13:55:00,23.18,23.18,23.17,23.18,30295.0,21.4089,21.4089,21.3996,21.4089,30295.0
2018-01-09 14:00:00,23.18,23.22,23.18,23.19,36165.0,21.4089,21.4458,21.4089,21.4181,36165.0
2018-01-09 14:05:00,23.2,23.22,23.2,23.22,37089.0,21.4273,21.4458,21.4273,21.4458,37089.0
2018-01-09 14:10:00,23.21,23.26,23.2,23.25,42650.0,21.4366,21.4828,21.4273,21.4735,42650.0
2018-01-09 14:15:00,23.26,23.27,23.23,23.24,67134.0,21.4828,21.492,21.455,21.4643,67134.0
2018-01-09 14:20:00,23.24,23.26,23.22,23.24,92687.0,21.4643,21.4828,21.4458,21.4643,92687.0
2018-01-09 14:25:00,23.24,23.25,23.23,23.23,97129.0,21.4643,21.4735,21.455,21.455,97129.0
2018-01-09 14:30:00,23.22,23.23,23.2,23.2,59620.0,21.4458,21.455,21.4273,21.4273,59620.0
2018-01-09 14:35:00,23.2,23.22,23.2,23.21,29753.0,21.4273,21.4458,21.4273,21.4366,29753.0
2018-01-09 14:40:00,23.2,23.2,23.19,23.19,19450.0,21.4273,21.4273,21.4181,21.4181,19450.0
2018-01-09 14:45:00,23.18,23.18,23.17,23.18,13764.0,21.4089,21.4089,21.3996,21.4089,13764.0
2018-01-09 14:50:00,23.18,23.18,23.16,23.17,22959.0,21.4089,21.4089,21.3904,21.3996,22959.0
2018-01-09 14:55:00,23.17,23.17,23.16,23.16,12268.0,21.3996,21.3996,21.3904,21.3904,12268.0
2018-01-09 15:00:00,23.17,23.17,23.15,23.15,14700.0,21.3996,21.3996,21.3812,21.3812,14700.0
2018-01-09 15:05:00,23.15,23.17,23.15,23.17,25366.0,21.3812,21.3996,21.3812,21.3996,25366.0
2018-01-09 15:10:00,23.16,23.16,23.14,23.14,11800.0,21.3904,21.3904,21.3719,21.3719,11800.0
2018-01-09 15:15:00,23.14,23.14,23.13,23.14,35133.0,21.3719,21.3719,21.3627,21.3719,35133.0
2018-01-09 15:20:00,23.15,23.15,23.13,23.13,35189.0,21.3812,21.3812,21.3627,21.3627,35189.0
2018-01-09 15:25:00,23.14,23.14,23.13,23.13,6200.0,21.3719,21.3719,21.3627,21.3627,6200.0
2018-01-09 15:30:00,23.13,23.15,23.12,23.14,34992.0,21.3627,21.3812,21.3535,21.3719,34992.0
2018-01-09 15:35:00,23.14,23.14,23.14,23.14,47710.0,21.3719,21.3719,21.3719,21.3719,47710.0
2018-01-09 15:40:00,23.15,23.18,23.15,23.17,93841.0,21.3812,21.4089,21.3812,21.3996,93841.0
2018-01-09 15:45:00,23.16,23.17,23.15,23.15,193987.0,21.3904,21.3996,21.3812,21.3812,193987.0
2018-01-09 15:50:00,23.16,23.17,23.14,23.15,121789.0,21.3904,21.3996,21.3719,21.3812,121789.0
2018-01-09 15:55:00,23.15,23.16,23.11,23.11,440583.0,21.3812,21.3904,21.3442,21.3442,440583.0
2018-01-10 09:30:00,23.34,23.34,23.28,23.29,231214.0,21.5566,21.5566,21.5012,21.5105,231214.0
2018-01-10 09:35:00,23.29,23.29,23.17,23.23,326890.0,21.5105,21.5105,21.3996,21.455,326890.0
2018-01-10 09:40:00,23.22,23.23,23.19,23.23,128014.0,21.4458,21.455,21.4181,21.455,128014.0
2018-01-10 09:45:00,23.23,23.28,23.23,23.27,61895.0,21.455,21.5012,21.455,21.492,61895.0
2018-01-10 09:50:00,23.27,23.3,23.26,23.26,69087.0,21.492,21.5197,21.4828,21.4828,69087.0
2018-01-10 09:55:00,23.25,23.25,23.21,23.25,391838.0,21.4735,21.4735,21.4366,21.4735,391838.0
2018-01-10 10:00:00,23.26,23.33,23.25,23.32,120034.0,21.4828,21.5474,21.4735,21.5382,120034.0
2018-01-10 10:05:00,23.32,23.33,23.29,23.32,64568.0,21.5382,21.5474,21.5105,21.5382,64568.0
2018-01-10 10:10:00,23.32,23.37,23.32,23.36,157250.0,21.5382,21.5844,21.5382,21.5751,157250.0
2018-01-10 10:15:00,23.36,23.39,23.34,23.34,68582.0,21.5751,21.6028,21.5566,21.5566,68582.0
2018-01-10 10:20:00,23.35,23.39,23.35,23.39,40262.0,21.5659,21.6028,21.5659,21.6028,40262.0
2018-01-10 10:25:00,23.4,23.42,23.39,23.39,80976.0,21.6121,21.6305,21.6028,21.6028,80976.0
2018-01-10 10:30:00,23.39,23.39,23.34,23.35,76009.0,21.6028,21.6028,21.5566,21.5659,76009.0
2018-01-10 10:35:00,23.35,23.35,23.32,23.34,44697.0,21.5659,21.5659,21.5382,21.5566,44697.0
2018-01-10 10:40:00,23.33,23.34,23.32,23.33,53668.0,21.5474,21.5566,21.5382,21.5474,53668.0
2018-01-10 10:45:00,23.34,23.34,23.3,23.3,61061.0,21.5566,21.5566,21.5197,21.5197,61061.0
2018-01-10 10:50:00,23.3,23.32,23.28,23.31,67459.0,21.5197,21.5382,21.5012,21.5289,67459.0
2018-01-10 10:55:00,23.32,23.33,23.31,23.33,34927.0,21.5382,21.5474,21.5289,21.5474,34927.0
2018-01-10 11:00:00,23.33,23.33,23.31,23.31,54980.0,21.5474,21.5474,21.5289,21.5289,54980.0
2018-01-10 11:05:00,23.32,23.32,23.3,23.3,25486.0,21.5382,21.5382,21.5197,21.5197,25486.0
2018-01-10 11:10:00,23.29,23.33,23.29,23.32,39152.0,21.5105,21.5474,21.5105,21.5382,39152.0
2018-01-10 11:15:00,23.32,23.33,23.31,23.32,54199.0,21.5382,21.5474,21.5289,21.5382,54199.0
2018-01-10 11:20:00,23.31,23.32,23.28,23.28,17155.0,21.5289,21.5382,21.5012,21.5012,17155.0
2018-01-10 11:25:00,23.28,23.31,23.28,23.3,31435.0,21.5012,21.5289,21.5012,21.5197,31435.0
2018-01-10 11:30:00,23.3,23.3,23.27,23.27,25000.0,21.5197,21.5197,21.492,21.492,25000.0
2018-01-10 11:35:00,23.28,23.28,23.26,23.26,93629.0,21.5012,21.5012,21.4828,21.4828,93629.0
2018-01-10 11:40:00,23.25,23.26,23.24,23.25,17345.0,21.4735,21.4828,21.4643,21.4735,17345.0
2018-01-10 11:45:00,23.24,23.24,23.16,23.17,51748.0,21.4643,21.4643,21.3904,21.3996,51748.0
2018-01-10 11:50:00,23.17,23.18,23.16,23.17,129344.0,21.3996,21.4089,21.3904,21.3996,129344.0
2018-01-10 11:55:00,23.18,23.23,23.18,23.23,57535.0,21.4089,21.455,21.4089,21.455,57535.0
2018-01-10 12:00:00,23.22,23.25,23.22,23.22,59359.0,21.4458,21.4735,21.4458,21.4458,59359.0
2018-01-10 12:05:00,23.23,23.24,23.22,23.24,40295.0,21.455,21.4643,21.4458,21.4643,40295.0
2018-01-10 12:10:00,23.25,23.27,23.25,23.25,32900.0,21.4735,21.492,21.4735,21.4735,32900.0
2018-01-10 12:15:00,23.25,23.26,23.25,23.25,31510.0,21.4735,21.4828,21.4735,21.4735,31510.0
2018-01-10 12:20:00,23.26,23.29,23.26,23.28,31472.0,21.4828,21.5105,21.4828,21.5012,31472.0
2018-01-10 12:25:00,23.28,23.29,23.25,23.28,94260.0,21.5012,21.5105,21.4735,21.5012,94260.0
2018-01-10 12:30:00,23.27,23.27,23.25,23.25,21719.0,21.492,21.492,21.4735,21.4735,21719.0
2018-01-10 12:35:00,23.25,23.26,23.24,23.24,44005.0,21.4735,21.4828,21.4643,21.4643,44005.0
2018-01-10 12:40:00,23.25,23.26,23.25,23.26,13448.0,21.4735,21.4828,21.4735,21.4828,13448.0
2018-01-10 12:45:00,23.27,23.28,23.26,23.27,25977.0,21.492,21.5012,21.4828,21.492,25977.0
2018-01-10 12:50:00,23.27,23.3,23.26,23.3,99026.0,21.492,21.5197,21.4828,21.5197,99026.0
2018-01-10 12:55:00,23.3,23.32,23.28,23.31,273087.0,21.5197,21.5382,21.5012,21.5289,273087.0
2018-01-10 13:00:00,23.31,23.35,23.31,23.33,63728.0,21.5289,21.5659,21.5289,21.5474,63728.0
2018-01-10 13:05:00,23.33,23.35,23.32,23.33,42134.0,21.5474,21.5659,21.5382,21.5474,42134.0
2018-01-10 13:10:00,23.33,23.33,23.31,23.31,79921.0,21.5474,21.5474,21.5289,21.5289,79921.0
2018-01-10 13:15:00,23.31,23.32,23.31,23.31,61393.0,21.5289,21.5382,21.5289,21.5289,61393.0
2018-01-10 13:20:00,23.31,23.32,23.31,23.32,15509.0,21.5289,21.5382,21.5289,21.5382,15509.0
2018-01-10 13:25:00,23.33,23.33,23.3,23.31,24029.0,21.5474,21.5474,21.5197,21.5289,24029.0
2018-01-10 13:30:00,23.3,23.31,23.3,23.31,150689.0,21.5197,21.5289,21.5197,21.5289,150689.0
2018-01-10 13:35:00,23.31,23.32,23.31,23.32,12670.0,21.5289,21.5382,21.5289,21.5382,12670.0
2018-01-10 13:40:00,23.31,23.31,23.31,23.31,19872.0,21.5289,21.5289,21.5289,21.5289,19872.0
2018-01-10 13:45:00,23.31,23.32,23.3,23.3,10730.0,21.5289,21.5382,21.5197,21.5197,10730.0
2018-01-10 13:50:00,23.31,23.33,23.31,23.33,11754.0,21.5289,21.5474,21.5289,21.5474,11754.0
2018-01-10 13:55:00,23.32,23.32,23.3,23.3,51629.0,21.5382,21.5382,21.5197,21.5197,51629.0
2018-01-10 14:00:00,23.3,23.32,23.3,23.3,52111.0,21.5197,21.5382,21.5197,21.5197,52111.0
2018-01-10 14:05:00,23.31,23.31,23.26,23.27,57131.0,21.5289,21.5289,21.4828,21.492,57131.0
2018-01-10 14:10:00,23.26,23.26,23.24,23.24,68935.0,21.4828,21.4828,21.4643,21.4643,68935.0
2018-01-10 14:15:00,23.23,23.27,23.23,23.24,36458.0,21.455,21.492,21.455,21.4643,36458.0
2018-01-10 14:20:00,23.25,23.25,23.24,23.25,40704.0,21.4735,21.4735,21.4643,21.4735,40704.0
2018-01-10 14:25:00,23.24,23.24,23.2,23.2,125369.0,21.4643,21.4643,21.4273,21.4273,125369.0
2018-01-10 14:30:00,23.2,23.2,23.17,23.19,113580.0,21.4273,21.4273,21.3996,21.4181,113580.0
2018-01-10 14:35:00,23.19,23.23,23.19,23.19,94533.0,21.4181,21.455,21.4181,21.4181,94533.0
2018-01-10 14:40:00,23.2,23.23,23.2,23.22,36365.0,21.4273,21.455,21.4273,21.4458,36365.0
2018-01-10 14:45:00,23.22,23.23,23.22,23.23,14319.0,21.4458,21.455,21.4458,21.455,14319.0
2018-01-10 14:50:00,23.24,23.26,23.24,23.26,99705.0,21.4643,21.4828,21.4643,21.4828,99705.0
2018-01-10 14:55:00,23.25,23.25,23.25,23.25,65454.0,21.4735,21.4735,21.4735,21.4735,65454.0
2018-01-10 15:00:00,23.25,23.27,23.24,23.26,65877.0,21.4735,21.492,21.4643,21.4828,65877.0
2018-01-10 15:05:00,23.25,23.28,23.25,23.25,84728.0,21.4735,21.5012,21.4735,21.4735,84728.0
2018-01-10 15:10:00,23.25,23.25,23.22,23.23,65851.0,21.4735,21.4735,21.4458,21.455,65851.0
2018-01-10 15:15:00,23.24,23.24,23.23,23.24,42449.0,21.4643,21.4643,21.455,21.4643,42449.0
2018-01-10 15:20:00,23.24,23.25,23.23,23.23,21284.0,21.4643,21.4735,21.455,21.455,21284.0
2018-01-10 15:25:00,23.24,23.25,23.23,23.24,33575.0,21.4643,21.4735,21.455,21.4643,33575.0
2018-01-10 15:30:00,23.24,23.25,23.23,23.25,64395.0,21.4643,21.4735,21.455,21.4735,64395.0
2018-01-10 15:35:00,23.25,23.26,23.23,23.26,40225.0,21.4735,21.4828,21.455,21.4828,40225.0
2018-01-10 15:40:00,23.26,23.27,23.25,23.26,40227.0,21.4828,21.492,21.4735,21.4828,40227.0
2018-01-10 15:45:00,23.26,23.3,23.26,23.28,99197.0,21.4828,21.5197,21.4828,21.5012,99197.0
2018-01-10 15:50:00,23.28,23.28,23.25,23.26,153992.0,21.5012,21.5012,21.4735,21.4828,153992.0
2018-01-10 15:55:00,23.25,23.26,23.24,23.25,490107.0,21.4735,21.4828,21.4643,21.4735,490107.0
2018-01-11 09:30:00,23.27,23.33,23.27,23.32,136166.0,21.492,21.5474,21.492,21.5382,136166.0
2018-01-11 09:35:00,23.32,23.35,23.31,23.35,145093.0,21.5382,21.5659,21.5289,21.5659,145093.0
2018-01-11 09:40:00,23.35,23.38,23.35,23.36,62943.0,21.5659,21.5936,21.5659,21.5751,62943.0
2018-01-11 09:45:00,23.36,23.36,23.32,23.35,111475.0,21.5751,21.5751,21.5382,21.5659,111475.0
2018-01-11 09:50:00,23.35,23.35,23.32,23.34,23036.0,21.5659,21.5659,21.5382,21.5566,23036.0
2018-01-11 09:55:00,23.35,23.39,23.32,23.37,121666.0,21.5659,21.6028,21.5382,21.5844,121666.0
2018-01-11 10:00:00,23.37,23.39,23.36,23.37,66401.0,21.5844,21.6028,21.5751,21.5844,66401.0
2018-01-11 10:05:00,23.37,23.39,23.37,23.39,67733.0,21.5844,21.6028,21.5844,21.6028,67733.0
2018-01-11 10:10:00,23.38,23.41,23.38,23.4,36412.0,21.5936,21.6213,21.5936,21.6121,36412.0
2018-01-11 10:15:00,23.4,23.41,23.38,23.38,31498.0,21.6121,21.6213,21.5936,21.5936,31498.0
2018-01-11 10:20:00,23.38,23.39,23.34,23.34,49089.0,21.5936,21.6028,21.5566,21.5566,49089.0
2018-01-11 10:25:00,23.34,23.35,23.32,23.34,150242.0,21.5566,21.5659,21.5382,21.5566,150242.0
2018-01-11 10:30:00,23.34,23.36,23.34,23.35,12641.0,21.5566,21.5751,21.5566,21.5659,12641.0
2018-01-11 10:35:00,23.35,23.35,23.34,23.35,25564.0,21.5659,21.5659,21.5566,21.5659,25564.0
2018-01-11 10:40:00,23.34,23.36,23.34,23.34,26911.0,21.5566,21.5751,21.5566,21.5566,26911.0
2018-01-11 10:45:00,23.36,23.36,23.33,23.33,26514.0,21.5751,21.5751,21.5474,21.5474,26514.0
2018-01-11 10:50:00,23.32,23.34,23.31,23.33,26862.0,21.5382,21.5566,21.5289,21.5474,26862.0
2018-01-11 10:55:00,23.33,23.34,23.32,23.32,8912.0,21.5474,21.5566,21.5382,21.5382,8912.0
2018-01-11 11:00:00,23.32,23.34,23.32,23.34,13000.0,21.5382,21.5566,21.5382,21.5566,13000.0
2018-01-11 11:05:00,23.33,23.35,23.33,23.35,28269.0,21.5474,21.5659,21.5474,21.5659,28269.0
2018-01-11 11:10:00,23.35,23.35,23.34,23.34,11900.0,21.5659,21.5659,21.5566,21.5566,11900.0
2018-01-11 11:15:00,23.33,23.34,23.32,23.32,9535.0,21.5474,21.5566,21.5382,21.5382,9535.0
2018-01-11 11:20:00,23.33,23.34,23.33,23.34,14426.0,21.5474,21.5566,21.5474,21.5566,14426.0
2018-01-11 11:25:00,23.34,23.36,23.33,23.35,24323.0,21.5566,21.5751,21.5474,21.5659,24323.0
2018-01-11 11:30:00,23.35,23.35,23.34,23.34,10554.0,21.5659,21.5659,21.5566,21.5566,10554.0
2018-01-11 11:35:00,23.34,23.35,23.34,23.35,15400.0,21.5566,21.5659,21.5566,21.5659,15400.0
2018-01-11 11:40:00,23.35,23.35,23.34,23.35,24729.0,21.5659,21.5659,21.5566,21.5659,24729.0
2018-01-11 11:45:00,23.34,23.34,23.33,23.33,27508.0,21.5566,21.5566,21.5474,21.5474,27508.0
2018-01-11 11:50:00,23.33,23.34,23.33,23.34,23592.0,21.5474,21.5566,21.5474,21.5566,23592.0
2018-01-11 11:55:00,23.34,23.34,23.33,23.33,28557.0,21.5566,21.5566,21.5474,21.5474,28557.0
2018-01-11 12:00:00,23.32,23.34,23.32,23.34,13870.0,21.5382,21.5566,21.5382,21.5566,13870.0
2018-01-11 12:05:00,23.33,23.33,23.31,23.31,8230.0,21.5474,21.5474,21.5289,21.5289,8230.0
2018-01-11 12:10:00,23.31,23.32,23.31,23.32,8290.0,21.5289,21.5382,21.5289,21.5382,8290.0
2018-01-11 12:15:00,23.31,23.32,23.31,23.32,38197.0,21.5289,21.5382,21.5289,21.5382,38197.0
2018-01-11 12:20:00,23.31,23.31,23.3,23.3,20790.0,21.5289,21.5289,21.5197,21.5197,20790.0
2018-01-11 12:25:00,23.3,23.32,23.3,23.32,11000.0,21.5197,21.5382,21.5197,21.5382,11000.0
2018-01-11 12:30:00,23.32,23.33,23.32,23.33,32660.0,21.5382,21.5474,21.5382,21.5474,32660.0
2018-01-11 12:35:00,23.33,23.33,23.32,23.32,16469.0,21.5474,21.5474,21.5382,21.5382,16469.0
2018-01-11 12:40:00,23.33,23.33,23.32,23.32,13607.0,21.5474,21.5474,21.5382,21.5382,13607.0
2018-01-11 12:45:00,23.32,23.32,23.32,23.32,3000.0,21.5382,21.5382,21.5382,21.5382,3000.0
2018-01-11 12:50:00,23.32,23.33,23.31,23.31,29602.0,21.5382,21.5474,21.5289,21.5289,29602.0
2018-01-11 12:55:00,23.31,23.32,23.31,23.32,36363.0,21.5289,21.5382,21.5289,21.5382,36363.0
2018-01-11 13:00:00,23.32,23.36,23.32,23.34,55745.0,21.5382,21.5751,21.5382,21.5566,55745.0
2018-01-11 13:05:00,23.35,23.35,23.34,23.34,27857.0,21.5659,21.5659,21.5566,21.5566,27857.0
2018-01-11 13:10:00,23.34,23.34,23.33,23.33,6451.0,21.5566,21.5566,21.5474,21.5474,6451.0
2018-01-11 13:15:00,23.33,23.34,23.33,23.34,13959.0,21.5474,21.5566,21.5474,21.5566,13959.0
2018-01-11 13:20:00,23.35,23.35,23.31,23.31,20632.0,21.5659,21.5659,21.5289,21.5289,20632.0
2018-01-11 13:25:00,23.31,23.33,23.31,23.33,9765.0,21.5289,21.5474,21.5289,21.5474,9765.0
2018-01-11 13:30:00,23.34,23.34,23.34,23.34,13239.0,21.5566,21.5566,21.5566,21.5566,13239.0
2018-01-11 13:35:00,23.34,23.34,23.33,23.33,13507.0,21.5566,21.5566,21.5474,21.5474,13507.0
2018-01-11 13:40:00,23.33,23.34,23.33,23.34,11406.0,21.5474,21.5566,21.5474,21.5566,11406.0
2018-01-11 13:45:00,23.34,23.34,23.34,23.34,1210.0,21.5566,21.5566,21.5566,21.5566,1210.0
2018-01-11 13:50:00,23.34,23.34,23.32,23.32,20960.0,21.5566,21.5566,21.5382,21.5382,20960.0
2018-01-11 13:55:00,23.33,23.33,23.33,23.33,2284.0,21.5474,21.5474,21.5474,21.5474,2284.0
2018-01-11 14:00:00,23.33,23.36,23.33,23.36,24063.0,21.5474,21.5751,21.5474,21.5751,24063.0
2018-01-11 14:05:00,23.35,23.37,23.35,23.37,41993.0,21.5659,21.5844,21.5659,21.5844,41993.0
2018-01-11 14:10:00,23.37,23.38,23.36,23.38,7558.0,21.5844,21.5936,21.5751,21.5936,7558.0
2018-01-11 14:15:00,23.38,23.38,23.37,23.38,21601.0,21.5936,21.5936,21.5844,21.5936,21601.0
2018-01-11 14:20:00,23.38,23.38,23.37,23.38,13423.0,21.5936,21.5936,21.5844,21.5936,13423.0
2018-01-11 14:25:00,23.38,23.38,23.37,23.37,9400.0,21.5936,21.5936,21.5844,21.5844,9400.0
2018-01-11 14:30:00,23.38,23.38,23.38,23.38,2200.0,21.5936,21.5936,21.5936,21.5936,2200.0
2018-01-11 14:35:00,23.38,23.4,23.37,23.4,61506.0,21.5936,21.6121,21.5844,21.6121,61506.0
2018-01-11 14:40:00,23.39,23.4,23.38,23.4,14265.0,21.6028,21.6121,21.5936,21.6121,14265.0
2018-01-11 14:45:00,23.4,23.4,23.39,23.4,18006.0,21.6121,21.6121,21.6028,21.6121,18006.0
2018-01-11 14:50:00,23.4,23.4,23.39,23.39,11125.0,21.6121,21.6121,21.6028,21.6028,11125.0
2018-01-11 14:55:00,23.38,23.39,23.38,23.39,10141.0,21.5936,21.6028,21.5936,21.6028,10141.0
2018-01-11 15:00:00,23.39,23.39,23.38,23.38,28304.0,21.6028,21.6028,21.5936,21.5936,28304.0
2018-01-11 15:05:00,23.38,23.38,23.36,23.38,59488.0,21.5936,21.5936,21.5751,21.5936,59488.0
2018-01-11 15:10:00,23.38,23.38,23.37,23.37,16537.0,21.5936,21.5936,21.5844,21.5844,16537.0
2018-01-11 15:15:00,23.36,23.37,23.35,23.36,96840.0,21.5751,21.5844,21.5659,21.5751,96840.0
2018-01-11 15:20:00,23.36,23.37,23.36,23.37,36637.0,21.5751,21.5844,21.5751,21.5844,36637.0
2018-01-11 15:25:00,23.37,23.37,23.36,23.36,14465.0,21.5844,21.5844,21.5751,21.5751,14465.0
2018-01-11 15:30:00,23.36,23.37,23.36,23.37,12456.0,21.5751,21.5844,21.5751,21.5844,12456.0
2018-01-11 15:35:00,23.36,23.41,23.36,23.41,176038.0,21.5751,21.6213,21.5751,21.6213,176038.0
2018-01-11 15:40:00,23.41,23.42,23.39,23.4,112756.0,21.6213,21.6305,21.6028,21.6121,112756.0
2018-01-11 15:45:00,23.39,23.39,23.37,23.38,58643.0,21.6028,21.6028,21.5844,21.5936,58643.0
2018-01-11 15:50:00,23.38,23.38,23.36,23.38,86275.0,21.5936,21.5936,21.5751,21.5936,86275.0
2018-01-11 15:55:00,23.38,23.39,23.36,23.36,311400.0,21.5936,21.6028,21.5751,21.5751,311400.0
2018-01-12 09:30:00,23.6,23.62,23.55,23.56,409729.0,21.7968,21.8153,21.7506,21.7598,409729.0
2018-01-12 09:35:00,23.55,23.56,23.5,23.54,267528.0,21.7506,21.7598,21.7044,21.7414,267528.0
2018-01-12 09:40:00,23.54,23.6,23.54,23.6,279019.0,21.7414,21.7968,21.7414,21.7968,279019.0
2018-01-12 09:45:00,23.61,23.61,23.58,23.6,110255.0,21.806,21.806,21.7783,21.7968,110255.0
2018-01-12 09:50:00,23.59,23.59,23.55,23.56,221233.0,21.7875,21.7875,21.7506,21.7598,221233.0
2018-01-12 09:55:00,23.56,23.58,23.56,23.58,143513.0,21.7598,21.7783,21.7598,21.7783,143513.0
2018-01-12 10:00:00,23.58,23.63,23.58,23.63,75721.0,21.7783,21.8245,21.7783,21.8245,75721.0
2018-01-12 10:05:00,23.64,23.66,23.61,23.63,70894.0,21.8337,21.8522,21.806,21.8245,70894.0
2018-01-12 10:10:00,23.62,23.65,23.6,23.65,150695.0,21.8153,21.843,21.7968,21.843,150695.0
2018-01-12 10:15:00,23.66,23.67,23.65,23.66,99060.0,21.8522,21.8614,21.843,21.8522,99060.0
2018-01-12 10:20:00,23.66,23.67,23.64,23.66,81314.0,21.8522,21.8614,21.8337,21.8522,81314.0
2018-01-12 10:25:00,23.66,23.67,23.66,23.67,28332.0,21.8522,21.8614,21.8522,21.8614,28332.0
2018-01-12 10:30:00,23.67,23.7,23.67,23.69,115048.0,21.8614,21.8891,21.8614,21.8799,115048.0
2018-01-12 10:35:00,23.7,23.7,23.67,23.68,81799.0,21.8891,21.8891,21.8614,21.8707,81799.0
2018-01-12 10:40:00,23.69,23.71,23.68,23.7,93839.0,21.8799,21.8984,21.8707,21.8891,93839.0
2018-01-12 10:45:00,23.7,23.73,23.7,23.7,73057.0,21.8891,21.9168,21.8891,21.8891,73057.0
2018-01-12 10:50:00,23.7,23.71,23.67,23.68,38239.0,21.8891,21.8984,21.8614,21.8707,38239.0
2018-01-12 10:55:00,23.68,23.7,23.67,23.68,44456.0,21.8707,21.8891,21.8614,21.8707,44456.0
2018-01-12 11:00:00,23.68,23.7,23.67,23.7,94239.0,21.8707,21.8891,21.8614,21.8891,94239.0
2018-01-12 11:05:00,23.7,23.71,23.66,23.71,49543.0,21.8891,21.8984,21.8522,21.8984,49543.0
2018-01-12 11:10:00,23.71,23.71,23.69,23.71,43465.0,21.8984,21.8984,21.8799,21.8984,43465.0
2018-01-12 11:15:00,23.71,23.74,23.69,23.74,112329.0,21.8984,21.9261,21.8799,21.9261,112329.0
2018-01-12 11:20:00,23.74,23.75,23.73,23.73,261132.0,21.9261,21.9353,21.9168,21.9168,261132.0
2018-01-12 11:25:00,23.74,23.76,23.73,23.75,176910.0,21.9261,21.9446,21.9168,21.9353,176910.0
2018-01-12 11:30:00,23.74,23.75,23.73,23.75,132246.0,21.9261,21.9353,21.9168,21.9353,132246.0
2018-01-12 11:35:00,23.75,23.75,23.73,23.74,33519.0,21.9353,21.9353,21.9168,21.9261,33519.0
2018-01-12 11:40:00,23.74,23.75,23.73,23.75,55715.0,21.9261,21.9353,21.9168,21.9353,55715.0
2018-01-12 11:45:00,23.75,23.75,23.74,23.75,60954.0,21.9353,21.9353,21.9261,21.9353,60954.0
2018-01-12 11:50:00,23.74,23.74,23.73,23.74,29301.0,21.9261,21.9261,21.9168,21.9261,29301.0
2018-01-12 11:55:00,23.74,23.75,23.72,23.74,102380.0,21.9261,21.9353,21.9076,21.9261,102380.0
2018-01-12 12:00:00,23.75,23.75,23.72,23.75,258051.0,21.9353,21.9353,21.9076,21.9353,258051.0
2018-01-12 12:05:00,23.75,23.75,23.74,23.75,28833.0,21.9353,21.9353,21.9261,21.9353,28833.0
2018-01-12 12:10:00,23.75,23.76,23.74,23.76,50525.0,21.9353,21.9446,21.9261,21.9446,50525.0
2018-01-12 12:15:00,23.75,23.78,23.75,23.77,85891.0,21.9353,21.963,21.9353,21.9538,85891.0
2018-01-12 12:20:00,23.77,23.77,23.75,23.75,30759.0,21.9538,21.9538,21.9353,21.9353,30759.0
2018-01-12 12:25:00,23.75,23.75,23.73,23.73,33427.0,21.9353,21.9353,21.9168,21.9168,33427.0
2018-01-12 12:30:00,23.73,23.74,23.73,23.74,44259.0,21.9168,21.9261,21.9168,21.9261,44259.0
2018-01-12 12:35:00,23.73,23.74,23.73,23.74,10800.0,21.9168,21.9261,21.9168,21.9261,10800.0
2018-01-12 12:40:00,23.74,23.74,23.74,23.74,32800.0,21.9261,21.9261,21.9261,21.9261,32800.0
2018-01-12 12:45:00,23.74,23.75,23.74,23.75,8700.0,21.9261,21.9353,21.9261,21.9353,8700.0
2018-01-12 12:50:00,23.74,23.75,23.74,23.75,901.0,21.9261,21.9353,21.9261,21.9353,901.0
2018-01-12 12:55:00,23.75,23.75,23.74,23.75,51304.0,21.9353,21.9353,21.9261,21.9353,51304.0
2018-01-12 13:00:00,23.75,23.76,23.75,23.75,49945.0,21.9353,21.9446,21.9353,21.9353,49945.0
2018-01-12 13:05:00,23.75,23.75,23.75,23.75,37836.0,21.9353,21.9353,21.9353,21.9353,37836.0
2018-01-12 13:10:00,23.75,23.77,23.75,23.77,19200.0,21.9353,21.9538,21.9353,21.9538,19200.0
2018-01-12 13:15:00,23.77,23.8,23.76,23.78,78106.0,21.9538,21.9815,21.9446,21.963,78106.0
2018-01-12 13:20:00,23.78,23.79,23.77,23.78,120747.0,21.963,21.9723,21.9538,21.963,120747.0
2018-01-12 13:25:00,23.78,23.79,23.77,23.78,80996.0,21.963,21.9723,21.9538,21.963,80996.0
2018-01-12 13:30:00,23.78,23.83,23.78,23.82,62277.0,21.963,22.0092,21.963,22.0,62277.0
2018-01-12 13:35:00,23.82,23.83,23.82,23.82,73147.0,22.0,22.0092,22.0,22.0,73147.0
2018-01-12 13:40:00,23.82,23.83,23.82,23.82,38670.0,22.0,22.0092,22.0,22.0,38670.0
2018-01-12 13:45:00,23.83,23.88,23.83,23.88,41111.0,22.0092,22.0554,22.0092,22.0554,41111.0
2018-01-12 13:50:00,23.88,23.9,23.88,23.88,36648.0,22.0554,22.0739,22.0554,22.0554,36648.0
2018-01-12 13:55:00,23.89,23.93,23.89,23.92,78541.0,22.0646,22.1016,22.0646,22.0923,78541.0
2018-01-12 14:00:00,23.92,23.92,23.89,23.89,60505.0,22.0923,22.0923,22.0646,22.0646,60505.0
2018-01-12 14:05:00,23.89,23.92,23.89,23.91,76828.0,22.0646,22.0923,22.0646,22.0831,76828.0
2018-01-12 14:10:00,23.91,23.92,23.9,23.91,64236.0,22.0831,22.0923,22.0739,22.0831,64236.0
2018-01-12 14:15:00,23.92,23.92,23.91,23.91,78083.0,22.0923,22.0923,22.0831,22.0831,78083.0
2018-01-12 14:20:00,23.91,23.92,23.91,23.92,14669.0,22.0831,22.0923,22.0831,22.0923,14669.0
2018-01-12 14:25:00,23.92,23.94,23.92,23.94,51300.0,22.0923,22.1108,22.0923,22.1108,51300.0
2018-01-12 14:30:00,23.94,23.98,23.94,23.98,147789.0,22.1108,22.1477,22.1108,22.1477,147789.0
2018-01-12 14:35:00,23.98,23.99,23.95,23.95,121564.0,22.1477,22.157,22.12,22.12,121564.0
2018-01-12 14:40:00,23.94,23.94,23.91,23.92,88600.0,22.1108,22.1108,22.0831,22.0923,88600.0
2018-01-12 14:45:00,23.92,23.94,23.92,23.93,91584.0,22.0923,22.1108,22.0923,22.1016,91584.0
2018-01-12 14:50:00,23.93,23.93,23.92,23.92,32852.0,22.1016,22.1016,22.0923,22.0923,32852.0
2018-01-12 14:55:00,23.92,23.93,23.92,23.93,34455.0,22.0923,22.1016,22.0923,22.1016,34455.0
2018-01-12 15:00:00,23.94,23.95,23.92,23.92,117491.0,22.1108,22.12,22.0923,22.0923,117491.0
2018-01-12 15:05:00,23.93,23.95,23.93,23.95,57659.0,22.1016,22.12,22.1016,22.12,57659.0
2018-01-12 15:10:00,23.95,23.95,23.93,23.94,38490.0,22.12,22.12,22.1016,22.1108,38490.0
2018-01-12 15:15:00,23.94,23.97,23.94,23.97,87858.0,22.1108,22.1385,22.1108,22.1385,87858.0
2018-01-12 15:20:00,23.98,24.0,23.98,23.98,98866.0,22.1477,22.1662,22.1477,22.1477,98866.0
2018-01-12 15:25:00,23.98,23.99,23.97,23.97,81768.0,22.1477,22.157,22.1385,22.1385,81768.0
2018-01-12 15:30:00,23.97,24.0,23.97,24.0,143880.0,22.1385,22.1662,22.1385,22.1662,143880.0
2018-01-12 15:35:00,24.0,24.0,23.97,23.98,275638.0,22.1662,22.1662,22.1385,22.1477,275638.0
2018-01-12 15:40:00,23.99,24.0,23.95,23.96,224912.0,22.157,22.1662,22.12,22.1293,224912.0
2018-01-12 15:45:00,23.96,24.0,23.95,24.0,181146.0,22.1293,22.1662,22.12,22.1662,181146.0
2018-01-12 15:50:00,24.0,24.0,23.97,23.99,141685.0,22.1662,22.1662,22.1385,22.157,141685.0
2018-01-12 15:55:00,23.99,24.01,23.95,24.01,835092.0,22.157,22.1755,22.12,22.1755,835092.0
2018-01-16 09:30:00,24.06,24.22,24.04,24.13,521398.0,22.2216,22.3694,22.2032,22.2863,521398.0
2018-01-16 09:35:00,24.13,24.16,24.11,24.15,186442.0,22.2863,22.314,22.2678,22.3048,186442.0
2018-01-16 09:40:00,24.15,24.17,24.12,24.12,145343.0,22.3048,22.3232,22.277,22.277,145343.0
2018-01-16 09:45:00,24.11,24.12,24.05,24.06,213226.0,22.2678,22.277,22.2124,22.2216,213226.0
2018-01-16 09:50:00,24.06,24.06,24.02,24.04,64469.0,22.2216,22.2216,22.1847,22.2032,64469.0
2018-01-16 09:55:00,24.04,24.06,24.03,24.04,49367.0,22.2032,22.2216,22.1939,22.2032,49367.0
2018-01-16 10:00:00,24.04,24.09,24.04,24.09,87133.0,22.2032,22.2493,22.2032,22.2493,87133.0
2018-01-16 10:05:00,24.09,24.11,24.08,24.11,66921.0,22.2493,22.2678,22.2401,22.2678,66921.0
2018-01-16 10:10:00,24.11,24.11,24.07,24.09,73392.0,22.2678,22.2678,22.2309,22.2493,73392.0
2018-01-16 10:15:00,24.09,24.09,24.07,24.08,47030.0,22.2493,22.2493,22.2309,22.2401,47030.0
2018-01-16 10:20:00,24.09,24.11,24.09,24.1,32052.0,22.2493,22.2678,22.2493,22.2586,32052.0
2018-01-16 10:25:00,24.1,24.13,24.09,24.11,42636.0,22.2586,22.2863,22.2493,22.2678,42636.0
2018-01-16 10:30:00,24.12,24.15,24.12,24.13,34742.0,22.277,22.3048,22.277,22.2863,34742.0
2018-01-16 10:35:00,24.13,24.13,24.09,24.12,53318.0,22.2863,22.2863,22.2493,22.277,53318.0
2018-01-16 10:40:00,24.13,24.13,24.1,24.11,50973.0,22.2863,22.2863,22.2586,22.2678,50973.0
2018-01-16 10:45:00,24.1,24.12,24.1,24.1,41407.0,22.2586,22.277,22.2586,22.2586,41407.0
2018-01-16 10:50:00,24.1,24.12,24.09,24.09,14681.0,22.2586,22.277,22.2493,22.2493,14681.0
2018-01-16 10:55:00,24.09,24.11,24.08,24.1,40129.0,22.2493,22.2678,22.2401,22.2586,40129.0
2018-01-16 11:00:00,24.09,24.1,24.07,24.09,55188.0,22.2493,22.2586,22.2309,22.2493,55188.0
2018-01-16 11:05:00,24.08,24.1,24.08,24.09,31380.0,22.2401,22.2586,22.2401,22.2493,31380.0
2018-01-16 11:10:00,24.08,24.09,24.08,24.08,11674.0,22.2401,22.2493,22.2401,22.2401,11674.0
2018-01-16 11:15:00,24.09,24.1,24.09,24.1,33256.0,22.2493,22.2586,22.2493,22.2586,33256.0
2018-01-16 11:20:00,24.11,24.12,24.08,24.09,49723.0,22.2678,22.277,22.2401,22.2493,49723.0
2018-01-16 11:25:00,24.08,24.09,24.05,24.06,56864.0,22.2401,22.2493,22.2124,22.2216,56864.0
2018-01-16 11:30:00,24.05,24.06,24.03,24.03,42360.0,22.2124,22.2216,22.1939,22.1939,42360.0
2018-01-16 11:35:00,24.04,24.05,24.03,24.05,40356.0,22.2032,22.2124,22.1939,22.2124,40356.0
2018-01-16 11:40:00,24.05,24.06,24.05,24.05,13726.0,22.2124,22.2216,22.2124,22.2124,13726.0
2018-01-16 11:45:00,24.05,24.08,24.05,24.08,15900.0,22.2124,22.2401,22.2124,22.2401,15900.0
2018-01-16 11:50:00,24.08,24.11,24.08,24.11,20568.0,22.2401,22.2678,22.2401,22.2678,20568.0
2018-01-16 11:55:00,24.11,24.11,24.08,24.1,28281.0,22.2678,22.2678,22.2401,22.2586,28281.0
2018-01-16 12:00:00,24.1,24.11,24.09,24.1,23555.0,22.2586,22.2678,22.2493,22.2586,23555.0
2018-01-16 12:05:00,24.09,24.1,24.09,24.09,2400.0,22.2493,22.2586,22.2493,22.2493,2400.0
2018-01-16 12:10:00,24.09,24.11,24.09,24.1,7005.0,22.2493,22.2678,22.2493,22.2586,7005.0
2018-01-16 12:15:00,24.1,24.1,24.08,24.08,41588.0,22.2586,22.2586,22.2401,22.2401,41588.0
2018-01-16 12:20:00,24.08,24.09,24.08,24.08,34603.0,22.2401,22.2493,22.2401,22.2401,34603.0
2018-01-16 12:25:00,24.07,24.07,24.06,24.06,19531.0,22.2309,22.2309,22.2216,22.2216,19531.0
2018-01-16 12:30:00,24.07,24.07,24.06,24.06,8580.0,22.2309,22.2309,22.2216,22.2216,8580.0
2018-01-16 12:35:00,24.06,24.07,24.06,24.07,6750.0,22.2216,22.2309,22.2216,22.2309,6750.0
2018-01-16 12:40:00,24.07,24.09,24.07,24.09,13150.0,22.2309,22.2493,22.2309,22.2493,13150.0
2018-01-16 12:45:00,24.09,24.1,24.09,24.1,25415.0,22.2493,22.2586,22.2493,22.2586,25415.0
2018-01-16 12:50:00,24.1,24.13,24.1,24.13,41658.0,22.2586,22.2863,22.2586,22.2863,41658.0
2018-01-16 12:55:00,24.12,24.12,24.1,24.12,12605.0,22.277,22.277,22.2586,22.277,12605.0
2018-01-16 13:00:00,24.12,24.14,24.12,24.14,11863.0,22.277,22.2955,22.277,22.2955,11863.0
2018-01-16 13:05:00,24.15,24.15,24.14,24.14,17964.0,22.3048,22.3048,22.2955,22.2955,17964.0
2018-01-16 13:10:00,24.14,24.15,24.14,24.14,9935.0,22.2955,22.3048,22.2955,22.2955,9935.0
2018-01-16 13:15:00,24.14,24.16,24.14,24.16,25296.0,22.2955,22.314,22.2955,22.314,25296.0
2018-01-16 13:20:00,24.16,24.18,24.16,24.18,33602.0,22.314,22.3325,22.314,22.3325,33602.0
2018-01-16 13:25:00,24.19,24.21,24.18,24.21,22050.0,22.3417,22.3602,22.3325,22.3602,22050.0
2018-01-16 13:30:00,24.2,24.23,24.19,24.21,27586.0,22.3509,22.3786,22.3417,22.3602,27586.0
2018-01-16 13:35:00,24.22,24.24,24.22,24.23,33654.0,22.3694,22.3879,22.3694,22.3786,33654.0
2018-01-16 13:40:00,24.23,24.23,24.22,24.23,52372.0,22.3786,22.3786,22.3694,22.3786,52372.0
2018-01-16 13:45:00,24.23,24.25,24.23,24.25,22564.0,22.3786,22.3971,22.3786,22.3971,22564.0
2018-01-16 13:50:00,24.25,24.26,24.25,24.26,38521.0,22.3971,22.4063,22.3971,22.4063,38521.0
2018-01-16 13:55:00,24.27,24.27,24.26,24.26,26565.0,22.4156,22.4156,22.4063,22.4063,26565.0
2018-01-16 14:00:00,24.26,24.29,24.26,24.29,50005.0,22.4063,22.4341,22.4063,22.4341,50005.0
2018-01-16 14:05:00,24.28,24.32,24.27,24.27,67885.0,22.4248,22.4618,22.4156,22.4156,67885.0
2018-01-16 14:10:00,24.27,24.28,24.25,24.25,55178.0,22.4156,22.4248,22.3971,22.3971,55178.0
2018-01-16 14:15:00,24.25,24.26,24.23,24.23,67038.0,22.3971,22.4063,22.3786,22.3786,67038.0
2018-01-16 14:20:00,24.24,24.29,24.24,24.29,49511.0,22.3879,22.4341,22.3879,22.4341,49511.0
2018-01-16 14:25:00,24.29,24.31,24.28,24.31,54114.0,22.4341,22.4525,22.4248,22.4525,54114.0
2018-01-16 14:30:00,24.31,24.31,24.29,24.31,41729.0,22.4525,22.4525,22.4341,22.4525,41729.0
2018-01-16 14:35:00,24.31,24.32,24.31,24.32,53760.0,22.4525,22.4618,22.4525,22.4618,53760.0
2018-01-16 14:40:00,24.32,24.32,24.27,24.27,140137.0,22.4618,22.4618,22.4156,22.4156,140137.0
2018-01-16 14:45:00,24.26,24.27,24.23,24.23,98556.0,22.4063,22.4156,22.3786,22.3786,98556.0
2018-01-16 14:50:00,24.23,24.25,24.2,24.25,117245.0,22.3786,22.3971,22.3509,22.3971,117245.0
2018-01-16 14:55:00,24.25,24.27,24.24,24.27,41360.0,22.3971,22.4156,22.3879,22.4156,41360.0
2018-01-16 15:00:00,24.27,24.28,24.25,24.26,58713.0,22.4156,22.4248,22.3971,22.4063,58713.0
2018-01-16 15:05:00,24.27,24.28,24.25,24.28,109621.0,22.4156,22.4248,22.3971,22.4248,109621.0
2018-01-16 15:10:00,24.28,24.31,24.28,24.31,156438.0,22.4248,22.4525,22.4248,22.4525,156438.0
2018-01-16 15:15:00,24.3,24.38,24.3,24.38,187658.0,22.4433,22.5172,22.4433,22.5172,187658.0
2018-01-16 15:20:00,24.38,24.41,24.37,24.39,129638.0,22.5172,22.5449,22.5079,22.5264,129638.0
2018-01-16 15:25:00,24.39,24.41,24.36,24.41,166579.0,22.5264,22.5449,22.4987,22.5449,166579.0
2018-01-16 15:30:00,24.41,24.42,24.38,24.4,250398.0,22.5449,22.5541,22.5172,22.5357,250398.0
2018-01-16 15:35:00,24.4,24.41,24.38,24.41,206200.0,22.5357,22.5449,22.5172,22.5449,206200.0
2018-01-16 15:40:00,24.4,24.42,24.38,24.38,226126.0,22.5357,22.5541,22.5172,22.5172,226126.0
2018-01-16 15:45:00,24.39,24.4,24.35,24.37,212839.0,22.5264,22.5357,22.4895,22.5079,212839.0
2018-01-16 15:50:00,24.37,24.38,24.35,24.38,163792.0,22.5079,22.5172,22.4895,22.5172,163792.0
2018-01-16 15:55:00,24.38,24.39,24.35,24.39,742441.0,22.5172,22.5264,22.4895,22.5264,742441.0
2018-01-17 09:30:00,24.21,24.22,24.07,24.15,229402.0,22.3602,22.3694,22.2309,22.3048,229402.0
2018-01-17 09:35:00,24.16,24.18,24.14,24.15,126436.0,22.314,22.3325,22.2955,22.3048,126436.0
2018-01-17 09:40:00,24.15,24.17,24.13,24.13,79040.0,22.3048,22.3232,22.2863,22.2863,79040.0
2018-01-17 09:45:00,24.13,24.18,24.13,24.14,66094.0,22.2863,22.3325,22.2863,22.2955,66094.0
2018-01-17 09:50:00,24.14,24.15,24.11,24.11,98655.0,22.2955,22.3048,22.2678,22.2678,98655.0
2018-01-17 09:55:00,24.11,24.16,24.07,24.11,182560.0,22.2678,22.314,22.2309,22.2678,182560.0
2018-01-17 10:00:00,24.12,24.18,24.07,24.1,286978.0,22.277,22.3325,22.2309,22.2586,286978.0
2018-01-17 10:05:00,24.1,24.1,24.06,24.08,99231.0,22.2586,22.2586,22.2216,22.2401,99231.0
2018-01-17 10:10:00,24.08,24.08,24.06,24.08,99013.0,22.2401,22.2401,22.2216,22.2401,99013.0
2018-01-17 10:15:00,24.09,24.15,24.09,24.12,70301.0,22.2493,22.3048,22.2493,22.277,70301.0
2018-01-17 10:20:00,24.12,24.15,24.12,24.15,31360.0,22.277,22.3048,22.277,22.3048,31360.0
2018-01-17 10:25:00,24.16,24.18,24.16,24.17,51348.0,22.314,22.3325,22.314,22.3232,51348.0
2018-01-17 10:30:00,24.16,24.16,24.13,24.13,174926.0,22.314,22.314,22.2863,22.2863,174926.0
2018-01-17 10:35:00,24.12,24.13,24.1,24.12,66789.0,22.277,22.2863,22.2586,22.277,66789.0
2018-01-17 10:40:00,24.12,24.13,24.11,24.11,32368.0,22.277,22.2863,22.2678,22.2678,32368.0
2018-01-17 10:45:00,24.11,24.15,24.11,24.14,91213.0,22.2678,22.3048,22.2678,22.2955,91213.0
2018-01-17 10:50:00,24.14,24.17,24.14,24.17,58503.0,22.2955,22.3232,22.2955,22.3232,58503.0
2018-01-17 10:55:00,24.17,24.19,24.17,24.19,33181.0,22.3232,22.3417,22.3232,22.3417,33181.0
2018-01-17 11:00:00,24.18,24.2,24.17,24.2,28516.0,22.3325,22.3509,22.3232,22.3509,28516.0
2018-01-17 11:05:00,24.19,24.23,24.19,24.22,19600.0,22.3417,22.3786,22.3417,22.3694,19600.0
2018-01-17 11:10:00,24.22,24.25,24.22,24.24,67974.0,22.3694,22.3971,22.3694,22.3879,67974.0
2018-01-17 11:15:00,24.23,24.23,24.2,24.2,54614.0,22.3786,22.3786,22.3509,22.3509,54614.0
2018-01-17 11:20:00,24.2,24.22,24.2,24.22,16029.0,22.3509,22.3694,22.3509,22.3694,16029.0
2018-01-17 11:25:00,24.22,24.23,24.22,24.22,33276.0,22.3694,22.3786,22.3694,22.3694,33276.0
2018-01-17 11:30:00,24.21,24.21,24.17,24.17,39600.0,22.3602,22.3602,22.3232,22.3232,39600.0
2018-01-17 11:35:00,24.17,24.17,24.05,24.05,334073.0,22.3232,22.3232,22.2124,22.2124,334073.0
2018-01-17 11:40:00,24.05,24.1,24.05,24.08,98284.0,22.2124,22.2586,22.2124,22.2401,98284.0
2018-01-17 11:45:00,24.09,24.09,24.07,24.09,45982.0,22.2493,22.2493,22.2309,22.2493,45982.0
2018-01-17 11:50:00,24.1,24.13,24.1,24.13,56557.0,22.2586,22.2863,22.2586,22.2863,56557.0
2018-01-17 11:55:00,24.13,24.13,24.11,24.12,16396.0,22.2863,22.2863,22.2678,22.277,16396.0
2018-01-17 12:00:00,24.12,24.16,24.12,24.15,32929.0,22.277,22.314,22.277,22.3048,32929.0
2018-01-17 12:05:00,24.16,24.17,24.16,24.17,18837.0,22.314,22.3232,22.314,22.3232,18837.0
2018-01-17 12:10:00,24.17,24.17,24.16,24.16,16668.0,22.3232,22.3232,22.314,22.314,16668.0
2018-01-17 12:15:00,24.17,24.2,24.17,24.19,38654.0,22.3232,22.3509,22.3232,22.3417,38654.0
2018-01-17 12:20:00,24.2,24.2,24.2,24.2,7498.0,22.3509,22.3509,22.3509,22.3509,7498.0
2018-01-17 12:25:00,24.21,24.24,24.21,24.24,29411.0,22.3602,22.3879,22.3602,22.3879,29411.0
2018-01-17 12:30:00,24.25,24.25,24.24,24.25,32363.0,22.3971,22.3971,22.3879,22.3971,32363.0
2018-01-17 12:35:00,24.25,24.26,24.25,24.26,19572.0,22.3971,22.4063,22.3971,22.4063,19572.0
2018-01-17 12:40:00,24.25,24.25,24.24,24.25,14336.0,22.3971,22.3971,22.3879,22.3971,14336.0
2018-01-17 12:45:00,24.24,24.24,24.23,24.24,19726.0,22.3879,22.3879,22.3786,22.3879,19726.0
2018-01-17 12:50:00,24.23,24.24,24.23,24.23,19090.0,22.3786,22.3879,22.3786,22.3786,19090.0
2018-01-17 12:55:00,24.23,24.28,24.23,24.28,114030.0,22.3786,22.4248,22.3786,22.4248,114030.0
2018-01-17 13:00:00,24.28,24.3,24.27,24.3,29723.0,22.4248,22.4433,22.4156,22.4433,29723.0
2018-01-17 13:05:00,24.3,24.33,24.3,24.33,47738.0,22.4433,22.471,22.4433,22.471,47738.0
2018-01-17 13:10:00,24.34,24.36,24.33,24.35,82569.0,22.4802,22.4987,22.471,22.4895,82569.0
2018-01-17 13:15:00,24.35,24.4,24.35,24.39,97891.0,22.4895,22.5357,22.4895,22.5264,97891.0
2018-01-17 13:20:00,24.38,24.39,24.38,24.39,22903.0,22.5172,22.5264,22.5172,22.5264,22903.0
2018-01-17 13:25:00,24.39,24.41,24.38,24.41,44942.0,22.5264,22.5449,22.5172,22.5449,44942.0
2018-01-17 13:30:00,24.41,24.48,24.41,24.48,102669.0,22.5449,22.6095,22.5449,22.6095,102669.0
2018-01-17 13:35:00,24.47,24.47,24.44,24.44,39799.0,22.6003,22.6003,22.5726,22.5726,39799.0
2018-01-17 13:40:00,24.44,24.44,24.43,24.43,41363.0,22.5726,22.5726,22.5634,22.5634,41363.0
2018-01-17 13:45:00,24.43,24.47,24.43,24.46,47427.0,22.5634,22.6003,22.5634,22.5911,47427.0
2018-01-17 13:50:00,24.46,24.47,24.44,24.44,35981.0,22.5911,22.6003,22.5726,22.5726,35981.0
2018-01-17 13:55:00,24.44,24.45,24.4,24.4,61950.0,22.5726,22.5818,22.5357,22.5357,61950.0
2018-01-17 14:00:00,24.39,24.39,24.34,24.37,59941.0,22.5264,22.5264,22.4802,22.5079,59941.0
2018-01-17 14:05:00,24.38,24.39,24.38,24.38,13627.0,22.5172,22.5264,22.5172,22.5172,13627.0
2018-01-17 14:10:00,24.38,24.39,24.37,24.38,28394.0,22.5172,22.5264,22.5079,22.5172,28394.0
2018-01-17 14:15:00,24.38,24.38,24.35,24.37,20993.0,22.5172,22.5172,22.4895,22.5079,20993.0
2018-01-17 14:20:00,24.37,24.39,24.36,24.38,33863.0,22.5079,22.5264,22.4987,22.5172,33863.0
2018-01-17 14:25:00,24.38,24.39,24.36,24.39,24948.0,22.5172,22.5264,22.4987,22.5264,24948.0
2018-01-17 14:30:00,24.38,24.38,24.36,24.36,25525.0,22.5172,22.5172,22.4987,22.4987,25525.0
2018-01-17 14:35:00,24.36,24.36,24.32,24.33,65461.0,22.4987,22.4987,22.4618,22.471,65461.0
2018-01-17 14:40:00,24.33,24.33,24.3,24.32,17843.0,22.471,22.471,22.4433,22.4618,17843.0
2018-01-17 14:45:00,24.32,24.32,24.29,24.29,11090.0,22.4618,22.4618,22.4341,22.4341,11090.0
2018-01-17 14:50:00,24.29,24.29,24.26,24.27,49833.0,22.4341,22.4341,22.4063,22.4156,49833.0
2018-01-17 14:55:00,24.26,24.26,24.16,24.16,131612.0,22.4063,22.4063,22.314,22.314,131612.0
2018-01-17 15:00:00,24.16,24.17,24.1,24.12,178782.0,22.314,22.3232,22.2586,22.277,178782.0
2018-01-17 15:05:00,24.12,24.17,24.11,24.13,252172.0,22.277,22.3232,22.2678,22.2863,252172.0
2018-01-17 15:10:00,24.13,24.15,24.1,24.11,74858.0,22.2863,22.3048,22.2586,22.2678,74858.0
2018-01-17 15:15:00,24.1,24.1,24.04,24.04,245204.0,22.2586,22.2586,22.2032,22.2032,245204.0
2018-01-17 15:20:00,24.05,24.05,23.98,23.98,328178.0,22.2124,22.2124,22.1477,22.1477,328178.0
2018-01-17 15:25:00,23.97,23.98,23.93,23.96,284163.0,22.1385,22.1477,22.1016,22.1293,284163.0
2018-01-17 15:30:00,23.97,24.02,23.97,24.0,372562.0,22.1385,22.1847,22.1385,22.1662,372562.0
2018-01-17 15:35:00,24.0,24.01,23.97,23.98,180905.0,22.1662,22.1755,22.1385,22.1477,180905.0
2018-01-17 15:40:00,23.99,24.0,23.95,23.95,306977.0,22.157,22.1662,22.12,22.12,306977.0
2018-01-17 15:45:00,23.95,23.97,23.93,23.95,229503.0,22.12,22.1385,22.1016,22.12,229503.0
2018-01-17 15:50:00,23.94,23.96,23.92,23.92,218387.0,22.1108,22.1293,22.0923,22.0923,218387.0
2018-01-17 15:55:00,23.93,23.97,23.92,23.94,517877.0,22.1016,22.1385,22.0923,22.1108,517877.0
2018-01-18 09:30:00,23.97,24.04,23.91,23.92,185769.0,22.1385,22.2032,22.0831,22.0923,185769.0
2018-01-18 09:35:00,23.91,23.98,23.89,23.98,177229.0,22.0831,22.1477,22.0646,22.1477,177229.0
2018-01-18 09:40:00,23.99,24.04,23.99,24.04,198504.0,22.157,22.2032,22.157,22.2032,198504.0
2018-01-18 09:45:00,24.03,24.07,24.01,24.05,85363.0,22.1939,22.2309,22.1755,22.2124,85363.0
2018-01-18 09:50:00,24.05,24.07,24.04,24.05,74081.0,22.2124,22.2309,22.2032,22.2124,74081.0
2018-01-18 09:55:00,24.05,24.05,24.02,24.02,29784.0,22.2124,22.2124,22.1847,22.1847,29784.0
2018-01-18 10:00:00,24.01,24.03,24.0,24.02,36663.0,22.1755,22.1939,22.1662,22.1847,36663.0
2018-01-18 10:05:00,24.02,24.04,23.99,23.99,68995.0,22.1847,22.2032,22.157,22.157,68995.0
2018-01-18 10:10:00,23.99,24.0,23.97,23.97,59195.0,22.157,22.1662,22.1385,22.1385,59195.0
2018-01-18 10:15:00,23.97,23.97,23.94,23.97,105949.0,22.1385,22.1385,22.1108,22.1385,105949.0
2018-01-18 10:20:00,23.96,24.01,23.94,24.01,116736.0,22.1293,22.1755,22.1108,22.1755,116736.0
2018-01-18 10:25:00,24.01,24.02,23.98,23.99,40646.0,22.1755,22.1847,22.1477,22.157,40646.0
2018-01-18 10:30:00,23.98,23.98,23.93,23.93,33565.0,22.1477,22.1477,22.1016,22.1016,33565.0
2018-01-18 10:35:00,23.93,23.94,23.88,23.89,264135.0,22.1016,22.1108,22.0554,22.0646,264135.0
2018-01-18 10:40:00,23.89,23.89,23.86,23.88,115378.0,22.0646,22.0646,22.0369,22.0554,115378.0
2018-01-18 10:45:00,23.87,23.88,23.78,23.79,142005.0,22.0461,22.0554,21.963,21.9723,142005.0
2018-01-18 10:50:00,23.78,23.79,23.75,23.75,60539.0,21.963,21.9723,21.9353,21.9353,60539.0
2018-01-18 10:55:00,23.75,23.8,23.75,23.8,156785.0,21.9353,21.9815,21.9353,21.9815,156785.0
2018-01-18 11:00:00,23.8,23.84,23.79,23.79,114530.0,21.9815,22.0184,21.9723,21.9723,114530.0
2018-01-18 11:05:00,23.78,23.81,23.78,23.81,11304.0,21.963,21.9907,21.963,21.9907,11304.0
2018-01-18 11:10:00,23.79,23.8,23.79,23.8,35057.0,21.9723,21.9815,21.9723,21.9815,35057.0
2018-01-18 11:15:00,23.81,23.87,23.81,23.87,28145.0,21.9907,22.0461,21.9907,22.0461,28145.0
2018-01-18 11:20:00,23.88,23.92,23.86,23.92,97838.0,22.0554,22.0923,22.0369,22.0923,97838.0
2018-01-18 11:25:00,23.92,23.93,23.88,23.88,66942.0,22.0923,22.1016,22.0554,22.0554,66942.0
2018-01-18 11:30:00,23.88,23.88,23.85,23.86,138162.0,22.0554,22.0554,22.0277,22.0369,138162.0
2018-01-18 11:35:00,23.86,23.86,23.83,23.83,58913.0,22.0369,22.0369,22.0092,22.0092,58913.0
2018-01-18 11:40:00,23.82,23.82,23.79,23.82,72485.0,22.0,22.0,21.9723,22.0,72485.0
2018-01-18 11:45:00,23.82,23.82,23.78,23.78,58264.0,22.0,22.0,21.963,21.963,58264.0
2018-01-18 11:50:00,23.79,23.79,23.78,23.79,48470.0,21.9723,21.9723,21.963,21.9723,48470.0
2018-01-18 11:55:00,23.79,23.8,23.78,23.79,30000.0,21.9723,21.9815,21.963,21.9723,30000.0
2018-01-18 12:00:00,23.79,23.82,23.78,23.82,26642.0,21.9723,22.0,21.963,22.0,26642.0
2018-01-18 12:05:00,23.82,23.86,23.82,23.86,34848.0,22.0,22.0369,22.0,22.0369,34848.0
2018-01-18 12:10:00,23.86,23.88,23.86,23.87,35285.0,22.0369,22.0554,22.0369,22.0461,35285.0
2018-01-18 12:15:00,23.88,23.88,23.86,23.86,40210.0,22.0554,22.0554,22.0369,22.0369,40210.0
2018-01-18 12:20:00,23.87,23.88,23.87,23.88,21989.0,22.0461,22.0554,22.0461,22.0554,21989.0
2018-01-18 12:25:00,23.89,23.9,23.88,23.89,20208.0,22.0646,22.0739,22.0554,22.0646,20208.0
2018-01-18 12:30:00,23.9,23.92,23.9,23.92,55528.0,22.0739,22.0923,22.0739,22.0923,55528.0
2018-01-18 12:35:00,23.92,23.92,23.88,23.89,56225.0,22.0923,22.0923,22.0554,22.0646,56225.0
2018-01-18 12:40:00,23.9,23.9,23.88,23.88,24253.0,22.0739,22.0739,22.0554,22.0554,24253.0
2018-01-18 12:45:00,23.89,23.9,23.89,23.89,16469.0,22.0646,22.0739,22.0646,22.0646,16469.0
2018-01-18 12:50:00,23.88,23.88,23.86,23.86,3700.0,22.0554,22.0554,22.0369,22.0369,3700.0
2018-01-18 12:55:00,23.85,23.85,23.83,23.84,28682.0,22.0277,22.0277,22.0092,22.0184,28682.0
2018-01-18 13:00:00,23.85,23.85,23.85,23.85,17232.0,22.0277,22.0277,22.0277,22.0277,17232.0
2018-01-18 13:05:00,23.85,23.85,23.84,23.84,6807.0,22.0277,22.0277,22.0184,22.0184,6807.0
2018-01-18 13:10:00,23.83,23.83,23.8,23.81,20220.0,22.0092,22.0092,21.9815,21.9907,20220.0
2018-01-18 13:15:00,23.81,23.81,23.78,23.78,24556.0,21.9907,21.9907,21.963,21.963,24556.0
2018-01-18 13:20:00,23.77,23.79,23.76,23.78,79834.0,21.9538,21.9723,21.9446,21.963,79834.0
2018-01-18 13:25:00,23.78,23.78,23.75,23.75,56707.0,21.963,21.963,21.9353,21.9353,56707.0
2018-01-18 13:30:00,23.75,23.75,23.73,23.74,50597.0,21.9353,21.9353,21.9168,21.9261,50597.0
2018-01-18 13:35:00,23.74,23.76,23.74,23.75,29303.0,21.9261,21.9446,21.9261,21.9353,29303.0
2018-01-18 13:40:00,23.75,23.79,23.75,23.79,54459.0,21.9353,21.9723,21.9353,21.9723,54459.0
2018-01-18 13:45:00,23.8,23.8,23.76,23.77,19064.0,21.9815,21.9815,21.9446,21.9538,19064.0
2018-01-18 13:50:00,23.75,23.76,23.75,23.75,15153.0,21.9353,21.9446,21.9353,21.9353,15153.0
2018-01-18 13:55:00,23.74,23.74,23.71,23.73,42698.0,21.9261,21.9261,21.8984,21.9168,42698.0
2018-01-18 14:00:00,23.73,23.74,23.72,23.73,35442.0,21.9168,21.9261,21.9076,21.9168,35442.0
2018-01-18 14:05:00,23.74,23.75,23.74,23.75,13710.0,21.9261,21.9353,21.9261,21.9353,13710.0
2018-01-18 14:10:00,23.75,23.75,23.69,23.69,59855.0,21.9353,21.9353,21.8799,21.8799,59855.0
2018-01-18 14:15:00,23.69,23.73,23.69,23.72,81312.0,21.8799,21.9168,21.8799,21.9076,81312.0
2018-01-18 14:20:00,23.73,23.73,23.72,23.72,3300.0,21.9168,21.9168,21.9076,21.9076,3300.0
2018-01-18 14:25:00,23.73,23.73,23.72,23.73,27177.0,21.9168,21.9168,21.9076,21.9168,27177.0
2018-01-18 14:30:00,23.73,23.73,23.72,23.73,34472.0,21.9168,21.9168,21.9076,21.9168,34472.0
2018-01-18 14:35:00,23.73,23.75,23.73,23.74,14620.0,21.9168,21.9353,21.9168,21.9261,14620.0
2018-01-18 14:40:00,23.75,23.75,23.75,23.75,13022.0,21.9353,21.9353,21.9353,21.9353,13022.0
2018-01-18 14:45:00,23.74,23.74,23.72,23.74,43696.0,21.9261,21.9261,21.9076,21.9261,43696.0
2018-01-18 14:50:00,23.74,23.74,23.72,23.72,26378.0,21.9261,21.9261,21.9076,21.9076,26378.0
2018-01-18 14:55:00,23.72,23.78,23.72,23.77,91697.0,21.9076,21.963,21.9076,21.9538,91697.0
2018-01-18 15:00:00,23.76,23.76,23.75,23.75,23302.0,21.9446,21.9446,21.9353,21.9353,23302.0
2018-01-18 15:05:00,23.75,23.75,23.72,23.72,12820.0,21.9353,21.9353,21.9076,21.9076,12820.0
2018-01-18 15:10:00,23.72,23.72,23.67,23.68,61977.0,21.9076,21.9076,21.8614,21.8707,61977.0
2018-01-18 15:15:00,23.68,23.7,23.66,23.66,57648.0,21.8707,21.8891,21.8522,21.8522,57648.0
2018-01-18 15:20:00,23.65,23.65,23.61,23.63,252612.0,21.843,21.843,21.806,21.8245,252612.0
2018-01-18 15:25:00,23.63,23.63,23.59,23.59,118451.0,21.8245,21.8245,21.7875,21.7875,118451.0
2018-01-18 15:30:00,23.59,23.62,23.58,23.59,185509.0,21.7875,21.8153,21.7783,21.7875,185509.0
2018-01-18 15:35:00,23.59,23.59,23.57,23.59,116020.0,21.7875,21.7875,21.7691,21.7875,116020.0
2018-01-18 15:40:00,23.58,23.6,23.56,23.57,151433.0,21.7783,21.7968,21.7598,21.7691,151433.0
2018-01-18 15:45:00,23.57,23.62,23.57,23.61,185221.0,21.7691,21.8153,21.7691,21.806,185221.0
2018-01-18 15:50:00,23.61,23.63,23.6,23.61,230047.0,21.806,21.8245,21.7968,21.806,230047.0
2018-01-18 15:55:00,23.62,23.62,23.59,23.6,606785.0,21.8153,21.8153,21.7875,21.7968,606785.0
2018-01-19 09:30:00,23.78,23.84,23.68,23.7,466854.0,21.963,22.0184,21.8707,21.8891,466854.0
2018-01-19 09:35:00,23.69,23.82,23.68,23.82,189393.0,21.8799,22.0,21.8707,22.0,189393.0
2018-01-19 09:40:00,23.82,23.82,23.78,23.8,70660.0,22.0,22.0,21.963,21.9815,70660.0
2018-01-19 09:45:00,23.8,23.81,23.76,23.79,36169.0,21.9815,21.9907,21.9446,21.9723,36169.0
2018-01-19 09:50:00,23.78,23.78,23.75,23.78,45508.0,21.963,21.963,21.9353,21.963,45508.0
2018-01-19 09:55:00,23.79,23.8,23.75,23.78,24354.0,21.9723,21.9815,21.9353,21.963,24354.0
2018-01-19 10:00:00,23.78,23.82,23.78,23.79,68655.0,21.963,22.0,21.963,21.9723,68655.0
2018-01-19 10:05:00,23.8,23.8,23.77,23.78,64226.0,21.9815,21.9815,21.9538,21.963,64226.0
2018-01-19 10:10:00,23.78,23.8,23.77,23.8,26371.0,21.963,21.9815,21.9538,21.9815,26371.0
2018-01-19 10:15:00,23.79,23.79,23.77,23.79,25280.0,21.9723,21.9723,21.9538,21.9723,25280.0
2018-01-19 10:20:00,23.79,23.79,23.77,23.77,87158.0,21.9723,21.9723,21.9538,21.9538,87158.0
2018-01-19 10:25:00,23.77,23.78,23.76,23.76,11196.0,21.9538,21.963,21.9446,21.9446,11196.0
2018-01-19 10:30:00,23.77,23.77,23.76,23.77,27046.0,21.9538,21.9538,21.9446,21.9538,27046.0
2018-01-19 10:35:00,23.78,23.82,23.78,23.81,41188.0,21.963,22.0,21.963,21.9907,41188.0
2018-01-19 10:40:00,23.82,23.83,23.8,23.8,53490.0,22.0,22.0092,21.9815,21.9815,53490.0
2018-01-19 10:45:00,23.79,23.8,23.79,23.8,23132.0,21.9723,21.9815,21.9723,21.9815,23132.0
2018-01-19 10:50:00,23.79,23.82,23.78,23.82,19966.0,21.9723,22.0,21.963,22.0,19966.0
2018-01-19 10:55:00,23.81,23.81,23.79,23.8,22677.0,21.9907,21.9907,21.9723,21.9815,22677.0
2018-01-19 11:00:00,23.8,23.82,23.79,23.82,17568.0,21.9815,22.0,21.9723,22.0,17568.0
2018-01-19 11:05:00,23.82,23.83,23.8,23.81,73660.0,22.0,22.0092,21.9815,21.9907,73660.0
2018-01-19 11:10:00,23.8,23.8,23.78,23.79,91413.0,21.9815,21.9815,21.963,21.9723,91413.0
2018-01-19 11:15:00,23.78,23.8,23.78,23.8,19241.0,21.963,21.9815,21.963,21.9815,19241.0
2018-01-19 11:20:00,23.8,23.81,23.8,23.8,22071.0,21.9815,21.9907,21.9815,21.9815,22071.0
2018-01-19 11:25:00,23.8,23.8,23.78,23.78,15283.0,21.9815,21.9815,21.963,21.963,15283.0
2018-01-19 11:30:00,23.78,23.78,23.74,23.74,86336.0,21.963,21.963,21.9261,21.9261,86336.0
2018-01-19 11:35:00,23.74,23.75,23.7,23.72,204609.0,21.9261,21.9353,21.8891,21.9076,204609.0
2018-01-19 11:40:00,23.72,23.74,23.72,23.74,29418.0,21.9076,21.9261,21.9076,21.9261,29418.0
2018-01-19 11:45:00,23.74,23.75,23.74,23.74,23343.0,21.9261,21.9353,21.9261,21.9261,23343.0
2018-01-19 11:50:00,23.75,23.75,23.72,23.72,32445.0,21.9353,21.9353,21.9076,21.9076,32445.0
2018-01-19 11:55:00,23.72,23.74,23.72,23.74,17517.0,21.9076,21.9261,21.9076,21.9261,17517.0
2018-01-19 12:00:00,23.75,23.77,23.75,23.77,65521.0,21.9353,21.9538,21.9353,21.9538,65521.0
2018-01-19 12:05:00,23.76,23.77,23.75,23.75,13800.0,21.9446,21.9538,21.9353,21.9353,13800.0
2018-01-19 12:10:00,23.75,23.76,23.75,23.76,8200.0,21.9353,21.9446,21.9353,21.9446,8200.0
2018-01-19 12:15:00,23.76,23.76,23.76,23.76,10737.0,21.9446,21.9446,21.9446,21.9446,10737.0
2018-01-19 12:20:00,23.76,23.77,23.76,23.77,19500.0,21.9446,21.9538,21.9446,21.9538,19500.0
2018-01-19 12:25:00,23.77,23.77,23.75,23.76,13027.0,21.9538,21.9538,21.9353,21.9446,13027.0
2018-01-19 12:30:00,23.76,23.76,23.76,23.76,14649.0,21.9446,21.9446,21.9446,21.9446,14649.0
2018-01-19 12:35:00,23.76,23.76,23.76,23.76,4790.0,21.9446,21.9446,21.9446,21.9446,4790.0
2018-01-19 12:40:00,23.76,23.76,23.76,23.76,30100.0,21.9446,21.9446,21.9446,21.9446,30100.0
2018-01-19 12:45:00,23.76,23.77,23.76,23.77,33402.0,21.9446,21.9538,21.9446,21.9538,33402.0
2018-01-19 12:50:00,23.76,23.76,23.75,23.76,11542.0,21.9446,21.9446,21.9353,21.9446,11542.0
2018-01-19 12:55:00,23.75,23.75,23.73,23.73,53900.0,21.9353,21.9353,21.9168,21.9168,53900.0
2018-01-19 13:00:00,23.73,23.73,23.7,23.72,27884.0,21.9168,21.9168,21.8891,21.9076,27884.0
2018-01-19 13:05:00,23.72,23.72,23.71,23.72,16825.0,21.9076,21.9076,21.8984,21.9076,16825.0
2018-01-19 13:10:00,23.72,23.75,23.72,23.75,28480.0,21.9076,21.9353,21.9076,21.9353,28480.0
2018-01-19 13:15:00,23.75,23.75,23.74,23.74,21895.0,21.9353,21.9353,21.9261,21.9261,21895.0
2018-01-19 13:20:00,23.74,23.75,23.74,23.75,14628.0,21.9261,21.9353,21.9261,21.9353,14628.0
2018-01-19 13:25:00,23.75,23.76,23.75,23.75,43926.0,21.9353,21.9446,21.9353,21.9353,43926.0
2018-01-19 13:30:00,23.75,23.75,23.73,23.74,21700.0,21.9353,21.9353,21.9168,21.9261,21700.0
2018-01-19 13:35:00,23.74,23.74,23.7,23.71,43646.0,21.9261,21.9261,21.8891,21.8984,43646.0
2018-01-19 13:40:00,23.72,23.73,23.71,23.71,19900.0,21.9076,21.9168,21.8984,21.8984,19900.0
2018-01-19 13:45:00,23.71,23.71,23.7,23.7,8800.0,21.8984,21.8984,21.8891,21.8891,8800.0
2018-01-19 13:50:00,23.7,23.73,23.7,23.72,28299.0,21.8891,21.9168,21.8891,21.9076,28299.0
2018-01-19 13:55:00,23.73,23.75,23.73,23.75,29107.0,21.9168,21.9353,21.9168,21.9353,29107.0
2018-01-19 14:00:00,23.75,23.75,23.74,23.75,31753.0,21.9353,21.9353,21.9261,21.9353,31753.0
2018-01-19 14:05:00,23.74,23.75,23.74,23.74,15028.0,21.9261,21.9353,21.9261,21.9261,15028.0
2018-01-19 14:10:00,23.74,23.75,23.74,23.75,3960.0,21.9261,21.9353,21.9261,21.9353,3960.0
2018-01-19 14:15:00,23.74,23.75,23.74,23.75,33668.0,21.9261,21.9353,21.9261,21.9353,33668.0
2018-01-19 14:20:00,23.74,23.74,23.73,23.74,9000.0,21.9261,21.9261,21.9168,21.9261,9000.0
2018-01-19 14:25:00,23.73,23.73,23.72,23.73,40650.0,21.9168,21.9168,21.9076,21.9168,40650.0
2018-01-19 14:30:00,23.73,23.73,23.72,23.72,4197.0,21.9168,21.9168,21.9076,21.9076,4197.0
2018-01-19 14:35:00,23.72,23.72,23.71,23.71,8697.0,21.9076,21.9076,21.8984,21.8984,8697.0
2018-01-19 14:40:00,23.72,23.73,23.72,23.73,7400.0,21.9076,21.9168,21.9076,21.9168,7400.0
2018-01-19 14:45:00,23.73,23.74,23.73,23.74,14472.0,21.9168,21.9261,21.9168,21.9261,14472.0
2018-01-19 14:50:00,23.74,23.75,23.73,23.73,88788.0,21.9261,21.9353,21.9168,21.9168,88788.0
2018-01-19 14:55:00,23.73,23.73,23.72,23.72,40409.0,21.9168,21.9168,21.9076,21.9076,40409.0
2018-01-19 15:00:00,23.73,23.73,23.7,23.71,29704.0,21.9168,21.9168,21.8891,21.8984,29704.0
2018-01-19 15:05:00,23.72,23.73,23.71,23.71,16361.0,21.9076,21.9168,21.8984,21.8984,16361.0
2018-01-19 15:10:00,23.71,23.71,23.7,23.7,7100.0,21.8984,21.8984,21.8891,21.8891,7100.0
2018-01-19 15:15:00,23.7,23.7,23.68,23.69,63499.0,21.8891,21.8891,21.8707,21.8799,63499.0
2018-01-19 15:20:00,23.69,23.69,23.67,23.68,25547.0,21.8799,21.8799,21.8614,21.8707,25547.0
2018-01-19 15:25:00,23.68,23.7,23.68,23.69,39224.0,21.8707,21.8891,21.8707,21.8799,39224.0
2018-01-19 15:30:00,23.69,23.7,23.68,23.7,75318.0,21.8799,21.8891,21.8707,21.8891,75318.0
2018-01-19 15:35:00,23.69,23.7,23.68,23.68,26088.0,21.8799,21.8891,21.8707,21.8707,26088.0
2018-01-19 15:40:00,23.69,23.69,23.67,23.68,47900.0,21.8799,21.8799,21.8614,21.8707,47900.0
2018-01-19 15:45:00,23.68,23.68,23.66,23.68,113186.0,21.8707,21.8707,21.8522,21.8707,113186.0
2018-01-19 15:50:00,23.68,23.68,23.67,23.68,116659.0,21.8707,21.8707,21.8614,21.8707,116659.0
2018-01-19 15:55:00,23.68,23.68,23.64,23.64,387385.0,21.8707,21.8707,21.8337,21.8337,387385.0
2018-01-22 09:30:00,23.75,23.75,23.67,23.69,184274.0,21.9353,21.9353,21.8614,21.8799,184274.0
2018-01-22 09:35:00,23.69,23.7,23.63,23.65,219552.0,21.8799,21.8891,21.8245,21.843,219552.0
2018-01-22 09:40:00,23.63,23.63,23.58,23.58,126934.0,21.8245,21.8245,21.7783,21.7783,126934.0
2018-01-22 09:45:00,23.57,23.59,23.55,23.57,47717.0,21.7691,21.7875,21.7506,21.7691,47717.0
2018-01-22 09:50:00,23.58,23.63,23.57,23.63,106180.0,21.7783,21.8245,21.7691,21.8245,106180.0
2018-01-22 09:55:00,23.62,23.65,23.58,23.59,65885.0,21.8153,21.843,21.7783,21.7875,65885.0
2018-01-22 10:00:00,23.59,23.63,23.58,23.63,49029.0,21.7875,21.8245,21.7783,21.8245,49029.0
2018-01-22 10:05:00,23.62,23.64,23.62,23.64,43981.0,21.8153,21.8337,21.8153,21.8337,43981.0
2018-01-22 10:10:00,23.64,23.68,23.64,23.68,65042.0,21.8337,21.8707,21.8337,21.8707,65042.0
2018-01-22 10:15:00,23.69,23.72,23.69,23.7,36508.0,21.8799,21.9076,21.8799,21.8891,36508.0
2018-01-22 10:20:00,23.71,23.73,23.71,23.73,60604.0,21.8984,21.9168,21.8984,21.9168,60604.0
2018-01-22 10:25:00,23.73,23.76,23.73,23.74,65947.0,21.9168,21.9446,21.9168,21.9261,65947.0
2018-01-22 10:30:00,23.74,23.74,23.71,23.73,28982.0,21.9261,21.9261,21.8984,21.9168,28982.0
2018-01-22 10:35:00,23.73,23.73,23.72,23.73,17234.0,21.9168,21.9168,21.9076,21.9168,17234.0
2018-01-22 10:40:00,23.73,23.79,23.73,23.76,58714.0,21.9168,21.9723,21.9168,21.9446,58714.0
2018-01-22 10:45:00,23.76,23.8,23.76,23.79,18609.0,21.9446,21.9815,21.9446,21.9723,18609.0
2018-01-22 10:50:00,23.79,23.82,23.77,23.8,31057.0,21.9723,22.0,21.9538,21.9815,31057.0
2018-01-22 10:55:00,23.8,23.82,23.76,23.77,60770.0,21.9815,22.0,21.9446,21.9538,60770.0
2018-01-22 11:00:00,23.77,23.78,23.75,23.75,15835.0,21.9538,21.963,21.9353,21.9353,15835.0
2018-01-22 11:05:00,23.76,23.77,23.72,23.73,24057.0,21.9446,21.9538,21.9076,21.9168,24057.0
2018-01-22 11:10:00,23.73,23.75,23.73,23.74,23159.0,21.9168,21.9353,21.9168,21.9261,23159.0
2018-01-22 11:15:00,23.74,23.77,23.74,23.76,20108.0,21.9261,21.9538,21.9261,21.9446,20108.0
2018-01-22 11:20:00,23.77,23.77,23.75,23.75,19343.0,21.9538,21.9538,21.9353,21.9353,19343.0
2018-01-22 11:25:00,23.75,23.76,23.74,23.75,21103.0,21.9353,21.9446,21.9261,21.9353,21103.0
2018-01-22 11:30:00,23.74,23.75,23.74,23.75,33891.0,21.9261,21.9353,21.9261,21.9353,33891.0
2018-01-22 11:35:00,23.74,23.74,23.72,23.72,15292.0,21.9261,21.9261,21.9076,21.9076,15292.0
2018-01-22 11:40:00,23.71,23.71,23.67,23.67,39760.0,21.8984,21.8984,21.8614,21.8614,39760.0
2018-01-22 11:45:00,23.67,23.67,23.64,23.67,108006.0,21.8614,21.8614,21.8337,21.8614,108006.0
2018-01-22 11:50:00,23.68,23.68,23.65,23.65,69752.0,21.8707,21.8707,21.843,21.843,69752.0
2018-01-22 11:55:00,23.65,23.67,23.62,23.62,27265.0,21.843,21.8614,21.8153,21.8153,27265.0
2018-01-22 12:00:00,23.62,23.63,23.58,23.58,58835.0,21.8153,21.8245,21.7783,21.7783,58835.0
2018-01-22 12:05:00,23.58,23.6,23.56,23.6,66276.0,21.7783,21.7968,21.7598,21.7968,66276.0
2018-01-22 12:10:00,23.6,23.65,23.6,23.63,36297.0,21.7968,21.843,21.7968,21.8245,36297.0
2018-01-22 12:15:00,23.63,23.63,23.6,23.6,34914.0,21.8245,21.8245,21.7968,21.7968,34914.0
2018-01-22 12:20:00,23.59,23.63,23.57,23.63,14920.0,21.7875,21.8245,21.7691,21.8245,14920.0
2018-01-22 12:25:00,23.62,23.64,23.62,23.63,18294.0,21.8153,21.8337,21.8153,21.8245,18294.0
2018-01-22 12:30:00,23.63,23.64,23.62,23.63,11792.0,21.8245,21.8337,21.8153,21.8245,11792.0
2018-01-22 12:35:00,23.62,23.63,23.61,23.63,19847.0,21.8153,21.8245,21.806,21.8245,19847.0
2018-01-22 12:40:00,23.61,23.61,23.61,23.61,36027.0,21.806,21.806,21.806,21.806,36027.0
2018-01-22 12:45:00,23.61,23.62,23.61,23.62,15169.0,21.806,21.8153,21.806,21.8153,15169.0
2018-01-22 12:50:00,23.63,23.65,23.63,23.64,19476.0,21.8245,21.843,21.8245,21.8337,19476.0
2018-01-22 12:55:00,23.64,23.65,23.63,23.63,27653.0,21.8337,21.843,21.8245,21.8245,27653.0
2018-01-22 13:00:00,23.63,23.65,23.63,23.63,10357.0,21.8245,21.843,21.8245,21.8245,10357.0
2018-01-22 13:05:00,23.63,23.63,23.61,23.61,6241.0,21.8245,21.8245,21.806,21.806,6241.0
2018-01-22 13:10:00,23.62,23.64,23.61,23.64,19264.0,21.8153,21.8337,21.806,21.8337,19264.0
2018-01-22 13:15:00,23.64,23.64,23.63,23.63,3000.0,21.8337,21.8337,21.8245,21.8245,3000.0
2018-01-22 13:20:00,23.63,23.63,23.59,23.59,45458.0,21.8245,21.8245,21.7875,21.7875,45458.0
2018-01-22 13:25:00,23.59,23.59,23.57,23.58,129353.0,21.7875,21.7875,21.7691,21.7783,129353.0
2018-01-22 13:30:00,23.58,23.58,23.57,23.58,67317.0,21.7783,21.7783,21.7691,21.7783,67317.0
2018-01-22 13:35:00,23.59,23.6,23.59,23.6,32860.0,21.7875,21.7968,21.7875,21.7968,32860.0
2018-01-22 13:40:00,23.6,23.61,23.6,23.6,12700.0,21.7968,21.806,21.7968,21.7968,12700.0
2018-01-22 13:45:00,23.6,23.6,23.59,23.6,50692.0,21.7968,21.7968,21.7875,21.7968,50692.0
2018-01-22 13:50:00,23.61,23.61,23.6,23.6,18400.0,21.806,21.806,21.7968,21.7968,18400.0
2018-01-22 13:55:00,23.6,23.61,23.6,23.61,61577.0,21.7968,21.806,21.7968,21.806,61577.0
2018-01-22 14:00:00,23.61,23.61,23.6,23.6,12814.0,21.806,21.806,21.7968,21.7968,12814.0
2018-01-22 14:05:00,23.59,23.59,23.59,23.59,1000.0,21.7875,21.7875,21.7875,21.7875,1000.0
2018-01-22 14:10:00,23.59,23.59,23.58,23.58,20784.0,21.7875,21.7875,21.7783,21.7783,20784.0
2018-01-22 14:15:00,23.57,23.57,23.57,23.57,50102.0,21.7691,21.7691,21.7691,21.7691,50102.0
2018-01-22 14:20:00,23.57,23.58,23.56,23.58,15419.0,21.7691,21.7783,21.7598,21.7783,15419.0
2018-01-22 14:25:00,23.58,23.59,23.58,23.59,6547.0,21.7783,21.7875,21.7783,21.7875,6547.0
2018-01-22 14:30:00,23.59,23.59,23.59,23.59,1770.0,21.7875,21.7875,21.7875,21.7875,1770.0
2018-01-22 14:35:00,23.6,23.61,23.59,23.61,18350.0,21.7968,21.806,21.7875,21.806,18350.0
2018-01-22 14:40:00,23.62,23.65,23.62,23.63,52276.0,21.8153,21.843,21.8153,21.8245,52276.0
2018-01-22 14:45:00,23.63,23.63,23.63,23.63,7400.0,21.8245,21.8245,21.8245,21.8245,7400.0
2018-01-22 14:50:00,23.64,23.64,23.63,23.63,9282.0,21.8337,21.8337,21.8245,21.8245,9282.0
2018-01-22 14:55:00,23.63,23.64,23.61,23.61,54001.0,21.8245,21.8337,21.806,21.806,54001.0
2018-01-22 15:00:00,23.62,23.66,23.62,23.66,22681.0,21.8153,21.8522,21.8153,21.8522,22681.0
2018-01-22 15:05:00,23.66,23.66,23.63,23.64,25649.0,21.8522,21.8522,21.8245,21.8337,25649.0
2018-01-22 15:10:00,23.64,23.65,23.62,23.65,69097.0,21.8337,21.843,21.8153,21.843,69097.0
2018-01-22 15:15:00,23.65,23.67,23.65,23.67,17164.0,21.843,21.8614,21.843,21.8614,17164.0
2018-01-22 15:20:00,23.67,23.67,23.65,23.65,15187.0,21.8614,21.8614,21.843,21.843,15187.0
2018-01-22 15:25:00,23.66,23.66,23.65,23.66,8171.0,21.8522,21.8522,21.843,21.8522,8171.0
2018-01-22 15:30:00,23.66,23.67,23.66,23.67,53774.0,21.8522,21.8614,21.8522,21.8614,53774.0
2018-01-22 15:35:00,23.67,23.67,23.66,23.67,34343.0,21.8614,21.8614,21.8522,21.8614,34343.0
2018-01-22 15:40:00,23.67,23.68,23.67,23.68,37213.0,21.8614,21.8707,21.8614,21.8707,37213.0
2018-01-22 15:45:00,23.67,23.69,23.67,23.69,101412.0,21.8614,21.8799,21.8614,21.8799,101412.0
2018-01-22 15:50:00,23.69,23.72,23.69,23.69,71100.0,21.8799,21.9076,21.8799,21.8799,71100.0
2018-01-22 15:55:00,23.69,23.73,23.68,23.71,390735.0,21.8799,21.9168,21.8707,21.8984,390735.0
2018-01-23 09:30:00,23.6,23.6,23.52,23.55,198154.0,21.7968,21.7968,21.7229,21.7506,198154.0
2018-01-23 09:35:00,23.54,23.54,23.45,23.49,161017.0,21.7414,21.7414,21.6582,21.6952,161017.0
2018-01-23 09:40:00,23.48,23.48,23.4,23.44,136055.0,21.6859,21.6859,21.6121,21.649,136055.0
2018-01-23 09:45:00,23.44,23.49,23.42,23.49,73351.0,21.649,21.6952,21.6305,21.6952,73351.0
2018-01-23 09:50:00,23.49,23.54,23.49,23.54,79685.0,21.6952,21.7414,21.6952,21.7414,79685.0
2018-01-23 09:55:00,23.54,23.58,23.54,23.57,90243.0,21.7414,21.7783,21.7414,21.7691,90243.0
2018-01-23 10:00:00,23.57,23.62,23.56,23.62,75843.0,21.7691,21.8153,21.7598,21.8153,75843.0
2018-01-23 10:05:00,23.62,23.65,23.62,23.62,154752.0,21.8153,21.843,21.8153,21.8153,154752.0
2018-01-23 10:10:00,23.62,23.62,23.58,23.6,60850.0,21.8153,21.8153,21.7783,21.7968,60850.0
2018-01-23 10:15:00,23.6,23.63,23.6,23.61,48592.0,21.7968,21.8245,21.7968,21.806,48592.0
2018-01-23 10:20:00,23.6,23.69,23.6,23.66,43445.0,21.7968,21.8799,21.7968,21.8522,43445.0
2018-01-23 10:25:00,23.67,23.71,23.66,23.68,31159.0,21.8614,21.8984,21.8522,21.8707,31159.0
2018-01-23 10:30:00,23.67,23.68,23.66,23.66,122171.0,21.8614,21.8707,21.8522,21.8522,122171.0
2018-01-23 10:35:00,23.66,23.73,23.66,23.7,56395.0,21.8522,21.9168,21.8522,21.8891,56395.0
2018-01-23 10:40:00,23.7,23.75,23.7,23.74,99387.0,21.8891,21.9353,21.8891,21.9261,99387.0
2018-01-23 10:45:00,23.74,23.77,23.7,23.71,77549.0,21.9261,21.9538,21.8891,21.8984,77549.0
2018-01-23 10:50:00,23.73,23.75,23.73,23.73,37872.0,21.9168,21.9353,21.9168,21.9168,37872.0
2018-01-23 10:55:00,23.73,23.79,23.72,23.78,60116.0,21.9168,21.9723,21.9076,21.963,60116.0
2018-01-23 11:00:00,23.78,23.78,23.75,23.75,64271.0,21.963,21.963,21.9353,21.9353,64271.0
2018-01-23 11:05:00,23.74,23.77,23.73,23.77,35538.0,21.9261,21.9538,21.9168,21.9538,35538.0
2018-01-23 11:10:00,23.77,23.78,23.75,23.77,44800.0,21.9538,21.963,21.9353,21.9538,44800.0
2018-01-23 11:15:00,23.77,23.79,23.75,23.75,16610.0,21.9538,21.9723,21.9353,21.9353,16610.0
2018-01-23 11:20:00,23.76,23.76,23.72,23.72,15328.0,21.9446,21.9446,21.9076,21.9076,15328.0
2018-01-23 11:25:00,23.72,23.74,23.7,23.73,70838.0,21.9076,21.9261,21.8891,21.9168,70838.0
2018-01-23 11:30:00,23.73,23.73,23.7,23.7,18057.0,21.9168,21.9168,21.8891,21.8891,18057.0
2018-01-23 11:35:00,23.71,23.73,23.71,23.73,31863.0,21.8984,21.9168,21.8984,21.9168,31863.0
2018-01-23 11:40:00,23.73,23.75,23.73,23.75,31524.0,21.9168,21.9353,21.9168,21.9353,31524.0
2018-01-23 11:45:00,23.75,23.77,23.75,23.75,30872.0,21.9353,21.9538,21.9353,21.9353,30872.0
2018-01-23 11:50:00,23.75,23.75,23.74,23.75,42106.0,21.9353,21.9353,21.9261,21.9353,42106.0
2018-01-23 11:55:00,23.75,23.76,23.74,23.74,17629.0,21.9353,21.9446,21.9261,21.9261,17629.0
2018-01-23 12:00:00,23.75,23.75,23.73,23.73,12123.0,21.9353,21.9353,21.9168,21.9168,12123.0
2018-01-23 12:05:00,23.74,23.74,23.74,23.74,3899.0,21.9261,21.9261,21.9261,21.9261,3899.0
2018-01-23 12:10:00,23.75,23.75,23.75,23.75,3104.0,21.9353,21.9353,21.9353,21.9353,3104.0
2018-01-23 12:15:00,23.74,23.75,23.73,23.75,24782.0,21.9261,21.9353,21.9168,21.9353,24782.0
2018-01-23 12:20:00,23.75,23.75,23.75,23.75,4971.0,21.9353,21.9353,21.9353,21.9353,4971.0
2018-01-23 12:25:00,23.76,23.76,23.75,23.75,900.0,21.9446,21.9446,21.9353,21.9353,900.0
2018-01-23 12:30:00,23.75,23.75,23.74,23.74,16900.0,21.9353,21.9353,21.9261,21.9261,16900.0
2018-01-23 12:35:00,23.73,23.75,23.73,23.75,29305.0,21.9168,21.9353,21.9168,21.9353,29305.0
2018-01-23 12:40:00,23.75,23.75,23.74,23.74,20421.0,21.9353,21.9353,21.9261,21.9261,20421.0
2018-01-23 12:45:00,23.75,23.75,23.74,23.74,3112.0,21.9353,21.9353,21.9261,21.9261,3112.0
2018-01-23 12:50:00,23.73,23.73,23.72,23.72,5800.0,21.9168,21.9168,21.9076,21.9076,5800.0
2018-01-23 12:55:00,23.73,23.74,23.73,23.74,16700.0,21.9168,21.9261,21.9168,21.9261,16700.0
2018-01-23 13:00:00,23.74,23.74,23.72,23.72,29222.0,21.9261,21.9261,21.9076,21.9076,29222.0
2018-01-23 13:05:00,23.73,23.73,23.72,23.72,31700.0,21.9168,21.9168,21.9076,21.9076,31700.0
2018-01-23 13:10:00,23.72,23.73,23.71,23.72,42273.0,21.9076,21.9168,21.8984,21.9076,42273.0
2018-01-23 13:15:00,23.71,23.71,23.7,23.7,5713.0,21.8984,21.8984,21.8891,21.8891,5713.0
2018-01-23 13:20:00,23.7,23.7,23.69,23.69,35271.0,21.8891,21.8891,21.8799,21.8799,35271.0
2018-01-23 13:25:00,23.69,23.69,23.69,23.69,1500.0,21.8799,21.8799,21.8799,21.8799,1500.0
2018-01-23 13:30:00,23.7,23.72,23.7,23.72,6062.0,21.8891,21.9076,21.8891,21.9076,6062.0
2018-01-23 13:35:00,23.72,23.74,23.72,23.74,12526.0,21.9076,21.9261,21.9076,21.9261,12526.0
2018-01-23 13:40:00,23.75,23.76,23.75,23.76,22064.0,21.9353,21.9446,21.9353,21.9446,22064.0
2018-01-23 13:45:00,23.75,23.83,23.75,23.83,94417.0,21.9353,22.0092,21.9353,22.0092,94417.0
2018-01-23 13:50:00,23.83,23.83,23.78,23.79,16928.0,22.0092,22.0092,21.963,21.9723,16928.0
2018-01-23 13:55:00,23.8,23.81,23.79,23.79,40289.0,21.9815,21.9907,21.9723,21.9723,40289.0
2018-01-23 14:00:00,23.79,23.81,23.79,23.81,6200.0,21.9723,21.9907,21.9723,21.9907,6200.0
2018-01-23 14:05:00,23.81,23.85,23.81,23.85,45387.0,21.9907,22.0277,21.9907,22.0277,45387.0
2018-01-23 14:10:00,23.84,23.84,23.82,23.84,69317.0,22.0184,22.0184,22.0,22.0184,69317.0
2018-01-23 14:15:00,23.85,23.88,23.85,23.87,106107.0,22.0277,22.0554,22.0277,22.0461,106107.0
2018-01-23 14:20:00,23.88,23.91,23.88,23.9,31047.0,22.0554,22.0831,22.0554,22.0739,31047.0
2018-01-23 14:25:00,23.9,23.94,23.9,23.93,112542.0,22.0739,22.1108,22.0739,22.1016,112542.0
2018-01-23 14:30:00,23.93,24.0,23.93,24.0,39757.0,22.1016,22.1662,22.1016,22.1662,39757.0
2018-01-23 14:35:00,24.0,24.0,23.95,23.95,38651.0,22.1662,22.1662,22.12,22.12,38651.0
2018-01-23 14:40:00,23.96,23.99,23.96,23.99,27529.0,22.1293,22.157,22.1293,22.157,27529.0
2018-01-23 14:45:00,23.99,24.02,23.98,24.02,90213.0,22.157,22.1847,22.1477,22.1847,90213.0
2018-01-23 14:50:00,24.02,24.02,24.0,24.01,70231.0,22.1847,22.1847,22.1662,22.1755,70231.0
2018-01-23 14:55:00,24.01,24.06,24.01,24.06,55434.0,22.1755,22.2216,22.1755,22.2216,55434.0
2018-01-23 15:00:00,24.06,24.15,24.06,24.15,381265.0,22.2216,22.3048,22.2216,22.3048,381265.0
2018-01-23 15:05:00,24.15,24.15,24.13,24.13,118090.0,22.3048,22.3048,22.2863,22.2863,118090.0
2018-01-23 15:10:00,24.13,24.16,24.13,24.14,100708.0,22.2863,22.314,22.2863,22.2955,100708.0
2018-01-23 15:15:00,24.15,24.15,24.09,24.09,174688.0,22.3048,22.3048,22.2493,22.2493,174688.0
2018-01-23 15:20:00,24.09,24.11,24.09,24.1,149070.0,22.2493,22.2678,22.2493,22.2586,149070.0
2018-01-23 15:25:00,24.1,24.11,24.09,24.1,126375.0,22.2586,22.2678,22.2493,22.2586,126375.0
2018-01-23 15:30:00,24.09,24.11,24.08,24.09,187715.0,22.2493,22.2678,22.2401,22.2493,187715.0
2018-01-23 15:35:00,24.09,24.12,24.08,24.12,193254.0,22.2493,22.277,22.2401,22.277,193254.0
2018-01-23 15:40:00,24.13,24.17,24.13,24.15,208156.0,22.2863,22.3232,22.2863,22.3048,208156.0
2018-01-23 15:45:00,24.15,24.16,24.11,24.14,225287.0,22.3048,22.314,22.2678,22.2955,225287.0
2018-01-23 15:50:00,24.14,24.17,24.13,24.17,216665.0,22.2955,22.3232,22.2863,22.3232,216665.0
2018-01-23 15:55:00,24.17,24.17,24.08,24.1,873981.0,22.3232,22.3232,22.2401,22.2586,873981.0
2018-01-24 09:30:00,24.52,24.75,24.51,24.74,548178.0,22.6465,22.8589,22.6372,22.8497,548178.0
2018-01-24 09:35:00,24.74,24.78,24.69,24.71,318796.0,22.8497,22.8866,22.8035,22.822,318796.0
2018-01-24 09:40:00,24.71,24.71,24.63,24.67,217425.0,22.822,22.822,22.7481,22.785,217425.0
2018-01-24 09:45:00,24.68,24.71,24.64,24.66,97916.0,22.7943,22.822,22.7573,22.7758,97916.0
2018-01-24 09:50:00,24.66,24.69,24.65,24.68,155666.0,22.7758,22.8035,22.7666,22.7943,155666.0
2018-01-24 09:55:00,24.68,24.73,24.68,24.72,79055.0,22.7943,22.8404,22.7943,22.8312,79055.0
2018-01-24 10:00:00,24.72,24.74,24.69,24.72,167907.0,22.8312,22.8497,22.8035,22.8312,167907.0
2018-01-24 10:05:00,24.72,24.74,24.71,24.73,87412.0,22.8312,22.8497,22.822,22.8404,87412.0
2018-01-24 10:10:00,24.72,24.72,24.7,24.71,159026.0,22.8312,22.8312,22.8127,22.822,159026.0
2018-01-24 10:15:00,24.71,24.71,24.68,24.7,74454.0,22.822,22.822,22.7943,22.8127,74454.0
2018-01-24 10:20:00,24.7,24.7,24.68,24.7,54135.0,22.8127,22.8127,22.7943,22.8127,54135.0
2018-01-24 10:25:00,24.7,24.7,24.68,24.69,68073.0,22.8127,22.8127,22.7943,22.8035,68073.0
2018-01-24 10:30:00,24.69,24.7,24.65,24.67,93195.0,22.8035,22.8127,22.7666,22.785,93195.0
2018-01-24 10:35:00,24.67,24.72,24.67,24.7,94683.0,22.785,22.8312,22.785,22.8127,94683.0
2018-01-24 10:40:00,24.7,24.72,24.68,24.68,87358.0,22.8127,22.8312,22.7943,22.7943,87358.0
2018-01-24 10:45:00,24.68,24.72,24.67,24.72,163248.0,22.7943,22.8312,22.785,22.8312,163248.0
2018-01-24 10:50:00,24.71,24.75,24.7,24.74,110233.0,22.822,22.8589,22.8127,22.8497,110233.0
2018-01-24 10:55:00,24.73,24.75,24.72,24.74,92099.0,22.8404,22.8589,22.8312,22.8497,92099.0
2018-01-24 11:00:00,24.74,24.75,24.66,24.67,248940.0,22.8497,22.8589,22.7758,22.785,248940.0
2018-01-24 11:05:00,24.67,24.68,24.64,24.68,84004.0,22.785,22.7943,22.7573,22.7943,84004.0
2018-01-24 11:10:00,24.67,24.68,24.65,24.66,56242.0,22.785,22.7943,22.7666,22.7758,56242.0
2018-01-24 11:15:00,24.66,24.68,24.62,24.68,90816.0,22.7758,22.7943,22.7388,22.7943,90816.0
2018-01-24 11:20:00,24.68,24.7,24.67,24.7,88758.0,22.7943,22.8127,22.785,22.8127,88758.0
2018-01-24 11:25:00,24.7,24.73,24.7,24.72,175871.0,22.8127,22.8404,22.8127,22.8312,175871.0
2018-01-24 11:30:00,24.72,24.72,24.62,24.62,154583.0,22.8312,22.8312,22.7388,22.7388,154583.0
2018-01-24 11:35:00,24.62,24.62,24.55,24.57,82401.0,22.7388,22.7388,22.6742,22.6927,82401.0
2018-01-24 11:40:00,24.58,24.62,24.57,24.62,46055.0,22.7019,22.7388,22.6927,22.7388,46055.0
2018-01-24 11:45:00,24.61,24.65,24.61,24.64,112843.0,22.7296,22.7666,22.7296,22.7573,112843.0
2018-01-24 11:50:00,24.63,24.65,24.56,24.57,116864.0,22.7481,22.7666,22.6834,22.6927,116864.0
2018-01-24 11:55:00,24.57,24.59,24.56,24.59,72655.0,22.6927,22.7111,22.6834,22.7111,72655.0
2018-01-24 12:00:00,24.59,24.63,24.56,24.57,166700.0,22.7111,22.7481,22.6834,22.6927,166700.0
2018-01-24 12:05:00,24.58,24.6,24.55,24.55,32110.0,22.7019,22.7204,22.6742,22.6742,32110.0
2018-01-24 12:10:00,24.54,24.58,24.52,24.56,61635.0,22.665,22.7019,22.6465,22.6834,61635.0
2018-01-24 12:15:00,24.56,24.57,24.54,24.57,41708.0,22.6834,22.6927,22.665,22.6927,41708.0
2018-01-24 12:20:00,24.57,24.58,24.56,24.57,22304.0,22.6927,22.7019,22.6834,22.6927,22304.0
2018-01-24 12:25:00,24.57,24.57,24.54,24.54,43520.0,22.6927,22.6927,22.665,22.665,43520.0
2018-01-24 12:30:00,24.54,24.54,24.49,24.52,61613.0,22.665,22.665,22.6188,22.6465,61613.0
2018-01-24 12:35:00,24.52,24.55,24.51,24.55,57690.0,22.6465,22.6742,22.6372,22.6742,57690.0
2018-01-24 12:40:00,24.54,24.58,24.53,24.58,41124.0,22.665,22.7019,22.6557,22.7019,41124.0
2018-01-24 12:45:00,24.58,24.58,24.56,24.56,69381.0,22.7019,22.7019,22.6834,22.6834,69381.0
2018-01-24 12:50:00,24.55,24.56,24.53,24.54,36469.0,22.6742,22.6834,22.6557,22.665,36469.0
2018-01-24 12:55:00,24.54,24.58,24.54,24.58,39813.0,22.665,22.7019,22.665,22.7019,39813.0
2018-01-24 13:00:00,24.58,24.58,24.57,24.58,29713.0,22.7019,22.7019,22.6927,22.7019,29713.0
2018-01-24 13:05:00,24.58,24.59,24.56,24.59,79568.0,22.7019,22.7111,22.6834,22.7111,79568.0
2018-01-24 13:10:00,24.59,24.67,24.59,24.6,117009.0,22.7111,22.785,22.7111,22.7204,117009.0
2018-01-24 13:15:00,24.6,24.63,24.6,24.62,36240.0,22.7204,22.7481,22.7204,22.7388,36240.0
2018-01-24 13:20:00,24.62,24.66,24.6,24.66,68946.0,22.7388,22.7758,22.7204,22.7758,68946.0
2018-01-24 13:25:00,24.66,24.71,24.65,24.71,98801.0,22.7758,22.822,22.7666,22.822,98801.0
2018-01-24 13:30:00,24.71,24.77,24.7,24.77,52508.0,22.822,22.8774,22.8127,22.8774,52508.0
2018-01-24 13:35:00,24.76,24.76,24.7,24.71,72650.0,22.8681,22.8681,22.8127,22.822,72650.0
2018-01-24 13:40:00,24.72,24.75,24.72,24.75,32700.0,22.8312,22.8589,22.8312,22.8589,32700.0
2018-01-24 13:45:00,24.75,24.78,24.75,24.78,124820.0,22.8589,22.8866,22.8589,22.8866,124820.0
2018-01-24 13:50:00,24.78,24.81,24.77,24.8,93063.0,22.8866,22.9143,22.8774,22.9051,93063.0
2018-01-24 13:55:00,24.8,24.83,24.78,24.83,60599.0,22.9051,22.9328,22.8866,22.9328,60599.0
2018-01-24 14:00:00,24.83,24.84,24.8,24.81,131648.0,22.9328,22.942,22.9051,22.9143,131648.0
2018-01-24 14:05:00,24.81,24.84,24.75,24.76,135701.0,22.9143,22.942,22.8589,22.8681,135701.0
2018-01-24 14:10:00,24.76,24.79,24.75,24.75,103676.0,22.8681,22.8959,22.8589,22.8589,103676.0
2018-01-24 14:15:00,24.75,24.75,24.73,24.75,49959.0,22.8589,22.8589,22.8404,22.8589,49959.0
2018-01-24 14:20:00,24.75,24.77,24.74,24.75,124474.0,22.8589,22.8774,22.8497,22.8589,124474.0
2018-01-24 14:25:00,24.75,24.75,24.68,24.71,98473.0,22.8589,22.8589,22.7943,22.822,98473.0
2018-01-24 14:30:00,24.7,24.7,24.68,24.68,52387.0,22.8127,22.8127,22.7943,22.7943,52387.0
2018-01-24 14:35:00,24.68,24.7,24.68,24.7,43320.0,22.7943,22.8127,22.7943,22.8127,43320.0
2018-01-24 14:40:00,24.7,24.75,24.7,24.75,86718.0,22.8127,22.8589,22.8127,22.8589,86718.0
2018-01-24 14:45:00,24.75,24.77,24.73,24.76,192200.0,22.8589,22.8774,22.8404,22.8681,192200.0
2018-01-24 14:50:00,24.76,24.76,24.69,24.7,151033.0,22.8681,22.8681,22.8035,22.8127,151033.0
2018-01-24 14:55:00,24.69,24.73,24.69,24.73,12611.0,22.8035,22.8404,22.8035,22.8404,12611.0
2018-01-24 15:00:00,24.73,24.73,24.69,24.71,45972.0,22.8404,22.8404,22.8035,22.822,45972.0
2018-01-24 15:05:00,24.72,24.79,24.72,24.79,71479.0,22.8312,22.8959,22.8312,22.8959,71479.0
2018-01-24 15:10:00,24.78,24.78,24.75,24.75,164838.0,22.8866,22.8866,22.8589,22.8589,164838.0
2018-01-24 15:15:00,24.75,24.75,24.73,24.73,132308.0,22.8589,22.8589,22.8404,22.8404,132308.0
2018-01-24 15:20:00,24.72,24.75,24.72,24.75,92172.0,22.8312,22.8589,22.8312,22.8589,92172.0
2018-01-24 15:25:00,24.75,24.75,24.7,24.71,150480.0,22.8589,22.8589,22.8127,22.822,150480.0
2018-01-24 15:30:00,24.7,24.74,24.7,24.73,128079.0,22.8127,22.8497,22.8127,22.8404,128079.0
2018-01-24 15:35:00,24.72,24.73,24.68,24.68,210392.0,22.8312,22.8404,22.7943,22.7943,210392.0
2018-01-24 15:40:00,24.68,24.7,24.67,24.69,271673.0,22.7943,22.8127,22.785,22.8035,271673.0
2018-01-24 15:45:00,24.69,24.71,24.68,24.7,229623.0,22.8035,22.822,22.7943,22.8127,229623.0
2018-01-24 15:50:00,24.7,24.71,24.66,24.67,239293.0,22.8127,22.822,22.7758,22.785,239293.0
2018-01-24 15:55:00,24.67,24.67,24.6,24.62,832235.0,22.785,22.785,22.7204,22.7388,832235.0
2018-01-25 09:30:00,24.74,24.74,24.66,24.71,371644.0,22.8497,22.8497,22.7758,22.822,371644.0
2018-01-25 09:35:00,24.71,24.72,24.55,24.55,432622.0,22.822,22.8312,22.6742,22.6742,432622.0
2018-01-25 09:40:00,24.55,24.55,24.45,24.47,314720.0,22.6742,22.6742,22.5818,22.6003,314720.0
2018-01-25 09:45:00,24.46,24.53,24.46,24.48,95751.0,22.5911,22.6557,22.5911,22.6095,95751.0
2018-01-25 09:50:00,24.47,24.51,24.4,24.4,133815.0,22.6003,22.6372,22.5357,22.5357,133815.0
2018-01-25 09:55:00,24.4,24.47,24.36,24.47,178835.0,22.5357,22.6003,22.4987,22.6003,178835.0
2018-01-25 10:00:00,24.47,24.48,24.42,24.47,147607.0,22.6003,22.6095,22.5541,22.6003,147607.0
2018-01-25 10:05:00,24.48,24.58,24.48,24.54,252459.0,22.6095,22.7019,22.6095,22.665,252459.0
2018-01-25 10:10:00,24.53,24.58,24.51,24.58,94894.0,22.6557,22.7019,22.6372,22.7019,94894.0
2018-01-25 10:15:00,24.58,24.58,24.54,24.54,155395.0,22.7019,22.7019,22.665,22.665,155395.0
2018-01-25 10:20:00,24.55,24.62,24.55,24.62,226863.0,22.6742,22.7388,22.6742,22.7388,226863.0
2018-01-25 10:25:00,24.61,24.62,24.59,24.61,40409.0,22.7296,22.7388,22.7111,22.7296,40409.0
2018-01-25 10:30:00,24.61,24.69,24.61,24.64,113971.0,22.7296,22.8035,22.7296,22.7573,113971.0
2018-01-25 10:35:00,24.65,24.65,24.61,24.63,60056.0,22.7666,22.7666,22.7296,22.7481,60056.0
2018-01-25 10:40:00,24.62,24.65,24.61,24.62,82989.0,22.7388,22.7666,22.7296,22.7388,82989.0
2018-01-25 10:45:00,24.63,24.64,24.6,24.6,36371.0,22.7481,22.7573,22.7204,22.7204,36371.0
2018-01-25 10:50:00,24.6,24.64,24.6,24.64,31333.0,22.7204,22.7573,22.7204,22.7573,31333.0
2018-01-25 10:55:00,24.62,24.63,24.58,24.58,63625.0,22.7388,22.7481,22.7019,22.7019,63625.0
2018-01-25 11:00:00,24.58,24.58,24.5,24.5,79617.0,22.7019,22.7019,22.628,22.628,79617.0
2018-01-25 11:05:00,24.5,24.56,24.49,24.56,61696.0,22.628,22.6834,22.6188,22.6834,61696.0
2018-01-25 11:10:00,24.57,24.63,24.57,24.62,40805.0,22.6927,22.7481,22.6927,22.7388,40805.0
2018-01-25 11:15:00,24.62,24.67,24.61,24.65,26453.0,22.7388,22.785,22.7296,22.7666,26453.0
2018-01-25 11:20:00,24.65,24.68,24.65,24.68,39930.0,22.7666,22.7943,22.7666,22.7943,39930.0
2018-01-25 11:25:00,24.69,24.7,24.68,24.7,24948.0,22.8035,22.8127,22.7943,22.8127,24948.0
2018-01-25 11:30:00,24.7,24.7,24.66,24.67,48037.0,22.8127,22.8127,22.7758,22.785,48037.0
2018-01-25 11:35:00,24.67,24.69,24.67,24.67,43402.0,22.785,22.8035,22.785,22.785,43402.0
2018-01-25 11:40:00,24.66,24.7,24.66,24.7,65151.0,22.7758,22.8127,22.7758,22.8127,65151.0
2018-01-25 11:45:00,24.7,24.71,24.7,24.71,30094.0,22.8127,22.822,22.8127,22.822,30094.0
2018-01-25 11:50:00,24.72,24.75,24.71,24.74,55527.0,22.8312,22.8589,22.822,22.8497,55527.0
2018-01-25 11:55:00,24.73,24.77,24.73,24.75,37478.0,22.8404,22.8774,22.8404,22.8589,37478.0
2018-01-25 12:00:00,24.74,24.75,24.71,24.73,33943.0,22.8497,22.8589,22.822,22.8404,33943.0
2018-01-25 12:05:00,24.74,24.74,24.73,24.74,12804.0,22.8497,22.8497,22.8404,22.8497,12804.0
2018-01-25 12:10:00,24.75,24.76,24.75,24.75,22228.0,22.8589,22.8681,22.8589,22.8589,22228.0
2018-01-25 12:15:00,24.75,24.76,24.74,24.76,21241.0,22.8589,22.8681,22.8497,22.8681,21241.0
2018-01-25 12:20:00,24.75,24.75,24.73,24.74,15838.0,22.8589,22.8589,22.8404,22.8497,15838.0
2018-01-25 12:25:00,24.74,24.75,24.74,24.75,15379.0,22.8497,22.8589,22.8497,22.8589,15379.0
2018-01-25 12:30:00,24.75,24.78,24.75,24.76,33540.0,22.8589,22.8866,22.8589,22.8681,33540.0
2018-01-25 12:35:00,24.76,24.77,24.74,24.75,15916.0,22.8681,22.8774,22.8497,22.8589,15916.0
2018-01-25 12:40:00,24.75,24.77,24.75,24.75,37129.0,22.8589,22.8774,22.8589,22.8589,37129.0
2018-01-25 12:45:00,24.75,24.77,24.75,24.77,43791.0,22.8589,22.8774,22.8589,22.8774,43791.0
2018-01-25 12:50:00,24.77,24.77,24.76,24.77,68230.0,22.8774,22.8774,22.8681,22.8774,68230.0
2018-01-25 12:55:00,24.78,24.78,24.77,24.78,46554.0,22.8866,22.8866,22.8774,22.8866,46554.0
2018-01-25 13:00:00,24.78,24.82,24.77,24.81,144744.0,22.8866,22.9236,22.8774,22.9143,144744.0
2018-01-25 13:05:00,24.81,24.82,24.8,24.82,55509.0,22.9143,22.9236,22.9051,22.9236,55509.0
2018-01-25 13:10:00,24.83,24.84,24.81,24.84,31689.0,22.9328,22.942,22.9143,22.942,31689.0
2018-01-25 13:15:00,24.83,24.84,24.82,24.84,24271.0,22.9328,22.942,22.9236,22.942,24271.0
2018-01-25 13:20:00,24.85,24.85,24.81,24.81,26705.0,22.9513,22.9513,22.9143,22.9143,26705.0
2018-01-25 13:25:00,24.82,24.83,24.77,24.78,39548.0,22.9236,22.9328,22.8774,22.8866,39548.0
2018-01-25 13:30:00,24.78,24.79,24.71,24.71,43413.0,22.8866,22.8959,22.822,22.822,43413.0
2018-01-25 13:35:00,24.72,24.73,24.7,24.73,44925.0,22.8312,22.8404,22.8127,22.8404,44925.0
2018-01-25 13:40:00,24.74,24.74,24.7,24.7,22901.0,22.8497,22.8497,22.8127,22.8127,22901.0
2018-01-25 13:45:00,24.7,24.73,24.68,24.68,46497.0,22.8127,22.8404,22.7943,22.7943,46497.0
2018-01-25 13:50:00,24.68,24.72,24.68,24.72,33755.0,22.7943,22.8312,22.7943,22.8312,33755.0
2018-01-25 13:55:00,24.72,24.72,24.7,24.7,18226.0,22.8312,22.8312,22.8127,22.8127,18226.0
2018-01-25 14:00:00,24.7,24.71,24.44,24.48,258405.0,22.8127,22.822,22.5726,22.6095,258405.0
2018-01-25 14:05:00,24.48,24.51,24.41,24.47,327610.0,22.6095,22.6372,22.5449,22.6003,327610.0
2018-01-25 14:10:00,24.47,24.53,24.42,24.53,212002.0,22.6003,22.6557,22.5541,22.6557,212002.0
2018-01-25 14:15:00,24.53,24.53,24.4,24.44,162710.0,22.6557,22.6557,22.5357,22.5726,162710.0
2018-01-25 14:20:00,24.44,24.44,24.24,24.26,261681.0,22.5726,22.5726,22.3879,22.4063,261681.0
2018-01-25 14:25:00,24.26,24.32,24.23,24.3,394993.0,22.4063,22.4618,22.3786,22.4433,394993.0
2018-01-25 14:30:00,24.29,24.29,24.14,24.18,413617.0,22.4341,22.4341,22.2955,22.3325,413617.0
2018-01-25 14:35:00,24.19,24.22,24.08,24.12,223230.0,22.3417,22.3694,22.2401,22.277,223230.0
2018-01-25 14:40:00,24.13,24.16,24.05,24.09,216811.0,22.2863,22.314,22.2124,22.2493,216811.0
2018-01-25 14:45:00,24.09,24.1,23.98,24.1,407804.0,22.2493,22.2586,22.1477,22.2586,407804.0
2018-01-25 14:50:00,24.1,24.17,24.1,24.16,180012.0,22.2586,22.3232,22.2586,22.314,180012.0
2018-01-25 14:55:00,24.15,24.26,24.13,24.26,169092.0,22.3048,22.4063,22.2863,22.4063,169092.0
2018-01-25 15:00:00,24.26,24.28,24.21,24.24,119123.0,22.4063,22.4248,22.3602,22.3879,119123.0
2018-01-25 15:05:00,24.24,24.34,24.23,24.29,295511.0,22.3879,22.4802,22.3786,22.4341,295511.0
2018-01-25 15:10:00,24.29,24.29,24.17,24.19,117864.0,22.4341,22.4341,22.3232,22.3417,117864.0
2018-01-25 15:15:00,24.2,24.25,24.13,24.17,253704.0,22.3509,22.3971,22.2863,22.3232,253704.0
2018-01-25 15:20:00,24.18,24.2,24.15,24.17,148957.0,22.3325,22.3509,22.3048,22.3232,148957.0
2018-01-25 15:25:00,24.16,24.16,24.08,24.1,233668.0,22.314,22.314,22.2401,22.2586,233668.0
2018-01-25 15:30:00,24.11,24.13,24.04,24.08,260121.0,22.2678,22.2863,22.2032,22.2401,260121.0
2018-01-25 15:35:00,24.08,24.14,24.05,24.12,185973.0,22.2401,22.2955,22.2124,22.277,185973.0
2018-01-25 15:40:00,24.11,24.16,24.1,24.15,212755.0,22.2678,22.314,22.2586,22.3048,212755.0
2018-01-25 15:45:00,24.15,24.16,24.11,24.13,230610.0,22.3048,22.314,22.2678,22.2863,230610.0
2018-01-25 15:50:00,24.14,24.17,24.14,24.17,207366.0,22.2955,22.3232,22.2955,22.3232,207366.0
2018-01-25 15:55:00,24.17,24.19,24.11,24.12,783078.0,22.3232,22.3417,22.2678,22.277,783078.0
2018-01-26 09:30:00,24.3,24.31,24.25,24.31,249395.0,22.4433,22.4525,22.3971,22.4525,249395.0
2018-01-26 09:35:00,24.3,24.41,24.27,24.4,295996.0,22.4433,22.5449,22.4156,22.5357,295996.0
2018-01-26 09:40:00,24.4,24.41,24.33,24.34,173146.0,22.5357,22.5449,22.471,22.4802,173146.0
2018-01-26 09:45:00,24.34,24.35,24.27,24.29,142336.0,22.4802,22.4895,22.4156,22.4341,142336.0
2018-01-26 09:50:00,24.29,24.36,24.25,24.35,92737.0,22.4341,22.4987,22.3971,22.4895,92737.0
2018-01-26 09:55:00,24.34,24.4,24.34,24.37,152960.0,22.4802,22.5357,22.4802,22.5079,152960.0
2018-01-26 10:00:00,24.38,24.4,24.34,24.36,64740.0,22.5172,22.5357,22.4802,22.4987,64740.0
2018-01-26 10:05:00,24.35,24.39,24.34,24.39,57352.0,22.4895,22.5264,22.4802,22.5264,57352.0
2018-01-26 10:10:00,24.39,24.4,24.35,24.35,89769.0,22.5264,22.5357,22.4895,22.4895,89769.0
2018-01-26 10:15:00,24.35,24.35,24.29,24.29,59007.0,22.4895,22.4895,22.4341,22.4341,59007.0
2018-01-26 10:20:00,24.3,24.31,24.27,24.3,30260.0,22.4433,22.4525,22.4156,22.4433,30260.0
2018-01-26 10:25:00,24.3,24.3,24.27,24.28,32103.0,22.4433,22.4433,22.4156,22.4248,32103.0
2018-01-26 10:30:00,24.27,24.31,24.24,24.31,62182.0,22.4156,22.4525,22.3879,22.4525,62182.0
2018-01-26 10:35:00,24.3,24.35,24.3,24.35,56130.0,22.4433,22.4895,22.4433,22.4895,56130.0
2018-01-26 10:40:00,24.35,24.35,24.32,24.33,39585.0,22.4895,22.4895,22.4618,22.471,39585.0
2018-01-26 10:45:00,24.33,24.33,24.28,24.32,63220.0,22.471,22.471,22.4248,22.4618,63220.0
2018-01-26 10:50:00,24.32,24.33,24.3,24.31,53320.0,22.4618,22.471,22.4433,22.4525,53320.0
2018-01-26 10:55:00,24.31,24.32,24.27,24.28,90929.0,22.4525,22.4618,22.4156,22.4248,90929.0
2018-01-26 11:00:00,24.27,24.28,24.27,24.28,43243.0,22.4156,22.4248,22.4156,22.4248,43243.0
2018-01-26 11:05:00,24.28,24.29,24.27,24.29,19784.0,22.4248,22.4341,22.4156,22.4341,19784.0
2018-01-26 11:10:00,24.29,24.33,24.27,24.33,92544.0,22.4341,22.471,22.4156,22.471,92544.0
2018-01-26 11:15:00,24.33,24.33,24.31,24.31,26847.0,22.471,22.471,22.4525,22.4525,26847.0
2018-01-26 11:20:00,24.32,24.36,24.32,24.36,74991.0,22.4618,22.4987,22.4618,22.4987,74991.0
2018-01-26 11:25:00,24.36,24.41,24.35,24.39,53642.0,22.4987,22.5449,22.4895,22.5264,53642.0
2018-01-26 11:30:00,24.4,24.41,24.39,24.41,124788.0,22.5357,22.5449,22.5264,22.5449,124788.0
2018-01-26 11:35:00,24.4,24.4,24.3,24.32,124255.0,22.5357,22.5357,22.4433,22.4618,124255.0
2018-01-26 11:40:00,24.32,24.33,24.32,24.33,20924.0,22.4618,22.471,22.4618,22.471,20924.0
2018-01-26 11:45:00,24.32,24.35,24.32,24.35,22600.0,22.4618,22.4895,22.4618,22.4895,22600.0
2018-01-26 11:50:00,24.35,24.35,24.33,24.33,27307.0,22.4895,22.4895,22.471,22.471,27307.0
2018-01-26 11:55:00,24.34,24.34,24.3,24.32,26693.0,22.4802,22.4802,22.4433,22.4618,26693.0
2018-01-26 12:00:00,24.32,24.34,24.32,24.34,20600.0,22.4618,22.4802,22.4618,22.4802,20600.0
2018-01-26 12:05:00,24.35,24.35,24.32,24.33,25122.0,22.4895,22.4895,22.4618,22.471,25122.0
2018-01-26 12:10:00,24.33,24.34,24.33,24.34,18278.0,22.471,22.4802,22.471,22.4802,18278.0
2018-01-26 12:15:00,24.35,24.37,24.34,24.36,24674.0,22.4895,22.5079,22.4802,22.4987,24674.0
2018-01-26 12:20:00,24.35,24.37,24.35,24.35,8953.0,22.4895,22.5079,22.4895,22.4895,8953.0
2018-01-26 12:25:00,24.36,24.36,24.35,24.35,43549.0,22.4987,22.4987,22.4895,22.4895,43549.0
2018-01-26 12:30:00,24.35,24.37,24.35,24.35,19227.0,22.4895,22.5079,22.4895,22.4895,19227.0
2018-01-26 12:35:00,24.35,24.35,24.29,24.3,36957.0,22.4895,22.4895,22.4341,22.4433,36957.0
2018-01-26 12:40:00,24.3,24.31,24.27,24.29,30090.0,22.4433,22.4525,22.4156,22.4341,30090.0
2018-01-26 12:45:00,24.3,24.32,24.3,24.31,18526.0,22.4433,22.4618,22.4433,22.4525,18526.0
2018-01-26 12:50:00,24.31,24.33,24.3,24.33,9070.0,22.4525,22.471,22.4433,22.471,9070.0
2018-01-26 12:55:00,24.33,24.33,24.32,24.32,25134.0,22.471,22.471,22.4618,22.4618,25134.0
2018-01-26 13:00:00,24.32,24.32,24.32,24.32,8911.0,22.4618,22.4618,22.4618,22.4618,8911.0
2018-01-26 13:05:00,24.33,24.33,24.31,24.33,13148.0,22.471,22.471,22.4525,22.471,13148.0
2018-01-26 13:10:00,24.32,24.35,24.32,24.35,28845.0,22.4618,22.4895,22.4618,22.4895,28845.0
2018-01-26 13:15:00,24.35,24.36,24.35,24.36,20130.0,22.4895,22.4987,22.4895,22.4987,20130.0
2018-01-26 13:20:00,24.36,24.38,24.35,24.35,108698.0,22.4987,22.5172,22.4895,22.4895,108698.0
2018-01-26 13:25:00,24.35,24.35,24.33,24.34,139449.0,22.4895,22.4895,22.471,22.4802,139449.0
2018-01-26 13:30:00,24.33,24.33,24.31,24.32,43764.0,22.471,22.471,22.4525,22.4618,43764.0
2018-01-26 13:35:00,24.32,24.33,24.31,24.33,6911.0,22.4618,22.471,22.4525,22.471,6911.0
2018-01-26 13:40:00,24.32,24.33,24.31,24.33,18008.0,22.4618,22.471,22.4525,22.471,18008.0
2018-01-26 13:45:00,24.33,24.37,24.33,24.35,109466.0,22.471,22.5079,22.471,22.4895,109466.0
2018-01-26 13:50:00,24.35,24.35,24.32,24.33,9322.0,22.4895,22.4895,22.4618,22.471,9322.0
2018-01-26 13:55:00,24.33,24.36,24.32,24.36,25910.0,22.471,22.4987,22.4618,22.4987,25910.0
2018-01-26 14:00:00,24.36,24.36,24.35,24.36,21958.0,22.4987,22.4987,22.4895,22.4987,21958.0
2018-01-26 14:05:00,24.37,24.37,24.36,24.37,33664.0,22.5079,22.5079,22.4987,22.5079,33664.0
2018-01-26 14:10:00,24.37,24.37,24.35,24.36,10550.0,22.5079,22.5079,22.4895,22.4987,10550.0
2018-01-26 14:15:00,24.36,24.38,24.35,24.36,122237.0,22.4987,22.5172,22.4895,22.4987,122237.0
2018-01-26 14:20:00,24.36,24.36,24.2,24.21,449287.0,22.4987,22.4987,22.3509,22.3602,449287.0
2018-01-26 14:25:00,24.21,24.28,24.21,24.26,117069.0,22.3602,22.4248,22.3602,22.4063,117069.0
2018-01-26 14:30:00,24.26,24.26,24.23,24.24,40803.0,22.4063,22.4063,22.3786,22.3879,40803.0
2018-01-26 14:35:00,24.25,24.31,24.25,24.3,44048.0,22.3971,22.4525,22.3971,22.4433,44048.0
2018-01-26 14:40:00,24.3,24.3,24.27,24.3,98596.0,22.4433,22.4433,22.4156,22.4433,98596.0
2018-01-26 14:45:00,24.29,24.3,24.27,24.28,63543.0,22.4341,22.4433,22.4156,22.4248,63543.0
2018-01-26 14:50:00,24.27,24.27,24.25,24.27,89660.0,22.4156,22.4156,22.3971,22.4156,89660.0
2018-01-26 14:55:00,24.27,24.32,24.27,24.3,162895.0,22.4156,22.4618,22.4156,22.4433,162895.0
2018-01-26 15:00:00,24.3,24.3,24.28,24.28,44378.0,22.4433,22.4433,22.4248,22.4248,44378.0
2018-01-26 15:05:00,24.29,24.3,24.27,24.27,53829.0,22.4341,22.4433,22.4156,22.4156,53829.0
2018-01-26 15:10:00,24.27,24.29,24.26,24.29,46050.0,22.4156,22.4341,22.4063,22.4341,46050.0
2018-01-26 15:15:00,24.3,24.3,24.29,24.3,31660.0,22.4433,22.4433,22.4341,22.4433,31660.0
2018-01-26 15:20:00,24.29,24.33,24.29,24.32,72761.0,22.4341,22.471,22.4341,22.4618,72761.0
2018-01-26 15:25:00,24.32,24.32,24.3,24.32,41590.0,22.4618,22.4618,22.4433,22.4618,41590.0
2018-01-26 15:30:00,24.32,24.33,24.31,24.32,55039.0,22.4618,22.471,22.4525,22.4618,55039.0
2018-01-26 15:35:00,24.32,24.33,24.3,24.33,108774.0,22.4618,22.471,22.4433,22.471,108774.0
2018-01-26 15:40:00,24.33,24.33,24.3,24.3,119286.0,22.471,22.471,22.4433,22.4433,119286.0
2018-01-26 15:45:00,24.3,24.3,24.26,24.27,90067.0,22.4433,22.4433,22.4063,22.4156,90067.0
2018-01-26 15:50:00,24.27,24.31,24.27,24.31,204150.0,22.4156,22.4525,22.4156,22.4525,204150.0
2018-01-26 15:55:00,24.31,24.36,24.29,24.33,801880.0,22.4525,22.4987,22.4341,22.471,801880.0
2018-01-29 09:30:00,24.13,24.13,24.03,24.05,306193.0,22.2863,22.2863,22.1939,22.2124,306193.0
2018-01-29 09:35:00,24.05,24.06,23.99,24.06,259868.0,22.2124,22.2216,22.157,22.2216,259868.0
2018-01-29 09:40:00,24.07,24.11,24.06,24.08,189642.0,22.2309,22.2678,22.2216,22.2401,189642.0
2018-01-29 09:45:00,24.08,24.14,24.07,24.07,189643.0,22.2401,22.2955,22.2309,22.2309,189643.0
2018-01-29 09:50:00,24.07,24.09,24.05,24.09,69047.0,22.2309,22.2493,22.2124,22.2493,69047.0
2018-01-29 09:55:00,24.08,24.09,24.07,24.08,62898.0,22.2401,22.2493,22.2309,22.2401,62898.0
2018-01-29 10:00:00,24.08,24.13,24.07,24.11,59198.0,22.2401,22.2863,22.2309,22.2678,59198.0
2018-01-29 10:05:00,24.12,24.13,24.1,24.12,26144.0,22.277,22.2863,22.2586,22.277,26144.0
2018-01-29 10:10:00,24.12,24.12,24.1,24.11,42880.0,22.277,22.277,22.2586,22.2678,42880.0
2018-01-29 10:15:00,24.11,24.11,24.09,24.11,152205.0,22.2678,22.2678,22.2493,22.2678,152205.0
2018-01-29 10:20:00,24.1,24.11,24.1,24.11,48961.0,22.2586,22.2678,22.2586,22.2678,48961.0
2018-01-29 10:25:00,24.11,24.14,24.1,24.13,79518.0,22.2678,22.2955,22.2586,22.2863,79518.0
2018-01-29 10:30:00,24.13,24.14,24.11,24.12,146801.0,22.2863,22.2955,22.2678,22.277,146801.0
2018-01-29 10:35:00,24.11,24.12,24.09,24.1,125408.0,22.2678,22.277,22.2493,22.2586,125408.0
2018-01-29 10:40:00,24.1,24.1,23.98,23.98,345401.0,22.2586,22.2586,22.1477,22.1477,345401.0
2018-01-29 10:45:00,23.97,23.98,23.92,23.97,131378.0,22.1385,22.1477,22.0923,22.1385,131378.0
2018-01-29 10:50:00,23.97,23.98,23.92,23.93,82144.0,22.1385,22.1477,22.0923,22.1016,82144.0
2018-01-29 10:55:00,23.93,23.93,23.89,23.92,128782.0,22.1016,22.1016,22.0646,22.0923,128782.0
2018-01-29 11:00:00,23.92,23.92,23.84,23.84,309245.0,22.0923,22.0923,22.0184,22.0184,309245.0
2018-01-29 11:05:00,23.84,23.84,23.77,23.8,158472.0,22.0184,22.0184,21.9538,21.9815,158472.0
2018-01-29 11:10:00,23.8,23.83,23.78,23.78,111615.0,21.9815,22.0092,21.963,21.963,111615.0
2018-01-29 11:15:00,23.78,23.83,23.75,23.77,242532.0,21.963,22.0092,21.9353,21.9538,242532.0
2018-01-29 11:20:00,23.76,23.79,23.74,23.75,406760.0,21.9446,21.9723,21.9261,21.9353,406760.0
2018-01-29 11:25:00,23.75,23.78,23.74,23.78,117957.0,21.9353,21.963,21.9261,21.963,117957.0
2018-01-29 11:30:00,23.78,23.78,23.72,23.75,159315.0,21.963,21.963,21.9076,21.9353,159315.0
2018-01-29 11:35:00,23.75,23.75,23.65,23.66,273273.0,21.9353,21.9353,21.843,21.8522,273273.0
2018-01-29 11:40:00,23.67,23.72,23.67,23.71,123133.0,21.8614,21.9076,21.8614,21.8984,123133.0
2018-01-29 11:45:00,23.71,23.77,23.71,23.77,93405.0,21.8984,21.9538,21.8984,21.9538,93405.0
2018-01-29 11:50:00,23.78,23.81,23.78,23.8,177497.0,21.963,21.9907,21.963,21.9815,177497.0
2018-01-29 11:55:00,23.79,23.79,23.76,23.77,53640.0,21.9723,21.9723,21.9446,21.9538,53640.0
2018-01-29 12:00:00,23.77,23.79,23.76,23.77,103442.0,21.9538,21.9723,21.9446,21.9538,103442.0
2018-01-29 12:05:00,23.78,23.8,23.75,23.75,46591.0,21.963,21.9815,21.9353,21.9353,46591.0
2018-01-29 12:10:00,23.75,23.75,23.72,23.72,117244.0,21.9353,21.9353,21.9076,21.9076,117244.0
2018-01-29 12:15:00,23.72,23.76,23.71,23.76,63500.0,21.9076,21.9446,21.8984,21.9446,63500.0
2018-01-29 12:20:00,23.76,23.76,23.74,23.75,62773.0,21.9446,21.9446,21.9261,21.9353,62773.0
2018-01-29 12:25:00,23.76,23.8,23.75,23.8,76571.0,21.9446,21.9815,21.9353,21.9815,76571.0
2018-01-29 12:30:00,23.8,23.8,23.76,23.76,38515.0,21.9815,21.9815,21.9446,21.9446,38515.0
2018-01-29 12:35:00,23.76,23.76,23.71,23.72,45402.0,21.9446,21.9446,21.8984,21.9076,45402.0
2018-01-29 12:40:00,23.72,23.73,23.69,23.73,82341.0,21.9076,21.9168,21.8799,21.9168,82341.0
2018-01-29 12:45:00,23.73,23.75,23.72,23.73,101535.0,21.9168,21.9353,21.9076,21.9168,101535.0
2018-01-29 12:50:00,23.73,23.74,23.72,23.73,41647.0,21.9168,21.9261,21.9076,21.9168,41647.0
2018-01-29 12:55:00,23.73,23.75,23.72,23.75,33000.0,21.9168,21.9353,21.9076,21.9353,33000.0
2018-01-29 13:00:00,23.76,23.78,23.74,23.75,38541.0,21.9446,21.963,21.9261,21.9353,38541.0
2018-01-29 13:05:00,23.74,23.77,23.74,23.77,48269.0,21.9261,21.9538,21.9261,21.9538,48269.0
2018-01-29 13:10:00,23.77,23.8,23.76,23.77,65213.0,21.9538,21.9815,21.9446,21.9538,65213.0
2018-01-29 13:15:00,23.77,23.79,23.77,23.77,58494.0,21.9538,21.9723,21.9538,21.9538,58494.0
2018-01-29 13:20:00,23.76,23.76,23.73,23.75,54539.0,21.9446,21.9446,21.9168,21.9353,54539.0
2018-01-29 13:25:00,23.75,23.76,23.74,23.76,36442.0,21.9353,21.9446,21.9261,21.9446,36442.0
2018-01-29 13:30:00,23.76,23.82,23.76,23.76,73879.0,21.9446,22.0,21.9446,21.9446,73879.0
2018-01-29 13:35:00,23.76,23.77,23.76,23.76,53793.0,21.9446,21.9538,21.9446,21.9446,53793.0
2018-01-29 13:40:00,23.76,23.8,23.75,23.79,65634.0,21.9446,21.9815,21.9353,21.9723,65634.0
2018-01-29 13:45:00,23.78,23.81,23.78,23.78,48945.0,21.963,21.9907,21.963,21.963,48945.0
2018-01-29 13:50:00,23.77,23.81,23.76,23.78,89285.0,21.9538,21.9907,21.9446,21.963,89285.0
2018-01-29 13:55:00,23.78,23.79,23.77,23.77,37736.0,21.963,21.9723,21.9538,21.9538,37736.0
2018-01-29 14:00:00,23.77,23.81,23.77,23.78,64828.0,21.9538,21.9907,21.9538,21.963,64828.0
2018-01-29 14:05:00,23.77,23.77,23.74,23.74,40002.0,21.9538,21.9538,21.9261,21.9261,40002.0
2018-01-29 14:10:00,23.74,23.82,23.74,23.81,80251.0,21.9261,22.0,21.9261,21.9907,80251.0
2018-01-29 14:15:00,23.81,23.84,23.77,23.8,78290.0,21.9907,22.0184,21.9538,21.9815,78290.0
2018-01-29 14:20:00,23.79,23.8,23.75,23.78,89839.0,21.9723,21.9815,21.9353,21.963,89839.0
2018-01-29 14:25:00,23.78,23.78,23.76,23.77,60992.0,21.963,21.963,21.9446,21.9538,60992.0
2018-01-29 14:30:00,23.78,23.78,23.77,23.77,16805.0,21.963,21.963,21.9538,21.9538,16805.0
2018-01-29 14:35:00,23.77,23.8,23.76,23.78,91157.0,21.9538,21.9815,21.9446,21.963,91157.0
2018-01-29 14:40:00,23.77,23.77,23.76,23.76,32827.0,21.9538,21.9538,21.9446,21.9446,32827.0
2018-01-29 14:45:00,23.76,23.77,23.74,23.77,75357.0,21.9446,21.9538,21.9261,21.9538,75357.0
2018-01-29 14:50:00,23.77,23.78,23.75,23.77,52470.0,21.9538,21.963,21.9353,21.9538,52470.0
2018-01-29 14:55:00,23.78,23.79,23.75,23.75,94426.0,21.963,21.9723,21.9353,21.9353,94426.0
2018-01-29 15:00:00,23.76,23.77,23.75,23.76,37685.0,21.9446,21.9538,21.9353,21.9446,37685.0
2018-01-29 15:05:00,23.75,23.75,23.7,23.73,98540.0,21.9353,21.9353,21.8891,21.9168,98540.0
2018-01-29 15:10:00,23.73,23.74,23.7,23.7,48052.0,21.9168,21.9261,21.8891,21.8891,48052.0
2018-01-29 15:15:00,23.7,23.73,23.7,23.7,132358.0,21.8891,21.9168,21.8891,21.8891,132358.0
2018-01-29 15:20:00,23.7,23.7,23.65,23.65,43186.0,21.8891,21.8891,21.843,21.843,43186.0
2018-01-29 15:25:00,23.66,23.68,23.65,23.67,214613.0,21.8522,21.8707,21.843,21.8614,214613.0
2018-01-29 15:30:00,23.66,23.66,23.64,23.65,156278.0,21.8522,21.8522,21.8337,21.843,156278.0
2018-01-29 15:35:00,23.65,23.65,23.61,23.64,250748.0,21.843,21.843,21.806,21.8337,250748.0
2018-01-29 15:40:00,23.63,23.65,23.6,23.64,221028.0,21.8245,21.843,21.7968,21.8337,221028.0
2018-01-29 15:45:00,23.63,23.63,23.58,23.59,221107.0,21.8245,21.8245,21.7783,21.7875,221107.0
2018-01-29 15:50:00,23.59,23.63,23.58,23.6,319325.0,21.7875,21.8245,21.7783,21.7968,319325.0
2018-01-29 15:55:00,23.6,23.68,23.6,23.67,809939.0,21.7968,21.8707,21.7968,21.8614,809939.0
2018-01-30 09:30:00,23.8,23.86,23.74,23.84,246376.0,21.9815,22.0369,21.9261,22.0184,246376.0
2018-01-30 09:35:00,23.85,23.85,23.72,23.75,272034.0,22.0277,22.0277,21.9076,21.9353,272034.0
2018-01-30 09:40:00,23.75,23.76,23.7,23.7,314375.0,21.9353,21.9446,21.8891,21.8891,314375.0
2018-01-30 09:45:00,23.7,23.76,23.7,23.71,134813.0,21.8891,21.9446,21.8891,21.8984,134813.0
2018-01-30 09:50:00,23.71,23.73,23.68,23.69,130814.0,21.8984,21.9168,21.8707,21.8799,130814.0
2018-01-30 09:55:00,23.68,23.7,23.64,23.64,135632.0,21.8707,21.8891,21.8337,21.8337,135632.0
2018-01-30 10:00:00,23.65,23.67,23.55,23.57,230677.0,21.843,21.8614,21.7506,21.7691,230677.0
2018-01-30 10:05:00,23.57,23.59,23.55,23.56,157353.0,21.7691,21.7875,21.7506,21.7598,157353.0
2018-01-30 10:10:00,23.55,23.62,23.55,23.62,118955.0,21.7506,21.8153,21.7506,21.8153,118955.0
2018-01-30 10:15:00,23.63,23.67,23.61,23.66,130512.0,21.8245,21.8614,21.806,21.8522,130512.0
2018-01-30 10:20:00,23.67,23.71,23.67,23.67,83498.0,21.8614,21.8984,21.8614,21.8614,83498.0
2018-01-30 10:25:00,23.67,23.67,23.62,23.65,56165.0,21.8614,21.8614,21.8153,21.843,56165.0
2018-01-30 10:30:00,23.64,23.64,23.61,23.62,49424.0,21.8337,21.8337,21.806,21.8153,49424.0
2018-01-30 10:35:00,23.61,23.62,23.59,23.61,77313.0,21.806,21.8153,21.7875,21.806,77313.0
2018-01-30 10:40:00,23.61,23.63,23.55,23.55,41222.0,21.806,21.8245,21.7506,21.7506,41222.0
2018-01-30 10:45:00,23.56,23.57,23.53,23.57,140337.0,21.7598,21.7691,21.7321,21.7691,140337.0
2018-01-30 10:50:00,23.58,23.61,23.58,23.6,33522.0,21.7783,21.806,21.7783,21.7968,33522.0
2018-01-30 10:55:00,23.6,23.6,23.53,23.54,87638.0,21.7968,21.7968,21.7321,21.7414,87638.0
2018-01-30 11:00:00,23.54,23.57,23.54,23.54,39928.0,21.7414,21.7691,21.7414,21.7414,39928.0
2018-01-30 11:05:00,23.54,23.54,23.51,23.52,55521.0,21.7414,21.7414,21.7137,21.7229,55521.0
2018-01-30 11:10:00,23.52,23.53,23.49,23.49,68365.0,21.7229,21.7321,21.6952,21.6952,68365.0
2018-01-30 11:15:00,23.5,23.5,23.46,23.48,27944.0,21.7044,21.7044,21.6675,21.6859,27944.0
2018-01-30 11:20:00,23.47,23.47,23.44,23.44,95381.0,21.6767,21.6767,21.649,21.649,95381.0
2018-01-30 11:25:00,23.44,23.44,23.4,23.4,48801.0,21.649,21.649,21.6121,21.6121,48801.0
2018-01-30 11:30:00,23.41,23.48,23.41,23.48,80109.0,21.6213,21.6859,21.6213,21.6859,80109.0
2018-01-30 11:35:00,23.48,23.48,23.44,23.44,86984.0,21.6859,21.6859,21.649,21.649,86984.0
2018-01-30 11:40:00,23.44,23.45,23.42,23.44,129169.0,21.649,21.6582,21.6305,21.649,129169.0
2018-01-30 11:45:00,23.45,23.45,23.42,23.42,92966.0,21.6582,21.6582,21.6305,21.6305,92966.0
2018-01-30 11:50:00,23.42,23.44,23.42,23.43,12316.0,21.6305,21.649,21.6305,21.6398,12316.0
2018-01-30 11:55:00,23.43,23.43,23.35,23.37,154616.0,21.6398,21.6398,21.5659,21.5844,154616.0
2018-01-30 12:00:00,23.37,23.47,23.37,23.47,70885.0,21.5844,21.6767,21.5844,21.6767,70885.0
2018-01-30 12:05:00,23.47,23.54,23.47,23.52,50542.0,21.6767,21.7414,21.6767,21.7229,50542.0
2018-01-30 12:10:00,23.52,23.53,23.5,23.5,61040.0,21.7229,21.7321,21.7044,21.7044,61040.0
2018-01-30 12:15:00,23.49,23.5,23.47,23.47,30691.0,21.6952,21.7044,21.6767,21.6767,30691.0
2018-01-30 12:20:00,23.47,23.48,23.45,23.48,24500.0,21.6767,21.6859,21.6582,21.6859,24500.0
2018-01-30 12:25:00,23.48,23.48,23.43,23.44,15200.0,21.6859,21.6859,21.6398,21.649,15200.0
2018-01-30 12:30:00,23.44,23.44,23.4,23.43,62279.0,21.649,21.649,21.6121,21.6398,62279.0
2018-01-30 12:35:00,23.43,23.43,23.42,23.43,14044.0,21.6398,21.6398,21.6305,21.6398,14044.0
2018-01-30 12:40:00,23.42,23.42,23.41,23.42,17600.0,21.6305,21.6305,21.6213,21.6305,17600.0
2018-01-30 12:45:00,23.42,23.42,23.39,23.39,13968.0,21.6305,21.6305,21.6028,21.6028,13968.0
2018-01-30 12:50:00,23.39,23.42,23.39,23.42,18924.0,21.6028,21.6305,21.6028,21.6305,18924.0
2018-01-30 12:55:00,23.43,23.44,23.42,23.44,55902.0,21.6398,21.649,21.6305,21.649,55902.0
2018-01-30 13:00:00,23.44,23.44,23.42,23.44,72534.0,21.649,21.649,21.6305,21.649,72534.0
2018-01-30 13:05:00,23.43,23.43,23.4,23.4,27553.0,21.6398,21.6398,21.6121,21.6121,27553.0
2018-01-30 13:10:00,23.39,23.4,23.38,23.38,15708.0,21.6028,21.6121,21.5936,21.5936,15708.0
2018-01-30 13:15:00,23.38,23.4,23.38,23.38,9200.0,21.5936,21.6121,21.5936,21.5936,9200.0
2018-01-30 13:20:00,23.38,23.39,23.35,23.35,60155.0,21.5936,21.6028,21.5659,21.5659,60155.0
2018-01-30 13:25:00,23.35,23.35,23.34,23.35,34362.0,21.5659,21.5659,21.5566,21.5659,34362.0
2018-01-30 13:30:00,23.35,23.41,23.34,23.41,66032.0,21.5659,21.6213,21.5566,21.6213,66032.0
2018-01-30 13:35:00,23.4,23.43,23.39,23.41,210518.0,21.6121,21.6398,21.6028,21.6213,210518.0
2018-01-30 13:40:00,23.42,23.43,23.41,23.42,39610.0,21.6305,21.6398,21.6213,21.6305,39610.0
2018-01-30 13:45:00,23.41,23.41,23.37,23.38,41411.0,21.6213,21.6213,21.5844,21.5936,41411.0
2018-01-30 13:50:00,23.38,23.45,23.38,23.45,35894.0,21.5936,21.6582,21.5936,21.6582,35894.0
2018-01-30 13:55:00,23.45,23.46,23.43,23.45,29134.0,21.6582,21.6675,21.6398,21.6582,29134.0
2018-01-30 14:00:00,23.45,23.48,23.44,23.44,36515.0,21.6582,21.6859,21.649,21.649,36515.0
2018-01-30 14:05:00,23.44,23.44,23.41,23.42,33961.0,21.649,21.649,21.6213,21.6305,33961.0
2018-01-30 14:10:00,23.42,23.42,23.41,23.42,40261.0,21.6305,21.6305,21.6213,21.6305,40261.0
2018-01-30 14:15:00,23.42,23.47,23.42,23.45,80264.0,21.6305,21.6767,21.6305,21.6582,80264.0
2018-01-30 14:20:00,23.45,23.48,23.45,23.48,59134.0,21.6582,21.6859,21.6582,21.6859,59134.0
2018-01-30 14:25:00,23.48,23.48,23.43,23.46,30742.0,21.6859,21.6859,21.6398,21.6675,30742.0
2018-01-30 14:30:00,23.46,23.46,23.42,23.42,20649.0,21.6675,21.6675,21.6305,21.6305,20649.0
2018-01-30 14:35:00,23.43,23.44,23.43,23.43,20462.0,21.6398,21.649,21.6398,21.6398,20462.0
2018-01-30 14:40:00,23.43,23.44,23.42,23.43,51656.0,21.6398,21.649,21.6305,21.6398,51656.0
2018-01-30 14:45:00,23.43,23.47,23.43,23.47,33700.0,21.6398,21.6767,21.6398,21.6767,33700.0
2018-01-30 14:50:00,23.47,23.52,23.44,23.51,72137.0,21.6767,21.7229,21.649,21.7137,72137.0
2018-01-30 14:55:00,23.51,23.58,23.49,23.58,105291.0,21.7137,21.7783,21.6952,21.7783,105291.0
2018-01-30 15:00:00,23.58,23.59,23.55,23.55,60159.0,21.7783,21.7875,21.7506,21.7506,60159.0
2018-01-30 15:05:00,23.56,23.56,23.52,23.55,60738.0,21.7598,21.7598,21.7229,21.7506,60738.0
2018-01-30 15:10:00,23.55,23.55,23.5,23.54,42614.0,21.7506,21.7506,21.7044,21.7414,42614.0
2018-01-30 15:15:00,23.55,23.55,23.49,23.49,35132.0,21.7506,21.7506,21.6952,21.6952,35132.0
2018-01-30 15:20:00,23.5,23.51,23.49,23.51,40439.0,21.7044,21.7137,21.6952,21.7137,40439.0
2018-01-30 15:25:00,23.51,23.51,23.47,23.48,106969.0,21.7137,21.7137,21.6767,21.6859,106969.0
2018-01-30 15:30:00,23.48,23.49,23.46,23.47,43173.0,21.6859,21.6952,21.6675,21.6767,43173.0
2018-01-30 15:35:00,23.47,23.5,23.45,23.49,86131.0,21.6767,21.7044,21.6582,21.6952,86131.0
2018-01-30 15:40:00,23.49,23.49,23.43,23.48,141769.0,21.6952,21.6952,21.6398,21.6859,141769.0
2018-01-30 15:45:00,23.48,23.48,23.44,23.45,169912.0,21.6859,21.6859,21.649,21.6582,169912.0
2018-01-30 15:50:00,23.45,23.46,23.43,23.44,118512.0,21.6582,21.6675,21.6398,21.649,118512.0
2018-01-30 15:55:00,23.44,23.48,23.43,23.47,636428.0,21.649,21.6859,21.6398,21.6767,636428.0
2018-01-31 09:30:00,23.67,23.67,23.54,23.56,260043.0,21.8614,21.8614,21.7414,21.7598,260043.0
2018-01-31 09:35:00,23.54,23.56,23.52,23.55,196010.0,21.7414,21.7598,21.7229,21.7506,196010.0
2018-01-31 09:40:00,23.56,23.58,23.55,23.58,194462.0,21.7598,21.7783,21.7506,21.7783,194462.0
2018-01-31 09:45:00,23.57,23.61,23.56,23.61,213646.0,21.7691,21.806,21.7598,21.806,213646.0
2018-01-31 09:50:00,23.61,23.63,23.58,23.62,59013.0,21.806,21.8245,21.7783,21.8153,59013.0
2018-01-31 09:55:00,23.62,23.64,23.6,23.62,69896.0,21.8153,21.8337,21.7968,21.8153,69896.0
2018-01-31 10:00:00,23.62,23.65,23.6,23.6,53379.0,21.8153,21.843,21.7968,21.7968,53379.0
2018-01-31 10:05:00,23.61,23.64,23.6,23.63,49463.0,21.806,21.8337,21.7968,21.8245,49463.0
2018-01-31 10:10:00,23.63,23.69,23.63,23.69,209612.0,21.8245,21.8799,21.8245,21.8799,209612.0
2018-01-31 10:15:00,23.69,23.76,23.67,23.75,91450.0,21.8799,21.9446,21.8614,21.9353,91450.0
2018-01-31 10:20:00,23.75,23.79,23.74,23.74,145457.0,21.9353,21.9723,21.9261,21.9261,145457.0
2018-01-31 10:25:00,23.74,23.76,23.72,23.73,72883.0,21.9261,21.9446,21.9076,21.9168,72883.0
2018-01-31 10:30:00,23.73,23.73,23.67,23.69,76801.0,21.9168,21.9168,21.8614,21.8799,76801.0
2018-01-31 10:35:00,23.7,23.71,23.68,23.71,48452.0,21.8891,21.8984,21.8707,21.8984,48452.0
2018-01-31 10:40:00,23.71,23.71,23.68,23.68,45791.0,21.8984,21.8984,21.8707,21.8707,45791.0
2018-01-31 10:45:00,23.67,23.68,23.64,23.66,41990.0,21.8614,21.8707,21.8337,21.8522,41990.0
2018-01-31 10:50:00,23.65,23.7,23.65,23.69,33075.0,21.843,21.8891,21.843,21.8799,33075.0
2018-01-31 10:55:00,23.69,23.69,23.61,23.62,87036.0,21.8799,21.8799,21.806,21.8153,87036.0
2018-01-31 11:00:00,23.63,23.63,23.59,23.6,56065.0,21.8245,21.8245,21.7875,21.7968,56065.0
2018-01-31 11:05:00,23.6,23.61,23.57,23.61,48256.0,21.7968,21.806,21.7691,21.806,48256.0
2018-01-31 11:10:00,23.61,23.62,23.58,23.58,37009.0,21.806,21.8153,21.7783,21.7783,37009.0
2018-01-31 11:15:00,23.59,23.64,23.59,23.63,27172.0,21.7875,21.8337,21.7875,21.8245,27172.0
2018-01-31 11:20:00,23.62,23.62,23.59,23.6,22603.0,21.8153,21.8153,21.7875,21.7968,22603.0
2018-01-31 11:25:00,23.59,23.59,23.54,23.54,47296.0,21.7875,21.7875,21.7414,21.7414,47296.0
2018-01-31 11:30:00,23.54,23.56,23.53,23.55,37241.0,21.7414,21.7598,21.7321,21.7506,37241.0
2018-01-31 11:35:00,23.55,23.57,23.54,23.56,28513.0,21.7506,21.7691,21.7414,21.7598,28513.0
2018-01-31 11:40:00,23.56,23.56,23.53,23.55,30276.0,21.7598,21.7598,21.7321,21.7506,30276.0
2018-01-31 11:45:00,23.55,23.55,23.53,23.53,13218.0,21.7506,21.7506,21.7321,21.7321,13218.0
2018-01-31 11:50:00,23.53,23.55,23.51,23.55,27578.0,21.7321,21.7506,21.7137,21.7506,27578.0
2018-01-31 11:55:00,23.55,23.58,23.55,23.56,18074.0,21.7506,21.7783,21.7506,21.7598,18074.0
2018-01-31 12:00:00,23.56,23.58,23.55,23.58,26359.0,21.7598,21.7783,21.7506,21.7783,26359.0
2018-01-31 12:05:00,23.58,23.58,23.56,23.57,11300.0,21.7783,21.7783,21.7598,21.7691,11300.0
2018-01-31 12:10:00,23.57,23.57,23.53,23.53,10317.0,21.7691,21.7691,21.7321,21.7321,10317.0
2018-01-31 12:15:00,23.53,23.53,23.48,23.49,65041.0,21.7321,21.7321,21.6859,21.6952,65041.0
2018-01-31 12:20:00,23.49,23.54,23.48,23.54,22656.0,21.6952,21.7414,21.6859,21.7414,22656.0
2018-01-31 12:25:00,23.54,23.54,23.51,23.51,31249.0,21.7414,21.7414,21.7137,21.7137,31249.0
2018-01-31 12:30:00,23.51,23.53,23.51,23.52,17954.0,21.7137,21.7321,21.7137,21.7229,17954.0
2018-01-31 12:35:00,23.51,23.51,23.49,23.49,29747.0,21.7137,21.7137,21.6952,21.6952,29747.0
2018-01-31 12:40:00,23.49,23.49,23.46,23.47,36557.0,21.6952,21.6952,21.6675,21.6767,36557.0
2018-01-31 12:45:00,23.47,23.48,23.46,23.48,49947.0,21.6767,21.6859,21.6675,21.6859,49947.0
2018-01-31 12:50:00,23.48,23.48,23.44,23.47,40611.0,21.6859,21.6859,21.649,21.6767,40611.0
2018-01-31 12:55:00,23.46,23.48,23.45,23.48,11250.0,21.6675,21.6859,21.6582,21.6859,11250.0
2018-01-31 13:00:00,23.48,23.48,23.47,23.48,23154.0,21.6859,21.6859,21.6767,21.6859,23154.0
2018-01-31 13:05:00,23.49,23.52,23.49,23.5,45408.0,21.6952,21.7229,21.6952,21.7044,45408.0
2018-01-31 13:10:00,23.5,23.54,23.5,23.53,32579.0,21.7044,21.7414,21.7044,21.7321,32579.0
2018-01-31 13:15:00,23.52,23.53,23.52,23.53,40039.0,21.7229,21.7321,21.7229,21.7321,40039.0
2018-01-31 13:20:00,23.52,23.53,23.52,23.52,4200.0,21.7229,21.7321,21.7229,21.7229,4200.0
2018-01-31 13:25:00,23.51,23.53,23.5,23.53,15077.0,21.7137,21.7321,21.7044,21.7321,15077.0
2018-01-31 13:30:00,23.54,23.54,23.51,23.53,30561.0,21.7414,21.7414,21.7137,21.7321,30561.0
2018-01-31 13:35:00,23.52,23.55,23.52,23.55,11482.0,21.7229,21.7506,21.7229,21.7506,11482.0
2018-01-31 13:40:00,23.55,23.57,23.55,23.56,17634.0,21.7506,21.7691,21.7506,21.7598,17634.0
2018-01-31 13:45:00,23.56,23.56,23.52,23.54,20800.0,21.7598,21.7598,21.7229,21.7414,20800.0
2018-01-31 13:50:00,23.53,23.57,23.52,23.56,38000.0,21.7321,21.7691,21.7229,21.7598,38000.0
2018-01-31 13:55:00,23.55,23.58,23.55,23.55,22277.0,21.7506,21.7783,21.7506,21.7506,22277.0
2018-01-31 14:00:00,23.55,23.74,23.48,23.62,113088.0,21.7506,21.9261,21.6859,21.8153,113088.0
2018-01-31 14:05:00,23.63,23.69,23.56,23.61,143883.0,21.8245,21.8799,21.7598,21.806,143883.0
2018-01-31 14:10:00,23.6,23.6,23.44,23.46,109433.0,21.7968,21.7968,21.649,21.6675,109433.0
2018-01-31 14:15:00,23.46,23.46,23.28,23.31,410852.0,21.6675,21.6675,21.5012,21.5289,410852.0
2018-01-31 14:20:00,23.3,23.3,23.23,23.29,171418.0,21.5197,21.5197,21.455,21.5105,171418.0
2018-01-31 14:25:00,23.29,23.43,23.28,23.39,429863.0,21.5105,21.6398,21.5012,21.6028,429863.0
2018-01-31 14:30:00,23.39,23.4,23.33,23.35,118250.0,21.6028,21.6121,21.5474,21.5659,118250.0
2018-01-31 14:35:00,23.34,23.44,23.33,23.4,99205.0,21.5566,21.649,21.5474,21.6121,99205.0
2018-01-31 14:40:00,23.4,23.4,23.36,23.36,49936.0,21.6121,21.6121,21.5751,21.5751,49936.0
2018-01-31 14:45:00,23.37,23.37,23.33,23.36,68496.0,21.5844,21.5844,21.5474,21.5751,68496.0
2018-01-31 14:50:00,23.35,23.43,23.35,23.39,118996.0,21.5659,21.6398,21.5659,21.6028,118996.0
2018-01-31 14:55:00,23.4,23.64,23.4,23.62,319855.0,21.6121,21.8337,21.6121,21.8153,319855.0
2018-01-31 15:00:00,23.62,23.67,23.61,23.63,137176.0,21.8153,21.8614,21.806,21.8245,137176.0
2018-01-31 15:05:00,23.63,23.7,23.63,23.68,129974.0,21.8245,21.8891,21.8245,21.8707,129974.0
2018-01-31 15:10:00,23.67,23.72,23.67,23.71,77651.0,21.8614,21.9076,21.8614,21.8984,77651.0
2018-01-31 15:15:00,23.7,23.79,23.7,23.73,195727.0,21.8891,21.9723,21.8891,21.9168,195727.0
2018-01-31 15:20:00,23.74,23.83,23.74,23.8,176815.0,21.9261,22.0092,21.9261,21.9815,176815.0
2018-01-31 15:25:00,23.81,23.83,23.75,23.76,174404.0,21.9907,22.0092,21.9353,21.9446,174404.0
2018-01-31 15:30:00,23.76,23.81,23.76,23.8,140327.0,21.9446,21.9907,21.9446,21.9815,140327.0
2018-01-31 15:35:00,23.79,23.81,23.75,23.75,168846.0,21.9723,21.9907,21.9353,21.9353,168846.0
2018-01-31 15:40:00,23.75,23.78,23.75,23.78,121216.0,21.9353,21.963,21.9353,21.963,121216.0
2018-01-31 15:45:00,23.78,23.81,23.77,23.79,221059.0,21.963,21.9907,21.9538,21.9723,221059.0
2018-01-31 15:50:00,23.79,23.8,23.74,23.74,335526.0,21.9723,21.9815,21.9261,21.9261,335526.0
2018-01-31 15:55:00,23.74,23.77,23.7,23.75,1406160.0,21.9261,21.9538,21.8891,21.9353,1406160.0
2018-02-01 09:30:00,23.57,23.57,23.46,23.51,268871.0,21.7691,21.7691,21.6675,21.7137,268871.0
2018-02-01 09:35:00,23.51,23.66,23.51,23.65,169301.0,21.7137,21.8522,21.7137,21.843,169301.0
2018-02-01 09:40:00,23.66,23.8,23.64,23.77,253350.0,21.8522,21.9815,21.8337,21.9538,253350.0
2018-02-01 09:45:00,23.77,23.81,23.68,23.69,152366.0,21.9538,21.9907,21.8707,21.8799,152366.0
2018-02-01 09:50:00,23.69,23.69,23.63,23.65,112239.0,21.8799,21.8799,21.8245,21.843,112239.0
2018-02-01 09:55:00,23.66,23.7,23.64,23.64,158674.0,21.8522,21.8891,21.8337,21.8337,158674.0
2018-02-01 10:00:00,23.63,23.65,23.59,23.65,288872.0,21.8245,21.843,21.7875,21.843,288872.0
2018-02-01 10:05:00,23.65,23.72,23.65,23.7,95203.0,21.843,21.9076,21.843,21.8891,95203.0
2018-02-01 10:10:00,23.69,23.71,23.64,23.67,56018.0,21.8799,21.8984,21.8337,21.8614,56018.0
2018-02-01 10:15:00,23.67,23.68,23.64,23.67,36171.0,21.8614,21.8707,21.8337,21.8614,36171.0
2018-02-01 10:20:00,23.66,23.69,23.64,23.68,111575.0,21.8522,21.8799,21.8337,21.8707,111575.0
2018-02-01 10:25:00,23.67,23.69,23.62,23.62,92610.0,21.8614,21.8799,21.8153,21.8153,92610.0
2018-02-01 10:30:00,23.63,23.65,23.63,23.65,46000.0,21.8245,21.843,21.8245,21.843,46000.0
2018-02-01 10:35:00,23.64,23.67,23.64,23.66,23199.0,21.8337,21.8614,21.8337,21.8522,23199.0
2018-02-01 10:40:00,23.66,23.69,23.64,23.64,49329.0,21.8522,21.8799,21.8337,21.8337,49329.0
2018-02-01 10:45:00,23.64,23.64,23.6,23.62,32921.0,21.8337,21.8337,21.7968,21.8153,32921.0
2018-02-01 10:50:00,23.62,23.63,23.56,23.59,51319.0,21.8153,21.8245,21.7598,21.7875,51319.0
2018-02-01 10:55:00,23.59,23.59,23.56,23.57,47549.0,21.7875,21.7875,21.7598,21.7691,47549.0
2018-02-01 11:00:00,23.58,23.58,23.5,23.5,118874.0,21.7783,21.7783,21.7044,21.7044,118874.0
2018-02-01 11:05:00,23.5,23.55,23.5,23.55,62729.0,21.7044,21.7506,21.7044,21.7506,62729.0
2018-02-01 11:10:00,23.55,23.6,23.55,23.6,73901.0,21.7506,21.7968,21.7506,21.7968,73901.0
2018-02-01 11:15:00,23.61,23.62,23.53,23.53,42654.0,21.806,21.8153,21.7321,21.7321,42654.0
2018-02-01 11:20:00,23.53,23.53,23.49,23.51,59719.0,21.7321,21.7321,21.6952,21.7137,59719.0
2018-02-01 11:25:00,23.51,23.51,23.49,23.5,37070.0,21.7137,21.7137,21.6952,21.7044,37070.0
2018-02-01 11:30:00,23.5,23.55,23.5,23.55,25736.0,21.7044,21.7506,21.7044,21.7506,25736.0
2018-02-01 11:35:00,23.55,23.58,23.55,23.58,26789.0,21.7506,21.7783,21.7506,21.7783,26789.0
2018-02-01 11:40:00,23.57,23.64,23.57,23.64,50105.0,21.7691,21.8337,21.7691,21.8337,50105.0
2018-02-01 11:45:00,23.64,23.65,23.58,23.58,64772.0,21.8337,21.843,21.7783,21.7783,64772.0
2018-02-01 11:50:00,23.57,23.6,23.57,23.6,19608.0,21.7691,21.7968,21.7691,21.7968,19608.0
2018-02-01 11:55:00,23.6,23.61,23.58,23.58,29911.0,21.7968,21.806,21.7783,21.7783,29911.0
2018-02-01 12:00:00,23.58,23.59,23.57,23.57,53173.0,21.7783,21.7875,21.7691,21.7691,53173.0
2018-02-01 12:05:00,23.57,23.57,23.52,23.55,50374.0,21.7691,21.7691,21.7229,21.7506,50374.0
2018-02-01 12:10:00,23.55,23.58,23.55,23.58,16276.0,21.7506,21.7783,21.7506,21.7783,16276.0
2018-02-01 12:15:00,23.58,23.58,23.56,23.58,6800.0,21.7783,21.7783,21.7598,21.7783,6800.0
2018-02-01 12:20:00,23.58,23.58,23.55,23.55,18437.0,21.7783,21.7783,21.7506,21.7506,18437.0
2018-02-01 12:25:00,23.56,23.56,23.54,23.56,7410.0,21.7598,21.7598,21.7414,21.7598,7410.0
2018-02-01 12:30:00,23.56,23.56,23.54,23.55,14687.0,21.7598,21.7598,21.7414,21.7506,14687.0
2018-02-01 12:35:00,23.54,23.54,23.5,23.53,50734.0,21.7414,21.7414,21.7044,21.7321,50734.0
2018-02-01 12:40:00,23.53,23.53,23.5,23.5,9353.0,21.7321,21.7321,21.7044,21.7044,9353.0
2018-02-01 12:45:00,23.5,23.53,23.5,23.52,34052.0,21.7044,21.7321,21.7044,21.7229,34052.0
2018-02-01 12:50:00,23.52,23.52,23.5,23.5,13580.0,21.7229,21.7229,21.7044,21.7044,13580.0
2018-02-01 12:55:00,23.49,23.5,23.45,23.47,193567.0,21.6952,21.7044,21.6582,21.6767,193567.0
2018-02-01 13:00:00,23.48,23.5,23.46,23.5,83048.0,21.6859,21.7044,21.6675,21.7044,83048.0
2018-02-01 13:05:00,23.5,23.55,23.5,23.54,48055.0,21.7044,21.7506,21.7044,21.7414,48055.0
2018-02-01 13:10:00,23.54,23.56,23.54,23.55,55453.0,21.7414,21.7598,21.7414,21.7506,55453.0
2018-02-01 13:15:00,23.54,23.58,23.54,23.57,23657.0,21.7414,21.7783,21.7414,21.7691,23657.0
2018-02-01 13:20:00,23.56,23.58,23.56,23.58,20228.0,21.7598,21.7783,21.7598,21.7783,20228.0
2018-02-01 13:25:00,23.58,23.6,23.57,23.59,44588.0,21.7783,21.7968,21.7691,21.7875,44588.0
2018-02-01 13:30:00,23.6,23.62,23.58,23.6,18020.0,21.7968,21.8153,21.7783,21.7968,18020.0
2018-02-01 13:35:00,23.6,23.6,23.6,23.6,12139.0,21.7968,21.7968,21.7968,21.7968,12139.0
2018-02-01 13:40:00,23.59,23.65,23.59,23.64,37882.0,21.7875,21.843,21.7875,21.8337,37882.0
2018-02-01 13:45:00,23.63,23.64,23.62,23.64,48510.0,21.8245,21.8337,21.8153,21.8337,48510.0
2018-02-01 13:50:00,23.64,23.64,23.61,23.61,67452.0,21.8337,21.8337,21.806,21.806,67452.0
2018-02-01 13:55:00,23.6,23.62,23.6,23.6,33233.0,21.7968,21.8153,21.7968,21.7968,33233.0
2018-02-01 14:00:00,23.59,23.59,23.58,23.58,25481.0,21.7875,21.7875,21.7783,21.7783,25481.0
2018-02-01 14:05:00,23.59,23.59,23.58,23.58,16957.0,21.7875,21.7875,21.7783,21.7783,16957.0
2018-02-01 14:10:00,23.58,23.58,23.54,23.55,20124.0,21.7783,21.7783,21.7414,21.7506,20124.0
2018-02-01 14:15:00,23.54,23.55,23.53,23.54,16186.0,21.7414,21.7506,21.7321,21.7414,16186.0
2018-02-01 14:20:00,23.54,23.54,23.52,23.54,45676.0,21.7414,21.7414,21.7229,21.7414,45676.0
2018-02-01 14:25:00,23.54,23.59,23.54,23.58,61868.0,21.7414,21.7875,21.7414,21.7783,61868.0
2018-02-01 14:30:00,23.58,23.58,23.53,23.53,48432.0,21.7783,21.7783,21.7321,21.7321,48432.0
2018-02-01 14:35:00,23.54,23.59,23.53,23.58,48535.0,21.7414,21.7875,21.7321,21.7783,48535.0
2018-02-01 14:40:00,23.59,23.59,23.54,23.54,57522.0,21.7875,21.7875,21.7414,21.7414,57522.0
2018-02-01 14:45:00,23.54,23.58,23.54,23.57,67611.0,21.7414,21.7783,21.7414,21.7691,67611.0
2018-02-01 14:50:00,23.57,23.57,23.55,23.55,9563.0,21.7691,21.7691,21.7506,21.7506,9563.0
2018-02-01 14:55:00,23.56,23.6,23.55,23.6,51357.0,21.7598,21.7968,21.7506,21.7968,51357.0
2018-02-01 15:00:00,23.61,23.74,23.6,23.72,560003.0,21.806,21.9261,21.7968,21.9076,560003.0
2018-02-01 15:05:00,23.72,23.74,23.7,23.71,139379.0,21.9076,21.9261,21.8891,21.8984,139379.0
2018-02-01 15:10:00,23.71,23.71,23.67,23.7,74735.0,21.8984,21.8984,21.8614,21.8891,74735.0
2018-02-01 15:15:00,23.69,23.73,23.66,23.71,108013.0,21.8799,21.9168,21.8522,21.8984,108013.0
2018-02-01 15:20:00,23.7,23.72,23.69,23.7,27299.0,21.8891,21.9076,21.8799,21.8891,27299.0
2018-02-01 15:25:00,23.71,23.75,23.71,23.71,89031.0,21.8984,21.9353,21.8984,21.8984,89031.0
2018-02-01 15:30:00,23.71,23.74,23.7,23.72,112958.0,21.8984,21.9261,21.8891,21.9076,112958.0
2018-02-01 15:35:00,23.72,23.73,23.69,23.69,137501.0,21.9076,21.9168,21.8799,21.8799,137501.0
2018-02-01 15:40:00,23.69,23.71,23.66,23.7,85818.0,21.8799,21.8984,21.8522,21.8891,85818.0
2018-02-01 15:45:00,23.7,23.72,23.7,23.71,119536.0,21.8891,21.9076,21.8891,21.8984,119536.0
2018-02-01 15:50:00,23.7,23.71,23.68,23.7,130419.0,21.8891,21.8984,21.8707,21.8891,130419.0
2018-02-01 15:55:00,23.7,23.72,23.68,23.71,684497.0,21.8891,21.9076,21.8707,21.8984,684497.0
2018-02-02 09:30:00,23.38,23.39,23.28,23.31,231193.0,21.5936,21.6028,21.5012,21.5289,231193.0
2018-02-02 09:35:00,23.31,23.31,23.22,23.28,449251.0,21.5289,21.5289,21.4458,21.5012,449251.0
2018-02-02 09:40:00,23.28,23.3,23.25,23.25,196590.0,21.5012,21.5197,21.4735,21.4735,196590.0
2018-02-02 09:45:00,23.24,23.24,23.2,23.23,222230.0,21.4643,21.4643,21.4273,21.455,222230.0
2018-02-02 09:50:00,23.24,23.24,23.13,23.16,347383.0,21.4643,21.4643,21.3627,21.3904,347383.0
2018-02-02 09:55:00,23.16,23.17,23.08,23.08,343352.0,21.3904,21.3996,21.3165,21.3165,343352.0
2018-02-02 10:00:00,23.09,23.09,23.03,23.08,664295.0,21.3257,21.3257,21.2703,21.3165,664295.0
2018-02-02 10:05:00,23.08,23.11,23.01,23.01,420129.0,21.3165,21.3442,21.2519,21.2519,420129.0
2018-02-02 10:10:00,23.01,23.01,22.94,23.0,413416.0,21.2519,21.2519,21.1872,21.2426,413416.0
2018-02-02 10:15:00,23.0,23.08,22.99,23.07,187539.0,21.2426,21.3165,21.2334,21.3073,187539.0
2018-02-02 10:20:00,23.06,23.1,23.05,23.08,231692.0,21.298,21.335,21.2888,21.3165,231692.0
2018-02-02 10:25:00,23.08,23.09,23.05,23.09,102548.0,21.3165,21.3257,21.2888,21.3257,102548.0
2018-02-02 10:30:00,23.09,23.11,23.02,23.03,89147.0,21.3257,21.3442,21.2611,21.2703,89147.0
2018-02-02 10:35:00,23.02,23.04,22.99,23.0,108918.0,21.2611,21.2796,21.2334,21.2426,108918.0
2018-02-02 10:40:00,23.0,23.05,22.99,23.05,33053.0,21.2426,21.2888,21.2334,21.2888,33053.0
2018-02-02 10:45:00,23.04,23.1,23.01,23.1,64494.0,21.2796,21.335,21.2519,21.335,64494.0
2018-02-02 10:50:00,23.11,23.16,23.11,23.15,73816.0,21.3442,21.3904,21.3442,21.3812,73816.0
2018-02-02 10:55:00,23.15,23.18,23.14,23.18,126830.0,21.3812,21.4089,21.3719,21.4089,126830.0
2018-02-02 11:00:00,23.18,23.18,23.13,23.13,162451.0,21.4089,21.4089,21.3627,21.3627,162451.0
2018-02-02 11:05:00,23.14,23.14,23.09,23.12,99927.0,21.3719,21.3719,21.3257,21.3535,99927.0
2018-02-02 11:10:00,23.13,23.14,23.1,23.13,319230.0,21.3627,21.3719,21.335,21.3627,319230.0
2018-02-02 11:15:00,23.12,23.12,23.04,23.06,116484.0,21.3535,21.3535,21.2796,21.298,116484.0
2018-02-02 11:20:00,23.06,23.09,23.03,23.07,94544.0,21.298,21.3257,21.2703,21.3073,94544.0
2018-02-02 11:25:00,23.06,23.09,23.06,23.07,65348.0,21.298,21.3257,21.298,21.3073,65348.0
2018-02-02 11:30:00,23.07,23.1,23.07,23.08,94397.0,21.3073,21.335,21.3073,21.3165,94397.0
2018-02-02 11:35:00,23.08,23.11,23.08,23.1,88203.0,21.3165,21.3442,21.3165,21.335,88203.0
2018-02-02 11:40:00,23.11,23.12,23.08,23.09,45058.0,21.3442,21.3535,21.3165,21.3257,45058.0
2018-02-02 11:45:00,23.09,23.15,23.09,23.13,60444.0,21.3257,21.3812,21.3257,21.3627,60444.0
2018-02-02 11:50:00,23.13,23.17,23.13,23.17,33227.0,21.3627,21.3996,21.3627,21.3996,33227.0
2018-02-02 11:55:00,23.16,23.16,23.08,23.09,54091.0,21.3904,21.3904,21.3165,21.3257,54091.0
2018-02-02 12:00:00,23.09,23.13,23.09,23.12,59878.0,21.3257,21.3627,21.3257,21.3535,59878.0
2018-02-02 12:05:00,23.13,23.15,23.11,23.15,88332.0,21.3627,21.3812,21.3442,21.3812,88332.0
2018-02-02 12:10:00,23.16,23.2,23.15,23.18,138109.0,21.3904,21.4273,21.3812,21.4089,138109.0
2018-02-02 12:15:00,23.17,23.2,23.17,23.19,176073.0,21.3996,21.4273,21.3996,21.4181,176073.0
2018-02-02 12:20:00,23.2,23.3,23.19,23.28,130018.0,21.4273,21.5197,21.4181,21.5012,130018.0
2018-02-02 12:25:00,23.28,23.33,23.28,23.31,139167.0,21.5012,21.5474,21.5012,21.5289,139167.0
2018-02-02 12:30:00,23.28,23.28,23.23,23.23,121353.0,21.5012,21.5012,21.455,21.455,121353.0
2018-02-02 12:35:00,23.23,23.28,23.23,23.26,121456.0,21.455,21.5012,21.455,21.4828,121456.0
2018-02-02 12:40:00,23.26,23.28,23.25,23.25,72286.0,21.4828,21.5012,21.4735,21.4735,72286.0
2018-02-02 12:45:00,23.25,23.26,23.23,23.25,104605.0,21.4735,21.4828,21.455,21.4735,104605.0
2018-02-02 12:50:00,23.25,23.26,23.22,23.22,74450.0,21.4735,21.4828,21.4458,21.4458,74450.0
2018-02-02 12:55:00,23.22,23.24,23.18,23.18,65229.0,21.4458,21.4643,21.4089,21.4089,65229.0
2018-02-02 13:00:00,23.18,23.21,23.16,23.16,132925.0,21.4089,21.4366,21.3904,21.3904,132925.0
2018-02-02 13:05:00,23.16,23.26,23.15,23.26,152048.0,21.3904,21.4828,21.3812,21.4828,152048.0
2018-02-02 13:10:00,23.26,23.26,23.2,23.2,152149.0,21.4828,21.4828,21.4273,21.4273,152149.0
2018-02-02 13:15:00,23.2,23.22,23.19,23.19,101013.0,21.4273,21.4458,21.4181,21.4181,101013.0
2018-02-02 13:20:00,23.19,23.19,23.15,23.15,74978.0,21.4181,21.4181,21.3812,21.3812,74978.0
2018-02-02 13:25:00,23.16,23.17,23.14,23.14,94741.0,21.3904,21.3996,21.3719,21.3719,94741.0
2018-02-02 13:30:00,23.14,23.22,23.14,23.21,100749.0,21.3719,21.4458,21.3719,21.4366,100749.0
2018-02-02 13:35:00,23.2,23.2,23.16,23.16,30098.0,21.4273,21.4273,21.3904,21.3904,30098.0
2018-02-02 13:40:00,23.15,23.15,23.1,23.1,120820.0,21.3812,21.3812,21.335,21.335,120820.0
2018-02-02 13:45:00,23.1,23.12,23.08,23.09,64075.0,21.335,21.3535,21.3165,21.3257,64075.0
2018-02-02 13:50:00,23.1,23.1,23.08,23.09,58111.0,21.335,21.335,21.3165,21.3257,58111.0
2018-02-02 13:55:00,23.1,23.1,23.07,23.09,155645.0,21.335,21.335,21.3073,21.3257,155645.0
2018-02-02 14:00:00,23.08,23.08,23.06,23.06,54764.0,21.3165,21.3165,21.298,21.298,54764.0
2018-02-02 14:05:00,23.06,23.09,23.05,23.08,98196.0,21.298,21.3257,21.2888,21.3165,98196.0
2018-02-02 14:10:00,23.08,23.09,23.07,23.07,51881.0,21.3165,21.3257,21.3073,21.3073,51881.0
2018-02-02 14:15:00,23.07,23.07,23.02,23.03,103883.0,21.3073,21.3073,21.2611,21.2703,103883.0
2018-02-02 14:20:00,23.03,23.03,22.97,22.97,145978.0,21.2703,21.2703,21.2149,21.2149,145978.0
2018-02-02 14:25:00,22.98,23.0,22.97,23.0,336499.0,21.2242,21.2426,21.2149,21.2426,336499.0
2018-02-02 14:30:00,23.0,23.04,22.99,23.03,183965.0,21.2426,21.2796,21.2334,21.2703,183965.0
2018-02-02 14:35:00,23.03,23.06,23.03,23.03,138872.0,21.2703,21.298,21.2703,21.2703,138872.0
2018-02-02 14:40:00,23.04,23.04,23.0,23.01,89463.0,21.2796,21.2796,21.2426,21.2519,89463.0
2018-02-02 14:45:00,23.02,23.03,23.0,23.0,88684.0,21.2611,21.2703,21.2426,21.2426,88684.0
2018-02-02 14:50:00,23.0,23.0,22.96,22.96,144648.0,21.2426,21.2426,21.2057,21.2057,144648.0
2018-02-02 14:55:00,22.97,22.97,22.92,22.94,235375.0,21.2149,21.2149,21.1687,21.1872,235375.0
2018-02-02 15:00:00,22.93,22.95,22.91,22.91,183509.0,21.178,21.1964,21.1595,21.1595,183509.0
2018-02-02 15:05:00,22.91,22.92,22.86,22.88,168979.0,21.1595,21.1687,21.1133,21.1318,168979.0
2018-02-02 15:10:00,22.88,22.98,22.88,22.96,188334.0,21.1318,21.2242,21.1318,21.2057,188334.0
2018-02-02 15:15:00,22.95,22.97,22.93,22.93,181291.0,21.1964,21.2149,21.178,21.178,181291.0
2018-02-02 15:20:00,22.93,22.94,22.93,22.93,99815.0,21.178,21.1872,21.178,21.178,99815.0
2018-02-02 15:25:00,22.92,22.98,22.92,22.97,206237.0,21.1687,21.2242,21.1687,21.2149,206237.0
2018-02-02 15:30:00,22.97,22.97,22.92,22.95,328561.0,21.2149,21.2149,21.1687,21.1964,328561.0
2018-02-02 15:35:00,22.94,22.95,22.92,22.92,124843.0,21.1872,21.1964,21.1687,21.1687,124843.0
2018-02-02 15:40:00,22.92,22.92,22.89,22.89,206273.0,21.1687,21.1687,21.141,21.141,206273.0
2018-02-02 15:45:00,22.89,22.9,22.86,22.86,423083.0,21.141,21.1503,21.1133,21.1133,423083.0
2018-02-02 15:50:00,22.87,22.87,22.79,22.81,552824.0,21.1226,21.1226,21.0487,21.0671,552824.0
2018-02-02 15:55:00,22.81,22.92,22.8,22.91,1073855.0,21.0671,21.1687,21.0579,21.1595,1073855.0
2018-02-05 09:30:00,23.0,23.0,22.79,22.92,340968.0,21.2426,21.2426,21.0487,21.1687,340968.0
2018-02-05 09:35:00,22.91,23.0,22.88,22.99,245260.0,21.1595,21.2426,21.1318,21.2334,245260.0
2018-02-05 09:40:00,22.99,23.01,22.92,22.95,283652.0,21.2334,21.2519,21.1687,21.1964,283652.0
2018-02-05 09:45:00,22.95,22.95,22.86,22.86,179309.0,21.1964,21.1964,21.1133,21.1133,179309.0
2018-02-05 09:50:00,22.87,22.87,22.73,22.75,303553.0,21.1226,21.1226,20.9933,21.0117,303553.0
2018-02-05 09:55:00,22.75,22.82,22.75,22.82,217869.0,21.0117,21.0764,21.0117,21.0764,217869.0
2018-02-05 10:00:00,22.82,22.82,22.73,22.75,244950.0,21.0764,21.0764,20.9933,21.0117,244950.0
2018-02-05 10:05:00,22.77,22.79,22.73,22.79,135078.0,21.0302,21.0487,20.9933,21.0487,135078.0
2018-02-05 10:10:00,22.82,22.88,22.81,22.83,120685.0,21.0764,21.1318,21.0671,21.0856,120685.0
2018-02-05 10:15:00,22.84,22.87,22.83,22.87,96617.0,21.0948,21.1226,21.0856,21.1226,96617.0
2018-02-05 10:20:00,22.86,22.89,22.86,22.89,73368.0,21.1133,21.141,21.1133,21.141,73368.0
2018-02-05 10:25:00,22.89,22.91,22.86,22.88,130840.0,21.141,21.1595,21.1133,21.1318,130840.0
2018-02-05 10:30:00,22.89,22.9,22.86,22.9,59899.0,21.141,21.1503,21.1133,21.1503,59899.0
2018-02-05 10:35:00,22.89,22.9,22.86,22.87,96316.0,21.141,21.1503,21.1133,21.1226,96316.0
2018-02-05 10:40:00,22.86,22.86,22.8,22.81,127322.0,21.1133,21.1133,21.0579,21.0671,127322.0
2018-02-05 10:45:00,22.81,22.86,22.81,22.84,77372.0,21.0671,21.1133,21.0671,21.0948,77372.0
2018-02-05 10:50:00,22.83,22.86,22.8,22.83,92515.0,21.0856,21.1133,21.0579,21.0856,92515.0
2018-02-05 10:55:00,22.84,22.85,22.8,22.81,57252.0,21.0948,21.1041,21.0579,21.0671,57252.0
2018-02-05 11:00:00,22.81,22.81,22.77,22.79,88184.0,21.0671,21.0671,21.0302,21.0487,88184.0
2018-02-05 11:05:00,22.78,22.8,22.76,22.77,31619.0,21.0394,21.0579,21.021,21.0302,31619.0
2018-02-05 11:10:00,22.78,22.78,22.73,22.73,78505.0,21.0394,21.0394,20.9933,20.9933,78505.0
2018-02-05 11:15:00,22.73,22.74,22.71,22.71,52943.0,20.9933,21.0025,20.9748,20.9748,52943.0
2018-02-05 11:20:00,22.71,22.77,22.7,22.75,66432.0,20.9748,21.0302,20.9655,21.0117,66432.0
2018-02-05 11:25:00,22.75,22.78,22.74,22.76,59419.0,21.0117,21.0394,21.0025,21.021,59419.0
2018-02-05 11:30:00,22.76,22.76,22.75,22.75,62474.0,21.021,21.021,21.0117,21.0117,62474.0
2018-02-05 11:35:00,22.76,22.76,22.74,22.75,17559.0,21.021,21.021,21.0025,21.0117,17559.0
2018-02-05 11:40:00,22.74,22.74,22.71,22.72,47418.0,21.0025,21.0025,20.9748,20.984,47418.0
2018-02-05 11:45:00,22.71,22.73,22.7,22.7,39682.0,20.9748,20.9933,20.9655,20.9655,39682.0
2018-02-05 11:50:00,22.7,22.7,22.68,22.69,14133.0,20.9655,20.9655,20.9471,20.9563,14133.0
2018-02-05 11:55:00,22.7,22.76,22.7,22.76,16573.0,20.9655,21.021,20.9655,21.021,16573.0
2018-02-05 12:00:00,22.76,22.82,22.76,22.78,57915.0,21.021,21.0764,21.021,21.0394,57915.0
2018-02-05 12:05:00,22.78,22.79,22.74,22.74,51668.0,21.0394,21.0487,21.0025,21.0025,51668.0
2018-02-05 12:10:00,22.74,22.75,22.73,22.73,54314.0,21.0025,21.0117,20.9933,20.9933,54314.0
2018-02-05 12:15:00,22.72,22.72,22.71,22.71,46659.0,20.984,20.984,20.9748,20.9748,46659.0
2018-02-05 12:20:00,22.71,22.72,22.69,22.7,40692.0,20.9748,20.984,20.9563,20.9655,40692.0
2018-02-05 12:25:00,22.7,22.73,22.7,22.7,52548.0,20.9655,20.9933,20.9655,20.9655,52548.0
2018-02-05 12:30:00,22.69,22.73,22.69,22.73,22416.0,20.9563,20.9933,20.9563,20.9933,22416.0
2018-02-05 12:35:00,22.73,22.73,22.69,22.69,55611.0,20.9933,20.9933,20.9563,20.9563,55611.0
2018-02-05 12:40:00,22.69,22.7,22.67,22.7,44946.0,20.9563,20.9655,20.9378,20.9655,44946.0
2018-02-05 12:45:00,22.7,22.72,22.69,22.71,76323.0,20.9655,20.984,20.9563,20.9748,76323.0
2018-02-05 12:50:00,22.7,22.71,22.67,22.7,28999.0,20.9655,20.9748,20.9378,20.9655,28999.0
2018-02-05 12:55:00,22.69,22.74,22.69,22.74,47183.0,20.9563,21.0025,20.9563,21.0025,47183.0
2018-02-05 13:00:00,22.74,22.77,22.74,22.75,213938.0,21.0025,21.0302,21.0025,21.0117,213938.0
2018-02-05 13:05:00,22.74,22.74,22.66,22.66,62054.0,21.0025,21.0025,20.9286,20.9286,62054.0
2018-02-05 13:10:00,22.67,22.68,22.65,22.66,57369.0,20.9378,20.9471,20.9194,20.9286,57369.0
2018-02-05 13:15:00,22.66,22.67,22.62,22.64,102603.0,20.9286,20.9378,20.8917,20.9101,102603.0
2018-02-05 13:20:00,22.64,22.65,22.63,22.64,65328.0,20.9101,20.9194,20.9009,20.9101,65328.0
2018-02-05 13:25:00,22.64,22.67,22.64,22.64,64125.0,20.9101,20.9378,20.9101,20.9101,64125.0
2018-02-05 13:30:00,22.64,22.69,22.64,22.67,74247.0,20.9101,20.9563,20.9101,20.9378,74247.0
2018-02-05 13:35:00,22.68,22.7,22.67,22.69,39059.0,20.9471,20.9655,20.9378,20.9563,39059.0
2018-02-05 13:40:00,22.69,22.7,22.68,22.68,13367.0,20.9563,20.9655,20.9471,20.9471,13367.0
2018-02-05 13:45:00,22.69,22.7,22.68,22.7,46457.0,20.9563,20.9655,20.9471,20.9655,46457.0
2018-02-05 13:50:00,22.7,22.7,22.67,22.68,47056.0,20.9655,20.9655,20.9378,20.9471,47056.0
2018-02-05 13:55:00,22.68,22.72,22.68,22.7,59247.0,20.9471,20.984,20.9471,20.9655,59247.0
2018-02-05 14:00:00,22.69,22.69,22.65,22.67,57131.0,20.9563,20.9563,20.9194,20.9378,57131.0
2018-02-05 14:05:00,22.67,22.67,22.64,22.65,56082.0,20.9378,20.9378,20.9101,20.9194,56082.0
2018-02-05 14:10:00,22.64,22.67,22.64,22.65,62894.0,20.9101,20.9378,20.9101,20.9194,62894.0
2018-02-05 14:15:00,22.64,22.64,22.61,22.63,62167.0,20.9101,20.9101,20.8824,20.9009,62167.0
2018-02-05 14:20:00,22.62,22.62,22.61,22.61,50482.0,20.8917,20.8917,20.8824,20.8824,50482.0
2018-02-05 14:25:00,22.61,22.66,22.61,22.64,89217.0,20.8824,20.9286,20.8824,20.9101,89217.0
2018-02-05 14:30:00,22.64,22.64,22.58,22.58,114312.0,20.9101,20.9101,20.8547,20.8547,114312.0
2018-02-05 14:35:00,22.58,22.6,22.58,22.58,46710.0,20.8547,20.8732,20.8547,20.8547,46710.0
2018-02-05 14:40:00,22.58,22.61,22.56,22.59,180193.0,20.8547,20.8824,20.8362,20.864,180193.0
2018-02-05 14:45:00,22.59,22.6,22.56,22.58,225137.0,20.864,20.8732,20.8362,20.8547,225137.0
2018-02-05 14:50:00,22.57,22.58,22.56,22.56,43870.0,20.8455,20.8547,20.8362,20.8362,43870.0
2018-02-05 14:55:00,22.55,22.58,22.54,22.54,121892.0,20.827,20.8547,20.8178,20.8178,121892.0
2018-02-05 15:00:00,22.53,22.55,22.48,22.49,317672.0,20.8085,20.827,20.7624,20.7716,317672.0
2018-02-05 15:05:00,22.5,22.72,22.5,22.66,949841.0,20.7808,20.984,20.7808,20.9286,949841.0
2018-02-05 15:10:00,22.65,22.68,22.48,22.66,502336.0,20.9194,20.9471,20.7624,20.9286,502336.0
2018-02-05 15:15:00,22.66,22.77,22.66,22.72,175781.0,20.9286,21.0302,20.9286,20.984,175781.0
2018-02-05 15:20:00,22.72,22.81,22.67,22.79,251837.0,20.984,21.0671,20.9378,21.0487,251837.0
2018-02-05 15:25:00,22.8,22.82,22.76,22.8,218121.0,21.0579,21.0764,21.021,21.0579,218121.0
2018-02-05 15:30:00,22.8,22.81,22.74,22.8,61581.0,21.0579,21.0671,21.0025,21.0579,61581.0
2018-02-05 15:35:00,22.79,22.8,22.73,22.78,155982.0,21.0487,21.0579,20.9933,21.0394,155982.0
2018-02-05 15:40:00,22.77,22.77,22.73,22.75,114136.0,21.0302,21.0302,20.9933,21.0117,114136.0
2018-02-05 15:45:00,22.74,22.74,22.68,22.68,150157.0,21.0025,21.0025,20.9471,20.9471,150157.0
2018-02-05 15:50:00,22.69,22.73,22.68,22.69,266023.0,20.9563,20.9933,20.9471,20.9563,266023.0
2018-02-05 15:55:00,22.7,22.75,22.68,22.72,543854.0,20.9655,21.0117,20.9471,20.984,543854.0
2018-02-06 09:30:00,22.49,22.52,22.33,22.38,503840.0,20.7716,20.7993,20.6238,20.67,503840.0
2018-02-06 09:35:00,22.39,22.39,22.27,22.34,495962.0,20.6792,20.6792,20.5684,20.6331,495962.0
2018-02-06 09:40:00,22.36,22.46,22.33,22.42,299739.0,20.6515,20.7439,20.6238,20.7069,299739.0
2018-02-06 09:45:00,22.42,22.46,22.33,22.34,251791.0,20.7069,20.7439,20.6238,20.6331,251791.0
2018-02-06 09:50:00,22.35,22.37,22.32,22.34,265466.0,20.6423,20.6608,20.6146,20.6331,265466.0
2018-02-06 09:55:00,22.34,22.4,22.31,22.36,348824.0,20.6331,20.6885,20.6053,20.6515,348824.0
2018-02-06 10:00:00,22.36,22.41,22.34,22.38,237586.0,20.6515,20.6977,20.6331,20.67,237586.0
2018-02-06 10:05:00,22.39,22.47,22.39,22.43,209658.0,20.6792,20.7531,20.6792,20.7162,209658.0
2018-02-06 10:10:00,22.43,22.46,22.26,22.29,319273.0,20.7162,20.7439,20.5592,20.5869,319273.0
2018-02-06 10:15:00,22.27,22.33,22.24,22.29,232904.0,20.5684,20.6238,20.5407,20.5869,232904.0
2018-02-06 10:20:00,22.29,22.31,22.24,22.28,132944.0,20.5869,20.6053,20.5407,20.5776,132944.0
2018-02-06 10:25:00,22.27,22.28,22.22,22.22,164981.0,20.5684,20.5776,20.5222,20.5222,164981.0
2018-02-06 10:30:00,22.22,22.28,22.21,22.28,306012.0,20.5222,20.5776,20.513,20.5776,306012.0
2018-02-06 10:35:00,22.28,22.34,22.25,22.32,284450.0,20.5776,20.6331,20.5499,20.6146,284450.0
2018-02-06 10:40:00,22.33,22.36,22.27,22.35,161779.0,20.6238,20.6515,20.5684,20.6423,161779.0
2018-02-06 10:45:00,22.35,22.4,22.33,22.34,246647.0,20.6423,20.6885,20.6238,20.6331,246647.0
2018-02-06 10:50:00,22.35,22.35,22.23,22.32,181141.0,20.6423,20.6423,20.5315,20.6146,181141.0
2018-02-06 10:55:00,22.33,22.34,22.29,22.33,138812.0,20.6238,20.6331,20.5869,20.6238,138812.0
2018-02-06 11:00:00,22.33,22.33,22.24,22.28,410112.0,20.6238,20.6238,20.5407,20.5776,410112.0
2018-02-06 11:05:00,22.28,22.3,22.22,22.24,130626.0,20.5776,20.5961,20.5222,20.5407,130626.0
2018-02-06 11:10:00,22.23,22.24,22.2,22.24,187353.0,20.5315,20.5407,20.5037,20.5407,187353.0
2018-02-06 11:15:00,22.23,22.24,22.2,22.22,91898.0,20.5315,20.5407,20.5037,20.5222,91898.0
2018-02-06 11:20:00,22.22,22.26,22.18,22.25,93907.0,20.5222,20.5592,20.4853,20.5499,93907.0
2018-02-06 11:25:00,22.24,22.25,22.17,22.25,131234.0,20.5407,20.5499,20.476,20.5499,131234.0
2018-02-06 11:30:00,22.24,22.36,22.23,22.34,474988.0,20.5407,20.6515,20.5315,20.6331,474988.0
2018-02-06 11:35:00,22.34,22.34,22.29,22.33,155525.0,20.6331,20.6331,20.5869,20.6238,155525.0
2018-02-06 11:40:00,22.33,22.34,22.29,22.3,75831.0,20.6238,20.6331,20.5869,20.5961,75831.0
2018-02-06 11:45:00,22.31,22.34,22.26,22.33,106111.0,20.6053,20.6331,20.5592,20.6238,106111.0
2018-02-06 11:50:00,22.33,22.33,22.3,22.31,113535.0,20.6238,20.6238,20.5961,20.6053,113535.0
2018-02-06 11:55:00,22.31,22.35,22.31,22.32,75076.0,20.6053,20.6423,20.6053,20.6146,75076.0
2018-02-06 12:00:00,22.32,22.35,22.31,22.35,150182.0,20.6146,20.6423,20.6053,20.6423,150182.0
2018-02-06 12:05:00,22.34,22.37,22.34,22.35,88529.0,20.6331,20.6608,20.6331,20.6423,88529.0
2018-02-06 12:10:00,22.35,22.35,22.31,22.34,43958.0,20.6423,20.6423,20.6053,20.6331,43958.0
2018-02-06 12:15:00,22.35,22.38,22.34,22.35,178498.0,20.6423,20.67,20.6331,20.6423,178498.0
2018-02-06 12:20:00,22.35,22.36,22.34,22.35,67564.0,20.6423,20.6515,20.6331,20.6423,67564.0
2018-02-06 12:25:00,22.35,22.39,22.35,22.36,80719.0,20.6423,20.6792,20.6423,20.6515,80719.0
2018-02-06 12:30:00,22.34,22.37,22.29,22.29,161543.0,20.6331,20.6608,20.5869,20.5869,161543.0
2018-02-06 12:35:00,22.28,22.33,22.27,22.33,86150.0,20.5776,20.6238,20.5684,20.6238,86150.0
2018-02-06 12:40:00,22.32,22.33,22.29,22.29,75013.0,20.6146,20.6238,20.5869,20.5869,75013.0
2018-02-06 12:45:00,22.29,22.31,22.28,22.3,41643.0,20.5869,20.6053,20.5776,20.5961,41643.0
2018-02-06 12:50:00,22.3,22.3,22.24,22.24,38923.0,20.5961,20.5961,20.5407,20.5407,38923.0
2018-02-06 12:55:00,22.24,22.24,22.21,22.21,77059.0,20.5407,20.5407,20.513,20.513,77059.0
2018-02-06 13:00:00,22.2,22.22,22.18,22.21,141322.0,20.5037,20.5222,20.4853,20.513,141322.0
2018-02-06 13:05:00,22.21,22.22,22.18,22.19,31658.0,20.513,20.5222,20.4853,20.4945,31658.0
2018-02-06 13:10:00,22.19,22.2,22.18,22.19,54789.0,20.4945,20.5037,20.4853,20.4945,54789.0
2018-02-06 13:15:00,22.19,22.25,22.19,22.25,28140.0,20.4945,20.5499,20.4945,20.5499,28140.0
2018-02-06 13:20:00,22.25,22.27,22.23,22.23,82463.0,20.5499,20.5684,20.5315,20.5315,82463.0
2018-02-06 13:25:00,22.22,22.23,22.18,22.19,41762.0,20.5222,20.5315,20.4853,20.4945,41762.0
2018-02-06 13:30:00,22.18,22.2,22.13,22.15,154925.0,20.4853,20.5037,20.4391,20.4576,154925.0
2018-02-06 13:35:00,22.16,22.18,22.15,22.16,74427.0,20.4668,20.4853,20.4576,20.4668,74427.0
2018-02-06 13:40:00,22.16,22.16,22.13,22.13,28854.0,20.4668,20.4668,20.4391,20.4391,28854.0
2018-02-06 13:45:00,22.13,22.18,22.13,22.14,95048.0,20.4391,20.4853,20.4391,20.4483,95048.0
2018-02-06 13:50:00,22.13,22.14,22.11,22.13,37783.0,20.4391,20.4483,20.4206,20.4391,37783.0
2018-02-06 13:55:00,22.13,22.16,22.13,22.13,54924.0,20.4391,20.4668,20.4391,20.4391,54924.0
2018-02-06 14:00:00,22.14,22.21,22.14,22.19,91406.0,20.4483,20.513,20.4483,20.4945,91406.0
2018-02-06 14:05:00,22.19,22.2,22.17,22.17,71977.0,20.4945,20.5037,20.476,20.476,71977.0
2018-02-06 14:10:00,22.17,22.18,22.13,22.14,113441.0,20.476,20.4853,20.4391,20.4483,113441.0
2018-02-06 14:15:00,22.14,22.17,22.11,22.11,131324.0,20.4483,20.476,20.4206,20.4206,131324.0
2018-02-06 14:20:00,22.11,22.16,22.1,22.16,189018.0,20.4206,20.4668,20.4114,20.4668,189018.0
2018-02-06 14:25:00,22.16,22.16,22.11,22.15,104516.0,20.4668,20.4668,20.4206,20.4576,104516.0
2018-02-06 14:30:00,22.15,22.15,22.1,22.1,79358.0,20.4576,20.4576,20.4114,20.4114,79358.0
2018-02-06 14:35:00,22.11,22.12,22.09,22.11,217877.0,20.4206,20.4299,20.4022,20.4206,217877.0
2018-02-06 14:40:00,22.12,22.14,22.12,22.13,28688.0,20.4299,20.4483,20.4299,20.4391,28688.0
2018-02-06 14:45:00,22.13,22.2,22.13,22.19,143548.0,20.4391,20.5037,20.4391,20.4945,143548.0
2018-02-06 14:50:00,22.18,22.24,22.18,22.23,100132.0,20.4853,20.5407,20.4853,20.5315,100132.0
2018-02-06 14:55:00,22.24,22.27,22.24,22.25,99539.0,20.5407,20.5684,20.5407,20.5499,99539.0
2018-02-06 15:00:00,22.26,22.27,22.14,22.23,323027.0,20.5592,20.5684,20.4483,20.5315,323027.0
2018-02-06 15:05:00,22.23,22.23,22.16,22.18,123489.0,20.5315,20.5315,20.4668,20.4853,123489.0
2018-02-06 15:10:00,22.17,22.17,22.1,22.11,247904.0,20.476,20.476,20.4114,20.4206,247904.0
2018-02-06 15:15:00,22.12,22.16,22.06,22.07,331700.0,20.4299,20.4668,20.3744,20.3837,331700.0
2018-02-06 15:20:00,22.07,22.08,21.99,22.01,459999.0,20.3837,20.3929,20.3098,20.3283,459999.0
2018-02-06 15:25:00,22.0,22.07,22.0,22.06,228844.0,20.319,20.3837,20.319,20.3744,228844.0
2018-02-06 15:30:00,22.06,22.15,22.06,22.14,297518.0,20.3744,20.4576,20.3744,20.4483,297518.0
2018-02-06 15:35:00,22.14,22.15,22.09,22.13,257310.0,20.4483,20.4576,20.4022,20.4391,257310.0
2018-02-06 15:40:00,22.14,22.17,22.14,22.17,266731.0,20.4483,20.476,20.4483,20.476,266731.0
2018-02-06 15:45:00,22.17,22.17,22.11,22.11,445020.0,20.476,20.476,20.4206,20.4206,445020.0
2018-02-06 15:50:00,22.11,22.13,22.08,22.09,542525.0,20.4206,20.4391,20.3929,20.4022,542525.0
2018-02-06 15:55:00,22.1,22.14,22.08,22.1,1172887.0,20.4114,20.4483,20.3929,20.4114,1172887.0
2018-02-07 09:30:00,21.98,22.01,21.83,22.0,638792.0,20.3006,20.3283,20.162,20.319,638792.0
2018-02-07 09:35:00,22.01,22.19,22.0,22.0,300303.0,20.3283,20.4945,20.319,20.319,300303.0
2018-02-07 09:40:00,22.01,22.16,22.01,22.13,395174.0,20.3283,20.4668,20.3283,20.4391,395174.0
2018-02-07 09:45:00,22.14,22.19,22.09,22.17,246913.0,20.4483,20.4945,20.4022,20.476,246913.0
2018-02-07 09:50:00,22.17,22.23,22.16,22.2,180703.0,20.476,20.5315,20.4668,20.5037,180703.0
2018-02-07 09:55:00,22.21,22.27,22.17,22.17,395662.0,20.513,20.5684,20.476,20.476,395662.0
2018-02-07 10:00:00,22.17,22.17,22.11,22.16,110352.0,20.476,20.476,20.4206,20.4668,110352.0
2018-02-07 10:05:00,22.17,22.2,22.13,22.15,133627.0,20.476,20.5037,20.4391,20.4576,133627.0
2018-02-07 10:10:00,22.15,22.15,22.1,22.11,73237.0,20.4576,20.4576,20.4114,20.4206,73237.0
2018-02-07 10:15:00,22.11,22.11,22.04,22.04,91141.0,20.4206,20.4206,20.356,20.356,91141.0
2018-02-07 10:20:00,22.04,22.06,21.99,22.0,113438.0,20.356,20.3744,20.3098,20.319,113438.0
2018-02-07 10:25:00,21.99,21.99,21.96,21.97,78501.0,20.3098,20.3098,20.2821,20.2913,78501.0
2018-02-07 10:30:00,21.97,21.97,21.89,21.94,100555.0,20.2913,20.2913,20.2174,20.2636,100555.0
2018-02-07 10:35:00,21.93,22.01,21.92,21.98,82036.0,20.2544,20.3283,20.2451,20.3006,82036.0
2018-02-07 10:40:00,21.98,21.98,21.93,21.93,97336.0,20.3006,20.3006,20.2544,20.2544,97336.0
2018-02-07 10:45:00,21.94,21.97,21.94,21.96,51810.0,20.2636,20.2913,20.2636,20.2821,51810.0
2018-02-07 10:50:00,21.95,21.99,21.95,21.97,95790.0,20.2729,20.3098,20.2729,20.2913,95790.0
2018-02-07 10:55:00,21.98,22.01,21.96,22.0,98327.0,20.3006,20.3283,20.2821,20.319,98327.0
2018-02-07 11:00:00,22.0,22.06,21.99,22.06,47813.0,20.319,20.3744,20.3098,20.3744,47813.0
2018-02-07 11:05:00,22.06,22.12,22.06,22.11,94618.0,20.3744,20.4299,20.3744,20.4206,94618.0
2018-02-07 11:10:00,22.11,22.18,22.11,22.13,131868.0,20.4206,20.4853,20.4206,20.4391,131868.0
2018-02-07 11:15:00,22.12,22.14,22.1,22.11,213053.0,20.4299,20.4483,20.4114,20.4206,213053.0
2018-02-07 11:20:00,22.11,22.11,22.06,22.07,111984.0,20.4206,20.4206,20.3744,20.3837,111984.0
2018-02-07 11:25:00,22.06,22.07,22.0,22.0,31336.0,20.3744,20.3837,20.319,20.319,31336.0
2018-02-07 11:30:00,21.99,22.01,21.97,21.99,171621.0,20.3098,20.3283,20.2913,20.3098,171621.0
2018-02-07 11:35:00,21.99,22.0,21.95,21.95,95516.0,20.3098,20.319,20.2729,20.2729,95516.0
2018-02-07 11:40:00,21.95,21.97,21.92,21.92,80334.0,20.2729,20.2913,20.2451,20.2451,80334.0
2018-02-07 11:45:00,21.92,21.94,21.9,21.9,114067.0,20.2451,20.2636,20.2267,20.2267,114067.0
2018-02-07 11:50:00,21.91,21.92,21.9,21.9,137006.0,20.2359,20.2451,20.2267,20.2267,137006.0
2018-02-07 11:55:00,21.9,21.95,21.88,21.93,102653.0,20.2267,20.2729,20.2082,20.2544,102653.0
2018-02-07 12:00:00,21.93,21.94,21.92,21.94,81000.0,20.2544,20.2636,20.2451,20.2636,81000.0
2018-02-07 12:05:00,21.94,21.94,21.92,21.92,49612.0,20.2636,20.2636,20.2451,20.2451,49612.0
2018-02-07 12:10:00,21.91,21.98,21.91,21.98,62987.0,20.2359,20.3006,20.2359,20.3006,62987.0
2018-02-07 12:15:00,21.98,21.98,21.94,21.95,30733.0,20.3006,20.3006,20.2636,20.2729,30733.0
2018-02-07 12:20:00,21.95,21.96,21.94,21.94,22145.0,20.2729,20.2821,20.2636,20.2636,22145.0
2018-02-07 12:25:00,21.94,21.94,21.9,21.91,23655.0,20.2636,20.2636,20.2267,20.2359,23655.0
2018-02-07 12:30:00,21.91,21.91,21.88,21.88,43356.0,20.2359,20.2359,20.2082,20.2082,43356.0
2018-02-07 12:35:00,21.89,21.91,21.87,21.87,57623.0,20.2174,20.2359,20.199,20.199,57623.0
2018-02-07 12:40:00,21.88,21.9,21.86,21.86,60801.0,20.2082,20.2267,20.1897,20.1897,60801.0
2018-02-07 12:45:00,21.87,21.87,21.81,21.83,183004.0,20.199,20.199,20.1435,20.162,183004.0
2018-02-07 12:50:00,21.83,21.83,21.79,21.8,109376.0,20.162,20.162,20.1251,20.1343,109376.0
2018-02-07 12:55:00,21.8,21.85,21.8,21.83,99127.0,20.1343,20.1805,20.1343,20.162,99127.0
2018-02-07 13:00:00,21.83,21.83,21.8,21.81,96421.0,20.162,20.162,20.1343,20.1435,96421.0
2018-02-07 13:05:00,21.81,21.82,21.78,21.78,90792.0,20.1435,20.1528,20.1158,20.1158,90792.0
2018-02-07 13:10:00,21.77,21.78,21.76,21.77,87060.0,20.1066,20.1158,20.0974,20.1066,87060.0
2018-02-07 13:15:00,21.77,21.85,21.77,21.84,140213.0,20.1066,20.1805,20.1066,20.1713,140213.0
2018-02-07 13:20:00,21.84,21.89,21.77,21.78,349372.0,20.1713,20.2174,20.1066,20.1158,349372.0
2018-02-07 13:25:00,21.79,21.82,21.76,21.78,191715.0,20.1251,20.1528,20.0974,20.1158,191715.0
2018-02-07 13:30:00,21.78,21.86,21.78,21.86,66792.0,20.1158,20.1897,20.1158,20.1897,66792.0
2018-02-07 13:35:00,21.86,21.91,21.85,21.86,49821.0,20.1897,20.2359,20.1805,20.1897,49821.0
2018-02-07 13:40:00,21.86,21.86,21.81,21.84,46286.0,20.1897,20.1897,20.1435,20.1713,46286.0
2018-02-07 13:45:00,21.83,21.87,21.83,21.86,62565.0,20.162,20.199,20.162,20.1897,62565.0
2018-02-07 13:50:00,21.85,21.85,21.8,21.8,33669.0,20.1805,20.1805,20.1343,20.1343,33669.0
2018-02-07 13:55:00,21.79,21.81,21.78,21.81,87088.0,20.1251,20.1435,20.1158,20.1435,87088.0
2018-02-07 14:00:00,21.81,21.82,21.8,21.8,98268.0,20.1435,20.1528,20.1343,20.1343,98268.0
2018-02-07 14:05:00,21.8,21.82,21.8,21.82,40038.0,20.1343,20.1528,20.1343,20.1528,40038.0
2018-02-07 14:10:00,21.82,21.88,21.82,21.86,89511.0,20.1528,20.2082,20.1528,20.1897,89511.0
2018-02-07 14:15:00,21.86,21.87,21.85,21.87,38637.0,20.1897,20.199,20.1805,20.199,38637.0
2018-02-07 14:20:00,21.88,21.9,21.85,21.85,37300.0,20.2082,20.2267,20.1805,20.1805,37300.0
2018-02-07 14:25:00,21.85,21.86,21.84,21.84,16301.0,20.1805,20.1897,20.1713,20.1713,16301.0
2018-02-07 14:30:00,21.84,21.84,21.78,21.78,54381.0,20.1713,20.1713,20.1158,20.1158,54381.0
2018-02-07 14:35:00,21.78,21.78,21.76,21.76,47120.0,20.1158,20.1158,20.0974,20.0974,47120.0
2018-02-07 14:40:00,21.76,21.8,21.76,21.79,171267.0,20.0974,20.1343,20.0974,20.1251,171267.0
2018-02-07 14:45:00,21.78,21.79,21.75,21.75,133877.0,20.1158,20.1251,20.0881,20.0881,133877.0
2018-02-07 14:50:00,21.75,21.8,21.74,21.8,148253.0,20.0881,20.1343,20.0789,20.1343,148253.0
2018-02-07 14:55:00,21.8,21.82,21.8,21.8,89339.0,20.1343,20.1528,20.1343,20.1343,89339.0
2018-02-07 15:00:00,21.79,21.81,21.78,21.81,38641.0,20.1251,20.1435,20.1158,20.1435,38641.0
2018-02-07 15:05:00,21.8,21.81,21.77,21.77,34286.0,20.1343,20.1435,20.1066,20.1066,34286.0
2018-02-07 15:10:00,21.77,21.82,21.76,21.82,87925.0,20.1066,20.1528,20.0974,20.1528,87925.0
2018-02-07 15:15:00,21.83,21.87,21.82,21.82,104795.0,20.162,20.199,20.1528,20.1528,104795.0
2018-02-07 15:20:00,21.81,21.82,21.78,21.78,41016.0,20.1435,20.1528,20.1158,20.1158,41016.0
2018-02-07 15:25:00,21.79,21.82,21.78,21.82,71741.0,20.1251,20.1528,20.1158,20.1528,71741.0
2018-02-07 15:30:00,21.82,21.83,21.78,21.79,174284.0,20.1528,20.162,20.1158,20.1251,174284.0
2018-02-07 15:35:00,21.8,21.81,21.78,21.79,59950.0,20.1343,20.1435,20.1158,20.1251,59950.0
2018-02-07 15:40:00,21.79,21.8,21.76,21.78,270708.0,20.1251,20.1343,20.0974,20.1158,270708.0
2018-02-07 15:45:00,21.78,21.8,21.77,21.78,135590.0,20.1158,20.1343,20.1066,20.1158,135590.0
2018-02-07 15:50:00,21.78,21.78,21.75,21.76,294471.0,20.1158,20.1158,20.0881,20.0974,294471.0
2018-02-07 15:55:00,21.75,21.83,21.74,21.81,851752.0,20.0881,20.162,20.0789,20.1435,851752.0
2018-02-08 09:30:00,21.8,21.92,21.8,21.87,377153.0,20.1343,20.2451,20.1343,20.199,377153.0
2018-02-08 09:35:00,21.87,21.92,21.83,21.86,416454.0,20.199,20.2451,20.162,20.1897,416454.0
2018-02-08 09:40:00,21.86,21.86,21.79,21.79,493071.0,20.1897,20.1897,20.1251,20.1251,493071.0
2018-02-08 09:45:00,21.8,21.82,21.75,21.82,250075.0,20.1343,20.1528,20.0881,20.1528,250075.0
2018-02-08 09:50:00,21.83,21.83,21.79,21.8,159306.0,20.162,20.162,20.1251,20.1343,159306.0
2018-02-08 09:55:00,21.81,21.83,21.75,21.76,349659.0,20.1435,20.162,20.0881,20.0974,349659.0
2018-02-08 10:00:00,21.77,21.78,21.71,21.73,215346.0,20.1066,20.1158,20.0512,20.0697,215346.0
2018-02-08 10:05:00,21.73,21.75,21.73,21.74,118875.0,20.0697,20.0881,20.0697,20.0789,118875.0
2018-02-08 10:10:00,21.74,21.8,21.74,21.78,300952.0,20.0789,20.1343,20.0789,20.1158,300952.0
2018-02-08 10:15:00,21.78,21.82,21.76,21.76,244465.0,20.1158,20.1528,20.0974,20.0974,244465.0
2018-02-08 10:20:00,21.76,21.78,21.74,21.77,166757.0,20.0974,20.1158,20.0789,20.1066,166757.0
2018-02-08 10:25:00,21.78,21.78,21.74,21.74,260096.0,20.1158,20.1158,20.0789,20.0789,260096.0
2018-02-08 10:30:00,21.74,21.74,21.7,21.71,225796.0,20.0789,20.0789,20.042,20.0512,225796.0
2018-02-08 10:35:00,21.7,21.72,21.67,21.72,322113.0,20.042,20.0604,20.0142,20.0604,322113.0
2018-02-08 10:40:00,21.72,21.73,21.68,21.69,182910.0,20.0604,20.0697,20.0235,20.0327,182910.0
2018-02-08 10:45:00,21.69,21.76,21.69,21.71,242993.0,20.0327,20.0974,20.0327,20.0512,242993.0
2018-02-08 10:50:00,21.71,21.74,21.71,21.74,272910.0,20.0512,20.0789,20.0512,20.0789,272910.0
2018-02-08 10:55:00,21.75,21.83,21.75,21.83,243246.0,20.0881,20.162,20.0881,20.162,243246.0
2018-02-08 11:00:00,21.83,21.85,21.81,21.84,334486.0,20.162,20.1805,20.1435,20.1713,334486.0
2018-02-08 11:05:00,21.85,21.92,21.85,21.9,345843.0,20.1805,20.2451,20.1805,20.2267,345843.0
2018-02-08 11:10:00,21.9,21.9,21.88,21.9,200240.0,20.2267,20.2267,20.2082,20.2267,200240.0
2018-02-08 11:15:00,21.91,21.99,21.88,21.96,247941.0,20.2359,20.3098,20.2082,20.2821,247941.0
2018-02-08 11:20:00,21.96,21.96,21.85,21.85,304082.0,20.2821,20.2821,20.1805,20.1805,304082.0
2018-02-08 11:25:00,21.85,21.85,21.77,21.77,327871.0,20.1805,20.1805,20.1066,20.1066,327871.0
2018-02-08 11:30:00,21.78,21.79,21.74,21.77,280575.0,20.1158,20.1251,20.0789,20.1066,280575.0
2018-02-08 11:35:00,21.77,21.81,21.77,21.8,191725.0,20.1066,20.1435,20.1066,20.1343,191725.0
2018-02-08 11:40:00,21.8,21.89,21.8,21.87,368575.0,20.1343,20.2174,20.1343,20.199,368575.0
2018-02-08 11:45:00,21.87,21.88,21.82,21.82,196261.0,20.199,20.2082,20.1528,20.1528,196261.0
2018-02-08 11:50:00,21.83,21.87,21.83,21.86,136417.0,20.162,20.199,20.162,20.1897,136417.0
2018-02-08 11:55:00,21.85,21.85,21.84,21.85,56604.0,20.1805,20.1805,20.1713,20.1805,56604.0
2018-02-08 12:00:00,21.84,21.87,21.84,21.87,126589.0,20.1713,20.199,20.1713,20.199,126589.0
2018-02-08 12:05:00,21.86,21.88,21.84,21.85,143206.0,20.1897,20.2082,20.1713,20.1805,143206.0
2018-02-08 12:10:00,21.86,21.9,21.85,21.89,195299.0,20.1897,20.2267,20.1805,20.2174,195299.0
2018-02-08 12:15:00,21.9,21.92,21.9,21.9,148581.0,20.2267,20.2451,20.2267,20.2267,148581.0
2018-02-08 12:20:00,21.9,21.95,21.89,21.94,158388.0,20.2267,20.2729,20.2174,20.2636,158388.0
2018-02-08 12:25:00,21.95,21.95,21.92,21.94,150017.0,20.2729,20.2729,20.2451,20.2636,150017.0
2018-02-08 12:30:00,21.95,22.01,21.95,21.99,233573.0,20.2729,20.3283,20.2729,20.3098,233573.0
2018-02-08 12:35:00,21.98,22.0,21.94,21.94,90157.0,20.3006,20.319,20.2636,20.2636,90157.0
2018-02-08 12:40:00,21.93,21.97,21.88,21.88,196976.0,20.2544,20.2913,20.2082,20.2082,196976.0
2018-02-08 12:45:00,21.88,21.89,21.86,21.86,91267.0,20.2082,20.2174,20.1897,20.1897,91267.0
2018-02-08 12:50:00,21.87,21.89,21.85,21.85,63797.0,20.199,20.2174,20.1805,20.1805,63797.0
2018-02-08 12:55:00,21.86,21.87,21.84,21.84,32802.0,20.1897,20.199,20.1713,20.1713,32802.0
2018-02-08 13:00:00,21.85,21.85,21.76,21.76,107627.0,20.1805,20.1805,20.0974,20.0974,107627.0
2018-02-08 13:05:00,21.76,21.78,21.75,21.75,82935.0,20.0974,20.1158,20.0881,20.0881,82935.0
2018-02-08 13:10:00,21.76,21.77,21.69,21.69,117603.0,20.0974,20.1066,20.0327,20.0327,117603.0
2018-02-08 13:15:00,21.69,21.74,21.69,21.73,105340.0,20.0327,20.0789,20.0327,20.0697,105340.0
2018-02-08 13:20:00,21.73,21.76,21.73,21.74,78302.0,20.0697,20.0974,20.0697,20.0789,78302.0
2018-02-08 13:25:00,21.73,21.73,21.67,21.67,61381.0,20.0697,20.0697,20.0142,20.0142,61381.0
2018-02-08 13:30:00,21.68,21.7,21.66,21.68,216586.0,20.0235,20.042,20.005,20.0235,216586.0
2018-02-08 13:35:00,21.68,21.71,21.68,21.71,120144.0,20.0235,20.0512,20.0235,20.0512,120144.0
2018-02-08 13:40:00,21.72,21.73,21.69,21.72,107820.0,20.0604,20.0697,20.0327,20.0604,107820.0
2018-02-08 13:45:00,21.73,21.78,21.73,21.78,52873.0,20.0697,20.1158,20.0697,20.1158,52873.0
2018-02-08 13:50:00,21.78,21.82,21.78,21.8,67102.0,20.1158,20.1528,20.1158,20.1343,67102.0
2018-02-08 13:55:00,21.81,21.82,21.79,21.81,126006.0,20.1435,20.1528,20.1251,20.1435,126006.0
2018-02-08 14:00:00,21.81,21.85,21.81,21.83,106947.0,20.1435,20.1805,20.1435,20.162,106947.0
2018-02-08 14:05:00,21.82,21.82,21.81,21.81,12700.0,20.1528,20.1528,20.1435,20.1435,12700.0
2018-02-08 14:10:00,21.81,21.86,21.81,21.84,191652.0,20.1435,20.1897,20.1435,20.1713,191652.0
2018-02-08 14:15:00,21.84,21.92,21.84,21.91,169777.0,20.1713,20.2451,20.1713,20.2359,169777.0
2018-02-08 14:20:00,21.91,21.93,21.88,21.89,100862.0,20.2359,20.2544,20.2082,20.2174,100862.0
2018-02-08 14:25:00,21.88,21.89,21.86,21.89,65921.0,20.2082,20.2174,20.1897,20.2174,65921.0
2018-02-08 14:30:00,21.88,21.88,21.86,21.86,38614.0,20.2082,20.2082,20.1897,20.1897,38614.0
2018-02-08 14:35:00,21.86,21.9,21.86,21.89,70260.0,20.1897,20.2267,20.1897,20.2174,70260.0
2018-02-08 14:40:00,21.89,21.89,21.84,21.84,16100.0,20.2174,20.2174,20.1713,20.1713,16100.0
2018-02-08 14:45:00,21.82,21.85,21.82,21.82,99059.0,20.1528,20.1805,20.1528,20.1528,99059.0
2018-02-08 14:50:00,21.82,21.82,21.76,21.77,122681.0,20.1528,20.1528,20.0974,20.1066,122681.0
2018-02-08 14:55:00,21.76,21.8,21.76,21.79,57363.0,20.0974,20.1343,20.0974,20.1251,57363.0
2018-02-08 15:00:00,21.8,21.81,21.78,21.81,78215.0,20.1343,20.1435,20.1158,20.1435,78215.0
2018-02-08 15:05:00,21.81,21.82,21.8,21.8,47825.0,20.1435,20.1528,20.1343,20.1343,47825.0
2018-02-08 15:10:00,21.8,21.8,21.75,21.76,27342.0,20.1343,20.1343,20.0881,20.0974,27342.0
2018-02-08 15:15:00,21.77,21.77,21.76,21.76,56998.0,20.1066,20.1066,20.0974,20.0974,56998.0
2018-02-08 15:20:00,21.75,21.78,21.74,21.75,63784.0,20.0881,20.1158,20.0789,20.0881,63784.0
2018-02-08 15:25:00,21.75,21.75,21.73,21.75,100514.0,20.0881,20.0881,20.0697,20.0881,100514.0
2018-02-08 15:30:00,21.75,21.75,21.72,21.73,72470.0,20.0881,20.0881,20.0604,20.0697,72470.0
2018-02-08 15:35:00,21.73,21.74,21.67,21.7,118775.0,20.0697,20.0789,20.0142,20.042,118775.0
2018-02-08 15:40:00,21.7,21.74,21.69,21.73,107708.0,20.042,20.0789,20.0327,20.0697,107708.0
2018-02-08 15:45:00,21.74,21.74,21.67,21.69,134825.0,20.0789,20.0789,20.0142,20.0327,134825.0
2018-02-08 15:50:00,21.69,21.74,21.68,21.74,173807.0,20.0327,20.0789,20.0235,20.0789,173807.0
2018-02-08 15:55:00,21.73,21.75,21.65,21.66,941897.0,20.0697,20.0881,19.9958,20.005,941897.0
2018-02-09 09:30:00,21.65,21.67,21.52,21.52,692668.0,19.9958,20.0142,19.8757,19.8757,692668.0
2018-02-09 09:35:00,21.52,21.55,21.49,21.5,352282.0,19.8757,19.9034,19.848,19.8572,352282.0
2018-02-09 09:40:00,21.5,21.55,21.5,21.53,188661.0,19.8572,19.9034,19.8572,19.8849,188661.0
2018-02-09 09:45:00,21.52,21.57,21.5,21.57,188509.0,19.8757,19.9219,19.8572,19.9219,188509.0
2018-02-09 09:50:00,21.56,21.6,21.55,21.57,177009.0,19.9127,19.9496,19.9034,19.9219,177009.0
2018-02-09 09:55:00,21.57,21.61,21.57,21.6,221480.0,19.9219,19.9588,19.9219,19.9496,221480.0
2018-02-09 10:00:00,21.6,21.61,21.55,21.55,157665.0,19.9496,19.9588,19.9034,19.9034,157665.0
2018-02-09 10:05:00,21.55,21.58,21.55,21.55,210959.0,19.9034,19.9311,19.9034,19.9034,210959.0
2018-02-09 10:10:00,21.55,21.55,21.51,21.51,160868.0,19.9034,19.9034,19.8665,19.8665,160868.0
2018-02-09 10:15:00,21.51,21.53,21.49,21.5,146396.0,19.8665,19.8849,19.848,19.8572,146396.0
2018-02-09 10:20:00,21.49,21.49,21.45,21.48,96125.0,19.848,19.848,19.8111,19.8388,96125.0
2018-02-09 10:25:00,21.48,21.48,21.42,21.45,300215.0,19.8388,19.8388,19.7833,19.8111,300215.0
2018-02-09 10:30:00,21.45,21.45,21.42,21.42,448669.0,19.8111,19.8111,19.7833,19.7833,448669.0
2018-02-09 10:35:00,21.42,21.42,21.38,21.41,191363.0,19.7833,19.7833,19.7464,19.7741,191363.0
2018-02-09 10:40:00,21.41,21.44,21.4,21.42,96490.0,19.7741,19.8018,19.7649,19.7833,96490.0
2018-02-09 10:45:00,21.42,21.42,21.38,21.41,162832.0,19.7833,19.7833,19.7464,19.7741,162832.0
2018-02-09 10:50:00,21.41,21.44,21.41,21.41,71397.0,19.7741,19.8018,19.7741,19.7741,71397.0
2018-02-09 10:55:00,21.42,21.44,21.4,21.4,97380.0,19.7833,19.8018,19.7649,19.7649,97380.0
2018-02-09 11:00:00,21.39,21.39,21.35,21.36,115698.0,19.7556,19.7556,19.7187,19.7279,115698.0
2018-02-09 11:05:00,21.36,21.37,21.3,21.31,123859.0,19.7279,19.7372,19.6725,19.6818,123859.0
2018-02-09 11:10:00,21.31,21.33,21.26,21.28,241832.0,19.6818,19.7002,19.6356,19.654,241832.0
2018-02-09 11:15:00,21.27,21.27,21.21,21.22,115562.0,19.6448,19.6448,19.5894,19.5986,115562.0
2018-02-09 11:20:00,21.23,21.24,21.18,21.19,132826.0,19.6079,19.6171,19.5617,19.5709,132826.0
2018-02-09 11:25:00,21.19,21.26,21.18,21.26,103782.0,19.5709,19.6356,19.5617,19.6356,103782.0
2018-02-09 11:30:00,21.26,21.28,21.25,21.25,90742.0,19.6356,19.654,19.6263,19.6263,90742.0
2018-02-09 11:35:00,21.25,21.28,21.25,21.25,64255.0,19.6263,19.654,19.6263,19.6263,64255.0
2018-02-09 11:40:00,21.25,21.26,21.24,21.25,78242.0,19.6263,19.6356,19.6171,19.6263,78242.0
2018-02-09 11:45:00,21.25,21.26,21.21,21.22,157238.0,19.6263,19.6356,19.5894,19.5986,157238.0
2018-02-09 11:50:00,21.23,21.26,21.22,21.26,30005.0,19.6079,19.6356,19.5986,19.6356,30005.0
2018-02-09 11:55:00,21.26,21.31,21.25,21.25,202912.0,19.6356,19.6818,19.6263,19.6263,202912.0
2018-02-09 12:00:00,21.25,21.32,21.24,21.26,331366.0,19.6263,19.691,19.6171,19.6356,331366.0
2018-02-09 12:05:00,21.25,21.27,21.23,21.23,399017.0,19.6263,19.6448,19.6079,19.6079,399017.0
2018-02-09 12:10:00,21.24,21.25,21.2,21.2,233818.0,19.6171,19.6263,19.5802,19.5802,233818.0
2018-02-09 12:15:00,21.21,21.25,21.2,21.22,214635.0,19.5894,19.6263,19.5802,19.5986,214635.0
2018-02-09 12:20:00,21.22,21.22,21.11,21.12,224547.0,19.5986,19.5986,19.497,19.5063,224547.0
2018-02-09 12:25:00,21.12,21.16,21.11,21.16,207401.0,19.5063,19.5432,19.497,19.5432,207401.0
2018-02-09 12:30:00,21.16,21.16,21.09,21.09,282046.0,19.5432,19.5432,19.4786,19.4786,282046.0
2018-02-09 12:35:00,21.09,21.1,21.06,21.06,126590.0,19.4786,19.4878,19.4509,19.4509,126590.0
2018-02-09 12:40:00,21.06,21.06,21.0,21.01,110230.0,19.4509,19.4509,19.3954,19.4047,110230.0
2018-02-09 12:45:00,21.01,21.01,20.94,20.96,198403.0,19.4047,19.4047,19.34,19.3585,198403.0
2018-02-09 12:50:00,20.95,21.03,20.94,21.03,447231.0,19.3493,19.4231,19.34,19.4231,447231.0
2018-02-09 12:55:00,21.03,21.06,20.89,20.91,410676.0,19.4231,19.4509,19.2938,19.3123,410676.0
2018-02-09 13:00:00,20.92,20.96,20.9,20.92,306329.0,19.3216,19.3585,19.3031,19.3216,306329.0
2018-02-09 13:05:00,20.93,20.94,20.92,20.92,93630.0,19.3308,19.34,19.3216,19.3216,93630.0
2018-02-09 13:10:00,20.92,20.92,20.84,20.85,295763.0,19.3216,19.3216,19.2477,19.2569,295763.0
2018-02-09 13:15:00,20.84,20.91,20.83,20.88,243772.0,19.2477,19.3123,19.2384,19.2846,243772.0
2018-02-09 13:20:00,20.87,20.88,20.84,20.85,140608.0,19.2754,19.2846,19.2477,19.2569,140608.0
2018-02-09 13:25:00,20.86,20.87,20.84,20.84,112095.0,19.2661,19.2754,19.2477,19.2477,112095.0
2018-02-09 13:30:00,20.85,20.88,20.85,20.87,186023.0,19.2569,19.2846,19.2569,19.2754,186023.0
2018-02-09 13:35:00,20.87,21.01,20.87,21.01,271560.0,19.2754,19.4047,19.2754,19.4047,271560.0
2018-02-09 13:40:00,21.01,21.04,20.94,20.96,250065.0,19.4047,19.4324,19.34,19.3585,250065.0
2018-02-09 13:45:00,20.96,20.99,20.94,20.98,424836.0,19.3585,19.3862,19.34,19.377,424836.0
2018-02-09 13:50:00,20.98,21.08,20.98,21.08,169591.0,19.377,19.4693,19.377,19.4693,169591.0
2018-02-09 13:55:00,21.09,21.1,21.02,21.02,119233.0,19.4786,19.4878,19.4139,19.4139,119233.0
2018-02-09 14:00:00,21.02,21.09,21.02,21.08,151632.0,19.4139,19.4786,19.4139,19.4693,151632.0
2018-02-09 14:05:00,21.07,21.13,21.07,21.11,157626.0,19.4601,19.5155,19.4601,19.497,157626.0
2018-02-09 14:10:00,21.12,21.18,21.12,21.17,285371.0,19.5063,19.5617,19.5063,19.5524,285371.0
2018-02-09 14:15:00,21.17,21.22,21.17,21.19,208291.0,19.5524,19.5986,19.5524,19.5709,208291.0
2018-02-09 14:20:00,21.2,21.24,21.18,21.18,207482.0,19.5802,19.6171,19.5617,19.5617,207482.0
2018-02-09 14:25:00,21.18,21.18,21.06,21.07,289721.0,19.5617,19.5617,19.4509,19.4601,289721.0
2018-02-09 14:30:00,21.07,21.09,20.99,20.99,252273.0,19.4601,19.4786,19.3862,19.3862,252273.0
2018-02-09 14:35:00,20.99,21.02,20.97,21.0,173602.0,19.3862,19.4139,19.3677,19.3954,173602.0
2018-02-09 14:40:00,21.0,21.05,20.98,21.04,218138.0,19.3954,19.4416,19.377,19.4324,218138.0
2018-02-09 14:45:00,21.05,21.06,21.02,21.03,137321.0,19.4416,19.4509,19.4139,19.4231,137321.0
2018-02-09 14:50:00,21.03,21.03,21.0,21.0,132748.0,19.4231,19.4231,19.3954,19.3954,132748.0
2018-02-09 14:55:00,21.0,21.07,20.99,21.06,230601.0,19.3954,19.4601,19.3862,19.4509,230601.0
2018-02-09 15:00:00,21.05,21.08,21.03,21.03,243297.0,19.4416,19.4693,19.4231,19.4231,243297.0
2018-02-09 15:05:00,21.03,21.06,21.01,21.02,93099.0,19.4231,19.4509,19.4047,19.4139,93099.0
2018-02-09 15:10:00,21.01,21.02,20.98,21.01,101136.0,19.4047,19.4139,19.377,19.4047,101136.0
2018-02-09 15:15:00,21.02,21.03,21.0,21.01,104071.0,19.4139,19.4231,19.3954,19.4047,104071.0
2018-02-09 15:20:00,21.02,21.02,20.99,20.99,355914.0,19.4139,19.4139,19.3862,19.3862,355914.0
2018-02-09 15:25:00,20.99,21.08,20.99,21.07,383255.0,19.3862,19.4693,19.3862,19.4601,383255.0
2018-02-09 15:30:00,21.07,21.09,21.06,21.08,259567.0,19.4601,19.4786,19.4509,19.4693,259567.0
2018-02-09 15:35:00,21.08,21.16,21.08,21.1,422235.0,19.4693,19.5432,19.4693,19.4878,422235.0
2018-02-09 15:40:00,21.1,21.21,21.08,21.21,218653.0,19.4878,19.5894,19.4693,19.5894,218653.0
2018-02-09 15:45:00,21.2,21.23,21.18,21.21,299449.0,19.5802,19.6079,19.5617,19.5894,299449.0
2018-02-09 15:50:00,21.21,21.28,21.2,21.25,251198.0,19.5894,19.654,19.5802,19.6263,251198.0
2018-02-09 15:55:00,21.25,21.47,21.25,21.42,2443199.0,19.6263,19.8295,19.6263,19.7833,2443199.0
2018-02-12 09:30:00,21.56,21.59,21.44,21.57,509506.0,19.9127,19.9404,19.8018,19.9219,509506.0
2018-02-12 09:35:00,21.57,21.63,21.54,21.61,371199.0,19.9219,19.9773,19.8942,19.9588,371199.0
2018-02-12 09:40:00,21.62,21.76,21.59,21.73,265072.0,19.9681,20.0974,19.9404,20.0697,265072.0
2018-02-12 09:45:00,21.74,21.81,21.74,21.75,337636.0,20.0789,20.1435,20.0789,20.0881,337636.0
2018-02-12 09:50:00,21.75,21.78,21.68,21.69,163098.0,20.0881,20.1158,20.0235,20.0327,163098.0
2018-02-12 09:55:00,21.69,21.7,21.66,21.68,198824.0,20.0327,20.042,20.005,20.0235,198824.0
2018-02-12 10:00:00,21.67,21.74,21.65,21.7,136394.0,20.0142,20.0789,19.9958,20.042,136394.0
2018-02-12 10:05:00,21.7,21.74,21.68,21.68,164824.0,20.042,20.0789,20.0235,20.0235,164824.0
2018-02-12 10:10:00,21.67,21.7,21.66,21.69,77626.0,20.0142,20.042,20.005,20.0327,77626.0
2018-02-12 10:15:00,21.69,21.74,21.68,21.73,134667.0,20.0327,20.0789,20.0235,20.0697,134667.0
2018-02-12 10:20:00,21.72,21.75,21.7,21.72,157908.0,20.0604,20.0881,20.042,20.0604,157908.0
2018-02-12 10:25:00,21.72,21.73,21.68,21.7,96927.0,20.0604,20.0697,20.0235,20.042,96927.0
2018-02-12 10:30:00,21.71,21.87,21.7,21.87,109478.0,20.0512,20.199,20.042,20.199,109478.0
2018-02-12 10:35:00,21.87,21.92,21.83,21.83,146068.0,20.199,20.2451,20.162,20.162,146068.0
2018-02-12 10:40:00,21.82,21.83,21.77,21.78,107041.0,20.1528,20.162,20.1066,20.1158,107041.0
2018-02-12 10:45:00,21.77,21.92,21.76,21.91,111253.0,20.1066,20.2451,20.0974,20.2359,111253.0
2018-02-12 10:50:00,21.92,21.92,21.85,21.88,119974.0,20.2451,20.2451,20.1805,20.2082,119974.0
2018-02-12 10:55:00,21.89,21.91,21.88,21.88,84417.0,20.2174,20.2359,20.2082,20.2082,84417.0
2018-02-12 11:00:00,21.88,21.88,21.82,21.82,107369.0,20.2082,20.2082,20.1528,20.1528,107369.0
2018-02-12 11:05:00,21.82,21.85,21.8,21.83,42146.0,20.1528,20.1805,20.1343,20.162,42146.0
2018-02-12 11:10:00,21.85,21.95,21.85,21.95,79143.0,20.1805,20.2729,20.1805,20.2729,79143.0
2018-02-12 11:15:00,21.95,21.97,21.86,21.89,137791.0,20.2729,20.2913,20.1897,20.2174,137791.0
2018-02-12 11:20:00,21.88,21.88,21.83,21.85,89125.0,20.2082,20.2082,20.162,20.1805,89125.0
2018-02-12 11:25:00,21.84,21.99,21.83,21.95,119351.0,20.1713,20.3098,20.162,20.2729,119351.0
2018-02-12 11:30:00,21.95,22.0,21.92,21.94,109237.0,20.2729,20.319,20.2451,20.2636,109237.0
2018-02-12 11:35:00,21.95,21.96,21.92,21.92,117371.0,20.2729,20.2821,20.2451,20.2451,117371.0
2018-02-12 11:40:00,21.92,21.93,21.88,21.89,50512.0,20.2451,20.2544,20.2082,20.2174,50512.0
2018-02-12 11:45:00,21.89,21.89,21.85,21.86,53933.0,20.2174,20.2174,20.1805,20.1897,53933.0
2018-02-12 11:50:00,21.85,21.9,21.84,21.89,86717.0,20.1805,20.2267,20.1713,20.2174,86717.0
2018-02-12 11:55:00,21.89,21.91,21.87,21.89,42628.0,20.2174,20.2359,20.199,20.2174,42628.0
2018-02-12 12:00:00,21.9,21.95,21.9,21.94,53478.0,20.2267,20.2729,20.2267,20.2636,53478.0
2018-02-12 12:05:00,21.95,21.97,21.91,21.92,53533.0,20.2729,20.2913,20.2359,20.2451,53533.0
2018-02-12 12:10:00,21.92,22.01,21.92,22.01,49396.0,20.2451,20.3283,20.2451,20.3283,49396.0
2018-02-12 12:15:00,22.01,22.04,21.95,21.97,130008.0,20.3283,20.356,20.2729,20.2913,130008.0
2018-02-12 12:20:00,21.97,21.97,21.94,21.94,27075.0,20.2913,20.2913,20.2636,20.2636,27075.0
2018-02-12 12:25:00,21.94,21.95,21.92,21.94,56190.0,20.2636,20.2729,20.2451,20.2636,56190.0
2018-02-12 12:30:00,21.93,21.95,21.92,21.94,34618.0,20.2544,20.2729,20.2451,20.2636,34618.0
2018-02-12 12:35:00,21.94,21.95,21.9,21.91,56750.0,20.2636,20.2729,20.2267,20.2359,56750.0
2018-02-12 12:40:00,21.92,21.92,21.84,21.84,40866.0,20.2451,20.2451,20.1713,20.1713,40866.0
2018-02-12 12:45:00,21.84,21.87,21.84,21.84,21819.0,20.1713,20.199,20.1713,20.1713,21819.0
2018-02-12 12:50:00,21.84,21.85,21.82,21.85,69151.0,20.1713,20.1805,20.1528,20.1805,69151.0
2018-02-12 12:55:00,21.85,21.89,21.85,21.89,47465.0,20.1805,20.2174,20.1805,20.2174,47465.0
2018-02-12 13:00:00,21.9,21.92,21.9,21.91,19611.0,20.2267,20.2451,20.2267,20.2359,19611.0
2018-02-12 13:05:00,21.9,21.9,21.87,21.87,14508.0,20.2267,20.2267,20.199,20.199,14508.0
2018-02-12 13:10:00,21.88,21.9,21.88,21.88,14146.0,20.2082,20.2267,20.2082,20.2082,14146.0
2018-02-12 13:15:00,21.87,21.87,21.83,21.85,74122.0,20.199,20.199,20.162,20.1805,74122.0
2018-02-12 13:20:00,21.85,21.88,21.83,21.87,22350.0,20.1805,20.2082,20.162,20.199,22350.0
2018-02-12 13:25:00,21.88,21.88,21.84,21.87,37346.0,20.2082,20.2082,20.1713,20.199,37346.0
2018-02-12 13:30:00,21.88,21.89,21.87,21.87,23436.0,20.2082,20.2174,20.199,20.199,23436.0
2018-02-12 13:35:00,21.86,21.86,21.82,21.83,47806.0,20.1897,20.1897,20.1528,20.162,47806.0
2018-02-12 13:40:00,21.83,21.83,21.8,21.81,48759.0,20.162,20.162,20.1343,20.1435,48759.0
2018-02-12 13:45:00,21.8,21.82,21.8,21.82,6900.0,20.1343,20.1528,20.1343,20.1528,6900.0
2018-02-12 13:50:00,21.83,21.86,21.82,21.86,38900.0,20.162,20.1897,20.1528,20.1897,38900.0
2018-02-12 13:55:00,21.85,21.89,21.85,21.88,48392.0,20.1805,20.2174,20.1805,20.2082,48392.0
2018-02-12 14:00:00,21.88,21.94,21.88,21.93,84297.0,20.2082,20.2636,20.2082,20.2544,84297.0
2018-02-12 14:05:00,21.94,21.95,21.92,21.92,74118.0,20.2636,20.2729,20.2451,20.2451,74118.0
2018-02-12 14:10:00,21.92,21.92,21.9,21.9,34557.0,20.2451,20.2451,20.2267,20.2267,34557.0
2018-02-12 14:15:00,21.91,21.93,21.89,21.92,41225.0,20.2359,20.2544,20.2174,20.2451,41225.0
2018-02-12 14:20:00,21.92,21.95,21.92,21.93,55145.0,20.2451,20.2729,20.2451,20.2544,55145.0
2018-02-12 14:25:00,21.94,21.95,21.93,21.95,56545.0,20.2636,20.2729,20.2544,20.2729,56545.0
2018-02-12 14:30:00,21.94,22.06,21.94,22.05,84684.0,20.2636,20.3744,20.2636,20.3652,84684.0
2018-02-12 14:35:00,22.05,22.06,22.03,22.03,56412.0,20.3652,20.3744,20.3467,20.3467,56412.0
2018-02-12 14:40:00,22.04,22.07,22.02,22.04,124693.0,20.356,20.3837,20.3375,20.356,124693.0
2018-02-12 14:45:00,22.03,22.05,22.0,22.0,72983.0,20.3467,20.3652,20.319,20.319,72983.0
2018-02-12 14:50:00,22.0,22.0,21.97,21.97,63381.0,20.319,20.319,20.2913,20.2913,63381.0
2018-02-12 14:55:00,21.97,21.99,21.94,21.94,31213.0,20.2913,20.3098,20.2636,20.2636,31213.0
2018-02-12 15:00:00,21.95,21.99,21.95,21.98,76021.0,20.2729,20.3098,20.2729,20.3006,76021.0
2018-02-12 15:05:00,21.99,22.0,21.98,22.0,38528.0,20.3098,20.319,20.3006,20.319,38528.0
2018-02-12 15:10:00,22.0,22.09,22.0,22.09,117725.0,20.319,20.4022,20.319,20.4022,117725.0
2018-02-12 15:15:00,22.08,22.14,22.08,22.14,159068.0,20.3929,20.4483,20.3929,20.4483,159068.0
2018-02-12 15:20:00,22.14,22.15,22.1,22.11,93412.0,20.4483,20.4576,20.4114,20.4206,93412.0
2018-02-12 15:25:00,22.1,22.12,22.06,22.1,117021.0,20.4114,20.4299,20.3744,20.4114,117021.0
2018-02-12 15:30:00,22.1,22.13,22.08,22.09,101960.0,20.4114,20.4391,20.3929,20.4022,101960.0
2018-02-12 15:35:00,22.09,22.1,22.07,22.08,115396.0,20.4022,20.4114,20.3837,20.3929,115396.0
2018-02-12 15:40:00,22.08,22.11,22.07,22.08,204294.0,20.3929,20.4206,20.3837,20.3929,204294.0
2018-02-12 15:45:00,22.07,22.07,22.0,22.0,255164.0,20.3837,20.3837,20.319,20.319,255164.0
2018-02-12 15:50:00,22.0,22.01,21.98,22.0,277875.0,20.319,20.3283,20.3006,20.319,277875.0
2018-02-12 15:55:00,22.0,22.01,21.95,21.96,829595.0,20.319,20.3283,20.2729,20.2821,829595.0
2018-02-13 09:30:00,21.99,22.05,21.9,21.96,455911.0,20.3098,20.3652,20.2267,20.2821,455911.0
2018-02-13 09:35:00,21.96,22.0,21.89,21.91,252853.0,20.2821,20.319,20.2174,20.2359,252853.0
2018-02-13 09:40:00,21.91,21.96,21.85,21.92,201715.0,20.2359,20.2821,20.1805,20.2451,201715.0
2018-02-13 09:45:00,21.93,21.93,21.88,21.91,106860.0,20.2544,20.2544,20.2082,20.2359,106860.0
2018-02-13 09:50:00,21.91,21.96,21.9,21.94,133736.0,20.2359,20.2821,20.2267,20.2636,133736.0
2018-02-13 09:55:00,21.94,22.01,21.93,22.01,86849.0,20.2636,20.3283,20.2544,20.3283,86849.0
2018-02-13 10:00:00,22.01,22.01,21.96,21.98,65994.0,20.3283,20.3283,20.2821,20.3006,65994.0
2018-02-13 10:05:00,21.98,22.01,21.98,22.0,92434.0,20.3006,20.3283,20.3006,20.319,92434.0
2018-02-13 10:10:00,22.0,22.0,21.96,21.99,62320.0,20.319,20.319,20.2821,20.3098,62320.0
2018-02-13 10:15:00,21.98,21.98,21.95,21.95,62712.0,20.3006,20.3006,20.2729,20.2729,62712.0
2018-02-13 10:20:00,21.94,22.07,21.94,22.07,149990.0,20.2636,20.3837,20.2636,20.3837,149990.0
2018-02-13 10:25:00,22.06,22.08,22.03,22.03,136195.0,20.3744,20.3929,20.3467,20.3467,136195.0
2018-02-13 10:30:00,22.03,22.05,22.0,22.04,75713.0,20.3467,20.3652,20.319,20.356,75713.0
2018-02-13 10:35:00,22.04,22.08,22.04,22.08,139126.0,20.356,20.3929,20.356,20.3929,139126.0
2018-02-13 10:40:00,22.08,22.08,22.04,22.04,70702.0,20.3929,20.3929,20.356,20.356,70702.0
2018-02-13 10:45:00,22.04,22.06,22.02,22.06,70399.0,20.356,20.3744,20.3375,20.3744,70399.0
2018-02-13 10:50:00,22.05,22.07,22.05,22.05,80853.0,20.3652,20.3837,20.3652,20.3652,80853.0
2018-02-13 10:55:00,22.05,22.07,22.04,22.05,76742.0,20.3652,20.3837,20.356,20.3652,76742.0
2018-02-13 11:00:00,22.04,22.05,22.02,22.02,24080.0,20.356,20.3652,20.3375,20.3375,24080.0
2018-02-13 11:05:00,22.03,22.03,22.03,22.03,7700.0,20.3467,20.3467,20.3467,20.3467,7700.0
2018-02-13 11:10:00,22.02,22.03,22.02,22.03,57651.0,20.3375,20.3467,20.3375,20.3467,57651.0
2018-02-13 11:15:00,22.03,22.03,21.98,22.01,80749.0,20.3467,20.3467,20.3006,20.3283,80749.0
2018-02-13 11:20:00,22.0,22.0,21.98,21.98,31953.0,20.319,20.319,20.3006,20.3006,31953.0
2018-02-13 11:25:00,21.98,21.98,21.97,21.97,5479.0,20.3006,20.3006,20.2913,20.2913,5479.0
2018-02-13 11:30:00,21.97,21.98,21.95,21.95,32279.0,20.2913,20.3006,20.2729,20.2729,32279.0
2018-02-13 11:35:00,21.94,21.94,21.94,21.94,17424.0,20.2636,20.2636,20.2636,20.2636,17424.0
2018-02-13 11:40:00,21.95,21.96,21.94,21.95,41493.0,20.2729,20.2821,20.2636,20.2729,41493.0
2018-02-13 11:45:00,21.95,21.97,21.95,21.96,33258.0,20.2729,20.2913,20.2729,20.2821,33258.0
2018-02-13 11:50:00,21.96,21.96,21.93,21.93,24999.0,20.2821,20.2821,20.2544,20.2544,24999.0
2018-02-13 11:55:00,21.93,21.95,21.93,21.95,8850.0,20.2544,20.2729,20.2544,20.2729,8850.0
2018-02-13 12:00:00,21.96,21.99,21.96,21.98,16400.0,20.2821,20.3098,20.2821,20.3006,16400.0
2018-02-13 12:05:00,21.98,21.99,21.98,21.98,34817.0,20.3006,20.3098,20.3006,20.3006,34817.0
2018-02-13 12:10:00,21.99,21.99,21.98,21.99,11650.0,20.3098,20.3098,20.3006,20.3098,11650.0
2018-02-13 12:15:00,21.99,21.99,21.94,21.95,31632.0,20.3098,20.3098,20.2636,20.2729,31632.0
2018-02-13 12:20:00,21.95,21.99,21.95,21.98,17952.0,20.2729,20.3098,20.2729,20.3006,17952.0
2018-02-13 12:25:00,21.97,21.98,21.97,21.98,1070.0,20.2913,20.3006,20.2913,20.3006,1070.0
2018-02-13 12:30:00,21.98,21.98,21.98,21.98,19364.0,20.3006,20.3006,20.3006,20.3006,19364.0
2018-02-13 12:35:00,21.98,21.98,21.97,21.97,15980.0,20.3006,20.3006,20.2913,20.2913,15980.0
2018-02-13 12:40:00,21.98,21.98,21.97,21.97,8515.0,20.3006,20.3006,20.2913,20.2913,8515.0
2018-02-13 12:45:00,21.97,21.97,21.97,21.97,5201.0,20.2913,20.2913,20.2913,20.2913,5201.0
2018-02-13 12:50:00,21.97,21.97,21.95,21.95,14955.0,20.2913,20.2913,20.2729,20.2729,14955.0
2018-02-13 12:55:00,21.95,21.96,21.95,21.96,7682.0,20.2729,20.2821,20.2729,20.2821,7682.0
2018-02-13 13:00:00,21.95,21.95,21.94,21.94,12622.0,20.2729,20.2729,20.2636,20.2636,12622.0
2018-02-13 13:05:00,21.95,21.96,21.95,21.96,1716.0,20.2729,20.2821,20.2729,20.2821,1716.0
2018-02-13 13:10:00,21.96,21.96,21.93,21.95,43148.0,20.2821,20.2821,20.2544,20.2729,43148.0
2018-02-13 13:15:00,21.96,21.97,21.95,21.96,79795.0,20.2821,20.2913,20.2729,20.2821,79795.0
2018-02-13 13:20:00,21.96,21.96,21.94,21.94,46589.0,20.2821,20.2821,20.2636,20.2636,46589.0
2018-02-13 13:25:00,21.95,21.95,21.93,21.93,61024.0,20.2729,20.2729,20.2544,20.2544,61024.0
2018-02-13 13:30:00,21.93,21.93,21.91,21.91,11887.0,20.2544,20.2544,20.2359,20.2359,11887.0
2018-02-13 13:35:00,21.9,21.92,21.88,21.92,20155.0,20.2267,20.2451,20.2082,20.2451,20155.0
2018-02-13 13:40:00,21.92,21.92,21.9,21.9,29262.0,20.2451,20.2451,20.2267,20.2267,29262.0
2018-02-13 13:45:00,21.9,21.91,21.9,21.91,15603.0,20.2267,20.2359,20.2267,20.2359,15603.0
2018-02-13 13:50:00,21.91,21.92,21.89,21.89,17451.0,20.2359,20.2451,20.2174,20.2174,17451.0
2018-02-13 13:55:00,21.89,21.89,21.86,21.87,12441.0,20.2174,20.2174,20.1897,20.199,12441.0
2018-02-13 14:00:00,21.86,21.88,21.85,21.88,27675.0,20.1897,20.2082,20.1805,20.2082,27675.0
2018-02-13 14:05:00,21.88,21.88,21.87,21.88,31037.0,20.2082,20.2082,20.199,20.2082,31037.0
2018-02-13 14:10:00,21.88,21.89,21.86,21.86,39196.0,20.2082,20.2174,20.1897,20.1897,39196.0
2018-02-13 14:15:00,21.86,21.86,21.85,21.85,50952.0,20.1897,20.1897,20.1805,20.1805,50952.0
2018-02-13 14:20:00,21.85,21.85,21.84,21.85,60244.0,20.1805,20.1805,20.1713,20.1805,60244.0
2018-02-13 14:25:00,21.85,21.85,21.84,21.85,25991.0,20.1805,20.1805,20.1713,20.1805,25991.0
2018-02-13 14:30:00,21.86,21.86,21.85,21.86,30036.0,20.1897,20.1897,20.1805,20.1897,30036.0
2018-02-13 14:35:00,21.86,21.88,21.86,21.87,32320.0,20.1897,20.2082,20.1897,20.199,32320.0
2018-02-13 14:40:00,21.87,21.92,21.87,21.91,84855.0,20.199,20.2451,20.199,20.2359,84855.0
2018-02-13 14:45:00,21.91,21.91,21.89,21.91,57274.0,20.2359,20.2359,20.2174,20.2359,57274.0
2018-02-13 14:50:00,21.92,21.95,21.92,21.93,67748.0,20.2451,20.2729,20.2451,20.2544,67748.0
2018-02-13 14:55:00,21.94,21.94,21.94,21.94,3100.0,20.2636,20.2636,20.2636,20.2636,3100.0
2018-02-13 15:00:00,21.95,21.96,21.92,21.93,49725.0,20.2729,20.2821,20.2451,20.2544,49725.0
2018-02-13 15:05:00,21.93,21.95,21.93,21.94,11169.0,20.2544,20.2729,20.2544,20.2636,11169.0
2018-02-13 15:10:00,21.94,21.94,21.93,21.94,32860.0,20.2636,20.2636,20.2544,20.2636,32860.0
2018-02-13 15:15:00,21.94,21.97,21.94,21.97,45634.0,20.2636,20.2913,20.2636,20.2913,45634.0
2018-02-13 15:20:00,21.97,21.98,21.95,21.97,67395.0,20.2913,20.3006,20.2729,20.2913,67395.0
2018-02-13 15:25:00,21.96,21.96,21.93,21.95,58095.0,20.2821,20.2821,20.2544,20.2729,58095.0
2018-02-13 15:30:00,21.95,21.97,21.95,21.96,28630.0,20.2729,20.2913,20.2729,20.2821,28630.0
2018-02-13 15:35:00,21.97,21.99,21.97,21.99,52054.0,20.2913,20.3098,20.2913,20.3098,52054.0
2018-02-13 15:40:00,21.98,22.0,21.98,21.98,36629.0,20.3006,20.319,20.3006,20.3006,36629.0
2018-02-13 15:45:00,21.98,21.99,21.97,21.98,105943.0,20.3006,20.3098,20.2913,20.3006,105943.0
2018-02-13 15:50:00,21.98,22.0,21.98,21.98,48580.0,20.3006,20.319,20.3006,20.3006,48580.0
2018-02-13 15:55:00,21.99,22.01,21.96,22.01,295830.0,20.3098,20.3283,20.2821,20.3283,295830.0
2018-02-14 09:30:00,22.01,22.02,21.94,22.01,314713.0,20.3283,20.3375,20.2636,20.3283,314713.0
2018-02-14 09:35:00,22.02,22.25,22.02,22.24,413783.0,20.3375,20.5499,20.3375,20.5407,413783.0
2018-02-14 09:40:00,22.24,22.29,22.16,22.22,298638.0,20.5407,20.5869,20.4668,20.5222,298638.0
2018-02-14 09:45:00,22.22,22.27,22.22,22.27,104829.0,20.5222,20.5684,20.5222,20.5684,104829.0
2018-02-14 09:50:00,22.28,22.44,22.28,22.44,283288.0,20.5776,20.7254,20.5776,20.7254,283288.0
2018-02-14 09:55:00,22.45,22.47,22.35,22.39,206434.0,20.7346,20.7531,20.6423,20.6792,206434.0
2018-02-14 10:00:00,22.4,22.47,22.4,22.45,140781.0,20.6885,20.7531,20.6885,20.7346,140781.0
2018-02-14 10:05:00,22.47,22.63,22.44,22.63,461625.0,20.7531,20.9009,20.7254,20.9009,461625.0
2018-02-14 10:10:00,22.63,22.73,22.63,22.73,207216.0,20.9009,20.9933,20.9009,20.9933,207216.0
2018-02-14 10:15:00,22.73,22.78,22.7,22.77,192645.0,20.9933,21.0394,20.9655,21.0302,192645.0
2018-02-14 10:20:00,22.77,22.84,22.76,22.83,419043.0,21.0302,21.0948,21.021,21.0856,419043.0
2018-02-14 10:25:00,22.84,22.88,22.79,22.83,251289.0,21.0948,21.1318,21.0487,21.0856,251289.0
2018-02-14 10:30:00,22.83,22.92,22.83,22.89,245619.0,21.0856,21.1687,21.0856,21.141,245619.0
2018-02-14 10:35:00,22.89,22.92,22.83,22.91,202478.0,21.141,21.1687,21.0856,21.1595,202478.0
2018-02-14 10:40:00,22.91,22.96,22.91,22.95,159524.0,21.1595,21.2057,21.1595,21.1964,159524.0
2018-02-14 10:45:00,22.95,23.0,22.95,22.99,242652.0,21.1964,21.2426,21.1964,21.2334,242652.0
2018-02-14 10:50:00,22.99,22.99,22.74,22.75,332871.0,21.2334,21.2334,21.0025,21.0117,332871.0
2018-02-14 10:55:00,22.75,22.9,22.75,22.87,99732.0,21.0117,21.1503,21.0117,21.1226,99732.0
2018-02-14 11:00:00,22.86,22.97,22.86,22.96,293454.0,21.1133,21.2149,21.1133,21.2057,293454.0
2018-02-14 11:05:00,22.95,22.97,22.83,22.83,191222.0,21.1964,21.2149,21.0856,21.0856,191222.0
2018-02-14 11:10:00,22.84,22.9,22.82,22.89,139130.0,21.0948,21.1503,21.0764,21.141,139130.0
2018-02-14 11:15:00,22.89,22.91,22.88,22.89,107680.0,21.141,21.1595,21.1318,21.141,107680.0
2018-02-14 11:20:00,22.88,22.9,22.81,22.86,111139.0,21.1318,21.1503,21.0671,21.1133,111139.0
2018-02-14 11:25:00,22.85,22.87,22.83,22.85,127959.0,21.1041,21.1226,21.0856,21.1041,127959.0
2018-02-14 11:30:00,22.84,22.86,22.81,22.82,74095.0,21.0948,21.1133,21.0671,21.0764,74095.0
2018-02-14 11:35:00,22.82,22.84,22.81,22.81,66603.0,21.0764,21.0948,21.0671,21.0671,66603.0
2018-02-14 11:40:00,22.81,22.92,22.8,22.92,93428.0,21.0671,21.1687,21.0579,21.1687,93428.0
2018-02-14 11:45:00,22.93,22.93,22.83,22.85,133222.0,21.178,21.178,21.0856,21.1041,133222.0
2018-02-14 11:50:00,22.84,22.84,22.8,22.81,66028.0,21.0948,21.0948,21.0579,21.0671,66028.0
2018-02-14 11:55:00,22.81,22.83,22.8,22.83,49049.0,21.0671,21.0856,21.0579,21.0856,49049.0
2018-02-14 12:00:00,22.83,22.87,22.81,22.81,138815.0,21.0856,21.1226,21.0671,21.0671,138815.0
2018-02-14 12:05:00,22.81,22.83,22.78,22.8,135612.0,21.0671,21.0856,21.0394,21.0579,135612.0
2018-02-14 12:10:00,22.81,22.86,22.81,22.86,44700.0,21.0671,21.1133,21.0671,21.1133,44700.0
2018-02-14 12:15:00,22.86,22.86,22.81,22.84,171765.0,21.1133,21.1133,21.0671,21.0948,171765.0
2018-02-14 12:20:00,22.84,22.87,22.83,22.86,74592.0,21.0948,21.1226,21.0856,21.1133,74592.0
2018-02-14 12:25:00,22.86,22.89,22.86,22.88,45205.0,21.1133,21.141,21.1133,21.1318,45205.0
2018-02-14 12:30:00,22.88,22.92,22.88,22.91,53841.0,21.1318,21.1687,21.1318,21.1595,53841.0
2018-02-14 12:35:00,22.91,22.93,22.9,22.93,70353.0,21.1595,21.178,21.1503,21.178,70353.0
2018-02-14 12:40:00,22.92,22.94,22.92,22.93,78057.0,21.1687,21.1872,21.1687,21.178,78057.0
2018-02-14 12:45:00,22.94,22.96,22.92,22.92,81018.0,21.1872,21.2057,21.1687,21.1687,81018.0
2018-02-14 12:50:00,22.92,22.97,22.92,22.94,65519.0,21.1687,21.2149,21.1687,21.1872,65519.0
2018-02-14 12:55:00,22.93,22.98,22.93,22.97,65791.0,21.178,21.2242,21.178,21.2149,65791.0
2018-02-14 13:00:00,22.97,22.99,22.96,22.99,118656.0,21.2149,21.2334,21.2057,21.2334,118656.0
2018-02-14 13:05:00,22.99,23.04,22.99,23.0,95032.0,21.2334,21.2796,21.2334,21.2426,95032.0
2018-02-14 13:10:00,23.0,23.03,23.0,23.02,58611.0,21.2426,21.2703,21.2426,21.2611,58611.0
2018-02-14 13:15:00,23.01,23.06,23.01,23.03,116757.0,21.2519,21.298,21.2519,21.2703,116757.0
2018-02-14 13:20:00,23.04,23.09,23.04,23.07,258596.0,21.2796,21.3257,21.2796,21.3073,258596.0
2018-02-14 13:25:00,23.08,23.1,23.01,23.04,164098.0,21.3165,21.335,21.2519,21.2796,164098.0
2018-02-14 13:30:00,23.04,23.04,22.94,22.98,152537.0,21.2796,21.2796,21.1872,21.2242,152537.0
2018-02-14 13:35:00,22.99,22.99,22.96,22.99,98154.0,21.2334,21.2334,21.2057,21.2334,98154.0
2018-02-14 13:40:00,22.99,23.05,22.98,23.04,86961.0,21.2334,21.2888,21.2242,21.2796,86961.0
2018-02-14 13:45:00,23.05,23.08,23.05,23.08,112107.0,21.2888,21.3165,21.2888,21.3165,112107.0
2018-02-14 13:50:00,23.08,23.09,23.05,23.06,88562.0,21.3165,21.3257,21.2888,21.298,88562.0
2018-02-14 13:55:00,23.06,23.08,23.04,23.06,79998.0,21.298,21.3165,21.2796,21.298,79998.0
2018-02-14 14:00:00,23.07,23.08,23.06,23.07,73215.0,21.3073,21.3165,21.298,21.3073,73215.0
2018-02-14 14:05:00,23.07,23.11,23.07,23.1,152413.0,21.3073,21.3442,21.3073,21.335,152413.0
2018-02-14 14:10:00,23.1,23.12,23.08,23.1,77318.0,21.335,21.3535,21.3165,21.335,77318.0
2018-02-14 14:15:00,23.1,23.1,22.99,22.99,164241.0,21.335,21.335,21.2334,21.2334,164241.0
2018-02-14 14:20:00,23.0,23.06,23.0,23.04,70060.0,21.2426,21.298,21.2426,21.2796,70060.0
2018-02-14 14:25:00,23.03,23.08,23.03,23.05,73391.0,21.2703,21.3165,21.2703,21.2888,73391.0
2018-02-14 14:30:00,23.05,23.09,23.04,23.09,159729.0,21.2888,21.3257,21.2796,21.3257,159729.0
2018-02-14 14:35:00,23.09,23.11,23.08,23.11,150875.0,21.3257,21.3442,21.3165,21.3442,150875.0
2018-02-14 14:40:00,23.11,23.11,23.06,23.09,82600.0,21.3442,21.3442,21.298,21.3257,82600.0
2018-02-14 14:45:00,23.09,23.1,23.05,23.06,120171.0,21.3257,21.335,21.2888,21.298,120171.0
2018-02-14 14:50:00,23.06,23.07,23.01,23.06,130284.0,21.298,21.3073,21.2519,21.298,130284.0
2018-02-14 14:55:00,23.06,23.06,23.02,23.04,111106.0,21.298,21.298,21.2611,21.2796,111106.0
2018-02-14 15:00:00,23.04,23.08,23.02,23.06,153309.0,21.2796,21.3165,21.2611,21.298,153309.0
2018-02-14 15:05:00,23.06,23.07,23.05,23.06,172619.0,21.298,21.3073,21.2888,21.298,172619.0
2018-02-14 15:10:00,23.06,23.09,23.06,23.08,134995.0,21.298,21.3257,21.298,21.3165,134995.0
2018-02-14 15:15:00,23.08,23.11,23.08,23.1,217360.0,21.3165,21.3442,21.3165,21.335,217360.0
2018-02-14 15:20:00,23.09,23.11,23.09,23.1,122917.0,21.3257,21.3442,21.3257,21.335,122917.0
2018-02-14 15:25:00,23.1,23.15,23.1,23.15,165515.0,21.335,21.3812,21.335,21.3812,165515.0
2018-02-14 15:30:00,23.15,23.15,23.12,23.12,138431.0,21.3812,21.3812,21.3535,21.3535,138431.0
2018-02-14 15:35:00,23.12,23.13,23.11,23.11,127046.0,21.3535,21.3627,21.3442,21.3442,127046.0
2018-02-14 15:40:00,23.11,23.13,23.07,23.07,207904.0,21.3442,21.3627,21.3073,21.3073,207904.0
2018-02-14 15:45:00,23.07,23.07,23.02,23.04,279425.0,21.3073,21.3073,21.2611,21.2796,279425.0
2018-02-14 15:50:00,23.05,23.05,23.02,23.03,280505.0,21.2888,21.2888,21.2611,21.2703,280505.0
2018-02-14 15:55:00,23.03,23.08,23.0,23.02,1079577.0,21.2703,21.3165,21.2426,21.2611,1079577.0
2018-02-15 09:30:00,23.03,23.09,22.89,22.92,386716.0,21.2703,21.3257,21.141,21.1687,386716.0
2018-02-15 09:35:00,22.93,22.94,22.8,22.88,334759.0,21.178,21.1872,21.0579,21.1318,334759.0
2018-02-15 09:40:00,22.87,22.99,22.85,22.93,357643.0,21.1226,21.2334,21.1041,21.178,357643.0
2018-02-15 09:45:00,22.93,22.98,22.85,22.97,237201.0,21.178,21.2242,21.1041,21.2149,237201.0
2018-02-15 09:50:00,22.98,23.0,22.9,22.95,176410.0,21.2242,21.2426,21.1503,21.1964,176410.0
2018-02-15 09:55:00,22.95,23.08,22.95,23.08,123881.0,21.1964,21.3165,21.1964,21.3165,123881.0
2018-02-15 10:00:00,23.08,23.09,23.0,23.0,94123.0,21.3165,21.3257,21.2426,21.2426,94123.0
2018-02-15 10:05:00,23.0,23.05,22.96,22.99,84845.0,21.2426,21.2888,21.2057,21.2334,84845.0
2018-02-15 10:10:00,22.98,22.98,22.85,22.86,134043.0,21.2242,21.2242,21.1041,21.1133,134043.0
2018-02-15 10:15:00,22.85,22.85,22.74,22.78,146253.0,21.1041,21.1041,21.0025,21.0394,146253.0
2018-02-15 10:20:00,22.78,22.84,22.77,22.83,56554.0,21.0394,21.0948,21.0302,21.0856,56554.0
2018-02-15 10:25:00,22.83,22.92,22.82,22.89,139204.0,21.0856,21.1687,21.0764,21.141,139204.0
2018-02-15 10:30:00,22.88,22.89,22.83,22.86,147692.0,21.1318,21.141,21.0856,21.1133,147692.0
2018-02-15 10:35:00,22.86,22.88,22.82,22.82,65771.0,21.1133,21.1318,21.0764,21.0764,65771.0
2018-02-15 10:40:00,22.82,22.86,22.81,22.81,74873.0,21.0764,21.1133,21.0671,21.0671,74873.0
2018-02-15 10:45:00,22.81,22.83,22.8,22.82,42402.0,21.0671,21.0856,21.0579,21.0764,42402.0
2018-02-15 10:50:00,22.83,22.87,22.83,22.85,10980.0,21.0856,21.1226,21.0856,21.1041,10980.0
2018-02-15 10:55:00,22.85,22.89,22.76,22.76,95484.0,21.1041,21.141,21.021,21.021,95484.0
2018-02-15 11:00:00,22.76,22.82,22.7,22.72,76066.0,21.021,21.0764,20.9655,20.984,76066.0
2018-02-15 11:05:00,22.73,22.73,22.64,22.7,120174.0,20.9933,20.9933,20.9101,20.9655,120174.0
2018-02-15 11:10:00,22.7,22.8,22.7,22.79,81893.0,20.9655,21.0579,20.9655,21.0487,81893.0
2018-02-15 11:15:00,22.78,22.83,22.77,22.8,37689.0,21.0394,21.0856,21.0302,21.0579,37689.0
2018-02-15 11:20:00,22.8,22.84,22.8,22.83,24851.0,21.0579,21.0948,21.0579,21.0856,24851.0
2018-02-15 11:25:00,22.84,22.85,22.83,22.85,33960.0,21.0948,21.1041,21.0856,21.1041,33960.0
2018-02-15 11:30:00,22.86,22.86,22.84,22.85,28665.0,21.1133,21.1133,21.0948,21.1041,28665.0
2018-02-15 11:35:00,22.85,22.85,22.81,22.81,37496.0,21.1041,21.1041,21.0671,21.0671,37496.0
2018-02-15 11:40:00,22.8,22.83,22.78,22.8,29303.0,21.0579,21.0856,21.0394,21.0579,29303.0
2018-02-15 11:45:00,22.8,22.83,22.78,22.81,14673.0,21.0579,21.0856,21.0394,21.0671,14673.0
2018-02-15 11:50:00,22.82,22.89,22.82,22.88,19360.0,21.0764,21.141,21.0764,21.1318,19360.0
2018-02-15 11:55:00,22.88,22.88,22.85,22.86,11348.0,21.1318,21.1318,21.1041,21.1133,11348.0
2018-02-15 12:00:00,22.86,22.86,22.83,22.85,86949.0,21.1133,21.1133,21.0856,21.1041,86949.0
2018-02-15 12:05:00,22.85,22.88,22.84,22.85,34413.0,21.1041,21.1318,21.0948,21.1041,34413.0
2018-02-15 12:10:00,22.86,22.86,22.83,22.84,26573.0,21.1133,21.1133,21.0856,21.0948,26573.0
2018-02-15 12:15:00,22.85,22.85,22.75,22.76,40602.0,21.1041,21.1041,21.0117,21.021,40602.0
2018-02-15 12:20:00,22.76,22.76,22.74,22.74,50830.0,21.021,21.021,21.0025,21.0025,50830.0
2018-02-15 12:25:00,22.75,22.8,22.75,22.79,16200.0,21.0117,21.0579,21.0117,21.0487,16200.0
2018-02-15 12:30:00,22.78,22.81,22.77,22.8,19756.0,21.0394,21.0671,21.0302,21.0579,19756.0
2018-02-15 12:35:00,22.81,22.82,22.8,22.82,11505.0,21.0671,21.0764,21.0579,21.0764,11505.0
2018-02-15 12:40:00,22.83,22.85,22.82,22.82,29050.0,21.0856,21.1041,21.0764,21.0764,29050.0
2018-02-15 12:45:00,22.81,22.83,22.79,22.81,21600.0,21.0671,21.0856,21.0487,21.0671,21600.0
2018-02-15 12:50:00,22.82,22.86,22.82,22.82,26665.0,21.0764,21.1133,21.0764,21.0764,26665.0
2018-02-15 12:55:00,22.82,22.86,22.81,22.86,20590.0,21.0764,21.1133,21.0671,21.1133,20590.0
2018-02-15 13:00:00,22.86,22.88,22.86,22.88,17678.0,21.1133,21.1318,21.1133,21.1318,17678.0
2018-02-15 13:05:00,22.88,22.91,22.88,22.88,27205.0,21.1318,21.1595,21.1318,21.1318,27205.0
2018-02-15 13:10:00,22.89,22.92,22.89,22.91,17237.0,21.141,21.1687,21.141,21.1595,17237.0
2018-02-15 13:15:00,22.92,22.92,22.9,22.91,24742.0,21.1687,21.1687,21.1503,21.1595,24742.0
2018-02-15 13:20:00,22.91,22.91,22.88,22.9,47465.0,21.1595,21.1595,21.1318,21.1503,47465.0
2018-02-15 13:25:00,22.9,22.93,22.89,22.92,26954.0,21.1503,21.178,21.141,21.1687,26954.0
2018-02-15 13:30:00,22.91,22.91,22.81,22.81,37909.0,21.1595,21.1595,21.0671,21.0671,37909.0
2018-02-15 13:35:00,22.81,22.89,22.81,22.84,67717.0,21.0671,21.141,21.0671,21.0948,67717.0
2018-02-15 13:40:00,22.84,22.87,22.84,22.86,26786.0,21.0948,21.1226,21.0948,21.1133,26786.0
2018-02-15 13:45:00,22.86,22.9,22.84,22.88,39584.0,21.1133,21.1503,21.0948,21.1318,39584.0
2018-02-15 13:50:00,22.87,22.87,22.86,22.87,17630.0,21.1226,21.1226,21.1133,21.1226,17630.0
2018-02-15 13:55:00,22.85,22.86,22.84,22.85,48072.0,21.1041,21.1133,21.0948,21.1041,48072.0
2018-02-15 14:00:00,22.85,22.85,22.83,22.85,26627.0,21.1041,21.1041,21.0856,21.1041,26627.0
2018-02-15 14:05:00,22.86,22.92,22.86,22.9,47468.0,21.1133,21.1687,21.1133,21.1503,47468.0
2018-02-15 14:10:00,22.88,22.9,22.87,22.89,26658.0,21.1318,21.1503,21.1226,21.141,26658.0
2018-02-15 14:15:00,22.89,22.9,22.86,22.87,47842.0,21.141,21.1503,21.1133,21.1226,47842.0
2018-02-15 14:20:00,22.88,22.93,22.88,22.92,33535.0,21.1318,21.178,21.1318,21.1687,33535.0
2018-02-15 14:25:00,22.92,22.97,22.92,22.96,33942.0,21.1687,21.2149,21.1687,21.2057,33942.0
2018-02-15 14:30:00,22.96,22.99,22.95,22.99,43599.0,21.2057,21.2334,21.1964,21.2334,43599.0
2018-02-15 14:35:00,22.99,22.99,22.95,22.97,32965.0,21.2334,21.2334,21.1964,21.2149,32965.0
2018-02-15 14:40:00,22.97,23.0,22.97,23.0,30645.0,21.2149,21.2426,21.2149,21.2426,30645.0
2018-02-15 14:45:00,23.0,23.02,23.0,23.01,46472.0,21.2426,21.2611,21.2426,21.2519,46472.0
2018-02-15 14:50:00,23.02,23.03,23.0,23.01,53294.0,21.2611,21.2703,21.2426,21.2519,53294.0
2018-02-15 14:55:00,23.01,23.07,23.0,23.07,52414.0,21.2519,21.3073,21.2426,21.3073,52414.0
2018-02-15 15:00:00,23.07,23.08,23.03,23.05,51875.0,21.3073,21.3165,21.2703,21.2888,51875.0
2018-02-15 15:05:00,23.05,23.06,23.03,23.04,43157.0,21.2888,21.298,21.2703,21.2796,43157.0
2018-02-15 15:10:00,23.04,23.05,23.02,23.02,51027.0,21.2796,21.2888,21.2611,21.2611,51027.0
2018-02-15 15:15:00,23.02,23.03,23.01,23.02,82776.0,21.2611,21.2703,21.2519,21.2611,82776.0
2018-02-15 15:20:00,23.03,23.06,23.03,23.04,72764.0,21.2703,21.298,21.2703,21.2796,72764.0
2018-02-15 15:25:00,23.04,23.09,23.04,23.08,63634.0,21.2796,21.3257,21.2796,21.3165,63634.0
2018-02-15 15:30:00,23.08,23.08,23.03,23.06,116537.0,21.3165,21.3165,21.2703,21.298,116537.0
2018-02-15 15:35:00,23.05,23.07,23.03,23.03,72579.0,21.2888,21.3073,21.2703,21.2703,72579.0
2018-02-15 15:40:00,23.03,23.06,23.02,23.02,41875.0,21.2703,21.298,21.2611,21.2611,41875.0
2018-02-15 15:45:00,23.02,23.06,23.02,23.04,123073.0,21.2611,21.298,21.2611,21.2796,123073.0
2018-02-15 15:50:00,23.05,23.05,23.01,23.03,71816.0,21.2888,21.2888,21.2519,21.2703,71816.0
2018-02-15 15:55:00,23.03,23.05,22.99,23.0,544135.0,21.2703,21.2888,21.2334,21.2426,544135.0
2018-02-16 09:30:00,22.81,22.83,22.69,22.75,266652.0,21.0671,21.0856,20.9563,21.0117,266652.0
2018-02-16 09:35:00,22.75,22.77,22.67,22.76,369092.0,21.0117,21.0302,20.9378,21.021,369092.0
2018-02-16 09:40:00,22.74,22.82,22.71,22.77,229847.0,21.0025,21.0764,20.9748,21.0302,229847.0
2018-02-16 09:45:00,22.76,22.83,22.74,22.82,96298.0,21.021,21.0856,21.0025,21.0764,96298.0
2018-02-16 09:50:00,22.8,22.9,22.8,22.88,69611.0,21.0579,21.1503,21.0579,21.1318,69611.0
2018-02-16 09:55:00,22.86,22.86,22.78,22.82,130966.0,21.1133,21.1133,21.0394,21.0764,130966.0
2018-02-16 10:00:00,22.81,22.81,22.73,22.79,214735.0,21.0671,21.0671,20.9933,21.0487,214735.0
2018-02-16 10:05:00,22.8,22.8,22.72,22.76,112883.0,21.0579,21.0579,20.984,21.021,112883.0
2018-02-16 10:10:00,22.77,22.79,22.75,22.76,49885.0,21.0302,21.0487,21.0117,21.021,49885.0
2018-02-16 10:15:00,22.76,22.84,22.76,22.79,81954.0,21.021,21.0948,21.021,21.0487,81954.0
2018-02-16 10:20:00,22.77,22.79,22.75,22.75,30364.0,21.0302,21.0487,21.0117,21.0117,30364.0
2018-02-16 10:25:00,22.75,22.77,22.74,22.77,38087.0,21.0117,21.0302,21.0025,21.0302,38087.0
2018-02-16 10:30:00,22.78,22.83,22.78,22.79,65564.0,21.0394,21.0856,21.0394,21.0487,65564.0
2018-02-16 10:35:00,22.79,22.81,22.78,22.78,31961.0,21.0487,21.0671,21.0394,21.0394,31961.0
2018-02-16 10:40:00,22.77,22.77,22.7,22.71,165143.0,21.0302,21.0302,20.9655,20.9748,165143.0
2018-02-16 10:45:00,22.72,22.75,22.72,22.75,120847.0,20.984,21.0117,20.984,21.0117,120847.0
2018-02-16 10:50:00,22.75,22.77,22.74,22.77,38423.0,21.0117,21.0302,21.0025,21.0302,38423.0
2018-02-16 10:55:00,22.76,22.77,22.74,22.76,19430.0,21.021,21.0302,21.0025,21.021,19430.0
2018-02-16 11:00:00,22.77,22.81,22.75,22.75,50516.0,21.0302,21.0671,21.0117,21.0117,50516.0
2018-02-16 11:05:00,22.75,22.76,22.72,22.75,42519.0,21.0117,21.021,20.984,21.0117,42519.0
2018-02-16 11:10:00,22.74,22.78,22.74,22.78,42627.0,21.0025,21.0394,21.0025,21.0394,42627.0
2018-02-16 11:15:00,22.77,22.82,22.75,22.78,54387.0,21.0302,21.0764,21.0117,21.0394,54387.0
2018-02-16 11:20:00,22.79,22.79,22.76,22.77,29117.0,21.0487,21.0487,21.021,21.0302,29117.0
2018-02-16 11:25:00,22.77,22.77,22.74,22.75,46626.0,21.0302,21.0302,21.0025,21.0117,46626.0
2018-02-16 11:30:00,22.76,22.77,22.73,22.73,77023.0,21.021,21.0302,20.9933,20.9933,77023.0
2018-02-16 11:35:00,22.72,22.73,22.69,22.72,46833.0,20.984,20.9933,20.9563,20.984,46833.0
2018-02-16 11:40:00,22.72,22.74,22.7,22.72,56968.0,20.984,21.0025,20.9655,20.984,56968.0
2018-02-16 11:45:00,22.73,22.76,22.73,22.76,24578.0,20.9933,21.021,20.9933,21.021,24578.0
2018-02-16 11:50:00,22.77,22.77,22.75,22.76,58222.0,21.0302,21.0302,21.0117,21.021,58222.0
2018-02-16 11:55:00,22.76,22.76,22.73,22.73,76363.0,21.021,21.021,20.9933,20.9933,76363.0
2018-02-16 12:00:00,22.73,22.74,22.72,22.72,44230.0,20.9933,21.0025,20.984,20.984,44230.0
2018-02-16 12:05:00,22.73,22.73,22.68,22.68,51046.0,20.9933,20.9933,20.9471,20.9471,51046.0
2018-02-16 12:10:00,22.69,22.69,22.67,22.67,56082.0,20.9563,20.9563,20.9378,20.9378,56082.0
2018-02-16 12:15:00,22.67,22.7,22.67,22.69,32865.0,20.9378,20.9655,20.9378,20.9563,32865.0
2018-02-16 12:20:00,22.68,22.72,22.68,22.68,26469.0,20.9471,20.984,20.9471,20.9471,26469.0
2018-02-16 12:25:00,22.66,22.69,22.65,22.69,45499.0,20.9286,20.9563,20.9194,20.9563,45499.0
2018-02-16 12:30:00,22.69,22.72,22.69,22.72,45715.0,20.9563,20.984,20.9563,20.984,45715.0
2018-02-16 12:35:00,22.72,22.72,22.7,22.7,61243.0,20.984,20.984,20.9655,20.9655,61243.0
2018-02-16 12:40:00,22.7,22.72,22.69,22.7,22454.0,20.9655,20.984,20.9563,20.9655,22454.0
2018-02-16 12:45:00,22.7,22.74,22.7,22.73,40858.0,20.9655,21.0025,20.9655,20.9933,40858.0
2018-02-16 12:50:00,22.72,22.72,22.69,22.71,25931.0,20.984,20.984,20.9563,20.9748,25931.0
2018-02-16 12:55:00,22.7,22.7,22.67,22.69,45692.0,20.9655,20.9655,20.9378,20.9563,45692.0
2018-02-16 13:00:00,22.68,22.69,22.68,22.68,35203.0,20.9471,20.9563,20.9471,20.9471,35203.0
2018-02-16 13:05:00,22.68,22.7,22.67,22.68,34653.0,20.9471,20.9655,20.9378,20.9471,34653.0
2018-02-16 13:10:00,22.68,22.68,22.67,22.67,15237.0,20.9471,20.9471,20.9378,20.9378,15237.0
2018-02-16 13:15:00,22.67,22.68,22.63,22.63,102643.0,20.9378,20.9471,20.9009,20.9009,102643.0
2018-02-16 13:20:00,22.62,22.64,22.61,22.64,72094.0,20.8917,20.9101,20.8824,20.9101,72094.0
2018-02-16 13:25:00,22.64,22.69,22.64,22.66,76140.0,20.9101,20.9563,20.9101,20.9286,76140.0
2018-02-16 13:30:00,22.65,22.68,22.64,22.68,75569.0,20.9194,20.9471,20.9101,20.9471,75569.0
2018-02-16 13:35:00,22.69,22.7,22.67,22.67,54675.0,20.9563,20.9655,20.9378,20.9378,54675.0
2018-02-16 13:40:00,22.67,22.68,22.61,22.61,41245.0,20.9378,20.9471,20.8824,20.8824,41245.0
2018-02-16 13:45:00,22.6,22.6,22.56,22.58,74916.0,20.8732,20.8732,20.8362,20.8547,74916.0
2018-02-16 13:50:00,22.58,22.58,22.49,22.49,151788.0,20.8547,20.8547,20.7716,20.7716,151788.0
2018-02-16 13:55:00,22.5,22.52,22.41,22.43,152083.0,20.7808,20.7993,20.6977,20.7162,152083.0
2018-02-16 14:00:00,22.42,22.42,22.34,22.38,225764.0,20.7069,20.7069,20.6331,20.67,225764.0
2018-02-16 14:05:00,22.38,22.39,22.25,22.26,302063.0,20.67,20.6792,20.5499,20.5592,302063.0
2018-02-16 14:10:00,22.27,22.3,22.22,22.22,193211.0,20.5684,20.5961,20.5222,20.5222,193211.0
2018-02-16 14:15:00,22.23,22.38,22.23,22.38,189254.0,20.5315,20.67,20.5315,20.67,189254.0
2018-02-16 14:20:00,22.37,22.38,22.27,22.31,108260.0,20.6608,20.67,20.5684,20.6053,108260.0
2018-02-16 14:25:00,22.3,22.35,22.29,22.33,85349.0,20.5961,20.6423,20.5869,20.6238,85349.0
2018-02-16 14:30:00,22.33,22.35,22.32,22.33,77180.0,20.6238,20.6423,20.6146,20.6238,77180.0
2018-02-16 14:35:00,22.33,22.33,22.26,22.27,106461.0,20.6238,20.6238,20.5592,20.5684,106461.0
2018-02-16 14:40:00,22.27,22.3,22.27,22.3,102793.0,20.5684,20.5961,20.5684,20.5961,102793.0
2018-02-16 14:45:00,22.31,22.32,22.28,22.32,113730.0,20.6053,20.6146,20.5776,20.6146,113730.0
2018-02-16 14:50:00,22.32,22.37,22.32,22.36,131723.0,20.6146,20.6608,20.6146,20.6515,131723.0
2018-02-16 14:55:00,22.36,22.39,22.36,22.37,163330.0,20.6515,20.6792,20.6515,20.6608,163330.0
2018-02-16 15:00:00,22.37,22.38,22.33,22.36,107679.0,20.6608,20.67,20.6238,20.6515,107679.0
2018-02-16 15:05:00,22.37,22.41,22.35,22.41,128516.0,20.6608,20.6977,20.6423,20.6977,128516.0
2018-02-16 15:10:00,22.41,22.42,22.39,22.41,60646.0,20.6977,20.7069,20.6792,20.6977,60646.0
2018-02-16 15:15:00,22.41,22.42,22.4,22.42,105049.0,20.6977,20.7069,20.6885,20.7069,105049.0
2018-02-16 15:20:00,22.42,22.44,22.4,22.43,90823.0,20.7069,20.7254,20.6885,20.7162,90823.0
2018-02-16 15:25:00,22.42,22.45,22.42,22.45,123716.0,20.7069,20.7346,20.7069,20.7346,123716.0
2018-02-16 15:30:00,22.45,22.47,22.42,22.43,163663.0,20.7346,20.7531,20.7069,20.7162,163663.0
2018-02-16 15:35:00,22.43,22.46,22.43,22.46,132633.0,20.7162,20.7439,20.7162,20.7439,132633.0
2018-02-16 15:40:00,22.45,22.45,22.42,22.42,106083.0,20.7346,20.7346,20.7069,20.7069,106083.0
2018-02-16 15:45:00,22.42,22.48,22.41,22.48,98498.0,20.7069,20.7624,20.6977,20.7624,98498.0
2018-02-16 15:50:00,22.48,22.48,22.45,22.46,173643.0,20.7624,20.7624,20.7346,20.7439,173643.0
2018-02-16 15:55:00,22.46,22.51,22.46,22.5,588376.0,20.7439,20.7901,20.7439,20.7808,588376.0
2018-02-20 09:30:00,22.22,22.23,22.12,22.22,219185.0,20.5222,20.5315,20.4299,20.5222,219185.0
2018-02-20 09:35:00,22.24,22.3,22.2,22.24,293263.0,20.5407,20.5961,20.5037,20.5407,293263.0
2018-02-20 09:40:00,22.22,22.28,22.19,22.21,191586.0,20.5222,20.5776,20.4945,20.513,191586.0
2018-02-20 09:45:00,22.22,22.23,22.19,22.22,112740.0,20.5222,20.5315,20.4945,20.5222,112740.0
2018-02-20 09:50:00,22.22,22.25,22.17,22.25,172451.0,20.5222,20.5499,20.476,20.5499,172451.0
2018-02-20 09:55:00,22.25,22.26,22.23,22.26,47584.0,20.5499,20.5592,20.5315,20.5592,47584.0
2018-02-20 10:00:00,22.25,22.28,22.22,22.25,145628.0,20.5499,20.5776,20.5222,20.5499,145628.0
2018-02-20 10:05:00,22.25,22.27,22.22,22.23,174403.0,20.5499,20.5684,20.5222,20.5315,174403.0
2018-02-20 10:10:00,22.24,22.26,22.2,22.26,61497.0,20.5407,20.5592,20.5037,20.5592,61497.0
2018-02-20 10:15:00,22.26,22.29,22.22,22.28,114773.0,20.5592,20.5869,20.5222,20.5776,114773.0
2018-02-20 10:20:00,22.27,22.3,22.25,22.29,103599.0,20.5684,20.5961,20.5499,20.5869,103599.0
2018-02-20 10:25:00,22.27,22.27,22.22,22.22,45263.0,20.5684,20.5684,20.5222,20.5222,45263.0
2018-02-20 10:30:00,22.23,22.23,22.2,22.22,94851.0,20.5315,20.5315,20.5037,20.5222,94851.0
2018-02-20 10:35:00,22.22,22.25,22.2,22.25,110827.0,20.5222,20.5499,20.5037,20.5499,110827.0
2018-02-20 10:40:00,22.24,22.25,22.23,22.23,49094.0,20.5407,20.5499,20.5315,20.5315,49094.0
2018-02-20 10:45:00,22.22,22.25,22.21,22.23,51469.0,20.5222,20.5499,20.513,20.5315,51469.0
2018-02-20 10:50:00,22.23,22.23,22.15,22.17,93998.0,20.5315,20.5315,20.4576,20.476,93998.0
2018-02-20 10:55:00,22.17,22.2,22.17,22.2,51743.0,20.476,20.5037,20.476,20.5037,51743.0
2018-02-20 11:00:00,22.19,22.2,22.17,22.2,126392.0,20.4945,20.5037,20.476,20.5037,126392.0
2018-02-20 11:05:00,22.2,22.2,22.15,22.16,137624.0,20.5037,20.5037,20.4576,20.4668,137624.0
2018-02-20 11:10:00,22.16,22.17,22.15,22.15,125129.0,20.4668,20.476,20.4576,20.4576,125129.0
2018-02-20 11:15:00,22.15,22.15,22.08,22.08,453374.0,20.4576,20.4576,20.3929,20.3929,453374.0
2018-02-20 11:20:00,22.08,22.12,22.07,22.12,104154.0,20.3929,20.4299,20.3837,20.4299,104154.0
2018-02-20 11:25:00,22.12,22.12,22.05,22.08,110826.0,20.4299,20.4299,20.3652,20.3929,110826.0
2018-02-20 11:30:00,22.08,22.13,22.06,22.13,103668.0,20.3929,20.4391,20.3744,20.4391,103668.0
2018-02-20 11:35:00,22.13,22.14,22.13,22.13,51538.0,20.4391,20.4483,20.4391,20.4391,51538.0
2018-02-20 11:40:00,22.13,22.13,22.11,22.12,51916.0,20.4391,20.4391,20.4206,20.4299,51916.0
2018-02-20 11:45:00,22.12,22.12,22.09,22.09,50398.0,20.4299,20.4299,20.4022,20.4022,50398.0
2018-02-20 11:50:00,22.09,22.09,22.07,22.08,58408.0,20.4022,20.4022,20.3837,20.3929,58408.0
2018-02-20 11:55:00,22.07,22.09,22.07,22.09,40886.0,20.3837,20.4022,20.3837,20.4022,40886.0
2018-02-20 12:00:00,22.1,22.1,22.07,22.07,80176.0,20.4114,20.4114,20.3837,20.3837,80176.0
2018-02-20 12:05:00,22.06,22.07,22.02,22.07,27670.0,20.3744,20.3837,20.3375,20.3837,27670.0
2018-02-20 12:10:00,22.07,22.1,22.06,22.1,42049.0,20.3837,20.4114,20.3744,20.4114,42049.0
2018-02-20 12:15:00,22.09,22.12,22.09,22.09,39006.0,20.4022,20.4299,20.4022,20.4022,39006.0
2018-02-20 12:20:00,22.09,22.09,22.07,22.07,15375.0,20.4022,20.4022,20.3837,20.3837,15375.0
2018-02-20 12:25:00,22.07,22.08,22.06,22.06,39918.0,20.3837,20.3929,20.3744,20.3744,39918.0
2018-02-20 12:30:00,22.06,22.08,22.06,22.07,25744.0,20.3744,20.3929,20.3744,20.3837,25744.0
2018-02-20 12:35:00,22.08,22.08,22.03,22.03,31749.0,20.3929,20.3929,20.3467,20.3467,31749.0
2018-02-20 12:40:00,22.03,22.05,22.03,22.03,34197.0,20.3467,20.3652,20.3467,20.3467,34197.0
2018-02-20 12:45:00,22.02,22.04,22.02,22.03,37844.0,20.3375,20.356,20.3375,20.3467,37844.0
2018-02-20 12:50:00,22.03,22.05,22.02,22.02,28623.0,20.3467,20.3652,20.3375,20.3375,28623.0
2018-02-20 12:55:00,22.02,22.04,22.01,22.01,34920.0,20.3375,20.356,20.3283,20.3283,34920.0
2018-02-20 13:00:00,22.01,22.04,22.0,22.02,46169.0,20.3283,20.356,20.319,20.3375,46169.0
2018-02-20 13:05:00,22.01,22.03,22.0,22.03,44621.0,20.3283,20.3467,20.319,20.3467,44621.0
2018-02-20 13:10:00,22.03,22.04,22.01,22.02,34993.0,20.3467,20.356,20.3283,20.3375,34993.0
2018-02-20 13:15:00,22.02,22.02,22.01,22.01,6874.0,20.3375,20.3375,20.3283,20.3283,6874.0
2018-02-20 13:20:00,22.01,22.01,21.99,21.99,65322.0,20.3283,20.3283,20.3098,20.3098,65322.0
2018-02-20 13:25:00,21.98,22.0,21.97,21.97,64159.0,20.3006,20.319,20.2913,20.2913,64159.0
2018-02-20 13:30:00,21.97,21.99,21.97,21.97,24552.0,20.2913,20.3098,20.2913,20.2913,24552.0
2018-02-20 13:35:00,21.98,22.03,21.98,22.02,35820.0,20.3006,20.3467,20.3006,20.3375,35820.0
2018-02-20 13:40:00,22.02,22.03,21.97,21.98,69384.0,20.3375,20.3467,20.2913,20.3006,69384.0
2018-02-20 13:45:00,21.98,21.98,21.93,21.95,147754.0,20.3006,20.3006,20.2544,20.2729,147754.0
2018-02-20 13:50:00,21.96,22.0,21.96,22.0,67795.0,20.2821,20.319,20.2821,20.319,67795.0
2018-02-20 13:55:00,22.0,22.0,21.97,22.0,36464.0,20.319,20.319,20.2913,20.319,36464.0
2018-02-20 14:00:00,22.01,22.04,21.99,22.03,112869.0,20.3283,20.356,20.3098,20.3467,112869.0
2018-02-20 14:05:00,22.02,22.03,22.01,22.01,34539.0,20.3375,20.3467,20.3283,20.3283,34539.0
2018-02-20 14:10:00,22.02,22.03,22.0,22.0,68985.0,20.3375,20.3467,20.319,20.319,68985.0
2018-02-20 14:15:00,22.0,22.0,21.98,21.98,11752.0,20.319,20.319,20.3006,20.3006,11752.0
2018-02-20 14:20:00,21.98,22.03,21.98,22.01,69852.0,20.3006,20.3467,20.3006,20.3283,69852.0
2018-02-20 14:25:00,22.02,22.03,22.02,22.03,50180.0,20.3375,20.3467,20.3375,20.3467,50180.0
2018-02-20 14:30:00,22.03,22.03,22.0,22.01,114556.0,20.3467,20.3467,20.319,20.3283,114556.0
2018-02-20 14:35:00,22.0,22.0,21.99,21.99,33854.0,20.319,20.319,20.3098,20.3098,33854.0
2018-02-20 14:40:00,21.99,22.0,21.97,21.99,66238.0,20.3098,20.319,20.2913,20.3098,66238.0
2018-02-20 14:45:00,21.99,21.99,21.96,21.99,76371.0,20.3098,20.3098,20.2821,20.3098,76371.0
2018-02-20 14:50:00,21.98,21.98,21.96,21.97,90170.0,20.3006,20.3006,20.2821,20.2913,90170.0
2018-02-20 14:55:00,21.98,21.99,21.95,21.95,99400.0,20.3006,20.3098,20.2729,20.2729,99400.0
2018-02-20 15:00:00,21.95,21.95,21.95,21.95,33207.0,20.2729,20.2729,20.2729,20.2729,33207.0
2018-02-20 15:05:00,21.96,21.96,21.89,21.9,217726.0,20.2821,20.2821,20.2174,20.2267,217726.0
2018-02-20 15:10:00,21.89,21.93,21.89,21.91,161347.0,20.2174,20.2544,20.2174,20.2359,161347.0
2018-02-20 15:15:00,21.91,21.91,21.88,21.88,43918.0,20.2359,20.2359,20.2082,20.2082,43918.0
2018-02-20 15:20:00,21.89,21.91,21.87,21.91,200143.0,20.2174,20.2359,20.199,20.2359,200143.0
2018-02-20 15:25:00,21.91,21.91,21.85,21.87,124163.0,20.2359,20.2359,20.1805,20.199,124163.0
2018-02-20 15:30:00,21.86,21.88,21.86,21.88,122164.0,20.1897,20.2082,20.1897,20.2082,122164.0
2018-02-20 15:35:00,21.88,21.9,21.86,21.87,164933.0,20.2082,20.2267,20.1897,20.199,164933.0
2018-02-20 15:40:00,21.86,21.86,21.83,21.85,226215.0,20.1897,20.1897,20.162,20.1805,226215.0
2018-02-20 15:45:00,21.85,21.88,21.85,21.87,191276.0,20.1805,20.2082,20.1805,20.199,191276.0
2018-02-20 15:50:00,21.88,21.92,21.88,21.91,189743.0,20.2082,20.2451,20.2082,20.2359,189743.0
2018-02-20 15:55:00,21.91,21.93,21.86,21.88,586939.0,20.2359,20.2544,20.1897,20.2082,586939.0
2018-02-21 09:30:00,22.06,22.09,22.0,22.06,220238.0,20.3744,20.4022,20.319,20.3744,220238.0
2018-02-21 09:35:00,22.06,22.08,22.03,22.05,119208.0,20.3744,20.3929,20.3467,20.3652,119208.0
2018-02-21 09:40:00,22.05,22.06,22.01,22.04,235748.0,20.3652,20.3744,20.3283,20.356,235748.0
2018-02-21 09:45:00,22.04,22.04,22.0,22.0,135795.0,20.356,20.356,20.319,20.319,135795.0
2018-02-21 09:50:00,22.0,22.01,21.94,21.95,102371.0,20.319,20.3283,20.2636,20.2729,102371.0
2018-02-21 09:55:00,21.95,22.02,21.95,22.01,102807.0,20.2729,20.3375,20.2729,20.3283,102807.0
2018-02-21 10:00:00,22.02,22.11,22.02,22.1,108179.0,20.3375,20.4206,20.3375,20.4114,108179.0
2018-02-21 10:05:00,22.1,22.15,22.1,22.15,64056.0,20.4114,20.4576,20.4114,20.4576,64056.0
2018-02-21 10:10:00,22.16,22.23,22.15,22.17,49049.0,20.4668,20.5315,20.4576,20.476,49049.0
2018-02-21 10:15:00,22.17,22.17,22.15,22.16,51707.0,20.476,20.476,20.4576,20.4668,51707.0
2018-02-21 10:20:00,22.16,22.16,22.15,22.16,26049.0,20.4668,20.4668,20.4576,20.4668,26049.0
2018-02-21 10:25:00,22.16,22.16,22.13,22.15,64809.0,20.4668,20.4668,20.4391,20.4576,64809.0
2018-02-21 10:30:00,22.14,22.16,22.14,22.15,30235.0,20.4483,20.4668,20.4483,20.4576,30235.0
2018-02-21 10:35:00,22.16,22.18,22.15,22.18,39955.0,20.4668,20.4853,20.4576,20.4853,39955.0
2018-02-21 10:40:00,22.18,22.18,22.15,22.16,34187.0,20.4853,20.4853,20.4576,20.4668,34187.0
2018-02-21 10:45:00,22.16,22.17,22.09,22.1,65132.0,20.4668,20.476,20.4022,20.4114,65132.0
2018-02-21 10:50:00,22.11,22.15,22.11,22.13,36931.0,20.4206,20.4576,20.4206,20.4391,36931.0
2018-02-21 10:55:00,22.14,22.17,22.14,22.14,38293.0,20.4483,20.476,20.4483,20.4483,38293.0
2018-02-21 11:00:00,22.15,22.15,22.12,22.15,43230.0,20.4576,20.4576,20.4299,20.4576,43230.0
2018-02-21 11:05:00,22.15,22.16,22.13,22.16,58188.0,20.4576,20.4668,20.4391,20.4668,58188.0
2018-02-21 11:10:00,22.16,22.16,22.14,22.14,21860.0,20.4668,20.4668,20.4483,20.4483,21860.0
2018-02-21 11:15:00,22.13,22.16,22.13,22.15,25872.0,20.4391,20.4668,20.4391,20.4576,25872.0
2018-02-21 11:20:00,22.15,22.15,22.13,22.13,22237.0,20.4576,20.4576,20.4391,20.4391,22237.0
2018-02-21 11:25:00,22.13,22.16,22.11,22.11,55584.0,20.4391,20.4668,20.4206,20.4206,55584.0
2018-02-21 11:30:00,22.11,22.14,22.11,22.14,35412.0,20.4206,20.4483,20.4206,20.4483,35412.0
2018-02-21 11:35:00,22.13,22.14,22.11,22.11,26797.0,20.4391,20.4483,20.4206,20.4206,26797.0
2018-02-21 11:40:00,22.11,22.12,22.1,22.11,18035.0,20.4206,20.4299,20.4114,20.4206,18035.0
2018-02-21 11:45:00,22.11,22.11,22.11,22.11,22386.0,20.4206,20.4206,20.4206,20.4206,22386.0
2018-02-21 11:50:00,22.11,22.13,22.1,22.1,20581.0,20.4206,20.4391,20.4114,20.4114,20581.0
2018-02-21 11:55:00,22.09,22.1,22.08,22.08,33654.0,20.4022,20.4114,20.3929,20.3929,33654.0
2018-02-21 12:00:00,22.08,22.09,22.07,22.08,106975.0,20.3929,20.4022,20.3837,20.3929,106975.0
2018-02-21 12:05:00,22.07,22.08,22.06,22.07,52660.0,20.3837,20.3929,20.3744,20.3837,52660.0
2018-02-21 12:10:00,22.06,22.06,22.0,22.02,95219.0,20.3744,20.3744,20.319,20.3375,95219.0
2018-02-21 12:15:00,22.02,22.03,22.0,22.02,35679.0,20.3375,20.3467,20.319,20.3375,35679.0
2018-02-21 12:20:00,22.03,22.03,22.01,22.01,7960.0,20.3467,20.3467,20.3283,20.3283,7960.0
2018-02-21 12:25:00,22.01,22.02,22.0,22.01,24868.0,20.3283,20.3375,20.319,20.3283,24868.0
2018-02-21 12:30:00,22.01,22.04,22.01,22.03,8633.0,20.3283,20.356,20.3283,20.3467,8633.0
2018-02-21 12:35:00,22.04,22.04,22.03,22.03,6002.0,20.356,20.356,20.3467,20.3467,6002.0
2018-02-21 12:40:00,22.04,22.05,22.03,22.03,12347.0,20.356,20.3652,20.3467,20.3467,12347.0
2018-02-21 12:45:00,22.03,22.03,22.03,22.03,11786.0,20.3467,20.3467,20.3467,20.3467,11786.0
2018-02-21 12:50:00,22.03,22.05,22.03,22.05,26359.0,20.3467,20.3652,20.3467,20.3652,26359.0
2018-02-21 12:55:00,22.05,22.1,22.05,22.1,20006.0,20.3652,20.4114,20.3652,20.4114,20006.0
2018-02-21 13:00:00,22.09,22.09,22.07,22.07,12280.0,20.4022,20.4022,20.3837,20.3837,12280.0
2018-02-21 13:05:00,22.07,22.08,22.06,22.08,5780.0,20.3837,20.3929,20.3744,20.3929,5780.0
2018-02-21 13:10:00,22.08,22.08,22.06,22.07,19460.0,20.3929,20.3929,20.3744,20.3837,19460.0
2018-02-21 13:15:00,22.06,22.08,22.06,22.08,4022.0,20.3744,20.3929,20.3744,20.3929,4022.0
2018-02-21 13:20:00,22.08,22.08,22.07,22.07,28467.0,20.3929,20.3929,20.3837,20.3837,28467.0
2018-02-21 13:25:00,22.06,22.08,22.06,22.08,7318.0,20.3744,20.3929,20.3744,20.3929,7318.0
2018-02-21 13:30:00,22.08,22.1,22.08,22.09,27944.0,20.3929,20.4114,20.3929,20.4022,27944.0
2018-02-21 13:35:00,22.08,22.08,22.06,22.07,23873.0,20.3929,20.3929,20.3744,20.3837,23873.0
2018-02-21 13:40:00,22.07,22.07,22.03,22.03,42273.0,20.3837,20.3837,20.3467,20.3467,42273.0
2018-02-21 13:45:00,22.03,22.09,22.03,22.09,44695.0,20.3467,20.4022,20.3467,20.4022,44695.0
2018-02-21 13:50:00,22.08,22.09,22.07,22.07,13852.0,20.3929,20.4022,20.3837,20.3837,13852.0
2018-02-21 13:55:00,22.07,22.11,22.07,22.1,30025.0,20.3837,20.4206,20.3837,20.4114,30025.0
2018-02-21 14:00:00,22.1,22.32,22.0,22.31,432844.0,20.4114,20.6146,20.319,20.6053,432844.0
2018-02-21 14:05:00,22.31,22.46,22.29,22.29,273554.0,20.6053,20.7439,20.5869,20.5869,273554.0
2018-02-21 14:10:00,22.29,22.43,22.29,22.31,171576.0,20.5869,20.7162,20.5869,20.6053,171576.0
2018-02-21 14:15:00,22.32,22.42,22.32,22.4,125211.0,20.6146,20.7069,20.6146,20.6885,125211.0
2018-02-21 14:20:00,22.4,22.41,22.32,22.34,76479.0,20.6885,20.6977,20.6146,20.6331,76479.0
2018-02-21 14:25:00,22.34,22.34,22.22,22.22,132988.0,20.6331,20.6331,20.5222,20.5222,132988.0
2018-02-21 14:30:00,22.23,22.24,22.17,22.22,105710.0,20.5315,20.5407,20.476,20.5222,105710.0
2018-02-21 14:35:00,22.21,22.24,22.2,22.23,71594.0,20.513,20.5407,20.5037,20.5315,71594.0
2018-02-21 14:40:00,22.23,22.23,22.14,22.18,108936.0,20.5315,20.5315,20.4483,20.4853,108936.0
2018-02-21 14:45:00,22.18,22.18,22.1,22.1,91553.0,20.4853,20.4853,20.4114,20.4114,91553.0
2018-02-21 14:50:00,22.09,22.09,21.99,22.0,86346.0,20.4022,20.4022,20.3098,20.319,86346.0
2018-02-21 14:55:00,22.0,22.03,21.94,21.96,135879.0,20.319,20.3467,20.2636,20.2821,135879.0
2018-02-21 15:00:00,21.95,21.95,21.86,21.9,192716.0,20.2729,20.2729,20.1897,20.2267,192716.0
2018-02-21 15:05:00,21.89,21.9,21.85,21.86,109962.0,20.2174,20.2267,20.1805,20.1897,109962.0
2018-02-21 15:10:00,21.86,21.89,21.84,21.86,75436.0,20.1897,20.2174,20.1713,20.1897,75436.0
2018-02-21 15:15:00,21.86,21.86,21.81,21.84,92379.0,20.1897,20.1897,20.1435,20.1713,92379.0
2018-02-21 15:20:00,21.84,21.88,21.83,21.87,163674.0,20.1713,20.2082,20.162,20.199,163674.0
2018-02-21 15:25:00,21.86,21.89,21.83,21.87,88630.0,20.1897,20.2174,20.162,20.199,88630.0
2018-02-21 15:30:00,21.87,21.89,21.84,21.86,75664.0,20.199,20.2174,20.1713,20.1897,75664.0
2018-02-21 15:35:00,21.85,21.85,21.81,21.82,93291.0,20.1805,20.1805,20.1435,20.1528,93291.0
2018-02-21 15:40:00,21.82,21.85,21.82,21.82,145413.0,20.1528,20.1805,20.1528,20.1528,145413.0
2018-02-21 15:45:00,21.82,21.86,21.82,21.84,77902.0,20.1528,20.1897,20.1528,20.1713,77902.0
2018-02-21 15:50:00,21.84,21.86,21.82,21.82,160251.0,20.1713,20.1897,20.1528,20.1528,160251.0
2018-02-21 15:55:00,21.83,21.84,21.78,21.8,434393.0,20.162,20.1713,20.1158,20.1343,434393.0
2018-02-22 09:30:00,21.94,21.97,21.85,21.96,277328.0,20.2636,20.2913,20.1805,20.2821,277328.0
2018-02-22 09:35:00,21.95,21.98,21.85,21.89,186474.0,20.2729,20.3006,20.1805,20.2174,186474.0
2018-02-22 09:40:00,21.89,21.94,21.86,21.9,182774.0,20.2174,20.2636,20.1897,20.2267,182774.0
2018-02-22 09:45:00,21.91,21.93,21.89,21.92,69308.0,20.2359,20.2544,20.2174,20.2451,69308.0
2018-02-22 09:50:00,21.91,21.92,21.87,21.9,203848.0,20.2359,20.2451,20.199,20.2267,203848.0
2018-02-22 09:55:00,21.9,21.91,21.84,21.86,148435.0,20.2267,20.2359,20.1713,20.1897,148435.0
2018-02-22 10:00:00,21.87,22.0,21.87,22.0,162882.0,20.199,20.319,20.199,20.319,162882.0
2018-02-22 10:05:00,22.0,22.0,21.95,21.97,76925.0,20.319,20.319,20.2729,20.2913,76925.0
2018-02-22 10:10:00,21.96,21.96,21.93,21.95,54722.0,20.2821,20.2821,20.2544,20.2729,54722.0
2018-02-22 10:15:00,21.93,21.93,21.89,21.89,75803.0,20.2544,20.2544,20.2174,20.2174,75803.0
2018-02-22 10:20:00,21.89,22.0,21.88,21.98,129089.0,20.2174,20.319,20.2082,20.3006,129089.0
2018-02-22 10:25:00,21.99,22.0,21.96,21.97,38841.0,20.3098,20.319,20.2821,20.2913,38841.0
2018-02-22 10:30:00,21.97,21.98,21.96,21.97,24116.0,20.2913,20.3006,20.2821,20.2913,24116.0
2018-02-22 10:35:00,21.97,21.97,21.93,21.93,59328.0,20.2913,20.2913,20.2544,20.2544,59328.0
2018-02-22 10:40:00,21.94,21.95,21.92,21.92,22345.0,20.2636,20.2729,20.2451,20.2451,22345.0
2018-02-22 10:45:00,21.93,21.94,21.91,21.93,63848.0,20.2544,20.2636,20.2359,20.2544,63848.0
2018-02-22 10:50:00,21.93,21.94,21.9,21.92,25994.0,20.2544,20.2636,20.2267,20.2451,25994.0
2018-02-22 10:55:00,21.92,21.92,21.88,21.9,37199.0,20.2451,20.2451,20.2082,20.2267,37199.0
2018-02-22 11:00:00,21.91,21.92,21.89,21.91,53885.0,20.2359,20.2451,20.2174,20.2359,53885.0
2018-02-22 11:05:00,21.92,21.97,21.92,21.95,42745.0,20.2451,20.2913,20.2451,20.2729,42745.0
2018-02-22 11:10:00,21.94,21.96,21.94,21.95,14614.0,20.2636,20.2821,20.2636,20.2729,14614.0
2018-02-22 11:15:00,21.96,22.02,21.96,22.01,74303.0,20.2821,20.3375,20.2821,20.3283,74303.0
2018-02-22 11:20:00,22.0,22.0,21.99,22.0,64870.0,20.319,20.319,20.3098,20.319,64870.0
2018-02-22 11:25:00,22.0,22.03,21.98,21.99,52764.0,20.319,20.3467,20.3006,20.3098,52764.0
2018-02-22 11:30:00,21.99,22.0,21.97,21.97,43888.0,20.3098,20.319,20.2913,20.2913,43888.0
2018-02-22 11:35:00,21.97,21.98,21.95,21.95,43803.0,20.2913,20.3006,20.2729,20.2729,43803.0
2018-02-22 11:40:00,21.96,21.97,21.93,21.93,45952.0,20.2821,20.2913,20.2544,20.2544,45952.0
2018-02-22 11:45:00,21.95,21.97,21.93,21.97,44143.0,20.2729,20.2913,20.2544,20.2913,44143.0
2018-02-22 11:50:00,21.97,21.99,21.94,21.98,100232.0,20.2913,20.3098,20.2636,20.3006,100232.0
2018-02-22 11:55:00,21.99,22.0,21.97,21.97,29398.0,20.3098,20.319,20.2913,20.2913,29398.0
2018-02-22 12:00:00,21.97,21.99,21.96,21.96,10713.0,20.2913,20.3098,20.2821,20.2821,10713.0
2018-02-22 12:05:00,21.97,21.97,21.94,21.94,28165.0,20.2913,20.2913,20.2636,20.2636,28165.0
2018-02-22 12:10:00,21.94,21.95,21.94,21.94,13990.0,20.2636,20.2729,20.2636,20.2636,13990.0
2018-02-22 12:15:00,21.95,21.95,21.95,21.95,16329.0,20.2729,20.2729,20.2729,20.2729,16329.0
2018-02-22 12:20:00,21.95,21.98,21.95,21.98,26216.0,20.2729,20.3006,20.2729,20.3006,26216.0
2018-02-22 12:25:00,21.98,22.0,21.98,21.98,20543.0,20.3006,20.319,20.3006,20.3006,20543.0
2018-02-22 12:30:00,21.99,22.01,21.99,21.99,38441.0,20.3098,20.3283,20.3098,20.3098,38441.0
2018-02-22 12:35:00,22.0,22.0,21.97,21.97,64364.0,20.319,20.319,20.2913,20.2913,64364.0
2018-02-22 12:40:00,21.97,21.98,21.94,21.94,38731.0,20.2913,20.3006,20.2636,20.2636,38731.0
2018-02-22 12:45:00,21.93,21.94,21.9,21.9,102668.0,20.2544,20.2636,20.2267,20.2267,102668.0
2018-02-22 12:50:00,21.89,21.92,21.89,21.91,89886.0,20.2174,20.2451,20.2174,20.2359,89886.0
2018-02-22 12:55:00,21.91,21.95,21.91,21.91,37319.0,20.2359,20.2729,20.2359,20.2359,37319.0
2018-02-22 13:00:00,21.91,21.93,21.91,21.92,38605.0,20.2359,20.2544,20.2359,20.2451,38605.0
2018-02-22 13:05:00,21.92,21.94,21.92,21.94,59841.0,20.2451,20.2636,20.2451,20.2636,59841.0
2018-02-22 13:10:00,21.93,21.94,21.91,21.92,60737.0,20.2544,20.2636,20.2359,20.2451,60737.0
2018-02-22 13:15:00,21.92,21.93,21.86,21.88,47509.0,20.2451,20.2544,20.1897,20.2082,47509.0
2018-02-22 13:20:00,21.88,21.88,21.85,21.86,18249.0,20.2082,20.2082,20.1805,20.1897,18249.0
2018-02-22 13:25:00,21.85,21.88,21.85,21.85,36876.0,20.1805,20.2082,20.1805,20.1805,36876.0
2018-02-22 13:30:00,21.86,21.89,21.86,21.89,55332.0,20.1897,20.2174,20.1897,20.2174,55332.0
2018-02-22 13:35:00,21.89,21.91,21.89,21.89,17409.0,20.2174,20.2359,20.2174,20.2174,17409.0
2018-02-22 13:40:00,21.89,21.9,21.86,21.86,19868.0,20.2174,20.2267,20.1897,20.1897,19868.0
2018-02-22 13:45:00,21.86,21.86,21.83,21.84,34607.0,20.1897,20.1897,20.162,20.1713,34607.0
2018-02-22 13:50:00,21.83,21.83,21.78,21.83,72981.0,20.162,20.162,20.1158,20.162,72981.0
2018-02-22 13:55:00,21.83,21.83,21.81,21.81,17054.0,20.162,20.162,20.1435,20.1435,17054.0
2018-02-22 14:00:00,21.81,21.83,21.81,21.83,52371.0,20.1435,20.162,20.1435,20.162,52371.0
2018-02-22 14:05:00,21.82,21.82,21.77,21.77,38245.0,20.1528,20.1528,20.1066,20.1066,38245.0
2018-02-22 14:10:00,21.77,21.77,21.75,21.77,47527.0,20.1066,20.1066,20.0881,20.1066,47527.0
2018-02-22 14:15:00,21.77,21.78,21.76,21.77,27810.0,20.1066,20.1158,20.0974,20.1066,27810.0
2018-02-22 14:20:00,21.77,21.77,21.76,21.77,5000.0,20.1066,20.1066,20.0974,20.1066,5000.0
2018-02-22 14:25:00,21.78,21.8,21.78,21.8,17049.0,20.1158,20.1343,20.1158,20.1343,17049.0
2018-02-22 14:30:00,21.83,21.83,21.8,21.82,22759.0,20.162,20.162,20.1343,20.1528,22759.0
2018-02-22 14:35:00,21.83,21.83,21.81,21.81,16956.0,20.162,20.162,20.1435,20.1435,16956.0
2018-02-22 14:40:00,21.81,21.82,21.8,21.8,24676.0,20.1435,20.1528,20.1343,20.1343,24676.0
2018-02-22 14:45:00,21.79,21.8,21.79,21.8,11400.0,20.1251,20.1343,20.1251,20.1343,11400.0
2018-02-22 14:50:00,21.8,21.81,21.79,21.81,18800.0,20.1343,20.1435,20.1251,20.1435,18800.0
2018-02-22 14:55:00,21.8,21.8,21.79,21.8,10080.0,20.1343,20.1343,20.1251,20.1343,10080.0
2018-02-22 15:00:00,21.8,21.83,21.8,21.83,42794.0,20.1343,20.162,20.1343,20.162,42794.0
2018-02-22 15:05:00,21.83,21.83,21.81,21.82,18177.0,20.162,20.162,20.1435,20.1528,18177.0
2018-02-22 15:10:00,21.82,21.83,21.82,21.83,250.0,20.1528,20.162,20.1528,20.162,250.0
2018-02-22 15:15:00,21.83,21.83,21.79,21.81,69215.0,20.162,20.162,20.1251,20.1435,69215.0
2018-02-22 15:20:00,21.81,21.81,21.8,21.81,29923.0,20.1435,20.1435,20.1343,20.1435,29923.0
2018-02-22 15:25:00,21.8,21.8,21.75,21.76,49026.0,20.1343,20.1343,20.0881,20.0974,49026.0
2018-02-22 15:30:00,21.77,21.8,21.77,21.79,145143.0,20.1066,20.1343,20.1066,20.1251,145143.0
2018-02-22 15:35:00,21.78,21.78,21.76,21.76,51427.0,20.1158,20.1158,20.0974,20.0974,51427.0
2018-02-22 15:40:00,21.76,21.76,21.72,21.75,95151.0,20.0974,20.0974,20.0604,20.0881,95151.0
2018-02-22 15:45:00,21.75,21.78,21.75,21.76,129884.0,20.0881,20.1158,20.0881,20.0974,129884.0
2018-02-22 15:50:00,21.76,21.79,21.76,21.79,80116.0,20.0974,20.1251,20.0974,20.1251,80116.0
2018-02-22 15:55:00,21.78,21.78,21.73,21.74,264685.0,20.1158,20.1158,20.0697,20.0789,264685.0
2018-02-23 09:30:00,21.75,21.76,21.71,21.73,153380.0,20.0881,20.0974,20.0512,20.0697,153380.0
2018-02-23 09:35:00,21.73,21.74,21.69,21.71,223555.0,20.0697,20.0789,20.0327,20.0512,223555.0
2018-02-23 09:40:00,21.7,21.74,21.7,21.74,130685.0,20.042,20.0789,20.042,20.0789,130685.0
2018-02-23 09:45:00,21.74,21.74,21.68,21.7,87752.0,20.0789,20.0789,20.0235,20.042,87752.0
2018-02-23 09:50:00,21.7,21.81,21.7,21.77,90000.0,20.042,20.1435,20.042,20.1066,90000.0
2018-02-23 09:55:00,21.77,21.8,21.77,21.8,41269.0,20.1066,20.1343,20.1066,20.1343,41269.0
2018-02-23 10:00:00,21.8,21.8,21.75,21.78,39145.0,20.1343,20.1343,20.0881,20.1158,39145.0
2018-02-23 10:05:00,21.79,21.81,21.79,21.8,61029.0,20.1251,20.1435,20.1251,20.1343,61029.0
2018-02-23 10:10:00,21.78,21.79,21.76,21.79,36303.0,20.1158,20.1251,20.0974,20.1251,36303.0
2018-02-23 10:15:00,21.78,21.78,21.75,21.77,32147.0,20.1158,20.1158,20.0881,20.1066,32147.0
2018-02-23 10:20:00,21.77,21.77,21.74,21.74,29632.0,20.1066,20.1066,20.0789,20.0789,29632.0
2018-02-23 10:25:00,21.75,21.76,21.75,21.75,53652.0,20.0881,20.0974,20.0881,20.0881,53652.0
2018-02-23 10:30:00,21.75,21.78,21.75,21.77,28046.0,20.0881,20.1158,20.0881,20.1066,28046.0
2018-02-23 10:35:00,21.78,21.79,21.78,21.79,21318.0,20.1158,20.1251,20.1158,20.1251,21318.0
2018-02-23 10:40:00,21.78,21.83,21.78,21.83,46142.0,20.1158,20.162,20.1158,20.162,46142.0
2018-02-23 10:45:00,21.84,21.85,21.8,21.8,62815.0,20.1713,20.1805,20.1343,20.1343,62815.0
2018-02-23 10:50:00,21.8,21.8,21.78,21.8,23099.0,20.1343,20.1343,20.1158,20.1343,23099.0
2018-02-23 10:55:00,21.8,21.81,21.79,21.81,23874.0,20.1343,20.1435,20.1251,20.1435,23874.0
2018-02-23 11:00:00,21.81,21.81,21.8,21.8,37706.0,20.1435,20.1435,20.1343,20.1343,37706.0
2018-02-23 11:05:00,21.79,21.79,21.76,21.76,25600.0,20.1251,20.1251,20.0974,20.0974,25600.0
2018-02-23 11:10:00,21.75,21.77,21.73,21.77,22120.0,20.0881,20.1066,20.0697,20.1066,22120.0
2018-02-23 11:15:00,21.76,21.78,21.76,21.77,40200.0,20.0974,20.1158,20.0974,20.1066,40200.0
2018-02-23 11:20:00,21.77,21.79,21.76,21.79,41975.0,20.1066,20.1251,20.0974,20.1251,41975.0
2018-02-23 11:25:00,21.78,21.78,21.76,21.77,29504.0,20.1158,20.1158,20.0974,20.1066,29504.0
2018-02-23 11:30:00,21.77,21.78,21.77,21.77,4603.0,20.1066,20.1158,20.1066,20.1066,4603.0
2018-02-23 11:35:00,21.78,21.78,21.77,21.78,28995.0,20.1158,20.1158,20.1066,20.1158,28995.0
2018-02-23 11:40:00,21.78,21.78,21.77,21.78,7159.0,20.1158,20.1158,20.1066,20.1158,7159.0
2018-02-23 11:45:00,21.78,21.81,21.78,21.81,6123.0,20.1158,20.1435,20.1158,20.1435,6123.0
2018-02-23 11:50:00,21.82,21.85,21.82,21.85,24884.0,20.1528,20.1805,20.1528,20.1805,24884.0
2018-02-23 11:55:00,21.86,21.89,21.85,21.88,71612.0,20.1897,20.2174,20.1805,20.2082,71612.0
2018-02-23 12:00:00,21.88,21.91,21.88,21.9,30745.0,20.2082,20.2359,20.2082,20.2267,30745.0
2018-02-23 12:05:00,21.91,21.91,21.87,21.88,15232.0,20.2359,20.2359,20.199,20.2082,15232.0
2018-02-23 12:10:00,21.88,21.89,21.88,21.88,9800.0,20.2082,20.2174,20.2082,20.2082,9800.0
2018-02-23 12:15:00,21.88,21.88,21.86,21.86,23269.0,20.2082,20.2082,20.1897,20.1897,23269.0
2018-02-23 12:20:00,21.86,21.86,21.85,21.86,14418.0,20.1897,20.1897,20.1805,20.1897,14418.0
2018-02-23 12:25:00,21.86,21.86,21.84,21.85,21777.0,20.1897,20.1897,20.1713,20.1805,21777.0
2018-02-23 12:30:00,21.85,21.85,21.84,21.84,13548.0,20.1805,20.1805,20.1713,20.1713,13548.0
2018-02-23 12:35:00,21.84,21.86,21.83,21.85,11800.0,20.1713,20.1897,20.162,20.1805,11800.0
2018-02-23 12:40:00,21.85,21.86,21.85,21.85,9610.0,20.1805,20.1897,20.1805,20.1805,9610.0
2018-02-23 12:45:00,21.86,21.87,21.85,21.86,30295.0,20.1897,20.199,20.1805,20.1897,30295.0
2018-02-23 12:50:00,21.86,21.89,21.86,21.88,27534.0,20.1897,20.2174,20.1897,20.2082,27534.0
2018-02-23 12:55:00,21.88,21.89,21.88,21.89,20998.0,20.2082,20.2174,20.2082,20.2174,20998.0
2018-02-23 13:00:00,21.89,21.89,21.88,21.88,15181.0,20.2174,20.2174,20.2082,20.2082,15181.0
2018-02-23 13:05:00,21.87,21.87,21.86,21.86,47498.0,20.199,20.199,20.1897,20.1897,47498.0
2018-02-23 13:10:00,21.86,21.88,21.86,21.87,32198.0,20.1897,20.2082,20.1897,20.199,32198.0
2018-02-23 13:15:00,21.87,21.87,21.87,21.87,1100.0,20.199,20.199,20.199,20.199,1100.0
2018-02-23 13:20:00,21.87,21.89,21.87,21.88,36802.0,20.199,20.2174,20.199,20.2082,36802.0
2018-02-23 13:25:00,21.89,21.89,21.88,21.88,24684.0,20.2174,20.2174,20.2082,20.2082,24684.0
2018-02-23 13:30:00,21.89,21.9,21.89,21.9,25590.0,20.2174,20.2267,20.2174,20.2267,25590.0
2018-02-23 13:35:00,21.89,21.9,21.89,21.89,6925.0,20.2174,20.2267,20.2174,20.2174,6925.0
2018-02-23 13:40:00,21.89,21.89,21.89,21.89,7198.0,20.2174,20.2174,20.2174,20.2174,7198.0
2018-02-23 13:45:00,21.88,21.88,21.87,21.88,5800.0,20.2082,20.2082,20.199,20.2082,5800.0
2018-02-23 13:50:00,21.88,21.89,21.88,21.89,18507.0,20.2082,20.2174,20.2082,20.2174,18507.0
2018-02-23 13:55:00,21.89,21.89,21.89,21.89,14400.0,20.2174,20.2174,20.2174,20.2174,14400.0
2018-02-23 14:00:00,21.9,21.91,21.9,21.9,50297.0,20.2267,20.2359,20.2267,20.2267,50297.0
2018-02-23 14:05:00,21.91,21.92,21.91,21.92,9381.0,20.2359,20.2451,20.2359,20.2451,9381.0
2018-02-23 14:10:00,21.93,21.96,21.93,21.95,51098.0,20.2544,20.2821,20.2544,20.2729,51098.0
2018-02-23 14:15:00,21.94,21.96,21.94,21.94,9935.0,20.2636,20.2821,20.2636,20.2636,9935.0
2018-02-23 14:20:00,21.94,21.95,21.93,21.95,41719.0,20.2636,20.2729,20.2544,20.2729,41719.0
2018-02-23 14:25:00,21.95,21.95,21.93,21.93,10380.0,20.2729,20.2729,20.2544,20.2544,10380.0
2018-02-23 14:30:00,21.94,21.99,21.94,21.98,32617.0,20.2636,20.3098,20.2636,20.3006,32617.0
2018-02-23 14:35:00,21.99,21.99,21.95,21.95,28826.0,20.3098,20.3098,20.2729,20.2729,28826.0
2018-02-23 14:40:00,21.96,21.97,21.94,21.95,77464.0,20.2821,20.2913,20.2636,20.2729,77464.0
2018-02-23 14:45:00,21.95,21.97,21.95,21.96,52572.0,20.2729,20.2913,20.2729,20.2821,52572.0
2018-02-23 14:50:00,21.96,21.97,21.93,21.94,94672.0,20.2821,20.2913,20.2544,20.2636,94672.0
2018-02-23 14:55:00,21.94,21.94,21.92,21.92,26570.0,20.2636,20.2636,20.2451,20.2451,26570.0
2018-02-23 15:00:00,21.92,21.92,21.91,21.92,47199.0,20.2451,20.2451,20.2359,20.2451,47199.0
2018-02-23 15:05:00,21.92,21.92,21.91,21.91,29573.0,20.2451,20.2451,20.2359,20.2359,29573.0
2018-02-23 15:10:00,21.92,21.93,21.92,21.93,1500.0,20.2451,20.2544,20.2451,20.2544,1500.0
2018-02-23 15:15:00,21.93,21.93,21.92,21.93,27725.0,20.2544,20.2544,20.2451,20.2544,27725.0
2018-02-23 15:20:00,21.93,21.94,21.93,21.93,4500.0,20.2544,20.2636,20.2544,20.2544,4500.0
2018-02-23 15:25:00,21.94,21.94,21.92,21.92,76582.0,20.2636,20.2636,20.2451,20.2451,76582.0
2018-02-23 15:30:00,21.92,21.94,21.92,21.94,5913.0,20.2451,20.2636,20.2451,20.2636,5913.0
2018-02-23 15:35:00,21.94,21.95,21.92,21.93,63872.0,20.2636,20.2729,20.2451,20.2544,63872.0
2018-02-23 15:40:00,21.93,21.94,21.93,21.93,27279.0,20.2544,20.2636,20.2544,20.2544,27279.0
2018-02-23 15:45:00,21.94,21.94,21.92,21.94,90556.0,20.2636,20.2636,20.2451,20.2636,90556.0
2018-02-23 15:50:00,21.94,21.94,21.92,21.92,131861.0,20.2636,20.2636,20.2451,20.2451,131861.0
2018-02-23 15:55:00,21.92,21.99,21.92,21.97,453023.0,20.2451,20.3098,20.2451,20.2913,453023.0
2018-02-26 09:30:00,22.08,22.1,22.02,22.1,249783.0,20.3929,20.4114,20.3375,20.4114,249783.0
2018-02-26 09:35:00,22.1,22.15,22.1,22.13,115707.0,20.4114,20.4576,20.4114,20.4391,115707.0
2018-02-26 09:40:00,22.12,22.14,22.09,22.13,96676.0,20.4299,20.4483,20.4022,20.4391,96676.0
2018-02-26 09:45:00,22.13,22.21,22.12,22.21,165832.0,20.4391,20.513,20.4299,20.513,165832.0
2018-02-26 09:50:00,22.21,22.21,22.19,22.2,172828.0,20.513,20.513,20.4945,20.5037,172828.0
2018-02-26 09:55:00,22.2,22.25,22.2,22.22,215881.0,20.5037,20.5499,20.5037,20.5222,215881.0
2018-02-26 10:00:00,22.22,22.25,22.18,22.18,202295.0,20.5222,20.5499,20.4853,20.4853,202295.0
2018-02-26 10:05:00,22.18,22.19,22.16,22.19,134566.0,20.4853,20.4945,20.4668,20.4945,134566.0
2018-02-26 10:10:00,22.19,22.19,22.16,22.16,75276.0,20.4945,20.4945,20.4668,20.4668,75276.0
2018-02-26 10:15:00,22.16,22.19,22.16,22.17,87116.0,20.4668,20.4945,20.4668,20.476,87116.0
2018-02-26 10:20:00,22.17,22.17,22.11,22.13,90789.0,20.476,20.476,20.4206,20.4391,90789.0
2018-02-26 10:25:00,22.14,22.15,22.1,22.13,112290.0,20.4483,20.4576,20.4114,20.4391,112290.0
2018-02-26 10:30:00,22.13,22.14,22.11,22.11,40275.0,20.4391,20.4483,20.4206,20.4206,40275.0
2018-02-26 10:35:00,22.1,22.11,22.09,22.09,90156.0,20.4114,20.4206,20.4022,20.4022,90156.0
2018-02-26 10:40:00,22.09,22.16,22.09,22.14,84492.0,20.4022,20.4668,20.4022,20.4483,84492.0
2018-02-26 10:45:00,22.14,22.14,22.1,22.1,31768.0,20.4483,20.4483,20.4114,20.4114,31768.0
2018-02-26 10:50:00,22.11,22.13,22.1,22.11,21380.0,20.4206,20.4391,20.4114,20.4206,21380.0
2018-02-26 10:55:00,22.11,22.12,22.09,22.11,44472.0,20.4206,20.4299,20.4022,20.4206,44472.0
2018-02-26 11:00:00,22.11,22.13,22.09,22.13,51169.0,20.4206,20.4391,20.4022,20.4391,51169.0
2018-02-26 11:05:00,22.13,22.15,22.13,22.15,19323.0,20.4391,20.4576,20.4391,20.4576,19323.0
2018-02-26 11:10:00,22.15,22.15,22.13,22.13,39636.0,20.4576,20.4576,20.4391,20.4391,39636.0
2018-02-26 11:15:00,22.13,22.14,22.11,22.13,43587.0,20.4391,20.4483,20.4206,20.4391,43587.0
2018-02-26 11:20:00,22.13,22.13,22.09,22.1,42927.0,20.4391,20.4391,20.4022,20.4114,42927.0
2018-02-26 11:25:00,22.1,22.14,22.1,22.12,35051.0,20.4114,20.4483,20.4114,20.4299,35051.0
2018-02-26 11:30:00,22.11,22.12,22.11,22.12,29816.0,20.4206,20.4299,20.4206,20.4299,29816.0
2018-02-26 11:35:00,22.13,22.13,22.1,22.11,22775.0,20.4391,20.4391,20.4114,20.4206,22775.0
2018-02-26 11:40:00,22.11,22.11,22.09,22.09,39907.0,20.4206,20.4206,20.4022,20.4022,39907.0
2018-02-26 11:45:00,22.1,22.11,22.09,22.09,44545.0,20.4114,20.4206,20.4022,20.4022,44545.0
2018-02-26 11:50:00,22.09,22.1,22.09,22.09,13100.0,20.4022,20.4114,20.4022,20.4022,13100.0
2018-02-26 11:55:00,22.08,22.08,22.05,22.06,29943.0,20.3929,20.3929,20.3652,20.3744,29943.0
2018-02-26 12:00:00,22.06,22.06,22.02,22.03,44458.0,20.3744,20.3744,20.3375,20.3467,44458.0
2018-02-26 12:05:00,22.02,22.04,22.02,22.04,57847.0,20.3375,20.356,20.3375,20.356,57847.0
2018-02-26 12:10:00,22.04,22.08,22.03,22.07,51908.0,20.356,20.3929,20.3467,20.3837,51908.0
2018-02-26 12:15:00,22.08,22.09,22.07,22.07,27300.0,20.3929,20.4022,20.3837,20.3837,27300.0
2018-02-26 12:20:00,22.07,22.07,22.05,22.05,6567.0,20.3837,20.3837,20.3652,20.3652,6567.0
2018-02-26 12:25:00,22.05,22.06,22.05,22.05,11103.0,20.3652,20.3744,20.3652,20.3652,11103.0
2018-02-26 12:30:00,22.04,22.04,22.03,22.04,15100.0,20.356,20.356,20.3467,20.356,15100.0
2018-02-26 12:35:00,22.05,22.06,22.04,22.06,20525.0,20.3652,20.3744,20.356,20.3744,20525.0
2018-02-26 12:40:00,22.05,22.06,22.02,22.02,10590.0,20.3652,20.3744,20.3375,20.3375,10590.0
2018-02-26 12:45:00,22.02,22.05,22.02,22.05,32933.0,20.3375,20.3652,20.3375,20.3652,32933.0
2018-02-26 12:50:00,22.05,22.06,22.05,22.06,15351.0,20.3652,20.3744,20.3652,20.3744,15351.0
2018-02-26 12:55:00,22.06,22.07,22.05,22.07,13623.0,20.3744,20.3837,20.3652,20.3837,13623.0
2018-02-26 13:00:00,22.07,22.09,22.07,22.08,38811.0,20.3837,20.4022,20.3837,20.3929,38811.0
2018-02-26 13:05:00,22.07,22.07,22.07,22.07,20500.0,20.3837,20.3837,20.3837,20.3837,20500.0
2018-02-26 13:10:00,22.07,22.07,22.07,22.07,18623.0,20.3837,20.3837,20.3837,20.3837,18623.0
2018-02-26 13:15:00,22.06,22.06,22.04,22.05,15979.0,20.3744,20.3744,20.356,20.3652,15979.0
2018-02-26 13:20:00,22.04,22.05,22.02,22.05,30816.0,20.356,20.3652,20.3375,20.3652,30816.0
2018-02-26 13:25:00,22.05,22.06,22.05,22.05,2351.0,20.3652,20.3744,20.3652,20.3652,2351.0
2018-02-26 13:30:00,22.04,22.04,22.02,22.03,24417.0,20.356,20.356,20.3375,20.3467,24417.0
2018-02-26 13:35:00,22.03,22.03,22.02,22.03,8800.0,20.3467,20.3467,20.3375,20.3467,8800.0
2018-02-26 13:40:00,22.03,22.05,22.03,22.04,28446.0,20.3467,20.3652,20.3467,20.356,28446.0
2018-02-26 13:45:00,22.03,22.03,22.02,22.03,7700.0,20.3467,20.3467,20.3375,20.3467,7700.0
2018-02-26 13:50:00,22.03,22.04,22.03,22.03,16512.0,20.3467,20.356,20.3467,20.3467,16512.0
2018-02-26 13:55:00,22.03,22.05,22.03,22.04,29894.0,20.3467,20.3652,20.3467,20.356,29894.0
2018-02-26 14:00:00,22.04,22.05,22.02,22.04,18169.0,20.356,20.3652,20.3375,20.356,18169.0
2018-02-26 14:05:00,22.04,22.07,22.04,22.07,14039.0,20.356,20.3837,20.356,20.3837,14039.0
2018-02-26 14:10:00,22.08,22.08,22.06,22.06,23945.0,20.3929,20.3929,20.3744,20.3744,23945.0
2018-02-26 14:15:00,22.06,22.07,22.06,22.07,11600.0,20.3744,20.3837,20.3744,20.3837,11600.0
2018-02-26 14:20:00,22.07,22.08,22.07,22.08,14816.0,20.3837,20.3929,20.3837,20.3929,14816.0
2018-02-26 14:25:00,22.08,22.08,22.07,22.07,4442.0,20.3929,20.3929,20.3837,20.3837,4442.0
2018-02-26 14:30:00,22.07,22.07,22.05,22.05,15491.0,20.3837,20.3837,20.3652,20.3652,15491.0
2018-02-26 14:35:00,22.05,22.1,22.05,22.1,96804.0,20.3652,20.4114,20.3652,20.4114,96804.0
2018-02-26 14:40:00,22.1,22.13,22.1,22.12,31252.0,20.4114,20.4391,20.4114,20.4299,31252.0
2018-02-26 14:45:00,22.12,22.12,22.09,22.09,122121.0,20.4299,20.4299,20.4022,20.4022,122121.0
2018-02-26 14:50:00,22.09,22.11,22.08,22.11,80034.0,20.4022,20.4206,20.3929,20.4206,80034.0
2018-02-26 14:55:00,22.11,22.12,22.11,22.12,33707.0,20.4206,20.4299,20.4206,20.4299,33707.0
2018-02-26 15:00:00,22.13,22.13,22.11,22.11,82613.0,20.4391,20.4391,20.4206,20.4206,82613.0
2018-02-26 15:05:00,22.11,22.11,22.1,22.11,27539.0,20.4206,20.4206,20.4114,20.4206,27539.0
2018-02-26 15:10:00,22.1,22.11,22.1,22.1,36060.0,20.4114,20.4206,20.4114,20.4114,36060.0
2018-02-26 15:15:00,22.1,22.12,22.1,22.11,61031.0,20.4114,20.4299,20.4114,20.4206,61031.0
2018-02-26 15:20:00,22.11,22.15,22.11,22.14,62857.0,20.4206,20.4576,20.4206,20.4483,62857.0
2018-02-26 15:25:00,22.14,22.16,22.14,22.15,39579.0,20.4483,20.4668,20.4483,20.4576,39579.0
2018-02-26 15:30:00,22.15,22.17,22.14,22.16,45729.0,20.4576,20.476,20.4483,20.4668,45729.0
2018-02-26 15:35:00,22.16,22.16,22.15,22.15,175456.0,20.4668,20.4668,20.4576,20.4576,175456.0
2018-02-26 15:40:00,22.14,22.16,22.14,22.15,123424.0,20.4483,20.4668,20.4483,20.4576,123424.0
2018-02-26 15:45:00,22.14,22.15,22.14,22.15,65707.0,20.4483,20.4576,20.4483,20.4576,65707.0
2018-02-26 15:50:00,22.15,22.16,22.15,22.16,235932.0,20.4576,20.4668,20.4576,20.4668,235932.0
2018-02-26 15:55:00,22.16,22.2,22.15,22.19,580150.0,20.4668,20.5037,20.4576,20.4945,580150.0
2018-02-27 09:30:00,21.97,21.97,21.88,21.89,286807.0,20.2913,20.2913,20.2082,20.2174,286807.0
2018-02-27 09:35:00,21.89,21.92,21.89,21.92,162553.0,20.2174,20.2451,20.2174,20.2451,162553.0
2018-02-27 09:40:00,21.91,21.92,21.88,21.89,115365.0,20.2359,20.2451,20.2082,20.2174,115365.0
2018-02-27 09:45:00,21.89,21.92,21.86,21.89,61594.0,20.2174,20.2451,20.1897,20.2174,61594.0
2018-02-27 09:50:00,21.89,21.9,21.79,21.79,268546.0,20.2174,20.2267,20.1251,20.1251,268546.0
2018-02-27 09:55:00,21.8,21.82,21.71,21.72,454524.0,20.1343,20.1528,20.0512,20.0604,454524.0
2018-02-27 10:00:00,21.72,21.73,21.65,21.69,231697.0,20.0604,20.0697,19.9958,20.0327,231697.0
2018-02-27 10:05:00,21.69,21.72,21.65,21.7,212044.0,20.0327,20.0604,19.9958,20.042,212044.0
2018-02-27 10:10:00,21.7,21.72,21.69,21.69,104435.0,20.042,20.0604,20.0327,20.0327,104435.0
2018-02-27 10:15:00,21.68,21.68,21.65,21.67,143130.0,20.0235,20.0235,19.9958,20.0142,143130.0
2018-02-27 10:20:00,21.66,21.73,21.66,21.7,203804.0,20.005,20.0697,20.005,20.042,203804.0
2018-02-27 10:25:00,21.69,21.73,21.69,21.71,91140.0,20.0327,20.0697,20.0327,20.0512,91140.0
2018-02-27 10:30:00,21.7,21.7,21.66,21.67,68449.0,20.042,20.042,20.005,20.0142,68449.0
2018-02-27 10:35:00,21.68,21.68,21.62,21.62,222165.0,20.0235,20.0235,19.9681,19.9681,222165.0
2018-02-27 10:40:00,21.62,21.62,21.5,21.52,333343.0,19.9681,19.9681,19.8572,19.8757,333343.0
2018-02-27 10:45:00,21.52,21.52,21.43,21.46,256837.0,19.8757,19.8757,19.7926,19.8203,256837.0
2018-02-27 10:50:00,21.45,21.45,21.36,21.36,135476.0,19.8111,19.8111,19.7279,19.7279,135476.0
2018-02-27 10:55:00,21.35,21.45,21.35,21.45,148151.0,19.7187,19.8111,19.7187,19.8111,148151.0
2018-02-27 11:00:00,21.45,21.45,21.37,21.4,230013.0,19.8111,19.8111,19.7372,19.7649,230013.0
2018-02-27 11:05:00,21.4,21.48,21.39,21.48,74489.0,19.7649,19.8388,19.7556,19.8388,74489.0
2018-02-27 11:10:00,21.48,21.49,21.44,21.44,39805.0,19.8388,19.848,19.8018,19.8018,39805.0
2018-02-27 11:15:00,21.44,21.45,21.4,21.4,58533.0,19.8018,19.8111,19.7649,19.7649,58533.0
2018-02-27 11:20:00,21.4,21.45,21.38,21.44,165661.0,19.7649,19.8111,19.7464,19.8018,165661.0
2018-02-27 11:25:00,21.45,21.46,21.41,21.45,128269.0,19.8111,19.8203,19.7741,19.8111,128269.0
2018-02-27 11:30:00,21.45,21.48,21.43,21.44,149990.0,19.8111,19.8388,19.7926,19.8018,149990.0
2018-02-27 11:35:00,21.44,21.46,21.43,21.43,69409.0,19.8018,19.8203,19.7926,19.7926,69409.0
2018-02-27 11:40:00,21.43,21.43,21.4,21.4,139916.0,19.7926,19.7926,19.7649,19.7649,139916.0
2018-02-27 11:45:00,21.39,21.45,21.38,21.45,161284.0,19.7556,19.8111,19.7464,19.8111,161284.0
2018-02-27 11:50:00,21.45,21.45,21.42,21.42,75078.0,19.8111,19.8111,19.7833,19.7833,75078.0
2018-02-27 11:55:00,21.43,21.43,21.41,21.43,51730.0,19.7926,19.7926,19.7741,19.7926,51730.0
2018-02-27 12:00:00,21.43,21.47,21.43,21.46,47801.0,19.7926,19.8295,19.7926,19.8203,47801.0
2018-02-27 12:05:00,21.45,21.48,21.44,21.45,46444.0,19.8111,19.8388,19.8018,19.8111,46444.0
2018-02-27 12:10:00,21.45,21.45,21.42,21.42,65502.0,19.8111,19.8111,19.7833,19.7833,65502.0
2018-02-27 12:15:00,21.42,21.45,21.41,21.45,59692.0,19.7833,19.8111,19.7741,19.8111,59692.0
2018-02-27 12:20:00,21.45,21.48,21.44,21.47,66242.0,19.8111,19.8388,19.8018,19.8295,66242.0
2018-02-27 12:25:00,21.48,21.49,21.47,21.49,77402.0,19.8388,19.848,19.8295,19.848,77402.0
2018-02-27 12:30:00,21.49,21.55,21.49,21.52,116329.0,19.848,19.9034,19.848,19.8757,116329.0
2018-02-27 12:35:00,21.52,21.58,21.51,21.58,65833.0,19.8757,19.9311,19.8665,19.9311,65833.0
2018-02-27 12:40:00,21.59,21.6,21.57,21.57,73723.0,19.9404,19.9496,19.9219,19.9219,73723.0
2018-02-27 12:45:00,21.58,21.61,21.58,21.6,19566.0,19.9311,19.9588,19.9311,19.9496,19566.0
2018-02-27 12:50:00,21.6,21.66,21.6,21.64,37689.0,19.9496,20.005,19.9496,19.9865,37689.0
2018-02-27 12:55:00,21.64,21.65,21.6,21.6,33616.0,19.9865,19.9958,19.9496,19.9496,33616.0
2018-02-27 13:00:00,21.61,21.61,21.58,21.58,19400.0,19.9588,19.9588,19.9311,19.9311,19400.0
2018-02-27 13:05:00,21.58,21.6,21.57,21.57,32311.0,19.9311,19.9496,19.9219,19.9219,32311.0
2018-02-27 13:10:00,21.58,21.58,21.56,21.57,15974.0,19.9311,19.9311,19.9127,19.9219,15974.0
2018-02-27 13:15:00,21.58,21.59,21.56,21.59,45797.0,19.9311,19.9404,19.9127,19.9404,45797.0
2018-02-27 13:20:00,21.58,21.63,21.58,21.61,33231.0,19.9311,19.9773,19.9311,19.9588,33231.0
2018-02-27 13:25:00,21.61,21.64,21.61,21.64,69719.0,19.9588,19.9865,19.9588,19.9865,69719.0
2018-02-27 13:30:00,21.64,21.65,21.63,21.63,11400.0,19.9865,19.9958,19.9773,19.9773,11400.0
2018-02-27 13:35:00,21.63,21.64,21.59,21.61,34686.0,19.9773,19.9865,19.9404,19.9588,34686.0
2018-02-27 13:40:00,21.61,21.63,21.6,21.63,36654.0,19.9588,19.9773,19.9496,19.9773,36654.0
2018-02-27 13:45:00,21.63,21.68,21.63,21.65,287483.0,19.9773,20.0235,19.9773,19.9958,287483.0
2018-02-27 13:50:00,21.64,21.64,21.6,21.61,72315.0,19.9865,19.9865,19.9496,19.9588,72315.0
2018-02-27 13:55:00,21.6,21.6,21.56,21.56,86218.0,19.9496,19.9496,19.9127,19.9127,86218.0
2018-02-27 14:00:00,21.57,21.58,21.54,21.54,71527.0,19.9219,19.9311,19.8942,19.8942,71527.0
2018-02-27 14:05:00,21.53,21.53,21.51,21.52,138472.0,19.8849,19.8849,19.8665,19.8757,138472.0
2018-02-27 14:10:00,21.53,21.54,21.52,21.53,38610.0,19.8849,19.8942,19.8757,19.8849,38610.0
2018-02-27 14:15:00,21.52,21.55,21.51,21.53,69161.0,19.8757,19.9034,19.8665,19.8849,69161.0
2018-02-27 14:20:00,21.54,21.55,21.53,21.53,51614.0,19.8942,19.9034,19.8849,19.8849,51614.0
2018-02-27 14:25:00,21.53,21.55,21.52,21.54,37935.0,19.8849,19.9034,19.8757,19.8942,37935.0
2018-02-27 14:30:00,21.54,21.58,21.53,21.58,44144.0,19.8942,19.9311,19.8849,19.9311,44144.0
2018-02-27 14:35:00,21.58,21.58,21.56,21.56,37867.0,19.9311,19.9311,19.9127,19.9127,37867.0
2018-02-27 14:40:00,21.56,21.56,21.54,21.54,57595.0,19.9127,19.9127,19.8942,19.8942,57595.0
2018-02-27 14:45:00,21.53,21.53,21.5,21.5,102105.0,19.8849,19.8849,19.8572,19.8572,102105.0
2018-02-27 14:50:00,21.5,21.5,21.48,21.49,26632.0,19.8572,19.8572,19.8388,19.848,26632.0
2018-02-27 14:55:00,21.49,21.51,21.49,21.49,93814.0,19.848,19.8665,19.848,19.848,93814.0
2018-02-27 15:00:00,21.49,21.51,21.49,21.51,110443.0,19.848,19.8665,19.848,19.8665,110443.0
2018-02-27 15:05:00,21.51,21.51,21.48,21.48,91496.0,19.8665,19.8665,19.8388,19.8388,91496.0
2018-02-27 15:10:00,21.48,21.48,21.46,21.47,130372.0,19.8388,19.8388,19.8203,19.8295,130372.0
2018-02-27 15:15:00,21.48,21.48,21.47,21.47,62092.0,19.8388,19.8388,19.8295,19.8295,62092.0
2018-02-27 15:20:00,21.47,21.49,21.45,21.46,233437.0,19.8295,19.848,19.8111,19.8203,233437.0
2018-02-27 15:25:00,21.46,21.47,21.44,21.46,137881.0,19.8203,19.8295,19.8018,19.8203,137881.0
2018-02-27 15:30:00,21.46,21.47,21.45,21.45,103713.0,19.8203,19.8295,19.8111,19.8111,103713.0
2018-02-27 15:35:00,21.45,21.48,21.44,21.48,199394.0,19.8111,19.8388,19.8018,19.8388,199394.0
2018-02-27 15:40:00,21.48,21.49,21.46,21.48,208574.0,19.8388,19.848,19.8203,19.8388,208574.0
2018-02-27 15:45:00,21.48,21.49,21.45,21.48,118612.0,19.8388,19.848,19.8111,19.8388,118612.0
2018-02-27 15:50:00,21.48,21.49,21.45,21.47,288937.0,19.8388,19.848,19.8111,19.8295,288937.0
2018-02-27 15:55:00,21.47,21.5,21.46,21.5,771903.0,19.8295,19.8572,19.8203,19.8572,771903.0
2018-02-28 09:30:00,21.54,21.61,21.48,21.55,306378.0,19.8942,19.9588,19.8388,19.9034,306378.0
2018-02-28 09:35:00,21.54,21.55,21.49,21.49,172490.0,19.8942,19.9034,19.848,19.848,172490.0
2018-02-28 09:40:00,21.49,21.49,21.47,21.48,124535.0,19.848,19.848,19.8295,19.8388,124535.0
2018-02-28 09:45:00,21.48,21.5,21.48,21.5,62067.0,19.8388,19.8572,19.8388,19.8572,62067.0
2018-02-28 09:50:00,21.5,21.53,21.5,21.52,53371.0,19.8572,19.8849,19.8572,19.8757,53371.0
2018-02-28 09:55:00,21.52,21.55,21.49,21.5,102522.0,19.8757,19.9034,19.848,19.8572,102522.0
2018-02-28 10:00:00,21.5,21.51,21.48,21.48,77853.0,19.8572,19.8665,19.8388,19.8388,77853.0
2018-02-28 10:05:00,21.47,21.47,21.42,21.43,134081.0,19.8295,19.8295,19.7833,19.7926,134081.0
2018-02-28 10:10:00,21.43,21.44,21.42,21.43,119725.0,19.7926,19.8018,19.7833,19.7926,119725.0
2018-02-28 10:15:00,21.42,21.47,21.42,21.44,65240.0,19.7833,19.8295,19.7833,19.8018,65240.0
2018-02-28 10:20:00,21.44,21.45,21.42,21.45,63807.0,19.8018,19.8111,19.7833,19.8111,63807.0
2018-02-28 10:25:00,21.45,21.46,21.44,21.45,64358.0,19.8111,19.8203,19.8018,19.8111,64358.0
2018-02-28 10:30:00,21.45,21.46,21.4,21.42,68583.0,19.8111,19.8203,19.7649,19.7833,68583.0
2018-02-28 10:35:00,21.42,21.44,21.42,21.43,11900.0,19.7833,19.8018,19.7833,19.7926,11900.0
2018-02-28 10:40:00,21.42,21.47,21.42,21.44,33555.0,19.7833,19.8295,19.7833,19.8018,33555.0
2018-02-28 10:45:00,21.44,21.47,21.42,21.45,47577.0,19.8018,19.8295,19.7833,19.8111,47577.0
2018-02-28 10:50:00,21.46,21.48,21.44,21.46,50291.0,19.8203,19.8388,19.8018,19.8203,50291.0
2018-02-28 10:55:00,21.46,21.49,21.43,21.43,152522.0,19.8203,19.848,19.7926,19.7926,152522.0
2018-02-28 11:00:00,21.43,21.44,21.41,21.43,69707.0,19.7926,19.8018,19.7741,19.7926,69707.0
2018-02-28 11:05:00,21.43,21.44,21.41,21.41,66885.0,19.7926,19.8018,19.7741,19.7741,66885.0
2018-02-28 11:10:00,21.41,21.42,21.41,21.42,121540.0,19.7741,19.7833,19.7741,19.7833,121540.0
2018-02-28 11:15:00,21.42,21.43,21.4,21.42,67475.0,19.7833,19.7926,19.7649,19.7833,67475.0
2018-02-28 11:20:00,21.42,21.46,21.42,21.43,115168.0,19.7833,19.8203,19.7833,19.7926,115168.0
2018-02-28 11:25:00,21.43,21.43,21.4,21.4,182273.0,19.7926,19.7926,19.7649,19.7649,182273.0
2018-02-28 11:30:00,21.4,21.44,21.4,21.44,47106.0,19.7649,19.8018,19.7649,19.8018,47106.0
2018-02-28 11:35:00,21.44,21.49,21.43,21.45,69372.0,19.8018,19.848,19.7926,19.8111,69372.0
2018-02-28 11:40:00,21.46,21.5,21.45,21.49,90118.0,19.8203,19.8572,19.8111,19.848,90118.0
2018-02-28 11:45:00,21.49,21.49,21.47,21.47,36354.0,19.848,19.848,19.8295,19.8295,36354.0
2018-02-28 11:50:00,21.48,21.52,21.48,21.51,53478.0,19.8388,19.8757,19.8388,19.8665,53478.0
2018-02-28 11:55:00,21.5,21.58,21.49,21.58,101783.0,19.8572,19.9311,19.848,19.9311,101783.0
2018-02-28 12:00:00,21.58,21.61,21.57,21.59,79869.0,19.9311,19.9588,19.9219,19.9404,79869.0
2018-02-28 12:05:00,21.6,21.6,21.58,21.58,74201.0,19.9496,19.9496,19.9311,19.9311,74201.0
2018-02-28 12:10:00,21.58,21.58,21.54,21.54,69779.0,19.9311,19.9311,19.8942,19.8942,69779.0
2018-02-28 12:15:00,21.55,21.57,21.5,21.51,57728.0,19.9034,19.9219,19.8572,19.8665,57728.0
2018-02-28 12:20:00,21.51,21.52,21.51,21.52,68174.0,19.8665,19.8757,19.8665,19.8757,68174.0
2018-02-28 12:25:00,21.52,21.52,21.52,21.52,8500.0,19.8757,19.8757,19.8757,19.8757,8500.0
2018-02-28 12:30:00,21.52,21.55,21.51,21.54,48735.0,19.8757,19.9034,19.8665,19.8942,48735.0
2018-02-28 12:35:00,21.55,21.55,21.55,21.55,1883.0,19.9034,19.9034,19.9034,19.9034,1883.0
2018-02-28 12:40:00,21.55,21.57,21.55,21.56,16360.0,19.9034,19.9219,19.9034,19.9127,16360.0
2018-02-28 12:45:00,21.56,21.58,21.56,21.57,44031.0,19.9127,19.9311,19.9127,19.9219,44031.0
2018-02-28 12:50:00,21.56,21.56,21.54,21.56,52840.0,19.9127,19.9127,19.8942,19.9127,52840.0
2018-02-28 12:55:00,21.55,21.55,21.52,21.52,31468.0,19.9034,19.9034,19.8757,19.8757,31468.0
2018-02-28 13:00:00,21.52,21.53,21.52,21.52,20760.0,19.8757,19.8849,19.8757,19.8757,20760.0
2018-02-28 13:05:00,21.51,21.51,21.49,21.5,40763.0,19.8665,19.8665,19.848,19.8572,40763.0
2018-02-28 13:10:00,21.5,21.51,21.49,21.5,25545.0,19.8572,19.8665,19.848,19.8572,25545.0
2018-02-28 13:15:00,21.5,21.5,21.48,21.48,20565.0,19.8572,19.8572,19.8388,19.8388,20565.0
2018-02-28 13:20:00,21.49,21.49,21.48,21.49,53732.0,19.848,19.848,19.8388,19.848,53732.0
2018-02-28 13:25:00,21.48,21.48,21.45,21.46,88729.0,19.8388,19.8388,19.8111,19.8203,88729.0
2018-02-28 13:30:00,21.46,21.49,21.45,21.48,26051.0,19.8203,19.848,19.8111,19.8388,26051.0
2018-02-28 13:35:00,21.48,21.5,21.48,21.49,41328.0,19.8388,19.8572,19.8388,19.848,41328.0
2018-02-28 13:40:00,21.49,21.49,21.49,21.49,12313.0,19.848,19.848,19.848,19.848,12313.0
2018-02-28 13:45:00,21.49,21.5,21.49,21.49,10200.0,19.848,19.8572,19.848,19.848,10200.0
2018-02-28 13:50:00,21.48,21.51,21.48,21.5,18466.0,19.8388,19.8665,19.8388,19.8572,18466.0
2018-02-28 13:55:00,21.5,21.52,21.5,21.52,18030.0,19.8572,19.8757,19.8572,19.8757,18030.0
2018-02-28 14:00:00,21.52,21.58,21.52,21.58,43921.0,19.8757,19.9311,19.8757,19.9311,43921.0
2018-02-28 14:05:00,21.58,21.58,21.55,21.56,30479.0,19.9311,19.9311,19.9034,19.9127,30479.0
2018-02-28 14:10:00,21.56,21.57,21.55,21.56,23406.0,19.9127,19.9219,19.9034,19.9127,23406.0
2018-02-28 14:15:00,21.56,21.57,21.54,21.54,75999.0,19.9127,19.9219,19.8942,19.8942,75999.0
2018-02-28 14:20:00,21.54,21.55,21.51,21.51,20571.0,19.8942,19.9034,19.8665,19.8665,20571.0
2018-02-28 14:25:00,21.5,21.5,21.49,21.49,14460.0,19.8572,19.8572,19.848,19.848,14460.0
2018-02-28 14:30:00,21.49,21.5,21.47,21.49,25331.0,19.848,19.8572,19.8295,19.848,25331.0
2018-02-28 14:35:00,21.48,21.48,21.45,21.45,44018.0,19.8388,19.8388,19.8111,19.8111,44018.0
2018-02-28 14:40:00,21.46,21.49,21.46,21.48,62089.0,19.8203,19.848,19.8203,19.8388,62089.0
2018-02-28 14:45:00,21.47,21.48,21.47,21.47,38943.0,19.8295,19.8388,19.8295,19.8295,38943.0
2018-02-28 14:50:00,21.48,21.48,21.46,21.46,94514.0,19.8388,19.8388,19.8203,19.8203,94514.0
2018-02-28 14:55:00,21.46,21.48,21.45,21.47,64966.0,19.8203,19.8388,19.8111,19.8295,64966.0
2018-02-28 15:00:00,21.48,21.48,21.45,21.45,45641.0,19.8388,19.8388,19.8111,19.8111,45641.0
2018-02-28 15:05:00,21.45,21.47,21.44,21.47,40421.0,19.8111,19.8295,19.8018,19.8295,40421.0
2018-02-28 15:10:00,21.47,21.48,21.45,21.46,75222.0,19.8295,19.8388,19.8111,19.8203,75222.0
2018-02-28 15:15:00,21.46,21.46,21.43,21.43,48084.0,19.8203,19.8203,19.7926,19.7926,48084.0
2018-02-28 15:20:00,21.43,21.44,21.42,21.42,92347.0,19.7926,19.8018,19.7833,19.7833,92347.0
2018-02-28 15:25:00,21.41,21.42,21.4,21.4,88560.0,19.7741,19.7833,19.7649,19.7649,88560.0
2018-02-28 15:30:00,21.4,21.42,21.4,21.41,28098.0,19.7649,19.7833,19.7649,19.7741,28098.0
2018-02-28 15:35:00,21.41,21.45,21.4,21.45,114395.0,19.7741,19.8111,19.7649,19.8111,114395.0
2018-02-28 15:40:00,21.45,21.45,21.42,21.42,75480.0,19.8111,19.8111,19.7833,19.7833,75480.0
2018-02-28 15:45:00,21.41,21.41,21.39,21.39,142692.0,19.7741,19.7741,19.7556,19.7556,142692.0
2018-02-28 15:50:00,21.39,21.39,21.36,21.36,222241.0,19.7556,19.7556,19.7279,19.7279,222241.0
2018-02-28 15:55:00,21.36,21.38,21.35,21.36,807478.0,19.7279,19.7464,19.7187,19.7279,807478.0
2018-03-01 09:30:00,21.12,21.14,21.07,21.07,368042.0,19.5063,19.5247,19.4601,19.4601,368042.0
2018-03-01 09:35:00,21.07,21.11,21.03,21.05,197841.0,19.4601,19.497,19.4231,19.4416,197841.0
2018-03-01 09:40:00,21.05,21.05,20.94,20.97,157493.0,19.4416,19.4416,19.34,19.3677,157493.0
2018-03-01 09:45:00,20.97,21.06,20.95,21.04,163965.0,19.3677,19.4509,19.3493,19.4324,163965.0
2018-03-01 09:50:00,21.05,21.08,21.02,21.04,95962.0,19.4416,19.4693,19.4139,19.4324,95962.0
2018-03-01 09:55:00,21.04,21.07,21.03,21.07,173114.0,19.4324,19.4601,19.4231,19.4601,173114.0
2018-03-01 10:00:00,21.07,21.08,20.98,21.04,305086.0,19.4601,19.4693,19.377,19.4324,305086.0
2018-03-01 10:05:00,21.05,21.08,21.01,21.05,81265.0,19.4416,19.4693,19.4047,19.4416,81265.0
2018-03-01 10:10:00,21.05,21.06,21.01,21.06,88871.0,19.4416,19.4509,19.4047,19.4509,88871.0
2018-03-01 10:15:00,21.06,21.13,21.06,21.1,63171.0,19.4509,19.5155,19.4509,19.4878,63171.0
2018-03-01 10:20:00,21.09,21.09,21.01,21.03,199585.0,19.4786,19.4786,19.4047,19.4231,199585.0
2018-03-01 10:25:00,21.03,21.16,21.03,21.16,121490.0,19.4231,19.5432,19.4231,19.5432,121490.0
2018-03-01 10:30:00,21.16,21.29,21.16,21.29,415790.0,19.5432,19.6633,19.5432,19.6633,415790.0
2018-03-01 10:35:00,21.3,21.32,21.18,21.2,156542.0,19.6725,19.691,19.5617,19.5802,156542.0
2018-03-01 10:40:00,21.22,21.26,21.17,21.19,141344.0,19.5986,19.6356,19.5524,19.5709,141344.0
2018-03-01 10:45:00,21.19,21.19,21.09,21.11,133091.0,19.5709,19.5709,19.4786,19.497,133091.0
2018-03-01 10:50:00,21.1,21.13,21.08,21.11,58650.0,19.4878,19.5155,19.4693,19.497,58650.0
2018-03-01 10:55:00,21.1,21.1,21.04,21.05,52497.0,19.4878,19.4878,19.4324,19.4416,52497.0
2018-03-01 11:00:00,21.06,21.07,21.03,21.07,109608.0,19.4509,19.4601,19.4231,19.4601,109608.0
2018-03-01 11:05:00,21.07,21.07,21.03,21.05,117298.0,19.4601,19.4601,19.4231,19.4416,117298.0
2018-03-01 11:10:00,21.06,21.06,21.02,21.05,67632.0,19.4509,19.4509,19.4139,19.4416,67632.0
2018-03-01 11:15:00,21.05,21.11,21.05,21.11,94136.0,19.4416,19.497,19.4416,19.497,94136.0
2018-03-01 11:20:00,21.11,21.15,21.11,21.12,53775.0,19.497,19.534,19.497,19.5063,53775.0
2018-03-01 11:25:00,21.12,21.13,21.09,21.09,58095.0,19.5063,19.5155,19.4786,19.4786,58095.0
2018-03-01 11:30:00,21.09,21.13,21.08,21.13,57363.0,19.4786,19.5155,19.4693,19.5155,57363.0
2018-03-01 11:35:00,21.14,21.18,21.13,21.15,29113.0,19.5247,19.5617,19.5155,19.534,29113.0
2018-03-01 11:40:00,21.15,21.26,21.15,21.25,133673.0,19.534,19.6356,19.534,19.6263,133673.0
2018-03-01 11:45:00,21.26,21.33,21.23,21.23,229407.0,19.6356,19.7002,19.6079,19.6079,229407.0
2018-03-01 11:50:00,21.24,21.24,21.17,21.22,76191.0,19.6171,19.6171,19.5524,19.5986,76191.0
2018-03-01 11:55:00,21.22,21.24,21.2,21.22,30300.0,19.5986,19.6171,19.5802,19.5986,30300.0
2018-03-01 12:00:00,21.21,21.22,21.15,21.16,70560.0,19.5894,19.5986,19.534,19.5432,70560.0
2018-03-01 12:05:00,21.15,21.17,21.14,21.17,39171.0,19.534,19.5524,19.5247,19.5524,39171.0
2018-03-01 12:10:00,21.17,21.17,21.1,21.1,47403.0,19.5524,19.5524,19.4878,19.4878,47403.0
2018-03-01 12:15:00,21.1,21.14,21.09,21.11,74962.0,19.4878,19.5247,19.4786,19.497,74962.0
2018-03-01 12:20:00,21.1,21.15,21.09,21.13,36006.0,19.4878,19.534,19.4786,19.5155,36006.0
2018-03-01 12:25:00,21.13,21.16,21.13,21.14,24163.0,19.5155,19.5432,19.5155,19.5247,24163.0
2018-03-01 12:30:00,21.14,21.14,21.1,21.12,65402.0,19.5247,19.5247,19.4878,19.5063,65402.0
2018-03-01 12:35:00,21.13,21.2,21.13,21.19,50424.0,19.5155,19.5802,19.5155,19.5709,50424.0
2018-03-01 12:40:00,21.19,21.22,21.18,21.22,48742.0,19.5709,19.5986,19.5617,19.5986,48742.0
2018-03-01 12:45:00,21.21,21.21,21.16,21.19,35308.0,19.5894,19.5894,19.5432,19.5709,35308.0
2018-03-01 12:50:00,21.19,21.19,21.16,21.16,13100.0,19.5709,19.5709,19.5432,19.5432,13100.0
2018-03-01 12:55:00,21.17,21.17,21.14,21.14,55182.0,19.5524,19.5524,19.5247,19.5247,55182.0
2018-03-01 13:00:00,21.15,21.15,21.12,21.13,50753.0,19.534,19.534,19.5063,19.5155,50753.0
2018-03-01 13:05:00,21.13,21.14,21.07,21.07,161983.0,19.5155,19.5247,19.4601,19.4601,161983.0
2018-03-01 13:10:00,21.08,21.08,21.03,21.08,80475.0,19.4693,19.4693,19.4231,19.4693,80475.0
2018-03-01 13:15:00,21.08,21.08,21.05,21.06,62831.0,19.4693,19.4693,19.4416,19.4509,62831.0
2018-03-01 13:20:00,21.06,21.07,21.03,21.03,73887.0,19.4509,19.4601,19.4231,19.4231,73887.0
2018-03-01 13:25:00,21.04,21.07,21.03,21.03,96599.0,19.4324,19.4601,19.4231,19.4231,96599.0
2018-03-01 13:30:00,21.04,21.09,21.03,21.03,76984.0,19.4324,19.4786,19.4231,19.4231,76984.0
2018-03-01 13:35:00,21.03,21.07,21.03,21.06,21000.0,19.4231,19.4601,19.4231,19.4509,21000.0
2018-03-01 13:40:00,21.05,21.05,21.03,21.04,57040.0,19.4416,19.4416,19.4231,19.4324,57040.0
2018-03-01 13:45:00,21.04,21.06,21.01,21.03,133281.0,19.4324,19.4509,19.4047,19.4231,133281.0
2018-03-01 13:50:00,21.03,21.05,21.01,21.03,90253.0,19.4231,19.4416,19.4047,19.4231,90253.0
2018-03-01 13:55:00,21.03,21.07,21.02,21.06,100807.0,19.4231,19.4601,19.4139,19.4509,100807.0
2018-03-01 14:00:00,21.05,21.06,21.03,21.05,33630.0,19.4416,19.4509,19.4231,19.4416,33630.0
2018-03-01 14:05:00,21.05,21.07,21.05,21.06,68621.0,19.4416,19.4601,19.4416,19.4509,68621.0
2018-03-01 14:10:00,21.05,21.06,21.02,21.05,29594.0,19.4416,19.4509,19.4139,19.4416,29594.0
2018-03-01 14:15:00,21.04,21.08,21.04,21.04,38153.0,19.4324,19.4693,19.4324,19.4324,38153.0
2018-03-01 14:20:00,21.04,21.09,21.04,21.09,49165.0,19.4324,19.4786,19.4324,19.4786,49165.0
2018-03-01 14:25:00,21.1,21.16,21.09,21.15,39805.0,19.4878,19.5432,19.4786,19.534,39805.0
2018-03-01 14:30:00,21.15,21.24,21.13,21.23,133431.0,19.534,19.6171,19.5155,19.6079,133431.0
2018-03-01 14:35:00,21.22,21.25,21.2,21.25,124269.0,19.5986,19.6263,19.5802,19.6263,124269.0
2018-03-01 14:40:00,21.26,21.3,21.25,21.28,82316.0,19.6356,19.6725,19.6263,19.654,82316.0
2018-03-01 14:45:00,21.27,21.37,21.27,21.37,155790.0,19.6448,19.7372,19.6448,19.7372,155790.0
2018-03-01 14:50:00,21.38,21.42,21.35,21.36,186917.0,19.7464,19.7833,19.7187,19.7279,186917.0
2018-03-01 14:55:00,21.37,21.47,21.37,21.47,111382.0,19.7372,19.8295,19.7372,19.8295,111382.0
2018-03-01 15:00:00,21.47,21.64,21.47,21.58,336985.0,19.8295,19.9865,19.8295,19.9311,336985.0
2018-03-01 15:05:00,21.59,21.63,21.51,21.53,273724.0,19.9404,19.9773,19.8665,19.8849,273724.0
2018-03-01 15:10:00,21.53,21.6,21.53,21.6,99042.0,19.8849,19.9496,19.8849,19.9496,99042.0
2018-03-01 15:15:00,21.6,21.6,21.57,21.59,115581.0,19.9496,19.9496,19.9219,19.9404,115581.0
2018-03-01 15:20:00,21.59,21.59,21.54,21.55,157906.0,19.9404,19.9404,19.8942,19.9034,157906.0
2018-03-01 15:25:00,21.55,21.56,21.5,21.52,89880.0,19.9034,19.9127,19.8572,19.8757,89880.0
2018-03-01 15:30:00,21.53,21.57,21.52,21.56,142343.0,19.8849,19.9219,19.8757,19.9127,142343.0
2018-03-01 15:35:00,21.56,21.56,21.53,21.54,86473.0,19.9127,19.9127,19.8849,19.8942,86473.0
2018-03-01 15:40:00,21.54,21.59,21.52,21.58,183300.0,19.8942,19.9404,19.8757,19.9311,183300.0
2018-03-01 15:45:00,21.58,21.58,21.52,21.52,143517.0,19.9311,19.9311,19.8757,19.8757,143517.0
2018-03-01 15:50:00,21.52,21.57,21.5,21.56,181429.0,19.8757,19.9219,19.8572,19.9127,181429.0
2018-03-01 15:55:00,21.56,21.58,21.53,21.57,437583.0,19.9127,19.9311,19.8849,19.9219,437583.0
2018-03-02 09:30:00,21.77,21.88,21.7,21.72,480466.0,20.1066,20.2082,20.042,20.0604,480466.0
2018-03-02 09:35:00,21.72,21.76,21.66,21.66,201015.0,20.0604,20.0974,20.005,20.005,201015.0
2018-03-02 09:40:00,21.65,21.71,21.62,21.7,205447.0,19.9958,20.0512,19.9681,20.042,205447.0
2018-03-02 09:45:00,21.71,21.75,21.67,21.73,161688.0,20.0512,20.0881,20.0142,20.0697,161688.0
2018-03-02 09:50:00,21.73,21.76,21.7,21.75,128409.0,20.0697,20.0974,20.042,20.0881,128409.0
2018-03-02 09:55:00,21.75,21.8,21.75,21.76,136374.0,20.0881,20.1343,20.0881,20.0974,136374.0
2018-03-02 10:00:00,21.76,21.8,21.73,21.78,42932.0,20.0974,20.1343,20.0697,20.1158,42932.0
2018-03-02 10:05:00,21.77,21.78,21.72,21.73,86817.0,20.1066,20.1158,20.0604,20.0697,86817.0
2018-03-02 10:10:00,21.72,21.75,21.68,21.75,36254.0,20.0604,20.0881,20.0235,20.0881,36254.0
2018-03-02 10:15:00,21.74,21.75,21.72,21.72,54296.0,20.0789,20.0881,20.0604,20.0604,54296.0
2018-03-02 10:20:00,21.71,21.71,21.66,21.69,42746.0,20.0512,20.0512,20.005,20.0327,42746.0
2018-03-02 10:25:00,21.68,21.71,21.65,21.65,66388.0,20.0235,20.0512,19.9958,19.9958,66388.0
2018-03-02 10:30:00,21.64,21.68,21.64,21.67,76520.0,19.9865,20.0235,19.9865,20.0142,76520.0
2018-03-02 10:35:00,21.67,21.67,21.6,21.64,41791.0,20.0142,20.0142,19.9496,19.9865,41791.0
2018-03-02 10:40:00,21.65,21.69,21.64,21.68,44200.0,19.9958,20.0327,19.9865,20.0235,44200.0
2018-03-02 10:45:00,21.68,21.68,21.66,21.66,42542.0,20.0235,20.0235,20.005,20.005,42542.0
2018-03-02 10:50:00,21.65,21.65,21.63,21.65,17085.0,19.9958,19.9958,19.9773,19.9958,17085.0
2018-03-02 10:55:00,21.65,21.66,21.57,21.57,44223.0,19.9958,20.005,19.9219,19.9219,44223.0
2018-03-02 11:00:00,21.58,21.6,21.57,21.58,32387.0,19.9311,19.9496,19.9219,19.9311,32387.0
2018-03-02 11:05:00,21.58,21.58,21.56,21.58,50442.0,19.9311,19.9311,19.9127,19.9311,50442.0
2018-03-02 11:10:00,21.58,21.6,21.58,21.59,55095.0,19.9311,19.9496,19.9311,19.9404,55095.0
2018-03-02 11:15:00,21.59,21.6,21.51,21.51,29182.0,19.9404,19.9496,19.8665,19.8665,29182.0
2018-03-02 11:20:00,21.5,21.53,21.47,21.53,46365.0,19.8572,19.8849,19.8295,19.8849,46365.0
2018-03-02 11:25:00,21.53,21.56,21.52,21.56,51429.0,19.8849,19.9127,19.8757,19.9127,51429.0
2018-03-02 11:30:00,21.56,21.58,21.54,21.57,36483.0,19.9127,19.9311,19.8942,19.9219,36483.0
2018-03-02 11:35:00,21.57,21.59,21.55,21.58,76130.0,19.9219,19.9404,19.9034,19.9311,76130.0
2018-03-02 11:40:00,21.59,21.64,21.59,21.59,61074.0,19.9404,19.9865,19.9404,19.9404,61074.0
2018-03-02 11:45:00,21.6,21.61,21.57,21.57,38720.0,19.9496,19.9588,19.9219,19.9219,38720.0
2018-03-02 11:50:00,21.57,21.58,21.53,21.56,56899.0,19.9219,19.9311,19.8849,19.9127,56899.0
2018-03-02 11:55:00,21.55,21.55,21.54,21.55,15841.0,19.9034,19.9034,19.8942,19.9034,15841.0
2018-03-02 12:00:00,21.55,21.58,21.54,21.58,40198.0,19.9034,19.9311,19.8942,19.9311,40198.0
2018-03-02 12:05:00,21.58,21.59,21.58,21.58,31661.0,19.9311,19.9404,19.9311,19.9311,31661.0
2018-03-02 12:10:00,21.57,21.57,21.56,21.56,18266.0,19.9219,19.9219,19.9127,19.9127,18266.0
2018-03-02 12:15:00,21.56,21.56,21.51,21.51,54133.0,19.9127,19.9127,19.8665,19.8665,54133.0
2018-03-02 12:20:00,21.52,21.54,21.52,21.54,24774.0,19.8757,19.8942,19.8757,19.8942,24774.0
2018-03-02 12:25:00,21.56,21.58,21.55,21.58,34631.0,19.9127,19.9311,19.9034,19.9311,34631.0
2018-03-02 12:30:00,21.59,21.61,21.59,21.6,60343.0,19.9404,19.9588,19.9404,19.9496,60343.0
2018-03-02 12:35:00,21.6,21.63,21.6,21.61,9564.0,19.9496,19.9773,19.9496,19.9588,9564.0
2018-03-02 12:40:00,21.61,21.62,21.6,21.61,15945.0,19.9588,19.9681,19.9496,19.9588,15945.0
2018-03-02 12:45:00,21.61,21.62,21.61,21.61,9399.0,19.9588,19.9681,19.9588,19.9588,9399.0
2018-03-02 12:50:00,21.62,21.69,21.62,21.69,41325.0,19.9681,20.0327,19.9681,20.0327,41325.0
2018-03-02 12:55:00,21.68,21.7,21.67,21.67,19893.0,20.0235,20.042,20.0142,20.0142,19893.0
2018-03-02 13:00:00,21.68,21.7,21.64,21.65,41521.0,20.0235,20.042,19.9865,19.9958,41521.0
2018-03-02 13:05:00,21.65,21.66,21.65,21.66,12796.0,19.9958,20.005,19.9958,20.005,12796.0
2018-03-02 13:10:00,21.65,21.65,21.58,21.58,31043.0,19.9958,19.9958,19.9311,19.9311,31043.0
2018-03-02 13:15:00,21.59,21.61,21.59,21.59,24876.0,19.9404,19.9588,19.9404,19.9404,24876.0
2018-03-02 13:20:00,21.6,21.62,21.6,21.6,11173.0,19.9496,19.9681,19.9496,19.9496,11173.0
2018-03-02 13:25:00,21.6,21.62,21.6,21.62,14465.0,19.9496,19.9681,19.9496,19.9681,14465.0
2018-03-02 13:30:00,21.63,21.64,21.63,21.63,15818.0,19.9773,19.9865,19.9773,19.9773,15818.0
2018-03-02 13:35:00,21.62,21.65,21.62,21.63,19852.0,19.9681,19.9958,19.9681,19.9773,19852.0
2018-03-02 13:40:00,21.63,21.64,21.63,21.63,15310.0,19.9773,19.9865,19.9773,19.9773,15310.0
2018-03-02 13:45:00,21.63,21.63,21.63,21.63,1200.0,19.9773,19.9773,19.9773,19.9773,1200.0
2018-03-02 13:50:00,21.62,21.63,21.61,21.61,31700.0,19.9681,19.9773,19.9588,19.9588,31700.0
2018-03-02 13:55:00,21.6,21.64,21.6,21.63,38963.0,19.9496,19.9865,19.9496,19.9773,38963.0
2018-03-02 14:00:00,21.63,21.64,21.63,21.63,2600.0,19.9773,19.9865,19.9773,19.9773,2600.0
2018-03-02 14:05:00,21.64,21.64,21.63,21.63,1053.0,19.9865,19.9865,19.9773,19.9773,1053.0
2018-03-02 14:10:00,21.64,21.67,21.64,21.65,45900.0,19.9865,20.0142,19.9865,19.9958,45900.0
2018-03-02 14:15:00,21.65,21.65,21.63,21.63,7284.0,19.9958,19.9958,19.9773,19.9773,7284.0
2018-03-02 14:20:00,21.63,21.63,21.6,21.6,11300.0,19.9773,19.9773,19.9496,19.9496,11300.0
2018-03-02 14:25:00,21.61,21.63,21.61,21.61,21700.0,19.9588,19.9773,19.9588,19.9588,21700.0
2018-03-02 14:30:00,21.61,21.62,21.6,21.6,15200.0,19.9588,19.9681,19.9496,19.9496,15200.0
2018-03-02 14:35:00,21.61,21.62,21.6,21.62,37311.0,19.9588,19.9681,19.9496,19.9681,37311.0
2018-03-02 14:40:00,21.62,21.62,21.61,21.61,800.0,19.9681,19.9681,19.9588,19.9588,800.0
2018-03-02 14:45:00,21.61,21.62,21.61,21.62,44958.0,19.9588,19.9681,19.9588,19.9681,44958.0
2018-03-02 14:50:00,21.62,21.64,21.61,21.62,69592.0,19.9681,19.9865,19.9588,19.9681,69592.0
2018-03-02 14:55:00,21.62,21.63,21.61,21.62,51518.0,19.9681,19.9773,19.9588,19.9681,51518.0
2018-03-02 15:00:00,21.62,21.64,21.61,21.62,81785.0,19.9681,19.9865,19.9588,19.9681,81785.0
2018-03-02 15:05:00,21.62,21.63,21.61,21.62,27284.0,19.9681,19.9773,19.9588,19.9681,27284.0
2018-03-02 15:10:00,21.62,21.62,21.59,21.62,76266.0,19.9681,19.9681,19.9404,19.9681,76266.0
2018-03-02 15:15:00,21.61,21.62,21.59,21.61,62297.0,19.9588,19.9681,19.9404,19.9588,62297.0
2018-03-02 15:20:00,21.6,21.6,21.58,21.59,49304.0,19.9496,19.9496,19.9311,19.9404,49304.0
2018-03-02 15:25:00,21.58,21.58,21.54,21.56,48415.0,19.9311,19.9311,19.8942,19.9127,48415.0
2018-03-02 15:30:00,21.56,21.56,21.51,21.51,64289.0,19.9127,19.9127,19.8665,19.8665,64289.0
2018-03-02 15:35:00,21.51,21.51,21.48,21.51,137317.0,19.8665,19.8665,19.8388,19.8665,137317.0
2018-03-02 15:40:00,21.51,21.53,21.5,21.52,138564.0,19.8665,19.8849,19.8572,19.8757,138564.0
2018-03-02 15:45:00,21.53,21.53,21.48,21.5,116153.0,19.8849,19.8849,19.8388,19.8572,116153.0
2018-03-02 15:50:00,21.5,21.54,21.5,21.54,102533.0,19.8572,19.8942,19.8572,19.8942,102533.0
2018-03-02 15:55:00,21.53,21.55,21.49,21.5,564970.0,19.8849,19.9034,19.848,19.8572,564970.0
2018-03-05 09:30:00,21.44,21.44,21.32,21.38,308917.0,19.8018,19.8018,19.691,19.7464,308917.0
2018-03-05 09:35:00,21.38,21.41,21.32,21.39,179276.0,19.7464,19.7741,19.691,19.7556,179276.0
2018-03-05 09:40:00,21.39,21.42,21.37,21.39,83977.0,19.7556,19.7833,19.7372,19.7556,83977.0
2018-03-05 09:45:00,21.4,21.5,21.4,21.46,119895.0,19.7649,19.8572,19.7649,19.8203,119895.0
2018-03-05 09:50:00,21.47,21.47,21.45,21.46,58163.0,19.8295,19.8295,19.8111,19.8203,58163.0
2018-03-05 09:55:00,21.46,21.5,21.45,21.47,102715.0,19.8203,19.8572,19.8111,19.8295,102715.0
2018-03-05 10:00:00,21.46,21.47,21.45,21.45,41283.0,19.8203,19.8295,19.8111,19.8111,41283.0
2018-03-05 10:05:00,21.44,21.44,21.41,21.41,49266.0,19.8018,19.8018,19.7741,19.7741,49266.0
2018-03-05 10:10:00,21.4,21.4,21.38,21.4,18488.0,19.7649,19.7649,19.7464,19.7649,18488.0
2018-03-05 10:15:00,21.4,21.43,21.38,21.43,33612.0,19.7649,19.7926,19.7464,19.7926,33612.0
2018-03-05 10:20:00,21.42,21.49,21.42,21.49,27688.0,19.7833,19.848,19.7833,19.848,27688.0
2018-03-05 10:25:00,21.49,21.51,21.48,21.5,50860.0,19.848,19.8665,19.8388,19.8572,50860.0
2018-03-05 10:30:00,21.5,21.5,21.43,21.44,48254.0,19.8572,19.8572,19.7926,19.8018,48254.0
2018-03-05 10:35:00,21.44,21.47,21.44,21.46,45513.0,19.8018,19.8295,19.8018,19.8203,45513.0
2018-03-05 10:40:00,21.46,21.47,21.45,21.46,40700.0,19.8203,19.8295,19.8111,19.8203,40700.0
2018-03-05 10:45:00,21.45,21.47,21.43,21.44,40241.0,19.8111,19.8295,19.7926,19.8018,40241.0
2018-03-05 10:50:00,21.45,21.45,21.43,21.44,8729.0,19.8111,19.8111,19.7926,19.8018,8729.0
2018-03-05 10:55:00,21.44,21.46,21.43,21.46,52432.0,19.8018,19.8203,19.7926,19.8203,52432.0
2018-03-05 11:00:00,21.47,21.48,21.41,21.41,66954.0,19.8295,19.8388,19.7741,19.7741,66954.0
2018-03-05 11:05:00,21.41,21.45,21.41,21.44,46850.0,19.7741,19.8111,19.7741,19.8018,46850.0
2018-03-05 11:10:00,21.45,21.5,21.45,21.5,28072.0,19.8111,19.8572,19.8111,19.8572,28072.0
2018-03-05 11:15:00,21.5,21.51,21.49,21.51,66237.0,19.8572,19.8665,19.848,19.8665,66237.0
2018-03-05 11:20:00,21.51,21.57,21.51,21.57,54345.0,19.8665,19.9219,19.8665,19.9219,54345.0
2018-03-05 11:25:00,21.56,21.57,21.56,21.57,30143.0,19.9127,19.9219,19.9127,19.9219,30143.0
2018-03-05 11:30:00,21.56,21.56,21.52,21.52,50390.0,19.9127,19.9127,19.8757,19.8757,50390.0
2018-03-05 11:35:00,21.51,21.55,21.51,21.55,28577.0,19.8665,19.9034,19.8665,19.9034,28577.0
2018-03-05 11:40:00,21.54,21.54,21.53,21.53,23646.0,19.8942,19.8942,19.8849,19.8849,23646.0
2018-03-05 11:45:00,21.53,21.54,21.52,21.53,61393.0,19.8849,19.8942,19.8757,19.8849,61393.0
2018-03-05 11:50:00,21.52,21.52,21.51,21.52,25952.0,19.8757,19.8757,19.8665,19.8757,25952.0
2018-03-05 11:55:00,21.51,21.51,21.5,21.51,26863.0,19.8665,19.8665,19.8572,19.8665,26863.0
2018-03-05 12:00:00,21.51,21.52,21.5,21.52,52295.0,19.8665,19.8757,19.8572,19.8757,52295.0
2018-03-05 12:05:00,21.52,21.52,21.5,21.5,26448.0,19.8757,19.8757,19.8572,19.8572,26448.0
2018-03-05 12:10:00,21.51,21.51,21.49,21.49,38535.0,19.8665,19.8665,19.848,19.848,38535.0
2018-03-05 12:15:00,21.49,21.49,21.45,21.45,46348.0,19.848,19.848,19.8111,19.8111,46348.0
2018-03-05 12:20:00,21.45,21.48,21.45,21.46,34156.0,19.8111,19.8388,19.8111,19.8203,34156.0
2018-03-05 12:25:00,21.47,21.47,21.45,21.45,8855.0,19.8295,19.8295,19.8111,19.8111,8855.0
2018-03-05 12:30:00,21.46,21.47,21.44,21.44,34694.0,19.8203,19.8295,19.8018,19.8018,34694.0
2018-03-05 12:35:00,21.45,21.45,21.43,21.45,262081.0,19.8111,19.8111,19.7926,19.8111,262081.0
2018-03-05 12:40:00,21.45,21.47,21.45,21.46,53068.0,19.8111,19.8295,19.8111,19.8203,53068.0
2018-03-05 12:45:00,21.47,21.48,21.47,21.48,17350.0,19.8295,19.8388,19.8295,19.8388,17350.0
2018-03-05 12:50:00,21.49,21.49,21.46,21.46,3400.0,19.848,19.848,19.8203,19.8203,3400.0
2018-03-05 12:55:00,21.46,21.47,21.45,21.47,11639.0,19.8203,19.8295,19.8111,19.8295,11639.0
2018-03-05 13:00:00,21.47,21.47,21.46,21.46,8449.0,19.8295,19.8295,19.8203,19.8203,8449.0
2018-03-05 13:05:00,21.46,21.46,21.46,21.46,11230.0,19.8203,19.8203,19.8203,19.8203,11230.0
2018-03-05 13:10:00,21.46,21.46,21.43,21.43,30403.0,19.8203,19.8203,19.7926,19.7926,30403.0
2018-03-05 13:15:00,21.43,21.45,21.42,21.42,42311.0,19.7926,19.8111,19.7833,19.7833,42311.0
2018-03-05 13:20:00,21.43,21.43,21.42,21.42,13400.0,19.7926,19.7926,19.7833,19.7833,13400.0
2018-03-05 13:25:00,21.42,21.43,21.42,21.42,25862.0,19.7833,19.7926,19.7833,19.7833,25862.0
2018-03-05 13:30:00,21.43,21.43,21.41,21.42,34913.0,19.7926,19.7926,19.7741,19.7833,34913.0
2018-03-05 13:35:00,21.43,21.47,21.43,21.47,19030.0,19.7926,19.8295,19.7926,19.8295,19030.0
2018-03-05 13:40:00,21.47,21.48,21.47,21.47,31532.0,19.8295,19.8388,19.8295,19.8295,31532.0
2018-03-05 13:45:00,21.47,21.48,21.44,21.44,55474.0,19.8295,19.8388,19.8018,19.8018,55474.0
2018-03-05 13:50:00,21.43,21.43,21.42,21.43,43100.0,19.7926,19.7926,19.7833,19.7926,43100.0
2018-03-05 13:55:00,21.42,21.42,21.41,21.41,32614.0,19.7833,19.7833,19.7741,19.7741,32614.0
2018-03-05 14:00:00,21.42,21.42,21.4,21.41,22726.0,19.7833,19.7833,19.7649,19.7741,22726.0
2018-03-05 14:05:00,21.4,21.42,21.38,21.41,46650.0,19.7649,19.7833,19.7464,19.7741,46650.0
2018-03-05 14:10:00,21.42,21.44,21.42,21.42,35500.0,19.7833,19.8018,19.7833,19.7833,35500.0
2018-03-05 14:15:00,21.42,21.42,21.41,21.41,17000.0,19.7833,19.7833,19.7741,19.7741,17000.0
2018-03-05 14:20:00,21.4,21.41,21.4,21.41,25344.0,19.7649,19.7741,19.7649,19.7741,25344.0
2018-03-05 14:25:00,21.41,21.44,21.41,21.43,18464.0,19.7741,19.8018,19.7741,19.7926,18464.0
2018-03-05 14:30:00,21.43,21.43,21.43,21.43,17778.0,19.7926,19.7926,19.7926,19.7926,17778.0
2018-03-05 14:35:00,21.43,21.44,21.42,21.44,19998.0,19.7926,19.8018,19.7833,19.8018,19998.0
2018-03-05 14:40:00,21.44,21.45,21.44,21.45,19126.0,19.8018,19.8111,19.8018,19.8111,19126.0
2018-03-05 14:45:00,21.45,21.46,21.44,21.44,27418.0,19.8111,19.8203,19.8018,19.8018,27418.0
2018-03-05 14:50:00,21.44,21.48,21.44,21.48,13660.0,19.8018,19.8388,19.8018,19.8388,13660.0
2018-03-05 14:55:00,21.48,21.53,21.48,21.53,89956.0,19.8388,19.8849,19.8388,19.8849,89956.0
2018-03-05 15:00:00,21.53,21.55,21.52,21.54,48663.0,19.8849,19.9034,19.8757,19.8942,48663.0
2018-03-05 15:05:00,21.55,21.55,21.5,21.5,55199.0,19.9034,19.9034,19.8572,19.8572,55199.0
2018-03-05 15:10:00,21.5,21.51,21.5,21.5,45341.0,19.8572,19.8665,19.8572,19.8572,45341.0
2018-03-05 15:15:00,21.5,21.51,21.47,21.48,35632.0,19.8572,19.8665,19.8295,19.8388,35632.0
2018-03-05 15:20:00,21.48,21.5,21.48,21.5,18606.0,19.8388,19.8572,19.8388,19.8572,18606.0
2018-03-05 15:25:00,21.5,21.5,21.48,21.48,14300.0,19.8572,19.8572,19.8388,19.8388,14300.0
2018-03-05 15:30:00,21.48,21.51,21.47,21.51,41770.0,19.8388,19.8665,19.8295,19.8665,41770.0
2018-03-05 15:35:00,21.5,21.51,21.5,21.51,52718.0,19.8572,19.8665,19.8572,19.8665,52718.0
2018-03-05 15:40:00,21.51,21.53,21.51,21.53,91972.0,19.8665,19.8849,19.8665,19.8849,91972.0
2018-03-05 15:45:00,21.53,21.56,21.53,21.56,32819.0,19.8849,19.9127,19.8849,19.9127,32819.0
2018-03-05 15:50:00,21.56,21.56,21.53,21.55,60553.0,19.9127,19.9127,19.8849,19.9034,60553.0
2018-03-05 15:55:00,21.55,21.65,21.54,21.64,1139231.0,19.9034,19.9958,19.8942,19.9865,1139231.0
2018-03-06 09:30:00,21.94,22.0,21.92,21.96,418034.0,20.2636,20.319,20.2451,20.2821,418034.0
2018-03-06 09:35:00,21.98,22.01,21.94,22.0,295551.0,20.3006,20.3283,20.2636,20.319,295551.0
2018-03-06 09:40:00,22.01,22.04,22.0,22.03,166024.0,20.3283,20.356,20.319,20.3467,166024.0
2018-03-06 09:45:00,22.02,22.03,21.98,22.03,70139.0,20.3375,20.3467,20.3006,20.3467,70139.0
2018-03-06 09:50:00,22.04,22.11,22.04,22.11,159569.0,20.356,20.4206,20.356,20.4206,159569.0
2018-03-06 09:55:00,22.11,22.11,22.05,22.07,41390.0,20.4206,20.4206,20.3652,20.3837,41390.0
2018-03-06 10:00:00,22.08,22.11,22.05,22.11,90807.0,20.3929,20.4206,20.3652,20.4206,90807.0
2018-03-06 10:05:00,22.11,22.11,22.08,22.08,76579.0,20.4206,20.4206,20.3929,20.3929,76579.0
2018-03-06 10:10:00,22.08,22.14,22.06,22.14,117458.0,20.3929,20.4483,20.3744,20.4483,117458.0
2018-03-06 10:15:00,22.14,22.16,22.12,22.15,93657.0,20.4483,20.4668,20.4299,20.4576,93657.0
2018-03-06 10:20:00,22.16,22.18,22.15,22.16,112235.0,20.4668,20.4853,20.4576,20.4668,112235.0
2018-03-06 10:25:00,22.16,22.16,22.12,22.12,56415.0,20.4668,20.4668,20.4299,20.4299,56415.0
2018-03-06 10:30:00,22.13,22.16,22.13,22.15,93544.0,20.4391,20.4668,20.4391,20.4576,93544.0
2018-03-06 10:35:00,22.16,22.23,22.16,22.21,195674.0,20.4668,20.5315,20.4668,20.513,195674.0
2018-03-06 10:40:00,22.21,22.22,22.17,22.18,37698.0,20.513,20.5222,20.476,20.4853,37698.0
2018-03-06 10:45:00,22.19,22.22,22.16,22.18,73830.0,20.4945,20.5222,20.4668,20.4853,73830.0
2018-03-06 10:50:00,22.18,22.19,22.1,22.1,101959.0,20.4853,20.4945,20.4114,20.4114,101959.0
2018-03-06 10:55:00,22.1,22.13,22.08,22.1,49741.0,20.4114,20.4391,20.3929,20.4114,49741.0
2018-03-06 11:00:00,22.1,22.15,22.1,22.14,108257.0,20.4114,20.4576,20.4114,20.4483,108257.0
2018-03-06 11:05:00,22.15,22.2,22.15,22.19,249894.0,20.4576,20.5037,20.4576,20.4945,249894.0
2018-03-06 11:10:00,22.19,22.19,22.16,22.18,144093.0,20.4945,20.4945,20.4668,20.4853,144093.0
2018-03-06 11:15:00,22.18,22.18,22.15,22.17,132733.0,20.4853,20.4853,20.4576,20.476,132733.0
2018-03-06 11:20:00,22.17,22.18,22.15,22.17,98212.0,20.476,20.4853,20.4576,20.476,98212.0
2018-03-06 11:25:00,22.17,22.18,22.14,22.16,207323.0,20.476,20.4853,20.4483,20.4668,207323.0
2018-03-06 11:30:00,22.16,22.17,22.12,22.12,91009.0,20.4668,20.476,20.4299,20.4299,91009.0
2018-03-06 11:35:00,22.12,22.12,22.08,22.08,103381.0,20.4299,20.4299,20.3929,20.3929,103381.0
2018-03-06 11:40:00,22.08,22.15,22.08,22.14,56352.0,20.3929,20.4576,20.3929,20.4483,56352.0
2018-03-06 11:45:00,22.14,22.16,22.14,22.15,38200.0,20.4483,20.4668,20.4483,20.4576,38200.0
2018-03-06 11:50:00,22.15,22.2,22.15,22.2,40799.0,20.4576,20.5037,20.4576,20.5037,40799.0
2018-03-06 11:55:00,22.2,22.24,22.18,22.24,33563.0,20.5037,20.5407,20.4853,20.5407,33563.0
2018-03-06 12:00:00,22.24,22.25,22.21,22.22,68138.0,20.5407,20.5499,20.513,20.5222,68138.0
2018-03-06 12:05:00,22.22,22.22,22.18,22.2,60813.0,20.5222,20.5222,20.4853,20.5037,60813.0
2018-03-06 12:10:00,22.21,22.21,22.17,22.17,36000.0,20.513,20.513,20.476,20.476,36000.0
2018-03-06 12:15:00,22.17,22.17,22.14,22.14,59467.0,20.476,20.476,20.4483,20.4483,59467.0
2018-03-06 12:20:00,22.14,22.16,22.13,22.16,39115.0,20.4483,20.4668,20.4391,20.4668,39115.0
2018-03-06 12:25:00,22.16,22.16,22.15,22.16,21636.0,20.4668,20.4668,20.4576,20.4668,21636.0
2018-03-06 12:30:00,22.16,22.17,22.14,22.15,34169.0,20.4668,20.476,20.4483,20.4576,34169.0
2018-03-06 12:35:00,22.15,22.18,22.15,22.18,44868.0,20.4576,20.4853,20.4576,20.4853,44868.0
2018-03-06 12:40:00,22.17,22.18,22.17,22.18,26437.0,20.476,20.4853,20.476,20.4853,26437.0
2018-03-06 12:45:00,22.18,22.2,22.18,22.19,29849.0,20.4853,20.5037,20.4853,20.4945,29849.0
2018-03-06 12:50:00,22.19,22.2,22.18,22.18,82784.0,20.4945,20.5037,20.4853,20.4853,82784.0
2018-03-06 12:55:00,22.18,22.18,22.13,22.13,114546.0,20.4853,20.4853,20.4391,20.4391,114546.0
2018-03-06 13:00:00,22.13,22.14,22.12,22.13,74858.0,20.4391,20.4483,20.4299,20.4391,74858.0
2018-03-06 13:05:00,22.13,22.16,22.13,22.15,26780.0,20.4391,20.4668,20.4391,20.4576,26780.0
2018-03-06 13:10:00,22.14,22.14,22.12,22.13,25900.0,20.4483,20.4483,20.4299,20.4391,25900.0
2018-03-06 13:15:00,22.12,22.17,22.12,22.16,60572.0,20.4299,20.476,20.4299,20.4668,60572.0
2018-03-06 13:20:00,22.15,22.18,22.15,22.18,140396.0,20.4576,20.4853,20.4576,20.4853,140396.0
2018-03-06 13:25:00,22.17,22.18,22.17,22.18,28950.0,20.476,20.4853,20.476,20.4853,28950.0
2018-03-06 13:30:00,22.18,22.18,22.16,22.17,30690.0,20.4853,20.4853,20.4668,20.476,30690.0
2018-03-06 13:35:00,22.17,22.17,22.17,22.17,41400.0,20.476,20.476,20.476,20.476,41400.0
2018-03-06 13:40:00,22.17,22.17,22.17,22.17,39298.0,20.476,20.476,20.476,20.476,39298.0
2018-03-06 13:45:00,22.18,22.21,22.17,22.17,59981.0,20.4853,20.513,20.476,20.476,59981.0
2018-03-06 13:50:00,22.18,22.18,22.17,22.17,37540.0,20.4853,20.4853,20.476,20.476,37540.0
2018-03-06 13:55:00,22.17,22.17,22.15,22.17,35934.0,20.476,20.476,20.4576,20.476,35934.0
2018-03-06 14:00:00,22.17,22.19,22.15,22.15,91764.0,20.476,20.4945,20.4576,20.4576,91764.0
2018-03-06 14:05:00,22.15,22.17,22.15,22.17,47809.0,20.4576,20.476,20.4576,20.476,47809.0
2018-03-06 14:10:00,22.18,22.18,22.16,22.16,30256.0,20.4853,20.4853,20.4668,20.4668,30256.0
2018-03-06 14:15:00,22.15,22.15,22.1,22.14,88991.0,20.4576,20.4576,20.4114,20.4483,88991.0
2018-03-06 14:20:00,22.14,22.14,22.08,22.08,85966.0,20.4483,20.4483,20.3929,20.3929,85966.0
2018-03-06 14:25:00,22.08,22.11,22.08,22.11,39630.0,20.3929,20.4206,20.3929,20.4206,39630.0
2018-03-06 14:30:00,22.11,22.14,22.11,22.14,36763.0,20.4206,20.4483,20.4206,20.4483,36763.0
2018-03-06 14:35:00,22.14,22.14,22.12,22.13,36430.0,20.4483,20.4483,20.4299,20.4391,36430.0
2018-03-06 14:40:00,22.13,22.15,22.11,22.15,47266.0,20.4391,20.4576,20.4206,20.4576,47266.0
2018-03-06 14:45:00,22.15,22.15,22.14,22.15,22179.0,20.4576,20.4576,20.4483,20.4576,22179.0
2018-03-06 14:50:00,22.14,22.15,22.1,22.1,49206.0,20.4483,20.4576,20.4114,20.4114,49206.0
2018-03-06 14:55:00,22.1,22.11,22.1,22.11,96854.0,20.4114,20.4206,20.4114,20.4206,96854.0
2018-03-06 15:00:00,22.1,22.11,22.09,22.09,48407.0,20.4114,20.4206,20.4022,20.4022,48407.0
2018-03-06 15:05:00,22.09,22.13,22.09,22.12,84535.0,20.4022,20.4391,20.4022,20.4299,84535.0
2018-03-06 15:10:00,22.11,22.12,22.1,22.12,70124.0,20.4206,20.4299,20.4114,20.4299,70124.0
2018-03-06 15:15:00,22.11,22.13,22.1,22.1,57461.0,20.4206,20.4391,20.4114,20.4114,57461.0
2018-03-06 15:20:00,22.1,22.13,22.1,22.1,98100.0,20.4114,20.4391,20.4114,20.4114,98100.0
2018-03-06 15:25:00,22.1,22.11,22.09,22.11,99261.0,20.4114,20.4206,20.4022,20.4206,99261.0
2018-03-06 15:30:00,22.1,22.11,22.09,22.1,85882.0,20.4114,20.4206,20.4022,20.4114,85882.0
2018-03-06 15:35:00,22.1,22.1,22.08,22.08,117039.0,20.4114,20.4114,20.3929,20.3929,117039.0
2018-03-06 15:40:00,22.08,22.13,22.08,22.1,182460.0,20.3929,20.4391,20.3929,20.4114,182460.0
2018-03-06 15:45:00,22.1,22.11,22.08,22.08,123407.0,20.4114,20.4206,20.3929,20.3929,123407.0
2018-03-06 15:50:00,22.09,22.1,22.07,22.08,114132.0,20.4022,20.4114,20.3837,20.3929,114132.0
2018-03-06 15:55:00,22.08,22.08,22.01,22.02,631420.0,20.3929,20.3929,20.3283,20.3375,631420.0
2018-03-07 09:30:00,21.98,22.0,21.91,22.0,229060.0,20.3006,20.319,20.2359,20.319,229060.0
2018-03-07 09:35:00,22.0,22.06,21.99,22.02,139220.0,20.319,20.3744,20.3098,20.3375,139220.0
2018-03-07 09:40:00,22.02,22.02,21.96,21.96,135014.0,20.3375,20.3375,20.2821,20.2821,135014.0
2018-03-07 09:45:00,21.96,21.96,21.91,21.95,110167.0,20.2821,20.2821,20.2359,20.2729,110167.0
2018-03-07 09:50:00,21.95,21.95,21.91,21.93,49594.0,20.2729,20.2729,20.2359,20.2544,49594.0
2018-03-07 09:55:00,21.93,21.98,21.91,21.96,71186.0,20.2544,20.3006,20.2359,20.2821,71186.0
2018-03-07 10:00:00,21.96,21.99,21.95,21.98,51529.0,20.2821,20.3098,20.2729,20.3006,51529.0
2018-03-07 10:05:00,21.99,22.01,21.98,21.98,61611.0,20.3098,20.3283,20.3006,20.3006,61611.0
2018-03-07 10:10:00,21.97,22.0,21.93,21.93,59190.0,20.2913,20.319,20.2544,20.2544,59190.0
2018-03-07 10:15:00,21.93,21.94,21.92,21.93,70915.0,20.2544,20.2636,20.2451,20.2544,70915.0
2018-03-07 10:20:00,21.92,21.94,21.87,21.87,94255.0,20.2451,20.2636,20.199,20.199,94255.0
2018-03-07 10:25:00,21.87,21.88,21.8,21.8,40995.0,20.199,20.2082,20.1343,20.1343,40995.0
2018-03-07 10:30:00,21.81,21.81,21.76,21.8,136320.0,20.1435,20.1435,20.0974,20.1343,136320.0
2018-03-07 10:35:00,21.8,21.83,21.79,21.81,61221.0,20.1343,20.162,20.1251,20.1435,61221.0
2018-03-07 10:40:00,21.81,21.82,21.73,21.73,24278.0,20.1435,20.1528,20.0697,20.0697,24278.0
2018-03-07 10:45:00,21.73,21.77,21.72,21.77,115224.0,20.0697,20.1066,20.0604,20.1066,115224.0
2018-03-07 10:50:00,21.78,21.8,21.78,21.8,33549.0,20.1158,20.1343,20.1158,20.1343,33549.0
2018-03-07 10:55:00,21.8,21.8,21.74,21.75,44326.0,20.1343,20.1343,20.0789,20.0881,44326.0
2018-03-07 11:00:00,21.75,21.76,21.69,21.69,30616.0,20.0881,20.0974,20.0327,20.0327,30616.0
2018-03-07 11:05:00,21.7,21.73,21.69,21.71,69014.0,20.042,20.0697,20.0327,20.0512,69014.0
2018-03-07 11:10:00,21.71,21.72,21.66,21.67,59735.0,20.0512,20.0604,20.005,20.0142,59735.0
2018-03-07 11:15:00,21.67,21.68,21.63,21.63,84510.0,20.0142,20.0235,19.9773,19.9773,84510.0
2018-03-07 11:20:00,21.63,21.63,21.58,21.58,216003.0,19.9773,19.9773,19.9311,19.9311,216003.0
2018-03-07 11:25:00,21.58,21.59,21.55,21.58,99628.0,19.9311,19.9404,19.9034,19.9311,99628.0
2018-03-07 11:30:00,21.57,21.61,21.57,21.6,67123.0,19.9219,19.9588,19.9219,19.9496,67123.0
2018-03-07 11:35:00,21.61,21.62,21.61,21.61,86337.0,19.9588,19.9681,19.9588,19.9588,86337.0
2018-03-07 11:40:00,21.61,21.64,21.59,21.64,34648.0,19.9588,19.9865,19.9404,19.9865,34648.0
2018-03-07 11:45:00,21.63,21.65,21.61,21.65,64567.0,19.9773,19.9958,19.9588,19.9958,64567.0
2018-03-07 11:50:00,21.64,21.64,21.61,21.61,4800.0,19.9865,19.9865,19.9588,19.9588,4800.0
2018-03-07 11:55:00,21.61,21.61,21.59,21.6,79319.0,19.9588,19.9588,19.9404,19.9496,79319.0
2018-03-07 12:00:00,21.61,21.66,21.61,21.66,37800.0,19.9588,20.005,19.9588,20.005,37800.0
2018-03-07 12:05:00,21.66,21.68,21.66,21.66,43124.0,20.005,20.0235,20.005,20.005,43124.0
2018-03-07 12:10:00,21.66,21.67,21.63,21.63,51380.0,20.005,20.0142,19.9773,19.9773,51380.0
2018-03-07 12:15:00,21.64,21.66,21.62,21.66,33916.0,19.9865,20.005,19.9681,20.005,33916.0
2018-03-07 12:20:00,21.66,21.66,21.64,21.64,30847.0,20.005,20.005,19.9865,19.9865,30847.0
2018-03-07 12:25:00,21.64,21.64,21.62,21.63,36440.0,19.9865,19.9865,19.9681,19.9773,36440.0
2018-03-07 12:30:00,21.63,21.64,21.62,21.62,16963.0,19.9773,19.9865,19.9681,19.9681,16963.0
2018-03-07 12:35:00,21.63,21.65,21.63,21.65,31731.0,19.9773,19.9958,19.9773,19.9958,31731.0
2018-03-07 12:40:00,21.65,21.65,21.64,21.64,49009.0,19.9958,19.9958,19.9865,19.9865,49009.0
2018-03-07 12:45:00,21.64,21.65,21.64,21.64,13600.0,19.9865,19.9958,19.9865,19.9865,13600.0
2018-03-07 12:50:00,21.64,21.64,21.64,21.64,11600.0,19.9865,19.9865,19.9865,19.9865,11600.0
2018-03-07 12:55:00,21.63,21.65,21.63,21.65,25125.0,19.9773,19.9958,19.9773,19.9958,25125.0
2018-03-07 13:00:00,21.65,21.66,21.65,21.66,29412.0,19.9958,20.005,19.9958,20.005,29412.0
2018-03-07 13:05:00,21.66,21.66,21.63,21.64,35037.0,20.005,20.005,19.9773,19.9865,35037.0
2018-03-07 13:10:00,21.63,21.64,21.61,21.63,26034.0,19.9773,19.9865,19.9588,19.9773,26034.0
2018-03-07 13:15:00,21.63,21.66,21.63,21.66,24824.0,19.9773,20.005,19.9773,20.005,24824.0
2018-03-07 13:20:00,21.65,21.68,21.65,21.68,44431.0,19.9958,20.0235,19.9958,20.0235,44431.0
2018-03-07 13:25:00,21.68,21.69,21.67,21.67,37200.0,20.0235,20.0327,20.0142,20.0142,37200.0
2018-03-07 13:30:00,21.67,21.68,21.66,21.66,30582.0,20.0142,20.0235,20.005,20.005,30582.0
2018-03-07 13:35:00,21.66,21.67,21.66,21.66,17700.0,20.005,20.0142,20.005,20.005,17700.0
2018-03-07 13:40:00,21.66,21.67,21.66,21.67,19570.0,20.005,20.0142,20.005,20.0142,19570.0
2018-03-07 13:45:00,21.67,21.67,21.64,21.64,31150.0,20.0142,20.0142,19.9865,19.9865,31150.0
2018-03-07 13:50:00,21.65,21.65,21.63,21.63,20300.0,19.9958,19.9958,19.9773,19.9773,20300.0
2018-03-07 13:55:00,21.63,21.63,21.6,21.61,15157.0,19.9773,19.9773,19.9496,19.9588,15157.0
2018-03-07 14:00:00,21.61,21.63,21.6,21.62,22800.0,19.9588,19.9773,19.9496,19.9681,22800.0
2018-03-07 14:05:00,21.62,21.63,21.6,21.61,39701.0,19.9681,19.9773,19.9496,19.9588,39701.0
2018-03-07 14:10:00,21.61,21.61,21.58,21.58,75890.0,19.9588,19.9588,19.9311,19.9311,75890.0
2018-03-07 14:15:00,21.58,21.6,21.58,21.6,31450.0,19.9311,19.9496,19.9311,19.9496,31450.0
2018-03-07 14:20:00,21.61,21.61,21.58,21.6,31793.0,19.9588,19.9588,19.9311,19.9496,31793.0
2018-03-07 14:25:00,21.59,21.59,21.56,21.56,65890.0,19.9404,19.9404,19.9127,19.9127,65890.0
2018-03-07 14:30:00,21.57,21.59,21.56,21.58,36918.0,19.9219,19.9404,19.9127,19.9311,36918.0
2018-03-07 14:35:00,21.58,21.59,21.58,21.59,19609.0,19.9311,19.9404,19.9311,19.9404,19609.0
2018-03-07 14:40:00,21.59,21.59,21.52,21.53,44144.0,19.9404,19.9404,19.8757,19.8849,44144.0
2018-03-07 14:45:00,21.53,21.54,21.51,21.54,87460.0,19.8849,19.8942,19.8665,19.8942,87460.0
2018-03-07 14:50:00,21.53,21.58,21.53,21.57,108051.0,19.8849,19.9311,19.8849,19.9219,108051.0
2018-03-07 14:55:00,21.57,21.59,21.57,21.57,79118.0,19.9219,19.9404,19.9219,19.9219,79118.0
2018-03-07 15:00:00,21.57,21.6,21.56,21.59,68749.0,19.9219,19.9496,19.9127,19.9404,68749.0
2018-03-07 15:05:00,21.59,21.6,21.58,21.6,77187.0,19.9404,19.9496,19.9311,19.9496,77187.0
2018-03-07 15:10:00,21.6,21.61,21.58,21.58,79578.0,19.9496,19.9588,19.9311,19.9311,79578.0
2018-03-07 15:15:00,21.57,21.59,21.57,21.58,80092.0,19.9219,19.9404,19.9219,19.9311,80092.0
2018-03-07 15:20:00,21.57,21.58,21.56,21.58,80447.0,19.9219,19.9311,19.9127,19.9311,80447.0
2018-03-07 15:25:00,21.58,21.58,21.57,21.57,40754.0,19.9311,19.9311,19.9219,19.9219,40754.0
2018-03-07 15:30:00,21.57,21.59,21.57,21.58,121979.0,19.9219,19.9404,19.9219,19.9311,121979.0
2018-03-07 15:35:00,21.59,21.61,21.58,21.61,135650.0,19.9404,19.9588,19.9311,19.9588,135650.0
2018-03-07 15:40:00,21.6,21.6,21.58,21.59,104720.0,19.9496,19.9496,19.9311,19.9404,104720.0
2018-03-07 15:45:00,21.6,21.61,21.58,21.6,317810.0,19.9496,19.9588,19.9311,19.9496,317810.0
2018-03-07 15:50:00,21.6,21.6,21.57,21.6,143811.0,19.9496,19.9496,19.9219,19.9496,143811.0
2018-03-07 15:55:00,21.6,21.63,21.56,21.57,916949.0,19.9496,19.9773,19.9127,19.9219,916949.0
2018-03-08 09:30:00,21.65,21.66,21.56,21.57,189024.0,19.9958,20.005,19.9127,19.9219,189024.0
2018-03-08 09:35:00,21.57,21.57,21.45,21.49,262706.0,19.9219,19.9219,19.8111,19.848,262706.0
2018-03-08 09:40:00,21.49,21.59,21.49,21.57,79499.0,19.848,19.9404,19.848,19.9219,79499.0
2018-03-08 09:45:00,21.57,21.66,21.56,21.66,167350.0,19.9219,20.005,19.9127,20.005,167350.0
2018-03-08 09:50:00,21.65,21.66,21.61,21.65,78049.0,19.9958,20.005,19.9588,19.9958,78049.0
2018-03-08 09:55:00,21.66,21.66,21.59,21.6,68659.0,20.005,20.005,19.9404,19.9496,68659.0
2018-03-08 10:00:00,21.59,21.6,21.57,21.59,89264.0,19.9404,19.9496,19.9219,19.9404,89264.0
2018-03-08 10:05:00,21.59,21.6,21.55,21.57,51868.0,19.9404,19.9496,19.9034,19.9219,51868.0
2018-03-08 10:10:00,21.57,21.65,21.57,21.65,120341.0,19.9219,19.9958,19.9219,19.9958,120341.0
2018-03-08 10:15:00,21.66,21.68,21.62,21.62,47004.0,20.005,20.0235,19.9681,19.9681,47004.0
2018-03-08 10:20:00,21.61,21.62,21.59,21.62,22269.0,19.9588,19.9681,19.9404,19.9681,22269.0
2018-03-08 10:25:00,21.62,21.63,21.61,21.61,19493.0,19.9681,19.9773,19.9588,19.9588,19493.0
2018-03-08 10:30:00,21.62,21.62,21.57,21.57,35496.0,19.9681,19.9681,19.9219,19.9219,35496.0
2018-03-08 10:35:00,21.58,21.6,21.55,21.55,27270.0,19.9311,19.9496,19.9034,19.9034,27270.0
2018-03-08 10:40:00,21.56,21.59,21.55,21.57,46883.0,19.9127,19.9404,19.9034,19.9219,46883.0
2018-03-08 10:45:00,21.57,21.57,21.53,21.54,38326.0,19.9219,19.9219,19.8849,19.8942,38326.0
2018-03-08 10:50:00,21.54,21.59,21.54,21.57,28184.0,19.8942,19.9404,19.8942,19.9219,28184.0
2018-03-08 10:55:00,21.57,21.57,21.53,21.54,40134.0,19.9219,19.9219,19.8849,19.8942,40134.0
2018-03-08 11:00:00,21.54,21.56,21.53,21.53,22261.0,19.8942,19.9127,19.8849,19.8849,22261.0
2018-03-08 11:05:00,21.53,21.54,21.52,21.54,40140.0,19.8849,19.8942,19.8757,19.8942,40140.0
2018-03-08 11:10:00,21.54,21.58,21.54,21.58,17912.0,19.8942,19.9311,19.8942,19.9311,17912.0
2018-03-08 11:15:00,21.59,21.61,21.59,21.59,20128.0,19.9404,19.9588,19.9404,19.9404,20128.0
2018-03-08 11:20:00,21.59,21.6,21.58,21.58,10100.0,19.9404,19.9496,19.9311,19.9311,10100.0
2018-03-08 11:25:00,21.58,21.58,21.55,21.55,59041.0,19.9311,19.9311,19.9034,19.9034,59041.0
2018-03-08 11:30:00,21.56,21.57,21.56,21.56,13228.0,19.9127,19.9219,19.9127,19.9127,13228.0
2018-03-08 11:35:00,21.55,21.56,21.5,21.5,28976.0,19.9034,19.9127,19.8572,19.8572,28976.0
2018-03-08 11:40:00,21.49,21.52,21.49,21.5,9380.0,19.848,19.8757,19.848,19.8572,9380.0
2018-03-08 11:45:00,21.49,21.51,21.48,21.5,19400.0,19.848,19.8665,19.8388,19.8572,19400.0
2018-03-08 11:50:00,21.49,21.52,21.49,21.52,21395.0,19.848,19.8757,19.848,19.8757,21395.0
2018-03-08 11:55:00,21.52,21.56,21.52,21.56,24123.0,19.8757,19.9127,19.8757,19.9127,24123.0
2018-03-08 12:00:00,21.55,21.56,21.54,21.55,17787.0,19.9034,19.9127,19.8942,19.9034,17787.0
2018-03-08 12:05:00,21.55,21.55,21.54,21.54,11600.0,19.9034,19.9034,19.8942,19.8942,11600.0
2018-03-08 12:10:00,21.54,21.56,21.52,21.56,24729.0,19.8942,19.9127,19.8757,19.9127,24729.0
2018-03-08 12:15:00,21.56,21.59,21.56,21.57,67215.0,19.9127,19.9404,19.9127,19.9219,67215.0
2018-03-08 12:20:00,21.57,21.57,21.55,21.55,18348.0,19.9219,19.9219,19.9034,19.9034,18348.0
2018-03-08 12:25:00,21.55,21.58,21.55,21.58,8300.0,19.9034,19.9311,19.9034,19.9311,8300.0
2018-03-08 12:30:00,21.57,21.58,21.57,21.58,10103.0,19.9219,19.9311,19.9219,19.9311,10103.0
2018-03-08 12:35:00,21.57,21.58,21.57,21.58,6099.0,19.9219,19.9311,19.9219,19.9311,6099.0
2018-03-08 12:40:00,21.58,21.59,21.57,21.58,12118.0,19.9311,19.9404,19.9219,19.9311,12118.0
2018-03-08 12:45:00,21.58,21.59,21.57,21.57,23058.0,19.9311,19.9404,19.9219,19.9219,23058.0
2018-03-08 12:50:00,21.56,21.62,21.56,21.62,9953.0,19.9127,19.9681,19.9127,19.9681,9953.0
2018-03-08 12:55:00,21.63,21.65,21.63,21.63,46892.0,19.9773,19.9958,19.9773,19.9773,46892.0
2018-03-08 13:00:00,21.63,21.63,21.6,21.6,12576.0,19.9773,19.9773,19.9496,19.9496,12576.0
2018-03-08 13:05:00,21.6,21.6,21.57,21.58,14060.0,19.9496,19.9496,19.9219,19.9311,14060.0
2018-03-08 13:10:00,21.58,21.59,21.57,21.57,17393.0,19.9311,19.9404,19.9219,19.9219,17393.0
2018-03-08 13:15:00,21.57,21.57,21.55,21.56,15100.0,19.9219,19.9219,19.9034,19.9127,15100.0
2018-03-08 13:20:00,21.55,21.57,21.55,21.57,9853.0,19.9034,19.9219,19.9034,19.9219,9853.0
2018-03-08 13:25:00,21.57,21.57,21.55,21.57,9782.0,19.9219,19.9219,19.9034,19.9219,9782.0
2018-03-08 13:30:00,21.57,21.57,21.55,21.56,32587.0,19.9219,19.9219,19.9034,19.9127,32587.0
2018-03-08 13:35:00,21.57,21.58,21.53,21.53,100192.0,19.9219,19.9311,19.8849,19.8849,100192.0
2018-03-08 13:40:00,21.53,21.55,21.53,21.53,23987.0,19.8849,19.9034,19.8849,19.8849,23987.0
2018-03-08 13:45:00,21.53,21.54,21.52,21.54,29550.0,19.8849,19.8942,19.8757,19.8942,29550.0
2018-03-08 13:50:00,21.54,21.56,21.53,21.54,33628.0,19.8942,19.9127,19.8849,19.8942,33628.0
2018-03-08 13:55:00,21.54,21.56,21.54,21.56,10400.0,19.8942,19.9127,19.8942,19.9127,10400.0
2018-03-08 14:00:00,21.56,21.57,21.56,21.57,31700.0,19.9127,19.9219,19.9127,19.9219,31700.0
2018-03-08 14:05:00,21.57,21.58,21.56,21.56,19900.0,19.9219,19.9311,19.9127,19.9127,19900.0
2018-03-08 14:10:00,21.55,21.55,21.55,21.55,4850.0,19.9034,19.9034,19.9034,19.9034,4850.0
2018-03-08 14:15:00,21.55,21.57,21.55,21.56,9513.0,19.9034,19.9219,19.9034,19.9127,9513.0
2018-03-08 14:20:00,21.55,21.55,21.53,21.53,4635.0,19.9034,19.9034,19.8849,19.8849,4635.0
2018-03-08 14:25:00,21.54,21.55,21.52,21.54,31475.0,19.8942,19.9034,19.8757,19.8942,31475.0
2018-03-08 14:30:00,21.54,21.56,21.53,21.56,7250.0,19.8942,19.9127,19.8849,19.9127,7250.0
2018-03-08 14:35:00,21.57,21.59,21.57,21.59,55137.0,19.9219,19.9404,19.9219,19.9404,55137.0
2018-03-08 14:40:00,21.58,21.59,21.58,21.59,34615.0,19.9311,19.9404,19.9311,19.9404,34615.0
2018-03-08 14:45:00,21.59,21.67,21.59,21.65,65623.0,19.9404,20.0142,19.9404,19.9958,65623.0
2018-03-08 14:50:00,21.64,21.68,21.64,21.66,47779.0,19.9865,20.0235,19.9865,20.005,47779.0
2018-03-08 14:55:00,21.66,21.67,21.65,21.65,33919.0,20.005,20.0142,19.9958,19.9958,33919.0
2018-03-08 15:00:00,21.66,21.7,21.65,21.67,45968.0,20.005,20.042,19.9958,20.0142,45968.0
2018-03-08 15:05:00,21.67,21.67,21.65,21.67,59354.0,20.0142,20.0142,19.9958,20.0142,59354.0
2018-03-08 15:10:00,21.66,21.66,21.63,21.64,11310.0,20.005,20.005,19.9773,19.9865,11310.0
2018-03-08 15:15:00,21.64,21.66,21.64,21.65,9747.0,19.9865,20.005,19.9865,19.9958,9747.0
2018-03-08 15:20:00,21.65,21.66,21.64,21.64,24726.0,19.9958,20.005,19.9865,19.9865,24726.0
2018-03-08 15:25:00,21.64,21.66,21.64,21.65,5251.0,19.9865,20.005,19.9865,19.9958,5251.0
2018-03-08 15:30:00,21.65,21.65,21.63,21.64,28664.0,19.9958,19.9958,19.9773,19.9865,28664.0
2018-03-08 15:35:00,21.64,21.65,21.63,21.63,20651.0,19.9865,19.9958,19.9773,19.9773,20651.0
2018-03-08 15:40:00,21.62,21.62,21.61,21.61,22716.0,19.9681,19.9681,19.9588,19.9588,22716.0
2018-03-08 15:45:00,21.62,21.66,21.62,21.63,124140.0,19.9681,20.005,19.9681,19.9773,124140.0
2018-03-08 15:50:00,21.63,21.65,21.62,21.63,49261.0,19.9773,19.9958,19.9681,19.9773,49261.0
2018-03-08 15:55:00,21.63,21.67,21.62,21.65,285076.0,19.9773,20.0142,19.9681,19.9958,285076.0
2018-03-09 09:30:00,21.52,21.53,21.43,21.46,304734.0,19.8757,19.8849,19.7926,19.8203,304734.0
2018-03-09 09:35:00,21.45,21.51,21.44,21.46,102787.0,19.8111,19.8665,19.8018,19.8203,102787.0
2018-03-09 09:40:00,21.47,21.51,21.47,21.49,101933.0,19.8295,19.8665,19.8295,19.848,101933.0
2018-03-09 09:45:00,21.49,21.5,21.47,21.48,112101.0,19.848,19.8572,19.8295,19.8388,112101.0
2018-03-09 09:50:00,21.49,21.53,21.49,21.52,45654.0,19.848,19.8849,19.848,19.8757,45654.0
2018-03-09 09:55:00,21.52,21.62,21.52,21.62,171839.0,19.8757,19.9681,19.8757,19.9681,171839.0
2018-03-09 10:00:00,21.64,21.65,21.61,21.63,71775.0,19.9865,19.9958,19.9588,19.9773,71775.0
2018-03-09 10:05:00,21.64,21.66,21.61,21.66,50866.0,19.9865,20.005,19.9588,20.005,50866.0
2018-03-09 10:10:00,21.66,21.68,21.62,21.66,73794.0,20.005,20.0235,19.9681,20.005,73794.0
2018-03-09 10:15:00,21.66,21.74,21.66,21.7,75186.0,20.005,20.0789,20.005,20.042,75186.0
2018-03-09 10:20:00,21.69,21.76,21.69,21.74,97611.0,20.0327,20.0974,20.0327,20.0789,97611.0
2018-03-09 10:25:00,21.73,21.73,21.68,21.68,36053.0,20.0697,20.0697,20.0235,20.0235,36053.0
2018-03-09 10:30:00,21.68,21.71,21.67,21.69,36383.0,20.0235,20.0512,20.0142,20.0327,36383.0
2018-03-09 10:35:00,21.7,21.72,21.65,21.67,41102.0,20.042,20.0604,19.9958,20.0142,41102.0
2018-03-09 10:40:00,21.68,21.69,21.66,21.66,11109.0,20.0235,20.0327,20.005,20.005,11109.0
2018-03-09 10:45:00,21.66,21.67,21.63,21.65,21582.0,20.005,20.0142,19.9773,19.9958,21582.0
2018-03-09 10:50:00,21.65,21.69,21.65,21.69,41616.0,19.9958,20.0327,19.9958,20.0327,41616.0
2018-03-09 10:55:00,21.69,21.7,21.68,21.69,21497.0,20.0327,20.042,20.0235,20.0327,21497.0
2018-03-09 11:00:00,21.69,21.7,21.64,21.64,46498.0,20.0327,20.042,19.9865,19.9865,46498.0
2018-03-09 11:05:00,21.64,21.66,21.63,21.65,19968.0,19.9865,20.005,19.9773,19.9958,19968.0
2018-03-09 11:10:00,21.65,21.67,21.64,21.65,14293.0,19.9958,20.0142,19.9865,19.9958,14293.0
2018-03-09 11:15:00,21.65,21.67,21.65,21.67,16157.0,19.9958,20.0142,19.9958,20.0142,16157.0
2018-03-09 11:20:00,21.67,21.7,21.67,21.68,42161.0,20.0142,20.042,20.0142,20.0235,42161.0
2018-03-09 11:25:00,21.68,21.7,21.68,21.69,20563.0,20.0235,20.042,20.0235,20.0327,20563.0
2018-03-09 11:30:00,21.7,21.71,21.69,21.71,17800.0,20.042,20.0512,20.0327,20.0512,17800.0
2018-03-09 11:35:00,21.71,21.73,21.71,21.72,30170.0,20.0512,20.0697,20.0512,20.0604,30170.0
2018-03-09 11:40:00,21.73,21.73,21.68,21.71,23920.0,20.0697,20.0697,20.0235,20.0512,23920.0
2018-03-09 11:45:00,21.71,21.72,21.67,21.71,104527.0,20.0512,20.0604,20.0142,20.0512,104527.0
2018-03-09 11:50:00,21.72,21.76,21.72,21.74,141833.0,20.0604,20.0974,20.0604,20.0789,141833.0
2018-03-09 11:55:00,21.74,21.75,21.73,21.74,28916.0,20.0789,20.0881,20.0697,20.0789,28916.0
2018-03-09 12:00:00,21.73,21.75,21.72,21.73,23668.0,20.0697,20.0881,20.0604,20.0697,23668.0
2018-03-09 12:05:00,21.73,21.73,21.71,21.73,44018.0,20.0697,20.0697,20.0512,20.0697,44018.0
2018-03-09 12:10:00,21.73,21.73,21.72,21.72,11641.0,20.0697,20.0697,20.0604,20.0604,11641.0
2018-03-09 12:15:00,21.72,21.73,21.67,21.67,56117.0,20.0604,20.0697,20.0142,20.0142,56117.0
2018-03-09 12:20:00,21.67,21.69,21.67,21.68,13489.0,20.0142,20.0327,20.0142,20.0235,13489.0
2018-03-09 12:25:00,21.68,21.69,21.68,21.68,25722.0,20.0235,20.0327,20.0235,20.0235,25722.0
2018-03-09 12:30:00,21.69,21.7,21.67,21.67,12414.0,20.0327,20.042,20.0142,20.0142,12414.0
2018-03-09 12:35:00,21.67,21.68,21.67,21.67,7201.0,20.0142,20.0235,20.0142,20.0142,7201.0
2018-03-09 12:40:00,21.66,21.66,21.64,21.66,17504.0,20.005,20.005,19.9865,20.005,17504.0
2018-03-09 12:45:00,21.65,21.66,21.63,21.65,43218.0,19.9958,20.005,19.9773,19.9958,43218.0
2018-03-09 12:50:00,21.65,21.66,21.64,21.64,14408.0,19.9958,20.005,19.9865,19.9865,14408.0
2018-03-09 12:55:00,21.63,21.64,21.61,21.62,20351.0,19.9773,19.9865,19.9588,19.9681,20351.0
2018-03-09 13:00:00,21.63,21.63,21.61,21.61,23287.0,19.9773,19.9773,19.9588,19.9588,23287.0
2018-03-09 13:05:00,21.62,21.64,21.61,21.62,29535.0,19.9681,19.9865,19.9588,19.9681,29535.0
2018-03-09 13:10:00,21.61,21.61,21.59,21.61,33700.0,19.9588,19.9588,19.9404,19.9588,33700.0
2018-03-09 13:15:00,21.61,21.61,21.57,21.58,46592.0,19.9588,19.9588,19.9219,19.9311,46592.0
2018-03-09 13:20:00,21.58,21.62,21.58,21.59,59053.0,19.9311,19.9681,19.9311,19.9404,59053.0
2018-03-09 13:25:00,21.59,21.62,21.58,21.61,46057.0,19.9404,19.9681,19.9311,19.9588,46057.0
2018-03-09 13:30:00,21.6,21.6,21.56,21.56,67680.0,19.9496,19.9496,19.9127,19.9127,67680.0
2018-03-09 13:35:00,21.56,21.57,21.54,21.56,81595.0,19.9127,19.9219,19.8942,19.9127,81595.0
2018-03-09 13:40:00,21.56,21.56,21.54,21.55,40050.0,19.9127,19.9127,19.8942,19.9034,40050.0
2018-03-09 13:45:00,21.54,21.55,21.52,21.54,67384.0,19.8942,19.9034,19.8757,19.8942,67384.0
2018-03-09 13:50:00,21.55,21.56,21.54,21.54,59356.0,19.9034,19.9127,19.8942,19.8942,59356.0
2018-03-09 13:55:00,21.55,21.56,21.54,21.54,24826.0,19.9034,19.9127,19.8942,19.8942,24826.0
2018-03-09 14:00:00,21.55,21.56,21.55,21.55,8893.0,19.9034,19.9127,19.9034,19.9034,8893.0
2018-03-09 14:05:00,21.56,21.56,21.53,21.53,148889.0,19.9127,19.9127,19.8849,19.8849,148889.0
2018-03-09 14:10:00,21.54,21.56,21.54,21.55,27637.0,19.8942,19.9127,19.8942,19.9034,27637.0
2018-03-09 14:15:00,21.56,21.59,21.56,21.59,105549.0,19.9127,19.9404,19.9127,19.9404,105549.0
2018-03-09 14:20:00,21.6,21.61,21.58,21.61,69569.0,19.9496,19.9588,19.9311,19.9588,69569.0
2018-03-09 14:25:00,21.6,21.6,21.58,21.58,40449.0,19.9496,19.9496,19.9311,19.9311,40449.0
2018-03-09 14:30:00,21.58,21.59,21.58,21.59,9952.0,19.9311,19.9404,19.9311,19.9404,9952.0
2018-03-09 14:35:00,21.59,21.6,21.58,21.6,30627.0,19.9404,19.9496,19.9311,19.9496,30627.0
2018-03-09 14:40:00,21.6,21.6,21.59,21.59,36828.0,19.9496,19.9496,19.9404,19.9404,36828.0
2018-03-09 14:45:00,21.6,21.61,21.59,21.59,49718.0,19.9496,19.9588,19.9404,19.9404,49718.0
2018-03-09 14:50:00,21.59,21.59,21.58,21.58,29828.0,19.9404,19.9404,19.9311,19.9311,29828.0
2018-03-09 14:55:00,21.59,21.6,21.59,21.6,40718.0,19.9404,19.9496,19.9404,19.9496,40718.0
2018-03-09 15:00:00,21.6,21.6,21.58,21.6,38656.0,19.9496,19.9496,19.9311,19.9496,38656.0
2018-03-09 15:05:00,21.6,21.6,21.57,21.58,43397.0,19.9496,19.9496,19.9219,19.9311,43397.0
2018-03-09 15:10:00,21.57,21.57,21.56,21.57,10361.0,19.9219,19.9219,19.9127,19.9219,10361.0
2018-03-09 15:15:00,21.57,21.57,21.55,21.55,37246.0,19.9219,19.9219,19.9034,19.9034,37246.0
2018-03-09 15:20:00,21.56,21.58,21.56,21.56,63712.0,19.9127,19.9311,19.9127,19.9127,63712.0
2018-03-09 15:25:00,21.56,21.56,21.55,21.55,35601.0,19.9127,19.9127,19.9034,19.9034,35601.0
2018-03-09 15:30:00,21.55,21.58,21.55,21.57,63781.0,19.9034,19.9311,19.9034,19.9219,63781.0
2018-03-09 15:35:00,21.58,21.59,21.57,21.58,42190.0,19.9311,19.9404,19.9219,19.9311,42190.0
2018-03-09 15:40:00,21.57,21.58,21.57,21.58,39506.0,19.9219,19.9311,19.9219,19.9311,39506.0
2018-03-09 15:45:00,21.58,21.59,21.57,21.58,124662.0,19.9311,19.9404,19.9219,19.9311,124662.0
2018-03-09 15:50:00,21.59,21.6,21.58,21.58,54207.0,19.9404,19.9496,19.9311,19.9311,54207.0
2018-03-09 15:55:00,21.58,21.6,21.56,21.58,602326.0,19.9311,19.9496,19.9127,19.9311,602326.0
2018-03-12 09:30:00,21.47,21.47,21.36,21.41,245328.0,19.8295,19.8295,19.7279,19.7741,245328.0
2018-03-12 09:35:00,21.42,21.47,21.41,21.42,163458.0,19.7833,19.8295,19.7741,19.7833,163458.0
2018-03-12 09:40:00,21.42,21.45,21.41,21.45,46325.0,19.7833,19.8111,19.7741,19.8111,46325.0
2018-03-12 09:45:00,21.46,21.49,21.44,21.49,39978.0,19.8203,19.848,19.8018,19.848,39978.0
2018-03-12 09:50:00,21.49,21.5,21.44,21.44,24358.0,19.848,19.8572,19.8018,19.8018,24358.0
2018-03-12 09:55:00,21.45,21.47,21.42,21.43,28596.0,19.8111,19.8295,19.7833,19.7926,28596.0
2018-03-12 10:00:00,21.43,21.43,21.39,21.4,100698.0,19.7926,19.7926,19.7556,19.7649,100698.0
2018-03-12 10:05:00,21.41,21.44,21.41,21.41,19923.0,19.7741,19.8018,19.7741,19.7741,19923.0
2018-03-12 10:10:00,21.41,21.48,21.41,21.47,55243.0,19.7741,19.8388,19.7741,19.8295,55243.0
2018-03-12 10:15:00,21.46,21.47,21.44,21.47,34800.0,19.8203,19.8295,19.8018,19.8295,34800.0
2018-03-12 10:20:00,21.46,21.46,21.44,21.45,63092.0,19.8203,19.8203,19.8018,19.8111,63092.0
2018-03-12 10:25:00,21.44,21.47,21.43,21.43,35161.0,19.8018,19.8295,19.7926,19.7926,35161.0
2018-03-12 10:30:00,21.43,21.46,21.43,21.46,10994.0,19.7926,19.8203,19.7926,19.8203,10994.0
2018-03-12 10:35:00,21.46,21.49,21.46,21.48,38136.0,19.8203,19.848,19.8203,19.8388,38136.0
2018-03-12 10:40:00,21.47,21.49,21.47,21.48,14461.0,19.8295,19.848,19.8295,19.8388,14461.0
2018-03-12 10:45:00,21.47,21.49,21.47,21.49,29628.0,19.8295,19.848,19.8295,19.848,29628.0
2018-03-12 10:50:00,21.49,21.5,21.48,21.48,33400.0,19.848,19.8572,19.8388,19.8388,33400.0
2018-03-12 10:55:00,21.49,21.54,21.49,21.54,48201.0,19.848,19.8942,19.848,19.8942,48201.0
2018-03-12 11:00:00,21.54,21.62,21.53,21.6,96695.0,19.8942,19.9681,19.8849,19.9496,96695.0
2018-03-12 11:05:00,21.59,21.59,21.56,21.56,70790.0,19.9404,19.9404,19.9127,19.9127,70790.0
2018-03-12 11:10:00,21.55,21.58,21.55,21.57,67300.0,19.9034,19.9311,19.9034,19.9219,67300.0
2018-03-12 11:15:00,21.57,21.58,21.54,21.56,22324.0,19.9219,19.9311,19.8942,19.9127,22324.0
2018-03-12 11:20:00,21.56,21.56,21.55,21.56,8000.0,19.9127,19.9127,19.9034,19.9127,8000.0
2018-03-12 11:25:00,21.55,21.55,21.52,21.52,22588.0,19.9034,19.9034,19.8757,19.8757,22588.0
2018-03-12 11:30:00,21.53,21.55,21.53,21.53,12700.0,19.8849,19.9034,19.8849,19.8849,12700.0
2018-03-12 11:35:00,21.53,21.54,21.53,21.54,43791.0,19.8849,19.8942,19.8849,19.8942,43791.0
2018-03-12 11:40:00,21.54,21.56,21.54,21.54,10575.0,19.8942,19.9127,19.8942,19.8942,10575.0
2018-03-12 11:45:00,21.54,21.54,21.51,21.53,36152.0,19.8942,19.8942,19.8665,19.8849,36152.0
2018-03-12 11:50:00,21.53,21.53,21.53,21.53,8900.0,19.8849,19.8849,19.8849,19.8849,8900.0
2018-03-12 11:55:00,21.54,21.56,21.53,21.54,35555.0,19.8942,19.9127,19.8849,19.8942,35555.0
2018-03-12 12:00:00,21.55,21.58,21.55,21.58,28375.0,19.9034,19.9311,19.9034,19.9311,28375.0
2018-03-12 12:05:00,21.59,21.59,21.57,21.57,72140.0,19.9404,19.9404,19.9219,19.9219,72140.0
2018-03-12 12:10:00,21.58,21.58,21.56,21.58,47553.0,19.9311,19.9311,19.9127,19.9311,47553.0
2018-03-12 12:15:00,21.58,21.59,21.58,21.59,29942.0,19.9311,19.9404,19.9311,19.9404,29942.0
2018-03-12 12:20:00,21.59,21.59,21.56,21.58,29400.0,19.9404,19.9404,19.9127,19.9311,29400.0
2018-03-12 12:25:00,21.58,21.6,21.58,21.6,23676.0,19.9311,19.9496,19.9311,19.9496,23676.0
2018-03-12 12:30:00,21.59,21.59,21.57,21.57,25000.0,19.9404,19.9404,19.9219,19.9219,25000.0
2018-03-12 12:35:00,21.57,21.57,21.54,21.55,90980.0,19.9219,19.9219,19.8942,19.9034,90980.0
2018-03-12 12:40:00,21.56,21.58,21.56,21.57,47761.0,19.9127,19.9311,19.9127,19.9219,47761.0
2018-03-12 12:45:00,21.57,21.57,21.56,21.56,11278.0,19.9219,19.9219,19.9127,19.9127,11278.0
2018-03-12 12:50:00,21.56,21.57,21.56,21.57,25428.0,19.9127,19.9219,19.9127,19.9219,25428.0
2018-03-12 12:55:00,21.58,21.58,21.55,21.57,23787.0,19.9311,19.9311,19.9034,19.9219,23787.0
2018-03-12 13:00:00,21.57,21.58,21.56,21.57,4579.0,19.9219,19.9311,19.9127,19.9219,4579.0
2018-03-12 13:05:00,21.57,21.57,21.57,21.57,10000.0,19.9219,19.9219,19.9219,19.9219,10000.0
2018-03-12 13:10:00,21.57,21.6,21.57,21.6,36797.0,19.9219,19.9496,19.9219,19.9496,36797.0
2018-03-12 13:15:00,21.6,21.61,21.59,21.61,19872.0,19.9496,19.9588,19.9404,19.9588,19872.0
2018-03-12 13:20:00,21.62,21.63,21.6,21.63,33896.0,19.9681,19.9773,19.9496,19.9773,33896.0
2018-03-12 13:25:00,21.64,21.64,21.63,21.63,25730.0,19.9865,19.9865,19.9773,19.9773,25730.0
2018-03-12 13:30:00,21.63,21.65,21.62,21.62,88532.0,19.9773,19.9958,19.9681,19.9681,88532.0
2018-03-12 13:35:00,21.62,21.62,21.62,21.62,8312.0,19.9681,19.9681,19.9681,19.9681,8312.0
2018-03-12 13:40:00,21.63,21.64,21.62,21.62,14056.0,19.9773,19.9865,19.9681,19.9681,14056.0
2018-03-12 13:45:00,21.63,21.64,21.62,21.62,4697.0,19.9773,19.9865,19.9681,19.9681,4697.0
2018-03-12 13:50:00,21.62,21.63,21.61,21.61,17799.0,19.9681,19.9773,19.9588,19.9588,17799.0
2018-03-12 13:55:00,21.6,21.6,21.59,21.59,34647.0,19.9496,19.9496,19.9404,19.9404,34647.0
2018-03-12 14:00:00,21.6,21.61,21.6,21.61,16506.0,19.9496,19.9588,19.9496,19.9588,16506.0
2018-03-12 14:05:00,21.61,21.61,21.61,21.61,14000.0,19.9588,19.9588,19.9588,19.9588,14000.0
2018-03-12 14:10:00,21.62,21.66,21.62,21.66,51972.0,19.9681,20.005,19.9681,20.005,51972.0
2018-03-12 14:15:00,21.66,21.69,21.65,21.69,35549.0,20.005,20.0327,19.9958,20.0327,35549.0
2018-03-12 14:20:00,21.69,21.69,21.68,21.69,36853.0,20.0327,20.0327,20.0235,20.0327,36853.0
2018-03-12 14:25:00,21.69,21.69,21.67,21.68,28303.0,20.0327,20.0327,20.0142,20.0235,28303.0
2018-03-12 14:30:00,21.69,21.72,21.69,21.72,46371.0,20.0327,20.0604,20.0327,20.0604,46371.0
2018-03-12 14:35:00,21.73,21.75,21.73,21.73,183268.0,20.0697,20.0881,20.0697,20.0697,183268.0
2018-03-12 14:40:00,21.74,21.74,21.72,21.73,32375.0,20.0789,20.0789,20.0604,20.0697,32375.0
2018-03-12 14:45:00,21.73,21.75,21.73,21.74,54092.0,20.0697,20.0881,20.0697,20.0789,54092.0
2018-03-12 14:50:00,21.75,21.77,21.74,21.76,40126.0,20.0881,20.1066,20.0789,20.0974,40126.0
2018-03-12 14:55:00,21.77,21.77,21.75,21.75,60417.0,20.1066,20.1066,20.0881,20.0881,60417.0
2018-03-12 15:00:00,21.75,21.76,21.75,21.75,60930.0,20.0881,20.0974,20.0881,20.0881,60930.0
2018-03-12 15:05:00,21.76,21.76,21.76,21.76,38065.0,20.0974,20.0974,20.0974,20.0974,38065.0
2018-03-12 15:10:00,21.75,21.78,21.75,21.77,54920.0,20.0881,20.1158,20.0881,20.1066,54920.0
2018-03-12 15:15:00,21.77,21.77,21.75,21.76,43792.0,20.1066,20.1066,20.0881,20.0974,43792.0
2018-03-12 15:20:00,21.76,21.77,21.76,21.76,119923.0,20.0974,20.1066,20.0974,20.0974,119923.0
2018-03-12 15:25:00,21.76,21.77,21.75,21.77,68427.0,20.0974,20.1066,20.0881,20.1066,68427.0
2018-03-12 15:30:00,21.76,21.77,21.75,21.75,115743.0,20.0974,20.1066,20.0881,20.0881,115743.0
2018-03-12 15:35:00,21.75,21.76,21.73,21.73,90907.0,20.0881,20.0974,20.0697,20.0697,90907.0
2018-03-12 15:40:00,21.73,21.75,21.71,21.74,119852.0,20.0697,20.0881,20.0512,20.0789,119852.0
2018-03-12 15:45:00,21.74,21.74,21.73,21.74,182090.0,20.0789,20.0789,20.0697,20.0789,182090.0
2018-03-12 15:50:00,21.74,21.75,21.72,21.74,202235.0,20.0789,20.0881,20.0604,20.0789,202235.0
2018-03-12 15:55:00,21.74,21.78,21.72,21.76,737602.0,20.0789,20.1158,20.0604,20.0974,737602.0
2018-03-13 09:30:00,21.77,21.83,21.76,21.81,99168.0,20.1066,20.162,20.0974,20.1435,99168.0
2018-03-13 09:35:00,21.81,21.88,21.81,21.81,87807.0,20.1435,20.2082,20.1435,20.1435,87807.0
2018-03-13 09:40:00,21.82,21.85,21.82,21.85,62862.0,20.1528,20.1805,20.1528,20.1805,62862.0
2018-03-13 09:45:00,21.85,21.86,21.77,21.78,49755.0,20.1805,20.1897,20.1066,20.1158,49755.0
2018-03-13 09:50:00,21.78,21.8,21.76,21.79,29301.0,20.1158,20.1343,20.0974,20.1251,29301.0
2018-03-13 09:55:00,21.79,21.79,21.74,21.76,17207.0,20.1251,20.1251,20.0789,20.0974,17207.0
2018-03-13 10:00:00,21.76,21.8,21.76,21.78,60107.0,20.0974,20.1343,20.0974,20.1158,60107.0
2018-03-13 10:05:00,21.78,21.8,21.76,21.76,72759.0,20.1158,20.1343,20.0974,20.0974,72759.0
2018-03-13 10:10:00,21.75,21.75,21.66,21.68,131063.0,20.0881,20.0881,20.005,20.0235,131063.0
2018-03-13 10:15:00,21.68,21.68,21.57,21.59,88935.0,20.0235,20.0235,19.9219,19.9404,88935.0
2018-03-13 10:20:00,21.59,21.66,21.59,21.65,49776.0,19.9404,20.005,19.9404,19.9958,49776.0
2018-03-13 10:25:00,21.65,21.7,21.65,21.69,51272.0,19.9958,20.042,19.9958,20.0327,51272.0
2018-03-13 10:30:00,21.69,21.72,21.67,21.7,46704.0,20.0327,20.0604,20.0142,20.042,46704.0
2018-03-13 10:35:00,21.69,21.71,21.66,21.67,32713.0,20.0327,20.0512,20.005,20.0142,32713.0
2018-03-13 10:40:00,21.68,21.7,21.68,21.69,21886.0,20.0235,20.042,20.0235,20.0327,21886.0
2018-03-13 10:45:00,21.69,21.69,21.67,21.69,26307.0,20.0327,20.0327,20.0142,20.0327,26307.0
2018-03-13 10:50:00,21.69,21.71,21.69,21.69,24046.0,20.0327,20.0512,20.0327,20.0327,24046.0
2018-03-13 10:55:00,21.68,21.69,21.68,21.68,49363.0,20.0235,20.0327,20.0235,20.0235,49363.0
2018-03-13 11:00:00,21.68,21.72,21.67,21.71,34656.0,20.0235,20.0604,20.0142,20.0512,34656.0
2018-03-13 11:05:00,21.71,21.72,21.7,21.7,25647.0,20.0512,20.0604,20.042,20.042,25647.0
2018-03-13 11:10:00,21.7,21.71,21.68,21.68,29175.0,20.042,20.0512,20.0235,20.0235,29175.0
2018-03-13 11:15:00,21.67,21.69,21.66,21.69,30899.0,20.0142,20.0327,20.005,20.0327,30899.0
2018-03-13 11:20:00,21.68,21.77,21.68,21.77,34452.0,20.0235,20.1066,20.0235,20.1066,34452.0
2018-03-13 11:25:00,21.77,21.79,21.76,21.78,73471.0,20.1066,20.1251,20.0974,20.1158,73471.0
2018-03-13 11:30:00,21.78,21.83,21.78,21.8,46013.0,20.1158,20.162,20.1158,20.1343,46013.0
2018-03-13 11:35:00,21.8,21.8,21.77,21.79,15753.0,20.1343,20.1343,20.1066,20.1251,15753.0
2018-03-13 11:40:00,21.78,21.8,21.78,21.78,18461.0,20.1158,20.1343,20.1158,20.1158,18461.0
2018-03-13 11:45:00,21.79,21.8,21.78,21.78,38900.0,20.1251,20.1343,20.1158,20.1158,38900.0
2018-03-13 11:50:00,21.78,21.79,21.75,21.76,54738.0,20.1158,20.1251,20.0881,20.0974,54738.0
2018-03-13 11:55:00,21.76,21.77,21.74,21.74,11826.0,20.0974,20.1066,20.0789,20.0789,11826.0
2018-03-13 12:00:00,21.74,21.74,21.68,21.69,24297.0,20.0789,20.0789,20.0235,20.0327,24297.0
2018-03-13 12:05:00,21.7,21.73,21.69,21.72,28400.0,20.042,20.0697,20.0327,20.0604,28400.0
2018-03-13 12:10:00,21.72,21.72,21.7,21.71,8635.0,20.0604,20.0604,20.042,20.0512,8635.0
2018-03-13 12:15:00,21.71,21.73,21.71,21.73,13700.0,20.0512,20.0697,20.0512,20.0697,13700.0
2018-03-13 12:20:00,21.73,21.74,21.71,21.71,38382.0,20.0697,20.0789,20.0512,20.0512,38382.0
2018-03-13 12:25:00,21.7,21.7,21.68,21.68,32704.0,20.042,20.042,20.0235,20.0235,32704.0
2018-03-13 12:30:00,21.69,21.71,21.69,21.71,27485.0,20.0327,20.0512,20.0327,20.0512,27485.0
2018-03-13 12:35:00,21.71,21.72,21.7,21.72,12373.0,20.0512,20.0604,20.042,20.0604,12373.0
2018-03-13 12:40:00,21.7,21.74,21.7,21.74,12380.0,20.042,20.0789,20.042,20.0789,12380.0
2018-03-13 12:45:00,21.74,21.76,21.73,21.74,25756.0,20.0789,20.0974,20.0697,20.0789,25756.0
2018-03-13 12:50:00,21.74,21.77,21.74,21.77,17400.0,20.0789,20.1066,20.0789,20.1066,17400.0
2018-03-13 12:55:00,21.78,21.78,21.76,21.77,3200.0,20.1158,20.1158,20.0974,20.1066,3200.0
2018-03-13 13:00:00,21.76,21.8,21.76,21.8,23345.0,20.0974,20.1343,20.0974,20.1343,23345.0
2018-03-13 13:05:00,21.79,21.79,21.77,21.78,13057.0,20.1251,20.1251,20.1066,20.1158,13057.0
2018-03-13 13:10:00,21.77,21.78,21.75,21.78,18455.0,20.1066,20.1158,20.0881,20.1158,18455.0
2018-03-13 13:15:00,21.77,21.77,21.75,21.75,14041.0,20.1066,20.1066,20.0881,20.0881,14041.0
2018-03-13 13:20:00,21.74,21.75,21.73,21.73,12735.0,20.0789,20.0881,20.0697,20.0697,12735.0
2018-03-13 13:25:00,21.73,21.74,21.72,21.72,26998.0,20.0697,20.0789,20.0604,20.0604,26998.0
2018-03-13 13:30:00,21.71,21.73,21.71,21.72,9800.0,20.0512,20.0697,20.0512,20.0604,9800.0
2018-03-13 13:35:00,21.72,21.74,21.72,21.74,11880.0,20.0604,20.0789,20.0604,20.0789,11880.0
2018-03-13 13:40:00,21.74,21.75,21.74,21.75,14100.0,20.0789,20.0881,20.0789,20.0881,14100.0
2018-03-13 13:45:00,21.75,21.75,21.73,21.74,22074.0,20.0881,20.0881,20.0697,20.0789,22074.0
2018-03-13 13:50:00,21.74,21.74,21.73,21.74,17828.0,20.0789,20.0789,20.0697,20.0789,17828.0
2018-03-13 13:55:00,21.74,21.74,21.73,21.73,8400.0,20.0789,20.0789,20.0697,20.0697,8400.0
2018-03-13 14:00:00,21.72,21.73,21.72,21.72,16841.0,20.0604,20.0697,20.0604,20.0604,16841.0
2018-03-13 14:05:00,21.72,21.72,21.7,21.71,11156.0,20.0604,20.0604,20.042,20.0512,11156.0
2018-03-13 14:10:00,21.71,21.72,21.71,21.72,12406.0,20.0512,20.0604,20.0512,20.0604,12406.0
2018-03-13 14:15:00,21.72,21.73,21.7,21.72,36509.0,20.0604,20.0697,20.042,20.0604,36509.0
2018-03-13 14:20:00,21.72,21.73,21.72,21.73,8776.0,20.0604,20.0697,20.0604,20.0697,8776.0
2018-03-13 14:25:00,21.73,21.74,21.73,21.73,24863.0,20.0697,20.0789,20.0697,20.0697,24863.0
2018-03-13 14:30:00,21.73,21.75,21.73,21.74,58019.0,20.0697,20.0881,20.0697,20.0789,58019.0
2018-03-13 14:35:00,21.75,21.75,21.74,21.75,13323.0,20.0881,20.0881,20.0789,20.0881,13323.0
2018-03-13 14:40:00,21.75,21.75,21.74,21.74,3222.0,20.0881,20.0881,20.0789,20.0789,3222.0
2018-03-13 14:45:00,21.73,21.73,21.73,21.73,17260.0,20.0697,20.0697,20.0697,20.0697,17260.0
2018-03-13 14:50:00,21.72,21.72,21.71,21.71,25302.0,20.0604,20.0604,20.0512,20.0512,25302.0
2018-03-13 14:55:00,21.71,21.71,21.7,21.71,13078.0,20.0512,20.0512,20.042,20.0512,13078.0
2018-03-13 15:00:00,21.71,21.71,21.68,21.69,19293.0,20.0512,20.0512,20.0235,20.0327,19293.0
2018-03-13 15:05:00,21.68,21.68,21.66,21.67,13232.0,20.0235,20.0235,20.005,20.0142,13232.0
2018-03-13 15:10:00,21.67,21.68,21.66,21.67,82042.0,20.0142,20.0235,20.005,20.0142,82042.0
2018-03-13 15:15:00,21.67,21.68,21.66,21.68,11198.0,20.0142,20.0235,20.005,20.0235,11198.0
2018-03-13 15:20:00,21.67,21.68,21.67,21.68,35126.0,20.0142,20.0235,20.0142,20.0235,35126.0
2018-03-13 15:25:00,21.69,21.69,21.66,21.68,40189.0,20.0327,20.0327,20.005,20.0235,40189.0
2018-03-13 15:30:00,21.68,21.68,21.68,21.68,10882.0,20.0235,20.0235,20.0235,20.0235,10882.0
2018-03-13 15:35:00,21.68,21.69,21.68,21.68,48098.0,20.0235,20.0327,20.0235,20.0235,48098.0
2018-03-13 15:40:00,21.68,21.69,21.67,21.69,87584.0,20.0235,20.0327,20.0142,20.0327,87584.0
2018-03-13 15:45:00,21.68,21.68,21.67,21.68,39013.0,20.0235,20.0235,20.0142,20.0235,39013.0
2018-03-13 15:50:00,21.69,21.71,21.69,21.7,69085.0,20.0327,20.0512,20.0327,20.042,69085.0
2018-03-13 15:55:00,21.7,21.7,21.67,21.68,285789.0,20.042,20.042,20.0142,20.0235,285789.0
2018-03-14 09:30:00,21.7,21.77,21.67,21.77,226149.0,20.042,20.1066,20.0142,20.1066,226149.0
2018-03-14 09:35:00,21.77,21.78,21.72,21.73,149743.0,20.1066,20.1158,20.0604,20.0697,149743.0
2018-03-14 09:40:00,21.73,21.76,21.72,21.74,82763.0,20.0697,20.0974,20.0604,20.0789,82763.0
2018-03-14 09:45:00,21.74,21.77,21.74,21.75,68390.0,20.0789,20.1066,20.0789,20.0881,68390.0
2018-03-14 09:50:00,21.76,21.78,21.74,21.75,150774.0,20.0974,20.1158,20.0789,20.0881,150774.0
2018-03-14 09:55:00,21.75,21.76,21.73,21.75,74485.0,20.0881,20.0974,20.0697,20.0881,74485.0
2018-03-14 10:00:00,21.75,21.76,21.74,21.75,45091.0,20.0881,20.0974,20.0789,20.0881,45091.0
2018-03-14 10:05:00,21.75,21.76,21.74,21.75,61694.0,20.0881,20.0974,20.0789,20.0881,61694.0
2018-03-14 10:10:00,21.75,21.76,21.75,21.75,77328.0,20.0881,20.0974,20.0881,20.0881,77328.0
2018-03-14 10:15:00,21.75,21.77,21.73,21.73,105656.0,20.0881,20.1066,20.0697,20.0697,105656.0
2018-03-14 10:20:00,21.73,21.73,21.65,21.69,111422.0,20.0697,20.0697,19.9958,20.0327,111422.0
2018-03-14 10:25:00,21.69,21.71,21.68,21.71,19625.0,20.0327,20.0512,20.0235,20.0512,19625.0
2018-03-14 10:30:00,21.7,21.75,21.68,21.75,84328.0,20.042,20.0881,20.0235,20.0881,84328.0
2018-03-14 10:35:00,21.74,21.76,21.72,21.76,37885.0,20.0789,20.0974,20.0604,20.0974,37885.0
2018-03-14 10:40:00,21.77,21.78,21.75,21.78,114552.0,20.1066,20.1158,20.0881,20.1158,114552.0
2018-03-14 10:45:00,21.78,21.81,21.78,21.8,89804.0,20.1158,20.1435,20.1158,20.1343,89804.0
2018-03-14 10:50:00,21.79,21.79,21.76,21.77,85260.0,20.1251,20.1251,20.0974,20.1066,85260.0
2018-03-14 10:55:00,21.76,21.76,21.75,21.75,17324.0,20.0974,20.0974,20.0881,20.0881,17324.0
2018-03-14 11:00:00,21.76,21.76,21.73,21.73,51088.0,20.0974,20.0974,20.0697,20.0697,51088.0
2018-03-14 11:05:00,21.74,21.74,21.72,21.73,29999.0,20.0789,20.0789,20.0604,20.0697,29999.0
2018-03-14 11:10:00,21.72,21.72,21.71,21.71,8800.0,20.0604,20.0604,20.0512,20.0512,8800.0
2018-03-14 11:15:00,21.71,21.72,21.7,21.72,26702.0,20.0512,20.0604,20.042,20.0604,26702.0
2018-03-14 11:20:00,21.72,21.72,21.7,21.7,16342.0,20.0604,20.0604,20.042,20.042,16342.0
2018-03-14 11:25:00,21.71,21.73,21.71,21.73,20353.0,20.0512,20.0697,20.0512,20.0697,20353.0
2018-03-14 11:30:00,21.73,21.74,21.72,21.72,56290.0,20.0697,20.0789,20.0604,20.0604,56290.0
2018-03-14 11:35:00,21.72,21.77,21.71,21.75,74538.0,20.0604,20.1066,20.0512,20.0881,74538.0
2018-03-14 11:40:00,21.76,21.77,21.76,21.76,28072.0,20.0974,20.1066,20.0974,20.0974,28072.0
2018-03-14 11:45:00,21.76,21.76,21.75,21.76,30669.0,20.0974,20.0974,20.0881,20.0974,30669.0
2018-03-14 11:50:00,21.77,21.78,21.77,21.77,22646.0,20.1066,20.1158,20.1066,20.1066,22646.0
2018-03-14 11:55:00,21.76,21.79,21.76,21.79,25133.0,20.0974,20.1251,20.0974,20.1251,25133.0
2018-03-14 12:00:00,21.79,21.79,21.77,21.79,43220.0,20.1251,20.1251,20.1066,20.1251,43220.0
2018-03-14 12:05:00,21.8,21.81,21.79,21.8,61553.0,20.1343,20.1435,20.1251,20.1343,61553.0
2018-03-14 12:10:00,21.79,21.79,21.77,21.78,7700.0,20.1251,20.1251,20.1066,20.1158,7700.0
2018-03-14 12:15:00,21.78,21.8,21.78,21.79,28530.0,20.1158,20.1343,20.1158,20.1251,28530.0
2018-03-14 12:20:00,21.79,21.8,21.78,21.78,19542.0,20.1251,20.1343,20.1158,20.1158,19542.0
2018-03-14 12:25:00,21.78,21.8,21.78,21.78,49811.0,20.1158,20.1343,20.1158,20.1158,49811.0
2018-03-14 12:30:00,21.78,21.79,21.77,21.78,21000.0,20.1158,20.1251,20.1066,20.1158,21000.0
2018-03-14 12:35:00,21.78,21.79,21.78,21.78,4469.0,20.1158,20.1251,20.1158,20.1158,4469.0
2018-03-14 12:40:00,21.77,21.77,21.76,21.76,1700.0,20.1066,20.1066,20.0974,20.0974,1700.0
2018-03-14 12:45:00,21.76,21.77,21.75,21.75,17609.0,20.0974,20.1066,20.0881,20.0881,17609.0
2018-03-14 12:50:00,21.75,21.75,21.72,21.72,15762.0,20.0881,20.0881,20.0604,20.0604,15762.0
2018-03-14 12:55:00,21.73,21.73,21.71,21.71,6725.0,20.0697,20.0697,20.0512,20.0512,6725.0
2018-03-14 13:00:00,21.71,21.72,21.68,21.72,94401.0,20.0512,20.0604,20.0235,20.0604,94401.0
2018-03-14 13:05:00,21.72,21.73,21.72,21.73,13474.0,20.0604,20.0697,20.0604,20.0697,13474.0
2018-03-14 13:10:00,21.73,21.73,21.72,21.72,40400.0,20.0697,20.0697,20.0604,20.0604,40400.0
2018-03-14 13:15:00,21.72,21.73,21.72,21.73,2200.0,20.0604,20.0697,20.0604,20.0697,2200.0
2018-03-14 13:20:00,21.73,21.75,21.73,21.75,18522.0,20.0697,20.0881,20.0697,20.0881,18522.0
2018-03-14 13:25:00,21.75,21.75,21.74,21.74,17376.0,20.0881,20.0881,20.0789,20.0789,17376.0
2018-03-14 13:30:00,21.73,21.73,21.72,21.73,52876.0,20.0697,20.0697,20.0604,20.0697,52876.0
2018-03-14 13:35:00,21.73,21.75,21.73,21.74,27129.0,20.0697,20.0881,20.0697,20.0789,27129.0
2018-03-14 13:40:00,21.75,21.77,21.75,21.77,27516.0,20.0881,20.1066,20.0881,20.1066,27516.0
2018-03-14 13:45:00,21.77,21.77,21.76,21.76,27068.0,20.1066,20.1066,20.0974,20.0974,27068.0
2018-03-14 13:50:00,21.77,21.78,21.77,21.78,26453.0,20.1066,20.1158,20.1066,20.1158,26453.0
2018-03-14 13:55:00,21.77,21.78,21.75,21.75,13968.0,20.1066,20.1158,20.0881,20.0881,13968.0
2018-03-14 14:00:00,21.75,21.76,21.75,21.75,11691.0,20.0881,20.0974,20.0881,20.0881,11691.0
2018-03-14 14:05:00,21.75,21.75,21.75,21.75,9870.0,20.0881,20.0881,20.0881,20.0881,9870.0
2018-03-14 14:10:00,21.75,21.75,21.71,21.72,33867.0,20.0881,20.0881,20.0512,20.0604,33867.0
2018-03-14 14:15:00,21.72,21.73,21.72,21.73,3700.0,20.0604,20.0697,20.0604,20.0697,3700.0
2018-03-14 14:20:00,21.72,21.72,21.72,21.72,6359.0,20.0604,20.0604,20.0604,20.0604,6359.0
2018-03-14 14:25:00,21.73,21.74,21.73,21.74,7936.0,20.0697,20.0789,20.0697,20.0789,7936.0
2018-03-14 14:30:00,21.74,21.74,21.74,21.74,21600.0,20.0789,20.0789,20.0789,20.0789,21600.0
2018-03-14 14:35:00,21.75,21.75,21.73,21.73,9500.0,20.0881,20.0881,20.0697,20.0697,9500.0
2018-03-14 14:40:00,21.73,21.74,21.72,21.74,9300.0,20.0697,20.0789,20.0604,20.0789,9300.0
2018-03-14 14:45:00,21.73,21.74,21.73,21.74,21825.0,20.0697,20.0789,20.0697,20.0789,21825.0
2018-03-14 14:50:00,21.75,21.76,21.75,21.76,17264.0,20.0881,20.0974,20.0881,20.0974,17264.0
2018-03-14 14:55:00,21.76,21.76,21.74,21.74,12200.0,20.0974,20.0974,20.0789,20.0789,12200.0
2018-03-14 15:00:00,21.75,21.75,21.73,21.73,19800.0,20.0881,20.0881,20.0697,20.0697,19800.0
2018-03-14 15:05:00,21.73,21.73,21.72,21.72,8621.0,20.0697,20.0697,20.0604,20.0604,8621.0
2018-03-14 15:10:00,21.72,21.73,21.72,21.72,38851.0,20.0604,20.0697,20.0604,20.0604,38851.0
2018-03-14 15:15:00,21.72,21.74,21.72,21.72,87928.0,20.0604,20.0789,20.0604,20.0604,87928.0
2018-03-14 15:20:00,21.72,21.72,21.71,21.71,25345.0,20.0604,20.0604,20.0512,20.0512,25345.0
2018-03-14 15:25:00,21.7,21.7,21.69,21.69,11716.0,20.042,20.042,20.0327,20.0327,11716.0
2018-03-14 15:30:00,21.69,21.7,21.69,21.7,7900.0,20.0327,20.042,20.0327,20.042,7900.0
2018-03-14 15:35:00,21.7,21.71,21.69,21.71,22489.0,20.042,20.0512,20.0327,20.0512,22489.0
2018-03-14 15:40:00,21.71,21.71,21.68,21.68,23972.0,20.0512,20.0512,20.0235,20.0235,23972.0
2018-03-14 15:45:00,21.68,21.69,21.67,21.68,62180.0,20.0235,20.0327,20.0142,20.0235,62180.0
2018-03-14 15:50:00,21.68,21.71,21.67,21.7,64634.0,20.0235,20.0512,20.0142,20.042,64634.0
2018-03-14 15:55:00,21.71,21.75,21.7,21.74,279374.0,20.0512,20.0881,20.042,20.0789,279374.0
2018-03-15 09:30:00,21.57,21.65,21.57,21.65,120137.0,19.9219,19.9958,19.9219,19.9958,120137.0
2018-03-15 09:35:00,21.65,21.65,21.57,21.58,65306.0,19.9958,19.9958,19.9219,19.9311,65306.0
2018-03-15 09:40:00,21.57,21.57,21.52,21.52,43509.0,19.9219,19.9219,19.8757,19.8757,43509.0
2018-03-15 09:45:00,21.51,21.53,21.5,21.53,137446.0,19.8665,19.8849,19.8572,19.8849,137446.0
2018-03-15 09:50:00,21.52,21.54,21.51,21.52,56826.0,19.8757,19.8942,19.8665,19.8757,56826.0
2018-03-15 09:55:00,21.52,21.56,21.5,21.56,175992.0,19.8757,19.9127,19.8572,19.9127,175992.0
2018-03-15 10:00:00,21.56,21.58,21.53,21.54,39700.0,19.9127,19.9311,19.8849,19.8942,39700.0
2018-03-15 10:05:00,21.54,21.56,21.53,21.55,15587.0,19.8942,19.9127,19.8849,19.9034,15587.0
2018-03-15 10:10:00,21.54,21.54,21.48,21.48,88489.0,19.8942,19.8942,19.8388,19.8388,88489.0
2018-03-15 10:15:00,21.49,21.5,21.47,21.49,15596.0,19.848,19.8572,19.8295,19.848,15596.0
2018-03-15 10:20:00,21.47,21.48,21.45,21.47,63179.0,19.8295,19.8388,19.8111,19.8295,63179.0
2018-03-15 10:25:00,21.46,21.51,21.44,21.51,67522.0,19.8203,19.8665,19.8018,19.8665,67522.0
2018-03-15 10:30:00,21.53,21.55,21.52,21.53,65215.0,19.8849,19.9034,19.8757,19.8849,65215.0
2018-03-15 10:35:00,21.53,21.53,21.51,21.51,35902.0,19.8849,19.8849,19.8665,19.8665,35902.0
2018-03-15 10:40:00,21.51,21.53,21.5,21.52,44433.0,19.8665,19.8849,19.8572,19.8757,44433.0
2018-03-15 10:45:00,21.51,21.52,21.51,21.51,21454.0,19.8665,19.8757,19.8665,19.8665,21454.0
2018-03-15 10:50:00,21.5,21.5,21.47,21.48,88373.0,19.8572,19.8572,19.8295,19.8388,88373.0
2018-03-15 10:55:00,21.48,21.52,21.48,21.52,12396.0,19.8388,19.8757,19.8388,19.8757,12396.0
2018-03-15 11:00:00,21.52,21.54,21.52,21.52,17058.0,19.8757,19.8942,19.8757,19.8757,17058.0
2018-03-15 11:05:00,21.51,21.55,21.51,21.53,36459.0,19.8665,19.9034,19.8665,19.8849,36459.0
2018-03-15 11:10:00,21.54,21.55,21.52,21.53,45778.0,19.8942,19.9034,19.8757,19.8849,45778.0
2018-03-15 11:15:00,21.54,21.54,21.51,21.53,29789.0,19.8942,19.8942,19.8665,19.8849,29789.0
2018-03-15 11:20:00,21.53,21.53,21.5,21.51,9750.0,19.8849,19.8849,19.8572,19.8665,9750.0
2018-03-15 11:25:00,21.51,21.51,21.48,21.48,24003.0,19.8665,19.8665,19.8388,19.8388,24003.0
2018-03-15 11:30:00,21.49,21.5,21.48,21.49,48496.0,19.848,19.8572,19.8388,19.848,48496.0
2018-03-15 11:35:00,21.49,21.49,21.48,21.48,14532.0,19.848,19.848,19.8388,19.8388,14532.0
2018-03-15 11:40:00,21.48,21.48,21.43,21.44,104398.0,19.8388,19.8388,19.7926,19.8018,104398.0
2018-03-15 11:45:00,21.44,21.46,21.44,21.45,78828.0,19.8018,19.8203,19.8018,19.8111,78828.0
2018-03-15 11:50:00,21.46,21.46,21.43,21.44,45733.0,19.8203,19.8203,19.7926,19.8018,45733.0
2018-03-15 11:55:00,21.44,21.47,21.42,21.44,55139.0,19.8018,19.8295,19.7833,19.8018,55139.0
2018-03-15 12:00:00,21.44,21.47,21.44,21.47,23177.0,19.8018,19.8295,19.8018,19.8295,23177.0
2018-03-15 12:05:00,21.47,21.48,21.45,21.47,11965.0,19.8295,19.8388,19.8111,19.8295,11965.0
2018-03-15 12:10:00,21.48,21.48,21.46,21.46,34351.0,19.8388,19.8388,19.8203,19.8203,34351.0
2018-03-15 12:15:00,21.46,21.47,21.45,21.47,46133.0,19.8203,19.8295,19.8111,19.8295,46133.0
2018-03-15 12:20:00,21.47,21.47,21.44,21.46,12600.0,19.8295,19.8295,19.8018,19.8203,12600.0
2018-03-15 12:25:00,21.45,21.48,21.45,21.47,30218.0,19.8111,19.8388,19.8111,19.8295,30218.0
2018-03-15 12:30:00,21.47,21.48,21.45,21.46,22614.0,19.8295,19.8388,19.8111,19.8203,22614.0
2018-03-15 12:35:00,21.46,21.47,21.44,21.44,10201.0,19.8203,19.8295,19.8018,19.8018,10201.0
2018-03-15 12:40:00,21.44,21.45,21.42,21.45,15401.0,19.8018,19.8111,19.7833,19.8111,15401.0
2018-03-15 12:45:00,21.45,21.46,21.44,21.45,99108.0,19.8111,19.8203,19.8018,19.8111,99108.0
2018-03-15 12:50:00,21.45,21.48,21.44,21.46,63683.0,19.8111,19.8388,19.8018,19.8203,63683.0
2018-03-15 12:55:00,21.46,21.47,21.45,21.45,37914.0,19.8203,19.8295,19.8111,19.8111,37914.0
2018-03-15 13:00:00,21.46,21.48,21.45,21.47,34013.0,19.8203,19.8388,19.8111,19.8295,34013.0
2018-03-15 13:05:00,21.47,21.49,21.47,21.48,44679.0,19.8295,19.848,19.8295,19.8388,44679.0
2018-03-15 13:10:00,21.48,21.51,21.48,21.51,35604.0,19.8388,19.8665,19.8388,19.8665,35604.0
2018-03-15 13:15:00,21.51,21.56,21.51,21.54,29137.0,19.8665,19.9127,19.8665,19.8942,29137.0
2018-03-15 13:20:00,21.53,21.55,21.52,21.54,40889.0,19.8849,19.9034,19.8757,19.8942,40889.0
2018-03-15 13:25:00,21.54,21.55,21.52,21.52,18162.0,19.8942,19.9034,19.8757,19.8757,18162.0
2018-03-15 13:30:00,21.52,21.53,21.5,21.5,28029.0,19.8757,19.8849,19.8572,19.8572,28029.0
2018-03-15 13:35:00,21.51,21.51,21.5,21.51,3352.0,19.8665,19.8665,19.8572,19.8665,3352.0
2018-03-15 13:40:00,21.5,21.52,21.5,21.52,25600.0,19.8572,19.8757,19.8572,19.8757,25600.0
2018-03-15 13:45:00,21.52,21.58,21.51,21.57,63994.0,19.8757,19.9311,19.8665,19.9219,63994.0
2018-03-15 13:50:00,21.59,21.59,21.58,21.58,30330.0,19.9404,19.9404,19.9311,19.9311,30330.0
2018-03-15 13:55:00,21.58,21.58,21.56,21.57,18669.0,19.9311,19.9311,19.9127,19.9219,18669.0
2018-03-15 14:00:00,21.57,21.57,21.51,21.51,38467.0,19.9219,19.9219,19.8665,19.8665,38467.0
2018-03-15 14:05:00,21.51,21.52,21.5,21.51,15259.0,19.8665,19.8757,19.8572,19.8665,15259.0
2018-03-15 14:10:00,21.51,21.51,21.49,21.49,30870.0,19.8665,19.8665,19.848,19.848,30870.0
2018-03-15 14:15:00,21.5,21.5,21.49,21.5,21025.0,19.8572,19.8572,19.848,19.8572,21025.0
2018-03-15 14:20:00,21.5,21.5,21.48,21.48,27192.0,19.8572,19.8572,19.8388,19.8388,27192.0
2018-03-15 14:25:00,21.48,21.49,21.47,21.47,98085.0,19.8388,19.848,19.8295,19.8295,98085.0
2018-03-15 14:30:00,21.48,21.48,21.45,21.45,78248.0,19.8388,19.8388,19.8111,19.8111,78248.0
2018-03-15 14:35:00,21.45,21.47,21.45,21.45,43524.0,19.8111,19.8295,19.8111,19.8111,43524.0
2018-03-15 14:40:00,21.45,21.45,21.43,21.44,22941.0,19.8111,19.8111,19.7926,19.8018,22941.0
2018-03-15 14:45:00,21.45,21.48,21.45,21.47,47800.0,19.8111,19.8388,19.8111,19.8295,47800.0
2018-03-15 14:50:00,21.47,21.48,21.46,21.47,57036.0,19.8295,19.8388,19.8203,19.8295,57036.0
2018-03-15 14:55:00,21.47,21.47,21.46,21.47,49739.0,19.8295,19.8295,19.8203,19.8295,49739.0
2018-03-15 15:00:00,21.47,21.5,21.47,21.49,30430.0,19.8295,19.8572,19.8295,19.848,30430.0
2018-03-15 15:05:00,21.48,21.5,21.47,21.49,58912.0,19.8388,19.8572,19.8295,19.848,58912.0
2018-03-15 15:10:00,21.49,21.49,21.48,21.48,17423.0,19.848,19.848,19.8388,19.8388,17423.0
2018-03-15 15:15:00,21.48,21.48,21.46,21.47,30135.0,19.8388,19.8388,19.8203,19.8295,30135.0
2018-03-15 15:20:00,21.48,21.49,21.47,21.48,32538.0,19.8388,19.848,19.8295,19.8388,32538.0
2018-03-15 15:25:00,21.47,21.47,21.45,21.47,48309.0,19.8295,19.8295,19.8111,19.8295,48309.0
2018-03-15 15:30:00,21.47,21.47,21.44,21.44,37774.0,19.8295,19.8295,19.8018,19.8018,37774.0
2018-03-15 15:35:00,21.45,21.47,21.44,21.44,75283.0,19.8111,19.8295,19.8018,19.8018,75283.0
2018-03-15 15:40:00,21.44,21.47,21.43,21.47,152895.0,19.8018,19.8295,19.7926,19.8295,152895.0
2018-03-15 15:45:00,21.47,21.48,21.45,21.48,62415.0,19.8295,19.8388,19.8111,19.8388,62415.0
2018-03-15 15:50:00,21.48,21.48,21.45,21.45,41153.0,19.8388,19.8388,19.8111,19.8111,41153.0
2018-03-15 15:55:00,21.45,21.48,21.44,21.45,535147.0,19.8111,19.8388,19.8018,19.8111,535147.0
2018-03-16 09:30:00,21.44,21.46,21.42,21.45,102141.0,19.8018,19.8203,19.7833,19.8111,102141.0
2018-03-16 09:35:00,21.44,21.44,21.39,21.41,100688.0,19.8018,19.8018,19.7556,19.7741,100688.0
2018-03-16 09:40:00,21.41,21.44,21.4,21.41,164847.0,19.7741,19.8018,19.7649,19.7741,164847.0
2018-03-16 09:45:00,21.4,21.42,21.33,21.41,238268.0,19.7649,19.7833,19.7002,19.7741,238268.0
2018-03-16 09:50:00,21.41,21.41,21.39,21.41,82963.0,19.7741,19.7741,19.7556,19.7741,82963.0
2018-03-16 09:55:00,21.4,21.4,21.34,21.37,93114.0,19.7649,19.7649,19.7095,19.7372,93114.0
2018-03-16 10:00:00,21.37,21.39,21.35,21.39,81387.0,19.7372,19.7556,19.7187,19.7556,81387.0
2018-03-16 10:05:00,21.39,21.39,21.37,21.38,57034.0,19.7556,19.7556,19.7372,19.7464,57034.0
2018-03-16 10:10:00,21.37,21.39,21.36,21.37,45979.0,19.7372,19.7556,19.7279,19.7372,45979.0
2018-03-16 10:15:00,21.37,21.39,21.34,21.35,60158.0,19.7372,19.7556,19.7095,19.7187,60158.0
2018-03-16 10:20:00,21.35,21.35,21.33,21.34,29694.0,19.7187,19.7187,19.7002,19.7095,29694.0
2018-03-16 10:25:00,21.34,21.4,21.33,21.4,42180.0,19.7095,19.7649,19.7002,19.7649,42180.0
2018-03-16 10:30:00,21.39,21.39,21.35,21.35,58397.0,19.7556,19.7556,19.7187,19.7187,58397.0
2018-03-16 10:35:00,21.35,21.36,21.32,21.32,31807.0,19.7187,19.7279,19.691,19.691,31807.0
2018-03-16 10:40:00,21.31,21.33,21.3,21.3,25634.0,19.6818,19.7002,19.6725,19.6725,25634.0
2018-03-16 10:45:00,21.3,21.32,21.28,21.29,36769.0,19.6725,19.691,19.654,19.6633,36769.0
2018-03-16 10:50:00,21.29,21.33,21.28,21.33,15198.0,19.6633,19.7002,19.654,19.7002,15198.0
2018-03-16 10:55:00,21.33,21.33,21.25,21.27,40047.0,19.7002,19.7002,19.6263,19.6448,40047.0
2018-03-16 11:00:00,21.26,21.28,21.26,21.28,43336.0,19.6356,19.654,19.6356,19.654,43336.0
2018-03-16 11:05:00,21.28,21.33,21.28,21.32,68060.0,19.654,19.7002,19.654,19.691,68060.0
2018-03-16 11:10:00,21.32,21.34,21.32,21.32,10023.0,19.691,19.7095,19.691,19.691,10023.0
2018-03-16 11:15:00,21.31,21.32,21.31,21.32,25460.0,19.6818,19.691,19.6818,19.691,25460.0
2018-03-16 11:20:00,21.32,21.32,21.31,21.31,33671.0,19.691,19.691,19.6818,19.6818,33671.0
2018-03-16 11:25:00,21.3,21.34,21.3,21.34,33369.0,19.6725,19.7095,19.6725,19.7095,33369.0
2018-03-16 11:30:00,21.34,21.35,21.33,21.35,12833.0,19.7095,19.7187,19.7002,19.7187,12833.0
2018-03-16 11:35:00,21.36,21.38,21.35,21.38,42918.0,19.7279,19.7464,19.7187,19.7464,42918.0
2018-03-16 11:40:00,21.39,21.41,21.38,21.41,21081.0,19.7556,19.7741,19.7464,19.7741,21081.0
2018-03-16 11:45:00,21.42,21.44,21.41,21.41,23144.0,19.7833,19.8018,19.7741,19.7741,23144.0
2018-03-16 11:50:00,21.41,21.43,21.41,21.42,15033.0,19.7741,19.7926,19.7741,19.7833,15033.0
2018-03-16 11:55:00,21.43,21.43,21.41,21.42,5858.0,19.7926,19.7926,19.7741,19.7833,5858.0
2018-03-16 12:00:00,21.43,21.46,21.43,21.44,48187.0,19.7926,19.8203,19.7926,19.8018,48187.0
2018-03-16 12:05:00,21.43,21.44,21.43,21.44,8919.0,19.7926,19.8018,19.7926,19.8018,8919.0
2018-03-16 12:10:00,21.44,21.46,21.43,21.46,28215.0,19.8018,19.8203,19.7926,19.8203,28215.0
2018-03-16 12:15:00,21.46,21.47,21.43,21.45,84927.0,19.8203,19.8295,19.7926,19.8111,84927.0
2018-03-16 12:20:00,21.45,21.48,21.45,21.48,97996.0,19.8111,19.8388,19.8111,19.8388,97996.0
2018-03-16 12:25:00,21.48,21.48,21.45,21.45,44547.0,19.8388,19.8388,19.8111,19.8111,44547.0
2018-03-16 12:30:00,21.45,21.46,21.44,21.44,19200.0,19.8111,19.8203,19.8018,19.8018,19200.0
2018-03-16 12:35:00,21.45,21.47,21.44,21.47,17249.0,19.8111,19.8295,19.8018,19.8295,17249.0
2018-03-16 12:40:00,21.47,21.48,21.45,21.45,25816.0,19.8295,19.8388,19.8111,19.8111,25816.0
2018-03-16 12:45:00,21.46,21.48,21.46,21.46,13327.0,19.8203,19.8388,19.8203,19.8203,13327.0
2018-03-16 12:50:00,21.46,21.46,21.46,21.46,16814.0,19.8203,19.8203,19.8203,19.8203,16814.0
2018-03-16 12:55:00,21.47,21.5,21.47,21.49,37481.0,19.8295,19.8572,19.8295,19.848,37481.0
2018-03-16 13:00:00,21.5,21.5,21.43,21.45,49919.0,19.8572,19.8572,19.7926,19.8111,49919.0
2018-03-16 13:05:00,21.45,21.47,21.44,21.46,32499.0,19.8111,19.8295,19.8018,19.8203,32499.0
2018-03-16 13:10:00,21.47,21.47,21.46,21.46,26958.0,19.8295,19.8295,19.8203,19.8203,26958.0
2018-03-16 13:15:00,21.46,21.47,21.46,21.47,14972.0,19.8203,19.8295,19.8203,19.8295,14972.0
2018-03-16 13:20:00,21.47,21.47,21.45,21.45,20000.0,19.8295,19.8295,19.8111,19.8111,20000.0
2018-03-16 13:25:00,21.45,21.45,21.44,21.44,7800.0,19.8111,19.8111,19.8018,19.8018,7800.0
2018-03-16 13:30:00,21.44,21.45,21.44,21.45,6792.0,19.8018,19.8111,19.8018,19.8111,6792.0
2018-03-16 13:35:00,21.45,21.49,21.45,21.49,27045.0,19.8111,19.848,19.8111,19.848,27045.0
2018-03-16 13:40:00,21.49,21.52,21.49,21.5,22512.0,19.848,19.8757,19.848,19.8572,22512.0
2018-03-16 13:45:00,21.5,21.5,21.48,21.49,11083.0,19.8572,19.8572,19.8388,19.848,11083.0
2018-03-16 13:50:00,21.49,21.49,21.48,21.48,12360.0,19.848,19.848,19.8388,19.8388,12360.0
2018-03-16 13:55:00,21.49,21.49,21.46,21.48,17698.0,19.848,19.848,19.8203,19.8388,17698.0
2018-03-16 14:00:00,21.49,21.5,21.48,21.48,7684.0,19.848,19.8572,19.8388,19.8388,7684.0
2018-03-16 14:05:00,21.47,21.47,21.47,21.47,200.0,19.8295,19.8295,19.8295,19.8295,200.0
2018-03-16 14:10:00,21.48,21.48,21.48,21.48,12376.0,19.8388,19.8388,19.8388,19.8388,12376.0
2018-03-16 14:15:00,21.48,21.49,21.48,21.48,8628.0,19.8388,19.848,19.8388,19.8388,8628.0
2018-03-16 14:20:00,21.48,21.48,21.46,21.46,24200.0,19.8388,19.8388,19.8203,19.8203,24200.0
2018-03-16 14:25:00,21.46,21.46,21.45,21.46,19543.0,19.8203,19.8203,19.8111,19.8203,19543.0
2018-03-16 14:30:00,21.47,21.47,21.47,21.47,800.0,19.8295,19.8295,19.8295,19.8295,800.0
2018-03-16 14:35:00,21.47,21.49,21.47,21.48,22159.0,19.8295,19.848,19.8295,19.8388,22159.0
2018-03-16 14:40:00,21.48,21.5,21.48,21.49,20029.0,19.8388,19.8572,19.8388,19.848,20029.0
2018-03-16 14:45:00,21.48,21.48,21.46,21.46,15043.0,19.8388,19.8388,19.8203,19.8203,15043.0
2018-03-16 14:50:00,21.47,21.48,21.44,21.44,43021.0,19.8295,19.8388,19.8018,19.8018,43021.0
2018-03-16 14:55:00,21.44,21.45,21.44,21.45,35975.0,19.8018,19.8111,19.8018,19.8111,35975.0
2018-03-16 15:00:00,21.45,21.45,21.43,21.43,19668.0,19.8111,19.8111,19.7926,19.7926,19668.0
2018-03-16 15:05:00,21.43,21.44,21.42,21.43,27421.0,19.7926,19.8018,19.7833,19.7926,27421.0
2018-03-16 15:10:00,21.43,21.43,21.41,21.41,60185.0,19.7926,19.7926,19.7741,19.7741,60185.0
2018-03-16 15:15:00,21.41,21.42,21.4,21.42,31187.0,19.7741,19.7833,19.7649,19.7833,31187.0
2018-03-16 15:20:00,21.42,21.42,21.42,21.42,21832.0,19.7833,19.7833,19.7833,19.7833,21832.0
2018-03-16 15:25:00,21.42,21.45,21.42,21.45,64900.0,19.7833,19.8111,19.7833,19.8111,64900.0
2018-03-16 15:30:00,21.44,21.44,21.43,21.44,67471.0,19.8018,19.8018,19.7926,19.8018,67471.0
2018-03-16 15:35:00,21.43,21.45,21.43,21.44,38517.0,19.7926,19.8111,19.7926,19.8018,38517.0
2018-03-16 15:40:00,21.44,21.45,21.43,21.44,109114.0,19.8018,19.8111,19.7926,19.8018,109114.0
2018-03-16 15:45:00,21.44,21.44,21.42,21.42,53107.0,19.8018,19.8018,19.7833,19.7833,53107.0
2018-03-16 15:50:00,21.42,21.44,21.42,21.42,126695.0,19.7833,19.8018,19.7833,19.7833,126695.0
2018-03-16 15:55:00,21.43,21.44,21.42,21.43,233604.0,19.7926,19.8018,19.7833,19.7926,233604.0
2018-03-19 09:30:00,21.41,21.42,21.36,21.36,148256.0,19.7741,19.7833,19.7279,19.7279,148256.0
2018-03-19 09:35:00,21.36,21.37,21.31,21.34,102566.0,19.7279,19.7372,19.6818,19.7095,102566.0
2018-03-19 09:40:00,21.35,21.35,21.28,21.3,91094.0,19.7187,19.7187,19.654,19.6725,91094.0
2018-03-19 09:45:00,21.3,21.34,21.28,21.33,41212.0,19.6725,19.7095,19.654,19.7002,41212.0
2018-03-19 09:50:00,21.33,21.39,21.33,21.38,42845.0,19.7002,19.7556,19.7002,19.7464,42845.0
2018-03-19 09:55:00,21.37,21.41,21.37,21.38,132937.0,19.7372,19.7741,19.7372,19.7464,132937.0
2018-03-19 10:00:00,21.36,21.39,21.36,21.38,36711.0,19.7279,19.7556,19.7279,19.7464,36711.0
2018-03-19 10:05:00,21.37,21.37,21.34,21.34,54942.0,19.7372,19.7372,19.7095,19.7095,54942.0
2018-03-19 10:10:00,21.34,21.34,21.3,21.31,49794.0,19.7095,19.7095,19.6725,19.6818,49794.0
2018-03-19 10:15:00,21.32,21.33,21.29,21.31,42590.0,19.691,19.7002,19.6633,19.6818,42590.0
2018-03-19 10:20:00,21.3,21.3,21.26,21.28,34342.0,19.6725,19.6725,19.6356,19.654,34342.0
2018-03-19 10:25:00,21.28,21.32,21.28,21.32,34215.0,19.654,19.691,19.654,19.691,34215.0
2018-03-19 10:30:00,21.32,21.32,21.3,21.3,18226.0,19.691,19.691,19.6725,19.6725,18226.0
2018-03-19 10:35:00,21.3,21.32,21.3,21.3,34649.0,19.6725,19.691,19.6725,19.6725,34649.0
2018-03-19 10:40:00,21.3,21.31,21.29,21.29,14365.0,19.6725,19.6818,19.6633,19.6633,14365.0
2018-03-19 10:45:00,21.28,21.29,21.25,21.25,64207.0,19.654,19.6633,19.6263,19.6263,64207.0
2018-03-19 10:50:00,21.26,21.26,21.24,21.24,40373.0,19.6356,19.6356,19.6171,19.6171,40373.0
2018-03-19 10:55:00,21.24,21.28,21.23,21.28,32332.0,19.6171,19.654,19.6079,19.654,32332.0
2018-03-19 11:00:00,21.28,21.28,21.25,21.25,71807.0,19.654,19.654,19.6263,19.6263,71807.0
2018-03-19 11:05:00,21.25,21.27,21.24,21.25,37465.0,19.6263,19.6448,19.6171,19.6263,37465.0
2018-03-19 11:10:00,21.25,21.28,21.25,21.28,27096.0,19.6263,19.654,19.6263,19.654,27096.0
2018-03-19 11:15:00,21.28,21.32,21.28,21.32,12352.0,19.654,19.691,19.654,19.691,12352.0
2018-03-19 11:20:00,21.31,21.34,21.31,21.33,11470.0,19.6818,19.7095,19.6818,19.7002,11470.0
2018-03-19 11:25:00,21.34,21.34,21.32,21.34,33434.0,19.7095,19.7095,19.691,19.7095,33434.0
2018-03-19 11:30:00,21.33,21.33,21.3,21.31,17628.0,19.7002,19.7002,19.6725,19.6818,17628.0
2018-03-19 11:35:00,21.32,21.38,21.32,21.37,132586.0,19.691,19.7464,19.691,19.7372,132586.0
2018-03-19 11:40:00,21.37,21.44,21.34,21.44,98704.0,19.7372,19.8018,19.7095,19.8018,98704.0
2018-03-19 11:45:00,21.44,21.44,21.42,21.44,79674.0,19.8018,19.8018,19.7833,19.8018,79674.0
2018-03-19 11:50:00,21.44,21.5,21.44,21.48,82784.0,19.8018,19.8572,19.8018,19.8388,82784.0
2018-03-19 11:55:00,21.49,21.49,21.45,21.46,14544.0,19.848,19.848,19.8111,19.8203,14544.0
2018-03-19 12:00:00,21.46,21.49,21.45,21.48,26896.0,19.8203,19.848,19.8111,19.8388,26896.0
2018-03-19 12:05:00,21.48,21.48,21.45,21.45,8825.0,19.8388,19.8388,19.8111,19.8111,8825.0
2018-03-19 12:10:00,21.45,21.47,21.45,21.45,18448.0,19.8111,19.8295,19.8111,19.8111,18448.0
2018-03-19 12:15:00,21.46,21.49,21.46,21.46,84174.0,19.8203,19.848,19.8203,19.8203,84174.0
2018-03-19 12:20:00,21.45,21.45,21.4,21.4,34005.0,19.8111,19.8111,19.7649,19.7649,34005.0
2018-03-19 12:25:00,21.4,21.42,21.39,21.42,10800.0,19.7649,19.7833,19.7556,19.7833,10800.0
2018-03-19 12:30:00,21.42,21.42,21.41,21.41,8224.0,19.7833,19.7833,19.7741,19.7741,8224.0
2018-03-19 12:35:00,21.41,21.42,21.4,21.41,3930.0,19.7741,19.7833,19.7649,19.7741,3930.0
2018-03-19 12:40:00,21.4,21.44,21.4,21.44,59818.0,19.7649,19.8018,19.7649,19.8018,59818.0
2018-03-19 12:45:00,21.43,21.47,21.43,21.44,113641.0,19.7926,19.8295,19.7926,19.8018,113641.0
2018-03-19 12:50:00,21.44,21.44,21.43,21.43,7741.0,19.8018,19.8018,19.7926,19.7926,7741.0
2018-03-19 12:55:00,21.43,21.43,21.4,21.4,9480.0,19.7926,19.7926,19.7649,19.7649,9480.0
2018-03-19 13:00:00,21.4,21.43,21.4,21.42,24358.0,19.7649,19.7926,19.7649,19.7833,24358.0
2018-03-19 13:05:00,21.43,21.45,21.43,21.45,13337.0,19.7926,19.8111,19.7926,19.8111,13337.0
2018-03-19 13:10:00,21.44,21.44,21.42,21.43,4600.0,19.8018,19.8018,19.7833,19.7926,4600.0
2018-03-19 13:15:00,21.44,21.45,21.43,21.45,12667.0,19.8018,19.8111,19.7926,19.8111,12667.0
2018-03-19 13:20:00,21.46,21.46,21.46,21.46,2916.0,19.8203,19.8203,19.8203,19.8203,2916.0
2018-03-19 13:25:00,21.46,21.47,21.44,21.44,19040.0,19.8203,19.8295,19.8018,19.8018,19040.0
2018-03-19 13:30:00,21.43,21.44,21.42,21.42,3200.0,19.7926,19.8018,19.7833,19.7833,3200.0
2018-03-19 13:35:00,21.42,21.45,21.42,21.45,4100.0,19.7833,19.8111,19.7833,19.8111,4100.0
2018-03-19 13:40:00,21.46,21.48,21.45,21.48,20635.0,19.8203,19.8388,19.8111,19.8388,20635.0
2018-03-19 13:45:00,21.49,21.51,21.49,21.5,58005.0,19.848,19.8665,19.848,19.8572,58005.0
2018-03-19 13:50:00,21.51,21.51,21.49,21.51,33042.0,19.8665,19.8665,19.848,19.8665,33042.0
2018-03-19 13:55:00,21.51,21.51,21.5,21.5,11157.0,19.8665,19.8665,19.8572,19.8572,11157.0
2018-03-19 14:00:00,21.5,21.51,21.5,21.51,29378.0,19.8572,19.8665,19.8572,19.8665,29378.0
2018-03-19 14:05:00,21.51,21.51,21.48,21.48,15284.0,19.8665,19.8665,19.8388,19.8388,15284.0
2018-03-19 14:10:00,21.49,21.49,21.47,21.47,55659.0,19.848,19.848,19.8295,19.8295,55659.0
2018-03-19 14:15:00,21.48,21.49,21.48,21.48,6633.0,19.8388,19.848,19.8388,19.8388,6633.0
2018-03-19 14:20:00,21.48,21.48,21.46,21.46,42623.0,19.8388,19.8388,19.8203,19.8203,42623.0
2018-03-19 14:25:00,21.47,21.47,21.47,21.47,11002.0,19.8295,19.8295,19.8295,19.8295,11002.0
2018-03-19 14:30:00,21.47,21.47,21.46,21.46,871.0,19.8295,19.8295,19.8203,19.8203,871.0
2018-03-19 14:35:00,21.47,21.49,21.47,21.49,12184.0,19.8295,19.848,19.8295,19.848,12184.0
2018-03-19 14:40:00,21.49,21.51,21.49,21.51,91975.0,19.848,19.8665,19.848,19.8665,91975.0
2018-03-19 14:45:00,21.51,21.55,21.51,21.55,40513.0,19.8665,19.9034,19.8665,19.9034,40513.0
2018-03-19 14:50:00,21.54,21.56,21.52,21.55,64537.0,19.8942,19.9127,19.8757,19.9034,64537.0
2018-03-19 14:55:00,21.54,21.54,21.52,21.52,53096.0,19.8942,19.8942,19.8757,19.8757,53096.0
2018-03-19 15:00:00,21.52,21.52,21.49,21.49,28369.0,19.8757,19.8757,19.848,19.848,28369.0
2018-03-19 15:05:00,21.5,21.5,21.47,21.47,15300.0,19.8572,19.8572,19.8295,19.8295,15300.0
2018-03-19 15:10:00,21.47,21.48,21.47,21.47,47085.0,19.8295,19.8388,19.8295,19.8295,47085.0
2018-03-19 15:15:00,21.47,21.48,21.47,21.47,11334.0,19.8295,19.8388,19.8295,19.8295,11334.0
2018-03-19 15:20:00,21.47,21.47,21.43,21.45,32145.0,19.8295,19.8295,19.7926,19.8111,32145.0
2018-03-19 15:25:00,21.45,21.45,21.43,21.43,9244.0,19.8111,19.8111,19.7926,19.7926,9244.0
2018-03-19 15:30:00,21.44,21.44,21.43,21.43,27673.0,19.8018,19.8018,19.7926,19.7926,27673.0
2018-03-19 15:35:00,21.44,21.45,21.43,21.45,30113.0,19.8018,19.8111,19.7926,19.8111,30113.0
2018-03-19 15:40:00,21.45,21.48,21.45,21.47,54812.0,19.8111,19.8388,19.8111,19.8295,54812.0
2018-03-19 15:45:00,21.47,21.48,21.46,21.47,62832.0,19.8295,19.8388,19.8203,19.8295,62832.0
2018-03-19 15:50:00,21.46,21.47,21.45,21.45,63748.0,19.8203,19.8295,19.8111,19.8111,63748.0
2018-03-19 15:55:00,21.45,21.51,21.45,21.5,661557.0,19.8111,19.8665,19.8111,19.8572,661557.0
2018-03-20 09:30:00,21.32,21.38,21.32,21.35,163126.0,19.691,19.7464,19.691,19.7187,163126.0
2018-03-20 09:35:00,21.35,21.37,21.33,21.37,63145.0,19.7187,19.7372,19.7002,19.7372,63145.0
2018-03-20 09:40:00,21.37,21.4,21.35,21.36,55670.0,19.7372,19.7649,19.7187,19.7279,55670.0
2018-03-20 09:45:00,21.37,21.37,21.28,21.28,289397.0,19.7372,19.7372,19.654,19.654,289397.0
2018-03-20 09:50:00,21.29,21.32,21.25,21.32,162584.0,19.6633,19.691,19.6263,19.691,162584.0
2018-03-20 09:55:00,21.32,21.32,21.25,21.25,63131.0,19.691,19.691,19.6263,19.6263,63131.0
2018-03-20 10:00:00,21.25,21.25,21.23,21.24,83506.0,19.6263,19.6263,19.6079,19.6171,83506.0
2018-03-20 10:05:00,21.24,21.25,21.22,21.24,64000.0,19.6171,19.6263,19.5986,19.6171,64000.0
2018-03-20 10:10:00,21.24,21.24,21.22,21.22,80920.0,19.6171,19.6171,19.5986,19.5986,80920.0
2018-03-20 10:15:00,21.22,21.26,21.22,21.24,123604.0,19.5986,19.6356,19.5986,19.6171,123604.0
2018-03-20 10:20:00,21.24,21.25,21.16,21.19,251210.0,19.6171,19.6263,19.5432,19.5709,251210.0
2018-03-20 10:25:00,21.19,21.2,21.17,21.2,147234.0,19.5709,19.5802,19.5524,19.5802,147234.0
2018-03-20 10:30:00,21.2,21.24,21.19,21.21,138379.0,19.5802,19.6171,19.5709,19.5894,138379.0
2018-03-20 10:35:00,21.21,21.25,21.21,21.25,66110.0,19.5894,19.6263,19.5894,19.6263,66110.0
2018-03-20 10:40:00,21.25,21.28,21.24,21.25,83146.0,19.6263,19.654,19.6171,19.6263,83146.0
2018-03-20 10:45:00,21.24,21.26,21.23,21.25,33606.0,19.6171,19.6356,19.6079,19.6263,33606.0
2018-03-20 10:50:00,21.26,21.28,21.26,21.27,115731.0,19.6356,19.654,19.6356,19.6448,115731.0
2018-03-20 10:55:00,21.26,21.26,21.23,21.26,124627.0,19.6356,19.6356,19.6079,19.6356,124627.0
2018-03-20 11:00:00,21.26,21.33,21.25,21.3,108460.0,19.6356,19.7002,19.6263,19.6725,108460.0
2018-03-20 11:05:00,21.3,21.32,21.29,21.31,54000.0,19.6725,19.691,19.6633,19.6818,54000.0
2018-03-20 11:10:00,21.3,21.3,21.28,21.28,15856.0,19.6725,19.6725,19.654,19.654,15856.0
2018-03-20 11:15:00,21.28,21.3,21.27,21.27,46398.0,19.654,19.6725,19.6448,19.6448,46398.0
2018-03-20 11:20:00,21.27,21.32,21.27,21.3,97618.0,19.6448,19.691,19.6448,19.6725,97618.0
2018-03-20 11:25:00,21.3,21.31,21.28,21.28,21195.0,19.6725,19.6818,19.654,19.654,21195.0
2018-03-20 11:30:00,21.29,21.29,21.25,21.25,30627.0,19.6633,19.6633,19.6263,19.6263,30627.0
2018-03-20 11:35:00,21.25,21.28,21.25,21.26,79454.0,19.6263,19.654,19.6263,19.6356,79454.0
2018-03-20 11:40:00,21.25,21.25,21.23,21.25,35999.0,19.6263,19.6263,19.6079,19.6263,35999.0
2018-03-20 11:45:00,21.24,21.24,21.22,21.24,61315.0,19.6171,19.6171,19.5986,19.6171,61315.0
2018-03-20 11:50:00,21.24,21.24,21.2,21.2,105725.0,19.6171,19.6171,19.5802,19.5802,105725.0
2018-03-20 11:55:00,21.2,21.23,21.2,21.2,97045.0,19.5802,19.6079,19.5802,19.5802,97045.0
2018-03-20 12:00:00,21.21,21.3,21.21,21.3,193495.0,19.5894,19.6725,19.5894,19.6725,193495.0
2018-03-20 12:05:00,21.3,21.31,21.29,21.3,88522.0,19.6725,19.6818,19.6633,19.6725,88522.0
2018-03-20 12:10:00,21.31,21.32,21.29,21.29,21027.0,19.6818,19.691,19.6633,19.6633,21027.0
2018-03-20 12:15:00,21.29,21.3,21.27,21.3,58900.0,19.6633,19.6725,19.6448,19.6725,58900.0
2018-03-20 12:20:00,21.29,21.29,21.24,21.26,79810.0,19.6633,19.6633,19.6171,19.6356,79810.0
2018-03-20 12:25:00,21.26,21.26,21.25,21.25,25084.0,19.6356,19.6356,19.6263,19.6263,25084.0
2018-03-20 12:30:00,21.25,21.25,21.25,21.25,7405.0,19.6263,19.6263,19.6263,19.6263,7405.0
2018-03-20 12:35:00,21.25,21.26,21.24,21.26,49005.0,19.6263,19.6356,19.6171,19.6356,49005.0
2018-03-20 12:40:00,21.27,21.27,21.25,21.26,13385.0,19.6448,19.6448,19.6263,19.6356,13385.0
2018-03-20 12:45:00,21.26,21.27,21.25,21.26,11386.0,19.6356,19.6448,19.6263,19.6356,11386.0
2018-03-20 12:50:00,21.27,21.27,21.25,21.25,49718.0,19.6448,19.6448,19.6263,19.6263,49718.0
2018-03-20 12:55:00,21.25,21.27,21.25,21.27,11901.0,19.6263,19.6448,19.6263,19.6448,11901.0
2018-03-20 13:00:00,21.27,21.32,21.27,21.3,97812.0,19.6448,19.691,19.6448,19.6725,97812.0
2018-03-20 13:05:00,21.31,21.32,21.26,21.27,67689.0,19.6818,19.691,19.6356,19.6448,67689.0
2018-03-20 13:10:00,21.27,21.28,21.26,21.28,11060.0,19.6448,19.654,19.6356,19.654,11060.0
2018-03-20 13:15:00,21.28,21.32,21.28,21.32,39660.0,19.654,19.691,19.654,19.691,39660.0
2018-03-20 13:20:00,21.32,21.32,21.3,21.3,14111.0,19.691,19.691,19.6725,19.6725,14111.0
2018-03-20 13:25:00,21.31,21.31,21.28,21.29,39310.0,19.6818,19.6818,19.654,19.6633,39310.0
2018-03-20 13:30:00,21.29,21.29,21.26,21.27,15702.0,19.6633,19.6633,19.6356,19.6448,15702.0
2018-03-20 13:35:00,21.27,21.27,21.25,21.25,10603.0,19.6448,19.6448,19.6263,19.6263,10603.0
2018-03-20 13:40:00,21.26,21.27,21.26,21.26,7252.0,19.6356,19.6448,19.6356,19.6356,7252.0
2018-03-20 13:45:00,21.26,21.26,21.24,21.24,17991.0,19.6356,19.6356,19.6171,19.6171,17991.0
2018-03-20 13:50:00,21.24,21.25,21.24,21.24,49002.0,19.6171,19.6263,19.6171,19.6171,49002.0
2018-03-20 13:55:00,21.25,21.25,21.24,21.25,15322.0,19.6263,19.6263,19.6171,19.6263,15322.0
2018-03-20 14:00:00,21.24,21.27,21.24,21.24,225876.0,19.6171,19.6448,19.6171,19.6171,225876.0
2018-03-20 14:05:00,21.24,21.25,21.24,21.24,39841.0,19.6171,19.6263,19.6171,19.6171,39841.0
2018-03-20 14:10:00,21.25,21.25,21.24,21.25,28700.0,19.6263,19.6263,19.6171,19.6263,28700.0
2018-03-20 14:15:00,21.25,21.25,21.24,21.25,41191.0,19.6263,19.6263,19.6171,19.6263,41191.0
2018-03-20 14:20:00,21.24,21.25,21.24,21.24,37822.0,19.6171,19.6263,19.6171,19.6171,37822.0
2018-03-20 14:25:00,21.24,21.24,21.23,21.24,55289.0,19.6171,19.6171,19.6079,19.6171,55289.0
2018-03-20 14:30:00,21.24,21.24,21.23,21.23,50599.0,19.6171,19.6171,19.6079,19.6079,50599.0
2018-03-20 14:35:00,21.23,21.24,21.23,21.24,8569.0,19.6079,19.6171,19.6079,19.6171,8569.0
2018-03-20 14:40:00,21.24,21.24,21.22,21.24,38643.0,19.6171,19.6171,19.5986,19.6171,38643.0
2018-03-20 14:45:00,21.24,21.25,21.24,21.24,51427.0,19.6171,19.6263,19.6171,19.6171,51427.0
2018-03-20 14:50:00,21.25,21.25,21.23,21.23,35631.0,19.6263,19.6263,19.6079,19.6079,35631.0
2018-03-20 14:55:00,21.23,21.25,21.23,21.24,81155.0,19.6079,19.6263,19.6079,19.6171,81155.0
2018-03-20 15:00:00,21.24,21.25,21.23,21.23,31200.0,19.6171,19.6263,19.6079,19.6079,31200.0
2018-03-20 15:05:00,21.23,21.25,21.23,21.25,36065.0,19.6079,19.6263,19.6079,19.6263,36065.0
2018-03-20 15:10:00,21.24,21.24,21.22,21.24,76551.0,19.6171,19.6171,19.5986,19.6171,76551.0
2018-03-20 15:15:00,21.24,21.24,21.23,21.23,53048.0,19.6171,19.6171,19.6079,19.6079,53048.0
2018-03-20 15:20:00,21.24,21.28,21.23,21.27,89379.0,19.6171,19.654,19.6079,19.6448,89379.0
2018-03-20 15:25:00,21.27,21.27,21.24,21.27,116249.0,19.6448,19.6448,19.6171,19.6448,116249.0
2018-03-20 15:30:00,21.26,21.28,21.26,21.26,134903.0,19.6356,19.654,19.6356,19.6356,134903.0
2018-03-20 15:35:00,21.27,21.27,21.25,21.26,174461.0,19.6448,19.6448,19.6263,19.6356,174461.0
2018-03-20 15:40:00,21.26,21.27,21.25,21.26,120495.0,19.6356,19.6448,19.6263,19.6356,120495.0
2018-03-20 15:45:00,21.26,21.28,21.25,21.26,94600.0,19.6356,19.654,19.6263,19.6356,94600.0
2018-03-20 15:50:00,21.26,21.28,21.26,21.27,156709.0,19.6356,19.654,19.6356,19.6448,156709.0
2018-03-20 15:55:00,21.26,21.3,21.25,21.28,675365.0,19.6356,19.6725,19.6263,19.654,675365.0
2018-03-21 09:30:00,21.47,21.53,21.43,21.46,152947.0,19.8295,19.8849,19.7926,19.8203,152947.0
2018-03-21 09:35:00,21.47,21.55,21.47,21.5,122880.0,19.8295,19.9034,19.8295,19.8572,122880.0
2018-03-21 09:40:00,21.5,21.53,21.47,21.47,55429.0,19.8572,19.8849,19.8295,19.8295,55429.0
2018-03-21 09:45:00,21.47,21.51,21.47,21.5,44942.0,19.8295,19.8665,19.8295,19.8572,44942.0
2018-03-21 09:50:00,21.5,21.52,21.47,21.47,61678.0,19.8572,19.8757,19.8295,19.8295,61678.0
2018-03-21 09:55:00,21.46,21.46,21.43,21.44,91383.0,19.8203,19.8203,19.7926,19.8018,91383.0
2018-03-21 10:00:00,21.43,21.44,21.4,21.44,74709.0,19.7926,19.8018,19.7649,19.8018,74709.0
2018-03-21 10:05:00,21.43,21.43,21.41,21.43,35905.0,19.7926,19.7926,19.7741,19.7926,35905.0
2018-03-21 10:10:00,21.43,21.46,21.43,21.46,45514.0,19.7926,19.8203,19.7926,19.8203,45514.0
2018-03-21 10:15:00,21.46,21.46,21.42,21.44,38900.0,19.8203,19.8203,19.7833,19.8018,38900.0
2018-03-21 10:20:00,21.45,21.47,21.45,21.46,39671.0,19.8111,19.8295,19.8111,19.8203,39671.0
2018-03-21 10:25:00,21.46,21.47,21.46,21.47,14700.0,19.8203,19.8295,19.8203,19.8295,14700.0
2018-03-21 10:30:00,21.47,21.52,21.47,21.52,83159.0,19.8295,19.8757,19.8295,19.8757,83159.0
2018-03-21 10:35:00,21.52,21.54,21.52,21.53,55667.0,19.8757,19.8942,19.8757,19.8849,55667.0
2018-03-21 10:40:00,21.53,21.59,21.53,21.58,155987.0,19.8849,19.9404,19.8849,19.9311,155987.0
2018-03-21 10:45:00,21.58,21.59,21.57,21.59,72728.0,19.9311,19.9404,19.9219,19.9404,72728.0
2018-03-21 10:50:00,21.58,21.61,21.58,21.59,81693.0,19.9311,19.9588,19.9311,19.9404,81693.0
2018-03-21 10:55:00,21.59,21.62,21.59,21.62,38193.0,19.9404,19.9681,19.9404,19.9681,38193.0
2018-03-21 11:00:00,21.62,21.65,21.59,21.6,167572.0,19.9681,19.9958,19.9404,19.9496,167572.0
2018-03-21 11:05:00,21.61,21.61,21.58,21.61,78163.0,19.9588,19.9588,19.9311,19.9588,78163.0
2018-03-21 11:10:00,21.6,21.62,21.6,21.61,70085.0,19.9496,19.9681,19.9496,19.9588,70085.0
2018-03-21 11:15:00,21.62,21.65,21.62,21.65,73408.0,19.9681,19.9958,19.9681,19.9958,73408.0
2018-03-21 11:20:00,21.66,21.69,21.65,21.69,106904.0,20.005,20.0327,19.9958,20.0327,106904.0
2018-03-21 11:25:00,21.7,21.74,21.68,21.73,141126.0,20.042,20.0789,20.0235,20.0697,141126.0
2018-03-21 11:30:00,21.73,21.74,21.71,21.73,133314.0,20.0697,20.0789,20.0512,20.0697,133314.0
2018-03-21 11:35:00,21.73,21.74,21.71,21.72,73048.0,20.0697,20.0789,20.0512,20.0604,73048.0
2018-03-21 11:40:00,21.73,21.75,21.72,21.75,73878.0,20.0697,20.0881,20.0604,20.0881,73878.0
2018-03-21 11:45:00,21.75,21.76,21.71,21.73,97647.0,20.0881,20.0974,20.0512,20.0697,97647.0
2018-03-21 11:50:00,21.73,21.73,21.65,21.65,105735.0,20.0697,20.0697,19.9958,19.9958,105735.0
2018-03-21 11:55:00,21.65,21.69,21.65,21.69,48347.0,19.9958,20.0327,19.9958,20.0327,48347.0
2018-03-21 12:00:00,21.69,21.7,21.66,21.67,63578.0,20.0327,20.042,20.005,20.0142,63578.0
2018-03-21 12:05:00,21.68,21.68,21.63,21.63,48324.0,20.0235,20.0235,19.9773,19.9773,48324.0
2018-03-21 12:10:00,21.64,21.67,21.64,21.66,44968.0,19.9865,20.0142,19.9865,20.005,44968.0
2018-03-21 12:15:00,21.66,21.7,21.64,21.68,58851.0,20.005,20.042,19.9865,20.0235,58851.0
2018-03-21 12:20:00,21.68,21.69,21.67,21.68,34331.0,20.0235,20.0327,20.0142,20.0235,34331.0
2018-03-21 12:25:00,21.67,21.68,21.64,21.64,70210.0,20.0142,20.0235,19.9865,19.9865,70210.0
2018-03-21 12:30:00,21.63,21.65,21.62,21.64,93126.0,19.9773,19.9958,19.9681,19.9865,93126.0
2018-03-21 12:35:00,21.64,21.67,21.64,21.65,44766.0,19.9865,20.0142,19.9865,19.9958,44766.0
2018-03-21 12:40:00,21.66,21.69,21.66,21.69,30842.0,20.005,20.0327,20.005,20.0327,30842.0
2018-03-21 12:45:00,21.69,21.69,21.67,21.67,28200.0,20.0327,20.0327,20.0142,20.0142,28200.0
2018-03-21 12:50:00,21.67,21.67,21.65,21.65,22722.0,20.0142,20.0142,19.9958,19.9958,22722.0
2018-03-21 12:55:00,21.65,21.66,21.64,21.65,27629.0,19.9958,20.005,19.9865,19.9958,27629.0
2018-03-21 13:00:00,21.65,21.65,21.65,21.65,25300.0,19.9958,19.9958,19.9958,19.9958,25300.0
2018-03-21 13:05:00,21.64,21.64,21.61,21.61,33500.0,19.9865,19.9865,19.9588,19.9588,33500.0
2018-03-21 13:10:00,21.6,21.61,21.55,21.55,38033.0,19.9496,19.9588,19.9034,19.9034,38033.0
2018-03-21 13:15:00,21.56,21.56,21.54,21.55,22208.0,19.9127,19.9127,19.8942,19.9034,22208.0
2018-03-21 13:20:00,21.54,21.56,21.51,21.56,27425.0,19.8942,19.9127,19.8665,19.9127,27425.0
2018-03-21 13:25:00,21.56,21.57,21.54,21.57,33800.0,19.9127,19.9219,19.8942,19.9219,33800.0
2018-03-21 13:30:00,21.57,21.61,21.56,21.61,39300.0,19.9219,19.9588,19.9127,19.9588,39300.0
2018-03-21 13:35:00,21.6,21.63,21.6,21.61,32312.0,19.9496,19.9773,19.9496,19.9588,32312.0
2018-03-21 13:40:00,21.61,21.62,21.6,21.61,55865.0,19.9588,19.9681,19.9496,19.9588,55865.0
2018-03-21 13:45:00,21.61,21.63,21.6,21.61,32029.0,19.9588,19.9773,19.9496,19.9588,32029.0
2018-03-21 13:50:00,21.61,21.61,21.57,21.57,37993.0,19.9588,19.9588,19.9219,19.9219,37993.0
2018-03-21 13:55:00,21.56,21.65,21.55,21.63,62021.0,19.9127,19.9958,19.9034,19.9773,62021.0
2018-03-21 14:00:00,21.64,21.8,21.38,21.58,646870.0,19.9865,20.1343,19.7464,19.9311,646870.0
2018-03-21 14:05:00,21.57,21.63,21.51,21.61,92096.0,19.9219,19.9773,19.8665,19.9588,92096.0
2018-03-21 14:10:00,21.6,21.69,21.52,21.65,162741.0,19.9496,20.0327,19.8757,19.9958,162741.0
2018-03-21 14:15:00,21.65,21.73,21.63,21.64,218441.0,19.9958,20.0697,19.9773,19.9865,218441.0
2018-03-21 14:20:00,21.65,21.67,21.61,21.64,62887.0,19.9958,20.0142,19.9588,19.9865,62887.0
2018-03-21 14:25:00,21.64,21.64,21.55,21.58,78389.0,19.9865,19.9865,19.9034,19.9311,78389.0
2018-03-21 14:30:00,21.58,21.58,21.49,21.51,106357.0,19.9311,19.9311,19.848,19.8665,106357.0
2018-03-21 14:35:00,21.5,21.52,21.43,21.47,195591.0,19.8572,19.8757,19.7926,19.8295,195591.0
2018-03-21 14:40:00,21.48,21.57,21.47,21.57,233216.0,19.8388,19.9219,19.8295,19.9219,233216.0
2018-03-21 14:45:00,21.57,21.65,21.57,21.63,192812.0,19.9219,19.9958,19.9219,19.9773,192812.0
2018-03-21 14:50:00,21.65,21.67,21.62,21.67,122942.0,19.9958,20.0142,19.9681,20.0142,122942.0
2018-03-21 14:55:00,21.66,21.77,21.65,21.75,188534.0,20.005,20.1066,19.9958,20.0881,188534.0
2018-03-21 15:00:00,21.76,21.82,21.73,21.82,202774.0,20.0974,20.1528,20.0697,20.1528,202774.0
2018-03-21 15:05:00,21.81,21.89,21.81,21.84,256524.0,20.1435,20.2174,20.1435,20.1713,256524.0
2018-03-21 15:10:00,21.84,21.92,21.83,21.92,230973.0,20.1713,20.2451,20.162,20.2451,230973.0
2018-03-21 15:15:00,21.92,21.93,21.83,21.89,140433.0,20.2451,20.2544,20.162,20.2174,140433.0
2018-03-21 15:20:00,21.89,21.93,21.86,21.91,176351.0,20.2174,20.2544,20.1897,20.2359,176351.0
2018-03-21 15:25:00,21.92,21.92,21.86,21.89,162613.0,20.2451,20.2451,20.1897,20.2174,162613.0
2018-03-21 15:30:00,21.89,21.99,21.89,21.98,291735.0,20.2174,20.3098,20.2174,20.3006,291735.0
2018-03-21 15:35:00,21.98,22.01,21.97,22.01,358637.0,20.3006,20.3283,20.2913,20.3283,358637.0
2018-03-21 15:40:00,22.01,22.01,21.95,21.99,379581.0,20.3283,20.3283,20.2729,20.3098,379581.0
2018-03-21 15:45:00,21.99,21.99,21.93,21.93,298655.0,20.3098,20.3098,20.2544,20.2544,298655.0
2018-03-21 15:50:00,21.93,21.94,21.9,21.91,254804.0,20.2544,20.2636,20.2267,20.2359,254804.0
2018-03-21 15:55:00,21.91,21.94,21.84,21.86,1461136.0,20.2359,20.2636,20.1713,20.1897,1461136.0
2018-03-22 09:30:00,21.74,21.74,21.66,21.71,251727.0,20.0789,20.0789,20.005,20.0512,251727.0
2018-03-22 09:35:00,21.7,21.7,21.63,21.69,276519.0,20.042,20.042,19.9773,20.0327,276519.0
2018-03-22 09:40:00,21.69,21.77,21.68,21.74,125249.0,20.0327,20.1066,20.0235,20.0789,125249.0
2018-03-22 09:45:00,21.76,21.76,21.7,21.7,91070.0,20.0974,20.0974,20.042,20.042,91070.0
2018-03-22 09:50:00,21.7,21.7,21.63,21.67,102463.0,20.042,20.042,19.9773,20.0142,102463.0
2018-03-22 09:55:00,21.67,21.73,21.67,21.71,108540.0,20.0142,20.0697,20.0142,20.0512,108540.0
2018-03-22 10:00:00,21.73,21.78,21.72,21.76,109853.0,20.0697,20.1158,20.0604,20.0974,109853.0
2018-03-22 10:05:00,21.75,21.76,21.7,21.7,61639.0,20.0881,20.0974,20.042,20.042,61639.0
2018-03-22 10:10:00,21.7,21.76,21.69,21.76,82392.0,20.042,20.0974,20.0327,20.0974,82392.0
2018-03-22 10:15:00,21.76,21.77,21.72,21.75,57676.0,20.0974,20.1066,20.0604,20.0881,57676.0
2018-03-22 10:20:00,21.74,21.79,21.74,21.79,23500.0,20.0789,20.1251,20.0789,20.1251,23500.0
2018-03-22 10:25:00,21.79,21.84,21.79,21.82,70483.0,20.1251,20.1713,20.1251,20.1528,70483.0
2018-03-22 10:30:00,21.82,21.83,21.76,21.78,96233.0,20.1528,20.162,20.0974,20.1158,96233.0
2018-03-22 10:35:00,21.78,21.79,21.78,21.79,40301.0,20.1158,20.1251,20.1158,20.1251,40301.0
2018-03-22 10:40:00,21.79,21.83,21.76,21.83,36999.0,20.1251,20.162,20.0974,20.162,36999.0
2018-03-22 10:45:00,21.82,21.83,21.76,21.78,36025.0,20.1528,20.162,20.0974,20.1158,36025.0
2018-03-22 10:50:00,21.77,21.77,21.73,21.76,65085.0,20.1066,20.1066,20.0697,20.0974,65085.0
2018-03-22 10:55:00,21.75,21.79,21.75,21.77,56329.0,20.0881,20.1251,20.0881,20.1066,56329.0
2018-03-22 11:00:00,21.77,21.77,21.72,21.72,37534.0,20.1066,20.1066,20.0604,20.0604,37534.0
2018-03-22 11:05:00,21.72,21.72,21.69,21.71,67499.0,20.0604,20.0604,20.0327,20.0512,67499.0
2018-03-22 11:10:00,21.71,21.73,21.71,21.72,45562.0,20.0512,20.0697,20.0512,20.0604,45562.0
2018-03-22 11:15:00,21.71,21.71,21.67,21.68,65830.0,20.0512,20.0512,20.0142,20.0235,65830.0
2018-03-22 11:20:00,21.68,21.68,21.66,21.67,71968.0,20.0235,20.0235,20.005,20.0142,71968.0
2018-03-22 11:25:00,21.67,21.69,21.65,21.66,49846.0,20.0142,20.0327,19.9958,20.005,49846.0
2018-03-22 11:30:00,21.67,21.69,21.61,21.61,81524.0,20.0142,20.0327,19.9588,19.9588,81524.0
2018-03-22 11:35:00,21.61,21.64,21.59,21.64,88428.0,19.9588,19.9865,19.9404,19.9865,88428.0
2018-03-22 11:40:00,21.64,21.66,21.61,21.65,71919.0,19.9865,20.005,19.9588,19.9958,71919.0
2018-03-22 11:45:00,21.66,21.67,21.64,21.67,51321.0,20.005,20.0142,19.9865,20.0142,51321.0
2018-03-22 11:50:00,21.67,21.67,21.64,21.67,42013.0,20.0142,20.0142,19.9865,20.0142,42013.0
2018-03-22 11:55:00,21.67,21.67,21.63,21.65,35253.0,20.0142,20.0142,19.9773,19.9958,35253.0
2018-03-22 12:00:00,21.66,21.67,21.65,21.65,53370.0,20.005,20.0142,19.9958,19.9958,53370.0
2018-03-22 12:05:00,21.66,21.67,21.64,21.65,42775.0,20.005,20.0142,19.9865,19.9958,42775.0
2018-03-22 12:10:00,21.65,21.65,21.63,21.64,52063.0,19.9958,19.9958,19.9773,19.9865,52063.0
2018-03-22 12:15:00,21.65,21.7,21.64,21.7,80868.0,19.9958,20.042,19.9865,20.042,80868.0
2018-03-22 12:20:00,21.7,21.72,21.67,21.68,40730.0,20.042,20.0604,20.0142,20.0235,40730.0
2018-03-22 12:25:00,21.68,21.71,21.68,21.71,37611.0,20.0235,20.0512,20.0235,20.0512,37611.0
2018-03-22 12:30:00,21.71,21.72,21.69,21.7,33587.0,20.0512,20.0604,20.0327,20.042,33587.0
2018-03-22 12:35:00,21.7,21.71,21.69,21.69,16000.0,20.042,20.0512,20.0327,20.0327,16000.0
2018-03-22 12:40:00,21.68,21.68,21.66,21.66,26541.0,20.0235,20.0235,20.005,20.005,26541.0
2018-03-22 12:45:00,21.65,21.67,21.64,21.67,37973.0,19.9958,20.0142,19.9865,20.0142,37973.0
2018-03-22 12:50:00,21.66,21.67,21.64,21.67,19893.0,20.005,20.0142,19.9865,20.0142,19893.0
2018-03-22 12:55:00,21.67,21.68,21.65,21.66,35851.0,20.0142,20.0235,19.9958,20.005,35851.0
2018-03-22 13:00:00,21.66,21.66,21.61,21.63,21742.0,20.005,20.005,19.9588,19.9773,21742.0
2018-03-22 13:05:00,21.62,21.64,21.61,21.63,20846.0,19.9681,19.9865,19.9588,19.9773,20846.0
2018-03-22 13:10:00,21.63,21.64,21.63,21.63,10851.0,19.9773,19.9865,19.9773,19.9773,10851.0
2018-03-22 13:15:00,21.63,21.65,21.63,21.65,25848.0,19.9773,19.9958,19.9773,19.9958,25848.0
2018-03-22 13:20:00,21.64,21.69,21.64,21.69,48859.0,19.9865,20.0327,19.9865,20.0327,48859.0
2018-03-22 13:25:00,21.7,21.72,21.69,21.72,67103.0,20.042,20.0604,20.0327,20.0604,67103.0
2018-03-22 13:30:00,21.72,21.72,21.69,21.71,26402.0,20.0604,20.0604,20.0327,20.0512,26402.0
2018-03-22 13:35:00,21.71,21.72,21.69,21.69,50907.0,20.0512,20.0604,20.0327,20.0327,50907.0
2018-03-22 13:40:00,21.69,21.69,21.67,21.68,12254.0,20.0327,20.0327,20.0142,20.0235,12254.0
2018-03-22 13:45:00,21.69,21.69,21.67,21.69,43316.0,20.0327,20.0327,20.0142,20.0327,43316.0
2018-03-22 13:50:00,21.69,21.73,21.69,21.7,43760.0,20.0327,20.0697,20.0327,20.042,43760.0
2018-03-22 13:55:00,21.69,21.7,21.68,21.68,23369.0,20.0327,20.042,20.0235,20.0235,23369.0
2018-03-22 14:00:00,21.68,21.69,21.67,21.67,55453.0,20.0235,20.0327,20.0142,20.0142,55453.0
2018-03-22 14:05:00,21.67,21.68,21.66,21.66,85767.0,20.0142,20.0235,20.005,20.005,85767.0
2018-03-22 14:10:00,21.66,21.67,21.66,21.67,32782.0,20.005,20.0142,20.005,20.0142,32782.0
2018-03-22 14:15:00,21.67,21.69,21.67,21.67,30554.0,20.0142,20.0327,20.0142,20.0142,30554.0
2018-03-22 14:20:00,21.67,21.67,21.66,21.67,36049.0,20.0142,20.0142,20.005,20.0142,36049.0
2018-03-22 14:25:00,21.67,21.67,21.66,21.67,3185.0,20.0142,20.0142,20.005,20.0142,3185.0
2018-03-22 14:30:00,21.67,21.67,21.67,21.67,20419.0,20.0142,20.0142,20.0142,20.0142,20419.0
2018-03-22 14:35:00,21.67,21.67,21.67,21.67,12109.0,20.0142,20.0142,20.0142,20.0142,12109.0
2018-03-22 14:40:00,21.67,21.67,21.66,21.66,41938.0,20.0142,20.0142,20.005,20.005,41938.0
2018-03-22 14:45:00,21.66,21.66,21.66,21.66,21693.0,20.005,20.005,20.005,20.005,21693.0
2018-03-22 14:50:00,21.65,21.65,21.64,21.64,29197.0,19.9958,19.9958,19.9865,19.9865,29197.0
2018-03-22 14:55:00,21.63,21.64,21.63,21.64,47387.0,19.9773,19.9865,19.9773,19.9865,47387.0
2018-03-22 15:00:00,21.64,21.65,21.64,21.65,29699.0,19.9865,19.9958,19.9865,19.9958,29699.0
2018-03-22 15:05:00,21.64,21.65,21.62,21.62,110588.0,19.9865,19.9958,19.9681,19.9681,110588.0
2018-03-22 15:10:00,21.63,21.63,21.62,21.63,6700.0,19.9773,19.9773,19.9681,19.9773,6700.0
2018-03-22 15:15:00,21.62,21.65,21.61,21.64,121021.0,19.9681,19.9958,19.9588,19.9865,121021.0
2018-03-22 15:20:00,21.64,21.66,21.64,21.64,46244.0,19.9865,20.005,19.9865,19.9865,46244.0
2018-03-22 15:25:00,21.63,21.64,21.6,21.63,87301.0,19.9773,19.9865,19.9496,19.9773,87301.0
2018-03-22 15:30:00,21.62,21.67,21.61,21.64,289832.0,19.9681,20.0142,19.9588,19.9865,289832.0
2018-03-22 15:35:00,21.64,21.65,21.63,21.64,108800.0,19.9865,19.9958,19.9773,19.9865,108800.0
2018-03-22 15:40:00,21.64,21.64,21.61,21.61,123384.0,19.9865,19.9865,19.9588,19.9588,123384.0
2018-03-22 15:45:00,21.61,21.63,21.59,21.61,269952.0,19.9588,19.9773,19.9404,19.9588,269952.0
2018-03-22 15:50:00,21.6,21.61,21.58,21.59,150799.0,19.9496,19.9588,19.9311,19.9404,150799.0
2018-03-22 15:55:00,21.59,21.59,21.5,21.51,799047.0,19.9404,19.9404,19.8572,19.8665,799047.0
2018-03-23 09:30:00,22.06,22.09,21.96,21.96,547292.0,20.3744,20.4022,20.2821,20.2821,547292.0
2018-03-23 09:35:00,21.96,22.06,21.96,21.99,464433.0,20.2821,20.3744,20.2821,20.3098,464433.0
2018-03-23 09:40:00,21.98,22.04,21.98,22.01,264483.0,20.3006,20.356,20.3006,20.3283,264483.0
2018-03-23 09:45:00,22.0,22.04,22.0,22.03,264134.0,20.319,20.356,20.319,20.3467,264134.0
2018-03-23 09:50:00,22.03,22.05,22.0,22.05,107891.0,20.3467,20.3652,20.319,20.3652,107891.0
2018-03-23 09:55:00,22.06,22.08,22.04,22.04,177449.0,20.3744,20.3929,20.356,20.356,177449.0
2018-03-23 10:00:00,22.05,22.09,22.04,22.09,108470.0,20.3652,20.4022,20.356,20.4022,108470.0
2018-03-23 10:05:00,22.09,22.15,22.08,22.12,199660.0,20.4022,20.4576,20.3929,20.4299,199660.0
2018-03-23 10:10:00,22.13,22.18,22.12,22.13,222587.0,20.4391,20.4853,20.4299,20.4391,222587.0
2018-03-23 10:15:00,22.13,22.17,22.08,22.13,170873.0,20.4391,20.476,20.3929,20.4391,170873.0
2018-03-23 10:20:00,22.13,22.14,22.1,22.14,93753.0,20.4391,20.4483,20.4114,20.4483,93753.0
2018-03-23 10:25:00,22.14,22.17,22.11,22.17,135397.0,20.4483,20.476,20.4206,20.476,135397.0
2018-03-23 10:30:00,22.17,22.2,22.15,22.19,69455.0,20.476,20.5037,20.4576,20.4945,69455.0
2018-03-23 10:35:00,22.19,22.19,22.14,22.18,45254.0,20.4945,20.4945,20.4483,20.4853,45254.0
2018-03-23 10:40:00,22.18,22.21,22.17,22.2,92875.0,20.4853,20.513,20.476,20.5037,92875.0
2018-03-23 10:45:00,22.2,22.22,22.18,22.21,130357.0,20.5037,20.5222,20.4853,20.513,130357.0
2018-03-23 10:50:00,22.22,22.23,22.17,22.22,66808.0,20.5222,20.5315,20.476,20.5222,66808.0
2018-03-23 10:55:00,22.22,22.25,22.22,22.24,71798.0,20.5222,20.5499,20.5222,20.5407,71798.0
2018-03-23 11:00:00,22.24,22.25,22.18,22.23,309562.0,20.5407,20.5499,20.4853,20.5315,309562.0
2018-03-23 11:05:00,22.23,22.26,22.19,22.2,192598.0,20.5315,20.5592,20.4945,20.5037,192598.0
2018-03-23 11:10:00,22.2,22.24,22.17,22.2,90841.0,20.5037,20.5407,20.476,20.5037,90841.0
2018-03-23 11:15:00,22.21,22.23,22.2,22.23,103719.0,20.513,20.5315,20.5037,20.5315,103719.0
2018-03-23 11:20:00,22.23,22.26,22.22,22.26,107156.0,20.5315,20.5592,20.5222,20.5592,107156.0
2018-03-23 11:25:00,22.25,22.25,22.23,22.24,81708.0,20.5499,20.5499,20.5315,20.5407,81708.0
2018-03-23 11:30:00,22.24,22.24,22.21,22.23,48419.0,20.5407,20.5407,20.513,20.5315,48419.0
2018-03-23 11:35:00,22.23,22.23,22.18,22.18,81674.0,20.5315,20.5315,20.4853,20.4853,81674.0
2018-03-23 11:40:00,22.18,22.23,22.18,22.23,38701.0,20.4853,20.5315,20.4853,20.5315,38701.0
2018-03-23 11:45:00,22.23,22.25,22.23,22.23,127323.0,20.5315,20.5499,20.5315,20.5315,127323.0
2018-03-23 11:50:00,22.23,22.27,22.23,22.25,91457.0,20.5315,20.5684,20.5315,20.5499,91457.0
2018-03-23 11:55:00,22.25,22.28,22.24,22.27,147600.0,20.5499,20.5776,20.5407,20.5684,147600.0
2018-03-23 12:00:00,22.27,22.27,22.25,22.25,45778.0,20.5684,20.5684,20.5499,20.5499,45778.0
2018-03-23 12:05:00,22.26,22.27,22.2,22.21,81271.0,20.5592,20.5684,20.5037,20.513,81271.0
2018-03-23 12:10:00,22.21,22.22,22.16,22.18,109525.0,20.513,20.5222,20.4668,20.4853,109525.0
2018-03-23 12:15:00,22.18,22.25,22.18,22.25,77723.0,20.4853,20.5499,20.4853,20.5499,77723.0
2018-03-23 12:20:00,22.25,22.25,22.22,22.23,69521.0,20.5499,20.5499,20.5222,20.5315,69521.0
2018-03-23 12:25:00,22.24,22.27,22.24,22.24,160029.0,20.5407,20.5684,20.5407,20.5407,160029.0
2018-03-23 12:30:00,22.25,22.29,22.24,22.28,106730.0,20.5499,20.5869,20.5407,20.5776,106730.0
2018-03-23 12:35:00,22.28,22.3,22.25,22.26,101266.0,20.5776,20.5961,20.5499,20.5592,101266.0
2018-03-23 12:40:00,22.26,22.27,22.24,22.25,30258.0,20.5592,20.5684,20.5407,20.5499,30258.0
2018-03-23 12:45:00,22.26,22.28,22.26,22.28,72601.0,20.5592,20.5776,20.5592,20.5776,72601.0
2018-03-23 12:50:00,22.27,22.3,22.27,22.3,221217.0,20.5684,20.5961,20.5684,20.5961,221217.0
2018-03-23 12:55:00,22.3,22.31,22.28,22.28,221646.0,20.5961,20.6053,20.5776,20.5776,221646.0
2018-03-23 13:00:00,22.28,22.28,22.23,22.24,118154.0,20.5776,20.5776,20.5315,20.5407,118154.0
2018-03-23 13:05:00,22.23,22.23,22.2,22.21,100679.0,20.5315,20.5315,20.5037,20.513,100679.0
2018-03-23 13:10:00,22.22,22.25,22.22,22.25,17896.0,20.5222,20.5499,20.5222,20.5499,17896.0
2018-03-23 13:15:00,22.25,22.27,22.25,22.25,40783.0,20.5499,20.5684,20.5499,20.5499,40783.0
2018-03-23 13:20:00,22.25,22.26,22.25,22.25,42642.0,20.5499,20.5592,20.5499,20.5499,42642.0
2018-03-23 13:25:00,22.25,22.27,22.25,22.26,43918.0,20.5499,20.5684,20.5499,20.5592,43918.0
2018-03-23 13:30:00,22.26,22.27,22.26,22.26,43430.0,20.5592,20.5684,20.5592,20.5592,43430.0
2018-03-23 13:35:00,22.26,22.3,22.26,22.3,109315.0,20.5592,20.5961,20.5592,20.5961,109315.0
2018-03-23 13:40:00,22.3,22.33,22.3,22.33,83797.0,20.5961,20.6238,20.5961,20.6238,83797.0
2018-03-23 13:45:00,22.33,22.35,22.3,22.3,310946.0,20.6238,20.6423,20.5961,20.5961,310946.0
2018-03-23 13:50:00,22.3,22.31,22.25,22.25,62272.0,20.5961,20.6053,20.5499,20.5499,62272.0
2018-03-23 13:55:00,22.25,22.28,22.25,22.26,110136.0,20.5499,20.5776,20.5499,20.5592,110136.0
2018-03-23 14:00:00,22.26,22.27,22.24,22.26,36400.0,20.5592,20.5684,20.5407,20.5592,36400.0
2018-03-23 14:05:00,22.26,22.28,22.26,22.27,52369.0,20.5592,20.5776,20.5592,20.5684,52369.0
2018-03-23 14:10:00,22.27,22.28,22.26,22.28,38277.0,20.5684,20.5776,20.5592,20.5776,38277.0
2018-03-23 14:15:00,22.28,22.3,22.28,22.3,24370.0,20.5776,20.5961,20.5776,20.5961,24370.0
2018-03-23 14:20:00,22.31,22.32,22.27,22.3,107475.0,20.6053,20.6146,20.5684,20.5961,107475.0
2018-03-23 14:25:00,22.31,22.32,22.31,22.32,30624.0,20.6053,20.6146,20.6053,20.6146,30624.0
2018-03-23 14:30:00,22.32,22.34,22.32,22.34,41837.0,20.6146,20.6331,20.6146,20.6331,41837.0
2018-03-23 14:35:00,22.34,22.35,22.32,22.33,101864.0,20.6331,20.6423,20.6146,20.6238,101864.0
2018-03-23 14:40:00,22.32,22.32,22.27,22.28,59307.0,20.6146,20.6146,20.5684,20.5776,59307.0
2018-03-23 14:45:00,22.28,22.28,22.26,22.28,58738.0,20.5776,20.5776,20.5592,20.5776,58738.0
2018-03-23 14:50:00,22.27,22.27,22.22,22.24,85437.0,20.5684,20.5684,20.5222,20.5407,85437.0
2018-03-23 14:55:00,22.24,22.25,22.22,22.22,170968.0,20.5407,20.5499,20.5222,20.5222,170968.0
2018-03-23 15:00:00,22.23,22.23,22.19,22.22,114761.0,20.5315,20.5315,20.4945,20.5222,114761.0
2018-03-23 15:05:00,22.22,22.22,22.19,22.21,50076.0,20.5222,20.5222,20.4945,20.513,50076.0
2018-03-23 15:10:00,22.22,22.26,22.21,22.26,147276.0,20.5222,20.5592,20.513,20.5592,147276.0
2018-03-23 15:15:00,22.26,22.27,22.25,22.26,127157.0,20.5592,20.5684,20.5499,20.5592,127157.0
2018-03-23 15:20:00,22.26,22.26,22.25,22.25,96979.0,20.5592,20.5592,20.5499,20.5499,96979.0
2018-03-23 15:25:00,22.25,22.28,22.24,22.27,93315.0,20.5499,20.5776,20.5407,20.5684,93315.0
2018-03-23 15:30:00,22.27,22.27,22.23,22.24,157011.0,20.5684,20.5684,20.5315,20.5407,157011.0
2018-03-23 15:35:00,22.25,22.26,22.24,22.25,131207.0,20.5499,20.5592,20.5407,20.5499,131207.0
2018-03-23 15:40:00,22.25,22.27,22.25,22.26,123510.0,20.5499,20.5684,20.5499,20.5592,123510.0
2018-03-23 15:45:00,22.26,22.26,22.18,22.18,162987.0,20.5592,20.5592,20.4853,20.4853,162987.0
2018-03-23 15:50:00,22.18,22.19,22.15,22.18,252760.0,20.4853,20.4945,20.4576,20.4853,252760.0
2018-03-23 15:55:00,22.18,22.18,22.11,22.12,760557.0,20.4853,20.4853,20.4206,20.4299,760557.0
2018-03-26 09:30:00,22.31,22.33,22.26,22.33,297275.0,20.6053,20.6238,20.5592,20.6238,297275.0
2018-03-26 09:35:00,22.32,22.33,22.28,22.32,153916.0,20.6146,20.6238,20.5776,20.6146,153916.0
2018-03-26 09:40:00,22.33,22.36,22.28,22.3,236314.0,20.6238,20.6515,20.5776,20.5961,236314.0
2018-03-26 09:45:00,22.3,22.33,22.26,22.32,86980.0,20.5961,20.6238,20.5592,20.6146,86980.0
2018-03-26 09:50:00,22.32,22.34,22.29,22.32,62328.0,20.6146,20.6331,20.5869,20.6146,62328.0
2018-03-26 09:55:00,22.34,22.34,22.31,22.33,42795.0,20.6331,20.6331,20.6053,20.6238,42795.0
2018-03-26 10:00:00,22.33,22.35,22.31,22.31,109982.0,20.6238,20.6423,20.6053,20.6053,109982.0
2018-03-26 10:05:00,22.32,22.39,22.32,22.39,70445.0,20.6146,20.6792,20.6146,20.6792,70445.0
2018-03-26 10:10:00,22.38,22.38,22.36,22.37,116061.0,20.67,20.67,20.6515,20.6608,116061.0
2018-03-26 10:15:00,22.38,22.4,22.36,22.39,50325.0,20.67,20.6885,20.6515,20.6792,50325.0
2018-03-26 10:20:00,22.39,22.41,22.36,22.36,83373.0,20.6792,20.6977,20.6515,20.6515,83373.0
2018-03-26 10:25:00,22.36,22.36,22.3,22.33,87260.0,20.6515,20.6515,20.5961,20.6238,87260.0
2018-03-26 10:30:00,22.33,22.37,22.33,22.37,44248.0,20.6238,20.6608,20.6238,20.6608,44248.0
2018-03-26 10:35:00,22.37,22.4,22.36,22.4,16870.0,20.6608,20.6885,20.6515,20.6885,16870.0
2018-03-26 10:40:00,22.41,22.41,22.38,22.38,35400.0,20.6977,20.6977,20.67,20.67,35400.0
2018-03-26 10:45:00,22.39,22.42,22.37,22.38,163523.0,20.6792,20.7069,20.6608,20.67,163523.0
2018-03-26 10:50:00,22.37,22.37,22.33,22.35,84800.0,20.6608,20.6608,20.6238,20.6423,84800.0
2018-03-26 10:55:00,22.35,22.35,22.31,22.31,40255.0,20.6423,20.6423,20.6053,20.6053,40255.0
2018-03-26 11:00:00,22.31,22.35,22.31,22.35,44028.0,20.6053,20.6423,20.6053,20.6423,44028.0
2018-03-26 11:05:00,22.35,22.35,22.33,22.33,47700.0,20.6423,20.6423,20.6238,20.6238,47700.0
2018-03-26 11:10:00,22.33,22.36,22.33,22.34,114830.0,20.6238,20.6515,20.6238,20.6331,114830.0
2018-03-26 11:15:00,22.33,22.34,22.32,22.32,53138.0,20.6238,20.6331,20.6146,20.6146,53138.0
2018-03-26 11:20:00,22.32,22.35,22.32,22.34,54791.0,20.6146,20.6423,20.6146,20.6331,54791.0
2018-03-26 11:25:00,22.35,22.4,22.35,22.39,139444.0,20.6423,20.6885,20.6423,20.6792,139444.0
2018-03-26 11:30:00,22.39,22.4,22.38,22.39,31067.0,20.6792,20.6885,20.67,20.6792,31067.0
2018-03-26 11:35:00,22.39,22.41,22.38,22.4,72642.0,20.6792,20.6977,20.67,20.6885,72642.0
2018-03-26 11:40:00,22.4,22.41,22.37,22.38,22775.0,20.6885,20.6977,20.6608,20.67,22775.0
2018-03-26 11:45:00,22.39,22.41,22.39,22.4,57489.0,20.6792,20.6977,20.6792,20.6885,57489.0
2018-03-26 11:50:00,22.4,22.41,22.39,22.41,31114.0,20.6885,20.6977,20.6792,20.6977,31114.0
2018-03-26 11:55:00,22.41,22.43,22.41,22.43,94119.0,20.6977,20.7162,20.6977,20.7162,94119.0
2018-03-26 12:00:00,22.42,22.43,22.39,22.39,57125.0,20.7069,20.7162,20.6792,20.6792,57125.0
2018-03-26 12:05:00,22.39,22.4,22.38,22.38,40645.0,20.6792,20.6885,20.67,20.67,40645.0
2018-03-26 12:10:00,22.38,22.38,22.36,22.36,29067.0,20.67,20.67,20.6515,20.6515,29067.0
2018-03-26 12:15:00,22.35,22.36,22.34,22.36,37888.0,20.6423,20.6515,20.6331,20.6515,37888.0
2018-03-26 12:20:00,22.37,22.43,22.37,22.42,59430.0,20.6608,20.7162,20.6608,20.7069,59430.0
2018-03-26 12:25:00,22.42,22.43,22.41,22.43,32396.0,20.7069,20.7162,20.6977,20.7162,32396.0
2018-03-26 12:30:00,22.42,22.45,22.41,22.44,91872.0,20.7069,20.7346,20.6977,20.7254,91872.0
2018-03-26 12:35:00,22.44,22.44,22.42,22.42,61020.0,20.7254,20.7254,20.7069,20.7069,61020.0
2018-03-26 12:40:00,22.43,22.43,22.4,22.4,42338.0,20.7162,20.7162,20.6885,20.6885,42338.0
2018-03-26 12:45:00,22.41,22.44,22.39,22.44,66594.0,20.6977,20.7254,20.6792,20.7254,66594.0
2018-03-26 12:50:00,22.44,22.45,22.44,22.44,67712.0,20.7254,20.7346,20.7254,20.7254,67712.0
2018-03-26 12:55:00,22.44,22.45,22.43,22.44,100561.0,20.7254,20.7346,20.7162,20.7254,100561.0
2018-03-26 13:00:00,22.43,22.44,22.4,22.41,28383.0,20.7162,20.7254,20.6885,20.6977,28383.0
2018-03-26 13:05:00,22.41,22.42,22.41,22.41,26167.0,20.6977,20.7069,20.6977,20.6977,26167.0
2018-03-26 13:10:00,22.42,22.42,22.4,22.42,47319.0,20.7069,20.7069,20.6885,20.7069,47319.0
2018-03-26 13:15:00,22.41,22.42,22.4,22.41,28344.0,20.6977,20.7069,20.6885,20.6977,28344.0
2018-03-26 13:20:00,22.41,22.42,22.4,22.4,48978.0,20.6977,20.7069,20.6885,20.6885,48978.0
2018-03-26 13:25:00,22.41,22.43,22.41,22.42,48465.0,20.6977,20.7162,20.6977,20.7069,48465.0
2018-03-26 13:30:00,22.42,22.43,22.42,22.42,85744.0,20.7069,20.7162,20.7069,20.7069,85744.0
2018-03-26 13:35:00,22.42,22.45,22.42,22.44,41668.0,20.7069,20.7346,20.7069,20.7254,41668.0
2018-03-26 13:40:00,22.44,22.45,22.42,22.42,34524.0,20.7254,20.7346,20.7069,20.7069,34524.0
2018-03-26 13:45:00,22.43,22.44,22.43,22.44,16650.0,20.7162,20.7254,20.7162,20.7254,16650.0
2018-03-26 13:50:00,22.44,22.47,22.44,22.45,47688.0,20.7254,20.7531,20.7254,20.7346,47688.0
2018-03-26 13:55:00,22.45,22.48,22.45,22.48,37439.0,20.7346,20.7624,20.7346,20.7624,37439.0
2018-03-26 14:00:00,22.48,22.5,22.48,22.5,89125.0,20.7624,20.7808,20.7624,20.7808,89125.0
2018-03-26 14:05:00,22.5,22.5,22.49,22.5,63302.0,20.7808,20.7808,20.7716,20.7808,63302.0
2018-03-26 14:10:00,22.5,22.5,22.47,22.48,72230.0,20.7808,20.7808,20.7531,20.7624,72230.0
2018-03-26 14:15:00,22.47,22.48,22.45,22.46,87820.0,20.7531,20.7624,20.7346,20.7439,87820.0
2018-03-26 14:20:00,22.47,22.49,22.46,22.47,39579.0,20.7531,20.7716,20.7439,20.7531,39579.0
2018-03-26 14:25:00,22.47,22.47,22.45,22.47,44821.0,20.7531,20.7531,20.7346,20.7531,44821.0
2018-03-26 14:30:00,22.47,22.48,22.46,22.47,36334.0,20.7531,20.7624,20.7439,20.7531,36334.0
2018-03-26 14:35:00,22.47,22.47,22.44,22.44,53263.0,20.7531,20.7531,20.7254,20.7254,53263.0
2018-03-26 14:40:00,22.44,22.44,22.42,22.44,41260.0,20.7254,20.7254,20.7069,20.7254,41260.0
2018-03-26 14:45:00,22.44,22.48,22.44,22.47,96483.0,20.7254,20.7624,20.7254,20.7531,96483.0
2018-03-26 14:50:00,22.47,22.48,22.45,22.47,52974.0,20.7531,20.7624,20.7346,20.7531,52974.0
2018-03-26 14:55:00,22.47,22.49,22.46,22.47,96714.0,20.7531,20.7716,20.7439,20.7531,96714.0
2018-03-26 15:00:00,22.48,22.49,22.47,22.47,31636.0,20.7624,20.7716,20.7531,20.7531,31636.0
2018-03-26 15:05:00,22.47,22.47,22.44,22.45,102679.0,20.7531,20.7531,20.7254,20.7346,102679.0
2018-03-26 15:10:00,22.45,22.45,22.44,22.45,25123.0,20.7346,20.7346,20.7254,20.7346,25123.0
2018-03-26 15:15:00,22.45,22.46,22.44,22.46,43590.0,20.7346,20.7439,20.7254,20.7439,43590.0
2018-03-26 15:20:00,22.46,22.48,22.45,22.45,78247.0,20.7439,20.7624,20.7346,20.7346,78247.0
2018-03-26 15:25:00,22.45,22.46,22.42,22.44,58175.0,20.7346,20.7439,20.7069,20.7254,58175.0
2018-03-26 15:30:00,22.44,22.47,22.44,22.46,74175.0,20.7254,20.7531,20.7254,20.7439,74175.0
2018-03-26 15:35:00,22.45,22.46,22.43,22.43,39834.0,20.7346,20.7439,20.7162,20.7162,39834.0
2018-03-26 15:40:00,22.43,22.43,22.41,22.42,125273.0,20.7162,20.7162,20.6977,20.7069,125273.0
2018-03-26 15:45:00,22.42,22.43,22.4,22.43,156910.0,20.7069,20.7162,20.6885,20.7162,156910.0
2018-03-26 15:50:00,22.42,22.42,22.41,22.42,209808.0,20.7069,20.7069,20.6977,20.7069,209808.0
2018-03-26 15:55:00,22.42,22.44,22.41,22.44,672106.0,20.7069,20.7254,20.6977,20.7254,672106.0
2018-03-27 09:30:00,22.1,22.18,22.08,22.11,279096.0,20.4114,20.4853,20.3929,20.4206,279096.0
2018-03-27 09:35:00,22.11,22.12,22.05,22.06,180044.0,20.4206,20.4299,20.3652,20.3744,180044.0
2018-03-27 09:40:00,22.06,22.07,22.02,22.07,142398.0,20.3744,20.3837,20.3375,20.3837,142398.0
2018-03-27 09:45:00,22.06,22.09,22.03,22.04,76849.0,20.3744,20.4022,20.3467,20.356,76849.0
2018-03-27 09:50:00,22.05,22.06,22.01,22.06,64713.0,20.3652,20.3744,20.3283,20.3744,64713.0
2018-03-27 09:55:00,22.07,22.08,22.06,22.07,71785.0,20.3837,20.3929,20.3744,20.3837,71785.0
2018-03-27 10:00:00,22.07,22.1,22.07,22.07,41854.0,20.3837,20.4114,20.3837,20.3837,41854.0
2018-03-27 10:05:00,22.07,22.13,22.07,22.13,80609.0,20.3837,20.4391,20.3837,20.4391,80609.0
2018-03-27 10:10:00,22.13,22.13,22.09,22.11,46541.0,20.4391,20.4391,20.4022,20.4206,46541.0
2018-03-27 10:15:00,22.1,22.12,22.09,22.09,74277.0,20.4114,20.4299,20.4022,20.4022,74277.0
2018-03-27 10:20:00,22.1,22.11,22.09,22.11,33139.0,20.4114,20.4206,20.4022,20.4206,33139.0
2018-03-27 10:25:00,22.11,22.11,22.08,22.08,60647.0,20.4206,20.4206,20.3929,20.3929,60647.0
2018-03-27 10:30:00,22.07,22.07,22.02,22.05,94379.0,20.3837,20.3837,20.3375,20.3652,94379.0
2018-03-27 10:35:00,22.05,22.09,22.05,22.06,32420.0,20.3652,20.4022,20.3652,20.3744,32420.0
2018-03-27 10:40:00,22.06,22.07,22.05,22.05,45433.0,20.3744,20.3837,20.3652,20.3652,45433.0
2018-03-27 10:45:00,22.05,22.05,22.01,22.03,46144.0,20.3652,20.3652,20.3283,20.3467,46144.0
2018-03-27 10:50:00,22.03,22.03,22.0,22.02,48798.0,20.3467,20.3467,20.319,20.3375,48798.0
2018-03-27 10:55:00,22.02,22.03,22.0,22.0,28004.0,20.3375,20.3467,20.319,20.319,28004.0
2018-03-27 11:00:00,22.0,22.03,21.99,21.99,89100.0,20.319,20.3467,20.3098,20.3098,89100.0
2018-03-27 11:05:00,21.99,21.99,21.96,21.98,97980.0,20.3098,20.3098,20.2821,20.3006,97980.0
2018-03-27 11:10:00,21.98,22.04,21.98,22.03,64427.0,20.3006,20.356,20.3006,20.3467,64427.0
2018-03-27 11:15:00,22.03,22.05,22.02,22.04,26911.0,20.3467,20.3652,20.3375,20.356,26911.0
2018-03-27 11:20:00,22.03,22.04,22.03,22.04,51708.0,20.3467,20.356,20.3467,20.356,51708.0
2018-03-27 11:25:00,22.04,22.05,22.02,22.03,42415.0,20.356,20.3652,20.3375,20.3467,42415.0
2018-03-27 11:30:00,22.03,22.06,22.03,22.06,52144.0,20.3467,20.3744,20.3467,20.3744,52144.0
2018-03-27 11:35:00,22.06,22.06,22.04,22.04,26900.0,20.3744,20.3744,20.356,20.356,26900.0
2018-03-27 11:40:00,22.05,22.06,22.05,22.06,12568.0,20.3652,20.3744,20.3652,20.3744,12568.0
2018-03-27 11:45:00,22.06,22.08,22.05,22.08,35906.0,20.3744,20.3929,20.3652,20.3929,35906.0
2018-03-27 11:50:00,22.09,22.11,22.09,22.11,42291.0,20.4022,20.4206,20.4022,20.4206,42291.0
2018-03-27 11:55:00,22.11,22.13,22.11,22.13,26425.0,20.4206,20.4391,20.4206,20.4391,26425.0
2018-03-27 12:00:00,22.14,22.14,22.12,22.14,19137.0,20.4483,20.4483,20.4299,20.4483,19137.0
2018-03-27 12:05:00,22.14,22.14,22.11,22.13,34245.0,20.4483,20.4483,20.4206,20.4391,34245.0
2018-03-27 12:10:00,22.14,22.19,22.14,22.19,41797.0,20.4483,20.4945,20.4483,20.4945,41797.0
2018-03-27 12:15:00,22.19,22.21,22.19,22.2,65037.0,20.4945,20.513,20.4945,20.5037,65037.0
2018-03-27 12:20:00,22.2,22.22,22.19,22.22,19454.0,20.5037,20.5222,20.4945,20.5222,19454.0
2018-03-27 12:25:00,22.21,22.22,22.2,22.21,122589.0,20.513,20.5222,20.5037,20.513,122589.0
2018-03-27 12:30:00,22.22,22.22,22.17,22.18,31130.0,20.5222,20.5222,20.476,20.4853,31130.0
2018-03-27 12:35:00,22.18,22.2,22.18,22.2,25545.0,20.4853,20.5037,20.4853,20.5037,25545.0
2018-03-27 12:40:00,22.2,22.25,22.2,22.23,39817.0,20.5037,20.5499,20.5037,20.5315,39817.0
2018-03-27 12:45:00,22.22,22.24,22.22,22.23,14690.0,20.5222,20.5407,20.5222,20.5315,14690.0
2018-03-27 12:50:00,22.23,22.26,22.23,22.26,47006.0,20.5315,20.5592,20.5315,20.5592,47006.0
2018-03-27 12:55:00,22.26,22.27,22.24,22.24,61078.0,20.5592,20.5684,20.5407,20.5407,61078.0
2018-03-27 13:00:00,22.24,22.25,22.22,22.24,30266.0,20.5407,20.5499,20.5222,20.5407,30266.0
2018-03-27 13:05:00,22.24,22.25,22.24,22.24,18104.0,20.5407,20.5499,20.5407,20.5407,18104.0
2018-03-27 13:10:00,22.24,22.24,22.2,22.22,110323.0,20.5407,20.5407,20.5037,20.5222,110323.0
2018-03-27 13:15:00,22.22,22.22,22.22,22.22,8600.0,20.5222,20.5222,20.5222,20.5222,8600.0
2018-03-27 13:20:00,22.22,22.24,22.2,22.2,91572.0,20.5222,20.5407,20.5037,20.5037,91572.0
2018-03-27 13:25:00,22.2,22.2,22.17,22.18,43493.0,20.5037,20.5037,20.476,20.4853,43493.0
2018-03-27 13:30:00,22.18,22.21,22.18,22.21,40398.0,20.4853,20.513,20.4853,20.513,40398.0
2018-03-27 13:35:00,22.2,22.23,22.2,22.23,25969.0,20.5037,20.5315,20.5037,20.5315,25969.0
2018-03-27 13:40:00,22.23,22.23,22.22,22.22,26008.0,20.5315,20.5315,20.5222,20.5222,26008.0
2018-03-27 13:45:00,22.21,22.21,22.21,22.21,3202.0,20.513,20.513,20.513,20.513,3202.0
2018-03-27 13:50:00,22.21,22.21,22.16,22.16,24558.0,20.513,20.513,20.4668,20.4668,24558.0
2018-03-27 13:55:00,22.17,22.18,22.17,22.18,14555.0,20.476,20.4853,20.476,20.4853,14555.0
2018-03-27 14:00:00,22.18,22.22,22.18,22.21,116136.0,20.4853,20.5222,20.4853,20.513,116136.0
2018-03-27 14:05:00,22.22,22.24,22.22,22.22,31278.0,20.5222,20.5407,20.5222,20.5222,31278.0
2018-03-27 14:10:00,22.22,22.22,22.19,22.19,32313.0,20.5222,20.5222,20.4945,20.4945,32313.0
2018-03-27 14:15:00,22.19,22.19,22.18,22.18,25906.0,20.4945,20.4945,20.4853,20.4853,25906.0
2018-03-27 14:20:00,22.2,22.2,22.19,22.2,18498.0,20.5037,20.5037,20.4945,20.5037,18498.0
2018-03-27 14:25:00,22.19,22.22,22.19,22.2,101898.0,20.4945,20.5222,20.4945,20.5037,101898.0
2018-03-27 14:30:00,22.2,22.22,22.19,22.22,25830.0,20.5037,20.5222,20.4945,20.5222,25830.0
2018-03-27 14:35:00,22.21,22.21,22.2,22.2,44655.0,20.513,20.513,20.5037,20.5037,44655.0
2018-03-27 14:40:00,22.21,22.22,22.21,22.21,8759.0,20.513,20.5222,20.513,20.513,8759.0
2018-03-27 14:45:00,22.2,22.2,22.17,22.17,58689.0,20.5037,20.5037,20.476,20.476,58689.0
2018-03-27 14:50:00,22.18,22.18,22.15,22.16,87017.0,20.4853,20.4853,20.4576,20.4668,87017.0
2018-03-27 14:55:00,22.16,22.17,22.14,22.14,53559.0,20.4668,20.476,20.4483,20.4483,53559.0
2018-03-27 15:00:00,22.13,22.14,22.1,22.12,71654.0,20.4391,20.4483,20.4114,20.4299,71654.0
2018-03-27 15:05:00,22.13,22.15,22.11,22.15,31662.0,20.4391,20.4576,20.4206,20.4576,31662.0
2018-03-27 15:10:00,22.16,22.19,22.16,22.19,26050.0,20.4668,20.4945,20.4668,20.4945,26050.0
2018-03-27 15:15:00,22.19,22.2,22.18,22.18,19225.0,20.4945,20.5037,20.4853,20.4853,19225.0
2018-03-27 15:20:00,22.18,22.18,22.13,22.13,65094.0,20.4853,20.4853,20.4391,20.4391,65094.0
2018-03-27 15:25:00,22.13,22.14,22.09,22.1,50254.0,20.4391,20.4483,20.4022,20.4114,50254.0
2018-03-27 15:30:00,22.1,22.11,22.09,22.1,70123.0,20.4114,20.4206,20.4022,20.4114,70123.0
2018-03-27 15:35:00,22.1,22.14,22.1,22.1,40556.0,20.4114,20.4483,20.4114,20.4114,40556.0
2018-03-27 15:40:00,22.1,22.11,22.08,22.08,82436.0,20.4114,20.4206,20.3929,20.3929,82436.0
2018-03-27 15:45:00,22.08,22.1,22.05,22.06,119032.0,20.3929,20.4114,20.3652,20.3744,119032.0
2018-03-27 15:50:00,22.07,22.09,22.07,22.08,134770.0,20.3837,20.4022,20.3837,20.3929,134770.0
2018-03-27 15:55:00,22.08,22.1,21.96,21.99,1766286.0,20.3929,20.4114,20.2821,20.3098,1766286.0
2018-03-28 09:30:00,21.87,21.89,21.82,21.82,260077.0,20.199,20.2174,20.1528,20.1528,260077.0
2018-03-28 09:35:00,21.83,21.88,21.81,21.84,150941.0,20.162,20.2082,20.1435,20.1713,150941.0
2018-03-28 09:40:00,21.82,21.83,21.75,21.75,141316.0,20.1528,20.162,20.0881,20.0881,141316.0
2018-03-28 09:45:00,21.75,21.77,21.74,21.75,51486.0,20.0881,20.1066,20.0789,20.0881,51486.0
2018-03-28 09:50:00,21.75,21.78,21.75,21.78,74862.0,20.0881,20.1158,20.0881,20.1158,74862.0
2018-03-28 09:55:00,21.77,21.77,21.74,21.76,58637.0,20.1066,20.1066,20.0789,20.0974,58637.0
2018-03-28 10:00:00,21.76,21.81,21.76,21.76,112624.0,20.0974,20.1435,20.0974,20.0974,112624.0
2018-03-28 10:05:00,21.75,21.83,21.75,21.83,53092.0,20.0881,20.162,20.0881,20.162,53092.0
2018-03-28 10:10:00,21.84,21.84,21.81,21.82,38066.0,20.1713,20.1713,20.1435,20.1528,38066.0
2018-03-28 10:15:00,21.82,21.82,21.77,21.78,57586.0,20.1528,20.1528,20.1066,20.1158,57586.0
2018-03-28 10:20:00,21.79,21.79,21.76,21.76,40963.0,20.1251,20.1251,20.0974,20.0974,40963.0
2018-03-28 10:25:00,21.76,21.76,21.74,21.75,53300.0,20.0974,20.0974,20.0789,20.0881,53300.0
2018-03-28 10:30:00,21.75,21.76,21.72,21.74,86392.0,20.0881,20.0974,20.0604,20.0789,86392.0
2018-03-28 10:35:00,21.73,21.75,21.72,21.72,70156.0,20.0697,20.0881,20.0604,20.0604,70156.0
2018-03-28 10:40:00,21.73,21.73,21.67,21.69,195790.0,20.0697,20.0697,20.0142,20.0327,195790.0
2018-03-28 10:45:00,21.68,21.68,21.66,21.66,64701.0,20.0235,20.0235,20.005,20.005,64701.0
2018-03-28 10:50:00,21.65,21.66,21.63,21.63,102697.0,19.9958,20.005,19.9773,19.9773,102697.0
2018-03-28 10:55:00,21.63,21.65,21.6,21.65,87434.0,19.9773,19.9958,19.9496,19.9958,87434.0
2018-03-28 11:00:00,21.65,21.67,21.64,21.66,155332.0,19.9958,20.0142,19.9865,20.005,155332.0
2018-03-28 11:05:00,21.66,21.69,21.65,21.65,22268.0,20.005,20.0327,19.9958,19.9958,22268.0
2018-03-28 11:10:00,21.64,21.64,21.63,21.63,63980.0,19.9865,19.9865,19.9773,19.9773,63980.0
2018-03-28 11:15:00,21.63,21.64,21.62,21.63,59603.0,19.9773,19.9865,19.9681,19.9773,59603.0
2018-03-28 11:20:00,21.62,21.62,21.59,21.62,63786.0,19.9681,19.9681,19.9404,19.9681,63786.0
2018-03-28 11:25:00,21.61,21.63,21.58,21.63,61842.0,19.9588,19.9773,19.9311,19.9773,61842.0
2018-03-28 11:30:00,21.62,21.62,21.59,21.6,60177.0,19.9681,19.9681,19.9404,19.9496,60177.0
2018-03-28 11:35:00,21.59,21.61,21.57,21.58,78802.0,19.9404,19.9588,19.9219,19.9311,78802.0
2018-03-28 11:40:00,21.58,21.59,21.57,21.59,59313.0,19.9311,19.9404,19.9219,19.9404,59313.0
2018-03-28 11:45:00,21.59,21.63,21.59,21.61,260849.0,19.9404,19.9773,19.9404,19.9588,260849.0
2018-03-28 11:50:00,21.61,21.61,21.59,21.59,41193.0,19.9588,19.9588,19.9404,19.9404,41193.0
2018-03-28 11:55:00,21.6,21.64,21.6,21.63,58790.0,19.9496,19.9865,19.9496,19.9773,58790.0
2018-03-28 12:00:00,21.63,21.63,21.58,21.58,85269.0,19.9773,19.9773,19.9311,19.9311,85269.0
2018-03-28 12:05:00,21.58,21.62,21.58,21.6,73932.0,19.9311,19.9681,19.9311,19.9496,73932.0
2018-03-28 12:10:00,21.61,21.65,21.59,21.59,99766.0,19.9588,19.9958,19.9404,19.9404,99766.0
2018-03-28 12:15:00,21.6,21.6,21.57,21.59,104915.0,19.9496,19.9496,19.9219,19.9404,104915.0
2018-03-28 12:20:00,21.59,21.64,21.58,21.64,103804.0,19.9404,19.9865,19.9311,19.9865,103804.0
2018-03-28 12:25:00,21.65,21.66,21.65,21.66,38355.0,19.9958,20.005,19.9958,20.005,38355.0
2018-03-28 12:30:00,21.66,21.68,21.66,21.67,61166.0,20.005,20.0235,20.005,20.0142,61166.0
2018-03-28 12:35:00,21.66,21.68,21.66,21.67,189544.0,20.005,20.0235,20.005,20.0142,189544.0
2018-03-28 12:40:00,21.67,21.71,21.67,21.67,109155.0,20.0142,20.0512,20.0142,20.0142,109155.0
2018-03-28 12:45:00,21.67,21.7,21.67,21.69,73683.0,20.0142,20.042,20.0142,20.0327,73683.0
2018-03-28 12:50:00,21.7,21.7,21.7,21.7,11100.0,20.042,20.042,20.042,20.042,11100.0
2018-03-28 12:55:00,21.69,21.69,21.67,21.69,59027.0,20.0327,20.0327,20.0142,20.0327,59027.0
2018-03-28 13:00:00,21.68,21.68,21.64,21.67,121781.0,20.0235,20.0235,19.9865,20.0142,121781.0
2018-03-28 13:05:00,21.67,21.68,21.67,21.67,37227.0,20.0142,20.0235,20.0142,20.0142,37227.0
2018-03-28 13:10:00,21.66,21.66,21.65,21.65,29577.0,20.005,20.005,19.9958,19.9958,29577.0
2018-03-28 13:15:00,21.64,21.65,21.64,21.64,60961.0,19.9865,19.9958,19.9865,19.9865,60961.0
2018-03-28 13:20:00,21.65,21.65,21.61,21.61,73505.0,19.9958,19.9958,19.9588,19.9588,73505.0
2018-03-28 13:25:00,21.62,21.62,21.6,21.6,42607.0,19.9681,19.9681,19.9496,19.9496,42607.0
2018-03-28 13:30:00,21.61,21.64,21.61,21.62,37957.0,19.9588,19.9865,19.9588,19.9681,37957.0
2018-03-28 13:35:00,21.62,21.63,21.61,21.63,38366.0,19.9681,19.9773,19.9588,19.9773,38366.0
2018-03-28 13:40:00,21.64,21.65,21.64,21.65,39466.0,19.9865,19.9958,19.9865,19.9958,39466.0
2018-03-28 13:45:00,21.64,21.65,21.63,21.63,75632.0,19.9865,19.9958,19.9773,19.9773,75632.0
2018-03-28 13:50:00,21.62,21.64,21.62,21.64,38037.0,19.9681,19.9865,19.9681,19.9865,38037.0
2018-03-28 13:55:00,21.64,21.66,21.64,21.66,17286.0,19.9865,20.005,19.9865,20.005,17286.0
2018-03-28 14:00:00,21.65,21.65,21.64,21.64,34600.0,19.9958,19.9958,19.9865,19.9865,34600.0
2018-03-28 14:05:00,21.64,21.64,21.63,21.64,36426.0,19.9865,19.9865,19.9773,19.9865,36426.0
2018-03-28 14:10:00,21.64,21.64,21.62,21.62,16657.0,19.9865,19.9865,19.9681,19.9681,16657.0
2018-03-28 14:15:00,21.63,21.64,21.59,21.6,52832.0,19.9773,19.9865,19.9404,19.9496,52832.0
2018-03-28 14:20:00,21.6,21.6,21.58,21.58,31177.0,19.9496,19.9496,19.9311,19.9311,31177.0
2018-03-28 14:25:00,21.58,21.61,21.58,21.61,45554.0,19.9311,19.9588,19.9311,19.9588,45554.0
2018-03-28 14:30:00,21.61,21.62,21.58,21.58,13048.0,19.9588,19.9681,19.9311,19.9311,13048.0
2018-03-28 14:35:00,21.58,21.6,21.58,21.59,63557.0,19.9311,19.9496,19.9311,19.9404,63557.0
2018-03-28 14:40:00,21.59,21.61,21.59,21.59,52311.0,19.9404,19.9588,19.9404,19.9404,52311.0
2018-03-28 14:45:00,21.59,21.6,21.58,21.6,48003.0,19.9404,19.9496,19.9311,19.9496,48003.0
2018-03-28 14:50:00,21.6,21.63,21.6,21.63,74045.0,19.9496,19.9773,19.9496,19.9773,74045.0
2018-03-28 14:55:00,21.63,21.66,21.63,21.65,119224.0,19.9773,20.005,19.9773,19.9958,119224.0
2018-03-28 15:00:00,21.64,21.68,21.64,21.66,103804.0,19.9865,20.0235,19.9865,20.005,103804.0
2018-03-28 15:05:00,21.66,21.66,21.63,21.64,81695.0,20.005,20.005,19.9773,19.9865,81695.0
2018-03-28 15:10:00,21.64,21.66,21.63,21.66,105328.0,19.9865,20.005,19.9773,20.005,105328.0
2018-03-28 15:15:00,21.66,21.66,21.63,21.65,117655.0,20.005,20.005,19.9773,19.9958,117655.0
2018-03-28 15:20:00,21.66,21.67,21.64,21.66,180051.0,20.005,20.0142,19.9865,20.005,180051.0
2018-03-28 15:25:00,21.66,21.67,21.65,21.66,96532.0,20.005,20.0142,19.9958,20.005,96532.0
2018-03-28 15:30:00,21.66,21.68,21.66,21.66,124353.0,20.005,20.0235,20.005,20.005,124353.0
2018-03-28 15:35:00,21.66,21.66,21.64,21.65,215355.0,20.005,20.005,19.9865,19.9958,215355.0
2018-03-28 15:40:00,21.64,21.65,21.64,21.64,117583.0,19.9865,19.9958,19.9865,19.9865,117583.0
2018-03-28 15:45:00,21.64,21.64,21.63,21.64,77100.0,19.9865,19.9865,19.9773,19.9865,77100.0
2018-03-28 15:50:00,21.64,21.66,21.64,21.64,142435.0,19.9865,20.005,19.9865,19.9865,142435.0
2018-03-28 15:55:00,21.65,21.68,21.65,21.66,744924.0,19.9958,20.0235,19.9958,20.005,744924.0
2018-03-29 09:30:00,21.64,21.71,21.64,21.7,170670.0,19.9865,20.0512,19.9865,20.042,170670.0
2018-03-29 09:35:00,21.7,21.78,21.7,21.75,135295.0,20.042,20.1158,20.042,20.0881,135295.0
2018-03-29 09:40:00,21.76,21.76,21.71,21.74,113545.0,20.0974,20.0974,20.0512,20.0789,113545.0
2018-03-29 09:45:00,21.74,21.74,21.7,21.73,62927.0,20.0789,20.0789,20.042,20.0697,62927.0
2018-03-29 09:50:00,21.72,21.77,21.71,21.75,47048.0,20.0604,20.1066,20.0512,20.0881,47048.0
2018-03-29 09:55:00,21.75,21.76,21.74,21.74,55554.0,20.0881,20.0974,20.0789,20.0789,55554.0
2018-03-29 10:00:00,21.75,21.78,21.74,21.77,57874.0,20.0881,20.1158,20.0789,20.1066,57874.0
2018-03-29 10:05:00,21.76,21.81,21.75,21.78,42736.0,20.0974,20.1435,20.0881,20.1158,42736.0
2018-03-29 10:10:00,21.78,21.82,21.78,21.81,29788.0,20.1158,20.1528,20.1158,20.1435,29788.0
2018-03-29 10:15:00,21.8,21.81,21.79,21.79,47921.0,20.1343,20.1435,20.1251,20.1251,47921.0
2018-03-29 10:20:00,21.78,21.83,21.78,21.83,44822.0,20.1158,20.162,20.1158,20.162,44822.0
2018-03-29 10:25:00,21.83,21.85,21.81,21.85,64002.0,20.162,20.1805,20.1435,20.1805,64002.0
2018-03-29 10:30:00,21.85,21.85,21.82,21.82,103967.0,20.1805,20.1805,20.1528,20.1528,103967.0
2018-03-29 10:35:00,21.82,21.84,21.8,21.82,45373.0,20.1528,20.1713,20.1343,20.1528,45373.0
2018-03-29 10:40:00,21.83,21.86,21.83,21.84,40605.0,20.162,20.1897,20.162,20.1713,40605.0
2018-03-29 10:45:00,21.83,21.83,21.8,21.8,30699.0,20.162,20.162,20.1343,20.1343,30699.0
2018-03-29 10:50:00,21.79,21.81,21.78,21.8,72826.0,20.1251,20.1435,20.1158,20.1343,72826.0
2018-03-29 10:55:00,21.79,21.79,21.74,21.75,91801.0,20.1251,20.1251,20.0789,20.0881,91801.0
2018-03-29 11:00:00,21.75,21.8,21.74,21.8,78185.0,20.0881,20.1343,20.0789,20.1343,78185.0
2018-03-29 11:05:00,21.79,21.79,21.77,21.78,47273.0,20.1251,20.1251,20.1066,20.1158,47273.0
2018-03-29 11:10:00,21.78,21.78,21.76,21.77,18480.0,20.1158,20.1158,20.0974,20.1066,18480.0
2018-03-29 11:15:00,21.78,21.82,21.78,21.79,50041.0,20.1158,20.1528,20.1158,20.1251,50041.0
2018-03-29 11:20:00,21.8,21.81,21.78,21.8,16162.0,20.1343,20.1435,20.1158,20.1343,16162.0
2018-03-29 11:25:00,21.79,21.79,21.77,21.77,8600.0,20.1251,20.1251,20.1066,20.1066,8600.0
2018-03-29 11:30:00,21.77,21.77,21.72,21.74,39993.0,20.1066,20.1066,20.0604,20.0789,39993.0
2018-03-29 11:35:00,21.74,21.74,21.72,21.73,27996.0,20.0789,20.0789,20.0604,20.0697,27996.0
2018-03-29 11:40:00,21.73,21.74,21.73,21.73,61658.0,20.0697,20.0789,20.0697,20.0697,61658.0
2018-03-29 11:45:00,21.72,21.73,21.71,21.72,53149.0,20.0604,20.0697,20.0512,20.0604,53149.0
2018-03-29 11:50:00,21.73,21.74,21.72,21.74,27649.0,20.0697,20.0789,20.0604,20.0789,27649.0
2018-03-29 11:55:00,21.73,21.8,21.73,21.8,52823.0,20.0697,20.1343,20.0697,20.1343,52823.0
2018-03-29 12:00:00,21.8,21.81,21.8,21.81,41276.0,20.1343,20.1435,20.1343,20.1435,41276.0
2018-03-29 12:05:00,21.82,21.82,21.8,21.8,30755.0,20.1528,20.1528,20.1343,20.1343,30755.0
2018-03-29 12:10:00,21.81,21.82,21.81,21.82,56933.0,20.1435,20.1528,20.1435,20.1528,56933.0
2018-03-29 12:15:00,21.82,21.83,21.82,21.83,5253.0,20.1528,20.162,20.1528,20.162,5253.0
2018-03-29 12:20:00,21.82,21.83,21.82,21.82,38824.0,20.1528,20.162,20.1528,20.1528,38824.0
2018-03-29 12:25:00,21.82,21.83,21.81,21.81,40908.0,20.1528,20.162,20.1435,20.1435,40908.0
2018-03-29 12:30:00,21.81,21.81,21.8,21.8,98864.0,20.1435,20.1435,20.1343,20.1343,98864.0
2018-03-29 12:35:00,21.8,21.8,21.8,21.8,33610.0,20.1343,20.1343,20.1343,20.1343,33610.0
2018-03-29 12:40:00,21.8,21.81,21.78,21.8,21303.0,20.1343,20.1435,20.1158,20.1343,21303.0
2018-03-29 12:45:00,21.8,21.8,21.79,21.79,2625.0,20.1343,20.1343,20.1251,20.1251,2625.0
2018-03-29 12:50:00,21.79,21.8,21.79,21.8,14677.0,20.1251,20.1343,20.1251,20.1343,14677.0
2018-03-29 12:55:00,21.8,21.82,21.8,21.82,49067.0,20.1343,20.1528,20.1343,20.1528,49067.0
2018-03-29 13:00:00,21.82,21.82,21.81,21.81,4500.0,20.1528,20.1528,20.1435,20.1435,4500.0
2018-03-29 13:05:00,21.81,21.81,21.79,21.79,18700.0,20.1435,20.1435,20.1251,20.1251,18700.0
2018-03-29 13:10:00,21.79,21.8,21.79,21.8,22303.0,20.1251,20.1343,20.1251,20.1343,22303.0
2018-03-29 13:15:00,21.81,21.82,21.8,21.81,7900.0,20.1435,20.1528,20.1343,20.1435,7900.0
2018-03-29 13:20:00,21.81,21.83,21.81,21.83,46716.0,20.1435,20.162,20.1435,20.162,46716.0
2018-03-29 13:25:00,21.83,21.84,21.83,21.83,14234.0,20.162,20.1713,20.162,20.162,14234.0
2018-03-29 13:30:00,21.84,21.84,21.82,21.82,25546.0,20.1713,20.1713,20.1528,20.1528,25546.0
2018-03-29 13:35:00,21.81,21.83,21.81,21.82,70660.0,20.1435,20.162,20.1435,20.1528,70660.0
2018-03-29 13:40:00,21.83,21.84,21.83,21.84,15400.0,20.162,20.1713,20.162,20.1713,15400.0
2018-03-29 13:45:00,21.84,21.86,21.84,21.86,22730.0,20.1713,20.1897,20.1713,20.1897,22730.0
2018-03-29 13:50:00,21.86,21.89,21.86,21.89,67451.0,20.1897,20.2174,20.1897,20.2174,67451.0
2018-03-29 13:55:00,21.89,21.89,21.86,21.86,42600.0,20.2174,20.2174,20.1897,20.1897,42600.0
2018-03-29 14:00:00,21.87,21.89,21.87,21.89,52960.0,20.199,20.2174,20.199,20.2174,52960.0
2018-03-29 14:05:00,21.89,21.92,21.89,21.92,36752.0,20.2174,20.2451,20.2174,20.2451,36752.0
2018-03-29 14:10:00,21.93,21.94,21.92,21.92,56925.0,20.2544,20.2636,20.2451,20.2451,56925.0
2018-03-29 14:15:00,21.92,21.92,21.9,21.91,55820.0,20.2451,20.2451,20.2267,20.2359,55820.0
2018-03-29 14:20:00,21.91,21.92,21.89,21.89,23564.0,20.2359,20.2451,20.2174,20.2174,23564.0
2018-03-29 14:25:00,21.89,21.9,21.87,21.89,33568.0,20.2174,20.2267,20.199,20.2174,33568.0
2018-03-29 14:30:00,21.9,21.91,21.89,21.9,20455.0,20.2267,20.2359,20.2174,20.2267,20455.0
2018-03-29 14:35:00,21.91,21.92,21.91,21.92,43464.0,20.2359,20.2451,20.2359,20.2451,43464.0
2018-03-29 14:40:00,21.92,21.92,21.91,21.92,32600.0,20.2451,20.2451,20.2359,20.2451,32600.0
2018-03-29 14:45:00,21.92,21.94,21.91,21.94,22736.0,20.2451,20.2636,20.2359,20.2636,22736.0
2018-03-29 14:50:00,21.94,21.94,21.92,21.92,63848.0,20.2636,20.2636,20.2451,20.2451,63848.0
2018-03-29 14:55:00,21.93,21.93,21.9,21.91,100541.0,20.2544,20.2544,20.2267,20.2359,100541.0
2018-03-29 15:00:00,21.91,21.93,21.91,21.92,34148.0,20.2359,20.2544,20.2359,20.2451,34148.0
2018-03-29 15:05:00,21.93,21.94,21.91,21.92,89610.0,20.2544,20.2636,20.2359,20.2451,89610.0
2018-03-29 15:10:00,21.92,21.93,21.92,21.92,51980.0,20.2451,20.2544,20.2451,20.2451,51980.0
2018-03-29 15:15:00,21.92,21.93,21.92,21.93,13508.0,20.2451,20.2544,20.2451,20.2544,13508.0
2018-03-29 15:20:00,21.93,21.93,21.92,21.93,21129.0,20.2544,20.2544,20.2451,20.2544,21129.0
2018-03-29 15:25:00,21.93,21.93,21.91,21.91,122619.0,20.2544,20.2544,20.2359,20.2359,122619.0
2018-03-29 15:30:00,21.91,21.91,21.86,21.87,60328.0,20.2359,20.2359,20.1897,20.199,60328.0
2018-03-29 15:35:00,21.88,21.9,21.86,21.9,143976.0,20.2082,20.2267,20.1897,20.2267,143976.0
2018-03-29 15:40:00,21.9,21.93,21.9,21.92,121230.0,20.2267,20.2544,20.2267,20.2451,121230.0
2018-03-29 15:45:00,21.93,21.95,21.93,21.94,69188.0,20.2544,20.2729,20.2544,20.2636,69188.0
2018-03-29 15:50:00,21.94,21.98,21.94,21.97,154163.0,20.2636,20.3006,20.2636,20.2913,154163.0
2018-03-29 15:55:00,21.97,21.99,21.94,21.97,534872.0,20.2913,20.3098,20.2636,20.2913,534872.0
2018-04-02 09:30:00,22.19,22.21,22.13,22.16,148393.0,20.4945,20.513,20.4391,20.4668,148393.0
2018-04-02 09:35:00,22.16,22.19,22.13,22.19,188375.0,20.4668,20.4945,20.4391,20.4945,188375.0
2018-04-02 09:40:00,22.2,22.23,22.2,22.21,198630.0,20.5037,20.5315,20.5037,20.513,198630.0
2018-04-02 09:45:00,22.21,22.21,22.13,22.16,157064.0,20.513,20.513,20.4391,20.4668,157064.0
2018-04-02 09:50:00,22.16,22.16,22.11,22.15,51378.0,20.4668,20.4668,20.4206,20.4576,51378.0
2018-04-02 09:55:00,22.15,22.19,22.15,22.19,232055.0,20.4576,20.4945,20.4576,20.4945,232055.0
2018-04-02 10:00:00,22.19,22.25,22.18,22.23,220612.0,20.4945,20.5499,20.4853,20.5315,220612.0
2018-04-02 10:05:00,22.23,22.25,22.23,22.23,71832.0,20.5315,20.5499,20.5315,20.5315,71832.0
2018-04-02 10:10:00,22.24,22.26,22.23,22.26,123086.0,20.5407,20.5592,20.5315,20.5592,123086.0
2018-04-02 10:15:00,22.26,22.33,22.26,22.3,228090.0,20.5592,20.6238,20.5592,20.5961,228090.0
2018-04-02 10:20:00,22.31,22.38,22.31,22.38,94914.0,20.6053,20.67,20.6053,20.67,94914.0
2018-04-02 10:25:00,22.38,22.39,22.36,22.38,37832.0,20.67,20.6792,20.6515,20.67,37832.0
2018-04-02 10:30:00,22.38,22.38,22.32,22.35,188218.0,20.67,20.67,20.6146,20.6423,188218.0
2018-04-02 10:35:00,22.34,22.36,22.33,22.34,95079.0,20.6331,20.6515,20.6238,20.6331,95079.0
2018-04-02 10:40:00,22.34,22.34,22.29,22.29,118946.0,20.6331,20.6331,20.5869,20.5869,118946.0
2018-04-02 10:45:00,22.29,22.3,22.25,22.3,74504.0,20.5869,20.5961,20.5499,20.5961,74504.0
2018-04-02 10:50:00,22.3,22.33,22.3,22.33,118988.0,20.5961,20.6238,20.5961,20.6238,118988.0
2018-04-02 10:55:00,22.33,22.36,22.32,22.32,61089.0,20.6238,20.6515,20.6146,20.6146,61089.0
2018-04-02 11:00:00,22.32,22.32,22.3,22.32,46389.0,20.6146,20.6146,20.5961,20.6146,46389.0
2018-04-02 11:05:00,22.31,22.36,22.31,22.36,113204.0,20.6053,20.6515,20.6053,20.6515,113204.0
2018-04-02 11:10:00,22.36,22.38,22.35,22.38,68386.0,20.6515,20.67,20.6423,20.67,68386.0
2018-04-02 11:15:00,22.37,22.37,22.35,22.35,47762.0,20.6608,20.6608,20.6423,20.6423,47762.0
2018-04-02 11:20:00,22.35,22.38,22.34,22.37,67349.0,20.6423,20.67,20.6331,20.6608,67349.0
2018-04-02 11:25:00,22.37,22.37,22.33,22.35,104555.0,20.6608,20.6608,20.6238,20.6423,104555.0
2018-04-02 11:30:00,22.35,22.35,22.32,22.32,72353.0,20.6423,20.6423,20.6146,20.6146,72353.0
2018-04-02 11:35:00,22.31,22.31,22.26,22.26,65475.0,20.6053,20.6053,20.5592,20.5592,65475.0
2018-04-02 11:40:00,22.25,22.29,22.25,22.29,64870.0,20.5499,20.5869,20.5499,20.5869,64870.0
2018-04-02 11:45:00,22.3,22.34,22.3,22.33,56618.0,20.5961,20.6331,20.5961,20.6238,56618.0
2018-04-02 11:50:00,22.33,22.33,22.28,22.28,35251.0,20.6238,20.6238,20.5776,20.5776,35251.0
2018-04-02 11:55:00,22.28,22.33,22.28,22.33,52100.0,20.5776,20.6238,20.5776,20.6238,52100.0
2018-04-02 12:00:00,22.33,22.36,22.32,22.35,46046.0,20.6238,20.6515,20.6146,20.6423,46046.0
2018-04-02 12:05:00,22.35,22.35,22.33,22.35,24285.0,20.6423,20.6423,20.6238,20.6423,24285.0
2018-04-02 12:10:00,22.35,22.35,22.33,22.34,24435.0,20.6423,20.6423,20.6238,20.6331,24435.0
2018-04-02 12:15:00,22.34,22.35,22.33,22.33,12225.0,20.6331,20.6423,20.6238,20.6238,12225.0
2018-04-02 12:20:00,22.33,22.33,22.32,22.32,13889.0,20.6238,20.6238,20.6146,20.6146,13889.0
2018-04-02 12:25:00,22.31,22.33,22.31,22.32,19300.0,20.6053,20.6238,20.6053,20.6146,19300.0
2018-04-02 12:30:00,22.32,22.33,22.31,22.32,31946.0,20.6146,20.6238,20.6053,20.6146,31946.0
2018-04-02 12:35:00,22.32,22.32,22.3,22.31,34100.0,20.6146,20.6146,20.5961,20.6053,34100.0
2018-04-02 12:40:00,22.32,22.34,22.32,22.34,18085.0,20.6146,20.6331,20.6146,20.6331,18085.0
2018-04-02 12:45:00,22.33,22.33,22.32,22.32,44878.0,20.6238,20.6238,20.6146,20.6146,44878.0
2018-04-02 12:50:00,22.33,22.34,22.33,22.34,16023.0,20.6238,20.6331,20.6238,20.6331,16023.0
2018-04-02 12:55:00,22.35,22.38,22.35,22.38,48125.0,20.6423,20.67,20.6423,20.67,48125.0
2018-04-02 13:00:00,22.38,22.38,22.36,22.38,31863.0,20.67,20.67,20.6515,20.67,31863.0
2018-04-02 13:05:00,22.38,22.39,22.37,22.39,8500.0,20.67,20.6792,20.6608,20.6792,8500.0
2018-04-02 13:10:00,22.39,22.4,22.37,22.37,48506.0,20.6792,20.6885,20.6608,20.6608,48506.0
2018-04-02 13:15:00,22.37,22.42,22.37,22.42,114950.0,20.6608,20.7069,20.6608,20.7069,114950.0
2018-04-02 13:20:00,22.42,22.44,22.42,22.43,23222.0,20.7069,20.7254,20.7069,20.7162,23222.0
2018-04-02 13:25:00,22.43,22.43,22.41,22.41,16561.0,20.7162,20.7162,20.6977,20.6977,16561.0
2018-04-02 13:30:00,22.41,22.41,22.39,22.41,22258.0,20.6977,20.6977,20.6792,20.6977,22258.0
2018-04-02 13:35:00,22.42,22.42,22.4,22.4,25692.0,20.7069,20.7069,20.6885,20.6885,25692.0
2018-04-02 13:40:00,22.41,22.42,22.41,22.42,17300.0,20.6977,20.7069,20.6977,20.7069,17300.0
2018-04-02 13:45:00,22.43,22.44,22.42,22.42,66200.0,20.7162,20.7254,20.7069,20.7069,66200.0
2018-04-02 13:50:00,22.42,22.42,22.39,22.41,104897.0,20.7069,20.7069,20.6792,20.6977,104897.0
2018-04-02 13:55:00,22.4,22.4,22.38,22.38,42513.0,20.6885,20.6885,20.67,20.67,42513.0
2018-04-02 14:00:00,22.38,22.38,22.35,22.35,68716.0,20.67,20.67,20.6423,20.6423,68716.0
2018-04-02 14:05:00,22.35,22.35,22.31,22.33,35907.0,20.6423,20.6423,20.6053,20.6238,35907.0
2018-04-02 14:10:00,22.33,22.33,22.32,22.33,24634.0,20.6238,20.6238,20.6146,20.6238,24634.0
2018-04-02 14:15:00,22.33,22.34,22.33,22.34,64617.0,20.6238,20.6331,20.6238,20.6331,64617.0
2018-04-02 14:20:00,22.34,22.34,22.33,22.33,1100.0,20.6331,20.6331,20.6238,20.6238,1100.0
2018-04-02 14:25:00,22.33,22.33,22.32,22.32,26218.0,20.6238,20.6238,20.6146,20.6146,26218.0
2018-04-02 14:30:00,22.32,22.34,22.32,22.34,41662.0,20.6146,20.6331,20.6146,20.6331,41662.0
2018-04-02 14:35:00,22.34,22.34,22.32,22.33,59166.0,20.6331,20.6331,20.6146,20.6238,59166.0
2018-04-02 14:40:00,22.33,22.33,22.33,22.33,10200.0,20.6238,20.6238,20.6238,20.6238,10200.0
2018-04-02 14:45:00,22.33,22.34,22.32,22.33,48700.0,20.6238,20.6331,20.6146,20.6238,48700.0
2018-04-02 14:50:00,22.33,22.33,22.31,22.31,87550.0,20.6238,20.6238,20.6053,20.6053,87550.0
2018-04-02 14:55:00,22.32,22.32,22.29,22.31,51322.0,20.6146,20.6146,20.5869,20.6053,51322.0
2018-04-02 15:00:00,22.32,22.32,22.28,22.28,131055.0,20.6146,20.6146,20.5776,20.5776,131055.0
2018-04-02 15:05:00,22.27,22.28,22.24,22.25,64889.0,20.5684,20.5776,20.5407,20.5499,64889.0
2018-04-02 15:10:00,22.25,22.25,22.23,22.25,72958.0,20.5499,20.5499,20.5315,20.5499,72958.0
2018-04-02 15:15:00,22.25,22.25,22.22,22.25,56508.0,20.5499,20.5499,20.5222,20.5499,56508.0
2018-04-02 15:20:00,22.25,22.25,22.21,22.21,48910.0,20.5499,20.5499,20.513,20.513,48910.0
2018-04-02 15:25:00,22.22,22.24,22.22,22.24,47150.0,20.5222,20.5407,20.5222,20.5407,47150.0
2018-04-02 15:30:00,22.24,22.25,22.24,22.24,80656.0,20.5407,20.5499,20.5407,20.5407,80656.0
2018-04-02 15:35:00,22.24,22.25,22.23,22.25,37434.0,20.5407,20.5499,20.5315,20.5499,37434.0
2018-04-02 15:40:00,22.24,22.25,22.22,22.23,187945.0,20.5407,20.5499,20.5222,20.5315,187945.0
2018-04-02 15:45:00,22.23,22.25,22.22,22.25,160671.0,20.5315,20.5499,20.5222,20.5499,160671.0
2018-04-02 15:50:00,22.26,22.26,22.21,22.23,163815.0,20.5592,20.5592,20.513,20.5315,163815.0
2018-04-02 15:55:00,22.23,22.25,22.21,22.23,288919.0,20.5315,20.5499,20.513,20.5315,288919.0
2018-04-03 09:30:00,22.03,22.1,22.01,22.04,135698.0,20.3467,20.4114,20.3283,20.356,135698.0
2018-04-03 09:35:00,22.03,22.03,21.99,21.99,94677.0,20.3467,20.3467,20.3098,20.3098,94677.0
2018-04-03 09:40:00,21.99,22.02,21.98,21.98,240165.0,20.3098,20.3375,20.3006,20.3006,240165.0
2018-04-03 09:45:00,21.98,22.02,21.95,22.02,219622.0,20.3006,20.3375,20.2729,20.3375,219622.0
2018-04-03 09:50:00,22.02,22.04,21.99,21.99,49543.0,20.3375,20.356,20.3098,20.3098,49543.0
2018-04-03 09:55:00,21.99,22.04,21.99,22.02,58330.0,20.3098,20.356,20.3098,20.3375,58330.0
2018-04-03 10:00:00,22.02,22.03,21.99,22.03,44620.0,20.3375,20.3467,20.3098,20.3467,44620.0
2018-04-03 10:05:00,22.03,22.03,21.98,21.99,21989.0,20.3467,20.3467,20.3006,20.3098,21989.0
2018-04-03 10:10:00,21.99,21.99,21.93,21.93,113320.0,20.3098,20.3098,20.2544,20.2544,113320.0
2018-04-03 10:15:00,21.94,21.96,21.91,21.93,64972.0,20.2636,20.2821,20.2359,20.2544,64972.0
2018-04-03 10:20:00,21.92,21.93,21.92,21.93,39543.0,20.2451,20.2544,20.2451,20.2544,39543.0
2018-04-03 10:25:00,21.91,21.93,21.91,21.92,35974.0,20.2359,20.2544,20.2359,20.2451,35974.0
2018-04-03 10:30:00,21.92,21.92,21.9,21.92,120474.0,20.2451,20.2451,20.2267,20.2451,120474.0
2018-04-03 10:35:00,21.91,21.92,21.9,21.9,35959.0,20.2359,20.2451,20.2267,20.2267,35959.0
2018-04-03 10:40:00,21.91,21.91,21.85,21.87,78774.0,20.2359,20.2359,20.1805,20.199,78774.0
2018-04-03 10:45:00,21.86,21.88,21.84,21.85,99336.0,20.1897,20.2082,20.1713,20.1805,99336.0
2018-04-03 10:50:00,21.85,21.89,21.83,21.88,93892.0,20.1805,20.2174,20.162,20.2082,93892.0
2018-04-03 10:55:00,21.88,21.89,21.88,21.89,14366.0,20.2082,20.2174,20.2082,20.2174,14366.0
2018-04-03 11:00:00,21.89,21.92,21.89,21.91,67230.0,20.2174,20.2451,20.2174,20.2359,67230.0
2018-04-03 11:05:00,21.91,21.95,21.91,21.95,37883.0,20.2359,20.2729,20.2359,20.2729,37883.0
2018-04-03 11:10:00,21.95,21.95,21.94,21.95,73368.0,20.2729,20.2729,20.2636,20.2729,73368.0
2018-04-03 11:15:00,21.95,21.96,21.94,21.95,52517.0,20.2729,20.2821,20.2636,20.2729,52517.0
2018-04-03 11:20:00,21.96,21.97,21.94,21.97,109179.0,20.2821,20.2913,20.2636,20.2913,109179.0
2018-04-03 11:25:00,21.98,22.0,21.98,21.98,42593.0,20.3006,20.319,20.3006,20.3006,42593.0
2018-04-03 11:30:00,21.98,22.06,21.98,22.04,127661.0,20.3006,20.3744,20.3006,20.356,127661.0
2018-04-03 11:35:00,22.03,22.05,22.01,22.03,154383.0,20.3467,20.3652,20.3283,20.3467,154383.0
2018-04-03 11:40:00,22.03,22.03,21.98,22.0,95820.0,20.3467,20.3467,20.3006,20.319,95820.0
2018-04-03 11:45:00,21.99,22.0,21.99,21.99,39182.0,20.3098,20.319,20.3098,20.3098,39182.0
2018-04-03 11:50:00,21.98,21.99,21.96,21.96,58799.0,20.3006,20.3098,20.2821,20.2821,58799.0
2018-04-03 11:55:00,21.96,21.98,21.96,21.97,14208.0,20.2821,20.3006,20.2821,20.2913,14208.0
2018-04-03 12:00:00,21.96,21.97,21.94,21.94,26079.0,20.2821,20.2913,20.2636,20.2636,26079.0
2018-04-03 12:05:00,21.95,21.96,21.94,21.95,42941.0,20.2729,20.2821,20.2636,20.2729,42941.0
2018-04-03 12:10:00,21.95,21.95,21.93,21.94,20553.0,20.2729,20.2729,20.2544,20.2636,20553.0
2018-04-03 12:15:00,21.94,21.98,21.94,21.98,27699.0,20.2636,20.3006,20.2636,20.3006,27699.0
2018-04-03 12:20:00,21.99,21.99,21.98,21.98,20581.0,20.3098,20.3098,20.3006,20.3006,20581.0
2018-04-03 12:25:00,21.98,22.03,21.98,22.02,47843.0,20.3006,20.3467,20.3006,20.3375,47843.0
2018-04-03 12:30:00,22.03,22.05,22.03,22.03,25379.0,20.3467,20.3652,20.3467,20.3467,25379.0
2018-04-03 12:35:00,22.03,22.03,22.01,22.02,27568.0,20.3467,20.3467,20.3283,20.3375,27568.0
2018-04-03 12:40:00,22.02,22.02,22.0,22.01,30896.0,20.3375,20.3375,20.319,20.3283,30896.0
2018-04-03 12:45:00,22.0,22.01,22.0,22.0,20907.0,20.319,20.3283,20.319,20.319,20907.0
2018-04-03 12:50:00,22.0,22.01,22.0,22.0,18737.0,20.319,20.3283,20.319,20.319,18737.0
2018-04-03 12:55:00,21.99,22.01,21.99,22.01,35311.0,20.3098,20.3283,20.3098,20.3283,35311.0
2018-04-03 13:00:00,22.01,22.03,22.01,22.03,18135.0,20.3283,20.3467,20.3283,20.3467,18135.0
2018-04-03 13:05:00,22.04,22.06,22.03,22.04,92917.0,20.356,20.3744,20.3467,20.356,92917.0
2018-04-03 13:10:00,22.03,22.07,22.03,22.04,51905.0,20.3467,20.3837,20.3467,20.356,51905.0
2018-04-03 13:15:00,22.05,22.06,22.05,22.06,21281.0,20.3652,20.3744,20.3652,20.3744,21281.0
2018-04-03 13:20:00,22.07,22.08,22.05,22.06,83222.0,20.3837,20.3929,20.3652,20.3744,83222.0
2018-04-03 13:25:00,22.05,22.06,22.03,22.04,75570.0,20.3652,20.3744,20.3467,20.356,75570.0
2018-04-03 13:30:00,22.04,22.05,22.02,22.02,17257.0,20.356,20.3652,20.3375,20.3375,17257.0
2018-04-03 13:35:00,22.02,22.02,22.01,22.02,28504.0,20.3375,20.3375,20.3283,20.3375,28504.0
2018-04-03 13:40:00,22.02,22.03,22.0,22.0,41102.0,20.3375,20.3467,20.319,20.319,41102.0
2018-04-03 13:45:00,22.0,22.0,21.97,21.98,59017.0,20.319,20.319,20.2913,20.3006,59017.0
2018-04-03 13:50:00,21.97,21.98,21.97,21.97,47213.0,20.2913,20.3006,20.2913,20.2913,47213.0
2018-04-03 13:55:00,21.98,21.99,21.97,21.97,30303.0,20.3006,20.3098,20.2913,20.2913,30303.0
2018-04-03 14:00:00,21.97,21.98,21.97,21.98,10450.0,20.2913,20.3006,20.2913,20.3006,10450.0
2018-04-03 14:05:00,21.98,21.99,21.97,21.98,35775.0,20.3006,20.3098,20.2913,20.3006,35775.0
2018-04-03 14:10:00,21.97,21.98,21.97,21.98,22968.0,20.2913,20.3006,20.2913,20.3006,22968.0
2018-04-03 14:15:00,21.97,21.98,21.96,21.98,25668.0,20.2913,20.3006,20.2821,20.3006,25668.0
2018-04-03 14:20:00,21.98,21.98,21.98,21.98,441.0,20.3006,20.3006,20.3006,20.3006,441.0
2018-04-03 14:25:00,21.97,21.97,21.93,21.94,32576.0,20.2913,20.2913,20.2544,20.2636,32576.0
2018-04-03 14:30:00,21.94,21.97,21.94,21.97,44873.0,20.2636,20.2913,20.2636,20.2913,44873.0
2018-04-03 14:35:00,21.96,21.98,21.96,21.97,71595.0,20.2821,20.3006,20.2821,20.2913,71595.0
2018-04-03 14:40:00,21.97,21.98,21.97,21.98,21523.0,20.2913,20.3006,20.2913,20.3006,21523.0
2018-04-03 14:45:00,21.98,21.98,21.96,21.96,26991.0,20.3006,20.3006,20.2821,20.2821,26991.0
2018-04-03 14:50:00,21.95,21.95,21.92,21.93,55377.0,20.2729,20.2729,20.2451,20.2544,55377.0
2018-04-03 14:55:00,21.93,21.93,21.91,21.92,43004.0,20.2544,20.2544,20.2359,20.2451,43004.0
2018-04-03 15:00:00,21.91,21.91,21.89,21.91,75948.0,20.2359,20.2359,20.2174,20.2359,75948.0
2018-04-03 15:05:00,21.91,21.93,21.9,21.93,99343.0,20.2359,20.2544,20.2267,20.2544,99343.0
2018-04-03 15:10:00,21.94,21.94,21.93,21.93,61550.0,20.2636,20.2636,20.2544,20.2544,61550.0
2018-04-03 15:15:00,21.93,21.93,21.92,21.93,34900.0,20.2544,20.2544,20.2451,20.2544,34900.0
2018-04-03 15:20:00,21.94,21.95,21.94,21.94,45238.0,20.2636,20.2729,20.2636,20.2636,45238.0
2018-04-03 15:25:00,21.94,21.94,21.91,21.92,47294.0,20.2636,20.2636,20.2359,20.2451,47294.0
2018-04-03 15:30:00,21.92,21.93,21.91,21.92,90142.0,20.2451,20.2544,20.2359,20.2451,90142.0
2018-04-03 15:35:00,21.92,21.93,21.91,21.91,58000.0,20.2451,20.2544,20.2359,20.2359,58000.0
2018-04-03 15:40:00,21.91,21.94,21.9,21.93,99108.0,20.2359,20.2636,20.2267,20.2544,99108.0
2018-04-03 15:45:00,21.93,21.93,21.92,21.92,77749.0,20.2544,20.2544,20.2451,20.2451,77749.0
2018-04-03 15:50:00,21.92,21.92,21.91,21.92,109138.0,20.2451,20.2451,20.2359,20.2451,109138.0
2018-04-03 15:55:00,21.92,21.94,21.91,21.92,595631.0,20.2451,20.2636,20.2359,20.2451,595631.0
2018-04-04 09:30:00,22.17,22.18,22.08,22.13,112350.0,20.476,20.4853,20.3929,20.4391,112350.0
2018-04-04 09:35:00,22.12,22.12,22.03,22.06,183609.0,20.4299,20.4299,20.3467,20.3744,183609.0
2018-04-04 09:40:00,22.05,22.07,22.01,22.06,96705.0,20.3652,20.3837,20.3283,20.3744,96705.0
2018-04-04 09:45:00,22.06,22.12,22.05,22.12,130580.0,20.3744,20.4299,20.3652,20.4299,130580.0
2018-04-04 09:50:00,22.11,22.12,22.06,22.11,79175.0,20.4206,20.4299,20.3744,20.4206,79175.0
2018-04-04 09:55:00,22.11,22.13,22.07,22.07,42891.0,20.4206,20.4391,20.3837,20.3837,42891.0
2018-04-04 10:00:00,22.07,22.09,22.02,22.05,161735.0,20.3837,20.4022,20.3375,20.3652,161735.0
2018-04-04 10:05:00,22.05,22.06,22.01,22.02,69409.0,20.3652,20.3744,20.3283,20.3375,69409.0
2018-04-04 10:10:00,22.03,22.07,22.01,22.03,113015.0,20.3467,20.3837,20.3283,20.3467,113015.0
2018-04-04 10:15:00,22.03,22.05,22.01,22.02,36500.0,20.3467,20.3652,20.3283,20.3375,36500.0
2018-04-04 10:20:00,22.02,22.03,22.0,22.02,69573.0,20.3375,20.3467,20.319,20.3375,69573.0
2018-04-04 10:25:00,22.04,22.06,22.04,22.06,38467.0,20.356,20.3744,20.356,20.3744,38467.0
2018-04-04 10:30:00,22.06,22.08,22.05,22.05,33855.0,20.3744,20.3929,20.3652,20.3652,33855.0
2018-04-04 10:35:00,22.05,22.05,22.01,22.02,45235.0,20.3652,20.3652,20.3283,20.3375,45235.0
2018-04-04 10:40:00,22.02,22.02,21.99,22.02,29747.0,20.3375,20.3375,20.3098,20.3375,29747.0
2018-04-04 10:45:00,21.99,22.0,21.91,21.92,82975.0,20.3098,20.319,20.2359,20.2451,82975.0
2018-04-04 10:50:00,21.91,21.92,21.87,21.88,52310.0,20.2359,20.2451,20.199,20.2082,52310.0
2018-04-04 10:55:00,21.87,21.92,21.86,21.92,90156.0,20.199,20.2451,20.1897,20.2451,90156.0
2018-04-04 11:00:00,21.92,21.93,21.92,21.93,54210.0,20.2451,20.2544,20.2451,20.2544,54210.0
2018-04-04 11:05:00,21.93,21.96,21.91,21.96,43286.0,20.2544,20.2821,20.2359,20.2821,43286.0
2018-04-04 11:10:00,21.95,21.95,21.91,21.91,42485.0,20.2729,20.2729,20.2359,20.2359,42485.0
2018-04-04 11:15:00,21.9,21.9,21.83,21.83,99189.0,20.2267,20.2267,20.162,20.162,99189.0
2018-04-04 11:20:00,21.83,21.88,21.83,21.88,105328.0,20.162,20.2082,20.162,20.2082,105328.0
2018-04-04 11:25:00,21.88,21.9,21.85,21.9,51338.0,20.2082,20.2267,20.1805,20.2267,51338.0
2018-04-04 11:30:00,21.89,21.89,21.88,21.89,33548.0,20.2174,20.2174,20.2082,20.2174,33548.0
2018-04-04 11:35:00,21.88,21.91,21.88,21.9,37764.0,20.2082,20.2359,20.2082,20.2267,37764.0
2018-04-04 11:40:00,21.89,21.92,21.88,21.92,63532.0,20.2174,20.2451,20.2082,20.2451,63532.0
2018-04-04 11:45:00,21.91,21.92,21.91,21.92,72501.0,20.2359,20.2451,20.2359,20.2451,72501.0
2018-04-04 11:50:00,21.92,21.92,21.89,21.9,37201.0,20.2451,20.2451,20.2174,20.2267,37201.0
2018-04-04 11:55:00,21.9,21.9,21.87,21.87,31896.0,20.2267,20.2267,20.199,20.199,31896.0
2018-04-04 12:00:00,21.88,21.9,21.86,21.9,99445.0,20.2082,20.2267,20.1897,20.2267,99445.0
2018-04-04 12:05:00,21.9,21.9,21.88,21.88,34194.0,20.2267,20.2267,20.2082,20.2082,34194.0
2018-04-04 12:10:00,21.88,21.89,21.87,21.87,39166.0,20.2082,20.2174,20.199,20.199,39166.0
2018-04-04 12:15:00,21.86,21.87,21.86,21.87,46999.0,20.1897,20.199,20.1897,20.199,46999.0
2018-04-04 12:20:00,21.87,21.87,21.85,21.85,10350.0,20.199,20.199,20.1805,20.1805,10350.0
2018-04-04 12:25:00,21.85,21.86,21.85,21.86,17792.0,20.1805,20.1897,20.1805,20.1897,17792.0
2018-04-04 12:30:00,21.88,21.88,21.87,21.88,5400.0,20.2082,20.2082,20.199,20.2082,5400.0
2018-04-04 12:35:00,21.88,21.89,21.88,21.89,6200.0,20.2082,20.2174,20.2082,20.2174,6200.0
2018-04-04 12:40:00,21.89,21.9,21.89,21.9,12206.0,20.2174,20.2267,20.2174,20.2267,12206.0
2018-04-04 12:45:00,21.9,21.91,21.9,21.9,14700.0,20.2267,20.2359,20.2267,20.2267,14700.0
2018-04-04 12:50:00,21.9,21.9,21.89,21.9,23600.0,20.2267,20.2267,20.2174,20.2267,23600.0
2018-04-04 12:55:00,21.92,21.92,21.91,21.91,12317.0,20.2451,20.2451,20.2359,20.2359,12317.0
2018-04-04 13:00:00,21.9,21.9,21.9,21.9,27971.0,20.2267,20.2267,20.2267,20.2267,27971.0
2018-04-04 13:05:00,21.89,21.89,21.88,21.88,11214.0,20.2174,20.2174,20.2082,20.2082,11214.0
2018-04-04 13:10:00,21.89,21.9,21.89,21.9,25050.0,20.2174,20.2267,20.2174,20.2267,25050.0
2018-04-04 13:15:00,21.89,21.89,21.88,21.88,20199.0,20.2174,20.2174,20.2082,20.2082,20199.0
2018-04-04 13:20:00,21.88,21.88,21.86,21.86,22910.0,20.2082,20.2082,20.1897,20.1897,22910.0
2018-04-04 13:25:00,21.87,21.87,21.85,21.86,47000.0,20.199,20.199,20.1805,20.1897,47000.0
2018-04-04 13:30:00,21.86,21.88,21.86,21.87,20203.0,20.1897,20.2082,20.1897,20.199,20203.0
2018-04-04 13:35:00,21.88,21.89,21.88,21.89,2300.0,20.2082,20.2174,20.2082,20.2174,2300.0
2018-04-04 13:40:00,21.88,21.88,21.87,21.88,26841.0,20.2082,20.2082,20.199,20.2082,26841.0
2018-04-04 13:45:00,21.88,21.89,21.86,21.88,38100.0,20.2082,20.2174,20.1897,20.2082,38100.0
2018-04-04 13:50:00,21.87,21.87,21.84,21.85,25424.0,20.199,20.199,20.1713,20.1805,25424.0
2018-04-04 13:55:00,21.84,21.84,21.83,21.84,28378.0,20.1713,20.1713,20.162,20.1713,28378.0
2018-04-04 14:00:00,21.84,21.84,21.82,21.84,7728.0,20.1713,20.1713,20.1528,20.1713,7728.0
2018-04-04 14:05:00,21.83,21.83,21.83,21.83,4848.0,20.162,20.162,20.162,20.162,4848.0
2018-04-04 14:10:00,21.84,21.84,21.83,21.83,33602.0,20.1713,20.1713,20.162,20.162,33602.0
2018-04-04 14:15:00,21.84,21.84,21.83,21.83,26435.0,20.1713,20.1713,20.162,20.162,26435.0
2018-04-04 14:20:00,21.83,21.85,21.83,21.84,10478.0,20.162,20.1805,20.162,20.1713,10478.0
2018-04-04 14:25:00,21.84,21.85,21.83,21.85,12153.0,20.1713,20.1805,20.162,20.1805,12153.0
2018-04-04 14:30:00,21.85,21.88,21.84,21.88,61451.0,20.1805,20.2082,20.1713,20.2082,61451.0
2018-04-04 14:35:00,21.87,21.87,21.86,21.87,19704.0,20.199,20.199,20.1897,20.199,19704.0
2018-04-04 14:40:00,21.88,21.9,21.88,21.9,12268.0,20.2082,20.2267,20.2082,20.2267,12268.0
2018-04-04 14:45:00,21.9,21.91,21.9,21.9,13797.0,20.2267,20.2359,20.2267,20.2267,13797.0
2018-04-04 14:50:00,21.9,21.91,21.9,21.91,22900.0,20.2267,20.2359,20.2267,20.2359,22900.0
2018-04-04 14:55:00,21.92,21.92,21.91,21.91,15519.0,20.2451,20.2451,20.2359,20.2359,15519.0
2018-04-04 15:00:00,21.9,21.91,21.9,21.91,9247.0,20.2267,20.2359,20.2267,20.2359,9247.0
2018-04-04 15:05:00,21.91,21.92,21.9,21.9,5300.0,20.2359,20.2451,20.2267,20.2267,5300.0
2018-04-04 15:10:00,21.9,21.91,21.9,21.91,14748.0,20.2267,20.2359,20.2267,20.2359,14748.0
2018-04-04 15:15:00,21.92,21.92,21.9,21.92,14020.0,20.2451,20.2451,20.2267,20.2451,14020.0
2018-04-04 15:20:00,21.92,21.93,21.92,21.93,11310.0,20.2451,20.2544,20.2451,20.2544,11310.0
2018-04-04 15:25:00,21.94,21.96,21.94,21.95,16437.0,20.2636,20.2821,20.2636,20.2729,16437.0
2018-04-04 15:30:00,21.95,21.98,21.95,21.98,83670.0,20.2729,20.3006,20.2729,20.3006,83670.0
2018-04-04 15:35:00,21.97,21.98,21.97,21.98,18470.0,20.2913,20.3006,20.2913,20.3006,18470.0
2018-04-04 15:40:00,21.97,21.97,21.92,21.92,102810.0,20.2913,20.2913,20.2451,20.2451,102810.0
2018-04-04 15:45:00,21.92,21.93,21.9,21.92,72190.0,20.2451,20.2544,20.2267,20.2451,72190.0
2018-04-04 15:50:00,21.92,21.93,21.91,21.93,84813.0,20.2451,20.2544,20.2359,20.2544,84813.0
2018-04-04 15:55:00,21.92,21.92,21.86,21.88,475331.0,20.2451,20.2451,20.1897,20.2082,475331.0
2018-04-05 09:30:00,21.71,21.81,21.68,21.81,117319.0,20.0512,20.1435,20.0235,20.1435,117319.0
2018-04-05 09:35:00,21.81,21.91,21.81,21.87,190108.0,20.1435,20.2359,20.1435,20.199,190108.0
2018-04-05 09:40:00,21.88,21.9,21.88,21.89,97178.0,20.2082,20.2267,20.2082,20.2174,97178.0
2018-04-05 09:45:00,21.89,21.94,21.89,21.92,76623.0,20.2174,20.2636,20.2174,20.2451,76623.0
2018-04-05 09:50:00,21.9,21.94,21.9,21.94,42469.0,20.2267,20.2636,20.2267,20.2636,42469.0
2018-04-05 09:55:00,21.93,21.93,21.89,21.9,62043.0,20.2544,20.2544,20.2174,20.2267,62043.0
2018-04-05 10:00:00,21.9,21.9,21.86,21.86,64378.0,20.2267,20.2267,20.1897,20.1897,64378.0
2018-04-05 10:05:00,21.86,21.86,21.84,21.85,78075.0,20.1897,20.1897,20.1713,20.1805,78075.0
2018-04-05 10:10:00,21.85,21.87,21.85,21.86,95836.0,20.1805,20.199,20.1805,20.1897,95836.0
2018-04-05 10:15:00,21.87,21.88,21.85,21.87,83508.0,20.199,20.2082,20.1805,20.199,83508.0
2018-04-05 10:20:00,21.88,21.91,21.87,21.89,29906.0,20.2082,20.2359,20.199,20.2174,29906.0
2018-04-05 10:25:00,21.89,21.89,21.85,21.87,36630.0,20.2174,20.2174,20.1805,20.199,36630.0
2018-04-05 10:30:00,21.87,21.87,21.86,21.86,39600.0,20.199,20.199,20.1897,20.1897,39600.0
2018-04-05 10:35:00,21.85,21.85,21.83,21.83,27292.0,20.1805,20.1805,20.162,20.162,27292.0
2018-04-05 10:40:00,21.83,21.83,21.82,21.82,28970.0,20.162,20.162,20.1528,20.1528,28970.0
2018-04-05 10:45:00,21.82,21.83,21.81,21.83,84025.0,20.1528,20.162,20.1435,20.162,84025.0
2018-04-05 10:50:00,21.83,21.84,21.81,21.82,21757.0,20.162,20.1713,20.1435,20.1528,21757.0
2018-04-05 10:55:00,21.83,21.83,21.8,21.8,29369.0,20.162,20.162,20.1343,20.1343,29369.0
2018-04-05 11:00:00,21.81,21.83,21.81,21.81,8318.0,20.1435,20.162,20.1435,20.1435,8318.0
2018-04-05 11:05:00,21.82,21.83,21.82,21.83,13927.0,20.1528,20.162,20.1528,20.162,13927.0
2018-04-05 11:10:00,21.83,21.85,21.83,21.85,7041.0,20.162,20.1805,20.162,20.1805,7041.0
2018-04-05 11:15:00,21.83,21.85,21.83,21.84,33771.0,20.162,20.1805,20.162,20.1713,33771.0
2018-04-05 11:20:00,21.83,21.83,21.79,21.79,48568.0,20.162,20.162,20.1251,20.1251,48568.0
2018-04-05 11:25:00,21.79,21.8,21.79,21.8,117306.0,20.1251,20.1343,20.1251,20.1343,117306.0
2018-04-05 11:30:00,21.79,21.8,21.78,21.78,74661.0,20.1251,20.1343,20.1158,20.1158,74661.0
2018-04-05 11:35:00,21.78,21.81,21.78,21.8,40241.0,20.1158,20.1435,20.1158,20.1343,40241.0
2018-04-05 11:40:00,21.8,21.82,21.8,21.82,32401.0,20.1343,20.1528,20.1343,20.1528,32401.0
2018-04-05 11:45:00,21.82,21.89,21.82,21.88,92431.0,20.1528,20.2174,20.1528,20.2082,92431.0
2018-04-05 11:50:00,21.88,21.89,21.88,21.88,28249.0,20.2082,20.2174,20.2082,20.2082,28249.0
2018-04-05 11:55:00,21.88,21.91,21.88,21.89,59622.0,20.2082,20.2359,20.2082,20.2174,59622.0
2018-04-05 12:00:00,21.9,21.9,21.87,21.88,45409.0,20.2267,20.2267,20.199,20.2082,45409.0
2018-04-05 12:05:00,21.89,21.89,21.88,21.88,38709.0,20.2174,20.2174,20.2082,20.2082,38709.0
2018-04-05 12:10:00,21.87,21.93,21.87,21.93,132367.0,20.199,20.2544,20.199,20.2544,132367.0
2018-04-05 12:15:00,21.93,21.94,21.92,21.92,15981.0,20.2544,20.2636,20.2451,20.2451,15981.0
2018-04-05 12:20:00,21.92,21.92,21.91,21.91,66019.0,20.2451,20.2451,20.2359,20.2359,66019.0
2018-04-05 12:25:00,21.91,21.92,21.91,21.92,54772.0,20.2359,20.2451,20.2359,20.2451,54772.0
2018-04-05 12:30:00,21.92,21.93,21.92,21.93,84433.0,20.2451,20.2544,20.2451,20.2544,84433.0
2018-04-05 12:35:00,21.94,21.94,21.93,21.93,44218.0,20.2636,20.2636,20.2544,20.2544,44218.0
2018-04-05 12:40:00,21.92,21.92,21.91,21.91,41332.0,20.2451,20.2451,20.2359,20.2359,41332.0
2018-04-05 12:45:00,21.92,21.92,21.91,21.92,28700.0,20.2451,20.2451,20.2359,20.2451,28700.0
2018-04-05 12:50:00,21.91,21.92,21.91,21.91,10602.0,20.2359,20.2451,20.2359,20.2359,10602.0
2018-04-05 12:55:00,21.9,21.92,21.9,21.92,58851.0,20.2267,20.2451,20.2267,20.2451,58851.0
2018-04-05 13:00:00,21.92,21.97,21.92,21.97,15973.0,20.2451,20.2913,20.2451,20.2913,15973.0
2018-04-05 13:05:00,21.97,21.97,21.96,21.97,24301.0,20.2913,20.2913,20.2821,20.2913,24301.0
2018-04-05 13:10:00,21.98,21.98,21.97,21.97,70269.0,20.3006,20.3006,20.2913,20.2913,70269.0
2018-04-05 13:15:00,21.98,21.98,21.95,21.95,31406.0,20.3006,20.3006,20.2729,20.2729,31406.0
2018-04-05 13:20:00,21.95,21.95,21.92,21.92,31169.0,20.2729,20.2729,20.2451,20.2451,31169.0
2018-04-05 13:25:00,21.93,21.93,21.92,21.92,33424.0,20.2544,20.2544,20.2451,20.2451,33424.0
2018-04-05 13:30:00,21.91,21.91,21.9,21.9,27880.0,20.2359,20.2359,20.2267,20.2267,27880.0
2018-04-05 13:35:00,21.9,21.91,21.9,21.9,13148.0,20.2267,20.2359,20.2267,20.2267,13148.0
2018-04-05 13:40:00,21.9,21.92,21.89,21.92,46290.0,20.2267,20.2451,20.2174,20.2451,46290.0
2018-04-05 13:45:00,21.91,21.91,21.9,21.9,9665.0,20.2359,20.2359,20.2267,20.2267,9665.0
2018-04-05 13:50:00,21.9,21.91,21.9,21.91,9209.0,20.2267,20.2359,20.2267,20.2359,9209.0
2018-04-05 13:55:00,21.9,21.9,21.89,21.9,25772.0,20.2267,20.2267,20.2174,20.2267,25772.0
2018-04-05 14:00:00,21.89,21.92,21.89,21.92,22342.0,20.2174,20.2451,20.2174,20.2451,22342.0
2018-04-05 14:05:00,21.92,21.92,21.92,21.92,114.0,20.2451,20.2451,20.2451,20.2451,114.0
2018-04-05 14:10:00,21.92,21.92,21.91,21.91,9700.0,20.2451,20.2451,20.2359,20.2359,9700.0
2018-04-05 14:15:00,21.91,21.91,21.9,21.9,22079.0,20.2359,20.2359,20.2267,20.2267,22079.0
2018-04-05 14:20:00,21.9,21.9,21.89,21.89,3208.0,20.2267,20.2267,20.2174,20.2174,3208.0
2018-04-05 14:25:00,21.89,21.9,21.89,21.89,14912.0,20.2174,20.2267,20.2174,20.2174,14912.0
2018-04-05 14:30:00,21.89,21.89,21.88,21.89,2105.0,20.2174,20.2174,20.2082,20.2174,2105.0
2018-04-05 14:35:00,21.89,21.9,21.89,21.89,12689.0,20.2174,20.2267,20.2174,20.2174,12689.0
2018-04-05 14:40:00,21.89,21.92,21.88,21.92,29759.0,20.2174,20.2451,20.2082,20.2451,29759.0
2018-04-05 14:45:00,21.92,21.92,21.92,21.92,26631.0,20.2451,20.2451,20.2451,20.2451,26631.0
2018-04-05 14:50:00,21.92,21.93,21.92,21.92,53554.0,20.2451,20.2544,20.2451,20.2451,53554.0
2018-04-05 14:55:00,21.92,21.92,21.92,21.92,700.0,20.2451,20.2451,20.2451,20.2451,700.0
2018-04-05 15:00:00,21.92,21.92,21.9,21.92,38071.0,20.2451,20.2451,20.2267,20.2451,38071.0
2018-04-05 15:05:00,21.91,21.91,21.91,21.91,32623.0,20.2359,20.2359,20.2359,20.2359,32623.0
2018-04-05 15:10:00,21.91,21.92,21.9,21.9,27519.0,20.2359,20.2451,20.2267,20.2267,27519.0
2018-04-05 15:15:00,21.9,21.91,21.9,21.91,23818.0,20.2267,20.2359,20.2267,20.2359,23818.0
2018-04-05 15:20:00,21.91,21.92,21.9,21.9,36319.0,20.2359,20.2451,20.2267,20.2267,36319.0
2018-04-05 15:25:00,21.89,21.9,21.89,21.9,16736.0,20.2174,20.2267,20.2174,20.2267,16736.0
2018-04-05 15:30:00,21.9,21.9,21.89,21.89,27593.0,20.2267,20.2267,20.2174,20.2174,27593.0
2018-04-05 15:35:00,21.89,21.92,21.89,21.91,60337.0,20.2174,20.2451,20.2174,20.2359,60337.0
2018-04-05 15:40:00,21.91,21.92,21.9,21.92,25221.0,20.2359,20.2451,20.2267,20.2451,25221.0
2018-04-05 15:45:00,21.92,21.92,21.91,21.92,46656.0,20.2451,20.2451,20.2359,20.2451,46656.0
2018-04-05 15:50:00,21.92,21.95,21.92,21.95,51203.0,20.2451,20.2729,20.2451,20.2729,51203.0
2018-04-05 15:55:00,21.95,21.97,21.94,21.97,434378.0,20.2729,20.2913,20.2636,20.2913,434378.0
2018-04-06 09:30:00,22.14,22.17,22.09,22.11,340958.0,20.4483,20.476,20.4022,20.4206,340958.0
2018-04-06 09:35:00,22.11,22.13,22.06,22.07,169343.0,20.4206,20.4391,20.3744,20.3837,169343.0
2018-04-06 09:40:00,22.08,22.15,22.08,22.14,148531.0,20.3929,20.4576,20.3929,20.4483,148531.0
2018-04-06 09:45:00,22.15,22.15,22.13,22.13,112905.0,20.4576,20.4576,20.4391,20.4391,112905.0
2018-04-06 09:50:00,22.12,22.12,22.07,22.09,137190.0,20.4299,20.4299,20.3837,20.4022,137190.0
2018-04-06 09:55:00,22.09,22.14,22.09,22.13,24111.0,20.4022,20.4483,20.4022,20.4391,24111.0
2018-04-06 10:00:00,22.14,22.16,22.11,22.12,63213.0,20.4483,20.4668,20.4206,20.4299,63213.0
2018-04-06 10:05:00,22.12,22.16,22.12,22.13,62010.0,20.4299,20.4668,20.4299,20.4391,62010.0
2018-04-06 10:10:00,22.12,22.16,22.12,22.14,79755.0,20.4299,20.4668,20.4299,20.4483,79755.0
2018-04-06 10:15:00,22.13,22.13,22.09,22.09,40200.0,20.4391,20.4391,20.4022,20.4022,40200.0
2018-04-06 10:20:00,22.1,22.1,22.08,22.09,34030.0,20.4114,20.4114,20.3929,20.4022,34030.0
2018-04-06 10:25:00,22.1,22.13,22.09,22.1,65095.0,20.4114,20.4391,20.4022,20.4114,65095.0
2018-04-06 10:30:00,22.1,22.16,22.1,22.16,36447.0,20.4114,20.4668,20.4114,20.4668,36447.0
2018-04-06 10:35:00,22.16,22.16,22.13,22.14,37330.0,20.4668,20.4668,20.4391,20.4483,37330.0
2018-04-06 10:40:00,22.14,22.18,22.14,22.15,20722.0,20.4483,20.4853,20.4483,20.4576,20722.0
2018-04-06 10:45:00,22.15,22.17,22.15,22.16,32341.0,20.4576,20.476,20.4576,20.4668,32341.0
2018-04-06 10:50:00,22.15,22.17,22.11,22.12,73577.0,20.4576,20.476,20.4206,20.4299,73577.0
2018-04-06 10:55:00,22.12,22.12,22.11,22.11,6131.0,20.4299,20.4299,20.4206,20.4206,6131.0
2018-04-06 11:00:00,22.13,22.14,22.12,22.13,87924.0,20.4391,20.4483,20.4299,20.4391,87924.0
2018-04-06 11:05:00,22.13,22.14,22.12,22.12,41542.0,20.4391,20.4483,20.4299,20.4299,41542.0
2018-04-06 11:10:00,22.12,22.12,22.07,22.07,43572.0,20.4299,20.4299,20.3837,20.3837,43572.0
2018-04-06 11:15:00,22.06,22.08,22.05,22.06,41987.0,20.3744,20.3929,20.3652,20.3744,41987.0
2018-04-06 11:20:00,22.07,22.08,22.04,22.05,47665.0,20.3837,20.3929,20.356,20.3652,47665.0
2018-04-06 11:25:00,22.05,22.07,22.03,22.05,32197.0,20.3652,20.3837,20.3467,20.3652,32197.0
2018-04-06 11:30:00,22.06,22.07,22.04,22.04,16982.0,20.3744,20.3837,20.356,20.356,16982.0
2018-04-06 11:35:00,22.04,22.06,22.03,22.05,33579.0,20.356,20.3744,20.3467,20.3652,33579.0
2018-04-06 11:40:00,22.06,22.11,22.05,22.11,57673.0,20.3744,20.4206,20.3652,20.4206,57673.0
2018-04-06 11:45:00,22.11,22.11,22.09,22.09,19303.0,20.4206,20.4206,20.4022,20.4022,19303.0
2018-04-06 11:50:00,22.09,22.09,22.08,22.09,8263.0,20.4022,20.4022,20.3929,20.4022,8263.0
2018-04-06 11:55:00,22.1,22.11,22.1,22.1,23114.0,20.4114,20.4206,20.4114,20.4114,23114.0
2018-04-06 12:00:00,22.09,22.09,22.08,22.09,21787.0,20.4022,20.4022,20.3929,20.4022,21787.0
2018-04-06 12:05:00,22.1,22.12,22.1,22.1,12128.0,20.4114,20.4299,20.4114,20.4114,12128.0
2018-04-06 12:10:00,22.09,22.1,22.09,22.09,10500.0,20.4022,20.4114,20.4022,20.4022,10500.0
2018-04-06 12:15:00,22.1,22.1,22.09,22.09,6400.0,20.4114,20.4114,20.4022,20.4022,6400.0
2018-04-06 12:20:00,22.1,22.1,22.08,22.1,33723.0,20.4114,20.4114,20.3929,20.4114,33723.0
2018-04-06 12:25:00,22.1,22.1,22.09,22.09,11392.0,20.4114,20.4114,20.4022,20.4022,11392.0
2018-04-06 12:30:00,22.08,22.1,22.08,22.09,3050.0,20.3929,20.4114,20.3929,20.4022,3050.0
2018-04-06 12:35:00,22.08,22.08,22.04,22.05,27823.0,20.3929,20.3929,20.356,20.3652,27823.0
2018-04-06 12:40:00,22.05,22.06,22.03,22.04,19273.0,20.3652,20.3744,20.3467,20.356,19273.0
2018-04-06 12:45:00,22.04,22.08,22.04,22.07,11402.0,20.356,20.3929,20.356,20.3837,11402.0
2018-04-06 12:50:00,22.08,22.13,22.08,22.11,284431.0,20.3929,20.4391,20.3929,20.4206,284431.0
2018-04-06 12:55:00,22.11,22.11,22.1,22.1,66656.0,20.4206,20.4206,20.4114,20.4114,66656.0
2018-04-06 13:00:00,22.09,22.1,22.09,22.09,83346.0,20.4022,20.4114,20.4022,20.4022,83346.0
2018-04-06 13:05:00,22.09,22.09,22.08,22.08,26100.0,20.4022,20.4022,20.3929,20.3929,26100.0
2018-04-06 13:10:00,22.08,22.09,22.08,22.09,5300.0,20.3929,20.4022,20.3929,20.4022,5300.0
2018-04-06 13:15:00,22.09,22.11,22.09,22.11,25500.0,20.4022,20.4206,20.4022,20.4206,25500.0
2018-04-06 13:20:00,22.11,22.16,22.11,22.15,89118.0,20.4206,20.4668,20.4206,20.4576,89118.0
2018-04-06 13:25:00,22.16,22.17,22.15,22.17,29316.0,20.4668,20.476,20.4576,20.476,29316.0
2018-04-06 13:30:00,22.17,22.17,22.14,22.15,86150.0,20.476,20.476,20.4483,20.4576,86150.0
2018-04-06 13:35:00,22.15,22.16,22.14,22.16,35247.0,20.4576,20.4668,20.4483,20.4668,35247.0
2018-04-06 13:40:00,22.16,22.16,22.13,22.15,62605.0,20.4668,20.4668,20.4391,20.4576,62605.0
2018-04-06 13:45:00,22.15,22.15,22.14,22.15,10894.0,20.4576,20.4576,20.4483,20.4576,10894.0
2018-04-06 13:50:00,22.15,22.15,22.13,22.13,8100.0,20.4576,20.4576,20.4391,20.4391,8100.0
2018-04-06 13:55:00,22.13,22.13,22.12,22.13,9452.0,20.4391,20.4391,20.4299,20.4391,9452.0
2018-04-06 14:00:00,22.13,22.13,22.1,22.11,22570.0,20.4391,20.4391,20.4114,20.4206,22570.0
2018-04-06 14:05:00,22.1,22.11,22.1,22.11,29073.0,20.4114,20.4206,20.4114,20.4206,29073.0
2018-04-06 14:10:00,22.11,22.13,22.11,22.13,61020.0,20.4206,20.4391,20.4206,20.4391,61020.0
2018-04-06 14:15:00,22.13,22.14,22.12,22.14,26450.0,20.4391,20.4483,20.4299,20.4483,26450.0
2018-04-06 14:20:00,22.15,22.15,22.12,22.13,58413.0,20.4576,20.4576,20.4299,20.4391,58413.0
2018-04-06 14:25:00,22.13,22.14,22.13,22.13,16700.0,20.4391,20.4483,20.4391,20.4391,16700.0
2018-04-06 14:30:00,22.13,22.13,22.08,22.08,239585.0,20.4391,20.4391,20.3929,20.3929,239585.0
2018-04-06 14:35:00,22.07,22.08,22.06,22.06,20583.0,20.3837,20.3929,20.3744,20.3744,20583.0
2018-04-06 14:40:00,22.06,22.07,22.05,22.06,13969.0,20.3744,20.3837,20.3652,20.3744,13969.0
2018-04-06 14:45:00,22.05,22.06,22.03,22.03,37920.0,20.3652,20.3744,20.3467,20.3467,37920.0
2018-04-06 14:50:00,22.03,22.06,22.03,22.05,45488.0,20.3467,20.3744,20.3467,20.3652,45488.0
2018-04-06 14:55:00,22.05,22.08,22.05,22.08,39135.0,20.3652,20.3929,20.3652,20.3929,39135.0
2018-04-06 15:00:00,22.08,22.09,22.08,22.09,10589.0,20.3929,20.4022,20.3929,20.4022,10589.0
2018-04-06 15:05:00,22.08,22.1,22.08,22.08,20940.0,20.3929,20.4114,20.3929,20.3929,20940.0
2018-04-06 15:10:00,22.08,22.08,22.06,22.07,6300.0,20.3929,20.3929,20.3744,20.3837,6300.0
2018-04-06 15:15:00,22.06,22.07,22.05,22.06,36825.0,20.3744,20.3837,20.3652,20.3744,36825.0
2018-04-06 15:20:00,22.07,22.09,22.07,22.09,10660.0,20.3837,20.4022,20.3837,20.4022,10660.0
2018-04-06 15:25:00,22.1,22.1,22.08,22.09,34779.0,20.4114,20.4114,20.3929,20.4022,34779.0
2018-04-06 15:30:00,22.09,22.1,22.09,22.1,34879.0,20.4022,20.4114,20.4022,20.4114,34879.0
2018-04-06 15:35:00,22.1,22.1,22.1,22.1,10552.0,20.4114,20.4114,20.4114,20.4114,10552.0
2018-04-06 15:40:00,22.11,22.14,22.11,22.14,102314.0,20.4206,20.4483,20.4206,20.4483,102314.0
2018-04-06 15:45:00,22.14,22.14,22.11,22.11,126247.0,20.4483,20.4483,20.4206,20.4206,126247.0
2018-04-06 15:50:00,22.11,22.12,22.11,22.11,25293.0,20.4206,20.4299,20.4206,20.4206,25293.0
2018-04-06 15:55:00,22.11,22.13,22.06,22.08,386125.0,20.4206,20.4391,20.3744,20.3929,386125.0
2018-04-09 09:30:00,22.1,22.1,21.99,21.99,467952.0,20.4114,20.4114,20.3098,20.3098,467952.0
2018-04-09 09:35:00,21.98,21.99,21.89,21.89,184342.0,20.3006,20.3098,20.2174,20.2174,184342.0
2018-04-09 09:40:00,21.9,21.92,21.86,21.86,137582.0,20.2267,20.2451,20.1897,20.1897,137582.0
2018-04-09 09:45:00,21.87,21.91,21.86,21.9,71067.0,20.199,20.2359,20.1897,20.2267,71067.0
2018-04-09 09:50:00,21.9,21.9,21.86,21.89,49111.0,20.2267,20.2267,20.1897,20.2174,49111.0
2018-04-09 09:55:00,21.89,21.97,21.88,21.93,235741.0,20.2174,20.2913,20.2082,20.2544,235741.0
2018-04-09 10:00:00,21.93,21.93,21.88,21.88,28730.0,20.2544,20.2544,20.2082,20.2082,28730.0
2018-04-09 10:05:00,21.88,21.89,21.87,21.88,66424.0,20.2082,20.2174,20.199,20.2082,66424.0
2018-04-09 10:10:00,21.88,21.88,21.84,21.86,47479.0,20.2082,20.2082,20.1713,20.1897,47479.0
2018-04-09 10:15:00,21.86,21.91,21.86,21.91,55851.0,20.1897,20.2359,20.1897,20.2359,55851.0
2018-04-09 10:20:00,21.92,21.92,21.9,21.91,58150.0,20.2451,20.2451,20.2267,20.2359,58150.0
2018-04-09 10:25:00,21.92,21.92,21.9,21.91,6186.0,20.2451,20.2451,20.2267,20.2359,6186.0
2018-04-09 10:30:00,21.91,21.92,21.9,21.92,31605.0,20.2359,20.2451,20.2267,20.2451,31605.0
2018-04-09 10:35:00,21.93,21.93,21.93,21.93,10786.0,20.2544,20.2544,20.2544,20.2544,10786.0
2018-04-09 10:40:00,21.93,21.97,21.93,21.97,17103.0,20.2544,20.2913,20.2544,20.2913,17103.0
2018-04-09 10:45:00,21.95,21.96,21.93,21.93,27398.0,20.2729,20.2821,20.2544,20.2544,27398.0
2018-04-09 10:50:00,21.93,21.93,21.91,21.91,38768.0,20.2544,20.2544,20.2359,20.2359,38768.0
2018-04-09 10:55:00,21.91,21.95,21.91,21.95,15735.0,20.2359,20.2729,20.2359,20.2729,15735.0
2018-04-09 11:00:00,21.94,22.0,21.94,22.0,39252.0,20.2636,20.319,20.2636,20.319,39252.0
2018-04-09 11:05:00,21.99,22.0,21.98,22.0,42383.0,20.3098,20.319,20.3006,20.319,42383.0
2018-04-09 11:10:00,22.0,22.03,22.0,22.03,106062.0,20.319,20.3467,20.319,20.3467,106062.0
2018-04-09 11:15:00,22.03,22.03,21.99,21.99,37341.0,20.3467,20.3467,20.3098,20.3098,37341.0
2018-04-09 11:20:00,22.0,22.03,22.0,22.03,37200.0,20.319,20.3467,20.319,20.3467,37200.0
2018-04-09 11:25:00,22.02,22.02,22.01,22.01,42646.0,20.3375,20.3375,20.3283,20.3283,42646.0
2018-04-09 11:30:00,22.01,22.01,21.99,21.99,27313.0,20.3283,20.3283,20.3098,20.3098,27313.0
2018-04-09 11:35:00,21.99,22.0,21.98,21.99,27470.0,20.3098,20.319,20.3006,20.3098,27470.0
2018-04-09 11:40:00,21.99,22.0,21.98,22.0,16204.0,20.3098,20.319,20.3006,20.319,16204.0
2018-04-09 11:45:00,22.0,22.01,22.0,22.0,7499.0,20.319,20.3283,20.319,20.319,7499.0
2018-04-09 11:50:00,22.01,22.03,22.01,22.01,11858.0,20.3283,20.3467,20.3283,20.3283,11858.0
2018-04-09 11:55:00,22.02,22.03,22.02,22.02,20081.0,20.3375,20.3467,20.3375,20.3375,20081.0
2018-04-09 12:00:00,22.02,22.03,22.01,22.01,22200.0,20.3375,20.3467,20.3283,20.3283,22200.0
2018-04-09 12:05:00,22.01,22.02,22.01,22.01,21324.0,20.3283,20.3375,20.3283,20.3283,21324.0
2018-04-09 12:10:00,22.02,22.02,22.01,22.01,9405.0,20.3375,20.3375,20.3283,20.3283,9405.0
2018-04-09 12:15:00,22.02,22.02,22.0,22.0,20905.0,20.3375,20.3375,20.319,20.319,20905.0
2018-04-09 12:20:00,22.01,22.03,22.01,22.03,22100.0,20.3283,20.3467,20.3283,20.3467,22100.0
2018-04-09 12:25:00,22.03,22.03,22.02,22.02,15290.0,20.3467,20.3467,20.3375,20.3375,15290.0
2018-04-09 12:30:00,22.03,22.03,22.03,22.03,3442.0,20.3467,20.3467,20.3467,20.3467,3442.0
2018-04-09 12:35:00,22.03,22.16,22.03,22.16,283279.0,20.3467,20.4668,20.3467,20.4668,283279.0
2018-04-09 12:40:00,22.16,22.19,22.16,22.17,146715.0,20.4668,20.4945,20.4668,20.476,146715.0
2018-04-09 12:45:00,22.17,22.19,22.17,22.18,16634.0,20.476,20.4945,20.476,20.4853,16634.0
2018-04-09 12:50:00,22.19,22.19,22.15,22.15,36046.0,20.4945,20.4945,20.4576,20.4576,36046.0
2018-04-09 12:55:00,22.15,22.15,22.12,22.13,37965.0,20.4576,20.4576,20.4299,20.4391,37965.0
2018-04-09 13:00:00,22.13,22.16,22.11,22.11,25217.0,20.4391,20.4668,20.4206,20.4206,25217.0
2018-04-09 13:05:00,22.12,22.14,22.12,22.13,24979.0,20.4299,20.4483,20.4299,20.4391,24979.0
2018-04-09 13:10:00,22.13,22.14,22.13,22.14,15168.0,20.4391,20.4483,20.4391,20.4483,15168.0
2018-04-09 13:15:00,22.14,22.14,22.14,22.14,8892.0,20.4483,20.4483,20.4483,20.4483,8892.0
2018-04-09 13:20:00,22.14,22.15,22.12,22.12,43073.0,20.4483,20.4576,20.4299,20.4299,43073.0
2018-04-09 13:25:00,22.11,22.12,22.1,22.11,56303.0,20.4206,20.4299,20.4114,20.4206,56303.0
2018-04-09 13:30:00,22.1,22.1,22.08,22.09,32326.0,20.4114,20.4114,20.3929,20.4022,32326.0
2018-04-09 13:35:00,22.09,22.1,22.09,22.1,26820.0,20.4022,20.4114,20.4022,20.4114,26820.0
2018-04-09 13:40:00,22.09,22.09,22.08,22.08,5571.0,20.4022,20.4022,20.3929,20.3929,5571.0
2018-04-09 13:45:00,22.08,22.08,22.06,22.06,12139.0,20.3929,20.3929,20.3744,20.3744,12139.0
2018-04-09 13:50:00,22.06,22.07,22.06,22.07,9800.0,20.3744,20.3837,20.3744,20.3837,9800.0
2018-04-09 13:55:00,22.07,22.07,22.03,22.04,29174.0,20.3837,20.3837,20.3467,20.356,29174.0
2018-04-09 14:00:00,22.03,22.06,22.03,22.05,41980.0,20.3467,20.3744,20.3467,20.3652,41980.0
2018-04-09 14:05:00,22.06,22.06,22.02,22.02,65848.0,20.3744,20.3744,20.3375,20.3375,65848.0
2018-04-09 14:10:00,22.01,22.03,22.01,22.03,33185.0,20.3283,20.3467,20.3283,20.3467,33185.0
2018-04-09 14:15:00,22.04,22.05,22.04,22.05,73005.0,20.356,20.3652,20.356,20.3652,73005.0
2018-04-09 14:20:00,22.04,22.04,22.03,22.04,11648.0,20.356,20.356,20.3467,20.356,11648.0
2018-04-09 14:25:00,22.05,22.06,22.05,22.06,56200.0,20.3652,20.3744,20.3652,20.3744,56200.0
2018-04-09 14:30:00,22.06,22.07,22.06,22.07,11570.0,20.3744,20.3837,20.3744,20.3837,11570.0
2018-04-09 14:35:00,22.06,22.07,22.06,22.07,20583.0,20.3744,20.3837,20.3744,20.3837,20583.0
2018-04-09 14:40:00,22.07,22.08,22.07,22.08,18231.0,20.3837,20.3929,20.3837,20.3929,18231.0
2018-04-09 14:45:00,22.08,22.09,22.08,22.09,56935.0,20.3929,20.4022,20.3929,20.4022,56935.0
2018-04-09 14:50:00,22.09,22.11,22.09,22.11,10384.0,20.4022,20.4206,20.4022,20.4206,10384.0
2018-04-09 14:55:00,22.11,22.12,22.1,22.1,25459.0,20.4206,20.4299,20.4114,20.4114,25459.0
2018-04-09 15:00:00,22.09,22.09,22.08,22.08,22500.0,20.4022,20.4022,20.3929,20.3929,22500.0
2018-04-09 15:05:00,22.08,22.08,22.06,22.07,15359.0,20.3929,20.3929,20.3744,20.3837,15359.0
2018-04-09 15:10:00,22.07,22.07,22.06,22.06,55487.0,20.3837,20.3837,20.3744,20.3744,55487.0
2018-04-09 15:15:00,22.06,22.07,22.06,22.06,21471.0,20.3744,20.3837,20.3744,20.3744,21471.0
2018-04-09 15:20:00,22.06,22.06,22.05,22.05,41100.0,20.3744,20.3744,20.3652,20.3652,41100.0
2018-04-09 15:25:00,22.05,22.05,22.04,22.05,22355.0,20.3652,20.3652,20.356,20.3652,22355.0
2018-04-09 15:30:00,22.05,22.05,22.03,22.03,24853.0,20.3652,20.3652,20.3467,20.3467,24853.0
2018-04-09 15:35:00,22.03,22.03,22.01,22.02,23979.0,20.3467,20.3467,20.3283,20.3375,23979.0
2018-04-09 15:40:00,22.01,22.01,21.99,21.99,20973.0,20.3283,20.3283,20.3098,20.3098,20973.0
2018-04-09 15:45:00,22.0,22.01,21.99,22.0,136909.0,20.319,20.3283,20.3098,20.319,136909.0
2018-04-09 15:50:00,22.0,22.0,22.0,22.0,22968.0,20.319,20.319,20.319,20.319,22968.0
2018-04-09 15:55:00,22.0,22.01,21.98,21.99,381622.0,20.319,20.3283,20.3006,20.3098,381622.0
2018-04-10 09:30:00,22.17,22.21,22.14,22.2,191986.0,20.476,20.513,20.4483,20.5037,191986.0
2018-04-10 09:35:00,22.19,22.19,22.17,22.18,89658.0,20.4945,20.4945,20.476,20.4853,89658.0
2018-04-10 09:40:00,22.19,22.22,22.19,22.2,142048.0,20.4945,20.5222,20.4945,20.5037,142048.0
2018-04-10 09:45:00,22.2,22.23,22.18,22.23,75709.0,20.5037,20.5315,20.4853,20.5315,75709.0
2018-04-10 09:50:00,22.23,22.23,22.17,22.18,34406.0,20.5315,20.5315,20.476,20.4853,34406.0
2018-04-10 09:55:00,22.19,22.19,22.16,22.19,57470.0,20.4945,20.4945,20.4668,20.4945,57470.0
2018-04-10 10:00:00,22.19,22.24,22.19,22.21,68512.0,20.4945,20.5407,20.4945,20.513,68512.0
2018-04-10 10:05:00,22.2,22.23,22.2,22.23,61997.0,20.5037,20.5315,20.5037,20.5315,61997.0
2018-04-10 10:10:00,22.23,22.24,22.22,22.23,65365.0,20.5315,20.5407,20.5222,20.5315,65365.0
2018-04-10 10:15:00,22.24,22.25,22.22,22.23,76262.0,20.5407,20.5499,20.5222,20.5315,76262.0
2018-04-10 10:20:00,22.23,22.23,22.21,22.22,76608.0,20.5315,20.5315,20.513,20.5222,76608.0
2018-04-10 10:25:00,22.22,22.23,22.21,22.22,67531.0,20.5222,20.5315,20.513,20.5222,67531.0
2018-04-10 10:30:00,22.23,22.23,22.19,22.19,154869.0,20.5315,20.5315,20.4945,20.4945,154869.0
2018-04-10 10:35:00,22.2,22.23,22.2,22.22,54477.0,20.5037,20.5315,20.5037,20.5222,54477.0
2018-04-10 10:40:00,22.23,22.24,22.22,22.22,67169.0,20.5315,20.5407,20.5222,20.5222,67169.0
2018-04-10 10:45:00,22.21,22.23,22.21,22.23,58036.0,20.513,20.5315,20.513,20.5315,58036.0
2018-04-10 10:50:00,22.24,22.25,22.23,22.24,63637.0,20.5407,20.5499,20.5315,20.5407,63637.0
2018-04-10 10:55:00,22.24,22.26,22.24,22.25,38228.0,20.5407,20.5592,20.5407,20.5499,38228.0
2018-04-10 11:00:00,22.26,22.26,22.25,22.25,49463.0,20.5592,20.5592,20.5499,20.5499,49463.0
2018-04-10 11:05:00,22.26,22.29,22.26,22.27,111484.0,20.5592,20.5869,20.5592,20.5684,111484.0
2018-04-10 11:10:00,22.28,22.28,22.25,22.26,66259.0,20.5776,20.5776,20.5499,20.5592,66259.0
2018-04-10 11:15:00,22.26,22.27,22.25,22.25,85882.0,20.5592,20.5684,20.5499,20.5499,85882.0
2018-04-10 11:20:00,22.25,22.25,22.22,22.23,39299.0,20.5499,20.5499,20.5222,20.5315,39299.0
2018-04-10 11:25:00,22.24,22.24,22.2,22.22,57127.0,20.5407,20.5407,20.5037,20.5222,57127.0
2018-04-10 11:30:00,22.22,22.24,22.22,22.23,16400.0,20.5222,20.5407,20.5222,20.5315,16400.0
2018-04-10 11:35:00,22.23,22.23,22.2,22.21,63847.0,20.5315,20.5315,20.5037,20.513,63847.0
2018-04-10 11:40:00,22.21,22.22,22.19,22.22,33400.0,20.513,20.5222,20.4945,20.5222,33400.0
2018-04-10 11:45:00,22.22,22.25,22.22,22.25,94543.0,20.5222,20.5499,20.5222,20.5499,94543.0
2018-04-10 11:50:00,22.25,22.29,22.25,22.27,97130.0,20.5499,20.5869,20.5499,20.5684,97130.0
2018-04-10 11:55:00,22.27,22.27,22.26,22.26,51769.0,20.5684,20.5684,20.5592,20.5592,51769.0
2018-04-10 12:00:00,22.26,22.27,22.25,22.26,83146.0,20.5592,20.5684,20.5499,20.5592,83146.0
2018-04-10 12:05:00,22.26,22.28,22.26,22.28,20240.0,20.5592,20.5776,20.5592,20.5776,20240.0
2018-04-10 12:10:00,22.28,22.28,22.26,22.26,36251.0,20.5776,20.5776,20.5592,20.5592,36251.0
2018-04-10 12:15:00,22.26,22.26,22.25,22.25,33000.0,20.5592,20.5592,20.5499,20.5499,33000.0
2018-04-10 12:20:00,22.26,22.28,22.26,22.28,36313.0,20.5592,20.5776,20.5592,20.5776,36313.0
2018-04-10 12:25:00,22.28,22.29,22.26,22.27,40835.0,20.5776,20.5869,20.5592,20.5684,40835.0
2018-04-10 12:30:00,22.27,22.27,22.25,22.25,26065.0,20.5684,20.5684,20.5499,20.5499,26065.0
2018-04-10 12:35:00,22.25,22.26,22.25,22.26,58088.0,20.5499,20.5592,20.5499,20.5592,58088.0
2018-04-10 12:40:00,22.27,22.28,22.27,22.28,13043.0,20.5684,20.5776,20.5684,20.5776,13043.0
2018-04-10 12:45:00,22.28,22.3,22.28,22.29,34917.0,20.5776,20.5961,20.5776,20.5869,34917.0
2018-04-10 12:50:00,22.28,22.29,22.28,22.28,17551.0,20.5776,20.5869,20.5776,20.5776,17551.0
2018-04-10 12:55:00,22.28,22.28,22.26,22.28,34703.0,20.5776,20.5776,20.5592,20.5776,34703.0
2018-04-10 13:00:00,22.28,22.28,22.26,22.27,27849.0,20.5776,20.5776,20.5592,20.5684,27849.0
2018-04-10 13:05:00,22.26,22.26,22.25,22.26,22268.0,20.5592,20.5592,20.5499,20.5592,22268.0
2018-04-10 13:10:00,22.25,22.27,22.25,22.27,14405.0,20.5499,20.5684,20.5499,20.5684,14405.0
2018-04-10 13:15:00,22.28,22.31,22.26,22.31,88657.0,20.5776,20.6053,20.5592,20.6053,88657.0
2018-04-10 13:20:00,22.3,22.33,22.3,22.33,144425.0,20.5961,20.6238,20.5961,20.6238,144425.0
2018-04-10 13:25:00,22.33,22.36,22.33,22.35,54085.0,20.6238,20.6515,20.6238,20.6423,54085.0
2018-04-10 13:30:00,22.34,22.34,22.32,22.32,96304.0,20.6331,20.6331,20.6146,20.6146,96304.0
2018-04-10 13:35:00,22.33,22.35,22.32,22.33,47726.0,20.6238,20.6423,20.6146,20.6238,47726.0
2018-04-10 13:40:00,22.34,22.34,22.33,22.33,8544.0,20.6331,20.6331,20.6238,20.6238,8544.0
2018-04-10 13:45:00,22.34,22.35,22.34,22.35,18355.0,20.6331,20.6423,20.6331,20.6423,18355.0
2018-04-10 13:50:00,22.34,22.35,22.32,22.35,35755.0,20.6331,20.6423,20.6146,20.6423,35755.0
2018-04-10 13:55:00,22.35,22.36,22.33,22.33,81350.0,20.6423,20.6515,20.6238,20.6238,81350.0
2018-04-10 14:00:00,22.33,22.34,22.32,22.34,12749.0,20.6238,20.6331,20.6146,20.6331,12749.0
2018-04-10 14:05:00,22.34,22.34,22.32,22.34,51255.0,20.6331,20.6331,20.6146,20.6331,51255.0
2018-04-10 14:10:00,22.34,22.34,22.32,22.34,42307.0,20.6331,20.6331,20.6146,20.6331,42307.0
2018-04-10 14:15:00,22.33,22.34,22.32,22.34,37208.0,20.6238,20.6331,20.6146,20.6331,37208.0
2018-04-10 14:20:00,22.35,22.35,22.34,22.34,20260.0,20.6423,20.6423,20.6331,20.6331,20260.0
2018-04-10 14:25:00,22.34,22.36,22.34,22.35,17865.0,20.6331,20.6515,20.6331,20.6423,17865.0
2018-04-10 14:30:00,22.35,22.38,22.34,22.38,52724.0,20.6423,20.67,20.6331,20.67,52724.0
2018-04-10 14:35:00,22.38,22.39,22.36,22.39,58014.0,20.67,20.6792,20.6515,20.6792,58014.0
2018-04-10 14:40:00,22.39,22.4,22.38,22.39,31800.0,20.6792,20.6885,20.67,20.6792,31800.0
2018-04-10 14:45:00,22.38,22.38,22.36,22.36,30853.0,20.67,20.67,20.6515,20.6515,30853.0
2018-04-10 14:50:00,22.36,22.38,22.35,22.37,18887.0,20.6515,20.67,20.6423,20.6608,18887.0
2018-04-10 14:55:00,22.37,22.39,22.36,22.39,19240.0,20.6608,20.6792,20.6515,20.6792,19240.0
2018-04-10 15:00:00,22.39,22.39,22.34,22.35,51371.0,20.6792,20.6792,20.6331,20.6423,51371.0
2018-04-10 15:05:00,22.35,22.36,22.34,22.36,56854.0,20.6423,20.6515,20.6331,20.6515,56854.0
2018-04-10 15:10:00,22.36,22.36,22.31,22.32,42249.0,20.6515,20.6515,20.6053,20.6146,42249.0
2018-04-10 15:15:00,22.33,22.33,22.32,22.33,30194.0,20.6238,20.6238,20.6146,20.6238,30194.0
2018-04-10 15:20:00,22.33,22.34,22.32,22.33,37299.0,20.6238,20.6331,20.6146,20.6238,37299.0
2018-04-10 15:25:00,22.33,22.33,22.28,22.3,114175.0,20.6238,20.6238,20.5776,20.5961,114175.0
2018-04-10 15:30:00,22.3,22.3,22.28,22.28,67731.0,20.5961,20.5961,20.5776,20.5776,67731.0
2018-04-10 15:35:00,22.28,22.32,22.28,22.32,73988.0,20.5776,20.6146,20.5776,20.6146,73988.0
2018-04-10 15:40:00,22.31,22.32,22.3,22.31,41738.0,20.6053,20.6146,20.5961,20.6053,41738.0
2018-04-10 15:45:00,22.3,22.3,22.28,22.29,112944.0,20.5961,20.5961,20.5776,20.5869,112944.0
2018-04-10 15:50:00,22.3,22.3,22.28,22.28,143017.0,20.5961,20.5961,20.5776,20.5776,143017.0
2018-04-10 15:55:00,22.28,22.28,22.25,22.26,301384.0,20.5776,20.5776,20.5499,20.5592,301384.0
2018-04-11 09:30:00,22.47,22.61,22.46,22.57,311292.0,20.7531,20.8824,20.7439,20.8455,311292.0
2018-04-11 09:35:00,22.57,22.65,22.57,22.64,260795.0,20.8455,20.9194,20.8455,20.9101,260795.0
2018-04-11 09:40:00,22.64,22.7,22.61,22.7,177173.0,20.9101,20.9655,20.8824,20.9655,177173.0
2018-04-11 09:45:00,22.7,22.78,22.7,22.77,182908.0,20.9655,21.0394,20.9655,21.0302,182908.0
2018-04-11 09:50:00,22.77,22.83,22.75,22.77,527710.0,21.0302,21.0856,21.0117,21.0302,527710.0
2018-04-11 09:55:00,22.77,22.77,22.68,22.73,496012.0,21.0302,21.0302,20.9471,20.9933,496012.0
2018-04-11 10:00:00,22.73,22.73,22.67,22.72,341297.0,20.9933,20.9933,20.9378,20.984,341297.0
2018-04-11 10:05:00,22.72,22.79,22.71,22.78,966032.0,20.984,21.0487,20.9748,21.0394,966032.0
2018-04-11 10:10:00,22.79,22.83,22.78,22.83,417964.0,21.0487,21.0856,21.0394,21.0856,417964.0
2018-04-11 10:15:00,22.83,22.84,22.79,22.79,164387.0,21.0856,21.0948,21.0487,21.0487,164387.0
2018-04-11 10:20:00,22.78,22.8,22.76,22.77,138069.0,21.0394,21.0579,21.021,21.0302,138069.0
2018-04-11 10:25:00,22.77,22.78,22.75,22.77,154022.0,21.0302,21.0394,21.0117,21.0302,154022.0
2018-04-11 10:30:00,22.77,22.78,22.72,22.78,120814.0,21.0302,21.0394,20.984,21.0394,120814.0
2018-04-11 10:35:00,22.77,22.79,22.76,22.79,205043.0,21.0302,21.0487,21.021,21.0487,205043.0
2018-04-11 10:40:00,22.78,22.8,22.77,22.79,163405.0,21.0394,21.0579,21.0302,21.0487,163405.0
2018-04-11 10:45:00,22.79,22.83,22.79,22.82,175282.0,21.0487,21.0856,21.0487,21.0764,175282.0
2018-04-11 10:50:00,22.82,22.91,22.8,22.91,326652.0,21.0764,21.1595,21.0579,21.1595,326652.0
2018-04-11 10:55:00,22.91,22.94,22.89,22.92,187674.0,21.1595,21.1872,21.141,21.1687,187674.0
2018-04-11 11:00:00,22.92,22.96,22.91,22.95,306459.0,21.1687,21.2057,21.1595,21.1964,306459.0
2018-04-11 11:05:00,22.95,23.0,22.95,23.0,119604.0,21.1964,21.2426,21.1964,21.2426,119604.0
2018-04-11 11:10:00,23.0,23.0,22.93,22.93,108823.0,21.2426,21.2426,21.178,21.178,108823.0
2018-04-11 11:15:00,22.92,22.99,22.92,22.97,338726.0,21.1687,21.2334,21.1687,21.2149,338726.0
2018-04-11 11:20:00,22.97,22.99,22.95,22.97,189197.0,21.2149,21.2334,21.1964,21.2149,189197.0
2018-04-11 11:25:00,22.96,23.04,22.96,23.02,339935.0,21.2057,21.2796,21.2057,21.2611,339935.0
2018-04-11 11:30:00,23.02,23.02,23.01,23.01,82840.0,21.2611,21.2611,21.2519,21.2519,82840.0
2018-04-11 11:35:00,23.01,23.04,22.98,23.04,192520.0,21.2519,21.2796,21.2242,21.2796,192520.0
2018-04-11 11:40:00,23.04,23.04,23.0,23.01,170741.0,21.2796,21.2796,21.2426,21.2519,170741.0
2018-04-11 11:45:00,23.01,23.01,22.97,22.99,115779.0,21.2519,21.2519,21.2149,21.2334,115779.0
2018-04-11 11:50:00,23.0,23.0,22.92,22.92,84965.0,21.2426,21.2426,21.1687,21.1687,84965.0
2018-04-11 11:55:00,22.93,22.94,22.91,22.92,132624.0,21.178,21.1872,21.1595,21.1687,132624.0
2018-04-11 12:00:00,22.92,22.95,22.91,22.92,76482.0,21.1687,21.1964,21.1595,21.1687,76482.0
2018-04-11 12:05:00,22.93,22.97,22.93,22.97,27895.0,21.178,21.2149,21.178,21.2149,27895.0
2018-04-11 12:10:00,22.97,22.99,22.97,22.99,45410.0,21.2149,21.2334,21.2149,21.2334,45410.0
2018-04-11 12:15:00,22.99,22.99,22.84,22.85,226353.0,21.2334,21.2334,21.0948,21.1041,226353.0
2018-04-11 12:20:00,22.84,22.87,22.81,22.87,190631.0,21.0948,21.1226,21.0671,21.1226,190631.0
2018-04-11 12:25:00,22.86,22.88,22.85,22.86,43740.0,21.1133,21.1318,21.1041,21.1133,43740.0
2018-04-11 12:30:00,22.87,22.89,22.86,22.87,66825.0,21.1226,21.141,21.1133,21.1226,66825.0
2018-04-11 12:35:00,22.86,22.89,22.86,22.89,29013.0,21.1133,21.141,21.1133,21.141,29013.0
2018-04-11 12:40:00,22.89,22.9,22.89,22.9,68140.0,21.141,21.1503,21.141,21.1503,68140.0
2018-04-11 12:45:00,22.9,22.92,22.88,22.92,21807.0,21.1503,21.1687,21.1318,21.1687,21807.0
2018-04-11 12:50:00,22.91,22.91,22.89,22.9,78700.0,21.1595,21.1595,21.141,21.1503,78700.0
2018-04-11 12:55:00,22.89,22.89,22.87,22.87,23320.0,21.141,21.141,21.1226,21.1226,23320.0
2018-04-11 13:00:00,22.88,22.89,22.81,22.82,109183.0,21.1318,21.141,21.0671,21.0764,109183.0
2018-04-11 13:05:00,22.82,22.83,22.81,22.83,73339.0,21.0764,21.0856,21.0671,21.0856,73339.0
2018-04-11 13:10:00,22.82,22.83,22.8,22.8,58722.0,21.0764,21.0856,21.0579,21.0579,58722.0
2018-04-11 13:15:00,22.81,22.81,22.74,22.78,187061.0,21.0671,21.0671,21.0025,21.0394,187061.0
2018-04-11 13:20:00,22.78,22.79,22.77,22.77,25515.0,21.0394,21.0487,21.0302,21.0302,25515.0
2018-04-11 13:25:00,22.78,22.82,22.78,22.82,31633.0,21.0394,21.0764,21.0394,21.0764,31633.0
2018-04-11 13:30:00,22.83,22.85,22.83,22.84,123666.0,21.0856,21.1041,21.0856,21.0948,123666.0
2018-04-11 13:35:00,22.83,22.84,22.82,22.83,51490.0,21.0856,21.0948,21.0764,21.0856,51490.0
2018-04-11 13:40:00,22.83,22.83,22.82,22.82,10483.0,21.0856,21.0856,21.0764,21.0764,10483.0
2018-04-11 13:45:00,22.82,22.83,22.8,22.8,54639.0,21.0764,21.0856,21.0579,21.0579,54639.0
2018-04-11 13:50:00,22.81,22.81,22.78,22.8,30658.0,21.0671,21.0671,21.0394,21.0579,30658.0
2018-04-11 13:55:00,22.8,22.85,22.8,22.84,59938.0,21.0579,21.1041,21.0579,21.0948,59938.0
2018-04-11 14:00:00,22.85,22.88,22.74,22.77,163476.0,21.1041,21.1318,21.0025,21.0302,163476.0
2018-04-11 14:05:00,22.77,22.79,22.67,22.71,229831.0,21.0302,21.0487,20.9378,20.9748,229831.0
2018-04-11 14:10:00,22.71,22.71,22.61,22.64,134405.0,20.9748,20.9748,20.8824,20.9101,134405.0
2018-04-11 14:15:00,22.64,22.69,22.6,22.69,165673.0,20.9101,20.9563,20.8732,20.9563,165673.0
2018-04-11 14:20:00,22.69,22.73,22.68,22.72,66010.0,20.9563,20.9933,20.9471,20.984,66010.0
2018-04-11 14:25:00,22.73,22.73,22.7,22.73,56777.0,20.9933,20.9933,20.9655,20.9933,56777.0
2018-04-11 14:30:00,22.72,22.74,22.71,22.71,24543.0,20.984,21.0025,20.9748,20.9748,24543.0
2018-04-11 14:35:00,22.72,22.72,22.71,22.72,16730.0,20.984,20.984,20.9748,20.984,16730.0
2018-04-11 14:40:00,22.71,22.73,22.7,22.73,32649.0,20.9748,20.9933,20.9655,20.9933,32649.0
2018-04-11 14:45:00,22.74,22.75,22.74,22.75,16502.0,21.0025,21.0117,21.0025,21.0117,16502.0
2018-04-11 14:50:00,22.75,22.78,22.75,22.78,35153.0,21.0117,21.0394,21.0117,21.0394,35153.0
2018-04-11 14:55:00,22.77,22.77,22.73,22.75,74419.0,21.0302,21.0302,20.9933,21.0117,74419.0
2018-04-11 15:00:00,22.74,22.75,22.73,22.75,76191.0,21.0025,21.0117,20.9933,21.0117,76191.0
2018-04-11 15:05:00,22.76,22.8,22.76,22.78,77831.0,21.021,21.0579,21.021,21.0394,77831.0
2018-04-11 15:10:00,22.78,22.78,22.75,22.75,29324.0,21.0394,21.0394,21.0117,21.0117,29324.0
2018-04-11 15:15:00,22.76,22.76,22.75,22.75,126552.0,21.021,21.021,21.0117,21.0117,126552.0
2018-04-11 15:20:00,22.76,22.78,22.74,22.78,80644.0,21.021,21.0394,21.0025,21.0394,80644.0
2018-04-11 15:25:00,22.78,22.83,22.78,22.83,109174.0,21.0394,21.0856,21.0394,21.0856,109174.0
2018-04-11 15:30:00,22.83,22.83,22.79,22.8,170198.0,21.0856,21.0856,21.0487,21.0579,170198.0
2018-04-11 15:35:00,22.81,22.83,22.78,22.78,123108.0,21.0671,21.0856,21.0394,21.0394,123108.0
2018-04-11 15:40:00,22.78,22.79,22.77,22.78,45731.0,21.0394,21.0487,21.0302,21.0394,45731.0
2018-04-11 15:45:00,22.79,22.82,22.77,22.8,198387.0,21.0487,21.0764,21.0302,21.0579,198387.0
2018-04-11 15:50:00,22.8,22.81,22.78,22.78,114564.0,21.0579,21.0671,21.0394,21.0394,114564.0
2018-04-11 15:55:00,22.78,22.78,22.73,22.74,878169.0,21.0394,21.0394,20.9933,21.0025,878169.0
2018-04-12 09:30:00,22.55,22.55,22.47,22.51,472271.0,20.827,20.827,20.7531,20.7901,472271.0
2018-04-12 09:35:00,22.51,22.51,22.46,22.47,197340.0,20.7901,20.7901,20.7439,20.7531,197340.0
2018-04-12 09:40:00,22.46,22.51,22.44,22.5,317651.0,20.7439,20.7901,20.7254,20.7808,317651.0
2018-04-12 09:45:00,22.5,22.52,22.47,22.52,45308.0,20.7808,20.7993,20.7531,20.7993,45308.0
2018-04-12 09:50:00,22.52,22.58,22.51,22.56,108949.0,20.7993,20.8547,20.7901,20.8362,108949.0
2018-04-12 09:55:00,22.56,22.56,22.5,22.53,108509.0,20.8362,20.8362,20.7808,20.8085,108509.0
2018-04-12 10:00:00,22.52,22.59,22.52,22.57,133277.0,20.7993,20.864,20.7993,20.8455,133277.0
2018-04-12 10:05:00,22.56,22.56,22.53,22.55,49025.0,20.8362,20.8362,20.8085,20.827,49025.0
2018-04-12 10:10:00,22.55,22.56,22.51,22.53,26025.0,20.827,20.8362,20.7901,20.8085,26025.0
2018-04-12 10:15:00,22.54,22.54,22.51,22.52,54625.0,20.8178,20.8178,20.7901,20.7993,54625.0
2018-04-12 10:20:00,22.53,22.56,22.53,22.54,124540.0,20.8085,20.8362,20.8085,20.8178,124540.0
2018-04-12 10:25:00,22.54,22.55,22.51,22.55,222805.0,20.8178,20.827,20.7901,20.827,222805.0
2018-04-12 10:30:00,22.56,22.56,22.52,22.52,59636.0,20.8362,20.8362,20.7993,20.7993,59636.0
2018-04-12 10:35:00,22.52,22.56,22.52,22.56,63395.0,20.7993,20.8362,20.7993,20.8362,63395.0
2018-04-12 10:40:00,22.52,22.57,22.52,22.56,29681.0,20.7993,20.8455,20.7993,20.8362,29681.0
2018-04-12 10:45:00,22.56,22.58,22.56,22.56,56193.0,20.8362,20.8547,20.8362,20.8362,56193.0
2018-04-12 10:50:00,22.56,22.56,22.52,22.54,60446.0,20.8362,20.8362,20.7993,20.8178,60446.0
2018-04-12 10:55:00,22.54,22.54,22.52,22.52,33000.0,20.8178,20.8178,20.7993,20.7993,33000.0
2018-04-12 11:00:00,22.53,22.55,22.53,22.55,32620.0,20.8085,20.827,20.8085,20.827,32620.0
2018-04-12 11:05:00,22.55,22.57,22.51,22.52,49131.0,20.827,20.8455,20.7901,20.7993,49131.0
2018-04-12 11:10:00,22.51,22.54,22.5,22.54,38900.0,20.7901,20.8178,20.7808,20.8178,38900.0
2018-04-12 11:15:00,22.53,22.54,22.52,22.52,23201.0,20.8085,20.8178,20.7993,20.7993,23201.0
2018-04-12 11:20:00,22.52,22.52,22.47,22.5,135297.0,20.7993,20.7993,20.7531,20.7808,135297.0
2018-04-12 11:25:00,22.49,22.53,22.49,22.51,113755.0,20.7716,20.8085,20.7716,20.7901,113755.0
2018-04-12 11:30:00,22.5,22.52,22.5,22.52,81099.0,20.7808,20.7993,20.7808,20.7993,81099.0
2018-04-12 11:35:00,22.52,22.53,22.52,22.52,93281.0,20.7993,20.8085,20.7993,20.7993,93281.0
2018-04-12 11:40:00,22.51,22.52,22.5,22.52,46407.0,20.7901,20.7993,20.7808,20.7993,46407.0
2018-04-12 11:45:00,22.52,22.53,22.51,22.53,62767.0,20.7993,20.8085,20.7901,20.8085,62767.0
2018-04-12 11:50:00,22.54,22.54,22.52,22.52,38603.0,20.8178,20.8178,20.7993,20.7993,38603.0
2018-04-12 11:55:00,22.53,22.54,22.52,22.52,44700.0,20.8085,20.8178,20.7993,20.7993,44700.0
2018-04-12 12:00:00,22.53,22.53,22.52,22.52,39252.0,20.8085,20.8085,20.7993,20.7993,39252.0
2018-04-12 12:05:00,22.52,22.52,22.5,22.52,68778.0,20.7993,20.7993,20.7808,20.7993,68778.0
2018-04-12 12:10:00,22.52,22.53,22.51,22.53,14934.0,20.7993,20.8085,20.7901,20.8085,14934.0
2018-04-12 12:15:00,22.54,22.54,22.53,22.54,7894.0,20.8178,20.8178,20.8085,20.8178,7894.0
2018-04-12 12:20:00,22.54,22.54,22.52,22.52,34612.0,20.8178,20.8178,20.7993,20.7993,34612.0
2018-04-12 12:25:00,22.52,22.53,22.52,22.53,13994.0,20.7993,20.8085,20.7993,20.8085,13994.0
2018-04-12 12:30:00,22.53,22.54,22.52,22.52,2278.0,20.8085,20.8178,20.7993,20.7993,2278.0
2018-04-12 12:35:00,22.52,22.54,22.51,22.54,93761.0,20.7993,20.8178,20.7901,20.8178,93761.0
2018-04-12 12:40:00,22.55,22.55,22.53,22.54,31549.0,20.827,20.827,20.8085,20.8178,31549.0
2018-04-12 12:45:00,22.54,22.55,22.53,22.54,29011.0,20.8178,20.827,20.8085,20.8178,29011.0
2018-04-12 12:50:00,22.54,22.54,22.52,22.53,28199.0,20.8178,20.8178,20.7993,20.8085,28199.0
2018-04-12 12:55:00,22.53,22.57,22.53,22.56,21408.0,20.8085,20.8455,20.8085,20.8362,21408.0
2018-04-12 13:00:00,22.57,22.59,22.57,22.58,84931.0,20.8455,20.864,20.8455,20.8547,84931.0
2018-04-12 13:05:00,22.58,22.59,22.57,22.59,51185.0,20.8547,20.864,20.8455,20.864,51185.0
2018-04-12 13:10:00,22.59,22.62,22.59,22.62,54062.0,20.864,20.8917,20.864,20.8917,54062.0
2018-04-12 13:15:00,22.61,22.67,22.61,22.66,184042.0,20.8824,20.9378,20.8824,20.9286,184042.0
2018-04-12 13:20:00,22.66,22.67,22.65,22.65,41050.0,20.9286,20.9378,20.9194,20.9194,41050.0
2018-04-12 13:25:00,22.66,22.67,22.65,22.66,81546.0,20.9286,20.9378,20.9194,20.9286,81546.0
2018-04-12 13:30:00,22.66,22.66,22.64,22.64,21439.0,20.9286,20.9286,20.9101,20.9101,21439.0
2018-04-12 13:35:00,22.64,22.64,22.59,22.6,32753.0,20.9101,20.9101,20.864,20.8732,32753.0
2018-04-12 13:40:00,22.6,22.62,22.6,22.61,40485.0,20.8732,20.8917,20.8732,20.8824,40485.0
2018-04-12 13:45:00,22.61,22.63,22.61,22.63,8526.0,20.8824,20.9009,20.8824,20.9009,8526.0
2018-04-12 13:50:00,22.63,22.64,22.63,22.63,32200.0,20.9009,20.9101,20.9009,20.9009,32200.0
2018-04-12 13:55:00,22.63,22.64,22.63,22.64,31316.0,20.9009,20.9101,20.9009,20.9101,31316.0
2018-04-12 14:00:00,22.64,22.64,22.62,22.63,17197.0,20.9101,20.9101,20.8917,20.9009,17197.0
2018-04-12 14:05:00,22.64,22.67,22.64,22.65,56296.0,20.9101,20.9378,20.9101,20.9194,56296.0
2018-04-12 14:10:00,22.65,22.65,22.62,22.62,74785.0,20.9194,20.9194,20.8917,20.8917,74785.0
2018-04-12 14:15:00,22.61,22.61,22.57,22.57,52776.0,20.8824,20.8824,20.8455,20.8455,52776.0
2018-04-12 14:20:00,22.58,22.59,22.56,22.58,76463.0,20.8547,20.864,20.8362,20.8547,76463.0
2018-04-12 14:25:00,22.58,22.59,22.58,22.58,17560.0,20.8547,20.864,20.8547,20.8547,17560.0
2018-04-12 14:30:00,22.59,22.6,22.58,22.6,57529.0,20.864,20.8732,20.8547,20.8732,57529.0
2018-04-12 14:35:00,22.6,22.6,22.58,22.59,35263.0,20.8732,20.8732,20.8547,20.864,35263.0
2018-04-12 14:40:00,22.59,22.6,22.59,22.6,600.0,20.864,20.8732,20.864,20.8732,600.0
2018-04-12 14:45:00,22.6,22.6,22.59,22.59,33993.0,20.8732,20.8732,20.864,20.864,33993.0
2018-04-12 14:50:00,22.6,22.61,22.6,22.6,58403.0,20.8732,20.8824,20.8732,20.8732,58403.0
2018-04-12 14:55:00,22.6,22.6,22.58,22.58,36961.0,20.8732,20.8732,20.8547,20.8547,36961.0
2018-04-12 15:00:00,22.58,22.58,22.57,22.58,36662.0,20.8547,20.8547,20.8455,20.8547,36662.0
2018-04-12 15:05:00,22.57,22.57,22.57,22.57,8500.0,20.8455,20.8455,20.8455,20.8455,8500.0
2018-04-12 15:10:00,22.57,22.57,22.56,22.56,46258.0,20.8455,20.8455,20.8362,20.8362,46258.0
2018-04-12 15:15:00,22.56,22.57,22.56,22.57,51507.0,20.8362,20.8455,20.8362,20.8455,51507.0
2018-04-12 15:20:00,22.57,22.58,22.57,22.57,30138.0,20.8455,20.8547,20.8455,20.8455,30138.0
2018-04-12 15:25:00,22.57,22.57,22.52,22.52,62619.0,20.8455,20.8455,20.7993,20.7993,62619.0
2018-04-12 15:30:00,22.52,22.55,22.52,22.54,95984.0,20.7993,20.827,20.7993,20.8178,95984.0
2018-04-12 15:35:00,22.53,22.53,22.51,22.52,58284.0,20.8085,20.8085,20.7901,20.7993,58284.0
2018-04-12 15:40:00,22.52,22.53,22.49,22.53,109744.0,20.7993,20.8085,20.7716,20.8085,109744.0
2018-04-12 15:45:00,22.53,22.54,22.52,22.52,74412.0,20.8085,20.8178,20.7993,20.7993,74412.0
2018-04-12 15:50:00,22.52,22.53,22.51,22.51,89142.0,20.7993,20.8085,20.7901,20.7901,89142.0
2018-04-12 15:55:00,22.52,22.53,22.47,22.47,935528.0,20.7993,20.8085,20.7531,20.7531,935528.0
2018-04-13 09:30:00,22.68,22.79,22.66,22.76,357818.0,20.9471,21.0487,20.9286,21.021,357818.0
2018-04-13 09:35:00,22.77,22.79,22.74,22.78,149077.0,21.0302,21.0487,21.0025,21.0394,149077.0
2018-04-13 09:40:00,22.79,22.82,22.77,22.8,178225.0,21.0487,21.0764,21.0302,21.0579,178225.0
2018-04-13 09:45:00,22.8,22.85,22.8,22.84,178070.0,21.0579,21.1041,21.0579,21.0948,178070.0
2018-04-13 09:50:00,22.83,22.88,22.83,22.85,235823.0,21.0856,21.1318,21.0856,21.1041,235823.0
2018-04-13 09:55:00,22.86,22.89,22.86,22.88,111341.0,21.1133,21.141,21.1133,21.1318,111341.0
2018-04-13 10:00:00,22.88,22.95,22.88,22.95,245313.0,21.1318,21.1964,21.1318,21.1964,245313.0
2018-04-13 10:05:00,22.96,22.97,22.91,22.96,213247.0,21.2057,21.2149,21.1595,21.2057,213247.0
2018-04-13 10:10:00,22.96,22.98,22.93,22.97,445750.0,21.2057,21.2242,21.178,21.2149,445750.0
2018-04-13 10:15:00,22.97,22.99,22.95,22.98,214105.0,21.2149,21.2334,21.1964,21.2242,214105.0
2018-04-13 10:20:00,22.98,22.98,22.93,22.93,301184.0,21.2242,21.2242,21.178,21.178,301184.0
2018-04-13 10:25:00,22.92,22.95,22.89,22.92,108653.0,21.1687,21.1964,21.141,21.1687,108653.0
2018-04-13 10:30:00,22.92,22.96,22.92,22.96,74709.0,21.1687,21.2057,21.1687,21.2057,74709.0
2018-04-13 10:35:00,22.96,22.97,22.95,22.95,46252.0,21.2057,21.2149,21.1964,21.1964,46252.0
2018-04-13 10:40:00,22.95,22.95,22.92,22.95,89563.0,21.1964,21.1964,21.1687,21.1964,89563.0
2018-04-13 10:45:00,22.95,22.97,22.93,22.97,54264.0,21.1964,21.2149,21.178,21.2149,54264.0
2018-04-13 10:50:00,22.97,23.0,22.97,22.99,48075.0,21.2149,21.2426,21.2149,21.2334,48075.0
2018-04-13 10:55:00,22.99,23.0,22.99,22.99,52581.0,21.2334,21.2426,21.2334,21.2334,52581.0
2018-04-13 11:00:00,23.0,23.02,23.0,23.01,156582.0,21.2426,21.2611,21.2426,21.2519,156582.0
2018-04-13 11:05:00,23.02,23.02,22.97,22.99,102372.0,21.2611,21.2611,21.2149,21.2334,102372.0
2018-04-13 11:10:00,23.0,23.01,22.97,23.0,49123.0,21.2426,21.2519,21.2149,21.2426,49123.0
2018-04-13 11:15:00,23.0,23.03,22.99,23.02,57864.0,21.2426,21.2703,21.2334,21.2611,57864.0
2018-04-13 11:20:00,23.02,23.03,23.01,23.03,95428.0,21.2611,21.2703,21.2519,21.2703,95428.0
2018-04-13 11:25:00,23.03,23.03,22.99,23.0,107314.0,21.2703,21.2703,21.2334,21.2426,107314.0
2018-04-13 11:30:00,23.0,23.01,23.0,23.01,59937.0,21.2426,21.2519,21.2426,21.2519,59937.0
2018-04-13 11:35:00,23.01,23.01,22.99,23.0,59598.0,21.2519,21.2519,21.2334,21.2426,59598.0
2018-04-13 11:40:00,23.01,23.02,23.0,23.0,15880.0,21.2519,21.2611,21.2426,21.2426,15880.0
2018-04-13 11:45:00,23.0,23.02,23.0,23.02,69368.0,21.2426,21.2611,21.2426,21.2611,69368.0
2018-04-13 11:50:00,23.02,23.03,23.01,23.03,44278.0,21.2611,21.2703,21.2519,21.2703,44278.0
2018-04-13 11:55:00,23.03,23.03,23.02,23.03,59263.0,21.2703,21.2703,21.2611,21.2703,59263.0
2018-04-13 12:00:00,23.03,23.03,23.01,23.02,42501.0,21.2703,21.2703,21.2519,21.2611,42501.0
2018-04-13 12:05:00,23.02,23.03,23.01,23.01,59765.0,21.2611,21.2703,21.2519,21.2519,59765.0
2018-04-13 12:10:00,23.02,23.03,23.02,23.02,15572.0,21.2611,21.2703,21.2611,21.2611,15572.0
2018-04-13 12:15:00,23.02,23.03,23.02,23.03,6203.0,21.2611,21.2703,21.2611,21.2703,6203.0
2018-04-13 12:20:00,23.03,23.04,23.02,23.02,24327.0,21.2703,21.2796,21.2611,21.2611,24327.0
2018-04-13 12:25:00,23.01,23.04,23.01,23.02,37991.0,21.2519,21.2796,21.2519,21.2611,37991.0
2018-04-13 12:30:00,23.02,23.04,23.02,23.03,15346.0,21.2611,21.2796,21.2611,21.2703,15346.0
2018-04-13 12:35:00,23.04,23.04,23.02,23.03,51167.0,21.2796,21.2796,21.2611,21.2703,51167.0
2018-04-13 12:40:00,23.04,23.05,23.02,23.02,33800.0,21.2796,21.2888,21.2611,21.2611,33800.0
2018-04-13 12:45:00,23.03,23.03,23.0,23.01,39547.0,21.2703,21.2703,21.2426,21.2519,39547.0
2018-04-13 12:50:00,23.01,23.01,22.98,22.98,124873.0,21.2519,21.2519,21.2242,21.2242,124873.0
2018-04-13 12:55:00,22.99,23.01,22.99,23.01,38554.0,21.2334,21.2519,21.2334,21.2519,38554.0
2018-04-13 13:00:00,23.01,23.01,22.98,23.0,76408.0,21.2519,21.2519,21.2242,21.2426,76408.0
2018-04-13 13:05:00,23.0,23.0,22.99,23.0,24645.0,21.2426,21.2426,21.2334,21.2426,24645.0
2018-04-13 13:10:00,23.0,23.0,23.0,23.0,43736.0,21.2426,21.2426,21.2426,21.2426,43736.0
2018-04-13 13:15:00,22.99,23.0,22.95,22.96,49720.0,21.2334,21.2426,21.1964,21.2057,49720.0
2018-04-13 13:20:00,22.97,22.97,22.95,22.96,55254.0,21.2149,21.2149,21.1964,21.2057,55254.0
2018-04-13 13:25:00,22.96,22.99,22.96,22.98,105311.0,21.2057,21.2334,21.2057,21.2242,105311.0
2018-04-13 13:30:00,22.98,22.99,22.97,22.98,18597.0,21.2242,21.2334,21.2149,21.2242,18597.0
2018-04-13 13:35:00,22.99,23.0,22.99,23.0,35362.0,21.2334,21.2426,21.2334,21.2426,35362.0
2018-04-13 13:40:00,23.0,23.0,22.96,22.97,34606.0,21.2426,21.2426,21.2057,21.2149,34606.0
2018-04-13 13:45:00,22.97,22.97,22.93,22.94,143110.0,21.2149,21.2149,21.178,21.1872,143110.0
2018-04-13 13:50:00,22.94,22.94,22.91,22.93,100507.0,21.1872,21.1872,21.1595,21.178,100507.0
2018-04-13 13:55:00,22.93,22.95,22.93,22.95,34754.0,21.178,21.1964,21.178,21.1964,34754.0
2018-04-13 14:00:00,22.94,22.98,22.94,22.97,46380.0,21.1872,21.2242,21.1872,21.2149,46380.0
2018-04-13 14:05:00,22.97,22.97,22.95,22.97,64025.0,21.2149,21.2149,21.1964,21.2149,64025.0
2018-04-13 14:10:00,22.97,22.97,22.96,22.96,900.0,21.2149,21.2149,21.2057,21.2057,900.0
2018-04-13 14:15:00,22.97,22.97,22.97,22.97,36900.0,21.2149,21.2149,21.2149,21.2149,36900.0
2018-04-13 14:20:00,22.97,22.99,22.95,22.96,50053.0,21.2149,21.2334,21.1964,21.2057,50053.0
2018-04-13 14:25:00,22.95,22.97,22.95,22.97,12800.0,21.1964,21.2149,21.1964,21.2149,12800.0
2018-04-13 14:30:00,22.96,22.96,22.93,22.93,41903.0,21.2057,21.2057,21.178,21.178,41903.0
2018-04-13 14:35:00,22.93,22.93,22.88,22.89,152583.0,21.178,21.178,21.1318,21.141,152583.0
2018-04-13 14:40:00,22.89,22.91,22.89,22.89,40655.0,21.141,21.1595,21.141,21.141,40655.0
2018-04-13 14:45:00,22.89,22.9,22.87,22.88,60093.0,21.141,21.1503,21.1226,21.1318,60093.0
2018-04-13 14:50:00,22.89,22.89,22.86,22.88,61309.0,21.141,21.141,21.1133,21.1318,61309.0
2018-04-13 14:55:00,22.88,22.92,22.88,22.92,61100.0,21.1318,21.1687,21.1318,21.1687,61100.0
2018-04-13 15:00:00,22.91,22.92,22.91,22.92,86018.0,21.1595,21.1687,21.1595,21.1687,86018.0
2018-04-13 15:05:00,22.92,22.93,22.92,22.93,46855.0,21.1687,21.178,21.1687,21.178,46855.0
2018-04-13 15:10:00,22.93,22.95,22.93,22.94,74364.0,21.178,21.1964,21.178,21.1872,74364.0
2018-04-13 15:15:00,22.94,22.94,22.92,22.93,79388.0,21.1872,21.1872,21.1687,21.178,79388.0
2018-04-13 15:20:00,22.93,22.93,22.89,22.89,145291.0,21.178,21.178,21.141,21.141,145291.0
2018-04-13 15:25:00,22.9,22.91,22.9,22.91,52796.0,21.1503,21.1595,21.1503,21.1595,52796.0
2018-04-13 15:30:00,22.91,22.93,22.91,22.92,96532.0,21.1595,21.178,21.1595,21.1687,96532.0
2018-04-13 15:35:00,22.92,22.94,22.91,22.94,194878.0,21.1687,21.1872,21.1595,21.1872,194878.0
2018-04-13 15:40:00,22.94,22.96,22.93,22.93,193250.0,21.1872,21.2057,21.178,21.178,193250.0
2018-04-13 15:45:00,22.93,22.97,22.93,22.94,161923.0,21.178,21.2149,21.178,21.1872,161923.0
2018-04-13 15:50:00,22.94,22.94,22.89,22.89,195659.0,21.1872,21.1872,21.141,21.141,195659.0
2018-04-13 15:55:00,22.89,22.91,22.88,22.9,576753.0,21.141,21.1595,21.1318,21.1503,576753.0
2018-04-16 09:30:00,22.98,22.98,22.88,22.91,182491.0,21.2242,21.2242,21.1318,21.1595,182491.0
2018-04-16 09:35:00,22.9,22.91,22.85,22.85,72573.0,21.1503,21.1595,21.1041,21.1041,72573.0
2018-04-16 09:40:00,22.86,22.88,22.85,22.88,66543.0,21.1133,21.1318,21.1041,21.1318,66543.0
2018-04-16 09:45:00,22.87,22.93,22.87,22.93,122788.0,21.1226,21.178,21.1226,21.178,122788.0
2018-04-16 09:50:00,22.93,22.94,22.9,22.93,121949.0,21.178,21.1872,21.1503,21.178,121949.0
2018-04-16 09:55:00,22.93,22.93,22.89,22.9,100266.0,21.178,21.178,21.141,21.1503,100266.0
2018-04-16 10:00:00,22.9,22.93,22.88,22.89,175172.0,21.1503,21.178,21.1318,21.141,175172.0
2018-04-16 10:05:00,22.9,22.9,22.89,22.89,39290.0,21.1503,21.1503,21.141,21.141,39290.0
2018-04-16 10:10:00,22.89,22.94,22.89,22.94,71438.0,21.141,21.1872,21.141,21.1872,71438.0
2018-04-16 10:15:00,22.93,22.95,22.92,22.93,104180.0,21.178,21.1964,21.1687,21.178,104180.0
2018-04-16 10:20:00,22.94,22.94,22.92,22.93,156420.0,21.1872,21.1872,21.1687,21.178,156420.0
2018-04-16 10:25:00,22.93,22.95,22.93,22.94,111792.0,21.178,21.1964,21.178,21.1872,111792.0
2018-04-16 10:30:00,22.93,22.93,22.89,22.92,80340.0,21.178,21.178,21.141,21.1687,80340.0
2018-04-16 10:35:00,22.92,22.92,22.89,22.89,63142.0,21.1687,21.1687,21.141,21.141,63142.0
2018-04-16 10:40:00,22.9,22.93,22.9,22.92,86930.0,21.1503,21.178,21.1503,21.1687,86930.0
2018-04-16 10:45:00,22.92,22.93,22.91,22.93,49051.0,21.1687,21.178,21.1595,21.178,49051.0
2018-04-16 10:50:00,22.93,22.94,22.92,22.92,95131.0,21.178,21.1872,21.1687,21.1687,95131.0
2018-04-16 10:55:00,22.92,22.92,22.86,22.88,72791.0,21.1687,21.1687,21.1133,21.1318,72791.0
2018-04-16 11:00:00,22.88,22.88,22.83,22.84,127037.0,21.1318,21.1318,21.0856,21.0948,127037.0
2018-04-16 11:05:00,22.84,22.85,22.83,22.83,49078.0,21.0948,21.1041,21.0856,21.0856,49078.0
2018-04-16 11:10:00,22.85,22.85,22.83,22.84,94178.0,21.1041,21.1041,21.0856,21.0948,94178.0
2018-04-16 11:15:00,22.84,22.84,22.84,22.84,5400.0,21.0948,21.0948,21.0948,21.0948,5400.0
2018-04-16 11:20:00,22.84,22.84,22.84,22.84,24771.0,21.0948,21.0948,21.0948,21.0948,24771.0
2018-04-16 11:25:00,22.84,22.85,22.84,22.84,120782.0,21.0948,21.1041,21.0948,21.0948,120782.0
2018-04-16 11:30:00,22.84,22.84,22.8,22.8,93848.0,21.0948,21.0948,21.0579,21.0579,93848.0
2018-04-16 11:35:00,22.8,22.8,22.77,22.78,28282.0,21.0579,21.0579,21.0302,21.0394,28282.0
2018-04-16 11:40:00,22.78,22.79,22.76,22.77,85093.0,21.0394,21.0487,21.021,21.0302,85093.0
2018-04-16 11:45:00,22.77,22.77,22.75,22.76,71106.0,21.0302,21.0302,21.0117,21.021,71106.0
2018-04-16 11:50:00,22.76,22.77,22.76,22.76,124560.0,21.021,21.0302,21.021,21.021,124560.0
2018-04-16 11:55:00,22.77,22.78,22.77,22.78,21828.0,21.0302,21.0394,21.0302,21.0394,21828.0
2018-04-16 12:00:00,22.77,22.77,22.74,22.75,79864.0,21.0302,21.0302,21.0025,21.0117,79864.0
2018-04-16 12:05:00,22.75,22.78,22.75,22.77,10324.0,21.0117,21.0394,21.0117,21.0302,10324.0
2018-04-16 12:10:00,22.78,22.78,22.75,22.75,29983.0,21.0394,21.0394,21.0117,21.0117,29983.0
2018-04-16 12:15:00,22.74,22.77,22.74,22.77,115072.0,21.0025,21.0302,21.0025,21.0302,115072.0
2018-04-16 12:20:00,22.78,22.78,22.76,22.77,109295.0,21.0394,21.0394,21.021,21.0302,109295.0
2018-04-16 12:25:00,22.76,22.79,22.76,22.79,53224.0,21.021,21.0487,21.021,21.0487,53224.0
2018-04-16 12:30:00,22.78,22.79,22.77,22.79,42057.0,21.0394,21.0487,21.0302,21.0487,42057.0
2018-04-16 12:35:00,22.8,22.8,22.77,22.77,63252.0,21.0579,21.0579,21.0302,21.0302,63252.0
2018-04-16 12:40:00,22.77,22.77,22.75,22.75,181070.0,21.0302,21.0302,21.0117,21.0117,181070.0
2018-04-16 12:45:00,22.76,22.78,22.75,22.78,112429.0,21.021,21.0394,21.0117,21.0394,112429.0
2018-04-16 12:50:00,22.77,22.77,22.76,22.76,91856.0,21.0302,21.0302,21.021,21.021,91856.0
2018-04-16 12:55:00,22.75,22.75,22.73,22.74,86098.0,21.0117,21.0117,20.9933,21.0025,86098.0
2018-04-16 13:00:00,22.74,22.74,22.72,22.73,73583.0,21.0025,21.0025,20.984,20.9933,73583.0
2018-04-16 13:05:00,22.73,22.74,22.72,22.72,40865.0,20.9933,21.0025,20.984,20.984,40865.0
2018-04-16 13:10:00,22.72,22.73,22.72,22.73,14800.0,20.984,20.9933,20.984,20.9933,14800.0
2018-04-16 13:15:00,22.72,22.72,22.7,22.72,73714.0,20.984,20.984,20.9655,20.984,73714.0
2018-04-16 13:20:00,22.71,22.71,22.69,22.7,126738.0,20.9748,20.9748,20.9563,20.9655,126738.0
2018-04-16 13:25:00,22.7,22.73,22.69,22.72,35354.0,20.9655,20.9933,20.9563,20.984,35354.0
2018-04-16 13:30:00,22.72,22.73,22.72,22.73,8229.0,20.984,20.9933,20.984,20.9933,8229.0
2018-04-16 13:35:00,22.73,22.74,22.73,22.74,59299.0,20.9933,21.0025,20.9933,21.0025,59299.0
2018-04-16 13:40:00,22.74,22.74,22.72,22.72,43760.0,21.0025,21.0025,20.984,20.984,43760.0
2018-04-16 13:45:00,22.72,22.72,22.7,22.71,82962.0,20.984,20.984,20.9655,20.9748,82962.0
2018-04-16 13:50:00,22.7,22.7,22.69,22.69,13145.0,20.9655,20.9655,20.9563,20.9563,13145.0
2018-04-16 13:55:00,22.7,22.71,22.7,22.7,21407.0,20.9655,20.9748,20.9655,20.9655,21407.0
2018-04-16 14:00:00,22.71,22.72,22.7,22.7,37830.0,20.9748,20.984,20.9655,20.9655,37830.0
2018-04-16 14:05:00,22.71,22.73,22.7,22.7,72968.0,20.9748,20.9933,20.9655,20.9655,72968.0
2018-04-16 14:10:00,22.71,22.71,22.7,22.7,1388.0,20.9748,20.9748,20.9655,20.9655,1388.0
2018-04-16 14:15:00,22.71,22.74,22.71,22.74,65485.0,20.9748,21.0025,20.9748,21.0025,65485.0
2018-04-16 14:20:00,22.75,22.75,22.75,22.75,22767.0,21.0117,21.0117,21.0117,21.0117,22767.0
2018-04-16 14:25:00,22.74,22.75,22.74,22.74,38000.0,21.0025,21.0117,21.0025,21.0025,38000.0
2018-04-16 14:30:00,22.74,22.74,22.72,22.73,35025.0,21.0025,21.0025,20.984,20.9933,35025.0
2018-04-16 14:35:00,22.73,22.73,22.72,22.72,20200.0,20.9933,20.9933,20.984,20.984,20200.0
2018-04-16 14:40:00,22.72,22.75,22.72,22.74,120165.0,20.984,21.0117,20.984,21.0025,120165.0
2018-04-16 14:45:00,22.74,22.74,22.73,22.74,56997.0,21.0025,21.0025,20.9933,21.0025,56997.0
2018-04-16 14:50:00,22.74,22.75,22.74,22.75,12082.0,21.0025,21.0117,21.0025,21.0117,12082.0
2018-04-16 14:55:00,22.76,22.76,22.76,22.76,37200.0,21.021,21.021,21.021,21.021,37200.0
2018-04-16 15:00:00,22.76,22.76,22.75,22.75,66081.0,21.021,21.021,21.0117,21.0117,66081.0
2018-04-16 15:05:00,22.74,22.75,22.74,22.74,57824.0,21.0025,21.0117,21.0025,21.0025,57824.0
2018-04-16 15:10:00,22.74,22.74,22.73,22.73,52787.0,21.0025,21.0025,20.9933,20.9933,52787.0
2018-04-16 15:15:00,22.74,22.75,22.74,22.75,38702.0,21.0025,21.0117,21.0025,21.0117,38702.0
2018-04-16 15:20:00,22.75,22.75,22.74,22.75,49908.0,21.0117,21.0117,21.0025,21.0117,49908.0
2018-04-16 15:25:00,22.75,22.76,22.75,22.76,15048.0,21.0117,21.021,21.0117,21.021,15048.0
2018-04-16 15:30:00,22.76,22.78,22.76,22.78,131061.0,21.021,21.0394,21.021,21.0394,131061.0
2018-04-16 15:35:00,22.79,22.79,22.77,22.78,120240.0,21.0487,21.0487,21.0302,21.0394,120240.0
2018-04-16 15:40:00,22.79,22.83,22.78,22.83,70513.0,21.0487,21.0856,21.0394,21.0856,70513.0
2018-04-16 15:45:00,22.83,22.83,22.8,22.83,150203.0,21.0856,21.0856,21.0579,21.0856,150203.0
2018-04-16 15:50:00,22.83,22.83,22.82,22.82,199883.0,21.0856,21.0856,21.0764,21.0764,199883.0
2018-04-16 15:55:00,22.82,22.82,22.79,22.8,607492.0,21.0764,21.0764,21.0487,21.0579,607492.0
2018-04-17 09:30:00,22.73,22.76,22.68,22.74,222443.0,20.9933,21.021,20.9471,21.0025,222443.0
2018-04-17 09:35:00,22.74,22.83,22.74,22.81,140389.0,21.0025,21.0856,21.0025,21.0671,140389.0
2018-04-17 09:40:00,22.81,22.83,22.8,22.81,234135.0,21.0671,21.0856,21.0579,21.0671,234135.0
2018-04-17 09:45:00,22.84,22.84,22.8,22.81,139324.0,21.0948,21.0948,21.0579,21.0671,139324.0
2018-04-17 09:50:00,22.81,22.89,22.81,22.86,140587.0,21.0671,21.141,21.0671,21.1133,140587.0
2018-04-17 09:55:00,22.87,22.88,22.87,22.87,64274.0,21.1226,21.1318,21.1226,21.1226,64274.0
2018-04-17 10:00:00,22.86,22.9,22.84,22.88,207151.0,21.1133,21.1503,21.0948,21.1318,207151.0
2018-04-17 10:05:00,22.88,22.91,22.88,22.91,53713.0,21.1318,21.1595,21.1318,21.1595,53713.0
2018-04-17 10:10:00,22.91,22.96,22.91,22.95,181505.0,21.1595,21.2057,21.1595,21.1964,181505.0
2018-04-17 10:15:00,22.95,22.95,22.93,22.93,40360.0,21.1964,21.1964,21.178,21.178,40360.0
2018-04-17 10:20:00,22.94,22.95,22.89,22.89,44685.0,21.1872,21.1964,21.141,21.141,44685.0
2018-04-17 10:25:00,22.88,22.92,22.86,22.91,33608.0,21.1318,21.1687,21.1133,21.1595,33608.0
2018-04-17 10:30:00,22.91,22.92,22.85,22.86,251598.0,21.1595,21.1687,21.1041,21.1133,251598.0
2018-04-17 10:35:00,22.86,22.88,22.86,22.88,26596.0,21.1133,21.1318,21.1133,21.1318,26596.0
2018-04-17 10:40:00,22.86,22.87,22.86,22.87,50672.0,21.1133,21.1226,21.1133,21.1226,50672.0
2018-04-17 10:45:00,22.87,22.89,22.87,22.89,45279.0,21.1226,21.141,21.1226,21.141,45279.0
2018-04-17 10:50:00,22.89,22.91,22.89,22.89,82332.0,21.141,21.1595,21.141,21.141,82332.0
2018-04-17 10:55:00,22.89,22.89,22.89,22.89,136718.0,21.141,21.141,21.141,21.141,136718.0
2018-04-17 11:00:00,22.88,22.91,22.88,22.9,58295.0,21.1318,21.1595,21.1318,21.1503,58295.0
2018-04-17 11:05:00,22.9,22.92,22.9,22.91,61785.0,21.1503,21.1687,21.1503,21.1595,61785.0
2018-04-17 11:10:00,22.91,22.91,22.9,22.9,32979.0,21.1595,21.1595,21.1503,21.1503,32979.0
2018-04-17 11:15:00,22.9,22.91,22.87,22.88,59762.0,21.1503,21.1595,21.1226,21.1318,59762.0
2018-04-17 11:20:00,22.88,22.88,22.86,22.88,47541.0,21.1318,21.1318,21.1133,21.1318,47541.0
2018-04-17 11:25:00,22.89,22.9,22.88,22.88,31794.0,21.141,21.1503,21.1318,21.1318,31794.0
2018-04-17 11:30:00,22.89,22.89,22.88,22.89,8538.0,21.141,21.141,21.1318,21.141,8538.0
2018-04-17 11:35:00,22.9,22.9,22.84,22.84,40680.0,21.1503,21.1503,21.0948,21.0948,40680.0
2018-04-17 11:40:00,22.85,22.87,22.85,22.85,32358.0,21.1041,21.1226,21.1041,21.1041,32358.0
2018-04-17 11:45:00,22.86,22.86,22.86,22.86,23640.0,21.1133,21.1133,21.1133,21.1133,23640.0
2018-04-17 11:50:00,22.87,22.9,22.86,22.88,54276.0,21.1226,21.1503,21.1133,21.1318,54276.0
2018-04-17 11:55:00,22.89,22.9,22.88,22.9,14663.0,21.141,21.1503,21.1318,21.1503,14663.0
2018-04-17 12:00:00,22.89,22.92,22.89,22.92,16970.0,21.141,21.1687,21.141,21.1687,16970.0
2018-04-17 12:05:00,22.91,22.92,22.91,22.92,31778.0,21.1595,21.1687,21.1595,21.1687,31778.0
2018-04-17 12:10:00,22.92,22.92,22.91,22.92,11900.0,21.1687,21.1687,21.1595,21.1687,11900.0
2018-04-17 12:15:00,22.92,22.92,22.91,22.92,4700.0,21.1687,21.1687,21.1595,21.1687,4700.0
2018-04-17 12:20:00,22.92,22.94,22.91,22.94,96247.0,21.1687,21.1872,21.1595,21.1872,96247.0
2018-04-17 12:25:00,22.94,22.94,22.94,22.94,36020.0,21.1872,21.1872,21.1872,21.1872,36020.0
2018-04-17 12:30:00,22.93,22.93,22.92,22.93,33983.0,21.178,21.178,21.1687,21.178,33983.0
2018-04-17 12:35:00,22.93,22.93,22.93,22.93,69947.0,21.178,21.178,21.178,21.178,69947.0
2018-04-17 12:40:00,22.94,22.95,22.94,22.95,52806.0,21.1872,21.1964,21.1872,21.1964,52806.0
2018-04-17 12:45:00,22.95,22.95,22.93,22.93,61560.0,21.1964,21.1964,21.178,21.178,61560.0
2018-04-17 12:50:00,22.93,22.93,22.92,22.92,62240.0,21.178,21.178,21.1687,21.1687,62240.0
2018-04-17 12:55:00,22.92,22.96,22.92,22.96,74800.0,21.1687,21.2057,21.1687,21.2057,74800.0
2018-04-17 13:00:00,22.95,22.97,22.95,22.96,60015.0,21.1964,21.2149,21.1964,21.2057,60015.0
2018-04-17 13:05:00,22.97,22.97,22.95,22.95,47383.0,21.2149,21.2149,21.1964,21.1964,47383.0
2018-04-17 13:10:00,22.95,22.96,22.94,22.96,14594.0,21.1964,21.2057,21.1872,21.2057,14594.0
2018-04-17 13:15:00,22.96,22.98,22.96,22.98,12174.0,21.2057,21.2242,21.2057,21.2242,12174.0
2018-04-17 13:20:00,22.97,22.97,22.96,22.97,57852.0,21.2149,21.2149,21.2057,21.2149,57852.0
2018-04-17 13:25:00,22.97,22.97,22.97,22.97,9831.0,21.2149,21.2149,21.2149,21.2149,9831.0
2018-04-17 13:30:00,22.97,22.98,22.96,22.96,33614.0,21.2149,21.2242,21.2057,21.2057,33614.0
2018-04-17 13:35:00,22.95,22.97,22.94,22.96,38113.0,21.1964,21.2149,21.1872,21.2057,38113.0
2018-04-17 13:40:00,22.96,22.97,22.95,22.96,68427.0,21.2057,21.2149,21.1964,21.2057,68427.0
2018-04-17 13:45:00,22.95,22.96,22.95,22.95,15386.0,21.1964,21.2057,21.1964,21.1964,15386.0
2018-04-17 13:50:00,22.95,22.96,22.95,22.96,64907.0,21.1964,21.2057,21.1964,21.2057,64907.0
2018-04-17 13:55:00,22.97,22.97,22.96,22.96,15140.0,21.2149,21.2149,21.2057,21.2057,15140.0
2018-04-17 14:00:00,22.97,22.97,22.95,22.97,12800.0,21.2149,21.2149,21.1964,21.2149,12800.0
2018-04-17 14:05:00,22.97,22.98,22.97,22.97,27100.0,21.2149,21.2242,21.2149,21.2149,27100.0
2018-04-17 14:10:00,22.97,22.97,22.96,22.96,16348.0,21.2149,21.2149,21.2057,21.2057,16348.0
2018-04-17 14:15:00,22.97,22.99,22.97,22.99,17768.0,21.2149,21.2334,21.2149,21.2334,17768.0
2018-04-17 14:20:00,22.99,23.0,22.99,22.99,34778.0,21.2334,21.2426,21.2334,21.2334,34778.0
2018-04-17 14:25:00,22.99,22.99,22.98,22.98,42974.0,21.2334,21.2334,21.2242,21.2242,42974.0
2018-04-17 14:30:00,22.98,23.0,22.98,22.99,45437.0,21.2242,21.2426,21.2242,21.2334,45437.0
2018-04-17 14:35:00,22.99,23.0,22.98,23.0,30901.0,21.2334,21.2426,21.2242,21.2426,30901.0
2018-04-17 14:40:00,23.0,23.01,23.0,23.0,28097.0,21.2426,21.2519,21.2426,21.2426,28097.0
2018-04-17 14:45:00,23.0,23.0,22.98,22.98,41196.0,21.2426,21.2426,21.2242,21.2242,41196.0
2018-04-17 14:50:00,22.98,22.99,22.97,22.98,15600.0,21.2242,21.2334,21.2149,21.2242,15600.0
2018-04-17 14:55:00,22.98,22.99,22.98,22.98,74595.0,21.2242,21.2334,21.2242,21.2242,74595.0
2018-04-17 15:00:00,22.98,22.98,22.95,22.95,81310.0,21.2242,21.2242,21.1964,21.1964,81310.0
2018-04-17 15:05:00,22.96,22.97,22.96,22.96,101291.0,21.2057,21.2149,21.2057,21.2057,101291.0
2018-04-17 15:10:00,22.97,22.97,22.95,22.95,75423.0,21.2149,21.2149,21.1964,21.1964,75423.0
2018-04-17 15:15:00,22.96,22.97,22.95,22.97,42653.0,21.2057,21.2149,21.1964,21.2149,42653.0
2018-04-17 15:20:00,22.97,22.98,22.97,22.98,29333.0,21.2149,21.2242,21.2149,21.2242,29333.0
2018-04-17 15:25:00,22.97,22.99,22.97,22.98,45522.0,21.2149,21.2334,21.2149,21.2242,45522.0
2018-04-17 15:30:00,22.98,23.0,22.98,22.98,99620.0,21.2242,21.2426,21.2242,21.2242,99620.0
2018-04-17 15:35:00,22.98,22.98,22.96,22.96,167508.0,21.2242,21.2242,21.2057,21.2057,167508.0
2018-04-17 15:40:00,22.96,22.96,22.95,22.95,58454.0,21.2057,21.2057,21.1964,21.1964,58454.0
2018-04-17 15:45:00,22.94,22.94,22.93,22.93,54526.0,21.1872,21.1872,21.178,21.178,54526.0
2018-04-17 15:50:00,22.93,22.93,22.92,22.92,51859.0,21.178,21.178,21.1687,21.1687,51859.0
2018-04-17 15:55:00,22.92,22.94,22.91,22.94,343729.0,21.1687,21.1872,21.1595,21.1872,343729.0
2018-04-18 09:30:00,23.13,23.24,23.12,23.23,417002.0,21.3627,21.4643,21.3535,21.455,417002.0
2018-04-18 09:35:00,23.24,23.3,23.24,23.26,355166.0,21.4643,21.5197,21.4643,21.4828,355166.0
2018-04-18 09:40:00,23.25,23.28,23.22,23.26,225701.0,21.4735,21.5012,21.4458,21.4828,225701.0
2018-04-18 09:45:00,23.27,23.27,23.13,23.2,189623.0,21.492,21.492,21.3627,21.4273,189623.0
2018-04-18 09:50:00,23.2,23.23,23.17,23.21,161481.0,21.4273,21.455,21.3996,21.4366,161481.0
2018-04-18 09:55:00,23.22,23.24,23.22,23.22,89841.0,21.4458,21.4643,21.4458,21.4458,89841.0
2018-04-18 10:00:00,23.22,23.23,23.18,23.21,117465.0,21.4458,21.455,21.4089,21.4366,117465.0
2018-04-18 10:05:00,23.21,23.21,23.16,23.17,76119.0,21.4366,21.4366,21.3904,21.3996,76119.0
2018-04-18 10:10:00,23.18,23.2,23.18,23.18,71816.0,21.4089,21.4273,21.4089,21.4089,71816.0
2018-04-18 10:15:00,23.18,23.23,23.17,23.23,135164.0,21.4089,21.455,21.3996,21.455,135164.0
2018-04-18 10:20:00,23.22,23.22,23.2,23.21,79072.0,21.4458,21.4458,21.4273,21.4366,79072.0
2018-04-18 10:25:00,23.22,23.23,23.21,23.23,127322.0,21.4458,21.455,21.4366,21.455,127322.0
2018-04-18 10:30:00,23.23,23.28,23.22,23.27,172704.0,21.455,21.5012,21.4458,21.492,172704.0
2018-04-18 10:35:00,23.27,23.27,23.24,23.25,110985.0,21.492,21.492,21.4643,21.4735,110985.0
2018-04-18 10:40:00,23.26,23.26,23.25,23.25,67471.0,21.4828,21.4828,21.4735,21.4735,67471.0
2018-04-18 10:45:00,23.25,23.25,23.22,23.24,68484.0,21.4735,21.4735,21.4458,21.4643,68484.0
2018-04-18 10:50:00,23.24,23.24,23.19,23.19,134145.0,21.4643,21.4643,21.4181,21.4181,134145.0
2018-04-18 10:55:00,23.18,23.24,23.18,23.23,85689.0,21.4089,21.4643,21.4089,21.455,85689.0
2018-04-18 11:00:00,23.23,23.25,23.23,23.25,40268.0,21.455,21.4735,21.455,21.4735,40268.0
2018-04-18 11:05:00,23.25,23.25,23.24,23.24,100130.0,21.4735,21.4735,21.4643,21.4643,100130.0
2018-04-18 11:10:00,23.23,23.25,23.22,23.24,50874.0,21.455,21.4735,21.4458,21.4643,50874.0
2018-04-18 11:15:00,23.24,23.25,23.19,23.2,91839.0,21.4643,21.4735,21.4181,21.4273,91839.0
2018-04-18 11:20:00,23.2,23.23,23.2,23.2,83058.0,21.4273,21.455,21.4273,21.4273,83058.0
2018-04-18 11:25:00,23.2,23.22,23.19,23.22,73349.0,21.4273,21.4458,21.4181,21.4458,73349.0
2018-04-18 11:30:00,23.22,23.23,23.21,23.23,47576.0,21.4458,21.455,21.4366,21.455,47576.0
2018-04-18 11:35:00,23.22,23.24,23.21,23.23,64344.0,21.4458,21.4643,21.4366,21.455,64344.0
2018-04-18 11:40:00,23.23,23.24,23.21,23.22,60733.0,21.455,21.4643,21.4366,21.4458,60733.0
2018-04-18 11:45:00,23.22,23.22,23.19,23.19,63986.0,21.4458,21.4458,21.4181,21.4181,63986.0
2018-04-18 11:50:00,23.2,23.23,23.2,23.23,43746.0,21.4273,21.455,21.4273,21.455,43746.0
2018-04-18 11:55:00,23.22,23.24,23.22,23.23,28368.0,21.4458,21.4643,21.4458,21.455,28368.0
2018-04-18 12:00:00,23.23,23.24,23.17,23.18,226503.0,21.455,21.4643,21.3996,21.4089,226503.0
2018-04-18 12:05:00,23.17,23.17,23.16,23.17,80547.0,21.3996,21.3996,21.3904,21.3996,80547.0
2018-04-18 12:10:00,23.18,23.2,23.15,23.16,228979.0,21.4089,21.4273,21.3812,21.3904,228979.0
2018-04-18 12:15:00,23.17,23.17,23.15,23.15,37331.0,21.3996,21.3996,21.3812,21.3812,37331.0
2018-04-18 12:20:00,23.15,23.15,23.12,23.13,69108.0,21.3812,21.3812,21.3535,21.3627,69108.0
2018-04-18 12:25:00,23.14,23.14,23.1,23.12,142716.0,21.3719,21.3719,21.335,21.3535,142716.0
2018-04-18 12:30:00,23.13,23.15,23.13,23.13,64301.0,21.3627,21.3812,21.3627,21.3627,64301.0
2018-04-18 12:35:00,23.14,23.15,23.1,23.12,78325.0,21.3719,21.3812,21.335,21.3535,78325.0
2018-04-18 12:40:00,23.13,23.14,23.13,23.13,42107.0,21.3627,21.3719,21.3627,21.3627,42107.0
2018-04-18 12:45:00,23.14,23.14,23.13,23.14,18197.0,21.3719,21.3719,21.3627,21.3719,18197.0
2018-04-18 12:50:00,23.13,23.13,23.11,23.13,22500.0,21.3627,21.3627,21.3442,21.3627,22500.0
2018-04-18 12:55:00,23.13,23.17,23.13,23.15,129061.0,21.3627,21.3996,21.3627,21.3812,129061.0
2018-04-18 13:00:00,23.14,23.16,23.14,23.16,33358.0,21.3719,21.3904,21.3719,21.3904,33358.0
2018-04-18 13:05:00,23.16,23.16,23.15,23.15,32200.0,21.3904,21.3904,21.3812,21.3812,32200.0
2018-04-18 13:10:00,23.15,23.16,23.14,23.14,46669.0,21.3812,21.3904,21.3719,21.3719,46669.0
2018-04-18 13:15:00,23.15,23.15,23.13,23.15,44782.0,21.3812,21.3812,21.3627,21.3812,44782.0
2018-04-18 13:20:00,23.15,23.15,23.13,23.14,110890.0,21.3812,21.3812,21.3627,21.3719,110890.0
2018-04-18 13:25:00,23.13,23.13,23.11,23.11,97884.0,21.3627,21.3627,21.3442,21.3442,97884.0
2018-04-18 13:30:00,23.11,23.13,23.07,23.1,117278.0,21.3442,21.3627,21.3073,21.335,117278.0
2018-04-18 13:35:00,23.1,23.12,23.1,23.1,24246.0,21.335,21.3535,21.335,21.335,24246.0
2018-04-18 13:40:00,23.11,23.13,23.1,23.11,117646.0,21.3442,21.3627,21.335,21.3442,117646.0
2018-04-18 13:45:00,23.1,23.13,23.1,23.13,45047.0,21.335,21.3627,21.335,21.3627,45047.0
2018-04-18 13:50:00,23.13,23.14,23.12,23.14,81469.0,21.3627,21.3719,21.3535,21.3719,81469.0
2018-04-18 13:55:00,23.13,23.14,23.13,23.14,43686.0,21.3627,21.3719,21.3627,21.3719,43686.0
2018-04-18 14:00:00,23.14,23.15,23.13,23.15,27400.0,21.3719,21.3812,21.3627,21.3812,27400.0
2018-04-18 14:05:00,23.14,23.15,23.14,23.15,19547.0,21.3719,21.3812,21.3719,21.3812,19547.0
2018-04-18 14:10:00,23.15,23.17,23.14,23.16,28997.0,21.3812,21.3996,21.3719,21.3904,28997.0
2018-04-18 14:15:00,23.16,23.17,23.16,23.17,18621.0,21.3904,21.3996,21.3904,21.3996,18621.0
2018-04-18 14:20:00,23.17,23.17,23.15,23.16,86660.0,21.3996,21.3996,21.3812,21.3904,86660.0
2018-04-18 14:25:00,23.17,23.18,23.16,23.18,104707.0,21.3996,21.4089,21.3904,21.4089,104707.0
2018-04-18 14:30:00,23.19,23.19,23.17,23.18,158953.0,21.4181,21.4181,21.3996,21.4089,158953.0
2018-04-18 14:35:00,23.19,23.19,23.17,23.17,96235.0,21.4181,21.4181,21.3996,21.3996,96235.0
2018-04-18 14:40:00,23.17,23.18,23.16,23.18,74664.0,21.3996,21.4089,21.3904,21.4089,74664.0
2018-04-18 14:45:00,23.18,23.19,23.17,23.19,61815.0,21.4089,21.4181,21.3996,21.4181,61815.0
2018-04-18 14:50:00,23.18,23.18,23.17,23.17,96336.0,21.4089,21.4089,21.3996,21.3996,96336.0
2018-04-18 14:55:00,23.17,23.18,23.16,23.16,284247.0,21.3996,21.4089,21.3904,21.3904,284247.0
2018-04-18 15:00:00,23.15,23.15,23.12,23.13,201064.0,21.3812,21.3812,21.3535,21.3627,201064.0
2018-04-18 15:05:00,23.13,23.14,23.09,23.09,195757.0,21.3627,21.3719,21.3257,21.3257,195757.0
2018-04-18 15:10:00,23.09,23.09,23.04,23.05,118820.0,21.3257,21.3257,21.2796,21.2888,118820.0
2018-04-18 15:15:00,23.06,23.07,23.05,23.05,193618.0,21.298,21.3073,21.2888,21.2888,193618.0
2018-04-18 15:20:00,23.05,23.06,23.04,23.06,146753.0,21.2888,21.298,21.2796,21.298,146753.0
2018-04-18 15:25:00,23.06,23.07,22.99,23.0,196014.0,21.298,21.3073,21.2334,21.2426,196014.0
2018-04-18 15:30:00,23.0,23.0,22.96,22.97,167178.0,21.2426,21.2426,21.2057,21.2149,167178.0
2018-04-18 15:35:00,22.97,23.0,22.97,23.0,189486.0,21.2149,21.2426,21.2149,21.2426,189486.0
2018-04-18 15:40:00,23.0,23.01,22.99,23.0,166971.0,21.2426,21.2519,21.2334,21.2426,166971.0
2018-04-18 15:45:00,23.0,23.03,23.0,23.03,273595.0,21.2426,21.2703,21.2426,21.2703,273595.0
2018-04-18 15:50:00,23.03,23.04,23.01,23.01,154601.0,21.2703,21.2796,21.2519,21.2519,154601.0
2018-04-18 15:55:00,23.01,23.02,22.98,22.98,931576.0,21.2519,21.2611,21.2242,21.2242,931576.0
2018-04-19 09:30:00,23.1,23.15,23.09,23.11,401514.0,21.335,21.3812,21.3257,21.3442,401514.0
2018-04-19 09:35:00,23.11,23.12,23.07,23.09,238789.0,21.3442,21.3535,21.3073,21.3257,238789.0
2018-04-19 09:40:00,23.09,23.12,23.08,23.11,214045.0,21.3257,21.3535,21.3165,21.3442,214045.0
2018-04-19 09:45:00,23.1,23.11,23.06,23.09,119705.0,21.335,21.3442,21.298,21.3257,119705.0
2018-04-19 09:50:00,23.09,23.13,23.09,23.11,132387.0,21.3257,21.3627,21.3257,21.3442,132387.0
2018-04-19 09:55:00,23.11,23.17,23.11,23.15,84809.0,21.3442,21.3996,21.3442,21.3812,84809.0
2018-04-19 10:00:00,23.15,23.16,23.14,23.15,54973.0,21.3812,21.3904,21.3719,21.3812,54973.0
2018-04-19 10:05:00,23.15,23.15,23.12,23.13,141616.0,21.3812,21.3812,21.3535,21.3627,141616.0
2018-04-19 10:10:00,23.13,23.13,23.1,23.12,86684.0,21.3627,21.3627,21.335,21.3535,86684.0
2018-04-19 10:15:00,23.13,23.17,23.12,23.15,97639.0,21.3627,21.3996,21.3535,21.3812,97639.0
2018-04-19 10:20:00,23.16,23.16,23.12,23.12,69268.0,21.3904,21.3904,21.3535,21.3535,69268.0
2018-04-19 10:25:00,23.12,23.14,23.11,23.13,111641.0,21.3535,21.3719,21.3442,21.3627,111641.0
2018-04-19 10:30:00,23.14,23.14,23.09,23.1,46309.0,21.3719,21.3719,21.3257,21.335,46309.0
2018-04-19 10:35:00,23.11,23.11,23.09,23.09,152845.0,21.3442,21.3442,21.3257,21.3257,152845.0
2018-04-19 10:40:00,23.09,23.09,23.06,23.07,82707.0,21.3257,21.3257,21.298,21.3073,82707.0
2018-04-19 10:45:00,23.06,23.08,23.05,23.08,46154.0,21.298,21.3165,21.2888,21.3165,46154.0
2018-04-19 10:50:00,23.09,23.09,23.06,23.06,71854.0,21.3257,21.3257,21.298,21.298,71854.0
2018-04-19 10:55:00,23.06,23.06,23.02,23.02,111329.0,21.298,21.298,21.2611,21.2611,111329.0
2018-04-19 11:00:00,23.01,23.01,22.94,22.99,83459.0,21.2519,21.2519,21.1872,21.2334,83459.0
2018-04-19 11:05:00,22.98,23.02,22.97,23.02,80703.0,21.2242,21.2611,21.2149,21.2611,80703.0
2018-04-19 11:10:00,23.03,23.04,23.03,23.03,68631.0,21.2703,21.2796,21.2703,21.2703,68631.0
2018-04-19 11:15:00,23.04,23.04,23.03,23.03,29584.0,21.2796,21.2796,21.2703,21.2703,29584.0
2018-04-19 11:20:00,23.03,23.03,22.99,23.01,132893.0,21.2703,21.2703,21.2334,21.2519,132893.0
2018-04-19 11:25:00,23.01,23.02,22.99,22.99,22432.0,21.2519,21.2611,21.2334,21.2334,22432.0
2018-04-19 11:30:00,22.99,23.0,22.99,22.99,60506.0,21.2334,21.2426,21.2334,21.2334,60506.0
2018-04-19 11:35:00,22.99,22.99,22.92,22.92,164628.0,21.2334,21.2334,21.1687,21.1687,164628.0
2018-04-19 11:40:00,22.91,22.93,22.88,22.89,120994.0,21.1595,21.178,21.1318,21.141,120994.0
2018-04-19 11:45:00,22.89,22.9,22.84,22.84,323754.0,21.141,21.1503,21.0948,21.0948,323754.0
2018-04-19 11:50:00,22.84,22.86,22.82,22.85,109696.0,21.0948,21.1133,21.0764,21.1041,109696.0
2018-04-19 11:55:00,22.85,22.85,22.83,22.85,213752.0,21.1041,21.1041,21.0856,21.1041,213752.0
2018-04-19 12:00:00,22.85,22.87,22.84,22.86,154848.0,21.1041,21.1226,21.0948,21.1133,154848.0
2018-04-19 12:05:00,22.85,22.9,22.85,22.9,68600.0,21.1041,21.1503,21.1041,21.1503,68600.0
2018-04-19 12:10:00,22.9,22.9,22.87,22.88,38660.0,21.1503,21.1503,21.1226,21.1318,38660.0
2018-04-19 12:15:00,22.88,22.88,22.84,22.85,48061.0,21.1318,21.1318,21.0948,21.1041,48061.0
2018-04-19 12:20:00,22.86,22.9,22.85,22.85,56164.0,21.1133,21.1503,21.1041,21.1041,56164.0
2018-04-19 12:25:00,22.85,22.85,22.84,22.85,36379.0,21.1041,21.1041,21.0948,21.1041,36379.0
2018-04-19 12:30:00,22.85,22.89,22.84,22.89,32515.0,21.1041,21.141,21.0948,21.141,32515.0
2018-04-19 12:35:00,22.89,22.9,22.89,22.89,45908.0,21.141,21.1503,21.141,21.141,45908.0
2018-04-19 12:40:00,22.9,22.92,22.89,22.91,24142.0,21.1503,21.1687,21.141,21.1595,24142.0
2018-04-19 12:45:00,22.91,22.94,22.91,22.93,40050.0,21.1595,21.1872,21.1595,21.178,40050.0
2018-04-19 12:50:00,22.95,22.95,22.93,22.93,99271.0,21.1964,21.1964,21.178,21.178,99271.0
2018-04-19 12:55:00,22.93,22.96,22.92,22.95,25690.0,21.178,21.2057,21.1687,21.1964,25690.0
2018-04-19 13:00:00,22.95,22.95,22.92,22.92,32131.0,21.1964,21.1964,21.1687,21.1687,32131.0
2018-04-19 13:05:00,22.93,22.93,22.93,22.93,11350.0,21.178,21.178,21.178,21.178,11350.0
2018-04-19 13:10:00,22.93,22.94,22.92,22.92,84560.0,21.178,21.1872,21.1687,21.1687,84560.0
2018-04-19 13:15:00,22.92,22.92,22.88,22.89,79970.0,21.1687,21.1687,21.1318,21.141,79970.0
2018-04-19 13:20:00,22.88,22.88,22.86,22.86,59396.0,21.1318,21.1318,21.1133,21.1133,59396.0
2018-04-19 13:25:00,22.87,22.91,22.87,22.9,88676.0,21.1226,21.1595,21.1226,21.1503,88676.0
2018-04-19 13:30:00,22.89,22.91,22.89,22.91,214721.0,21.141,21.1595,21.141,21.1595,214721.0
2018-04-19 13:35:00,22.91,22.91,22.89,22.89,48095.0,21.1595,21.1595,21.141,21.141,48095.0
2018-04-19 13:40:00,22.89,22.89,22.88,22.89,18000.0,21.141,21.141,21.1318,21.141,18000.0
2018-04-19 13:45:00,22.9,22.93,22.9,22.93,55237.0,21.1503,21.178,21.1503,21.178,55237.0
2018-04-19 13:50:00,22.93,22.97,22.93,22.97,53725.0,21.178,21.2149,21.178,21.2149,53725.0
2018-04-19 13:55:00,22.98,23.02,22.97,23.01,177456.0,21.2242,21.2611,21.2149,21.2519,177456.0
2018-04-19 14:00:00,23.0,23.01,22.97,22.97,44816.0,21.2426,21.2519,21.2149,21.2149,44816.0
2018-04-19 14:05:00,22.97,22.97,22.95,22.97,16718.0,21.2149,21.2149,21.1964,21.2149,16718.0
2018-04-19 14:10:00,22.96,22.96,22.95,22.95,13700.0,21.2057,21.2057,21.1964,21.1964,13700.0
2018-04-19 14:15:00,22.95,22.97,22.95,22.97,10514.0,21.1964,21.2149,21.1964,21.2149,10514.0
2018-04-19 14:20:00,22.97,22.98,22.97,22.97,31998.0,21.2149,21.2242,21.2149,21.2149,31998.0
2018-04-19 14:25:00,22.97,22.97,22.96,22.97,44346.0,21.2149,21.2149,21.2057,21.2149,44346.0
2018-04-19 14:30:00,22.97,22.97,22.93,22.94,46935.0,21.2149,21.2149,21.178,21.1872,46935.0
2018-04-19 14:35:00,22.93,22.93,22.92,22.92,6260.0,21.178,21.178,21.1687,21.1687,6260.0
2018-04-19 14:40:00,22.92,22.92,22.92,22.92,19286.0,21.1687,21.1687,21.1687,21.1687,19286.0
2018-04-19 14:45:00,22.92,22.93,22.91,22.93,18385.0,21.1687,21.178,21.1595,21.178,18385.0
2018-04-19 14:50:00,22.93,22.95,22.93,22.95,11500.0,21.178,21.1964,21.178,21.1964,11500.0
2018-04-19 14:55:00,22.94,22.94,22.93,22.93,17040.0,21.1872,21.1872,21.178,21.178,17040.0
2018-04-19 15:00:00,22.92,22.94,22.92,22.94,36891.0,21.1687,21.1872,21.1687,21.1872,36891.0
2018-04-19 15:05:00,22.95,22.96,22.94,22.96,84206.0,21.1964,21.2057,21.1872,21.2057,84206.0
2018-04-19 15:10:00,22.97,22.97,22.94,22.94,39570.0,21.2149,21.2149,21.1872,21.1872,39570.0
2018-04-19 15:15:00,22.93,22.94,22.93,22.94,35056.0,21.178,21.1872,21.178,21.1872,35056.0
2018-04-19 15:20:00,22.94,22.94,22.94,22.94,21046.0,21.1872,21.1872,21.1872,21.1872,21046.0
2018-04-19 15:25:00,22.94,22.94,22.93,22.94,25525.0,21.1872,21.1872,21.178,21.1872,25525.0
2018-04-19 15:30:00,22.93,22.98,22.93,22.97,91154.0,21.178,21.2242,21.178,21.2149,91154.0
2018-04-19 15:35:00,22.97,23.01,22.97,22.98,81113.0,21.2149,21.2519,21.2149,21.2242,81113.0
2018-04-19 15:40:00,22.98,23.02,22.98,23.02,108861.0,21.2242,21.2611,21.2242,21.2611,108861.0
2018-04-19 15:45:00,23.02,23.02,23.0,23.0,198829.0,21.2611,21.2611,21.2426,21.2426,198829.0
2018-04-19 15:50:00,23.0,23.0,23.0,23.0,61956.0,21.2426,21.2426,21.2426,21.2426,61956.0
2018-04-19 15:55:00,23.0,23.07,23.0,23.05,579060.0,21.2426,21.3073,21.2426,21.2888,579060.0
2018-04-20 09:30:00,22.82,22.85,22.78,22.79,224164.0,21.0764,21.1041,21.0394,21.0487,224164.0
2018-04-20 09:35:00,22.78,22.78,22.68,22.69,256919.0,21.0394,21.0394,20.9471,20.9563,256919.0
2018-04-20 09:40:00,22.69,22.71,22.66,22.68,391183.0,20.9563,20.9748,20.9286,20.9471,391183.0
2018-04-20 09:45:00,22.67,22.69,22.66,22.67,153106.0,20.9378,20.9563,20.9286,20.9378,153106.0
2018-04-20 09:50:00,22.68,22.75,22.67,22.72,139151.0,20.9471,21.0117,20.9378,20.984,139151.0
2018-04-20 09:55:00,22.72,22.72,22.67,22.7,120102.0,20.984,20.984,20.9378,20.9655,120102.0
2018-04-20 10:00:00,22.72,22.72,22.67,22.67,279084.0,20.984,20.984,20.9378,20.9378,279084.0
2018-04-20 10:05:00,22.67,22.67,22.63,22.66,191733.0,20.9378,20.9378,20.9009,20.9286,191733.0
2018-04-20 10:10:00,22.65,22.66,22.59,22.62,166595.0,20.9194,20.9286,20.864,20.8917,166595.0
2018-04-20 10:15:00,22.62,22.66,22.62,22.64,88167.0,20.8917,20.9286,20.8917,20.9101,88167.0
2018-04-20 10:20:00,22.64,22.66,22.63,22.64,127227.0,20.9101,20.9286,20.9009,20.9101,127227.0
2018-04-20 10:25:00,22.65,22.66,22.6,22.6,231287.0,20.9194,20.9286,20.8732,20.8732,231287.0
2018-04-20 10:30:00,22.6,22.68,22.6,22.68,62485.0,20.8732,20.9471,20.8732,20.9471,62485.0
2018-04-20 10:35:00,22.67,22.69,22.65,22.68,113977.0,20.9378,20.9563,20.9194,20.9471,113977.0
2018-04-20 10:40:00,22.68,22.7,22.64,22.65,103285.0,20.9471,20.9655,20.9101,20.9194,103285.0
2018-04-20 10:45:00,22.65,22.67,22.63,22.63,103208.0,20.9194,20.9378,20.9009,20.9009,103208.0
2018-04-20 10:50:00,22.63,22.67,22.61,22.67,114341.0,20.9009,20.9378,20.8824,20.9378,114341.0
2018-04-20 10:55:00,22.66,22.72,22.66,22.71,123079.0,20.9286,20.984,20.9286,20.9748,123079.0
2018-04-20 11:00:00,22.72,22.75,22.71,22.75,88105.0,20.984,21.0117,20.9748,21.0117,88105.0
2018-04-20 11:05:00,22.74,22.77,22.74,22.74,95014.0,21.0025,21.0302,21.0025,21.0025,95014.0
2018-04-20 11:10:00,22.73,22.74,22.71,22.73,82334.0,20.9933,21.0025,20.9748,20.9933,82334.0
2018-04-20 11:15:00,22.73,22.77,22.73,22.76,94296.0,20.9933,21.0302,20.9933,21.021,94296.0
2018-04-20 11:20:00,22.76,22.77,22.75,22.77,48101.0,21.021,21.0302,21.0117,21.0302,48101.0
2018-04-20 11:25:00,22.77,22.79,22.77,22.78,44573.0,21.0302,21.0487,21.0302,21.0394,44573.0
2018-04-20 11:30:00,22.79,22.81,22.78,22.8,129500.0,21.0487,21.0671,21.0394,21.0579,129500.0
2018-04-20 11:35:00,22.8,22.8,22.75,22.75,78009.0,21.0579,21.0579,21.0117,21.0117,78009.0
2018-04-20 11:40:00,22.75,22.76,22.72,22.75,109612.0,21.0117,21.021,20.984,21.0117,109612.0
2018-04-20 11:45:00,22.74,22.75,22.72,22.74,61221.0,21.0025,21.0117,20.984,21.0025,61221.0
2018-04-20 11:50:00,22.73,22.73,22.7,22.7,85397.0,20.9933,20.9933,20.9655,20.9655,85397.0
2018-04-20 11:55:00,22.7,22.72,22.69,22.69,138994.0,20.9655,20.984,20.9563,20.9563,138994.0
2018-04-20 12:00:00,22.69,22.7,22.69,22.7,104631.0,20.9563,20.9655,20.9563,20.9655,104631.0
2018-04-20 12:05:00,22.71,22.77,22.71,22.75,77950.0,20.9748,21.0302,20.9748,21.0117,77950.0
2018-04-20 12:10:00,22.75,22.75,22.74,22.74,41849.0,21.0117,21.0117,21.0025,21.0025,41849.0
2018-04-20 12:15:00,22.74,22.74,22.72,22.73,68921.0,21.0025,21.0025,20.984,20.9933,68921.0
2018-04-20 12:20:00,22.73,22.73,22.7,22.7,71583.0,20.9933,20.9933,20.9655,20.9655,71583.0
2018-04-20 12:25:00,22.71,22.72,22.68,22.7,91712.0,20.9748,20.984,20.9471,20.9655,91712.0
2018-04-20 12:30:00,22.7,22.72,22.68,22.69,90728.0,20.9655,20.984,20.9471,20.9563,90728.0
2018-04-20 12:35:00,22.68,22.68,22.67,22.68,68912.0,20.9471,20.9471,20.9378,20.9471,68912.0
2018-04-20 12:40:00,22.68,22.7,22.68,22.7,29257.0,20.9471,20.9655,20.9471,20.9655,29257.0
2018-04-20 12:45:00,22.7,22.74,22.7,22.73,78627.0,20.9655,21.0025,20.9655,20.9933,78627.0
2018-04-20 12:50:00,22.73,22.73,22.7,22.72,28900.0,20.9933,20.9933,20.9655,20.984,28900.0
2018-04-20 12:55:00,22.72,22.75,22.72,22.74,99809.0,20.984,21.0117,20.984,21.0025,99809.0
2018-04-20 13:00:00,22.73,22.73,22.71,22.71,86645.0,20.9933,20.9933,20.9748,20.9748,86645.0
2018-04-20 13:05:00,22.71,22.71,22.69,22.7,107014.0,20.9748,20.9748,20.9563,20.9655,107014.0
2018-04-20 13:10:00,22.71,22.72,22.7,22.7,48990.0,20.9748,20.984,20.9655,20.9655,48990.0
2018-04-20 13:15:00,22.7,22.71,22.69,22.71,134347.0,20.9655,20.9748,20.9563,20.9748,134347.0
2018-04-20 13:20:00,22.71,22.72,22.7,22.7,54023.0,20.9748,20.984,20.9655,20.9655,54023.0
2018-04-20 13:25:00,22.7,22.72,22.69,22.72,46247.0,20.9655,20.984,20.9563,20.984,46247.0
2018-04-20 13:30:00,22.72,22.75,22.72,22.74,50085.0,20.984,21.0117,20.984,21.0025,50085.0
2018-04-20 13:35:00,22.75,22.76,22.75,22.76,20744.0,21.0117,21.021,21.0117,21.021,20744.0
2018-04-20 13:40:00,22.75,22.79,22.75,22.78,49580.0,21.0117,21.0487,21.0117,21.0394,49580.0
2018-04-20 13:45:00,22.77,22.8,22.77,22.77,66714.0,21.0302,21.0579,21.0302,21.0302,66714.0
2018-04-20 13:50:00,22.76,22.77,22.76,22.77,52300.0,21.021,21.0302,21.021,21.0302,52300.0
2018-04-20 13:55:00,22.77,22.78,22.75,22.76,49296.0,21.0302,21.0394,21.0117,21.021,49296.0
2018-04-20 14:00:00,22.76,22.78,22.76,22.77,47426.0,21.021,21.0394,21.021,21.0302,47426.0
2018-04-20 14:05:00,22.77,22.78,22.76,22.77,160719.0,21.0302,21.0394,21.021,21.0302,160719.0
2018-04-20 14:10:00,22.77,22.78,22.74,22.74,65949.0,21.0302,21.0394,21.0025,21.0025,65949.0
2018-04-20 14:15:00,22.74,22.76,22.74,22.75,139212.0,21.0025,21.021,21.0025,21.0117,139212.0
2018-04-20 14:20:00,22.76,22.76,22.74,22.74,59017.0,21.021,21.021,21.0025,21.0025,59017.0
2018-04-20 14:25:00,22.73,22.74,22.72,22.74,61376.0,20.9933,21.0025,20.984,21.0025,61376.0
2018-04-20 14:30:00,22.74,22.74,22.71,22.72,38635.0,21.0025,21.0025,20.9748,20.984,38635.0
2018-04-20 14:35:00,22.72,22.73,22.72,22.73,58054.0,20.984,20.9933,20.984,20.9933,58054.0
2018-04-20 14:40:00,22.73,22.75,22.72,22.75,59806.0,20.9933,21.0117,20.984,21.0117,59806.0
2018-04-20 14:45:00,22.75,22.76,22.75,22.75,42373.0,21.0117,21.021,21.0117,21.0117,42373.0
2018-04-20 14:50:00,22.75,22.76,22.74,22.76,43201.0,21.0117,21.021,21.0025,21.021,43201.0
2018-04-20 14:55:00,22.76,22.76,22.74,22.74,21919.0,21.021,21.021,21.0025,21.0025,21919.0
2018-04-20 15:00:00,22.74,22.74,22.73,22.73,57957.0,21.0025,21.0025,20.9933,20.9933,57957.0
2018-04-20 15:05:00,22.73,22.73,22.7,22.7,143072.0,20.9933,20.9933,20.9655,20.9655,143072.0
2018-04-20 15:10:00,22.69,22.69,22.67,22.68,120821.0,20.9563,20.9563,20.9378,20.9471,120821.0
2018-04-20 15:15:00,22.68,22.69,22.67,22.68,82790.0,20.9471,20.9563,20.9378,20.9471,82790.0
2018-04-20 15:20:00,22.68,22.69,22.68,22.69,19200.0,20.9471,20.9563,20.9471,20.9563,19200.0
2018-04-20 15:25:00,22.7,22.71,22.69,22.7,39611.0,20.9655,20.9748,20.9563,20.9655,39611.0
2018-04-20 15:30:00,22.7,22.71,22.69,22.7,84793.0,20.9655,20.9748,20.9563,20.9655,84793.0
2018-04-20 15:35:00,22.7,22.7,22.68,22.69,94844.0,20.9655,20.9655,20.9471,20.9563,94844.0
2018-04-20 15:40:00,22.7,22.71,22.7,22.7,39205.0,20.9655,20.9748,20.9655,20.9655,39205.0
2018-04-20 15:45:00,22.7,22.73,22.7,22.72,129942.0,20.9655,20.9933,20.9655,20.984,129942.0
2018-04-20 15:50:00,22.72,22.73,22.7,22.73,101107.0,20.984,20.9933,20.9655,20.9933,101107.0
2018-04-20 15:55:00,22.73,22.75,22.69,22.7,1042031.0,20.9933,21.0117,20.9563,20.9655,1042031.0
2018-04-23 09:30:00,22.5,22.5,22.43,22.46,382034.0,20.7808,20.7808,20.7162,20.7439,382034.0
2018-04-23 09:35:00,22.47,22.47,22.44,22.45,161500.0,20.7531,20.7531,20.7254,20.7346,161500.0
2018-04-23 09:40:00,22.44,22.5,22.43,22.5,125740.0,20.7254,20.7808,20.7162,20.7808,125740.0
2018-04-23 09:45:00,22.49,22.49,22.45,22.46,49249.0,20.7716,20.7716,20.7346,20.7439,49249.0
2018-04-23 09:50:00,22.45,22.46,22.41,22.41,118976.0,20.7346,20.7439,20.6977,20.6977,118976.0
2018-04-23 09:55:00,22.41,22.46,22.38,22.46,59424.0,20.6977,20.7439,20.67,20.7439,59424.0
2018-04-23 10:00:00,22.46,22.49,22.44,22.48,248314.0,20.7439,20.7716,20.7254,20.7624,248314.0
2018-04-23 10:05:00,22.48,22.48,22.42,22.43,132358.0,20.7624,20.7624,20.7069,20.7162,132358.0
2018-04-23 10:10:00,22.43,22.44,22.39,22.42,114432.0,20.7162,20.7254,20.6792,20.7069,114432.0
2018-04-23 10:15:00,22.43,22.44,22.42,22.44,92475.0,20.7162,20.7254,20.7069,20.7254,92475.0
2018-04-23 10:20:00,22.45,22.45,22.43,22.44,186528.0,20.7346,20.7346,20.7162,20.7254,186528.0
2018-04-23 10:25:00,22.44,22.47,22.44,22.46,96436.0,20.7254,20.7531,20.7254,20.7439,96436.0
2018-04-23 10:30:00,22.45,22.46,22.43,22.46,83110.0,20.7346,20.7439,20.7162,20.7439,83110.0
2018-04-23 10:35:00,22.45,22.5,22.45,22.49,106383.0,20.7346,20.7808,20.7346,20.7716,106383.0
2018-04-23 10:40:00,22.48,22.49,22.46,22.49,59444.0,20.7624,20.7716,20.7439,20.7716,59444.0
2018-04-23 10:45:00,22.49,22.5,22.47,22.48,71626.0,20.7716,20.7808,20.7531,20.7624,71626.0
2018-04-23 10:50:00,22.48,22.5,22.48,22.49,32300.0,20.7624,20.7808,20.7624,20.7716,32300.0
2018-04-23 10:55:00,22.48,22.48,22.46,22.47,120237.0,20.7624,20.7624,20.7439,20.7531,120237.0
2018-04-23 11:00:00,22.47,22.51,22.47,22.5,122993.0,20.7531,20.7901,20.7531,20.7808,122993.0
2018-04-23 11:05:00,22.51,22.53,22.5,22.51,91643.0,20.7901,20.8085,20.7808,20.7901,91643.0
2018-04-23 11:10:00,22.51,22.52,22.5,22.51,35042.0,20.7901,20.7993,20.7808,20.7901,35042.0
2018-04-23 11:15:00,22.5,22.52,22.5,22.5,178362.0,20.7808,20.7993,20.7808,20.7808,178362.0
2018-04-23 11:20:00,22.5,22.51,22.5,22.51,62475.0,20.7808,20.7901,20.7808,20.7901,62475.0
2018-04-23 11:25:00,22.52,22.54,22.52,22.54,59148.0,20.7993,20.8178,20.7993,20.8178,59148.0
2018-04-23 11:30:00,22.53,22.53,22.5,22.51,42865.0,20.8085,20.8085,20.7808,20.7901,42865.0
2018-04-23 11:35:00,22.52,22.52,22.49,22.49,33723.0,20.7993,20.7993,20.7716,20.7716,33723.0
2018-04-23 11:40:00,22.49,22.5,22.48,22.48,76868.0,20.7716,20.7808,20.7624,20.7624,76868.0
2018-04-23 11:45:00,22.48,22.48,22.47,22.47,67189.0,20.7624,20.7624,20.7531,20.7531,67189.0
2018-04-23 11:50:00,22.47,22.49,22.47,22.48,24484.0,20.7531,20.7716,20.7531,20.7624,24484.0
2018-04-23 11:55:00,22.48,22.48,22.45,22.46,54432.0,20.7624,20.7624,20.7346,20.7439,54432.0
2018-04-23 12:00:00,22.47,22.52,22.47,22.52,49767.0,20.7531,20.7993,20.7531,20.7993,49767.0
2018-04-23 12:05:00,22.52,22.54,22.52,22.54,49456.0,20.7993,20.8178,20.7993,20.8178,49456.0
2018-04-23 12:10:00,22.55,22.55,22.53,22.53,39290.0,20.827,20.827,20.8085,20.8085,39290.0
2018-04-23 12:15:00,22.53,22.53,22.51,22.52,30624.0,20.8085,20.8085,20.7901,20.7993,30624.0
2018-04-23 12:20:00,22.51,22.52,22.5,22.52,52247.0,20.7901,20.7993,20.7808,20.7993,52247.0
2018-04-23 12:25:00,22.53,22.55,22.52,22.52,89618.0,20.8085,20.827,20.7993,20.7993,89618.0
2018-04-23 12:30:00,22.52,22.54,22.52,22.54,70593.0,20.7993,20.8178,20.7993,20.8178,70593.0
2018-04-23 12:35:00,22.55,22.55,22.55,22.55,17061.0,20.827,20.827,20.827,20.827,17061.0
2018-04-23 12:40:00,22.54,22.55,22.53,22.54,57100.0,20.8178,20.827,20.8085,20.8178,57100.0
2018-04-23 12:45:00,22.55,22.55,22.53,22.53,9939.0,20.827,20.827,20.8085,20.8085,9939.0
2018-04-23 12:50:00,22.53,22.53,22.52,22.53,35513.0,20.8085,20.8085,20.7993,20.8085,35513.0
2018-04-23 12:55:00,22.53,22.55,22.53,22.55,25700.0,20.8085,20.827,20.8085,20.827,25700.0
2018-04-23 13:00:00,22.55,22.55,22.52,22.52,13217.0,20.827,20.827,20.7993,20.7993,13217.0
2018-04-23 13:05:00,22.52,22.53,22.52,22.52,49762.0,20.7993,20.8085,20.7993,20.7993,49762.0
2018-04-23 13:10:00,22.52,22.53,22.51,22.52,63561.0,20.7993,20.8085,20.7901,20.7993,63561.0
2018-04-23 13:15:00,22.52,22.55,22.52,22.53,53690.0,20.7993,20.827,20.7993,20.8085,53690.0
2018-04-23 13:20:00,22.53,22.53,22.5,22.5,28139.0,20.8085,20.8085,20.7808,20.7808,28139.0
2018-04-23 13:25:00,22.5,22.51,22.49,22.5,52058.0,20.7808,20.7901,20.7716,20.7808,52058.0
2018-04-23 13:30:00,22.5,22.52,22.5,22.51,38058.0,20.7808,20.7993,20.7808,20.7901,38058.0
2018-04-23 13:35:00,22.51,22.53,22.51,22.52,33172.0,20.7901,20.8085,20.7901,20.7993,33172.0
2018-04-23 13:40:00,22.52,22.52,22.5,22.5,31200.0,20.7993,20.7993,20.7808,20.7808,31200.0
2018-04-23 13:45:00,22.5,22.5,22.49,22.49,42300.0,20.7808,20.7808,20.7716,20.7716,42300.0
2018-04-23 13:50:00,22.49,22.49,22.49,22.49,48208.0,20.7716,20.7716,20.7716,20.7716,48208.0
2018-04-23 13:55:00,22.49,22.51,22.49,22.51,41271.0,20.7716,20.7901,20.7716,20.7901,41271.0
2018-04-23 14:00:00,22.51,22.51,22.5,22.51,61900.0,20.7901,20.7901,20.7808,20.7901,61900.0
2018-04-23 14:05:00,22.51,22.51,22.49,22.49,59689.0,20.7901,20.7901,20.7716,20.7716,59689.0
2018-04-23 14:10:00,22.49,22.52,22.49,22.52,99952.0,20.7716,20.7993,20.7716,20.7993,99952.0
2018-04-23 14:15:00,22.53,22.54,22.5,22.5,86296.0,20.8085,20.8178,20.7808,20.7808,86296.0
2018-04-23 14:20:00,22.5,22.5,22.48,22.48,169827.0,20.7808,20.7808,20.7624,20.7624,169827.0
2018-04-23 14:25:00,22.49,22.51,22.49,22.51,142874.0,20.7716,20.7901,20.7716,20.7901,142874.0
2018-04-23 14:30:00,22.51,22.51,22.5,22.5,23318.0,20.7901,20.7901,20.7808,20.7808,23318.0
2018-04-23 14:35:00,22.5,22.54,22.5,22.54,49910.0,20.7808,20.8178,20.7808,20.8178,49910.0
2018-04-23 14:40:00,22.53,22.54,22.5,22.5,64965.0,20.8085,20.8178,20.7808,20.7808,64965.0
2018-04-23 14:45:00,22.5,22.5,22.49,22.5,29512.0,20.7808,20.7808,20.7716,20.7808,29512.0
2018-04-23 14:50:00,22.49,22.49,22.48,22.48,48838.0,20.7716,20.7716,20.7624,20.7624,48838.0
2018-04-23 14:55:00,22.49,22.49,22.46,22.47,70829.0,20.7716,20.7716,20.7439,20.7531,70829.0
2018-04-23 15:00:00,22.47,22.49,22.47,22.49,50069.0,20.7531,20.7716,20.7531,20.7716,50069.0
2018-04-23 15:05:00,22.49,22.5,22.49,22.5,114711.0,20.7716,20.7808,20.7716,20.7808,114711.0
2018-04-23 15:10:00,22.5,22.5,22.5,22.5,23200.0,20.7808,20.7808,20.7808,20.7808,23200.0
2018-04-23 15:15:00,22.5,22.5,22.47,22.47,77589.0,20.7808,20.7808,20.7531,20.7531,77589.0
2018-04-23 15:20:00,22.48,22.48,22.45,22.46,51666.0,20.7624,20.7624,20.7346,20.7439,51666.0
2018-04-23 15:25:00,22.47,22.47,22.45,22.45,45400.0,20.7531,20.7531,20.7346,20.7346,45400.0
2018-04-23 15:30:00,22.45,22.48,22.45,22.47,48186.0,20.7346,20.7624,20.7346,20.7531,48186.0
2018-04-23 15:35:00,22.47,22.48,22.46,22.47,65481.0,20.7531,20.7624,20.7439,20.7531,65481.0
2018-04-23 15:40:00,22.47,22.47,22.44,22.45,91603.0,20.7531,20.7531,20.7254,20.7346,91603.0
2018-04-23 15:45:00,22.45,22.46,22.44,22.45,155399.0,20.7346,20.7439,20.7254,20.7346,155399.0
2018-04-23 15:50:00,22.44,22.45,22.43,22.43,151761.0,20.7254,20.7346,20.7162,20.7162,151761.0
2018-04-23 15:55:00,22.44,22.46,22.41,22.42,747876.0,20.7254,20.7439,20.6977,20.7069,747876.0
2018-04-24 09:30:00,22.54,22.56,22.49,22.56,301348.0,20.8178,20.8362,20.7716,20.8362,301348.0
2018-04-24 09:35:00,22.57,22.59,22.55,22.59,226259.0,20.8455,20.864,20.827,20.864,226259.0
2018-04-24 09:40:00,22.59,22.59,22.53,22.56,216113.0,20.864,20.864,20.8085,20.8362,216113.0
2018-04-24 09:45:00,22.56,22.58,22.55,22.58,83163.0,20.8362,20.8547,20.827,20.8547,83163.0
2018-04-24 09:50:00,22.59,22.61,22.58,22.59,187490.0,20.864,20.8824,20.8547,20.864,187490.0
2018-04-24 09:55:00,22.59,22.72,22.59,22.72,233457.0,20.864,20.984,20.864,20.984,233457.0
2018-04-24 10:00:00,22.72,22.73,22.66,22.68,197987.0,20.984,20.9933,20.9286,20.9471,197987.0
2018-04-24 10:05:00,22.69,22.69,22.66,22.67,59623.0,20.9563,20.9563,20.9286,20.9378,59623.0
2018-04-24 10:10:00,22.67,22.72,22.67,22.72,35014.0,20.9378,20.984,20.9378,20.984,35014.0
2018-04-24 10:15:00,22.73,22.74,22.71,22.71,58690.0,20.9933,21.0025,20.9748,20.9748,58690.0
2018-04-24 10:20:00,22.71,22.72,22.67,22.67,74389.0,20.9748,20.984,20.9378,20.9378,74389.0
2018-04-24 10:25:00,22.67,22.67,22.64,22.67,44805.0,20.9378,20.9378,20.9101,20.9378,44805.0
2018-04-24 10:30:00,22.68,22.68,22.63,22.63,89332.0,20.9471,20.9471,20.9009,20.9009,89332.0
2018-04-24 10:35:00,22.62,22.62,22.58,22.59,80380.0,20.8917,20.8917,20.8547,20.864,80380.0
2018-04-24 10:40:00,22.6,22.61,22.58,22.59,88109.0,20.8732,20.8824,20.8547,20.864,88109.0
2018-04-24 10:45:00,22.59,22.61,22.58,22.59,76174.0,20.864,20.8824,20.8547,20.864,76174.0
2018-04-24 10:50:00,22.58,22.62,22.58,22.59,137111.0,20.8547,20.8917,20.8547,20.864,137111.0
2018-04-24 10:55:00,22.59,22.61,22.58,22.59,171257.0,20.864,20.8824,20.8547,20.864,171257.0
2018-04-24 11:00:00,22.59,22.64,22.59,22.64,216080.0,20.864,20.9101,20.864,20.9101,216080.0
2018-04-24 11:05:00,22.64,22.67,22.63,22.66,95234.0,20.9101,20.9378,20.9009,20.9286,95234.0
2018-04-24 11:10:00,22.66,22.67,22.64,22.65,140437.0,20.9286,20.9378,20.9101,20.9194,140437.0
2018-04-24 11:15:00,22.64,22.69,22.63,22.69,233353.0,20.9101,20.9563,20.9009,20.9563,233353.0
2018-04-24 11:20:00,22.68,22.71,22.68,22.68,105357.0,20.9471,20.9748,20.9471,20.9471,105357.0
2018-04-24 11:25:00,22.68,22.69,22.67,22.68,64159.0,20.9471,20.9563,20.9378,20.9471,64159.0
2018-04-24 11:30:00,22.68,22.69,22.67,22.68,164995.0,20.9471,20.9563,20.9378,20.9471,164995.0
2018-04-24 11:35:00,22.67,22.69,22.67,22.68,76908.0,20.9378,20.9563,20.9378,20.9471,76908.0
2018-04-24 11:40:00,22.68,22.68,22.63,22.64,47371.0,20.9471,20.9471,20.9009,20.9101,47371.0
2018-04-24 11:45:00,22.66,22.67,22.64,22.66,49294.0,20.9286,20.9378,20.9101,20.9286,49294.0
2018-04-24 11:50:00,22.66,22.67,22.65,22.67,44628.0,20.9286,20.9378,20.9194,20.9378,44628.0
2018-04-24 11:55:00,22.67,22.67,22.66,22.66,21551.0,20.9378,20.9378,20.9286,20.9286,21551.0
2018-04-24 12:00:00,22.67,22.68,22.67,22.67,31415.0,20.9378,20.9471,20.9378,20.9378,31415.0
2018-04-24 12:05:00,22.67,22.67,22.65,22.65,81707.0,20.9378,20.9378,20.9194,20.9194,81707.0
2018-04-24 12:10:00,22.64,22.65,22.64,22.65,17800.0,20.9101,20.9194,20.9101,20.9194,17800.0
2018-04-24 12:15:00,22.66,22.66,22.65,22.66,117495.0,20.9286,20.9286,20.9194,20.9286,117495.0
2018-04-24 12:20:00,22.66,22.66,22.63,22.64,105469.0,20.9286,20.9286,20.9009,20.9101,105469.0
2018-04-24 12:25:00,22.64,22.67,22.64,22.67,79637.0,20.9101,20.9378,20.9101,20.9378,79637.0
2018-04-24 12:30:00,22.67,22.71,22.67,22.69,56742.0,20.9378,20.9748,20.9378,20.9563,56742.0
2018-04-24 12:35:00,22.7,22.7,22.69,22.7,53247.0,20.9655,20.9655,20.9563,20.9655,53247.0
2018-04-24 12:40:00,22.69,22.69,22.68,22.69,60150.0,20.9563,20.9563,20.9471,20.9563,60150.0
2018-04-24 12:45:00,22.69,22.69,22.67,22.67,39750.0,20.9563,20.9563,20.9378,20.9378,39750.0
2018-04-24 12:50:00,22.67,22.7,22.67,22.7,42692.0,20.9378,20.9655,20.9378,20.9655,42692.0
2018-04-24 12:55:00,22.7,22.72,22.7,22.72,23799.0,20.9655,20.984,20.9655,20.984,23799.0
2018-04-24 13:00:00,22.72,22.72,22.67,22.67,34384.0,20.984,20.984,20.9378,20.9378,34384.0
2018-04-24 13:05:00,22.67,22.69,22.66,22.66,35812.0,20.9378,20.9563,20.9286,20.9286,35812.0
2018-04-24 13:10:00,22.66,22.67,22.66,22.66,16772.0,20.9286,20.9378,20.9286,20.9286,16772.0
2018-04-24 13:15:00,22.66,22.67,22.66,22.67,14301.0,20.9286,20.9378,20.9286,20.9378,14301.0
2018-04-24 13:20:00,22.67,22.67,22.67,22.67,15553.0,20.9378,20.9378,20.9378,20.9378,15553.0
2018-04-24 13:25:00,22.67,22.68,22.66,22.67,59400.0,20.9378,20.9471,20.9286,20.9378,59400.0
2018-04-24 13:30:00,22.67,22.67,22.66,22.67,31970.0,20.9378,20.9378,20.9286,20.9378,31970.0
2018-04-24 13:35:00,22.67,22.67,22.65,22.65,52616.0,20.9378,20.9378,20.9194,20.9194,52616.0
2018-04-24 13:40:00,22.66,22.67,22.65,22.67,45496.0,20.9286,20.9378,20.9194,20.9378,45496.0
2018-04-24 13:45:00,22.67,22.67,22.65,22.67,61440.0,20.9378,20.9378,20.9194,20.9378,61440.0
2018-04-24 13:50:00,22.67,22.67,22.66,22.66,53325.0,20.9378,20.9378,20.9286,20.9286,53325.0
2018-04-24 13:55:00,22.66,22.67,22.66,22.66,27446.0,20.9286,20.9378,20.9286,20.9286,27446.0
2018-04-24 14:00:00,22.66,22.66,22.64,22.64,31782.0,20.9286,20.9286,20.9101,20.9101,31782.0
2018-04-24 14:05:00,22.64,22.65,22.63,22.64,121560.0,20.9101,20.9194,20.9009,20.9101,121560.0
2018-04-24 14:10:00,22.64,22.64,22.61,22.63,108849.0,20.9101,20.9101,20.8824,20.9009,108849.0
2018-04-24 14:15:00,22.63,22.65,22.63,22.63,33131.0,20.9009,20.9194,20.9009,20.9009,33131.0
2018-04-24 14:20:00,22.63,22.65,22.63,22.64,40200.0,20.9009,20.9194,20.9009,20.9101,40200.0
2018-04-24 14:25:00,22.64,22.67,22.64,22.65,30444.0,20.9101,20.9378,20.9101,20.9194,30444.0
2018-04-24 14:30:00,22.65,22.71,22.65,22.7,129904.0,20.9194,20.9748,20.9194,20.9655,129904.0
2018-04-24 14:35:00,22.69,22.69,22.67,22.67,76443.0,20.9563,20.9563,20.9378,20.9378,76443.0
2018-04-24 14:40:00,22.67,22.69,22.67,22.69,23000.0,20.9378,20.9563,20.9378,20.9563,23000.0
2018-04-24 14:45:00,22.69,22.7,22.68,22.69,87600.0,20.9563,20.9655,20.9471,20.9563,87600.0
2018-04-24 14:50:00,22.69,22.7,22.68,22.69,30441.0,20.9563,20.9655,20.9471,20.9563,30441.0
2018-04-24 14:55:00,22.69,22.7,22.69,22.7,115443.0,20.9563,20.9655,20.9563,20.9655,115443.0
2018-04-24 15:00:00,22.7,22.7,22.69,22.69,88970.0,20.9655,20.9655,20.9563,20.9563,88970.0
2018-04-24 15:05:00,22.69,22.7,22.69,22.7,14400.0,20.9563,20.9655,20.9563,20.9655,14400.0
2018-04-24 15:10:00,22.7,22.72,22.69,22.72,47083.0,20.9655,20.984,20.9563,20.984,47083.0
2018-04-24 15:15:00,22.72,22.73,22.69,22.69,57019.0,20.984,20.9933,20.9563,20.9563,57019.0
2018-04-24 15:20:00,22.69,22.7,22.67,22.67,35500.0,20.9563,20.9655,20.9378,20.9378,35500.0
2018-04-24 15:25:00,22.68,22.69,22.68,22.69,35993.0,20.9471,20.9563,20.9471,20.9563,35993.0
2018-04-24 15:30:00,22.7,22.7,22.66,22.67,127362.0,20.9655,20.9655,20.9286,20.9378,127362.0
2018-04-24 15:35:00,22.67,22.68,22.67,22.67,95900.0,20.9378,20.9471,20.9378,20.9378,95900.0
2018-04-24 15:40:00,22.67,22.69,22.67,22.68,149736.0,20.9378,20.9563,20.9378,20.9471,149736.0
2018-04-24 15:45:00,22.68,22.69,22.67,22.67,219249.0,20.9471,20.9563,20.9378,20.9378,219249.0
2018-04-24 15:50:00,22.67,22.69,22.66,22.68,161450.0,20.9378,20.9563,20.9286,20.9471,161450.0
2018-04-24 15:55:00,22.68,22.72,22.67,22.72,775957.0,20.9471,20.984,20.9378,20.984,775957.0
2018-04-25 09:30:00,22.43,22.43,22.32,22.41,256286.0,20.7162,20.7162,20.6146,20.6977,256286.0
2018-04-25 09:35:00,22.41,22.41,22.36,22.4,198690.0,20.6977,20.6977,20.6515,20.6885,198690.0
2018-04-25 09:40:00,22.39,22.45,22.38,22.44,216312.0,20.6792,20.7346,20.67,20.7254,216312.0
2018-04-25 09:45:00,22.45,22.45,22.43,22.44,132381.0,20.7346,20.7346,20.7162,20.7254,132381.0
2018-04-25 09:50:00,22.45,22.47,22.44,22.46,85276.0,20.7346,20.7531,20.7254,20.7439,85276.0
2018-04-25 09:55:00,22.46,22.48,22.46,22.48,80336.0,20.7439,20.7624,20.7439,20.7624,80336.0
2018-04-25 10:00:00,22.48,22.49,22.47,22.48,15397.0,20.7624,20.7716,20.7531,20.7624,15397.0
2018-04-25 10:05:00,22.48,22.5,22.47,22.48,46775.0,20.7624,20.7808,20.7531,20.7624,46775.0
2018-04-25 10:10:00,22.49,22.49,22.46,22.48,58242.0,20.7716,20.7716,20.7439,20.7624,58242.0
2018-04-25 10:15:00,22.48,22.48,22.47,22.47,48347.0,20.7624,20.7624,20.7531,20.7531,48347.0
2018-04-25 10:20:00,22.46,22.47,22.45,22.47,28227.0,20.7439,20.7531,20.7346,20.7531,28227.0
2018-04-25 10:25:00,22.46,22.46,22.44,22.44,81100.0,20.7439,20.7439,20.7254,20.7254,81100.0
2018-04-25 10:30:00,22.44,22.44,22.41,22.42,40268.0,20.7254,20.7254,20.6977,20.7069,40268.0
2018-04-25 10:35:00,22.42,22.45,22.42,22.45,58772.0,20.7069,20.7346,20.7069,20.7346,58772.0
2018-04-25 10:40:00,22.45,22.45,22.43,22.43,64233.0,20.7346,20.7346,20.7162,20.7162,64233.0
2018-04-25 10:45:00,22.44,22.47,22.43,22.47,53974.0,20.7254,20.7531,20.7162,20.7531,53974.0
2018-04-25 10:50:00,22.47,22.49,22.47,22.48,19903.0,20.7531,20.7716,20.7531,20.7624,19903.0
2018-04-25 10:55:00,22.48,22.48,22.47,22.47,61989.0,20.7624,20.7624,20.7531,20.7531,61989.0
2018-04-25 11:00:00,22.48,22.48,22.48,22.48,1171.0,20.7624,20.7624,20.7624,20.7624,1171.0
2018-04-25 11:05:00,22.48,22.5,22.48,22.49,22981.0,20.7624,20.7808,20.7624,20.7716,22981.0
2018-04-25 11:10:00,22.49,22.5,22.48,22.5,48501.0,20.7716,20.7808,20.7624,20.7808,48501.0
2018-04-25 11:15:00,22.51,22.54,22.51,22.54,104540.0,20.7901,20.8178,20.7901,20.8178,104540.0
2018-04-25 11:20:00,22.53,22.59,22.53,22.59,31728.0,20.8085,20.864,20.8085,20.864,31728.0
2018-04-25 11:25:00,22.59,22.6,22.58,22.58,87172.0,20.864,20.8732,20.8547,20.8547,87172.0
2018-04-25 11:30:00,22.58,22.59,22.56,22.56,69100.0,20.8547,20.864,20.8362,20.8362,69100.0
2018-04-25 11:35:00,22.55,22.57,22.55,22.56,46276.0,20.827,20.8455,20.827,20.8362,46276.0
2018-04-25 11:40:00,22.55,22.55,22.53,22.55,51411.0,20.827,20.827,20.8085,20.827,51411.0
2018-04-25 11:45:00,22.55,22.57,22.55,22.57,46202.0,20.827,20.8455,20.827,20.8455,46202.0
2018-04-25 11:50:00,22.57,22.58,22.56,22.57,18558.0,20.8455,20.8547,20.8362,20.8455,18558.0
2018-04-25 11:55:00,22.57,22.59,22.57,22.59,55972.0,20.8455,20.864,20.8455,20.864,55972.0
2018-04-25 12:00:00,22.59,22.59,22.57,22.57,17500.0,20.864,20.864,20.8455,20.8455,17500.0
2018-04-25 12:05:00,22.56,22.58,22.55,22.58,25348.0,20.8362,20.8547,20.827,20.8547,25348.0
2018-04-25 12:10:00,22.57,22.58,22.57,22.57,19346.0,20.8455,20.8547,20.8455,20.8455,19346.0
2018-04-25 12:15:00,22.57,22.61,22.57,22.6,34200.0,20.8455,20.8824,20.8455,20.8732,34200.0
2018-04-25 12:20:00,22.6,22.61,22.58,22.58,12102.0,20.8732,20.8824,20.8547,20.8547,12102.0
2018-04-25 12:25:00,22.59,22.6,22.58,22.59,52285.0,20.864,20.8732,20.8547,20.864,52285.0
2018-04-25 12:30:00,22.59,22.6,22.58,22.6,19745.0,20.864,20.8732,20.8547,20.8732,19745.0
2018-04-25 12:35:00,22.6,22.61,22.6,22.61,69676.0,20.8732,20.8824,20.8732,20.8824,69676.0
2018-04-25 12:40:00,22.61,22.62,22.61,22.62,30200.0,20.8824,20.8917,20.8824,20.8917,30200.0
2018-04-25 12:45:00,22.61,22.63,22.61,22.63,81404.0,20.8824,20.9009,20.8824,20.9009,81404.0
2018-04-25 12:50:00,22.64,22.64,22.64,22.64,37516.0,20.9101,20.9101,20.9101,20.9101,37516.0
2018-04-25 12:55:00,22.65,22.65,22.64,22.65,46773.0,20.9194,20.9194,20.9101,20.9194,46773.0
2018-04-25 13:00:00,22.65,22.65,22.63,22.63,49793.0,20.9194,20.9194,20.9009,20.9009,49793.0
2018-04-25 13:05:00,22.63,22.64,22.62,22.63,42936.0,20.9009,20.9101,20.8917,20.9009,42936.0
2018-04-25 13:10:00,22.62,22.63,22.61,22.63,82491.0,20.8917,20.9009,20.8824,20.9009,82491.0
2018-04-25 13:15:00,22.62,22.62,22.59,22.6,43452.0,20.8917,20.8917,20.864,20.8732,43452.0
2018-04-25 13:20:00,22.59,22.6,22.59,22.59,13471.0,20.864,20.8732,20.864,20.864,13471.0
2018-04-25 13:25:00,22.61,22.61,22.61,22.61,30100.0,20.8824,20.8824,20.8824,20.8824,30100.0
2018-04-25 13:30:00,22.61,22.64,22.61,22.64,67205.0,20.8824,20.9101,20.8824,20.9101,67205.0
2018-04-25 13:35:00,22.64,22.64,22.62,22.63,47448.0,20.9101,20.9101,20.8917,20.9009,47448.0
2018-04-25 13:40:00,22.62,22.63,22.61,22.62,45553.0,20.8917,20.9009,20.8824,20.8917,45553.0
2018-04-25 13:45:00,22.61,22.61,22.59,22.59,34300.0,20.8824,20.8824,20.864,20.864,34300.0
2018-04-25 13:50:00,22.6,22.6,22.59,22.59,1900.0,20.8732,20.8732,20.864,20.864,1900.0
2018-04-25 13:55:00,22.59,22.59,22.58,22.59,46993.0,20.864,20.864,20.8547,20.864,46993.0
2018-04-25 14:00:00,22.59,22.6,22.58,22.58,16600.0,20.864,20.8732,20.8547,20.8547,16600.0
2018-04-25 14:05:00,22.58,22.58,22.55,22.55,177926.0,20.8547,20.8547,20.827,20.827,177926.0
2018-04-25 14:10:00,22.55,22.55,22.55,22.55,35301.0,20.827,20.827,20.827,20.827,35301.0
2018-04-25 14:15:00,22.56,22.57,22.56,22.56,51066.0,20.8362,20.8455,20.8362,20.8362,51066.0
2018-04-25 14:20:00,22.56,22.58,22.56,22.58,39070.0,20.8362,20.8547,20.8362,20.8547,39070.0
2018-04-25 14:25:00,22.58,22.59,22.58,22.59,8516.0,20.8547,20.864,20.8547,20.864,8516.0
2018-04-25 14:30:00,22.59,22.62,22.59,22.61,25437.0,20.864,20.8917,20.864,20.8824,25437.0
2018-04-25 14:35:00,22.61,22.61,22.6,22.6,43500.0,20.8824,20.8824,20.8732,20.8732,43500.0
2018-04-25 14:40:00,22.6,22.6,22.57,22.57,40085.0,20.8732,20.8732,20.8455,20.8455,40085.0
2018-04-25 14:45:00,22.57,22.57,22.55,22.57,61615.0,20.8455,20.8455,20.827,20.8455,61615.0
2018-04-25 14:50:00,22.57,22.57,22.56,22.56,32000.0,20.8455,20.8455,20.8362,20.8362,32000.0
2018-04-25 14:55:00,22.55,22.55,22.52,22.52,47734.0,20.827,20.827,20.7993,20.7993,47734.0
2018-04-25 15:00:00,22.53,22.53,22.52,22.53,45158.0,20.8085,20.8085,20.7993,20.8085,45158.0
2018-04-25 15:05:00,22.53,22.55,22.53,22.54,70500.0,20.8085,20.827,20.8085,20.8178,70500.0
2018-04-25 15:10:00,22.53,22.55,22.53,22.54,88015.0,20.8085,20.827,20.8085,20.8178,88015.0
2018-04-25 15:15:00,22.55,22.55,22.53,22.53,134292.0,20.827,20.827,20.8085,20.8085,134292.0
2018-04-25 15:20:00,22.52,22.52,22.5,22.52,55806.0,20.7993,20.7993,20.7808,20.7993,55806.0
2018-04-25 15:25:00,22.52,22.53,22.51,22.53,51160.0,20.7993,20.8085,20.7901,20.8085,51160.0
2018-04-25 15:30:00,22.52,22.54,22.52,22.53,55823.0,20.7993,20.8178,20.7993,20.8085,55823.0
2018-04-25 15:35:00,22.53,22.54,22.51,22.51,58093.0,20.8085,20.8178,20.7901,20.7901,58093.0
2018-04-25 15:40:00,22.51,22.53,22.5,22.52,87386.0,20.7901,20.8085,20.7808,20.7993,87386.0
2018-04-25 15:45:00,22.51,22.51,22.5,22.51,29170.0,20.7901,20.7901,20.7808,20.7901,29170.0
2018-04-25 15:50:00,22.5,22.52,22.5,22.5,26503.0,20.7808,20.7993,20.7808,20.7808,26503.0
2018-04-25 15:55:00,22.5,22.51,22.49,22.5,338474.0,20.7808,20.7901,20.7716,20.7808,338474.0
2018-04-26 09:30:00,22.59,22.59,22.44,22.47,205847.0,20.864,20.864,20.7254,20.7531,205847.0
2018-04-26 09:35:00,22.49,22.55,22.49,22.53,202375.0,20.7716,20.827,20.7716,20.8085,202375.0
2018-04-26 09:40:00,22.54,22.59,22.52,22.59,125214.0,20.8178,20.864,20.7993,20.864,125214.0
2018-04-26 09:45:00,22.58,22.59,22.54,22.57,109683.0,20.8547,20.864,20.8178,20.8455,109683.0
2018-04-26 09:50:00,22.56,22.58,22.55,22.58,77945.0,20.8362,20.8547,20.827,20.8547,77945.0
2018-04-26 09:55:00,22.58,22.58,22.56,22.58,110513.0,20.8547,20.8547,20.8362,20.8547,110513.0
2018-04-26 10:00:00,22.58,22.61,22.55,22.59,209339.0,20.8547,20.8824,20.827,20.864,209339.0
2018-04-26 10:05:00,22.59,22.6,22.58,22.59,73606.0,20.864,20.8732,20.8547,20.864,73606.0
2018-04-26 10:10:00,22.6,22.6,22.58,22.58,101562.0,20.8732,20.8732,20.8547,20.8547,101562.0
2018-04-26 10:15:00,22.56,22.56,22.49,22.5,237293.0,20.8362,20.8362,20.7716,20.7808,237293.0
2018-04-26 10:20:00,22.5,22.52,22.47,22.52,146437.0,20.7808,20.7993,20.7531,20.7993,146437.0
2018-04-26 10:25:00,22.51,22.57,22.5,22.57,78666.0,20.7901,20.8455,20.7808,20.8455,78666.0
2018-04-26 10:30:00,22.56,22.58,22.55,22.58,36355.0,20.8362,20.8547,20.827,20.8547,36355.0
2018-04-26 10:35:00,22.56,22.56,22.54,22.55,48852.0,20.8362,20.8362,20.8178,20.827,48852.0
2018-04-26 10:40:00,22.55,22.59,22.55,22.58,98062.0,20.827,20.864,20.827,20.8547,98062.0
2018-04-26 10:45:00,22.58,22.59,22.57,22.59,83450.0,20.8547,20.864,20.8455,20.864,83450.0
2018-04-26 10:50:00,22.59,22.6,22.59,22.6,46949.0,20.864,20.8732,20.864,20.8732,46949.0
2018-04-26 10:55:00,22.6,22.62,22.59,22.6,104407.0,20.8732,20.8917,20.864,20.8732,104407.0
2018-04-26 11:00:00,22.6,22.63,22.59,22.63,50419.0,20.8732,20.9009,20.864,20.9009,50419.0
2018-04-26 11:05:00,22.63,22.64,22.62,22.64,29242.0,20.9009,20.9101,20.8917,20.9101,29242.0
2018-04-26 11:10:00,22.64,22.65,22.59,22.64,77859.0,20.9101,20.9194,20.864,20.9101,77859.0
2018-04-26 11:15:00,22.63,22.65,22.63,22.64,31927.0,20.9009,20.9194,20.9009,20.9101,31927.0
2018-04-26 11:20:00,22.64,22.64,22.63,22.63,63538.0,20.9101,20.9101,20.9009,20.9009,63538.0
2018-04-26 11:25:00,22.64,22.65,22.6,22.61,78563.0,20.9101,20.9194,20.8732,20.8824,78563.0
2018-04-26 11:30:00,22.61,22.62,22.6,22.6,73429.0,20.8824,20.8917,20.8732,20.8732,73429.0
2018-04-26 11:35:00,22.6,22.6,22.57,22.57,151320.0,20.8732,20.8732,20.8455,20.8455,151320.0
2018-04-26 11:40:00,22.57,22.58,22.56,22.57,47492.0,20.8455,20.8547,20.8362,20.8455,47492.0
2018-04-26 11:45:00,22.57,22.58,22.56,22.58,31928.0,20.8455,20.8547,20.8362,20.8547,31928.0
2018-04-26 11:50:00,22.59,22.6,22.59,22.59,38303.0,20.864,20.8732,20.864,20.864,38303.0
2018-04-26 11:55:00,22.59,22.6,22.59,22.6,15624.0,20.864,20.8732,20.864,20.8732,15624.0
2018-04-26 12:00:00,22.6,22.61,22.59,22.61,22701.0,20.8732,20.8824,20.864,20.8824,22701.0
2018-04-26 12:05:00,22.6,22.61,22.6,22.61,31995.0,20.8732,20.8824,20.8732,20.8824,31995.0
2018-04-26 12:10:00,22.61,22.61,22.6,22.6,82829.0,20.8824,20.8824,20.8732,20.8732,82829.0
2018-04-26 12:15:00,22.61,22.61,22.6,22.61,824.0,20.8824,20.8824,20.8732,20.8824,824.0
2018-04-26 12:20:00,22.6,22.6,22.58,22.58,33400.0,20.8732,20.8732,20.8547,20.8547,33400.0
2018-04-26 12:25:00,22.59,22.59,22.57,22.59,42189.0,20.864,20.864,20.8455,20.864,42189.0
2018-04-26 12:30:00,22.59,22.63,22.59,22.62,39408.0,20.864,20.9009,20.864,20.8917,39408.0
2018-04-26 12:35:00,22.62,22.62,22.6,22.62,49278.0,20.8917,20.8917,20.8732,20.8917,49278.0
2018-04-26 12:40:00,22.62,22.64,22.61,22.61,45431.0,20.8917,20.9101,20.8824,20.8824,45431.0
2018-04-26 12:45:00,22.63,22.63,22.63,22.63,4500.0,20.9009,20.9009,20.9009,20.9009,4500.0
2018-04-26 12:50:00,22.63,22.63,22.63,22.63,18226.0,20.9009,20.9009,20.9009,20.9009,18226.0
2018-04-26 12:55:00,22.63,22.65,22.63,22.65,41648.0,20.9009,20.9194,20.9009,20.9194,41648.0
2018-04-26 13:00:00,22.65,22.66,22.64,22.65,37068.0,20.9194,20.9286,20.9101,20.9194,37068.0
2018-04-26 13:05:00,22.64,22.64,22.63,22.63,90712.0,20.9101,20.9101,20.9009,20.9009,90712.0
2018-04-26 13:10:00,22.63,22.63,22.59,22.61,85065.0,20.9009,20.9009,20.864,20.8824,85065.0
2018-04-26 13:15:00,22.61,22.62,22.61,22.62,84127.0,20.8824,20.8917,20.8824,20.8917,84127.0
2018-04-26 13:20:00,22.62,22.62,22.6,22.61,25416.0,20.8917,20.8917,20.8732,20.8824,25416.0
2018-04-26 13:25:00,22.61,22.62,22.61,22.62,12387.0,20.8824,20.8917,20.8824,20.8917,12387.0
2018-04-26 13:30:00,22.62,22.64,22.62,22.64,89793.0,20.8917,20.9101,20.8917,20.9101,89793.0
2018-04-26 13:35:00,22.64,22.65,22.64,22.64,7774.0,20.9101,20.9194,20.9101,20.9101,7774.0
2018-04-26 13:40:00,22.64,22.65,22.64,22.64,5100.0,20.9101,20.9194,20.9101,20.9101,5100.0
2018-04-26 13:45:00,22.64,22.64,22.61,22.62,53663.0,20.9101,20.9101,20.8824,20.8917,53663.0
2018-04-26 13:50:00,22.62,22.63,22.62,22.63,6256.0,20.8917,20.9009,20.8917,20.9009,6256.0
2018-04-26 13:55:00,22.63,22.64,22.63,22.64,7039.0,20.9009,20.9101,20.9009,20.9101,7039.0
2018-04-26 14:00:00,22.65,22.66,22.64,22.65,29060.0,20.9194,20.9286,20.9101,20.9194,29060.0
2018-04-26 14:05:00,22.64,22.65,22.64,22.64,30242.0,20.9101,20.9194,20.9101,20.9101,30242.0
2018-04-26 14:10:00,22.65,22.65,22.65,22.65,37281.0,20.9194,20.9194,20.9194,20.9194,37281.0
2018-04-26 14:15:00,22.65,22.65,22.65,22.65,17799.0,20.9194,20.9194,20.9194,20.9194,17799.0
2018-04-26 14:20:00,22.65,22.66,22.64,22.64,17892.0,20.9194,20.9286,20.9101,20.9101,17892.0
2018-04-26 14:25:00,22.64,22.65,22.63,22.65,20164.0,20.9101,20.9194,20.9009,20.9194,20164.0
2018-04-26 14:30:00,22.65,22.67,22.65,22.66,69758.0,20.9194,20.9378,20.9194,20.9286,69758.0
2018-04-26 14:35:00,22.66,22.68,22.66,22.67,48000.0,20.9286,20.9471,20.9286,20.9378,48000.0
2018-04-26 14:40:00,22.66,22.68,22.66,22.66,132465.0,20.9286,20.9471,20.9286,20.9286,132465.0
2018-04-26 14:45:00,22.67,22.67,22.66,22.67,80941.0,20.9378,20.9378,20.9286,20.9378,80941.0
2018-04-26 14:50:00,22.67,22.67,22.67,22.67,40614.0,20.9378,20.9378,20.9378,20.9378,40614.0
2018-04-26 14:55:00,22.67,22.68,22.66,22.67,169444.0,20.9378,20.9471,20.9286,20.9378,169444.0
2018-04-26 15:00:00,22.67,22.67,22.64,22.65,87907.0,20.9378,20.9378,20.9101,20.9194,87907.0
2018-04-26 15:05:00,22.65,22.65,22.63,22.63,78701.0,20.9194,20.9194,20.9009,20.9009,78701.0
2018-04-26 15:10:00,22.64,22.64,22.64,22.64,15055.0,20.9101,20.9101,20.9101,20.9101,15055.0
2018-04-26 15:15:00,22.64,22.64,22.58,22.58,99242.0,20.9101,20.9101,20.8547,20.8547,99242.0
2018-04-26 15:20:00,22.58,22.61,22.58,22.61,62249.0,20.8547,20.8824,20.8547,20.8824,62249.0
2018-04-26 15:25:00,22.6,22.6,22.59,22.6,95162.0,20.8732,20.8732,20.864,20.8732,95162.0
2018-04-26 15:30:00,22.6,22.6,22.58,22.6,104069.0,20.8732,20.8732,20.8547,20.8732,104069.0
2018-04-26 15:35:00,22.6,22.6,22.59,22.59,33405.0,20.8732,20.8732,20.864,20.864,33405.0
2018-04-26 15:40:00,22.6,22.6,22.6,22.6,25655.0,20.8732,20.8732,20.8732,20.8732,25655.0
2018-04-26 15:45:00,22.6,22.6,22.59,22.59,50188.0,20.8732,20.8732,20.864,20.864,50188.0
2018-04-26 15:50:00,22.59,22.61,22.59,22.6,43097.0,20.864,20.8824,20.864,20.8732,43097.0
2018-04-26 15:55:00,22.6,22.61,22.58,22.59,274048.0,20.8732,20.8824,20.8547,20.864,274048.0
2018-04-27 09:30:00,22.67,22.7,22.62,22.64,132542.0,20.9378,20.9655,20.8917,20.9101,132542.0
2018-04-27 09:35:00,22.64,22.66,22.6,22.61,142461.0,20.9101,20.9286,20.8732,20.8824,142461.0
2018-04-27 09:40:00,22.6,22.68,22.59,22.67,256079.0,20.8732,20.9471,20.864,20.9378,256079.0
2018-04-27 09:45:00,22.67,22.71,22.66,22.71,104916.0,20.9378,20.9748,20.9286,20.9748,104916.0
2018-04-27 09:50:00,22.7,22.72,22.66,22.66,121123.0,20.9655,20.984,20.9286,20.9286,121123.0
2018-04-27 09:55:00,22.67,22.68,22.65,22.67,168068.0,20.9378,20.9471,20.9194,20.9378,168068.0
2018-04-27 10:00:00,22.67,22.69,22.65,22.69,119372.0,20.9378,20.9563,20.9194,20.9563,119372.0
2018-04-27 10:05:00,22.68,22.68,22.67,22.68,59245.0,20.9471,20.9471,20.9378,20.9471,59245.0
2018-04-27 10:10:00,22.68,22.68,22.64,22.65,110981.0,20.9471,20.9471,20.9101,20.9194,110981.0
2018-04-27 10:15:00,22.65,22.65,22.63,22.64,151042.0,20.9194,20.9194,20.9009,20.9101,151042.0
2018-04-27 10:20:00,22.65,22.65,22.62,22.62,81698.0,20.9194,20.9194,20.8917,20.8917,81698.0
2018-04-27 10:25:00,22.62,22.66,22.62,22.65,350027.0,20.8917,20.9286,20.8917,20.9194,350027.0
2018-04-27 10:30:00,22.65,22.68,22.64,22.67,45636.0,20.9194,20.9471,20.9101,20.9378,45636.0
2018-04-27 10:35:00,22.67,22.67,22.66,22.66,39878.0,20.9378,20.9378,20.9286,20.9286,39878.0
2018-04-27 10:40:00,22.65,22.67,22.65,22.67,149674.0,20.9194,20.9378,20.9194,20.9378,149674.0
2018-04-27 10:45:00,22.67,22.7,22.67,22.7,67048.0,20.9378,20.9655,20.9378,20.9655,67048.0
2018-04-27 10:50:00,22.7,22.7,22.68,22.69,87023.0,20.9655,20.9655,20.9471,20.9563,87023.0
2018-04-27 10:55:00,22.69,22.69,22.67,22.69,151181.0,20.9563,20.9563,20.9378,20.9563,151181.0
2018-04-27 11:00:00,22.69,22.71,22.68,22.68,167330.0,20.9563,20.9748,20.9471,20.9471,167330.0
2018-04-27 11:05:00,22.68,22.68,22.68,22.68,52756.0,20.9471,20.9471,20.9471,20.9471,52756.0
2018-04-27 11:10:00,22.69,22.7,22.68,22.7,25079.0,20.9563,20.9655,20.9471,20.9655,25079.0
2018-04-27 11:15:00,22.7,22.71,22.7,22.71,183583.0,20.9655,20.9748,20.9655,20.9748,183583.0
2018-04-27 11:20:00,22.71,22.71,22.69,22.69,18000.0,20.9748,20.9748,20.9563,20.9563,18000.0
2018-04-27 11:25:00,22.69,22.69,22.69,22.69,32330.0,20.9563,20.9563,20.9563,20.9563,32330.0
2018-04-27 11:30:00,22.69,22.69,22.66,22.66,96197.0,20.9563,20.9563,20.9286,20.9286,96197.0
2018-04-27 11:35:00,22.66,22.68,22.66,22.68,8900.0,20.9286,20.9471,20.9286,20.9471,8900.0
2018-04-27 11:40:00,22.68,22.68,22.66,22.66,27666.0,20.9471,20.9471,20.9286,20.9286,27666.0
2018-04-27 11:45:00,22.67,22.67,22.67,22.67,108326.0,20.9378,20.9378,20.9378,20.9378,108326.0
2018-04-27 11:50:00,22.67,22.67,22.65,22.65,43082.0,20.9378,20.9378,20.9194,20.9194,43082.0
2018-04-27 11:55:00,22.65,22.65,22.65,22.65,3400.0,20.9194,20.9194,20.9194,20.9194,3400.0
2018-04-27 12:00:00,22.65,22.65,22.65,22.65,48885.0,20.9194,20.9194,20.9194,20.9194,48885.0
2018-04-27 12:05:00,22.65,22.65,22.64,22.64,75528.0,20.9194,20.9194,20.9101,20.9101,75528.0
2018-04-27 12:10:00,22.64,22.65,22.64,22.65,24499.0,20.9101,20.9194,20.9101,20.9194,24499.0
2018-04-27 12:15:00,22.65,22.65,22.65,22.65,22300.0,20.9194,20.9194,20.9194,20.9194,22300.0
2018-04-27 12:20:00,22.66,22.67,22.66,22.67,25934.0,20.9286,20.9378,20.9286,20.9378,25934.0
2018-04-27 12:25:00,22.67,22.67,22.67,22.67,17100.0,20.9378,20.9378,20.9378,20.9378,17100.0
2018-04-27 12:30:00,22.67,22.68,22.67,22.68,24576.0,20.9378,20.9471,20.9378,20.9471,24576.0
2018-04-27 12:35:00,22.68,22.7,22.68,22.7,26133.0,20.9471,20.9655,20.9471,20.9655,26133.0
2018-04-27 12:40:00,22.7,22.7,22.69,22.7,37065.0,20.9655,20.9655,20.9563,20.9655,37065.0
2018-04-27 12:45:00,22.7,22.7,22.7,22.7,2592.0,20.9655,20.9655,20.9655,20.9655,2592.0
2018-04-27 12:50:00,22.7,22.7,22.69,22.69,58132.0,20.9655,20.9655,20.9563,20.9563,58132.0
2018-04-27 12:55:00,22.69,22.69,22.68,22.69,106631.0,20.9563,20.9563,20.9471,20.9563,106631.0
2018-04-27 13:00:00,22.69,22.7,22.69,22.7,2000.0,20.9563,20.9655,20.9563,20.9655,2000.0
2018-04-27 13:05:00,22.69,22.69,22.68,22.68,13888.0,20.9563,20.9563,20.9471,20.9471,13888.0
2018-04-27 13:10:00,22.68,22.68,22.67,22.67,9900.0,20.9471,20.9471,20.9378,20.9378,9900.0
2018-04-27 13:15:00,22.67,22.67,22.67,22.67,0.0,20.9378,20.9378,20.9378,20.9378,0.0
2018-04-27 13:20:00,22.67,22.67,22.67,22.67,1000.0,20.9378,20.9378,20.9378,20.9378,1000.0
2018-04-27 13:25:00,22.68,22.69,22.68,22.69,13100.0,20.9471,20.9563,20.9471,20.9563,13100.0
2018-04-27 13:30:00,22.68,22.68,22.68,22.68,1700.0,20.9471,20.9471,20.9471,20.9471,1700.0
2018-04-27 13:35:00,22.68,22.68,22.68,22.68,10142.0,20.9471,20.9471,20.9471,20.9471,10142.0
2018-04-27 13:40:00,22.68,22.68,22.68,22.68,2363.0,20.9471,20.9471,20.9471,20.9471,2363.0
2018-04-27 13:45:00,22.67,22.67,22.67,22.67,13720.0,20.9378,20.9378,20.9378,20.9378,13720.0
2018-04-27 13:50:00,22.67,22.67,22.67,22.67,5150.0,20.9378,20.9378,20.9378,20.9378,5150.0
2018-04-27 13:55:00,22.67,22.68,22.67,22.68,37871.0,20.9378,20.9471,20.9378,20.9471,37871.0
2018-04-27 14:00:00,22.68,22.69,22.68,22.68,1800.0,20.9471,20.9563,20.9471,20.9471,1800.0
2018-04-27 14:05:00,22.68,22.69,22.68,22.68,1653.0,20.9471,20.9563,20.9471,20.9471,1653.0
2018-04-27 14:10:00,22.68,22.68,22.68,22.68,1600.0,20.9471,20.9471,20.9471,20.9471,1600.0
2018-04-27 14:15:00,22.68,22.68,22.68,22.68,6900.0,20.9471,20.9471,20.9471,20.9471,6900.0
2018-04-27 14:20:00,22.68,22.68,22.68,22.68,1800.0,20.9471,20.9471,20.9471,20.9471,1800.0
2018-04-27 14:25:00,22.69,22.69,22.68,22.68,2989.0,20.9563,20.9563,20.9471,20.9471,2989.0
2018-04-27 14:30:00,22.68,22.68,22.68,22.68,5900.0,20.9471,20.9471,20.9471,20.9471,5900.0
2018-04-27 14:35:00,22.69,22.7,22.68,22.69,25406.0,20.9563,20.9655,20.9471,20.9563,25406.0
2018-04-27 14:40:00,22.7,22.7,22.69,22.7,34501.0,20.9655,20.9655,20.9563,20.9655,34501.0
2018-04-27 14:45:00,22.7,22.73,22.7,22.73,143862.0,20.9655,20.9933,20.9655,20.9933,143862.0
2018-04-27 14:50:00,22.72,22.75,22.72,22.74,54165.0,20.984,21.0117,20.984,21.0025,54165.0
2018-04-27 14:55:00,22.74,22.75,22.74,22.75,65244.0,21.0025,21.0117,21.0025,21.0117,65244.0
2018-04-27 15:00:00,22.75,22.75,22.73,22.74,100479.0,21.0117,21.0117,20.9933,21.0025,100479.0
2018-04-27 15:05:00,22.74,22.74,22.73,22.74,14542.0,21.0025,21.0025,20.9933,21.0025,14542.0
2018-04-27 15:10:00,22.73,22.73,22.71,22.71,72168.0,20.9933,20.9933,20.9748,20.9748,72168.0
2018-04-27 15:15:00,22.72,22.73,22.72,22.73,7007.0,20.984,20.9933,20.984,20.9933,7007.0
2018-04-27 15:20:00,22.73,22.74,22.73,22.74,20500.0,20.9933,21.0025,20.9933,21.0025,20500.0
2018-04-27 15:25:00,22.74,22.74,22.72,22.72,72127.0,21.0025,21.0025,20.984,20.984,72127.0
2018-04-27 15:30:00,22.73,22.73,22.73,22.73,29920.0,20.9933,20.9933,20.9933,20.9933,29920.0
2018-04-27 15:35:00,22.73,22.74,22.72,22.74,94364.0,20.9933,21.0025,20.984,21.0025,94364.0
2018-04-27 15:40:00,22.74,22.74,22.72,22.72,52344.0,21.0025,21.0025,20.984,20.984,52344.0
2018-04-27 15:45:00,22.72,22.72,22.7,22.7,133136.0,20.984,20.984,20.9655,20.9655,133136.0
2018-04-27 15:50:00,22.7,22.7,22.68,22.68,150988.0,20.9655,20.9655,20.9471,20.9471,150988.0
2018-04-27 15:55:00,22.68,22.76,22.68,22.74,749325.0,20.9471,21.021,20.9471,21.0025,749325.0
2018-04-30 09:30:00,22.43,22.46,22.4,22.43,219001.0,20.7162,20.7439,20.6885,20.7162,219001.0
2018-04-30 09:35:00,22.42,22.42,22.39,22.4,438824.0,20.7069,20.7069,20.6792,20.6885,438824.0
2018-04-30 09:40:00,22.4,22.41,22.37,22.38,355664.0,20.6885,20.6977,20.6608,20.67,355664.0
2018-04-30 09:45:00,22.38,22.39,22.36,22.39,200790.0,20.67,20.6792,20.6515,20.6792,200790.0
2018-04-30 09:50:00,22.38,22.39,22.36,22.36,124015.0,20.67,20.6792,20.6515,20.6515,124015.0
2018-04-30 09:55:00,22.36,22.37,22.34,22.36,90219.0,20.6515,20.6608,20.6331,20.6515,90219.0
2018-04-30 10:00:00,22.35,22.42,22.35,22.42,88935.0,20.6423,20.7069,20.6423,20.7069,88935.0
2018-04-30 10:05:00,22.42,22.48,22.42,22.46,189574.0,20.7069,20.7624,20.7069,20.7439,189574.0
2018-04-30 10:10:00,22.46,22.46,22.4,22.4,240367.0,20.7439,20.7439,20.6885,20.6885,240367.0
2018-04-30 10:15:00,22.4,22.41,22.39,22.41,166862.0,20.6885,20.6977,20.6792,20.6977,166862.0
2018-04-30 10:20:00,22.41,22.42,22.38,22.39,186129.0,20.6977,20.7069,20.67,20.6792,186129.0
2018-04-30 10:25:00,22.39,22.4,22.36,22.39,124685.0,20.6792,20.6885,20.6515,20.6792,124685.0
2018-04-30 10:30:00,22.39,22.41,22.37,22.41,82956.0,20.6792,20.6977,20.6608,20.6977,82956.0
2018-04-30 10:35:00,22.41,22.41,22.37,22.37,199604.0,20.6977,20.6977,20.6608,20.6608,199604.0
2018-04-30 10:40:00,22.38,22.42,22.38,22.4,244384.0,20.67,20.7069,20.67,20.6885,244384.0
2018-04-30 10:45:00,22.39,22.41,22.36,22.36,68492.0,20.6792,20.6977,20.6515,20.6515,68492.0
2018-04-30 10:50:00,22.36,22.38,22.35,22.35,254650.0,20.6515,20.67,20.6423,20.6423,254650.0
2018-04-30 10:55:00,22.34,22.38,22.33,22.35,197043.0,20.6331,20.67,20.6238,20.6423,197043.0
2018-04-30 11:00:00,22.35,22.36,22.33,22.33,58434.0,20.6423,20.6515,20.6238,20.6238,58434.0
2018-04-30 11:05:00,22.33,22.35,22.33,22.33,131753.0,20.6238,20.6423,20.6238,20.6238,131753.0
2018-04-30 11:10:00,22.33,22.33,22.3,22.31,100470.0,20.6238,20.6238,20.5961,20.6053,100470.0
2018-04-30 11:15:00,22.31,22.33,22.3,22.32,90968.0,20.6053,20.6238,20.5961,20.6146,90968.0
2018-04-30 11:20:00,22.31,22.32,22.3,22.3,25140.0,20.6053,20.6146,20.5961,20.5961,25140.0
2018-04-30 11:25:00,22.3,22.31,22.28,22.28,127129.0,20.5961,20.6053,20.5776,20.5776,127129.0
2018-04-30 11:30:00,22.28,22.31,22.27,22.31,144808.0,20.5776,20.6053,20.5684,20.6053,144808.0
2018-04-30 11:35:00,22.3,22.3,22.28,22.28,77467.0,20.5961,20.5961,20.5776,20.5776,77467.0
2018-04-30 11:40:00,22.28,22.29,22.27,22.27,133020.0,20.5776,20.5869,20.5684,20.5684,133020.0
2018-04-30 11:45:00,22.27,22.31,22.27,22.3,177725.0,20.5684,20.6053,20.5684,20.5961,177725.0
2018-04-30 11:50:00,22.29,22.32,22.29,22.32,98441.0,20.5869,20.6146,20.5869,20.6146,98441.0
2018-04-30 11:55:00,22.32,22.33,22.31,22.31,219828.0,20.6146,20.6238,20.6053,20.6053,219828.0
2018-04-30 12:00:00,22.31,22.31,22.3,22.3,45925.0,20.6053,20.6053,20.5961,20.5961,45925.0
2018-04-30 12:05:00,22.3,22.32,22.29,22.32,253018.0,20.5961,20.6146,20.5869,20.6146,253018.0
2018-04-30 12:10:00,22.33,22.34,22.3,22.32,108789.0,20.6238,20.6331,20.5961,20.6146,108789.0
2018-04-30 12:15:00,22.32,22.32,22.31,22.32,92417.0,20.6146,20.6146,20.6053,20.6146,92417.0
2018-04-30 12:20:00,22.32,22.33,22.32,22.32,53190.0,20.6146,20.6238,20.6146,20.6146,53190.0
2018-04-30 12:25:00,22.32,22.32,22.31,22.31,25114.0,20.6146,20.6146,20.6053,20.6053,25114.0
2018-04-30 12:30:00,22.32,22.32,22.3,22.31,39683.0,20.6146,20.6146,20.5961,20.6053,39683.0
2018-04-30 12:35:00,22.31,22.32,22.3,22.3,115651.0,20.6053,20.6146,20.5961,20.5961,115651.0
2018-04-30 12:40:00,22.31,22.31,22.29,22.29,39749.0,20.6053,20.6053,20.5869,20.5869,39749.0
2018-04-30 12:45:00,22.3,22.32,22.3,22.31,104973.0,20.5961,20.6146,20.5961,20.6053,104973.0
2018-04-30 12:50:00,22.32,22.35,22.32,22.33,67316.0,20.6146,20.6423,20.6146,20.6238,67316.0
2018-04-30 12:55:00,22.33,22.35,22.33,22.33,58884.0,20.6238,20.6423,20.6238,20.6238,58884.0
2018-04-30 13:00:00,22.33,22.33,22.31,22.32,20858.0,20.6238,20.6238,20.6053,20.6146,20858.0
2018-04-30 13:05:00,22.32,22.35,22.32,22.35,41599.0,20.6146,20.6423,20.6146,20.6423,41599.0
2018-04-30 13:10:00,22.35,22.37,22.35,22.37,52656.0,20.6423,20.6608,20.6423,20.6608,52656.0
2018-04-30 13:15:00,22.37,22.46,22.37,22.45,400361.0,20.6608,20.7439,20.6608,20.7346,400361.0
2018-04-30 13:20:00,22.45,22.46,22.44,22.44,92384.0,20.7346,20.7439,20.7254,20.7254,92384.0
2018-04-30 13:25:00,22.45,22.45,22.41,22.42,44747.0,20.7346,20.7346,20.6977,20.7069,44747.0
2018-04-30 13:30:00,22.42,22.42,22.37,22.37,58916.0,20.7069,20.7069,20.6608,20.6608,58916.0
2018-04-30 13:35:00,22.37,22.4,22.37,22.39,62840.0,20.6608,20.6885,20.6608,20.6792,62840.0
2018-04-30 13:40:00,22.39,22.4,22.39,22.4,92558.0,20.6792,20.6885,20.6792,20.6885,92558.0
2018-04-30 13:45:00,22.4,22.4,22.39,22.4,45919.0,20.6885,20.6885,20.6792,20.6885,45919.0
2018-04-30 13:50:00,22.4,22.41,22.39,22.41,116668.0,20.6885,20.6977,20.6792,20.6977,116668.0
2018-04-30 13:55:00,22.41,22.41,22.39,22.4,38300.0,20.6977,20.6977,20.6792,20.6885,38300.0
2018-04-30 14:00:00,22.4,22.42,22.4,22.41,57186.0,20.6885,20.7069,20.6885,20.6977,57186.0
2018-04-30 14:05:00,22.4,22.4,22.37,22.37,43755.0,20.6885,20.6885,20.6608,20.6608,43755.0
2018-04-30 14:10:00,22.37,22.39,22.36,22.38,28360.0,20.6608,20.6792,20.6515,20.67,28360.0
2018-04-30 14:15:00,22.38,22.4,22.37,22.39,44592.0,20.67,20.6885,20.6608,20.6792,44592.0
2018-04-30 14:20:00,22.39,22.39,22.37,22.38,48035.0,20.6792,20.6792,20.6608,20.67,48035.0
2018-04-30 14:25:00,22.38,22.39,22.37,22.39,64038.0,20.67,20.6792,20.6608,20.6792,64038.0
2018-04-30 14:30:00,22.38,22.39,22.38,22.39,173667.0,20.67,20.6792,20.67,20.6792,173667.0
2018-04-30 14:35:00,22.39,22.39,22.38,22.38,33088.0,20.6792,20.6792,20.67,20.67,33088.0
2018-04-30 14:40:00,22.38,22.4,22.38,22.39,68631.0,20.67,20.6885,20.67,20.6792,68631.0
2018-04-30 14:45:00,22.39,22.39,22.38,22.38,45763.0,20.6792,20.6792,20.67,20.67,45763.0
2018-04-30 14:50:00,22.37,22.37,22.34,22.34,41872.0,20.6608,20.6608,20.6331,20.6331,41872.0
2018-04-30 14:55:00,22.34,22.35,22.33,22.33,70403.0,20.6331,20.6423,20.6238,20.6238,70403.0
2018-04-30 15:00:00,22.33,22.33,22.33,22.33,71400.0,20.6238,20.6238,20.6238,20.6238,71400.0
2018-04-30 15:05:00,22.33,22.33,22.32,22.33,30339.0,20.6238,20.6238,20.6146,20.6238,30339.0
2018-04-30 15:10:00,22.33,22.33,22.32,22.32,43025.0,20.6238,20.6238,20.6146,20.6146,43025.0
2018-04-30 15:15:00,22.33,22.33,22.32,22.32,82089.0,20.6238,20.6238,20.6146,20.6146,82089.0
2018-04-30 15:20:00,22.33,22.33,22.29,22.3,74313.0,20.6238,20.6238,20.5869,20.5961,74313.0
2018-04-30 15:25:00,22.3,22.3,22.28,22.29,76200.0,20.5961,20.5961,20.5776,20.5869,76200.0
2018-04-30 15:30:00,22.28,22.3,22.27,22.27,153311.0,20.5776,20.5961,20.5684,20.5684,153311.0
2018-04-30 15:35:00,22.27,22.27,22.27,22.27,75856.0,20.5684,20.5684,20.5684,20.5684,75856.0
2018-04-30 15:40:00,22.27,22.27,22.25,22.26,170077.0,20.5684,20.5684,20.5499,20.5592,170077.0
2018-04-30 15:45:00,22.26,22.27,22.25,22.26,286903.0,20.5592,20.5684,20.5499,20.5592,286903.0
2018-04-30 15:50:00,22.25,22.26,22.25,22.26,111825.0,20.5499,20.5592,20.5499,20.5592,111825.0
2018-04-30 15:55:00,22.25,22.3,22.25,22.28,295117.0,20.5499,20.5961,20.5499,20.5776,295117.0
2018-05-01 09:30:00,22.15,22.15,22.05,22.06,359674.0,20.4576,20.4576,20.3652,20.3744,359674.0
2018-05-01 09:35:00,22.07,22.13,22.07,22.11,221201.0,20.3837,20.4391,20.3837,20.4206,221201.0
2018-05-01 09:40:00,22.12,22.13,22.08,22.1,110462.0,20.4299,20.4391,20.3929,20.4114,110462.0
2018-05-01 09:45:00,22.1,22.19,22.1,22.19,100946.0,20.4114,20.4945,20.4114,20.4945,100946.0
2018-05-01 09:50:00,22.18,22.21,22.18,22.21,57535.0,20.4853,20.513,20.4853,20.513,57535.0
2018-05-01 09:55:00,22.21,22.25,22.21,22.23,130978.0,20.513,20.5499,20.513,20.5315,130978.0
2018-05-01 10:00:00,22.23,22.28,22.23,22.26,273556.0,20.5315,20.5776,20.5315,20.5592,273556.0
2018-05-01 10:05:00,22.26,22.26,22.21,22.22,134515.0,20.5592,20.5592,20.513,20.5222,134515.0
2018-05-01 10:10:00,22.22,22.23,22.17,22.17,273620.0,20.5222,20.5315,20.476,20.476,273620.0
2018-05-01 10:15:00,22.16,22.2,22.15,22.17,239896.0,20.4668,20.5037,20.4576,20.476,239896.0
2018-05-01 10:20:00,22.17,22.18,22.13,22.13,113460.0,20.476,20.4853,20.4391,20.4391,113460.0
2018-05-01 10:25:00,22.13,22.16,22.13,22.15,162447.0,20.4391,20.4668,20.4391,20.4576,162447.0
2018-05-01 10:30:00,22.16,22.17,22.15,22.16,68913.0,20.4668,20.476,20.4576,20.4668,68913.0
2018-05-01 10:35:00,22.16,22.16,22.14,22.15,109237.0,20.4668,20.4668,20.4483,20.4576,109237.0
2018-05-01 10:40:00,22.15,22.15,22.11,22.12,67964.0,20.4576,20.4576,20.4206,20.4299,67964.0
2018-05-01 10:45:00,22.11,22.13,22.11,22.12,105522.0,20.4206,20.4391,20.4206,20.4299,105522.0
2018-05-01 10:50:00,22.12,22.12,22.09,22.09,157419.0,20.4299,20.4299,20.4022,20.4022,157419.0
2018-05-01 10:55:00,22.09,22.13,22.08,22.13,50648.0,20.4022,20.4391,20.3929,20.4391,50648.0
2018-05-01 11:00:00,22.13,22.13,22.1,22.11,71217.0,20.4391,20.4391,20.4114,20.4206,71217.0
2018-05-01 11:05:00,22.11,22.15,22.11,22.15,56958.0,20.4206,20.4576,20.4206,20.4576,56958.0
2018-05-01 11:10:00,22.15,22.17,22.15,22.17,61784.0,20.4576,20.476,20.4576,20.476,61784.0
2018-05-01 11:15:00,22.17,22.19,22.16,22.19,35740.0,20.476,20.4945,20.4668,20.4945,35740.0
2018-05-01 11:20:00,22.19,22.19,22.17,22.17,66247.0,20.4945,20.4945,20.476,20.476,66247.0
2018-05-01 11:25:00,22.17,22.18,22.17,22.18,83870.0,20.476,20.4853,20.476,20.4853,83870.0
2018-05-01 11:30:00,22.17,22.18,22.17,22.18,24096.0,20.476,20.4853,20.476,20.4853,24096.0
2018-05-01 11:35:00,22.18,22.21,22.18,22.2,36575.0,20.4853,20.513,20.4853,20.5037,36575.0
2018-05-01 11:40:00,22.19,22.23,22.19,22.23,63536.0,20.4945,20.5315,20.4945,20.5315,63536.0
2018-05-01 11:45:00,22.23,22.24,22.22,22.22,105161.0,20.5315,20.5407,20.5222,20.5222,105161.0
2018-05-01 11:50:00,22.22,22.27,22.22,22.25,68546.0,20.5222,20.5684,20.5222,20.5499,68546.0
2018-05-01 11:55:00,22.25,22.25,22.22,22.22,58500.0,20.5499,20.5499,20.5222,20.5222,58500.0
2018-05-01 12:00:00,22.22,22.24,22.22,22.24,4614.0,20.5222,20.5407,20.5222,20.5407,4614.0
2018-05-01 12:05:00,22.24,22.25,22.24,22.25,26506.0,20.5407,20.5499,20.5407,20.5499,26506.0
2018-05-01 12:10:00,22.25,22.25,22.23,22.23,17667.0,20.5499,20.5499,20.5315,20.5315,17667.0
2018-05-01 12:15:00,22.22,22.22,22.2,22.2,39382.0,20.5222,20.5222,20.5037,20.5037,39382.0
2018-05-01 12:20:00,22.21,22.25,22.21,22.25,50600.0,20.513,20.5499,20.513,20.5499,50600.0
2018-05-01 12:25:00,22.25,22.29,22.25,22.27,85888.0,20.5499,20.5869,20.5499,20.5684,85888.0
2018-05-01 12:30:00,22.28,22.28,22.26,22.26,34995.0,20.5776,20.5776,20.5592,20.5592,34995.0
2018-05-01 12:35:00,22.26,22.29,22.26,22.29,40220.0,20.5592,20.5869,20.5592,20.5869,40220.0
2018-05-01 12:40:00,22.29,22.3,22.28,22.3,19631.0,20.5869,20.5961,20.5776,20.5961,19631.0
2018-05-01 12:45:00,22.29,22.29,22.27,22.28,89171.0,20.5869,20.5869,20.5684,20.5776,89171.0
2018-05-01 12:50:00,22.29,22.31,22.29,22.3,26439.0,20.5869,20.6053,20.5869,20.5961,26439.0
2018-05-01 12:55:00,22.29,22.3,22.28,22.3,39523.0,20.5869,20.5961,20.5776,20.5961,39523.0
2018-05-01 13:00:00,22.3,22.31,22.29,22.3,69945.0,20.5961,20.6053,20.5869,20.5961,69945.0
2018-05-01 13:05:00,22.29,22.3,22.29,22.3,24426.0,20.5869,20.5961,20.5869,20.5961,24426.0
2018-05-01 13:10:00,22.3,22.3,22.27,22.27,66111.0,20.5961,20.5961,20.5684,20.5684,66111.0
2018-05-01 13:15:00,22.27,22.28,22.27,22.27,44649.0,20.5684,20.5776,20.5684,20.5684,44649.0
2018-05-01 13:20:00,22.27,22.27,22.25,22.27,15000.0,20.5684,20.5684,20.5499,20.5684,15000.0
2018-05-01 13:25:00,22.27,22.28,22.26,22.26,17555.0,20.5684,20.5776,20.5592,20.5592,17555.0
2018-05-01 13:30:00,22.27,22.28,22.26,22.28,20780.0,20.5684,20.5776,20.5592,20.5776,20780.0
2018-05-01 13:35:00,22.26,22.26,22.25,22.25,11400.0,20.5592,20.5592,20.5499,20.5499,11400.0
2018-05-01 13:40:00,22.25,22.25,22.24,22.24,51508.0,20.5499,20.5499,20.5407,20.5407,51508.0
2018-05-01 13:45:00,22.25,22.27,22.25,22.26,143724.0,20.5499,20.5684,20.5499,20.5592,143724.0
2018-05-01 13:50:00,22.27,22.3,22.27,22.3,64912.0,20.5684,20.5961,20.5684,20.5961,64912.0
2018-05-01 13:55:00,22.29,22.29,22.28,22.28,42571.0,20.5869,20.5869,20.5776,20.5776,42571.0
2018-05-01 14:00:00,22.27,22.28,22.27,22.28,88276.0,20.5684,20.5776,20.5684,20.5776,88276.0
2018-05-01 14:05:00,22.29,22.3,22.29,22.29,88906.0,20.5869,20.5961,20.5869,20.5869,88906.0
2018-05-01 14:10:00,22.29,22.29,22.29,22.29,27978.0,20.5869,20.5869,20.5869,20.5869,27978.0
2018-05-01 14:15:00,22.28,22.3,22.28,22.3,21991.0,20.5776,20.5961,20.5776,20.5961,21991.0
2018-05-01 14:20:00,22.29,22.29,22.29,22.29,20200.0,20.5869,20.5869,20.5869,20.5869,20200.0
2018-05-01 14:25:00,22.28,22.29,22.28,22.29,25499.0,20.5776,20.5869,20.5776,20.5869,25499.0
2018-05-01 14:30:00,22.29,22.34,22.29,22.33,150309.0,20.5869,20.6331,20.5869,20.6238,150309.0
2018-05-01 14:35:00,22.33,22.36,22.33,22.36,28637.0,20.6238,20.6515,20.6238,20.6515,28637.0
2018-05-01 14:40:00,22.35,22.35,22.34,22.35,27700.0,20.6423,20.6423,20.6331,20.6423,27700.0
2018-05-01 14:45:00,22.35,22.36,22.34,22.34,25518.0,20.6423,20.6515,20.6331,20.6331,25518.0
2018-05-01 14:50:00,22.34,22.34,22.34,22.34,5760.0,20.6331,20.6331,20.6331,20.6331,5760.0
2018-05-01 14:55:00,22.34,22.34,22.34,22.34,4300.0,20.6331,20.6331,20.6331,20.6331,4300.0
2018-05-01 15:00:00,22.33,22.34,22.33,22.34,35836.0,20.6238,20.6331,20.6238,20.6331,35836.0
2018-05-01 15:05:00,22.34,22.34,22.3,22.3,118000.0,20.6331,20.6331,20.5961,20.5961,118000.0
2018-05-01 15:10:00,22.31,22.32,22.3,22.31,210537.0,20.6053,20.6146,20.5961,20.6053,210537.0
2018-05-01 15:15:00,22.3,22.3,22.28,22.28,11090.0,20.5961,20.5961,20.5776,20.5776,11090.0
2018-05-01 15:20:00,22.29,22.29,22.27,22.28,52286.0,20.5869,20.5869,20.5684,20.5776,52286.0
2018-05-01 15:25:00,22.28,22.3,22.26,22.26,227252.0,20.5776,20.5961,20.5592,20.5592,227252.0
2018-05-01 15:30:00,22.26,22.28,22.26,22.28,29512.0,20.5592,20.5776,20.5592,20.5776,29512.0
2018-05-01 15:35:00,22.28,22.28,22.27,22.27,19500.0,20.5776,20.5776,20.5684,20.5684,19500.0
2018-05-01 15:40:00,22.27,22.27,22.26,22.27,65422.0,20.5684,20.5684,20.5592,20.5684,65422.0
2018-05-01 15:45:00,22.27,22.28,22.25,22.28,83441.0,20.5684,20.5776,20.5499,20.5776,83441.0
2018-05-01 15:50:00,22.29,22.31,22.29,22.31,61977.0,20.5869,20.6053,20.5869,20.6053,61977.0
2018-05-01 15:55:00,22.31,22.33,22.29,22.32,609504.0,20.6053,20.6238,20.5869,20.6146,609504.0
2018-05-02 09:30:00,22.39,22.43,22.37,22.4,179837.0,20.6792,20.7162,20.6608,20.6885,179837.0
2018-05-02 09:35:00,22.41,22.41,22.37,22.38,193025.0,20.6977,20.6977,20.6608,20.67,193025.0
2018-05-02 09:40:00,22.38,22.39,22.33,22.35,216791.0,20.67,20.6792,20.6238,20.6423,216791.0
2018-05-02 09:45:00,22.35,22.36,22.32,22.32,73940.0,20.6423,20.6515,20.6146,20.6146,73940.0
2018-05-02 09:50:00,22.31,22.36,22.31,22.36,88248.0,20.6053,20.6515,20.6053,20.6515,88248.0
2018-05-02 09:55:00,22.36,22.37,22.35,22.36,84129.0,20.6515,20.6608,20.6423,20.6515,84129.0
2018-05-02 10:00:00,22.36,22.37,22.32,22.35,55634.0,20.6515,20.6608,20.6146,20.6423,55634.0
2018-05-02 10:05:00,22.35,22.37,22.35,22.37,93037.0,20.6423,20.6608,20.6423,20.6608,93037.0
2018-05-02 10:10:00,22.38,22.39,22.37,22.39,69701.0,20.67,20.6792,20.6608,20.6792,69701.0
2018-05-02 10:15:00,22.4,22.43,22.39,22.43,110386.0,20.6885,20.7162,20.6792,20.7162,110386.0
2018-05-02 10:20:00,22.43,22.43,22.41,22.41,69033.0,20.7162,20.7162,20.6977,20.6977,69033.0
2018-05-02 10:25:00,22.42,22.43,22.42,22.42,75911.0,20.7069,20.7162,20.7069,20.7069,75911.0
2018-05-02 10:30:00,22.42,22.42,22.4,22.4,15134.0,20.7069,20.7069,20.6885,20.6885,15134.0
2018-05-02 10:35:00,22.4,22.41,22.38,22.38,104681.0,20.6885,20.6977,20.67,20.67,104681.0
2018-05-02 10:40:00,22.39,22.41,22.39,22.4,34549.0,20.6792,20.6977,20.6792,20.6885,34549.0
2018-05-02 10:45:00,22.39,22.4,22.38,22.4,67621.0,20.6792,20.6885,20.67,20.6885,67621.0
2018-05-02 10:50:00,22.41,22.41,22.39,22.39,28759.0,20.6977,20.6977,20.6792,20.6792,28759.0
2018-05-02 10:55:00,22.39,22.41,22.39,22.41,22447.0,20.6792,20.6977,20.6792,20.6977,22447.0
2018-05-02 11:00:00,22.41,22.42,22.41,22.42,60111.0,20.6977,20.7069,20.6977,20.7069,60111.0
2018-05-02 11:05:00,22.42,22.44,22.42,22.43,58738.0,20.7069,20.7254,20.7069,20.7162,58738.0
2018-05-02 11:10:00,22.44,22.44,22.42,22.42,14000.0,20.7254,20.7254,20.7069,20.7069,14000.0
2018-05-02 11:15:00,22.42,22.42,22.42,22.42,14800.0,20.7069,20.7069,20.7069,20.7069,14800.0
2018-05-02 11:20:00,22.41,22.42,22.41,22.41,215755.0,20.6977,20.7069,20.6977,20.6977,215755.0
2018-05-02 11:25:00,22.42,22.42,22.4,22.4,93020.0,20.7069,20.7069,20.6885,20.6885,93020.0
2018-05-02 11:30:00,22.42,22.43,22.42,22.43,19587.0,20.7069,20.7162,20.7069,20.7162,19587.0
2018-05-02 11:35:00,22.43,22.43,22.41,22.43,46536.0,20.7162,20.7162,20.6977,20.7162,46536.0
2018-05-02 11:40:00,22.42,22.42,22.42,22.42,34800.0,20.7069,20.7069,20.7069,20.7069,34800.0
2018-05-02 11:45:00,22.41,22.41,22.4,22.4,74936.0,20.6977,20.6977,20.6885,20.6885,74936.0
2018-05-02 11:50:00,22.4,22.4,22.4,22.4,20365.0,20.6885,20.6885,20.6885,20.6885,20365.0
2018-05-02 11:55:00,22.4,22.4,22.4,22.4,0.0,20.6885,20.6885,20.6885,20.6885,0.0
2018-05-02 12:00:00,22.4,22.42,22.4,22.42,42387.0,20.6885,20.7069,20.6885,20.7069,42387.0
2018-05-02 12:05:00,22.41,22.41,22.4,22.41,24523.0,20.6977,20.6977,20.6885,20.6977,24523.0
2018-05-02 12:10:00,22.41,22.41,22.41,22.41,300.0,20.6977,20.6977,20.6977,20.6977,300.0
2018-05-02 12:15:00,22.4,22.4,22.38,22.38,40000.0,20.6885,20.6885,20.67,20.67,40000.0
2018-05-02 12:20:00,22.38,22.4,22.38,22.4,42275.0,20.67,20.6885,20.67,20.6885,42275.0
2018-05-02 12:25:00,22.39,22.39,22.37,22.37,53810.0,20.6792,20.6792,20.6608,20.6608,53810.0
2018-05-02 12:30:00,22.38,22.38,22.36,22.36,12631.0,20.67,20.67,20.6515,20.6515,12631.0
2018-05-02 12:35:00,22.37,22.39,22.37,22.38,72396.0,20.6608,20.6792,20.6608,20.67,72396.0
2018-05-02 12:40:00,22.38,22.38,22.38,22.38,0.0,20.67,20.67,20.67,20.67,0.0
2018-05-02 12:45:00,22.39,22.41,22.39,22.4,15013.0,20.6792,20.6977,20.6792,20.6885,15013.0
2018-05-02 12:50:00,22.41,22.42,22.41,22.41,23120.0,20.6977,20.7069,20.6977,20.6977,23120.0
2018-05-02 12:55:00,22.42,22.42,22.41,22.41,25695.0,20.7069,20.7069,20.6977,20.6977,25695.0
2018-05-02 13:00:00,22.41,22.41,22.38,22.38,30785.0,20.6977,20.6977,20.67,20.67,30785.0
2018-05-02 13:05:00,22.38,22.38,22.37,22.38,29856.0,20.67,20.67,20.6608,20.67,29856.0
2018-05-02 13:10:00,22.37,22.38,22.37,22.37,2600.0,20.6608,20.67,20.6608,20.6608,2600.0
2018-05-02 13:15:00,22.37,22.39,22.37,22.39,13700.0,20.6608,20.6792,20.6608,20.6792,13700.0
2018-05-02 13:20:00,22.38,22.39,22.38,22.39,1500.0,20.67,20.6792,20.67,20.6792,1500.0
2018-05-02 13:25:00,22.39,22.41,22.38,22.41,6800.0,20.6792,20.6977,20.67,20.6977,6800.0
2018-05-02 13:30:00,22.41,22.43,22.41,22.43,43883.0,20.6977,20.7162,20.6977,20.7162,43883.0
2018-05-02 13:35:00,22.43,22.44,22.43,22.44,23179.0,20.7162,20.7254,20.7162,20.7254,23179.0
2018-05-02 13:40:00,22.43,22.43,22.42,22.43,22204.0,20.7162,20.7162,20.7069,20.7162,22204.0
2018-05-02 13:45:00,22.43,22.45,22.43,22.45,35990.0,20.7162,20.7346,20.7162,20.7346,35990.0
2018-05-02 13:50:00,22.45,22.47,22.45,22.47,27508.0,20.7346,20.7531,20.7346,20.7531,27508.0
2018-05-02 13:55:00,22.47,22.48,22.46,22.47,63765.0,20.7531,20.7624,20.7439,20.7531,63765.0
2018-05-02 14:00:00,22.47,22.75,22.44,22.73,487972.0,20.7531,21.0117,20.7254,20.9933,487972.0
2018-05-02 14:05:00,22.73,22.74,22.6,22.64,461089.0,20.9933,21.0025,20.8732,20.9101,461089.0
2018-05-02 14:10:00,22.65,22.76,22.65,22.74,292637.0,20.9194,21.021,20.9194,21.0025,292637.0
2018-05-02 14:15:00,22.74,22.75,22.68,22.69,186183.0,21.0025,21.0117,20.9471,20.9563,186183.0
2018-05-02 14:20:00,22.69,22.74,22.68,22.72,166633.0,20.9563,21.0025,20.9471,20.984,166633.0
2018-05-02 14:25:00,22.73,22.73,22.68,22.72,71099.0,20.9933,20.9933,20.9471,20.984,71099.0
2018-05-02 14:30:00,22.72,22.73,22.7,22.7,85995.0,20.984,20.9933,20.9655,20.9655,85995.0
2018-05-02 14:35:00,22.7,22.73,22.7,22.73,78412.0,20.9655,20.9933,20.9655,20.9933,78412.0
2018-05-02 14:40:00,22.73,22.74,22.72,22.72,203769.0,20.9933,21.0025,20.984,20.984,203769.0
2018-05-02 14:45:00,22.73,22.75,22.71,22.74,120275.0,20.9933,21.0117,20.9748,21.0025,120275.0
2018-05-02 14:50:00,22.73,22.75,22.71,22.71,187058.0,20.9933,21.0117,20.9748,20.9748,187058.0
2018-05-02 14:55:00,22.72,22.72,22.64,22.65,206314.0,20.984,20.984,20.9101,20.9194,206314.0
2018-05-02 15:00:00,22.65,22.65,22.54,22.58,243273.0,20.9194,20.9194,20.8178,20.8547,243273.0
2018-05-02 15:05:00,22.58,22.59,22.55,22.56,214570.0,20.8547,20.864,20.827,20.8362,214570.0
2018-05-02 15:10:00,22.57,22.58,22.55,22.56,81739.0,20.8455,20.8547,20.827,20.8362,81739.0
2018-05-02 15:15:00,22.57,22.58,22.49,22.5,192037.0,20.8455,20.8547,20.7716,20.7808,192037.0
2018-05-02 15:20:00,22.5,22.52,22.48,22.5,101347.0,20.7808,20.7993,20.7624,20.7808,101347.0
2018-05-02 15:25:00,22.5,22.51,22.47,22.48,138278.0,20.7808,20.7901,20.7531,20.7624,138278.0
2018-05-02 15:30:00,22.48,22.5,22.47,22.47,110463.0,20.7624,20.7808,20.7531,20.7531,110463.0
2018-05-02 15:35:00,22.47,22.48,22.44,22.45,168184.0,20.7531,20.7624,20.7254,20.7346,168184.0
2018-05-02 15:40:00,22.44,22.44,22.41,22.42,77144.0,20.7254,20.7254,20.6977,20.7069,77144.0
2018-05-02 15:45:00,22.41,22.42,22.4,22.4,218214.0,20.6977,20.7069,20.6885,20.6885,218214.0
2018-05-02 15:50:00,22.39,22.39,22.36,22.36,161727.0,20.6792,20.6792,20.6515,20.6515,161727.0
2018-05-02 15:55:00,22.36,22.39,22.35,22.39,464794.0,20.6515,20.6792,20.6423,20.6792,464794.0
2018-05-03 09:30:00,22.65,22.71,22.65,22.71,223015.0,20.9194,20.9748,20.9194,20.9748,223015.0
2018-05-03 09:35:00,22.7,22.7,22.64,22.66,153531.0,20.9655,20.9655,20.9101,20.9286,153531.0
2018-05-03 09:40:00,22.66,22.7,22.66,22.7,159333.0,20.9286,20.9655,20.9286,20.9655,159333.0
2018-05-03 09:45:00,22.7,22.74,22.7,22.73,224887.0,20.9655,21.0025,20.9655,20.9933,224887.0
2018-05-03 09:50:00,22.74,22.77,22.74,22.74,134642.0,21.0025,21.0302,21.0025,21.0025,134642.0
2018-05-03 09:55:00,22.74,22.74,22.68,22.68,52348.0,21.0025,21.0025,20.9471,20.9471,52348.0
2018-05-03 10:00:00,22.69,22.72,22.66,22.7,114167.0,20.9563,20.984,20.9286,20.9655,114167.0
2018-05-03 10:05:00,22.7,22.72,22.65,22.66,170750.0,20.9655,20.984,20.9194,20.9286,170750.0
2018-05-03 10:10:00,22.66,22.68,22.65,22.67,101626.0,20.9286,20.9471,20.9194,20.9378,101626.0
2018-05-03 10:15:00,22.67,22.67,22.64,22.66,125267.0,20.9378,20.9378,20.9101,20.9286,125267.0
2018-05-03 10:20:00,22.65,22.66,22.6,22.61,148479.0,20.9194,20.9286,20.8732,20.8824,148479.0
2018-05-03 10:25:00,22.6,22.62,22.58,22.62,133128.0,20.8732,20.8917,20.8547,20.8917,133128.0
2018-05-03 10:30:00,22.62,22.62,22.58,22.58,81190.0,20.8917,20.8917,20.8547,20.8547,81190.0
2018-05-03 10:35:00,22.58,22.58,22.53,22.54,115701.0,20.8547,20.8547,20.8085,20.8178,115701.0
2018-05-03 10:40:00,22.54,22.59,22.54,22.58,76116.0,20.8178,20.864,20.8178,20.8547,76116.0
2018-05-03 10:45:00,22.58,22.61,22.58,22.6,47163.0,20.8547,20.8824,20.8547,20.8732,47163.0
2018-05-03 10:50:00,22.61,22.61,22.57,22.59,223910.0,20.8824,20.8824,20.8455,20.864,223910.0
2018-05-03 10:55:00,22.59,22.62,22.59,22.61,73153.0,20.864,20.8917,20.864,20.8824,73153.0
2018-05-03 11:00:00,22.6,22.61,22.6,22.61,64750.0,20.8732,20.8824,20.8732,20.8824,64750.0
2018-05-03 11:05:00,22.61,22.67,22.61,22.67,132709.0,20.8824,20.9378,20.8824,20.9378,132709.0
2018-05-03 11:10:00,22.67,22.68,22.67,22.68,37420.0,20.9378,20.9471,20.9378,20.9471,37420.0
2018-05-03 11:15:00,22.68,22.68,22.65,22.66,94042.0,20.9471,20.9471,20.9194,20.9286,94042.0
2018-05-03 11:20:00,22.66,22.66,22.63,22.64,39790.0,20.9286,20.9286,20.9009,20.9101,39790.0
2018-05-03 11:25:00,22.64,22.65,22.64,22.64,9559.0,20.9101,20.9194,20.9101,20.9101,9559.0
2018-05-03 11:30:00,22.64,22.66,22.64,22.66,2600.0,20.9101,20.9286,20.9101,20.9286,2600.0
2018-05-03 11:35:00,22.66,22.67,22.66,22.66,19017.0,20.9286,20.9378,20.9286,20.9286,19017.0
2018-05-03 11:40:00,22.65,22.65,22.63,22.64,36500.0,20.9194,20.9194,20.9009,20.9101,36500.0
2018-05-03 11:45:00,22.64,22.65,22.63,22.63,38792.0,20.9101,20.9194,20.9009,20.9009,38792.0
2018-05-03 11:50:00,22.62,22.62,22.57,22.58,40054.0,20.8917,20.8917,20.8455,20.8547,40054.0
2018-05-03 11:55:00,22.59,22.62,22.59,22.62,35442.0,20.864,20.8917,20.864,20.8917,35442.0
2018-05-03 12:00:00,22.62,22.63,22.6,22.6,42409.0,20.8917,20.9009,20.8732,20.8732,42409.0
2018-05-03 12:05:00,22.6,22.6,22.55,22.55,68477.0,20.8732,20.8732,20.827,20.827,68477.0
2018-05-03 12:10:00,22.55,22.57,22.54,22.57,40564.0,20.827,20.8455,20.8178,20.8455,40564.0
2018-05-03 12:15:00,22.57,22.59,22.57,22.58,12234.0,20.8455,20.864,20.8455,20.8547,12234.0
2018-05-03 12:20:00,22.58,22.58,22.56,22.57,16650.0,20.8547,20.8547,20.8362,20.8455,16650.0
2018-05-03 12:25:00,22.58,22.59,22.58,22.59,20600.0,20.8547,20.864,20.8547,20.864,20600.0
2018-05-03 12:30:00,22.59,22.61,22.59,22.61,122536.0,20.864,20.8824,20.864,20.8824,122536.0
2018-05-03 12:35:00,22.62,22.64,22.62,22.63,120893.0,20.8917,20.9101,20.8917,20.9009,120893.0
2018-05-03 12:40:00,22.64,22.64,22.63,22.63,8243.0,20.9101,20.9101,20.9009,20.9009,8243.0
2018-05-03 12:45:00,22.64,22.64,22.6,22.6,93714.0,20.9101,20.9101,20.8732,20.8732,93714.0
2018-05-03 12:50:00,22.6,22.6,22.55,22.56,128770.0,20.8732,20.8732,20.827,20.8362,128770.0
2018-05-03 12:55:00,22.56,22.57,22.56,22.57,64764.0,20.8362,20.8455,20.8362,20.8455,64764.0
2018-05-03 13:00:00,22.57,22.61,22.57,22.61,73941.0,20.8455,20.8824,20.8455,20.8824,73941.0
2018-05-03 13:05:00,22.62,22.64,22.61,22.61,55748.0,20.8917,20.9101,20.8824,20.8824,55748.0
2018-05-03 13:10:00,22.6,22.6,22.58,22.58,63546.0,20.8732,20.8732,20.8547,20.8547,63546.0
2018-05-03 13:15:00,22.59,22.61,22.59,22.6,38468.0,20.864,20.8824,20.864,20.8732,38468.0
2018-05-03 13:20:00,22.6,22.62,22.6,22.61,30508.0,20.8732,20.8917,20.8732,20.8824,30508.0
2018-05-03 13:25:00,22.61,22.64,22.6,22.64,77966.0,20.8824,20.9101,20.8732,20.9101,77966.0
2018-05-03 13:30:00,22.65,22.67,22.63,22.66,52494.0,20.9194,20.9378,20.9009,20.9286,52494.0
2018-05-03 13:35:00,22.66,22.68,22.66,22.67,68349.0,20.9286,20.9471,20.9286,20.9378,68349.0
2018-05-03 13:40:00,22.67,22.67,22.66,22.67,51703.0,20.9378,20.9378,20.9286,20.9378,51703.0
2018-05-03 13:45:00,22.66,22.67,22.65,22.65,39273.0,20.9286,20.9378,20.9194,20.9194,39273.0
2018-05-03 13:50:00,22.65,22.66,22.64,22.66,24041.0,20.9194,20.9286,20.9101,20.9286,24041.0
2018-05-03 13:55:00,22.67,22.67,22.65,22.65,35947.0,20.9378,20.9378,20.9194,20.9194,35947.0
2018-05-03 14:00:00,22.65,22.67,22.65,22.67,19680.0,20.9194,20.9378,20.9194,20.9378,19680.0
2018-05-03 14:05:00,22.67,22.67,22.67,22.67,37100.0,20.9378,20.9378,20.9378,20.9378,37100.0
2018-05-03 14:10:00,22.67,22.68,22.67,22.68,14820.0,20.9378,20.9471,20.9378,20.9471,14820.0
2018-05-03 14:15:00,22.69,22.69,22.65,22.66,51039.0,20.9563,20.9563,20.9194,20.9286,51039.0
2018-05-03 14:20:00,22.66,22.66,22.64,22.65,62981.0,20.9286,20.9286,20.9101,20.9194,62981.0
2018-05-03 14:25:00,22.65,22.66,22.64,22.66,7500.0,20.9194,20.9286,20.9101,20.9286,7500.0
2018-05-03 14:30:00,22.66,22.69,22.66,22.69,59657.0,20.9286,20.9563,20.9286,20.9563,59657.0
2018-05-03 14:35:00,22.69,22.69,22.65,22.65,83919.0,20.9563,20.9563,20.9194,20.9194,83919.0
2018-05-03 14:40:00,22.65,22.66,22.64,22.66,24600.0,20.9194,20.9286,20.9101,20.9286,24600.0
2018-05-03 14:45:00,22.65,22.65,22.62,22.62,98667.0,20.9194,20.9194,20.8917,20.8917,98667.0
2018-05-03 14:50:00,22.62,22.63,22.61,22.63,15099.0,20.8917,20.9009,20.8824,20.9009,15099.0
2018-05-03 14:55:00,22.62,22.62,22.61,22.61,14697.0,20.8917,20.8917,20.8824,20.8824,14697.0
2018-05-03 15:00:00,22.61,22.61,22.6,22.61,48632.0,20.8824,20.8824,20.8732,20.8824,48632.0
2018-05-03 15:05:00,22.61,22.62,22.61,22.61,7900.0,20.8824,20.8917,20.8824,20.8824,7900.0
2018-05-03 15:10:00,22.61,22.63,22.59,22.63,202406.0,20.8824,20.9009,20.864,20.9009,202406.0
2018-05-03 15:15:00,22.63,22.65,22.62,22.64,114130.0,20.9009,20.9194,20.8917,20.9101,114130.0
2018-05-03 15:20:00,22.64,22.64,22.62,22.63,94414.0,20.9101,20.9101,20.8917,20.9009,94414.0
2018-05-03 15:25:00,22.63,22.64,22.62,22.62,98170.0,20.9009,20.9101,20.8917,20.8917,98170.0
2018-05-03 15:30:00,22.62,22.64,22.62,22.64,63279.0,20.8917,20.9101,20.8917,20.9101,63279.0
2018-05-03 15:35:00,22.64,22.64,22.61,22.61,120115.0,20.9101,20.9101,20.8824,20.8824,120115.0
2018-05-03 15:40:00,22.61,22.61,22.59,22.59,77829.0,20.8824,20.8824,20.864,20.864,77829.0
2018-05-03 15:45:00,22.59,22.61,22.59,22.61,49002.0,20.864,20.8824,20.864,20.8824,49002.0
2018-05-03 15:50:00,22.61,22.63,22.61,22.63,88012.0,20.8824,20.9009,20.8824,20.9009,88012.0
2018-05-03 15:55:00,22.62,22.65,22.62,22.64,241343.0,20.8917,20.9194,20.8917,20.9101,241343.0
2018-05-04 09:30:00,22.58,22.58,22.5,22.53,147930.0,20.8547,20.8547,20.7808,20.8085,147930.0
2018-05-04 09:35:00,22.53,22.56,22.52,22.53,87842.0,20.8085,20.8362,20.7993,20.8085,87842.0
2018-05-04 09:40:00,22.53,22.54,22.5,22.54,107324.0,20.8085,20.8178,20.7808,20.8178,107324.0
2018-05-04 09:45:00,22.54,22.6,22.54,22.58,69107.0,20.8178,20.8732,20.8178,20.8547,69107.0
2018-05-04 09:50:00,22.58,22.62,22.57,22.61,52419.0,20.8547,20.8917,20.8455,20.8824,52419.0
2018-05-04 09:55:00,22.61,22.61,22.59,22.59,83511.0,20.8824,20.8824,20.864,20.864,83511.0
2018-05-04 10:00:00,22.59,22.62,22.58,22.61,143674.0,20.864,20.8917,20.8547,20.8824,143674.0
2018-05-04 10:05:00,22.6,22.6,22.56,22.57,30248.0,20.8732,20.8732,20.8362,20.8455,30248.0
2018-05-04 10:10:00,22.58,22.59,22.58,22.59,97004.0,20.8547,20.864,20.8547,20.864,97004.0
2018-05-04 10:15:00,22.6,22.61,22.6,22.61,129210.0,20.8732,20.8824,20.8732,20.8824,129210.0
2018-05-04 10:20:00,22.61,22.61,22.59,22.59,50335.0,20.8824,20.8824,20.864,20.864,50335.0
2018-05-04 10:25:00,22.59,22.61,22.59,22.61,128367.0,20.864,20.8824,20.864,20.8824,128367.0
2018-05-04 10:30:00,22.61,22.69,22.61,22.69,178084.0,20.8824,20.9563,20.8824,20.9563,178084.0
2018-05-04 10:35:00,22.68,22.68,22.66,22.66,96818.0,20.9471,20.9471,20.9286,20.9286,96818.0
2018-05-04 10:40:00,22.67,22.69,22.65,22.67,65670.0,20.9378,20.9563,20.9194,20.9378,65670.0
2018-05-04 10:45:00,22.67,22.67,22.65,22.65,128156.0,20.9378,20.9378,20.9194,20.9194,128156.0
2018-05-04 10:50:00,22.66,22.66,22.62,22.63,126041.0,20.9286,20.9286,20.8917,20.9009,126041.0
2018-05-04 10:55:00,22.63,22.63,22.6,22.6,78902.0,20.9009,20.9009,20.8732,20.8732,78902.0
2018-05-04 11:00:00,22.61,22.63,22.61,22.62,69404.0,20.8824,20.9009,20.8824,20.8917,69404.0
2018-05-04 11:05:00,22.61,22.61,22.58,22.59,62361.0,20.8824,20.8824,20.8547,20.864,62361.0
2018-05-04 11:10:00,22.59,22.6,22.56,22.58,94889.0,20.864,20.8732,20.8362,20.8547,94889.0
2018-05-04 11:15:00,22.58,22.6,22.58,22.6,66308.0,20.8547,20.8732,20.8547,20.8732,66308.0
2018-05-04 11:20:00,22.59,22.61,22.58,22.6,147053.0,20.864,20.8824,20.8547,20.8732,147053.0
2018-05-04 11:25:00,22.59,22.61,22.59,22.61,73917.0,20.864,20.8824,20.864,20.8824,73917.0
2018-05-04 11:30:00,22.61,22.63,22.61,22.63,60300.0,20.8824,20.9009,20.8824,20.9009,60300.0
2018-05-04 11:35:00,22.62,22.64,22.62,22.63,22853.0,20.8917,20.9101,20.8917,20.9009,22853.0
2018-05-04 11:40:00,22.62,22.62,22.6,22.61,79373.0,20.8917,20.8917,20.8732,20.8824,79373.0
2018-05-04 11:45:00,22.63,22.65,22.63,22.65,88687.0,20.9009,20.9194,20.9009,20.9194,88687.0
2018-05-04 11:50:00,22.65,22.67,22.65,22.66,36974.0,20.9194,20.9378,20.9194,20.9286,36974.0
2018-05-04 11:55:00,22.66,22.67,22.66,22.67,46990.0,20.9286,20.9378,20.9286,20.9378,46990.0
2018-05-04 12:00:00,22.66,22.66,22.64,22.65,18485.0,20.9286,20.9286,20.9101,20.9194,18485.0
2018-05-04 12:05:00,22.64,22.64,22.62,22.63,50017.0,20.9101,20.9101,20.8917,20.9009,50017.0
2018-05-04 12:10:00,22.63,22.65,22.63,22.65,25214.0,20.9009,20.9194,20.9009,20.9194,25214.0
2018-05-04 12:15:00,22.66,22.67,22.65,22.66,58167.0,20.9286,20.9378,20.9194,20.9286,58167.0
2018-05-04 12:20:00,22.66,22.66,22.64,22.65,26385.0,20.9286,20.9286,20.9101,20.9194,26385.0
2018-05-04 12:25:00,22.65,22.65,22.63,22.63,29639.0,20.9194,20.9194,20.9009,20.9009,29639.0
2018-05-04 12:30:00,22.63,22.63,22.61,22.62,20927.0,20.9009,20.9009,20.8824,20.8917,20927.0
2018-05-04 12:35:00,22.62,22.64,22.6,22.64,20587.0,20.8917,20.9101,20.8732,20.9101,20587.0
2018-05-04 12:40:00,22.64,22.64,22.64,22.64,53852.0,20.9101,20.9101,20.9101,20.9101,53852.0
2018-05-04 12:45:00,22.64,22.66,22.64,22.66,25298.0,20.9101,20.9286,20.9101,20.9286,25298.0
2018-05-04 12:50:00,22.65,22.66,22.64,22.64,76090.0,20.9194,20.9286,20.9101,20.9101,76090.0
2018-05-04 12:55:00,22.65,22.66,22.65,22.65,47321.0,20.9194,20.9286,20.9194,20.9194,47321.0
2018-05-04 13:00:00,22.64,22.64,22.63,22.63,98403.0,20.9101,20.9101,20.9009,20.9009,98403.0
2018-05-04 13:05:00,22.62,22.62,22.61,22.62,19352.0,20.8917,20.8917,20.8824,20.8917,19352.0
2018-05-04 13:10:00,22.63,22.63,22.62,22.62,12014.0,20.9009,20.9009,20.8917,20.8917,12014.0
2018-05-04 13:15:00,22.63,22.63,22.62,22.62,21233.0,20.9009,20.9009,20.8917,20.8917,21233.0
2018-05-04 13:20:00,22.61,22.63,22.61,22.63,55447.0,20.8824,20.9009,20.8824,20.9009,55447.0
2018-05-04 13:25:00,22.64,22.65,22.63,22.63,30716.0,20.9101,20.9194,20.9009,20.9009,30716.0
2018-05-04 13:30:00,22.63,22.63,22.63,22.63,1622.0,20.9009,20.9009,20.9009,20.9009,1622.0
2018-05-04 13:35:00,22.64,22.64,22.61,22.63,29194.0,20.9101,20.9101,20.8824,20.9009,29194.0
2018-05-04 13:40:00,22.62,22.64,22.61,22.64,29768.0,20.8917,20.9101,20.8824,20.9101,29768.0
2018-05-04 13:45:00,22.64,22.64,22.64,22.64,111812.0,20.9101,20.9101,20.9101,20.9101,111812.0
2018-05-04 13:50:00,22.65,22.66,22.65,22.66,26446.0,20.9194,20.9286,20.9194,20.9286,26446.0
2018-05-04 13:55:00,22.66,22.67,22.66,22.66,32510.0,20.9286,20.9378,20.9286,20.9286,32510.0
2018-05-04 14:00:00,22.65,22.65,22.64,22.65,23126.0,20.9194,20.9194,20.9101,20.9194,23126.0
2018-05-04 14:05:00,22.65,22.66,22.65,22.65,10872.0,20.9194,20.9286,20.9194,20.9194,10872.0
2018-05-04 14:10:00,22.65,22.66,22.65,22.65,9900.0,20.9194,20.9286,20.9194,20.9194,9900.0
2018-05-04 14:15:00,22.65,22.67,22.64,22.67,67644.0,20.9194,20.9378,20.9101,20.9378,67644.0
2018-05-04 14:20:00,22.67,22.67,22.66,22.67,39509.0,20.9378,20.9378,20.9286,20.9378,39509.0
2018-05-04 14:25:00,22.67,22.68,22.66,22.67,97995.0,20.9378,20.9471,20.9286,20.9378,97995.0
2018-05-04 14:30:00,22.67,22.67,22.66,22.66,111778.0,20.9378,20.9378,20.9286,20.9286,111778.0
2018-05-04 14:35:00,22.66,22.67,22.66,22.67,25671.0,20.9286,20.9378,20.9286,20.9378,25671.0
2018-05-04 14:40:00,22.67,22.67,22.65,22.65,25657.0,20.9378,20.9378,20.9194,20.9194,25657.0
2018-05-04 14:45:00,22.66,22.67,22.66,22.66,23041.0,20.9286,20.9378,20.9286,20.9286,23041.0
2018-05-04 14:50:00,22.66,22.67,22.66,22.66,50204.0,20.9286,20.9378,20.9286,20.9286,50204.0
2018-05-04 14:55:00,22.66,22.67,22.65,22.66,58205.0,20.9286,20.9378,20.9194,20.9286,58205.0
2018-05-04 15:00:00,22.66,22.67,22.66,22.66,44676.0,20.9286,20.9378,20.9286,20.9286,44676.0
2018-05-04 15:05:00,22.66,22.67,22.66,22.66,23684.0,20.9286,20.9378,20.9286,20.9286,23684.0
2018-05-04 15:10:00,22.66,22.66,22.63,22.65,146308.0,20.9286,20.9286,20.9009,20.9194,146308.0
2018-05-04 15:15:00,22.65,22.65,22.63,22.63,63367.0,20.9194,20.9194,20.9009,20.9009,63367.0
2018-05-04 15:20:00,22.63,22.64,22.62,22.62,11568.0,20.9009,20.9101,20.8917,20.8917,11568.0
2018-05-04 15:25:00,22.62,22.62,22.61,22.61,31376.0,20.8917,20.8917,20.8824,20.8824,31376.0
2018-05-04 15:30:00,22.61,22.63,22.61,22.63,88373.0,20.8824,20.9009,20.8824,20.9009,88373.0
2018-05-04 15:35:00,22.64,22.65,22.64,22.64,37190.0,20.9101,20.9194,20.9101,20.9101,37190.0
2018-05-04 15:40:00,22.65,22.65,22.64,22.64,54592.0,20.9194,20.9194,20.9101,20.9101,54592.0
2018-05-04 15:45:00,22.64,22.65,22.63,22.65,54085.0,20.9101,20.9194,20.9009,20.9194,54085.0
2018-05-04 15:50:00,22.65,22.66,22.65,22.65,56927.0,20.9194,20.9286,20.9194,20.9194,56927.0
2018-05-04 15:55:00,22.65,22.66,22.63,22.64,369017.0,20.9194,20.9286,20.9009,20.9101,369017.0
2018-05-07 09:30:00,22.6,22.64,22.58,22.61,145623.0,20.8732,20.9101,20.8547,20.8824,145623.0
2018-05-07 09:35:00,22.61,22.64,22.6,22.63,167261.0,20.8824,20.9101,20.8732,20.9009,167261.0
2018-05-07 09:40:00,22.63,22.67,22.63,22.67,134571.0,20.9009,20.9378,20.9009,20.9378,134571.0
2018-05-07 09:45:00,22.68,22.69,22.67,22.68,115815.0,20.9471,20.9563,20.9378,20.9471,115815.0
2018-05-07 09:50:00,22.68,22.7,22.68,22.69,75117.0,20.9471,20.9655,20.9471,20.9563,75117.0
2018-05-07 09:55:00,22.69,22.69,22.66,22.67,90674.0,20.9563,20.9563,20.9286,20.9378,90674.0
2018-05-07 10:00:00,22.67,22.73,22.67,22.73,104187.0,20.9378,20.9933,20.9378,20.9933,104187.0
2018-05-07 10:05:00,22.73,22.75,22.73,22.75,50806.0,20.9933,21.0117,20.9933,21.0117,50806.0
2018-05-07 10:10:00,22.75,22.75,22.73,22.75,86404.0,21.0117,21.0117,20.9933,21.0117,86404.0
2018-05-07 10:15:00,22.74,22.77,22.74,22.74,183968.0,21.0025,21.0302,21.0025,21.0025,183968.0
2018-05-07 10:20:00,22.74,22.79,22.74,22.78,96264.0,21.0025,21.0487,21.0025,21.0394,96264.0
2018-05-07 10:25:00,22.79,22.79,22.75,22.75,140507.0,21.0487,21.0487,21.0117,21.0117,140507.0
2018-05-07 10:30:00,22.74,22.74,22.73,22.73,21800.0,21.0025,21.0025,20.9933,20.9933,21800.0
2018-05-07 10:35:00,22.73,22.73,22.7,22.71,87739.0,20.9933,20.9933,20.9655,20.9748,87739.0
2018-05-07 10:40:00,22.72,22.72,22.71,22.72,39400.0,20.984,20.984,20.9748,20.984,39400.0
2018-05-07 10:45:00,22.73,22.75,22.73,22.73,50490.0,20.9933,21.0117,20.9933,20.9933,50490.0
2018-05-07 10:50:00,22.73,22.73,22.71,22.71,22041.0,20.9933,20.9933,20.9748,20.9748,22041.0
2018-05-07 10:55:00,22.71,22.71,22.68,22.69,28700.0,20.9748,20.9748,20.9471,20.9563,28700.0
2018-05-07 11:00:00,22.69,22.7,22.68,22.7,31293.0,20.9563,20.9655,20.9471,20.9655,31293.0
2018-05-07 11:05:00,22.71,22.72,22.71,22.72,21199.0,20.9748,20.984,20.9748,20.984,21199.0
2018-05-07 11:10:00,22.73,22.74,22.73,22.73,39121.0,20.9933,21.0025,20.9933,20.9933,39121.0
2018-05-07 11:15:00,22.73,22.73,22.71,22.72,8998.0,20.9933,20.9933,20.9748,20.984,8998.0
2018-05-07 11:20:00,22.72,22.72,22.71,22.72,13005.0,20.984,20.984,20.9748,20.984,13005.0
2018-05-07 11:25:00,22.72,22.72,22.7,22.71,24998.0,20.984,20.984,20.9655,20.9748,24998.0
2018-05-07 11:30:00,22.7,22.73,22.7,22.7,29528.0,20.9655,20.9933,20.9655,20.9655,29528.0
2018-05-07 11:35:00,22.7,22.7,22.69,22.7,29800.0,20.9655,20.9655,20.9563,20.9655,29800.0
2018-05-07 11:40:00,22.7,22.71,22.69,22.69,20040.0,20.9655,20.9748,20.9563,20.9563,20040.0
2018-05-07 11:45:00,22.69,22.71,22.69,22.7,32515.0,20.9563,20.9748,20.9563,20.9655,32515.0
2018-05-07 11:50:00,22.7,22.73,22.69,22.72,35791.0,20.9655,20.9933,20.9563,20.984,35791.0
2018-05-07 11:55:00,22.72,22.73,22.72,22.73,30953.0,20.984,20.9933,20.984,20.9933,30953.0
2018-05-07 12:00:00,22.73,22.73,22.72,22.72,10664.0,20.9933,20.9933,20.984,20.984,10664.0
2018-05-07 12:05:00,22.73,22.74,22.73,22.73,32869.0,20.9933,21.0025,20.9933,20.9933,32869.0
2018-05-07 12:10:00,22.73,22.74,22.72,22.72,9100.0,20.9933,21.0025,20.984,20.984,9100.0
2018-05-07 12:15:00,22.73,22.73,22.72,22.72,26520.0,20.9933,20.9933,20.984,20.984,26520.0
2018-05-07 12:20:00,22.72,22.72,22.72,22.72,7162.0,20.984,20.984,20.984,20.984,7162.0
2018-05-07 12:25:00,22.73,22.74,22.73,22.73,8292.0,20.9933,21.0025,20.9933,20.9933,8292.0
2018-05-07 12:30:00,22.73,22.73,22.71,22.71,28415.0,20.9933,20.9933,20.9748,20.9748,28415.0
2018-05-07 12:35:00,22.72,22.74,22.72,22.74,15249.0,20.984,21.0025,20.984,21.0025,15249.0
2018-05-07 12:40:00,22.73,22.73,22.72,22.73,12928.0,20.9933,20.9933,20.984,20.9933,12928.0
2018-05-07 12:45:00,22.72,22.72,22.71,22.71,4200.0,20.984,20.984,20.9748,20.9748,4200.0
2018-05-07 12:50:00,22.71,22.71,22.7,22.7,32490.0,20.9748,20.9748,20.9655,20.9655,32490.0
2018-05-07 12:55:00,22.7,22.7,22.69,22.7,9317.0,20.9655,20.9655,20.9563,20.9655,9317.0
2018-05-07 13:00:00,22.7,22.7,22.68,22.69,37168.0,20.9655,20.9655,20.9471,20.9563,37168.0
2018-05-07 13:05:00,22.69,22.69,22.68,22.68,10165.0,20.9563,20.9563,20.9471,20.9471,10165.0
2018-05-07 13:10:00,22.67,22.68,22.67,22.67,24131.0,20.9378,20.9471,20.9378,20.9378,24131.0
2018-05-07 13:15:00,22.67,22.67,22.66,22.66,32470.0,20.9378,20.9378,20.9286,20.9286,32470.0
2018-05-07 13:20:00,22.66,22.67,22.66,22.66,24597.0,20.9286,20.9378,20.9286,20.9286,24597.0
2018-05-07 13:25:00,22.66,22.67,22.66,22.66,3700.0,20.9286,20.9378,20.9286,20.9286,3700.0
2018-05-07 13:30:00,22.66,22.67,22.66,22.67,45600.0,20.9286,20.9378,20.9286,20.9378,45600.0
2018-05-07 13:35:00,22.67,22.67,22.67,22.67,100.0,20.9378,20.9378,20.9378,20.9378,100.0
2018-05-07 13:40:00,22.67,22.67,22.66,22.66,50124.0,20.9378,20.9378,20.9286,20.9286,50124.0
2018-05-07 13:45:00,22.67,22.68,22.67,22.68,40406.0,20.9378,20.9471,20.9378,20.9471,40406.0
2018-05-07 13:50:00,22.68,22.68,22.68,22.68,800.0,20.9471,20.9471,20.9471,20.9471,800.0
2018-05-07 13:55:00,22.69,22.7,22.69,22.7,61991.0,20.9563,20.9655,20.9563,20.9655,61991.0
2018-05-07 14:00:00,22.71,22.71,22.7,22.7,42200.0,20.9748,20.9748,20.9655,20.9655,42200.0
2018-05-07 14:05:00,22.69,22.69,22.69,22.69,2733.0,20.9563,20.9563,20.9563,20.9563,2733.0
2018-05-07 14:10:00,22.69,22.69,22.68,22.68,24123.0,20.9563,20.9563,20.9471,20.9471,24123.0
2018-05-07 14:15:00,22.69,22.69,22.69,22.69,6100.0,20.9563,20.9563,20.9563,20.9563,6100.0
2018-05-07 14:20:00,22.69,22.69,22.69,22.69,14100.0,20.9563,20.9563,20.9563,20.9563,14100.0
2018-05-07 14:25:00,22.68,22.69,22.68,22.69,22400.0,20.9471,20.9563,20.9471,20.9563,22400.0
2018-05-07 14:30:00,22.69,22.7,22.69,22.69,40739.0,20.9563,20.9655,20.9563,20.9563,40739.0
2018-05-07 14:35:00,22.69,22.69,22.68,22.68,21487.0,20.9563,20.9563,20.9471,20.9471,21487.0
2018-05-07 14:40:00,22.69,22.7,22.68,22.68,152710.0,20.9563,20.9655,20.9471,20.9471,152710.0
2018-05-07 14:45:00,22.68,22.68,22.67,22.67,84440.0,20.9471,20.9471,20.9378,20.9378,84440.0
2018-05-07 14:50:00,22.67,22.67,22.66,22.67,37600.0,20.9378,20.9378,20.9286,20.9378,37600.0
2018-05-07 14:55:00,22.67,22.69,22.67,22.68,61547.0,20.9378,20.9563,20.9378,20.9471,61547.0
2018-05-07 15:00:00,22.68,22.68,22.67,22.67,5804.0,20.9471,20.9471,20.9378,20.9378,5804.0
2018-05-07 15:05:00,22.68,22.68,22.66,22.67,25458.0,20.9471,20.9471,20.9286,20.9378,25458.0
2018-05-07 15:10:00,22.67,22.67,22.64,22.65,34493.0,20.9378,20.9378,20.9101,20.9194,34493.0
2018-05-07 15:15:00,22.65,22.66,22.64,22.64,37594.0,20.9194,20.9286,20.9101,20.9101,37594.0
2018-05-07 15:20:00,22.64,22.66,22.64,22.66,43916.0,20.9101,20.9286,20.9101,20.9286,43916.0
2018-05-07 15:25:00,22.65,22.65,22.63,22.64,54951.0,20.9194,20.9194,20.9009,20.9101,54951.0
2018-05-07 15:30:00,22.64,22.66,22.64,22.66,59069.0,20.9101,20.9286,20.9101,20.9286,59069.0
2018-05-07 15:35:00,22.66,22.66,22.65,22.66,48331.0,20.9286,20.9286,20.9194,20.9286,48331.0
2018-05-07 15:40:00,22.66,22.66,22.64,22.64,46980.0,20.9286,20.9286,20.9101,20.9101,46980.0
2018-05-07 15:45:00,22.65,22.66,22.65,22.66,44748.0,20.9194,20.9286,20.9194,20.9286,44748.0
2018-05-07 15:50:00,22.66,22.66,22.65,22.66,42669.0,20.9286,20.9286,20.9194,20.9286,42669.0
2018-05-07 15:55:00,22.66,22.66,22.65,22.66,49184.0,20.9286,20.9286,20.9194,20.9286,49184.0
2018-05-08 09:30:00,22.53,22.55,22.49,22.52,125611.0,20.8085,20.827,20.7716,20.7993,125611.0
2018-05-08 09:35:00,22.51,22.51,22.48,22.5,110968.0,20.7901,20.7901,20.7624,20.7808,110968.0
2018-05-08 09:40:00,22.49,22.49,22.41,22.42,197119.0,20.7716,20.7716,20.6977,20.7069,197119.0
2018-05-08 09:45:00,22.42,22.42,22.4,22.42,152317.0,20.7069,20.7069,20.6885,20.7069,152317.0
2018-05-08 09:50:00,22.42,22.42,22.35,22.36,160997.0,20.7069,20.7069,20.6423,20.6515,160997.0
2018-05-08 09:55:00,22.35,22.38,22.35,22.38,118022.0,20.6423,20.67,20.6423,20.67,118022.0
2018-05-08 10:00:00,22.38,22.38,22.34,22.38,110142.0,20.67,20.67,20.6331,20.67,110142.0
2018-05-08 10:05:00,22.37,22.39,22.36,22.39,53985.0,20.6608,20.6792,20.6515,20.6792,53985.0
2018-05-08 10:10:00,22.38,22.39,22.35,22.36,65078.0,20.67,20.6792,20.6423,20.6515,65078.0
2018-05-08 10:15:00,22.35,22.39,22.34,22.37,140997.0,20.6423,20.6792,20.6331,20.6608,140997.0
2018-05-08 10:20:00,22.37,22.39,22.36,22.37,184958.0,20.6608,20.6792,20.6515,20.6608,184958.0
2018-05-08 10:25:00,22.37,22.38,22.36,22.37,75510.0,20.6608,20.67,20.6515,20.6608,75510.0
2018-05-08 10:30:00,22.37,22.39,22.36,22.39,60418.0,20.6608,20.6792,20.6515,20.6792,60418.0
2018-05-08 10:35:00,22.39,22.4,22.37,22.37,40286.0,20.6792,20.6885,20.6608,20.6608,40286.0
2018-05-08 10:40:00,22.36,22.39,22.36,22.39,97465.0,20.6515,20.6792,20.6515,20.6792,97465.0
2018-05-08 10:45:00,22.38,22.44,22.38,22.42,80531.0,20.67,20.7254,20.67,20.7069,80531.0
2018-05-08 10:50:00,22.42,22.42,22.38,22.39,51251.0,20.7069,20.7069,20.67,20.6792,51251.0
2018-05-08 10:55:00,22.39,22.4,22.39,22.39,73762.0,20.6792,20.6885,20.6792,20.6792,73762.0
2018-05-08 11:00:00,22.39,22.4,22.38,22.4,75340.0,20.6792,20.6885,20.67,20.6885,75340.0
2018-05-08 11:05:00,22.4,22.4,22.32,22.32,177762.0,20.6885,20.6885,20.6146,20.6146,177762.0
2018-05-08 11:10:00,22.32,22.36,22.31,22.35,137092.0,20.6146,20.6515,20.6053,20.6423,137092.0
2018-05-08 11:15:00,22.35,22.36,22.32,22.33,44012.0,20.6423,20.6515,20.6146,20.6238,44012.0
2018-05-08 11:20:00,22.33,22.34,22.32,22.33,64896.0,20.6238,20.6331,20.6146,20.6238,64896.0
2018-05-08 11:25:00,22.33,22.36,22.33,22.35,34236.0,20.6238,20.6515,20.6238,20.6423,34236.0
2018-05-08 11:30:00,22.34,22.36,22.34,22.36,64063.0,20.6331,20.6515,20.6331,20.6515,64063.0
2018-05-08 11:35:00,22.37,22.48,22.37,22.46,133346.0,20.6608,20.7624,20.6608,20.7439,133346.0
2018-05-08 11:40:00,22.46,22.48,22.43,22.46,127446.0,20.7439,20.7624,20.7162,20.7439,127446.0
2018-05-08 11:45:00,22.46,22.47,22.45,22.45,50412.0,20.7439,20.7531,20.7346,20.7346,50412.0
2018-05-08 11:50:00,22.44,22.46,22.43,22.46,85429.0,20.7254,20.7439,20.7162,20.7439,85429.0
2018-05-08 11:55:00,22.45,22.45,22.41,22.41,44768.0,20.7346,20.7346,20.6977,20.6977,44768.0
2018-05-08 12:00:00,22.4,22.42,22.4,22.4,109089.0,20.6885,20.7069,20.6885,20.6885,109089.0
2018-05-08 12:05:00,22.4,22.42,22.39,22.42,66722.0,20.6885,20.7069,20.6792,20.7069,66722.0
2018-05-08 12:10:00,22.42,22.54,22.42,22.53,174053.0,20.7069,20.8178,20.7069,20.8085,174053.0
2018-05-08 12:15:00,22.53,22.56,22.49,22.55,214048.0,20.8085,20.8362,20.7716,20.827,214048.0
2018-05-08 12:20:00,22.55,22.56,22.5,22.5,108308.0,20.827,20.8362,20.7808,20.7808,108308.0
2018-05-08 12:25:00,22.5,22.52,22.5,22.51,46593.0,20.7808,20.7993,20.7808,20.7901,46593.0
2018-05-08 12:30:00,22.51,22.51,22.48,22.48,52212.0,20.7901,20.7901,20.7624,20.7624,52212.0
2018-05-08 12:35:00,22.48,22.48,22.47,22.48,26308.0,20.7624,20.7624,20.7531,20.7624,26308.0
2018-05-08 12:40:00,22.48,22.48,22.45,22.45,20974.0,20.7624,20.7624,20.7346,20.7346,20974.0
2018-05-08 12:45:00,22.46,22.48,22.42,22.42,115498.0,20.7439,20.7624,20.7069,20.7069,115498.0
2018-05-08 12:50:00,22.43,22.49,22.43,22.49,67693.0,20.7162,20.7716,20.7162,20.7716,67693.0
2018-05-08 12:55:00,22.49,22.51,22.48,22.48,32591.0,20.7716,20.7901,20.7624,20.7624,32591.0
2018-05-08 13:00:00,22.47,22.47,22.43,22.44,26174.0,20.7531,20.7531,20.7162,20.7254,26174.0
2018-05-08 13:05:00,22.44,22.46,22.42,22.46,38381.0,20.7254,20.7439,20.7069,20.7439,38381.0
2018-05-08 13:10:00,22.46,22.47,22.45,22.47,45391.0,20.7439,20.7531,20.7346,20.7531,45391.0
2018-05-08 13:15:00,22.47,22.48,22.45,22.47,30792.0,20.7531,20.7624,20.7346,20.7531,30792.0
2018-05-08 13:20:00,22.47,22.49,22.47,22.49,32391.0,20.7531,20.7716,20.7531,20.7716,32391.0
2018-05-08 13:25:00,22.49,22.5,22.48,22.5,72281.0,20.7716,20.7808,20.7624,20.7808,72281.0
2018-05-08 13:30:00,22.5,22.5,22.48,22.48,34077.0,20.7808,20.7808,20.7624,20.7624,34077.0
2018-05-08 13:35:00,22.49,22.49,22.46,22.46,29476.0,20.7716,20.7716,20.7439,20.7439,29476.0
2018-05-08 13:40:00,22.47,22.5,22.47,22.49,38318.0,20.7531,20.7808,20.7531,20.7716,38318.0
2018-05-08 13:45:00,22.49,22.51,22.49,22.49,22100.0,20.7716,20.7901,20.7716,20.7716,22100.0
2018-05-08 13:50:00,22.49,22.5,22.49,22.49,14144.0,20.7716,20.7808,20.7716,20.7716,14144.0
2018-05-08 13:55:00,22.48,22.48,22.47,22.48,53346.0,20.7624,20.7624,20.7531,20.7624,53346.0
2018-05-08 14:00:00,22.48,22.49,22.46,22.49,60276.0,20.7624,20.7716,20.7439,20.7716,60276.0
2018-05-08 14:05:00,22.48,22.5,22.48,22.5,59945.0,20.7624,20.7808,20.7624,20.7808,59945.0
2018-05-08 14:10:00,22.51,22.63,22.51,22.63,93696.0,20.7901,20.9009,20.7901,20.9009,93696.0
2018-05-08 14:15:00,22.63,22.72,22.63,22.68,283012.0,20.9009,20.984,20.9009,20.9471,283012.0
2018-05-08 14:20:00,22.68,22.71,22.61,22.63,176339.0,20.9471,20.9748,20.8824,20.9009,176339.0
2018-05-08 14:25:00,22.64,22.64,22.57,22.59,70141.0,20.9101,20.9101,20.8455,20.864,70141.0
2018-05-08 14:30:00,22.6,22.72,22.6,22.65,280843.0,20.8732,20.984,20.8732,20.9194,280843.0
2018-05-08 14:35:00,22.65,22.67,22.59,22.62,96830.0,20.9194,20.9378,20.864,20.8917,96830.0
2018-05-08 14:40:00,22.63,22.66,22.63,22.64,77595.0,20.9009,20.9286,20.9009,20.9101,77595.0
2018-05-08 14:45:00,22.65,22.66,22.61,22.63,54671.0,20.9194,20.9286,20.8824,20.9009,54671.0
2018-05-08 14:50:00,22.62,22.64,22.6,22.62,76972.0,20.8917,20.9101,20.8732,20.8917,76972.0
2018-05-08 14:55:00,22.63,22.63,22.6,22.6,33904.0,20.9009,20.9009,20.8732,20.8732,33904.0
2018-05-08 15:00:00,22.6,22.66,22.6,22.66,23580.0,20.8732,20.9286,20.8732,20.9286,23580.0
2018-05-08 15:05:00,22.66,22.66,22.63,22.63,60227.0,20.9286,20.9286,20.9009,20.9009,60227.0
2018-05-08 15:10:00,22.63,22.65,22.63,22.63,32958.0,20.9009,20.9194,20.9009,20.9009,32958.0
2018-05-08 15:15:00,22.64,22.65,22.64,22.65,16700.0,20.9101,20.9194,20.9101,20.9194,16700.0
2018-05-08 15:20:00,22.64,22.64,22.63,22.63,17377.0,20.9101,20.9101,20.9009,20.9009,17377.0
2018-05-08 15:25:00,22.62,22.64,22.62,22.63,34807.0,20.8917,20.9101,20.8917,20.9009,34807.0
2018-05-08 15:30:00,22.63,22.66,22.63,22.66,26604.0,20.9009,20.9286,20.9009,20.9286,26604.0
2018-05-08 15:35:00,22.66,22.67,22.66,22.66,24428.0,20.9286,20.9378,20.9286,20.9286,24428.0
2018-05-08 15:40:00,22.65,22.66,22.64,22.66,11503.0,20.9194,20.9286,20.9101,20.9286,11503.0
2018-05-08 15:45:00,22.65,22.66,22.64,22.66,36598.0,20.9194,20.9286,20.9101,20.9286,36598.0
2018-05-08 15:50:00,22.66,22.66,22.65,22.66,29800.0,20.9286,20.9286,20.9194,20.9286,29800.0
2018-05-08 15:55:00,22.66,22.69,22.64,22.68,408736.0,20.9286,20.9563,20.9101,20.9471,408736.0
2018-05-09 09:30:00,22.65,22.65,22.6,22.64,188113.0,20.9194,20.9194,20.8732,20.9101,188113.0
2018-05-09 09:35:00,22.65,22.67,22.6,22.67,185931.0,20.9194,20.9378,20.8732,20.9378,185931.0
2018-05-09 09:40:00,22.66,22.69,22.65,22.66,225542.0,20.9286,20.9563,20.9194,20.9286,225542.0
2018-05-09 09:45:00,22.65,22.7,22.63,22.67,239495.0,20.9194,20.9655,20.9009,20.9378,239495.0
2018-05-09 09:50:00,22.67,22.72,22.66,22.72,103021.0,20.9378,20.984,20.9286,20.984,103021.0
2018-05-09 09:55:00,22.72,22.72,22.67,22.69,66220.0,20.984,20.984,20.9378,20.9563,66220.0
2018-05-09 10:00:00,22.69,22.73,22.68,22.72,141531.0,20.9563,20.9933,20.9471,20.984,141531.0
2018-05-09 10:05:00,22.72,22.75,22.7,22.7,125687.0,20.984,21.0117,20.9655,20.9655,125687.0
2018-05-09 10:10:00,22.71,22.75,22.71,22.75,89592.0,20.9748,21.0117,20.9748,21.0117,89592.0
2018-05-09 10:15:00,22.75,22.75,22.69,22.71,108691.0,21.0117,21.0117,20.9563,20.9748,108691.0
2018-05-09 10:20:00,22.7,22.72,22.69,22.69,47163.0,20.9655,20.984,20.9563,20.9563,47163.0
2018-05-09 10:25:00,22.69,22.72,22.69,22.7,75187.0,20.9563,20.984,20.9563,20.9655,75187.0
2018-05-09 10:30:00,22.7,22.75,22.7,22.74,129814.0,20.9655,21.0117,20.9655,21.0025,129814.0
2018-05-09 10:35:00,22.74,22.76,22.73,22.73,93299.0,21.0025,21.021,20.9933,20.9933,93299.0
2018-05-09 10:40:00,22.73,22.74,22.72,22.74,55248.0,20.9933,21.0025,20.984,21.0025,55248.0
2018-05-09 10:45:00,22.75,22.76,22.72,22.72,105621.0,21.0117,21.021,20.984,20.984,105621.0
2018-05-09 10:50:00,22.72,22.73,22.7,22.73,70940.0,20.984,20.9933,20.9655,20.9933,70940.0
2018-05-09 10:55:00,22.72,22.72,22.69,22.71,34866.0,20.984,20.984,20.9563,20.9748,34866.0
2018-05-09 11:00:00,22.72,22.73,22.71,22.71,35885.0,20.984,20.9933,20.9748,20.9748,35885.0
2018-05-09 11:05:00,22.7,22.7,22.67,22.7,36572.0,20.9655,20.9655,20.9378,20.9655,36572.0
2018-05-09 11:10:00,22.7,22.7,22.69,22.69,100642.0,20.9655,20.9655,20.9563,20.9563,100642.0
2018-05-09 11:15:00,22.69,22.69,22.66,22.67,46801.0,20.9563,20.9563,20.9286,20.9378,46801.0
2018-05-09 11:20:00,22.67,22.69,22.67,22.68,16014.0,20.9378,20.9563,20.9378,20.9471,16014.0
2018-05-09 11:25:00,22.68,22.68,22.66,22.66,74235.0,20.9471,20.9471,20.9286,20.9286,74235.0
2018-05-09 11:30:00,22.65,22.68,22.65,22.66,50459.0,20.9194,20.9471,20.9194,20.9286,50459.0
2018-05-09 11:35:00,22.67,22.67,22.65,22.66,90327.0,20.9378,20.9378,20.9194,20.9286,90327.0
2018-05-09 11:40:00,22.66,22.66,22.64,22.64,115005.0,20.9286,20.9286,20.9101,20.9101,115005.0
2018-05-09 11:45:00,22.65,22.65,22.62,22.63,60400.0,20.9194,20.9194,20.8917,20.9009,60400.0
2018-05-09 11:50:00,22.64,22.64,22.63,22.63,12059.0,20.9101,20.9101,20.9009,20.9009,12059.0
2018-05-09 11:55:00,22.64,22.65,22.63,22.63,40360.0,20.9101,20.9194,20.9009,20.9009,40360.0
2018-05-09 12:00:00,22.64,22.65,22.64,22.65,44785.0,20.9101,20.9194,20.9101,20.9194,44785.0
2018-05-09 12:05:00,22.65,22.65,22.64,22.65,71236.0,20.9194,20.9194,20.9101,20.9194,71236.0
2018-05-09 12:10:00,22.64,22.64,22.63,22.63,47073.0,20.9101,20.9101,20.9009,20.9009,47073.0
2018-05-09 12:15:00,22.62,22.64,22.62,22.64,34605.0,20.8917,20.9101,20.8917,20.9101,34605.0
2018-05-09 12:20:00,22.64,22.64,22.61,22.63,101326.0,20.9101,20.9101,20.8824,20.9009,101326.0
2018-05-09 12:25:00,22.64,22.64,22.64,22.64,26431.0,20.9101,20.9101,20.9101,20.9101,26431.0
2018-05-09 12:30:00,22.64,22.65,22.62,22.64,84791.0,20.9101,20.9194,20.8917,20.9101,84791.0
2018-05-09 12:35:00,22.64,22.64,22.63,22.63,26690.0,20.9101,20.9101,20.9009,20.9009,26690.0
2018-05-09 12:40:00,22.63,22.65,22.63,22.64,52154.0,20.9009,20.9194,20.9009,20.9101,52154.0
2018-05-09 12:45:00,22.64,22.66,22.64,22.66,45774.0,20.9101,20.9286,20.9101,20.9286,45774.0
2018-05-09 12:50:00,22.67,22.69,22.67,22.69,37322.0,20.9378,20.9563,20.9378,20.9563,37322.0
2018-05-09 12:55:00,22.69,22.7,22.67,22.67,10512.0,20.9563,20.9655,20.9378,20.9378,10512.0
2018-05-09 13:00:00,22.67,22.68,22.65,22.66,21000.0,20.9378,20.9471,20.9194,20.9286,21000.0
2018-05-09 13:05:00,22.66,22.66,22.66,22.66,6150.0,20.9286,20.9286,20.9286,20.9286,6150.0
2018-05-09 13:10:00,22.67,22.67,22.67,22.67,26087.0,20.9378,20.9378,20.9378,20.9378,26087.0
2018-05-09 13:15:00,22.68,22.68,22.67,22.67,10330.0,20.9471,20.9471,20.9378,20.9378,10330.0
2018-05-09 13:20:00,22.66,22.66,22.65,22.65,9151.0,20.9286,20.9286,20.9194,20.9194,9151.0
2018-05-09 13:25:00,22.65,22.67,22.65,22.67,15507.0,20.9194,20.9378,20.9194,20.9378,15507.0
2018-05-09 13:30:00,22.68,22.69,22.67,22.67,83376.0,20.9471,20.9563,20.9378,20.9378,83376.0
2018-05-09 13:35:00,22.67,22.67,22.67,22.67,5694.0,20.9378,20.9378,20.9378,20.9378,5694.0
2018-05-09 13:40:00,22.67,22.68,22.67,22.68,13500.0,20.9378,20.9471,20.9378,20.9471,13500.0
2018-05-09 13:45:00,22.68,22.69,22.67,22.69,27914.0,20.9471,20.9563,20.9378,20.9563,27914.0
2018-05-09 13:50:00,22.69,22.69,22.68,22.68,26464.0,20.9563,20.9563,20.9471,20.9471,26464.0
2018-05-09 13:55:00,22.68,22.69,22.68,22.69,58380.0,20.9471,20.9563,20.9471,20.9563,58380.0
2018-05-09 14:00:00,22.69,22.69,22.66,22.66,10500.0,20.9563,20.9563,20.9286,20.9286,10500.0
2018-05-09 14:05:00,22.66,22.66,22.66,22.66,14550.0,20.9286,20.9286,20.9286,20.9286,14550.0
2018-05-09 14:10:00,22.67,22.67,22.67,22.67,3600.0,20.9378,20.9378,20.9378,20.9378,3600.0
2018-05-09 14:15:00,22.67,22.67,22.64,22.64,24120.0,20.9378,20.9378,20.9101,20.9101,24120.0
2018-05-09 14:20:00,22.64,22.66,22.64,22.65,43321.0,20.9101,20.9286,20.9101,20.9194,43321.0
2018-05-09 14:25:00,22.65,22.67,22.65,22.67,43633.0,20.9194,20.9378,20.9194,20.9378,43633.0
2018-05-09 14:30:00,22.67,22.67,22.66,22.66,39000.0,20.9378,20.9378,20.9286,20.9286,39000.0
2018-05-09 14:35:00,22.65,22.65,22.61,22.63,61707.0,20.9194,20.9194,20.8824,20.9009,61707.0
2018-05-09 14:40:00,22.63,22.64,22.63,22.63,21300.0,20.9009,20.9101,20.9009,20.9009,21300.0
2018-05-09 14:45:00,22.63,22.66,22.63,22.65,53794.0,20.9009,20.9286,20.9009,20.9194,53794.0
2018-05-09 14:50:00,22.66,22.66,22.65,22.66,66480.0,20.9286,20.9286,20.9194,20.9286,66480.0
2018-05-09 14:55:00,22.65,22.66,22.65,22.66,40490.0,20.9194,20.9286,20.9194,20.9286,40490.0
2018-05-09 15:00:00,22.65,22.66,22.65,22.65,36320.0,20.9194,20.9286,20.9194,20.9194,36320.0
2018-05-09 15:05:00,22.65,22.66,22.64,22.64,75905.0,20.9194,20.9286,20.9101,20.9101,75905.0
2018-05-09 15:10:00,22.65,22.65,22.64,22.64,15133.0,20.9194,20.9194,20.9101,20.9101,15133.0
2018-05-09 15:15:00,22.64,22.64,22.63,22.64,16700.0,20.9101,20.9101,20.9009,20.9101,16700.0
2018-05-09 15:20:00,22.64,22.65,22.63,22.65,20517.0,20.9101,20.9194,20.9009,20.9194,20517.0
2018-05-09 15:25:00,22.66,22.68,22.66,22.66,51418.0,20.9286,20.9471,20.9286,20.9286,51418.0
2018-05-09 15:30:00,22.66,22.68,22.66,22.66,55850.0,20.9286,20.9471,20.9286,20.9286,55850.0
2018-05-09 15:35:00,22.66,22.66,22.64,22.64,3900.0,20.9286,20.9286,20.9101,20.9101,3900.0
2018-05-09 15:40:00,22.64,22.64,22.62,22.63,52503.0,20.9101,20.9101,20.8917,20.9009,52503.0
2018-05-09 15:45:00,22.63,22.66,22.63,22.65,40107.0,20.9009,20.9286,20.9009,20.9194,40107.0
2018-05-09 15:50:00,22.65,22.66,22.64,22.66,133967.0,20.9194,20.9286,20.9101,20.9286,133967.0
2018-05-09 15:55:00,22.67,22.67,22.61,22.62,370208.0,20.9378,20.9378,20.8824,20.8917,370208.0
2018-05-10 09:30:00,22.82,22.92,22.81,22.92,213880.0,21.0764,21.1687,21.0671,21.1687,213880.0
2018-05-10 09:35:00,22.92,22.94,22.89,22.91,236677.0,21.1687,21.1872,21.141,21.1595,236677.0
2018-05-10 09:40:00,22.91,22.93,22.84,22.85,269832.0,21.1595,21.178,21.0948,21.1041,269832.0
2018-05-10 09:45:00,22.85,22.89,22.83,22.85,88054.0,21.1041,21.141,21.0856,21.1041,88054.0
2018-05-10 09:50:00,22.84,22.9,22.84,22.89,93677.0,21.0948,21.1503,21.0948,21.141,93677.0
2018-05-10 09:55:00,22.9,22.9,22.87,22.9,214069.0,21.1503,21.1503,21.1226,21.1503,214069.0
2018-05-10 10:00:00,22.9,22.94,22.89,22.91,149199.0,21.1503,21.1872,21.141,21.1595,149199.0
2018-05-10 10:05:00,22.91,22.92,22.88,22.89,73652.0,21.1595,21.1687,21.1318,21.141,73652.0
2018-05-10 10:10:00,22.88,22.89,22.86,22.89,71289.0,21.1318,21.141,21.1133,21.141,71289.0
2018-05-10 10:15:00,22.88,22.91,22.87,22.9,39541.0,21.1318,21.1595,21.1226,21.1503,39541.0
2018-05-10 10:20:00,22.89,22.92,22.89,22.9,69890.0,21.141,21.1687,21.141,21.1503,69890.0
2018-05-10 10:25:00,22.9,22.91,22.89,22.89,179139.0,21.1503,21.1595,21.141,21.141,179139.0
2018-05-10 10:30:00,22.89,22.91,22.89,22.9,31510.0,21.141,21.1595,21.141,21.1503,31510.0
2018-05-10 10:35:00,22.9,22.92,22.89,22.9,104903.0,21.1503,21.1687,21.141,21.1503,104903.0
2018-05-10 10:40:00,22.89,22.89,22.85,22.87,127514.0,21.141,21.141,21.1041,21.1226,127514.0
2018-05-10 10:45:00,22.86,22.87,22.81,22.82,59803.0,21.1133,21.1226,21.0671,21.0764,59803.0
2018-05-10 10:50:00,22.82,22.83,22.81,22.81,49408.0,21.0764,21.0856,21.0671,21.0671,49408.0
2018-05-10 10:55:00,22.82,22.82,22.78,22.81,46148.0,21.0764,21.0764,21.0394,21.0671,46148.0
2018-05-10 11:00:00,22.81,22.84,22.81,22.82,71100.0,21.0671,21.0948,21.0671,21.0764,71100.0
2018-05-10 11:05:00,22.83,22.84,22.8,22.81,40007.0,21.0856,21.0948,21.0579,21.0671,40007.0
2018-05-10 11:10:00,22.81,22.82,22.78,22.82,31955.0,21.0671,21.0764,21.0394,21.0764,31955.0
2018-05-10 11:15:00,22.82,22.83,22.82,22.83,21099.0,21.0764,21.0856,21.0764,21.0856,21099.0
2018-05-10 11:20:00,22.84,22.87,22.84,22.87,88731.0,21.0948,21.1226,21.0948,21.1226,88731.0
2018-05-10 11:25:00,22.87,22.91,22.86,22.9,100590.0,21.1226,21.1595,21.1133,21.1503,100590.0
2018-05-10 11:30:00,22.9,22.92,22.9,22.91,78690.0,21.1503,21.1687,21.1503,21.1595,78690.0
2018-05-10 11:35:00,22.91,22.92,22.91,22.92,74234.0,21.1595,21.1687,21.1595,21.1687,74234.0
2018-05-10 11:40:00,22.92,22.92,22.89,22.89,33093.0,21.1687,21.1687,21.141,21.141,33093.0
2018-05-10 11:45:00,22.89,22.9,22.88,22.9,30845.0,21.141,21.1503,21.1318,21.1503,30845.0
2018-05-10 11:50:00,22.91,22.91,22.9,22.91,20080.0,21.1595,21.1595,21.1503,21.1595,20080.0
2018-05-10 11:55:00,22.92,22.96,22.92,22.94,296538.0,21.1687,21.2057,21.1687,21.1872,296538.0
2018-05-10 12:00:00,22.94,22.95,22.93,22.94,17985.0,21.1872,21.1964,21.178,21.1872,17985.0
2018-05-10 12:05:00,22.94,22.94,22.94,22.94,8300.0,21.1872,21.1872,21.1872,21.1872,8300.0
2018-05-10 12:10:00,22.94,22.96,22.94,22.95,53860.0,21.1872,21.2057,21.1872,21.1964,53860.0
2018-05-10 12:15:00,22.94,22.97,22.94,22.97,66491.0,21.1872,21.2149,21.1872,21.2149,66491.0
2018-05-10 12:20:00,22.97,22.99,22.97,22.97,170253.0,21.2149,21.2334,21.2149,21.2149,170253.0
2018-05-10 12:25:00,22.96,22.97,22.95,22.96,84981.0,21.2057,21.2149,21.1964,21.2057,84981.0
2018-05-10 12:30:00,22.95,22.97,22.94,22.95,94697.0,21.1964,21.2149,21.1872,21.1964,94697.0
2018-05-10 12:35:00,22.96,22.96,22.92,22.93,51538.0,21.2057,21.2057,21.1687,21.178,51538.0
2018-05-10 12:40:00,22.93,22.94,22.92,22.93,51148.0,21.178,21.1872,21.1687,21.178,51148.0
2018-05-10 12:45:00,22.92,22.93,22.92,22.93,35372.0,21.1687,21.178,21.1687,21.178,35372.0
2018-05-10 12:50:00,22.93,22.94,22.92,22.94,32451.0,21.178,21.1872,21.1687,21.1872,32451.0
2018-05-10 12:55:00,22.93,22.95,22.92,22.93,93506.0,21.178,21.1964,21.1687,21.178,93506.0
2018-05-10 13:00:00,22.93,22.93,22.91,22.91,45350.0,21.178,21.178,21.1595,21.1595,45350.0
2018-05-10 13:05:00,22.91,22.92,22.9,22.92,57201.0,21.1595,21.1687,21.1503,21.1687,57201.0
2018-05-10 13:10:00,22.93,22.93,22.91,22.91,26132.0,21.178,21.178,21.1595,21.1595,26132.0
2018-05-10 13:15:00,22.91,22.93,22.91,22.93,34319.0,21.1595,21.178,21.1595,21.178,34319.0
2018-05-10 13:20:00,22.93,22.94,22.93,22.94,23138.0,21.178,21.1872,21.178,21.1872,23138.0
2018-05-10 13:25:00,22.94,22.97,22.94,22.96,30420.0,21.1872,21.2149,21.1872,21.2057,30420.0
2018-05-10 13:30:00,22.97,22.97,22.92,22.92,58972.0,21.2149,21.2149,21.1687,21.1687,58972.0
2018-05-10 13:35:00,22.92,22.92,22.89,22.89,31403.0,21.1687,21.1687,21.141,21.141,31403.0
2018-05-10 13:40:00,22.89,22.91,22.89,22.91,27400.0,21.141,21.1595,21.141,21.1595,27400.0
2018-05-10 13:45:00,22.91,22.91,22.9,22.9,22000.0,21.1595,21.1595,21.1503,21.1503,22000.0
2018-05-10 13:50:00,22.91,22.92,22.91,22.92,26132.0,21.1595,21.1687,21.1595,21.1687,26132.0
2018-05-10 13:55:00,22.92,22.92,22.89,22.89,13470.0,21.1687,21.1687,21.141,21.141,13470.0
2018-05-10 14:00:00,22.88,22.9,22.88,22.9,44024.0,21.1318,21.1503,21.1318,21.1503,44024.0
2018-05-10 14:05:00,22.89,22.92,22.89,22.91,57445.0,21.141,21.1687,21.141,21.1595,57445.0
2018-05-10 14:10:00,22.91,22.93,22.9,22.93,69037.0,21.1595,21.178,21.1503,21.178,69037.0
2018-05-10 14:15:00,22.92,22.94,22.92,22.93,55400.0,21.1687,21.1872,21.1687,21.178,55400.0
2018-05-10 14:20:00,22.93,22.93,22.93,22.93,59120.0,21.178,21.178,21.178,21.178,59120.0
2018-05-10 14:25:00,22.93,22.93,22.93,22.93,28800.0,21.178,21.178,21.178,21.178,28800.0
2018-05-10 14:30:00,22.93,22.94,22.93,22.93,75000.0,21.178,21.1872,21.178,21.178,75000.0
2018-05-10 14:35:00,22.92,22.95,22.92,22.93,59863.0,21.1687,21.1964,21.1687,21.178,59863.0
2018-05-10 14:40:00,22.93,22.93,22.92,22.92,82080.0,21.178,21.178,21.1687,21.1687,82080.0
2018-05-10 14:45:00,22.93,22.93,22.92,22.93,79412.0,21.178,21.178,21.1687,21.178,79412.0
2018-05-10 14:50:00,22.93,22.94,22.93,22.93,47700.0,21.178,21.1872,21.178,21.178,47700.0
2018-05-10 14:55:00,22.93,22.94,22.93,22.94,60193.0,21.178,21.1872,21.178,21.1872,60193.0
2018-05-10 15:00:00,22.95,22.95,22.93,22.93,36801.0,21.1964,21.1964,21.178,21.178,36801.0
2018-05-10 15:05:00,22.94,22.94,22.92,22.93,66600.0,21.1872,21.1872,21.1687,21.178,66600.0
2018-05-10 15:10:00,22.93,22.94,22.93,22.93,40623.0,21.178,21.1872,21.178,21.178,40623.0
2018-05-10 15:15:00,22.93,22.93,22.93,22.93,26200.0,21.178,21.178,21.178,21.178,26200.0
2018-05-10 15:20:00,22.93,22.94,22.93,22.94,38418.0,21.178,21.1872,21.178,21.1872,38418.0
2018-05-10 15:25:00,22.94,22.95,22.93,22.94,62291.0,21.1872,21.1964,21.178,21.1872,62291.0
2018-05-10 15:30:00,22.94,22.94,22.93,22.93,87748.0,21.1872,21.1872,21.178,21.178,87748.0
2018-05-10 15:35:00,22.93,22.97,22.93,22.97,140108.0,21.178,21.2149,21.178,21.2149,140108.0
2018-05-10 15:40:00,22.96,22.96,22.93,22.94,135341.0,21.2057,21.2057,21.178,21.1872,135341.0
2018-05-10 15:45:00,22.94,22.97,22.93,22.94,300379.0,21.1872,21.2149,21.178,21.1872,300379.0
2018-05-10 15:50:00,22.94,22.97,22.94,22.96,227110.0,21.1872,21.2149,21.1872,21.2057,227110.0
2018-05-10 15:55:00,22.96,22.97,22.92,22.96,1015975.0,21.2057,21.2149,21.1687,21.2057,1015975.0
2018-05-11 09:30:00,23.0,23.02,22.99,23.02,177887.0,21.2426,21.2611,21.2334,21.2611,177887.0
2018-05-11 09:35:00,23.02,23.06,23.0,23.06,142747.0,21.2611,21.298,21.2426,21.298,142747.0
2018-05-11 09:40:00,23.05,23.06,23.03,23.04,145894.0,21.2888,21.298,21.2703,21.2796,145894.0
2018-05-11 09:45:00,23.03,23.03,22.97,22.98,106144.0,21.2703,21.2703,21.2149,21.2242,106144.0
2018-05-11 09:50:00,22.97,23.0,22.95,22.99,81468.0,21.2149,21.2426,21.1964,21.2334,81468.0
2018-05-11 09:55:00,22.98,23.0,22.98,22.99,132320.0,21.2242,21.2426,21.2242,21.2334,132320.0
2018-05-11 10:00:00,22.99,23.01,22.96,22.98,124528.0,21.2334,21.2519,21.2057,21.2242,124528.0
2018-05-11 10:05:00,22.98,22.99,22.97,22.97,133670.0,21.2242,21.2334,21.2149,21.2149,133670.0
2018-05-11 10:10:00,22.98,22.99,22.96,22.98,95066.0,21.2242,21.2334,21.2057,21.2242,95066.0
2018-05-11 10:15:00,22.98,22.98,22.96,22.97,75261.0,21.2242,21.2242,21.2057,21.2149,75261.0
2018-05-11 10:20:00,22.97,22.98,22.96,22.96,58587.0,21.2149,21.2242,21.2057,21.2057,58587.0
2018-05-11 10:25:00,22.97,22.97,22.94,22.95,70172.0,21.2149,21.2149,21.1872,21.1964,70172.0
2018-05-11 10:30:00,22.94,22.96,22.93,22.95,123443.0,21.1872,21.2057,21.178,21.1964,123443.0
2018-05-11 10:35:00,22.95,22.96,22.95,22.95,79828.0,21.1964,21.2057,21.1964,21.1964,79828.0
2018-05-11 10:40:00,22.95,22.98,22.95,22.98,35900.0,21.1964,21.2242,21.1964,21.2242,35900.0
2018-05-11 10:45:00,22.98,22.99,22.98,22.98,29420.0,21.2242,21.2334,21.2242,21.2242,29420.0
2018-05-11 10:50:00,22.98,22.99,22.98,22.98,36625.0,21.2242,21.2334,21.2242,21.2242,36625.0
2018-05-11 10:55:00,22.99,22.99,22.97,22.97,34804.0,21.2334,21.2334,21.2149,21.2149,34804.0
2018-05-11 11:00:00,22.97,22.98,22.95,22.98,70127.0,21.2149,21.2242,21.1964,21.2242,70127.0
2018-05-11 11:05:00,22.97,22.99,22.96,22.99,55995.0,21.2149,21.2334,21.2057,21.2334,55995.0
2018-05-11 11:10:00,22.98,22.98,22.94,22.94,90300.0,21.2242,21.2242,21.1872,21.1872,90300.0
2018-05-11 11:15:00,22.94,22.95,22.94,22.94,77645.0,21.1872,21.1964,21.1872,21.1872,77645.0
2018-05-11 11:20:00,22.94,22.95,22.93,22.93,110982.0,21.1872,21.1964,21.178,21.178,110982.0
2018-05-11 11:25:00,22.94,22.95,22.94,22.95,28753.0,21.1872,21.1964,21.1872,21.1964,28753.0
2018-05-11 11:30:00,22.95,22.95,22.95,22.95,41200.0,21.1964,21.1964,21.1964,21.1964,41200.0
2018-05-11 11:35:00,22.96,22.96,22.95,22.95,4792.0,21.2057,21.2057,21.1964,21.1964,4792.0
2018-05-11 11:40:00,22.96,22.96,22.96,22.96,25330.0,21.2057,21.2057,21.2057,21.2057,25330.0
2018-05-11 11:45:00,22.95,22.97,22.95,22.97,30430.0,21.1964,21.2149,21.1964,21.2149,30430.0
2018-05-11 11:50:00,22.98,22.98,22.96,22.98,59038.0,21.2242,21.2242,21.2057,21.2242,59038.0
2018-05-11 11:55:00,22.98,22.98,22.97,22.98,6693.0,21.2242,21.2242,21.2149,21.2242,6693.0
2018-05-11 12:00:00,22.97,22.97,22.95,22.97,36380.0,21.2149,21.2149,21.1964,21.2149,36380.0
2018-05-11 12:05:00,22.97,22.97,22.94,22.94,19650.0,21.2149,21.2149,21.1872,21.1872,19650.0
2018-05-11 12:10:00,22.94,22.95,22.94,22.95,6789.0,21.1872,21.1964,21.1872,21.1964,6789.0
2018-05-11 12:15:00,22.95,22.97,22.95,22.97,10600.0,21.1964,21.2149,21.1964,21.2149,10600.0
2018-05-11 12:20:00,22.97,22.97,22.96,22.96,7800.0,21.2149,21.2149,21.2057,21.2057,7800.0
2018-05-11 12:25:00,22.95,22.95,22.92,22.92,35362.0,21.1964,21.1964,21.1687,21.1687,35362.0
2018-05-11 12:30:00,22.92,22.93,22.91,22.93,34588.0,21.1687,21.178,21.1595,21.178,34588.0
2018-05-11 12:35:00,22.94,22.94,22.94,22.94,44930.0,21.1872,21.1872,21.1872,21.1872,44930.0
2018-05-11 12:40:00,22.93,22.93,22.93,22.93,26139.0,21.178,21.178,21.178,21.178,26139.0
2018-05-11 12:45:00,22.93,22.93,22.93,22.93,1400.0,21.178,21.178,21.178,21.178,1400.0
2018-05-11 12:50:00,22.93,22.94,22.93,22.94,6529.0,21.178,21.1872,21.178,21.1872,6529.0
2018-05-11 12:55:00,22.94,22.94,22.93,22.93,18800.0,21.1872,21.1872,21.178,21.178,18800.0
2018-05-11 13:00:00,22.92,22.92,22.91,22.91,12798.0,21.1687,21.1687,21.1595,21.1595,12798.0
2018-05-11 13:05:00,22.91,22.91,22.91,22.91,14952.0,21.1595,21.1595,21.1595,21.1595,14952.0
2018-05-11 13:10:00,22.91,22.91,22.89,22.89,27273.0,21.1595,21.1595,21.141,21.141,27273.0
2018-05-11 13:15:00,22.9,22.9,22.9,22.9,19058.0,21.1503,21.1503,21.1503,21.1503,19058.0
2018-05-11 13:20:00,22.9,22.9,22.9,22.9,26896.0,21.1503,21.1503,21.1503,21.1503,26896.0
2018-05-11 13:25:00,22.9,22.9,22.89,22.89,44589.0,21.1503,21.1503,21.141,21.141,44589.0
2018-05-11 13:30:00,22.9,22.91,22.9,22.91,1200.0,21.1503,21.1595,21.1503,21.1595,1200.0
2018-05-11 13:35:00,22.91,22.92,22.9,22.92,65247.0,21.1595,21.1687,21.1503,21.1687,65247.0
2018-05-11 13:40:00,22.92,22.92,22.92,22.92,14135.0,21.1687,21.1687,21.1687,21.1687,14135.0
2018-05-11 13:45:00,22.92,22.92,22.92,22.92,19681.0,21.1687,21.1687,21.1687,21.1687,19681.0
2018-05-11 13:50:00,22.92,22.92,22.92,22.92,54147.0,21.1687,21.1687,21.1687,21.1687,54147.0
2018-05-11 13:55:00,22.91,22.91,22.9,22.9,32655.0,21.1595,21.1595,21.1503,21.1503,32655.0
2018-05-11 14:00:00,22.9,22.9,22.89,22.89,12018.0,21.1503,21.1503,21.141,21.141,12018.0
2018-05-11 14:05:00,22.88,22.89,22.88,22.89,16250.0,21.1318,21.141,21.1318,21.141,16250.0
2018-05-11 14:10:00,22.89,22.89,22.89,22.89,38979.0,21.141,21.141,21.141,21.141,38979.0
2018-05-11 14:15:00,22.89,22.89,22.87,22.88,30193.0,21.141,21.141,21.1226,21.1318,30193.0
2018-05-11 14:20:00,22.88,22.9,22.88,22.88,25713.0,21.1318,21.1503,21.1318,21.1318,25713.0
2018-05-11 14:25:00,22.88,22.88,22.83,22.84,87472.0,21.1318,21.1318,21.0856,21.0948,87472.0
2018-05-11 14:30:00,22.84,22.87,22.83,22.87,66242.0,21.0948,21.1226,21.0856,21.1226,66242.0
2018-05-11 14:35:00,22.87,22.9,22.87,22.89,33374.0,21.1226,21.1503,21.1226,21.141,33374.0
2018-05-11 14:40:00,22.89,22.89,22.88,22.88,11469.0,21.141,21.141,21.1318,21.1318,11469.0
2018-05-11 14:45:00,22.88,22.88,22.87,22.87,13172.0,21.1318,21.1318,21.1226,21.1226,13172.0
2018-05-11 14:50:00,22.88,22.89,22.88,22.89,30047.0,21.1318,21.141,21.1318,21.141,30047.0
2018-05-11 14:55:00,22.89,22.9,22.89,22.89,42653.0,21.141,21.1503,21.141,21.141,42653.0
2018-05-11 15:00:00,22.9,22.91,22.89,22.9,24588.0,21.1503,21.1595,21.141,21.1503,24588.0
2018-05-11 15:05:00,22.91,22.91,22.88,22.88,63483.0,21.1595,21.1595,21.1318,21.1318,63483.0
2018-05-11 15:10:00,22.88,22.89,22.88,22.89,23000.0,21.1318,21.141,21.1318,21.141,23000.0
2018-05-11 15:15:00,22.89,22.9,22.89,22.9,17150.0,21.141,21.1503,21.141,21.1503,17150.0
2018-05-11 15:20:00,22.89,22.89,22.89,22.89,6153.0,21.141,21.141,21.141,21.141,6153.0
2018-05-11 15:25:00,22.89,22.9,22.89,22.9,3147.0,21.141,21.1503,21.141,21.1503,3147.0
2018-05-11 15:30:00,22.9,22.92,22.89,22.91,33757.0,21.1503,21.1687,21.141,21.1595,33757.0
2018-05-11 15:35:00,22.91,22.91,22.91,22.91,19168.0,21.1595,21.1595,21.1595,21.1595,19168.0
2018-05-11 15:40:00,22.91,22.91,22.9,22.9,15839.0,21.1595,21.1595,21.1503,21.1503,15839.0
2018-05-11 15:45:00,22.9,22.9,22.89,22.89,30688.0,21.1503,21.1503,21.141,21.141,30688.0
2018-05-11 15:50:00,22.89,22.9,22.89,22.89,20300.0,21.141,21.1503,21.141,21.141,20300.0
2018-05-11 15:55:00,22.89,22.9,22.88,22.88,467062.0,21.141,21.1503,21.1318,21.1318,467062.0
2018-05-14 09:30:00,22.96,22.96,22.91,22.93,230823.0,21.2057,21.2057,21.1595,21.178,230823.0
2018-05-14 09:35:00,22.93,22.94,22.89,22.89,190268.0,21.178,21.1872,21.141,21.141,190268.0
2018-05-14 09:40:00,22.88,22.91,22.87,22.91,150733.0,21.1318,21.1595,21.1226,21.1595,150733.0
2018-05-14 09:45:00,22.91,22.92,22.91,22.91,66246.0,21.1595,21.1687,21.1595,21.1595,66246.0
2018-05-14 09:50:00,22.92,22.94,22.92,22.94,87395.0,21.1687,21.1872,21.1687,21.1872,87395.0
2018-05-14 09:55:00,22.94,22.95,22.93,22.93,71763.0,21.1872,21.1964,21.178,21.178,71763.0
2018-05-14 10:00:00,22.95,22.95,22.91,22.92,81820.0,21.1964,21.1964,21.1595,21.1687,81820.0
2018-05-14 10:05:00,22.92,22.92,22.88,22.88,92145.0,21.1687,21.1687,21.1318,21.1318,92145.0
2018-05-14 10:10:00,22.88,22.92,22.88,22.92,35966.0,21.1318,21.1687,21.1318,21.1687,35966.0
2018-05-14 10:15:00,22.93,22.93,22.89,22.89,24561.0,21.178,21.178,21.141,21.141,24561.0
2018-05-14 10:20:00,22.9,22.91,22.88,22.9,57371.0,21.1503,21.1595,21.1318,21.1503,57371.0
2018-05-14 10:25:00,22.91,22.91,22.89,22.9,32395.0,21.1595,21.1595,21.141,21.1503,32395.0
2018-05-14 10:30:00,22.9,22.9,22.87,22.88,59864.0,21.1503,21.1503,21.1226,21.1318,59864.0
2018-05-14 10:35:00,22.89,22.9,22.88,22.9,72218.0,21.141,21.1503,21.1318,21.1503,72218.0
2018-05-14 10:40:00,22.89,22.89,22.87,22.88,124202.0,21.141,21.141,21.1226,21.1318,124202.0
2018-05-14 10:45:00,22.89,22.89,22.89,22.89,7430.0,21.141,21.141,21.141,21.141,7430.0
2018-05-14 10:50:00,22.9,22.92,22.9,22.92,32222.0,21.1503,21.1687,21.1503,21.1687,32222.0
2018-05-14 10:55:00,22.91,22.91,22.9,22.9,31500.0,21.1595,21.1595,21.1503,21.1503,31500.0
2018-05-14 11:00:00,22.9,22.91,22.88,22.88,31869.0,21.1503,21.1595,21.1318,21.1318,31869.0
2018-05-14 11:05:00,22.89,22.89,22.89,22.89,13983.0,21.141,21.141,21.141,21.141,13983.0
2018-05-14 11:10:00,22.89,22.89,22.86,22.86,7800.0,21.141,21.141,21.1133,21.1133,7800.0
2018-05-14 11:15:00,22.86,22.87,22.86,22.87,24620.0,21.1133,21.1226,21.1133,21.1226,24620.0
2018-05-14 11:20:00,22.87,22.88,22.87,22.87,22231.0,21.1226,21.1318,21.1226,21.1226,22231.0
2018-05-14 11:25:00,22.87,22.87,22.87,22.87,6782.0,21.1226,21.1226,21.1226,21.1226,6782.0
2018-05-14 11:30:00,22.88,22.89,22.88,22.88,23412.0,21.1318,21.141,21.1318,21.1318,23412.0
2018-05-14 11:35:00,22.89,22.89,22.88,22.89,4941.0,21.141,21.141,21.1318,21.141,4941.0
2018-05-14 11:40:00,22.89,22.9,22.89,22.89,103757.0,21.141,21.1503,21.141,21.141,103757.0
2018-05-14 11:45:00,22.89,22.89,22.87,22.87,6998.0,21.141,21.141,21.1226,21.1226,6998.0
2018-05-14 11:50:00,22.88,22.88,22.88,22.88,1500.0,21.1318,21.1318,21.1318,21.1318,1500.0
2018-05-14 11:55:00,22.88,22.9,22.88,22.89,28270.0,21.1318,21.1503,21.1318,21.141,28270.0
2018-05-14 12:00:00,22.89,22.89,22.88,22.88,13500.0,21.141,21.141,21.1318,21.1318,13500.0
2018-05-14 12:05:00,22.89,22.89,22.89,22.89,2009.0,21.141,21.141,21.141,21.141,2009.0
2018-05-14 12:10:00,22.89,22.9,22.89,22.9,15280.0,21.141,21.1503,21.141,21.1503,15280.0
2018-05-14 12:15:00,22.91,22.91,22.9,22.9,67506.0,21.1595,21.1595,21.1503,21.1503,67506.0
2018-05-14 12:20:00,22.9,22.9,22.89,22.89,32379.0,21.1503,21.1503,21.141,21.141,32379.0
2018-05-14 12:25:00,22.89,22.89,22.88,22.88,28509.0,21.141,21.141,21.1318,21.1318,28509.0
2018-05-14 12:30:00,22.87,22.89,22.87,22.89,20939.0,21.1226,21.141,21.1226,21.141,20939.0
2018-05-14 12:35:00,22.88,22.89,22.88,22.89,11900.0,21.1318,21.141,21.1318,21.141,11900.0
2018-05-14 12:40:00,22.89,22.89,22.88,22.89,11141.0,21.141,21.141,21.1318,21.141,11141.0
2018-05-14 12:45:00,22.88,22.89,22.88,22.88,70221.0,21.1318,21.141,21.1318,21.1318,70221.0
2018-05-14 12:50:00,22.88,22.88,22.87,22.87,16781.0,21.1318,21.1318,21.1226,21.1226,16781.0
2018-05-14 12:55:00,22.88,22.89,22.87,22.87,16915.0,21.1318,21.141,21.1226,21.1226,16915.0
2018-05-14 13:00:00,22.87,22.87,22.86,22.86,2849.0,21.1226,21.1226,21.1133,21.1133,2849.0
2018-05-14 13:05:00,22.86,22.86,22.86,22.86,1200.0,21.1133,21.1133,21.1133,21.1133,1200.0
2018-05-14 13:10:00,22.86,22.86,22.85,22.86,96722.0,21.1133,21.1133,21.1041,21.1133,96722.0
2018-05-14 13:15:00,22.85,22.85,22.83,22.83,71866.0,21.1041,21.1041,21.0856,21.0856,71866.0
2018-05-14 13:20:00,22.82,22.83,22.81,22.83,87274.0,21.0764,21.0856,21.0671,21.0856,87274.0
2018-05-14 13:25:00,22.82,22.83,22.82,22.83,105963.0,21.0764,21.0856,21.0764,21.0856,105963.0
2018-05-14 13:30:00,22.83,22.83,22.82,22.82,14000.0,21.0856,21.0856,21.0764,21.0764,14000.0
2018-05-14 13:35:00,22.82,22.82,22.82,22.82,6627.0,21.0764,21.0764,21.0764,21.0764,6627.0
2018-05-14 13:40:00,22.82,22.82,22.81,22.81,47524.0,21.0764,21.0764,21.0671,21.0671,47524.0
2018-05-14 13:45:00,22.81,22.81,22.77,22.77,73955.0,21.0671,21.0671,21.0302,21.0302,73955.0
2018-05-14 13:50:00,22.77,22.78,22.76,22.78,74793.0,21.0302,21.0394,21.021,21.0394,74793.0
2018-05-14 13:55:00,22.77,22.78,22.75,22.75,91331.0,21.0302,21.0394,21.0117,21.0117,91331.0
2018-05-14 14:00:00,22.75,22.75,22.71,22.71,134813.0,21.0117,21.0117,20.9748,20.9748,134813.0
2018-05-14 14:05:00,22.71,22.72,22.7,22.72,82518.0,20.9748,20.984,20.9655,20.984,82518.0
2018-05-14 14:10:00,22.71,22.71,22.68,22.69,81766.0,20.9748,20.9748,20.9471,20.9563,81766.0
2018-05-14 14:15:00,22.69,22.69,22.67,22.68,76060.0,20.9563,20.9563,20.9378,20.9471,76060.0
2018-05-14 14:20:00,22.68,22.7,22.67,22.7,48971.0,20.9471,20.9655,20.9378,20.9655,48971.0
2018-05-14 14:25:00,22.7,22.74,22.7,22.74,36363.0,20.9655,21.0025,20.9655,21.0025,36363.0
2018-05-14 14:30:00,22.74,22.74,22.72,22.72,39506.0,21.0025,21.0025,20.984,20.984,39506.0
2018-05-14 14:35:00,22.72,22.73,22.71,22.73,52720.0,20.984,20.9933,20.9748,20.9933,52720.0
2018-05-14 14:40:00,22.74,22.74,22.71,22.71,47817.0,21.0025,21.0025,20.9748,20.9748,47817.0
2018-05-14 14:45:00,22.7,22.7,22.69,22.69,48933.0,20.9655,20.9655,20.9563,20.9563,48933.0
2018-05-14 14:50:00,22.69,22.69,22.68,22.69,67319.0,20.9563,20.9563,20.9471,20.9563,67319.0
2018-05-14 14:55:00,22.69,22.69,22.68,22.68,25202.0,20.9563,20.9563,20.9471,20.9471,25202.0
2018-05-14 15:00:00,22.68,22.71,22.68,22.71,27239.0,20.9471,20.9748,20.9471,20.9748,27239.0
2018-05-14 15:05:00,22.72,22.75,22.72,22.75,42203.0,20.984,21.0117,20.984,21.0117,42203.0
2018-05-14 15:10:00,22.75,22.75,22.74,22.74,38949.0,21.0117,21.0117,21.0025,21.0025,38949.0
2018-05-14 15:15:00,22.74,22.74,22.73,22.74,4600.0,21.0025,21.0025,20.9933,21.0025,4600.0
2018-05-14 15:20:00,22.74,22.74,22.73,22.73,32395.0,21.0025,21.0025,20.9933,20.9933,32395.0
2018-05-14 15:25:00,22.74,22.75,22.74,22.75,23947.0,21.0025,21.0117,21.0025,21.0117,23947.0
2018-05-14 15:30:00,22.75,22.75,22.73,22.74,71455.0,21.0117,21.0117,20.9933,21.0025,71455.0
2018-05-14 15:35:00,22.74,22.75,22.74,22.74,46757.0,21.0025,21.0117,21.0025,21.0025,46757.0
2018-05-14 15:40:00,22.74,22.74,22.74,22.74,51929.0,21.0025,21.0025,21.0025,21.0025,51929.0
2018-05-14 15:45:00,22.74,22.74,22.73,22.74,51396.0,21.0025,21.0025,20.9933,21.0025,51396.0
2018-05-14 15:50:00,22.74,22.78,22.74,22.77,260071.0,21.0025,21.0394,21.0025,21.0302,260071.0
2018-05-14 15:55:00,22.78,22.83,22.77,22.78,800452.0,21.0394,21.0856,21.0302,21.0394,800452.0
2018-05-15 09:30:00,22.32,22.35,22.21,22.21,633501.0,20.6146,20.6423,20.513,20.513,633501.0
2018-05-15 09:35:00,22.21,22.24,22.13,22.19,504346.0,20.513,20.5407,20.4391,20.4945,504346.0
2018-05-15 09:40:00,22.19,22.25,22.19,22.22,345080.0,20.4945,20.5499,20.4945,20.5222,345080.0
2018-05-15 09:45:00,22.21,22.23,22.17,22.22,161366.0,20.513,20.5315,20.476,20.5222,161366.0
2018-05-15 09:50:00,22.23,22.27,22.2,22.21,103274.0,20.5315,20.5684,20.5037,20.513,103274.0
2018-05-15 09:55:00,22.21,22.22,22.18,22.19,131720.0,20.513,20.5222,20.4853,20.4945,131720.0
2018-05-15 10:00:00,22.19,22.24,22.18,22.23,153683.0,20.4945,20.5407,20.4853,20.5315,153683.0
2018-05-15 10:05:00,22.23,22.3,22.23,22.28,152515.0,20.5315,20.5961,20.5315,20.5776,152515.0
2018-05-15 10:10:00,22.27,22.3,22.27,22.28,51585.0,20.5684,20.5961,20.5684,20.5776,51585.0
2018-05-15 10:15:00,22.28,22.31,22.24,22.25,161263.0,20.5776,20.6053,20.5407,20.5499,161263.0
2018-05-15 10:20:00,22.25,22.26,22.22,22.26,428326.0,20.5499,20.5592,20.5222,20.5592,428326.0
2018-05-15 10:25:00,22.26,22.28,22.25,22.26,289457.0,20.5592,20.5776,20.5499,20.5592,289457.0
2018-05-15 10:30:00,22.26,22.28,22.23,22.25,335409.0,20.5592,20.5776,20.5315,20.5499,335409.0
2018-05-15 10:35:00,22.25,22.26,22.23,22.23,113720.0,20.5499,20.5592,20.5315,20.5315,113720.0
2018-05-15 10:40:00,22.23,22.28,22.22,22.27,82603.0,20.5315,20.5776,20.5222,20.5684,82603.0
2018-05-15 10:45:00,22.27,22.3,22.25,22.3,85711.0,20.5684,20.5961,20.5499,20.5961,85711.0
2018-05-15 10:50:00,22.3,22.31,22.29,22.29,48202.0,20.5961,20.6053,20.5869,20.5869,48202.0
2018-05-15 10:55:00,22.3,22.31,22.27,22.28,65233.0,20.5961,20.6053,20.5684,20.5776,65233.0
2018-05-15 11:00:00,22.28,22.3,22.27,22.27,132889.0,20.5776,20.5961,20.5684,20.5684,132889.0
2018-05-15 11:05:00,22.28,22.29,22.27,22.29,90780.0,20.5776,20.5869,20.5684,20.5869,90780.0
2018-05-15 11:10:00,22.28,22.28,22.26,22.26,49863.0,20.5776,20.5776,20.5592,20.5592,49863.0
2018-05-15 11:15:00,22.27,22.32,22.27,22.31,45853.0,20.5684,20.6146,20.5684,20.6053,45853.0
2018-05-15 11:20:00,22.32,22.33,22.31,22.33,47718.0,20.6146,20.6238,20.6053,20.6238,47718.0
2018-05-15 11:25:00,22.33,22.36,22.33,22.34,44382.0,20.6238,20.6515,20.6238,20.6331,44382.0
2018-05-15 11:30:00,22.34,22.36,22.34,22.36,66212.0,20.6331,20.6515,20.6331,20.6515,66212.0
2018-05-15 11:35:00,22.36,22.37,22.36,22.37,59000.0,20.6515,20.6608,20.6515,20.6608,59000.0
2018-05-15 11:40:00,22.37,22.38,22.35,22.36,39260.0,20.6608,20.67,20.6423,20.6515,39260.0
2018-05-15 11:45:00,22.35,22.35,22.34,22.34,77500.0,20.6423,20.6423,20.6331,20.6331,77500.0
2018-05-15 11:50:00,22.34,22.36,22.34,22.36,30879.0,20.6331,20.6515,20.6331,20.6515,30879.0
2018-05-15 11:55:00,22.36,22.36,22.33,22.33,119779.0,20.6515,20.6515,20.6238,20.6238,119779.0
2018-05-15 12:00:00,22.34,22.34,22.32,22.32,41146.0,20.6331,20.6331,20.6146,20.6146,41146.0
2018-05-15 12:05:00,22.32,22.33,22.3,22.3,35413.0,20.6146,20.6238,20.5961,20.5961,35413.0
2018-05-15 12:10:00,22.3,22.3,22.28,22.29,65637.0,20.5961,20.5961,20.5776,20.5869,65637.0
2018-05-15 12:15:00,22.29,22.3,22.28,22.3,41510.0,20.5869,20.5961,20.5776,20.5961,41510.0
2018-05-15 12:20:00,22.3,22.31,22.28,22.28,92211.0,20.5961,20.6053,20.5776,20.5776,92211.0
2018-05-15 12:25:00,22.29,22.33,22.28,22.33,34311.0,20.5869,20.6238,20.5776,20.6238,34311.0
2018-05-15 12:30:00,22.33,22.34,22.32,22.33,119300.0,20.6238,20.6331,20.6146,20.6238,119300.0
2018-05-15 12:35:00,22.33,22.35,22.33,22.34,19914.0,20.6238,20.6423,20.6238,20.6331,19914.0
2018-05-15 12:40:00,22.34,22.34,22.33,22.33,6504.0,20.6331,20.6331,20.6238,20.6238,6504.0
2018-05-15 12:45:00,22.33,22.34,22.33,22.33,24861.0,20.6238,20.6331,20.6238,20.6238,24861.0
2018-05-15 12:50:00,22.33,22.33,22.32,22.32,6853.0,20.6238,20.6238,20.6146,20.6146,6853.0
2018-05-15 12:55:00,22.32,22.32,22.3,22.3,41092.0,20.6146,20.6146,20.5961,20.5961,41092.0
2018-05-15 13:00:00,22.3,22.3,22.27,22.28,70126.0,20.5961,20.5961,20.5684,20.5776,70126.0
2018-05-15 13:05:00,22.28,22.28,22.26,22.26,100818.0,20.5776,20.5776,20.5592,20.5592,100818.0
2018-05-15 13:10:00,22.26,22.27,22.25,22.26,21862.0,20.5592,20.5684,20.5499,20.5592,21862.0
2018-05-15 13:15:00,22.25,22.26,22.25,22.25,30796.0,20.5499,20.5592,20.5499,20.5499,30796.0
2018-05-15 13:20:00,22.24,22.25,22.22,22.23,188765.0,20.5407,20.5499,20.5222,20.5315,188765.0
2018-05-15 13:25:00,22.23,22.25,22.23,22.24,177346.0,20.5315,20.5499,20.5315,20.5407,177346.0
2018-05-15 13:30:00,22.24,22.25,22.22,22.24,106200.0,20.5407,20.5499,20.5222,20.5407,106200.0
2018-05-15 13:35:00,22.24,22.24,22.22,22.22,34290.0,20.5407,20.5407,20.5222,20.5222,34290.0
2018-05-15 13:40:00,22.22,22.22,22.2,22.2,69379.0,20.5222,20.5222,20.5037,20.5037,69379.0
2018-05-15 13:45:00,22.2,22.23,22.19,22.23,81760.0,20.5037,20.5315,20.4945,20.5315,81760.0
2018-05-15 13:50:00,22.23,22.24,22.23,22.24,50485.0,20.5315,20.5407,20.5315,20.5407,50485.0
2018-05-15 13:55:00,22.23,22.24,22.22,22.22,48100.0,20.5315,20.5407,20.5222,20.5222,48100.0
2018-05-15 14:00:00,22.22,22.23,22.21,22.22,87482.0,20.5222,20.5315,20.513,20.5222,87482.0
2018-05-15 14:05:00,22.22,22.22,22.21,22.21,109719.0,20.5222,20.5222,20.513,20.513,109719.0
2018-05-15 14:10:00,22.22,22.22,22.19,22.2,78436.0,20.5222,20.5222,20.4945,20.5037,78436.0
2018-05-15 14:15:00,22.19,22.2,22.19,22.2,93015.0,20.4945,20.5037,20.4945,20.5037,93015.0
2018-05-15 14:20:00,22.2,22.21,22.19,22.21,50878.0,20.5037,20.513,20.4945,20.513,50878.0
2018-05-15 14:25:00,22.21,22.24,22.21,22.24,97928.0,20.513,20.5407,20.513,20.5407,97928.0
2018-05-15 14:30:00,22.24,22.29,22.24,22.29,103450.0,20.5407,20.5869,20.5407,20.5869,103450.0
2018-05-15 14:35:00,22.3,22.31,22.27,22.27,198600.0,20.5961,20.6053,20.5684,20.5684,198600.0
2018-05-15 14:40:00,22.26,22.27,22.25,22.27,52880.0,20.5592,20.5684,20.5499,20.5684,52880.0
2018-05-15 14:45:00,22.26,22.26,22.25,22.25,122749.0,20.5592,20.5592,20.5499,20.5499,122749.0
2018-05-15 14:50:00,22.25,22.27,22.25,22.25,49300.0,20.5499,20.5684,20.5499,20.5499,49300.0
2018-05-15 14:55:00,22.25,22.26,22.24,22.24,109477.0,20.5499,20.5592,20.5407,20.5407,109477.0
2018-05-15 15:00:00,22.24,22.25,22.23,22.23,95608.0,20.5407,20.5499,20.5315,20.5315,95608.0
2018-05-15 15:05:00,22.24,22.26,22.22,22.26,83264.0,20.5407,20.5592,20.5222,20.5592,83264.0
2018-05-15 15:10:00,22.26,22.28,22.26,22.28,112411.0,20.5592,20.5776,20.5592,20.5776,112411.0
2018-05-15 15:15:00,22.27,22.27,22.24,22.24,53555.0,20.5684,20.5684,20.5407,20.5407,53555.0
2018-05-15 15:20:00,22.24,22.24,22.22,22.23,102477.0,20.5407,20.5407,20.5222,20.5315,102477.0
2018-05-15 15:25:00,22.23,22.24,22.22,22.23,121312.0,20.5315,20.5407,20.5222,20.5315,121312.0
2018-05-15 15:30:00,22.23,22.25,22.23,22.24,79155.0,20.5315,20.5499,20.5315,20.5407,79155.0
2018-05-15 15:35:00,22.25,22.25,22.24,22.24,179088.0,20.5499,20.5499,20.5407,20.5407,179088.0
2018-05-15 15:40:00,22.23,22.25,22.23,22.24,153166.0,20.5315,20.5499,20.5315,20.5407,153166.0
2018-05-15 15:45:00,22.24,22.28,22.24,22.28,172470.0,20.5407,20.5776,20.5407,20.5776,172470.0
2018-05-15 15:50:00,22.28,22.33,22.28,22.3,293935.0,20.5776,20.6238,20.5776,20.5961,293935.0
2018-05-15 15:55:00,22.3,22.31,22.25,22.26,514275.0,20.5961,20.6053,20.5499,20.5592,514275.0
2018-05-16 09:30:00,22.22,22.31,22.22,22.27,214087.0,20.5222,20.6053,20.5222,20.5684,214087.0
2018-05-16 09:35:00,22.27,22.33,22.27,22.3,102079.0,20.5684,20.6238,20.5684,20.5961,102079.0
2018-05-16 09:40:00,22.29,22.33,22.29,22.32,95315.0,20.5869,20.6238,20.5869,20.6146,95315.0
2018-05-16 09:45:00,22.32,22.36,22.32,22.33,72768.0,20.6146,20.6515,20.6146,20.6238,72768.0
2018-05-16 09:50:00,22.34,22.36,22.33,22.36,68285.0,20.6331,20.6515,20.6238,20.6515,68285.0
2018-05-16 09:55:00,22.37,22.37,22.33,22.35,91747.0,20.6608,20.6608,20.6238,20.6423,91747.0
2018-05-16 10:00:00,22.34,22.36,22.33,22.34,33690.0,20.6331,20.6515,20.6238,20.6331,33690.0
2018-05-16 10:05:00,22.34,22.34,22.31,22.32,45826.0,20.6331,20.6331,20.6053,20.6146,45826.0
2018-05-16 10:10:00,22.31,22.33,22.3,22.3,58738.0,20.6053,20.6238,20.5961,20.5961,58738.0
2018-05-16 10:15:00,22.31,22.32,22.26,22.26,55243.0,20.6053,20.6146,20.5592,20.5592,55243.0
2018-05-16 10:20:00,22.25,22.26,22.24,22.26,37214.0,20.5499,20.5592,20.5407,20.5592,37214.0
2018-05-16 10:25:00,22.25,22.25,22.22,22.22,49277.0,20.5499,20.5499,20.5222,20.5222,49277.0
2018-05-16 10:30:00,22.23,22.25,22.23,22.25,29117.0,20.5315,20.5499,20.5315,20.5499,29117.0
2018-05-16 10:35:00,22.25,22.28,22.25,22.26,29080.0,20.5499,20.5776,20.5499,20.5592,29080.0
2018-05-16 10:40:00,22.26,22.28,22.26,22.28,108002.0,20.5592,20.5776,20.5592,20.5776,108002.0
2018-05-16 10:45:00,22.27,22.27,22.25,22.25,6125.0,20.5684,20.5684,20.5499,20.5499,6125.0
2018-05-16 10:50:00,22.24,22.24,22.22,22.23,32065.0,20.5407,20.5407,20.5222,20.5315,32065.0
2018-05-16 10:55:00,22.22,22.25,22.22,22.24,12360.0,20.5222,20.5499,20.5222,20.5407,12360.0
2018-05-16 11:00:00,22.24,22.25,22.24,22.25,62000.0,20.5407,20.5499,20.5407,20.5499,62000.0
2018-05-16 11:05:00,22.26,22.27,22.26,22.26,34232.0,20.5592,20.5684,20.5592,20.5592,34232.0
2018-05-16 11:10:00,22.26,22.26,22.25,22.26,41423.0,20.5592,20.5592,20.5499,20.5592,41423.0
2018-05-16 11:15:00,22.25,22.25,22.24,22.24,33200.0,20.5499,20.5499,20.5407,20.5407,33200.0
2018-05-16 11:20:00,22.25,22.27,22.25,22.27,24153.0,20.5499,20.5684,20.5499,20.5684,24153.0
2018-05-16 11:25:00,22.26,22.27,22.24,22.27,21500.0,20.5592,20.5684,20.5407,20.5684,21500.0
2018-05-16 11:30:00,22.26,22.26,22.25,22.25,21433.0,20.5592,20.5592,20.5499,20.5499,21433.0
2018-05-16 11:35:00,22.24,22.24,22.22,22.23,79451.0,20.5407,20.5407,20.5222,20.5315,79451.0
2018-05-16 11:40:00,22.22,22.23,22.22,22.23,25403.0,20.5222,20.5315,20.5222,20.5315,25403.0
2018-05-16 11:45:00,22.23,22.23,22.22,22.23,28180.0,20.5315,20.5315,20.5222,20.5315,28180.0
2018-05-16 11:50:00,22.24,22.25,22.24,22.25,35683.0,20.5407,20.5499,20.5407,20.5499,35683.0
2018-05-16 11:55:00,22.25,22.25,22.24,22.24,29000.0,20.5499,20.5499,20.5407,20.5407,29000.0
2018-05-16 12:00:00,22.24,22.24,22.21,22.21,42856.0,20.5407,20.5407,20.513,20.513,42856.0
2018-05-16 12:05:00,22.22,22.23,22.22,22.23,37341.0,20.5222,20.5315,20.5222,20.5315,37341.0
2018-05-16 12:10:00,22.24,22.24,22.22,22.22,48026.0,20.5407,20.5407,20.5222,20.5222,48026.0
2018-05-16 12:15:00,22.22,22.24,22.22,22.24,12832.0,20.5222,20.5407,20.5222,20.5407,12832.0
2018-05-16 12:20:00,22.25,22.25,22.25,22.25,73174.0,20.5499,20.5499,20.5499,20.5499,73174.0
2018-05-16 12:25:00,22.26,22.26,22.25,22.25,24754.0,20.5592,20.5592,20.5499,20.5499,24754.0
2018-05-16 12:30:00,22.25,22.25,22.24,22.24,18123.0,20.5499,20.5499,20.5407,20.5407,18123.0
2018-05-16 12:35:00,22.23,22.25,22.23,22.24,26535.0,20.5315,20.5499,20.5315,20.5407,26535.0
2018-05-16 12:40:00,22.25,22.25,22.24,22.25,51187.0,20.5499,20.5499,20.5407,20.5499,51187.0
2018-05-16 12:45:00,22.24,22.25,22.24,22.24,6300.0,20.5407,20.5499,20.5407,20.5407,6300.0
2018-05-16 12:50:00,22.24,22.26,22.24,22.26,10600.0,20.5407,20.5592,20.5407,20.5592,10600.0
2018-05-16 12:55:00,22.27,22.28,22.26,22.28,22700.0,20.5684,20.5776,20.5592,20.5776,22700.0
2018-05-16 13:00:00,22.27,22.28,22.26,22.28,39700.0,20.5684,20.5776,20.5592,20.5776,39700.0
2018-05-16 13:05:00,22.29,22.3,22.29,22.29,32078.0,20.5869,20.5961,20.5869,20.5869,32078.0
2018-05-16 13:10:00,22.28,22.28,22.27,22.28,39617.0,20.5776,20.5776,20.5684,20.5776,39617.0
2018-05-16 13:15:00,22.28,22.28,22.27,22.27,29427.0,20.5776,20.5776,20.5684,20.5684,29427.0
2018-05-16 13:20:00,22.26,22.27,22.26,22.27,28256.0,20.5592,20.5684,20.5592,20.5684,28256.0
2018-05-16 13:25:00,22.27,22.28,22.27,22.28,14865.0,20.5684,20.5776,20.5684,20.5776,14865.0
2018-05-16 13:30:00,22.28,22.29,22.28,22.29,1386.0,20.5776,20.5869,20.5776,20.5869,1386.0
2018-05-16 13:35:00,22.3,22.3,22.28,22.28,35826.0,20.5961,20.5961,20.5776,20.5776,35826.0
2018-05-16 13:40:00,22.28,22.28,22.26,22.27,30576.0,20.5776,20.5776,20.5592,20.5684,30576.0
2018-05-16 13:45:00,22.28,22.3,22.28,22.3,12950.0,20.5776,20.5961,20.5776,20.5961,12950.0
2018-05-16 13:50:00,22.29,22.3,22.28,22.28,15081.0,20.5869,20.5961,20.5776,20.5776,15081.0
2018-05-16 13:55:00,22.27,22.29,22.27,22.29,45050.0,20.5684,20.5869,20.5684,20.5869,45050.0
2018-05-16 14:00:00,22.29,22.32,22.29,22.31,128302.0,20.5869,20.6146,20.5869,20.6053,128302.0
2018-05-16 14:05:00,22.31,22.32,22.3,22.3,4000.0,20.6053,20.6146,20.5961,20.5961,4000.0
2018-05-16 14:10:00,22.31,22.32,22.3,22.3,15635.0,20.6053,20.6146,20.5961,20.5961,15635.0
2018-05-16 14:15:00,22.3,22.31,22.29,22.29,64620.0,20.5961,20.6053,20.5869,20.5869,64620.0
2018-05-16 14:20:00,22.29,22.3,22.28,22.29,59595.0,20.5869,20.5961,20.5776,20.5869,59595.0
2018-05-16 14:25:00,22.28,22.29,22.28,22.28,84818.0,20.5776,20.5869,20.5776,20.5776,84818.0
2018-05-16 14:30:00,22.27,22.27,22.26,22.26,66423.0,20.5684,20.5684,20.5592,20.5592,66423.0
2018-05-16 14:35:00,22.26,22.26,22.26,22.26,11521.0,20.5592,20.5592,20.5592,20.5592,11521.0
2018-05-16 14:40:00,22.26,22.27,22.26,22.27,20180.0,20.5592,20.5684,20.5592,20.5684,20180.0
2018-05-16 14:45:00,22.27,22.27,22.25,22.26,73430.0,20.5684,20.5684,20.5499,20.5592,73430.0
2018-05-16 14:50:00,22.26,22.26,22.25,22.26,8355.0,20.5592,20.5592,20.5499,20.5592,8355.0
2018-05-16 14:55:00,22.26,22.26,22.25,22.25,48992.0,20.5592,20.5592,20.5499,20.5499,48992.0
2018-05-16 15:00:00,22.25,22.25,22.24,22.25,89172.0,20.5499,20.5499,20.5407,20.5499,89172.0
2018-05-16 15:05:00,22.26,22.26,22.26,22.26,11600.0,20.5592,20.5592,20.5592,20.5592,11600.0
2018-05-16 15:10:00,22.27,22.27,22.26,22.27,15000.0,20.5684,20.5684,20.5592,20.5684,15000.0
2018-05-16 15:15:00,22.26,22.26,22.25,22.25,8897.0,20.5592,20.5592,20.5499,20.5499,8897.0
2018-05-16 15:20:00,22.25,22.26,22.25,22.26,19576.0,20.5499,20.5592,20.5499,20.5592,19576.0
2018-05-16 15:25:00,22.27,22.27,22.26,22.26,44033.0,20.5684,20.5684,20.5592,20.5592,44033.0
2018-05-16 15:30:00,22.26,22.26,22.25,22.26,99046.0,20.5592,20.5592,20.5499,20.5592,99046.0
2018-05-16 15:35:00,22.25,22.26,22.25,22.26,69699.0,20.5499,20.5592,20.5499,20.5592,69699.0
2018-05-16 15:40:00,22.27,22.28,22.25,22.26,94833.0,20.5684,20.5776,20.5499,20.5592,94833.0
2018-05-16 15:45:00,22.26,22.26,22.25,22.25,56828.0,20.5592,20.5592,20.5499,20.5499,56828.0
2018-05-16 15:50:00,22.25,22.25,22.24,22.25,113656.0,20.5499,20.5499,20.5407,20.5499,113656.0
2018-05-16 15:55:00,22.25,22.31,22.25,22.29,696002.0,20.5499,20.6053,20.5499,20.5869,696002.0
2018-05-17 09:30:00,22.26,22.26,22.21,22.23,207693.0,20.5592,20.5592,20.513,20.5315,207693.0
2018-05-17 09:35:00,22.24,22.24,22.19,22.19,263118.0,20.5407,20.5407,20.4945,20.4945,263118.0
2018-05-17 09:40:00,22.2,22.22,22.2,22.22,107246.0,20.5037,20.5222,20.5037,20.5222,107246.0
2018-05-17 09:45:00,22.22,22.24,22.22,22.24,20944.0,20.5222,20.5407,20.5222,20.5407,20944.0
2018-05-17 09:50:00,22.23,22.24,22.21,22.21,56656.0,20.5315,20.5407,20.513,20.513,56656.0
2018-05-17 09:55:00,22.22,22.22,22.21,22.21,43682.0,20.5222,20.5222,20.513,20.513,43682.0
2018-05-17 10:00:00,22.19,22.22,22.17,22.22,79346.0,20.4945,20.5222,20.476,20.5222,79346.0
2018-05-17 10:05:00,22.23,22.23,22.2,22.2,72026.0,20.5315,20.5315,20.5037,20.5037,72026.0
2018-05-17 10:10:00,22.2,22.21,22.19,22.2,62223.0,20.5037,20.513,20.4945,20.5037,62223.0
2018-05-17 10:15:00,22.2,22.2,22.18,22.2,108167.0,20.5037,20.5037,20.4853,20.5037,108167.0
2018-05-17 10:20:00,22.2,22.22,22.2,22.21,65748.0,20.5037,20.5222,20.5037,20.513,65748.0
2018-05-17 10:25:00,22.2,22.21,22.19,22.19,93779.0,20.5037,20.513,20.4945,20.4945,93779.0
2018-05-17 10:30:00,22.18,22.2,22.18,22.18,49956.0,20.4853,20.5037,20.4853,20.4853,49956.0
2018-05-17 10:35:00,22.17,22.19,22.17,22.18,64510.0,20.476,20.4945,20.476,20.4853,64510.0
2018-05-17 10:40:00,22.18,22.19,22.18,22.19,16480.0,20.4853,20.4945,20.4853,20.4945,16480.0
2018-05-17 10:45:00,22.19,22.19,22.16,22.17,75369.0,20.4945,20.4945,20.4668,20.476,75369.0
2018-05-17 10:50:00,22.17,22.19,22.17,22.18,46565.0,20.476,20.4945,20.476,20.4853,46565.0
2018-05-17 10:55:00,22.18,22.2,22.18,22.2,37393.0,20.4853,20.5037,20.4853,20.5037,37393.0
2018-05-17 11:00:00,22.2,22.23,22.19,22.2,84188.0,20.5037,20.5315,20.4945,20.5037,84188.0
2018-05-17 11:05:00,22.2,22.21,22.2,22.2,16400.0,20.5037,20.513,20.5037,20.5037,16400.0
2018-05-17 11:10:00,22.2,22.21,22.18,22.19,20411.0,20.5037,20.513,20.4853,20.4945,20411.0
2018-05-17 11:15:00,22.18,22.2,22.18,22.2,17000.0,20.4853,20.5037,20.4853,20.5037,17000.0
2018-05-17 11:20:00,22.2,22.2,22.18,22.18,18000.0,20.5037,20.5037,20.4853,20.4853,18000.0
2018-05-17 11:25:00,22.19,22.19,22.18,22.19,48600.0,20.4945,20.4945,20.4853,20.4945,48600.0
2018-05-17 11:30:00,22.2,22.2,22.18,22.19,67382.0,20.5037,20.5037,20.4853,20.4945,67382.0
2018-05-17 11:35:00,22.19,22.2,22.19,22.19,5500.0,20.4945,20.5037,20.4945,20.4945,5500.0
2018-05-17 11:40:00,22.19,22.19,22.17,22.17,29341.0,20.4945,20.4945,20.476,20.476,29341.0
2018-05-17 11:45:00,22.17,22.17,22.16,22.16,35742.0,20.476,20.476,20.4668,20.4668,35742.0
2018-05-17 11:50:00,22.17,22.17,22.14,22.15,22900.0,20.476,20.476,20.4483,20.4576,22900.0
2018-05-17 11:55:00,22.16,22.17,22.16,22.16,7900.0,20.4668,20.476,20.4668,20.4668,7900.0
2018-05-17 12:00:00,22.16,22.18,22.16,22.18,47470.0,20.4668,20.4853,20.4668,20.4853,47470.0
2018-05-17 12:05:00,22.18,22.19,22.18,22.18,38914.0,20.4853,20.4945,20.4853,20.4853,38914.0
2018-05-17 12:10:00,22.17,22.18,22.17,22.17,27100.0,20.476,20.4853,20.476,20.476,27100.0
2018-05-17 12:15:00,22.17,22.17,22.17,22.17,18870.0,20.476,20.476,20.476,20.476,18870.0
2018-05-17 12:20:00,22.17,22.18,22.17,22.18,30774.0,20.476,20.4853,20.476,20.4853,30774.0
2018-05-17 12:25:00,22.18,22.19,22.18,22.19,6450.0,20.4853,20.4945,20.4853,20.4945,6450.0
2018-05-17 12:30:00,22.2,22.2,22.19,22.2,16800.0,20.5037,20.5037,20.4945,20.5037,16800.0
2018-05-17 12:35:00,22.19,22.19,22.17,22.19,19240.0,20.4945,20.4945,20.476,20.4945,19240.0
2018-05-17 12:40:00,22.18,22.2,22.18,22.2,4443.0,20.4853,20.5037,20.4853,20.5037,4443.0
2018-05-17 12:45:00,22.2,22.22,22.2,22.21,81478.0,20.5037,20.5222,20.5037,20.513,81478.0
2018-05-17 12:50:00,22.2,22.22,22.2,22.2,18081.0,20.5037,20.5222,20.5037,20.5037,18081.0
2018-05-17 12:55:00,22.2,22.22,22.2,22.21,11094.0,20.5037,20.5222,20.5037,20.513,11094.0
2018-05-17 13:00:00,22.2,22.2,22.19,22.2,11000.0,20.5037,20.5037,20.4945,20.5037,11000.0
2018-05-17 13:05:00,22.2,22.21,22.2,22.2,35096.0,20.5037,20.513,20.5037,20.5037,35096.0
2018-05-17 13:10:00,22.19,22.2,22.19,22.2,2900.0,20.4945,20.5037,20.4945,20.5037,2900.0
2018-05-17 13:15:00,22.2,22.2,22.2,22.2,0.0,20.5037,20.5037,20.5037,20.5037,0.0
2018-05-17 13:20:00,22.2,22.21,22.2,22.2,26621.0,20.5037,20.513,20.5037,20.5037,26621.0
2018-05-17 13:25:00,22.2,22.2,22.18,22.18,14498.0,20.5037,20.5037,20.4853,20.4853,14498.0
2018-05-17 13:30:00,22.19,22.19,22.18,22.19,9100.0,20.4945,20.4945,20.4853,20.4945,9100.0
2018-05-17 13:35:00,22.19,22.2,22.18,22.18,26401.0,20.4945,20.5037,20.4853,20.4853,26401.0
2018-05-17 13:40:00,22.17,22.18,22.17,22.17,24585.0,20.476,20.4853,20.476,20.476,24585.0
2018-05-17 13:45:00,22.17,22.17,22.17,22.17,4300.0,20.476,20.476,20.476,20.476,4300.0
2018-05-17 13:50:00,22.17,22.17,22.16,22.17,36746.0,20.476,20.476,20.4668,20.476,36746.0
2018-05-17 13:55:00,22.17,22.17,22.17,22.17,25200.0,20.476,20.476,20.476,20.476,25200.0
2018-05-17 14:00:00,22.17,22.17,22.16,22.16,21400.0,20.476,20.476,20.4668,20.4668,21400.0
2018-05-17 14:05:00,22.16,22.16,22.15,22.16,125872.0,20.4668,20.4668,20.4576,20.4668,125872.0
2018-05-17 14:10:00,22.16,22.16,22.15,22.15,19164.0,20.4668,20.4668,20.4576,20.4576,19164.0
2018-05-17 14:15:00,22.14,22.15,22.13,22.14,32114.0,20.4483,20.4576,20.4391,20.4483,32114.0
2018-05-17 14:20:00,22.14,22.15,22.14,22.15,29380.0,20.4483,20.4576,20.4483,20.4576,29380.0
2018-05-17 14:25:00,22.15,22.17,22.15,22.17,61327.0,20.4576,20.476,20.4576,20.476,61327.0
2018-05-17 14:30:00,22.17,22.17,22.16,22.16,14342.0,20.476,20.476,20.4668,20.4668,14342.0
2018-05-17 14:35:00,22.16,22.17,22.16,22.17,41300.0,20.4668,20.476,20.4668,20.476,41300.0
2018-05-17 14:40:00,22.17,22.17,22.16,22.16,33179.0,20.476,20.476,20.4668,20.4668,33179.0
2018-05-17 14:45:00,22.16,22.17,22.16,22.17,17500.0,20.4668,20.476,20.4668,20.476,17500.0
2018-05-17 14:50:00,22.17,22.17,22.16,22.17,50375.0,20.476,20.476,20.4668,20.476,50375.0
2018-05-17 14:55:00,22.17,22.17,22.16,22.17,22500.0,20.476,20.476,20.4668,20.476,22500.0
2018-05-17 15:00:00,22.17,22.17,22.17,22.17,32646.0,20.476,20.476,20.476,20.476,32646.0
2018-05-17 15:05:00,22.17,22.17,22.17,22.17,4000.0,20.476,20.476,20.476,20.476,4000.0
2018-05-17 15:10:00,22.16,22.16,22.15,22.15,31042.0,20.4668,20.4668,20.4576,20.4576,31042.0
2018-05-17 15:15:00,22.16,22.16,22.15,22.15,3600.0,20.4668,20.4668,20.4576,20.4576,3600.0
2018-05-17 15:20:00,22.16,22.16,22.16,22.16,4700.0,20.4668,20.4668,20.4668,20.4668,4700.0
2018-05-17 15:25:00,22.16,22.17,22.16,22.17,168961.0,20.4668,20.476,20.4668,20.476,168961.0
2018-05-17 15:30:00,22.17,22.17,22.15,22.16,59614.0,20.476,20.476,20.4576,20.4668,59614.0
2018-05-17 15:35:00,22.16,22.17,22.16,22.16,181480.0,20.4668,20.476,20.4668,20.4668,181480.0
2018-05-17 15:40:00,22.16,22.16,22.16,22.16,116095.0,20.4668,20.4668,20.4668,20.4668,116095.0
2018-05-17 15:45:00,22.15,22.16,22.14,22.16,123122.0,20.4576,20.4668,20.4483,20.4668,123122.0
2018-05-17 15:50:00,22.16,22.17,22.16,22.17,74671.0,20.4668,20.476,20.4668,20.476,74671.0
2018-05-17 15:55:00,22.17,22.21,22.17,22.2,252376.0,20.476,20.513,20.476,20.5037,252376.0
2018-05-18 09:30:00,22.1,22.13,22.08,22.12,228161.0,20.4114,20.4391,20.3929,20.4299,228161.0
2018-05-18 09:35:00,22.13,22.16,22.11,22.13,160666.0,20.4391,20.4668,20.4206,20.4391,160666.0
2018-05-18 09:40:00,22.12,22.13,22.06,22.08,323183.0,20.4299,20.4391,20.3744,20.3929,323183.0
2018-05-18 09:45:00,22.08,22.09,22.06,22.08,84145.0,20.3929,20.4022,20.3744,20.3929,84145.0
2018-05-18 09:50:00,22.09,22.09,22.07,22.09,103480.0,20.4022,20.4022,20.3837,20.4022,103480.0
2018-05-18 09:55:00,22.09,22.09,22.07,22.08,34728.0,20.4022,20.4022,20.3837,20.3929,34728.0
2018-05-18 10:00:00,22.07,22.07,22.05,22.06,99271.0,20.3837,20.3837,20.3652,20.3744,99271.0
2018-05-18 10:05:00,22.06,22.07,22.03,22.03,50677.0,20.3744,20.3837,20.3467,20.3467,50677.0
2018-05-18 10:10:00,22.04,22.08,22.04,22.07,29151.0,20.356,20.3929,20.356,20.3837,29151.0
2018-05-18 10:15:00,22.07,22.1,22.07,22.09,31453.0,20.3837,20.4114,20.3837,20.4022,31453.0
2018-05-18 10:20:00,22.09,22.09,22.08,22.09,60754.0,20.4022,20.4022,20.3929,20.4022,60754.0
2018-05-18 10:25:00,22.09,22.11,22.08,22.11,58471.0,20.4022,20.4206,20.3929,20.4206,58471.0
2018-05-18 10:30:00,22.11,22.12,22.08,22.08,45239.0,20.4206,20.4299,20.3929,20.3929,45239.0
2018-05-18 10:35:00,22.08,22.14,22.08,22.12,77159.0,20.3929,20.4483,20.3929,20.4299,77159.0
2018-05-18 10:40:00,22.12,22.13,22.1,22.11,35101.0,20.4299,20.4391,20.4114,20.4206,35101.0
2018-05-18 10:45:00,22.1,22.14,22.1,22.13,60763.0,20.4114,20.4483,20.4114,20.4391,60763.0
2018-05-18 10:50:00,22.13,22.18,22.13,22.17,117530.0,20.4391,20.4853,20.4391,20.476,117530.0
2018-05-18 10:55:00,22.17,22.19,22.17,22.18,67064.0,20.476,20.4945,20.476,20.4853,67064.0
2018-05-18 11:00:00,22.18,22.19,22.17,22.18,62978.0,20.4853,20.4945,20.476,20.4853,62978.0
2018-05-18 11:05:00,22.18,22.18,22.16,22.17,130688.0,20.4853,20.4853,20.4668,20.476,130688.0
2018-05-18 11:10:00,22.17,22.18,22.17,22.17,56473.0,20.476,20.4853,20.476,20.476,56473.0
2018-05-18 11:15:00,22.16,22.17,22.15,22.16,34583.0,20.4668,20.476,20.4576,20.4668,34583.0
2018-05-18 11:20:00,22.15,22.16,22.15,22.15,42848.0,20.4576,20.4668,20.4576,20.4576,42848.0
2018-05-18 11:25:00,22.15,22.15,22.14,22.15,5000.0,20.4576,20.4576,20.4483,20.4576,5000.0
2018-05-18 11:30:00,22.15,22.16,22.15,22.15,29394.0,20.4576,20.4668,20.4576,20.4576,29394.0
2018-05-18 11:35:00,22.16,22.19,22.16,22.18,75561.0,20.4668,20.4945,20.4668,20.4853,75561.0
2018-05-18 11:40:00,22.18,22.18,22.17,22.18,18400.0,20.4853,20.4853,20.476,20.4853,18400.0
2018-05-18 11:45:00,22.17,22.17,22.15,22.16,87642.0,20.476,20.476,20.4576,20.4668,87642.0
2018-05-18 11:50:00,22.16,22.18,22.16,22.17,28200.0,20.4668,20.4853,20.4668,20.476,28200.0
2018-05-18 11:55:00,22.17,22.17,22.16,22.16,33460.0,20.476,20.476,20.4668,20.4668,33460.0
2018-05-18 12:00:00,22.16,22.17,22.15,22.17,15171.0,20.4668,20.476,20.4576,20.476,15171.0
2018-05-18 12:05:00,22.17,22.17,22.16,22.16,4043.0,20.476,20.476,20.4668,20.4668,4043.0
2018-05-18 12:10:00,22.15,22.15,22.14,22.14,15467.0,20.4576,20.4576,20.4483,20.4483,15467.0
2018-05-18 12:15:00,22.15,22.19,22.15,22.18,77483.0,20.4576,20.4945,20.4576,20.4853,77483.0
2018-05-18 12:20:00,22.19,22.19,22.18,22.19,34350.0,20.4945,20.4945,20.4853,20.4945,34350.0
2018-05-18 12:25:00,22.18,22.18,22.18,22.18,295.0,20.4853,20.4853,20.4853,20.4853,295.0
2018-05-18 12:30:00,22.18,22.2,22.18,22.2,34108.0,20.4853,20.5037,20.4853,20.5037,34108.0
2018-05-18 12:35:00,22.2,22.2,22.19,22.2,12837.0,20.5037,20.5037,20.4945,20.5037,12837.0
2018-05-18 12:40:00,22.2,22.22,22.2,22.21,18363.0,20.5037,20.5222,20.5037,20.513,18363.0
2018-05-18 12:45:00,22.21,22.21,22.19,22.2,50765.0,20.513,20.513,20.4945,20.5037,50765.0
2018-05-18 12:50:00,22.2,22.21,22.19,22.21,10030.0,20.5037,20.513,20.4945,20.513,10030.0
2018-05-18 12:55:00,22.21,22.22,22.21,22.21,15100.0,20.513,20.5222,20.513,20.513,15100.0
2018-05-18 13:00:00,22.22,22.22,22.2,22.22,8360.0,20.5222,20.5222,20.5037,20.5222,8360.0
2018-05-18 13:05:00,22.21,22.22,22.21,22.21,900.0,20.513,20.5222,20.513,20.513,900.0
2018-05-18 13:10:00,22.22,22.22,22.21,22.22,58217.0,20.5222,20.5222,20.513,20.5222,58217.0
2018-05-18 13:15:00,22.21,22.22,22.2,22.2,32250.0,20.513,20.5222,20.5037,20.5037,32250.0
2018-05-18 13:20:00,22.2,22.21,22.2,22.21,12500.0,20.5037,20.513,20.5037,20.513,12500.0
2018-05-18 13:25:00,22.2,22.21,22.2,22.21,4618.0,20.5037,20.513,20.5037,20.513,4618.0
2018-05-18 13:30:00,22.2,22.21,22.2,22.21,600.0,20.5037,20.513,20.5037,20.513,600.0
2018-05-18 13:35:00,22.2,22.21,22.2,22.2,27982.0,20.5037,20.513,20.5037,20.5037,27982.0
2018-05-18 13:40:00,22.19,22.21,22.19,22.21,70439.0,20.4945,20.513,20.4945,20.513,70439.0
2018-05-18 13:45:00,22.2,22.2,22.2,22.2,4400.0,20.5037,20.5037,20.5037,20.5037,4400.0
2018-05-18 13:50:00,22.19,22.19,22.19,22.19,100.0,20.4945,20.4945,20.4945,20.4945,100.0
2018-05-18 13:55:00,22.19,22.19,22.19,22.19,31691.0,20.4945,20.4945,20.4945,20.4945,31691.0
2018-05-18 14:00:00,22.19,22.19,22.19,22.19,7349.0,20.4945,20.4945,20.4945,20.4945,7349.0
2018-05-18 14:05:00,22.19,22.19,22.18,22.18,20100.0,20.4945,20.4945,20.4853,20.4853,20100.0
2018-05-18 14:10:00,22.18,22.19,22.18,22.19,27842.0,20.4853,20.4945,20.4853,20.4945,27842.0
2018-05-18 14:15:00,22.19,22.2,22.19,22.2,9870.0,20.4945,20.5037,20.4945,20.5037,9870.0
2018-05-18 14:20:00,22.21,22.22,22.2,22.2,34799.0,20.513,20.5222,20.5037,20.5037,34799.0
2018-05-18 14:25:00,22.2,22.2,22.19,22.2,5600.0,20.5037,20.5037,20.4945,20.5037,5600.0
2018-05-18 14:30:00,22.19,22.22,22.19,22.21,14600.0,20.4945,20.5222,20.4945,20.513,14600.0
2018-05-18 14:35:00,22.21,22.21,22.2,22.2,900.0,20.513,20.513,20.5037,20.5037,900.0
2018-05-18 14:40:00,22.21,22.22,22.2,22.22,5015.0,20.513,20.5222,20.5037,20.5222,5015.0
2018-05-18 14:45:00,22.22,22.24,22.22,22.23,32273.0,20.5222,20.5407,20.5222,20.5315,32273.0
2018-05-18 14:50:00,22.23,22.24,22.22,22.22,11632.0,20.5315,20.5407,20.5222,20.5222,11632.0
2018-05-18 14:55:00,22.23,22.24,22.23,22.24,13600.0,20.5315,20.5407,20.5315,20.5407,13600.0
2018-05-18 15:00:00,22.24,22.25,22.23,22.23,62300.0,20.5407,20.5499,20.5315,20.5315,62300.0
2018-05-18 15:05:00,22.23,22.24,22.23,22.24,9400.0,20.5315,20.5407,20.5315,20.5407,9400.0
2018-05-18 15:10:00,22.23,22.23,22.23,22.23,15300.0,20.5315,20.5315,20.5315,20.5315,15300.0
2018-05-18 15:15:00,22.23,22.24,22.22,22.24,18700.0,20.5315,20.5407,20.5222,20.5407,18700.0
2018-05-18 15:20:00,22.25,22.25,22.24,22.25,49508.0,20.5499,20.5499,20.5407,20.5499,49508.0
2018-05-18 15:25:00,22.24,22.24,22.23,22.23,53954.0,20.5407,20.5407,20.5315,20.5315,53954.0
2018-05-18 15:30:00,22.23,22.24,22.23,22.24,12500.0,20.5315,20.5407,20.5315,20.5407,12500.0
2018-05-18 15:35:00,22.23,22.24,22.23,22.23,61252.0,20.5315,20.5407,20.5315,20.5315,61252.0
2018-05-18 15:40:00,22.23,22.24,22.23,22.24,84378.0,20.5315,20.5407,20.5315,20.5407,84378.0
2018-05-18 15:45:00,22.23,22.23,22.21,22.22,47602.0,20.5315,20.5315,20.513,20.5222,47602.0
2018-05-18 15:50:00,22.21,22.22,22.18,22.18,137992.0,20.513,20.5222,20.4853,20.4853,137992.0
2018-05-18 15:55:00,22.18,22.2,22.17,22.2,303841.0,20.4853,20.5037,20.476,20.5037,303841.0
2018-05-21 09:30:00,22.19,22.22,22.18,22.2,170128.0,20.4945,20.5222,20.4853,20.5037,170128.0
2018-05-21 09:35:00,22.2,22.22,22.19,22.2,108670.0,20.5037,20.5222,20.4945,20.5037,108670.0
2018-05-21 09:40:00,22.21,22.21,22.19,22.19,137281.0,20.513,20.513,20.4945,20.4945,137281.0
2018-05-21 09:45:00,22.18,22.18,22.15,22.16,46911.0,20.4853,20.4853,20.4576,20.4668,46911.0
2018-05-21 09:50:00,22.16,22.16,22.13,22.14,28110.0,20.4668,20.4668,20.4391,20.4483,28110.0
2018-05-21 09:55:00,22.14,22.16,22.14,22.15,36424.0,20.4483,20.4668,20.4483,20.4576,36424.0
2018-05-21 10:00:00,22.15,22.17,22.15,22.16,71815.0,20.4576,20.476,20.4576,20.4668,71815.0
2018-05-21 10:05:00,22.17,22.17,22.16,22.16,70978.0,20.476,20.476,20.4668,20.4668,70978.0
2018-05-21 10:10:00,22.16,22.16,22.12,22.13,16039.0,20.4668,20.4668,20.4299,20.4391,16039.0
2018-05-21 10:15:00,22.13,22.13,22.09,22.09,73442.0,20.4391,20.4391,20.4022,20.4022,73442.0
2018-05-21 10:20:00,22.08,22.1,22.08,22.09,43847.0,20.3929,20.4114,20.3929,20.4022,43847.0
2018-05-21 10:25:00,22.1,22.12,22.1,22.1,31414.0,20.4114,20.4299,20.4114,20.4114,31414.0
2018-05-21 10:30:00,22.1,22.11,22.09,22.1,39536.0,20.4114,20.4206,20.4022,20.4114,39536.0
2018-05-21 10:35:00,22.11,22.11,22.1,22.11,8800.0,20.4206,20.4206,20.4114,20.4206,8800.0
2018-05-21 10:40:00,22.11,22.13,22.11,22.12,55982.0,20.4206,20.4391,20.4206,20.4299,55982.0
2018-05-21 10:45:00,22.11,22.11,22.09,22.09,36813.0,20.4206,20.4206,20.4022,20.4022,36813.0
2018-05-21 10:50:00,22.09,22.09,22.07,22.08,32709.0,20.4022,20.4022,20.3837,20.3929,32709.0
2018-05-21 10:55:00,22.08,22.11,22.08,22.11,11126.0,20.3929,20.4206,20.3929,20.4206,11126.0
2018-05-21 11:00:00,22.11,22.12,22.1,22.11,67987.0,20.4206,20.4299,20.4114,20.4206,67987.0
2018-05-21 11:05:00,22.11,22.14,22.11,22.13,34553.0,20.4206,20.4483,20.4206,20.4391,34553.0
2018-05-21 11:10:00,22.12,22.14,22.12,22.14,67227.0,20.4299,20.4483,20.4299,20.4483,67227.0
2018-05-21 11:15:00,22.14,22.15,22.14,22.15,11114.0,20.4483,20.4576,20.4483,20.4576,11114.0
2018-05-21 11:20:00,22.17,22.17,22.16,22.16,29330.0,20.476,20.476,20.4668,20.4668,29330.0
2018-05-21 11:25:00,22.16,22.17,22.15,22.17,36803.0,20.4668,20.476,20.4576,20.476,36803.0
2018-05-21 11:30:00,22.17,22.18,22.17,22.17,10089.0,20.476,20.4853,20.476,20.476,10089.0
2018-05-21 11:35:00,22.18,22.18,22.18,22.18,17960.0,20.4853,20.4853,20.4853,20.4853,17960.0
2018-05-21 11:40:00,22.17,22.18,22.17,22.18,35134.0,20.476,20.4853,20.476,20.4853,35134.0
2018-05-21 11:45:00,22.17,22.17,22.17,22.17,2793.0,20.476,20.476,20.476,20.476,2793.0
2018-05-21 11:50:00,22.16,22.17,22.15,22.16,117944.0,20.4668,20.476,20.4576,20.4668,117944.0
2018-05-21 11:55:00,22.16,22.19,22.16,22.19,64300.0,20.4668,20.4945,20.4668,20.4945,64300.0
2018-05-21 12:00:00,22.19,22.19,22.18,22.19,28442.0,20.4945,20.4945,20.4853,20.4945,28442.0
2018-05-21 12:05:00,22.19,22.2,22.19,22.2,53358.0,20.4945,20.5037,20.4945,20.5037,53358.0
2018-05-21 12:10:00,22.19,22.22,22.19,22.21,94487.0,20.4945,20.5222,20.4945,20.513,94487.0
2018-05-21 12:15:00,22.2,22.2,22.18,22.19,82847.0,20.5037,20.5037,20.4853,20.4945,82847.0
2018-05-21 12:20:00,22.19,22.2,22.19,22.2,2639.0,20.4945,20.5037,20.4945,20.5037,2639.0
2018-05-21 12:25:00,22.2,22.2,22.18,22.19,24611.0,20.5037,20.5037,20.4853,20.4945,24611.0
2018-05-21 12:30:00,22.19,22.19,22.17,22.17,34805.0,20.4945,20.4945,20.476,20.476,34805.0
2018-05-21 12:35:00,22.18,22.18,22.18,22.18,607.0,20.4853,20.4853,20.4853,20.4853,607.0
2018-05-21 12:40:00,22.19,22.19,22.19,22.19,6290.0,20.4945,20.4945,20.4945,20.4945,6290.0
2018-05-21 12:45:00,22.2,22.21,22.2,22.21,45638.0,20.5037,20.513,20.5037,20.513,45638.0
2018-05-21 12:50:00,22.2,22.21,22.2,22.2,5000.0,20.5037,20.513,20.5037,20.5037,5000.0
2018-05-21 12:55:00,22.2,22.22,22.2,22.21,40648.0,20.5037,20.5222,20.5037,20.513,40648.0
2018-05-21 13:00:00,22.21,22.21,22.21,22.21,10052.0,20.513,20.513,20.513,20.513,10052.0
2018-05-21 13:05:00,22.21,22.22,22.21,22.22,6300.0,20.513,20.5222,20.513,20.5222,6300.0
2018-05-21 13:10:00,22.23,22.24,22.23,22.23,15008.0,20.5315,20.5407,20.5315,20.5315,15008.0
2018-05-21 13:15:00,22.24,22.25,22.24,22.25,38657.0,20.5407,20.5499,20.5407,20.5499,38657.0
2018-05-21 13:20:00,22.25,22.25,22.25,22.25,14400.0,20.5499,20.5499,20.5499,20.5499,14400.0
2018-05-21 13:25:00,22.25,22.25,22.25,22.25,36954.0,20.5499,20.5499,20.5499,20.5499,36954.0
2018-05-21 13:30:00,22.25,22.26,22.25,22.25,28064.0,20.5499,20.5592,20.5499,20.5499,28064.0
2018-05-21 13:35:00,22.25,22.26,22.25,22.26,48608.0,20.5499,20.5592,20.5499,20.5592,48608.0
2018-05-21 13:40:00,22.26,22.26,22.25,22.26,15540.0,20.5592,20.5592,20.5499,20.5592,15540.0
2018-05-21 13:45:00,22.27,22.28,22.27,22.28,3857.0,20.5684,20.5776,20.5684,20.5776,3857.0
2018-05-21 13:50:00,22.28,22.29,22.28,22.28,12249.0,20.5776,20.5869,20.5776,20.5776,12249.0
2018-05-21 13:55:00,22.28,22.29,22.28,22.29,10178.0,20.5776,20.5869,20.5776,20.5869,10178.0
2018-05-21 14:00:00,22.29,22.3,22.28,22.28,16200.0,20.5869,20.5961,20.5776,20.5776,16200.0
2018-05-21 14:05:00,22.28,22.28,22.27,22.28,31762.0,20.5776,20.5776,20.5684,20.5776,31762.0
2018-05-21 14:10:00,22.29,22.3,22.28,22.28,47300.0,20.5869,20.5961,20.5776,20.5776,47300.0
2018-05-21 14:15:00,22.28,22.29,22.28,22.28,7740.0,20.5776,20.5869,20.5776,20.5776,7740.0
2018-05-21 14:20:00,22.28,22.28,22.28,22.28,700.0,20.5776,20.5776,20.5776,20.5776,700.0
2018-05-21 14:25:00,22.28,22.28,22.28,22.28,1500.0,20.5776,20.5776,20.5776,20.5776,1500.0
2018-05-21 14:30:00,22.29,22.29,22.27,22.28,107625.0,20.5869,20.5869,20.5684,20.5776,107625.0
2018-05-21 14:35:00,22.28,22.28,22.27,22.27,44570.0,20.5776,20.5776,20.5684,20.5684,44570.0
2018-05-21 14:40:00,22.27,22.27,22.27,22.27,104918.0,20.5684,20.5684,20.5684,20.5684,104918.0
2018-05-21 14:45:00,22.27,22.27,22.27,22.27,900.0,20.5684,20.5684,20.5684,20.5684,900.0
2018-05-21 14:50:00,22.28,22.29,22.28,22.28,35012.0,20.5776,20.5869,20.5776,20.5776,35012.0
2018-05-21 14:55:00,22.29,22.29,22.28,22.29,14364.0,20.5869,20.5869,20.5776,20.5869,14364.0
2018-05-21 15:00:00,22.28,22.29,22.28,22.28,7840.0,20.5776,20.5869,20.5776,20.5776,7840.0
2018-05-21 15:05:00,22.29,22.29,22.29,22.29,5400.0,20.5869,20.5869,20.5869,20.5869,5400.0
2018-05-21 15:10:00,22.29,22.3,22.29,22.3,30217.0,20.5869,20.5961,20.5869,20.5961,30217.0
2018-05-21 15:15:00,22.31,22.31,22.3,22.3,49945.0,20.6053,20.6053,20.5961,20.5961,49945.0
2018-05-21 15:20:00,22.3,22.31,22.29,22.29,16086.0,20.5961,20.6053,20.5869,20.5869,16086.0
2018-05-21 15:25:00,22.28,22.3,22.28,22.29,105327.0,20.5776,20.5961,20.5776,20.5869,105327.0
2018-05-21 15:30:00,22.28,22.31,22.28,22.31,80813.0,20.5776,20.6053,20.5776,20.6053,80813.0
2018-05-21 15:35:00,22.31,22.32,22.31,22.32,139928.0,20.6053,20.6146,20.6053,20.6146,139928.0
2018-05-21 15:40:00,22.32,22.32,22.3,22.31,51254.0,20.6146,20.6146,20.5961,20.6053,51254.0
2018-05-21 15:45:00,22.31,22.32,22.3,22.3,86066.0,20.6053,20.6146,20.5961,20.5961,86066.0
2018-05-21 15:50:00,22.31,22.32,22.3,22.31,89277.0,20.6053,20.6146,20.5961,20.6053,89277.0
2018-05-21 15:55:00,22.31,22.34,22.3,22.33,491592.0,20.6053,20.6331,20.5961,20.6238,491592.0
2018-05-22 09:30:00,22.33,22.42,22.33,22.41,296912.0,20.6238,20.7069,20.6238,20.6977,296912.0
2018-05-22 09:35:00,22.41,22.44,22.41,22.43,102952.0,20.6977,20.7254,20.6977,20.7162,102952.0
2018-05-22 09:40:00,22.43,22.43,22.4,22.43,127414.0,20.7162,20.7162,20.6885,20.7162,127414.0
2018-05-22 09:45:00,22.44,22.44,22.36,22.36,67227.0,20.7254,20.7254,20.6515,20.6515,67227.0
2018-05-22 09:50:00,22.35,22.37,22.35,22.37,78174.0,20.6423,20.6608,20.6423,20.6608,78174.0
2018-05-22 09:55:00,22.37,22.37,22.36,22.37,6417.0,20.6608,20.6608,20.6515,20.6608,6417.0
2018-05-22 10:00:00,22.37,22.37,22.31,22.31,61789.0,20.6608,20.6608,20.6053,20.6053,61789.0
2018-05-22 10:05:00,22.32,22.33,22.31,22.31,42047.0,20.6146,20.6238,20.6053,20.6053,42047.0
2018-05-22 10:10:00,22.3,22.33,22.3,22.33,124232.0,20.5961,20.6238,20.5961,20.6238,124232.0
2018-05-22 10:15:00,22.34,22.35,22.31,22.32,26381.0,20.6331,20.6423,20.6053,20.6146,26381.0
2018-05-22 10:20:00,22.32,22.34,22.32,22.33,30750.0,20.6146,20.6331,20.6146,20.6238,30750.0
2018-05-22 10:25:00,22.33,22.38,22.33,22.38,56602.0,20.6238,20.67,20.6238,20.67,56602.0
2018-05-22 10:30:00,22.37,22.37,22.36,22.36,19800.0,20.6608,20.6608,20.6515,20.6515,19800.0
2018-05-22 10:35:00,22.36,22.4,22.36,22.39,75579.0,20.6515,20.6885,20.6515,20.6792,75579.0
2018-05-22 10:40:00,22.39,22.39,22.38,22.38,112836.0,20.6792,20.6792,20.67,20.67,112836.0
2018-05-22 10:45:00,22.37,22.38,22.35,22.35,89604.0,20.6608,20.67,20.6423,20.6423,89604.0
2018-05-22 10:50:00,22.34,22.35,22.34,22.35,47110.0,20.6331,20.6423,20.6331,20.6423,47110.0
2018-05-22 10:55:00,22.34,22.34,22.33,22.33,44050.0,20.6331,20.6331,20.6238,20.6238,44050.0
2018-05-22 11:00:00,22.33,22.34,22.33,22.34,46382.0,20.6238,20.6331,20.6238,20.6331,46382.0
2018-05-22 11:05:00,22.34,22.35,22.33,22.35,36300.0,20.6331,20.6423,20.6238,20.6423,36300.0
2018-05-22 11:10:00,22.36,22.36,22.35,22.35,20400.0,20.6515,20.6515,20.6423,20.6423,20400.0
2018-05-22 11:15:00,22.36,22.37,22.35,22.35,35477.0,20.6515,20.6608,20.6423,20.6423,35477.0
2018-05-22 11:20:00,22.35,22.35,22.34,22.34,102257.0,20.6423,20.6423,20.6331,20.6331,102257.0
2018-05-22 11:25:00,22.35,22.35,22.33,22.33,70098.0,20.6423,20.6423,20.6238,20.6238,70098.0
2018-05-22 11:30:00,22.33,22.34,22.32,22.32,46628.0,20.6238,20.6331,20.6146,20.6146,46628.0
2018-05-22 11:35:00,22.33,22.35,22.33,22.35,19100.0,20.6238,20.6423,20.6238,20.6423,19100.0
2018-05-22 11:40:00,22.35,22.36,22.35,22.36,43979.0,20.6423,20.6515,20.6423,20.6515,43979.0
2018-05-22 11:45:00,22.35,22.36,22.34,22.34,29420.0,20.6423,20.6515,20.6331,20.6331,29420.0
2018-05-22 11:50:00,22.34,22.34,22.33,22.33,66526.0,20.6331,20.6331,20.6238,20.6238,66526.0
2018-05-22 11:55:00,22.33,22.34,22.32,22.33,82700.0,20.6238,20.6331,20.6146,20.6238,82700.0
2018-05-22 12:00:00,22.33,22.33,22.32,22.32,4900.0,20.6238,20.6238,20.6146,20.6146,4900.0
2018-05-22 12:05:00,22.32,22.33,22.31,22.31,53149.0,20.6146,20.6238,20.6053,20.6053,53149.0
2018-05-22 12:10:00,22.3,22.3,22.28,22.28,21793.0,20.5961,20.5961,20.5776,20.5776,21793.0
2018-05-22 12:15:00,22.29,22.31,22.29,22.3,57612.0,20.5869,20.6053,20.5869,20.5961,57612.0
2018-05-22 12:20:00,22.3,22.3,22.28,22.28,33521.0,20.5961,20.5961,20.5776,20.5776,33521.0
2018-05-22 12:25:00,22.28,22.3,22.27,22.29,48789.0,20.5776,20.5961,20.5684,20.5869,48789.0
2018-05-22 12:30:00,22.29,22.3,22.29,22.29,43253.0,20.5869,20.5961,20.5869,20.5869,43253.0
2018-05-22 12:35:00,22.3,22.31,22.3,22.31,31967.0,20.5961,20.6053,20.5961,20.6053,31967.0
2018-05-22 12:40:00,22.31,22.31,22.3,22.3,37786.0,20.6053,20.6053,20.5961,20.5961,37786.0
2018-05-22 12:45:00,22.3,22.32,22.3,22.31,50379.0,20.5961,20.6146,20.5961,20.6053,50379.0
2018-05-22 12:50:00,22.31,22.31,22.3,22.3,15400.0,20.6053,20.6053,20.5961,20.5961,15400.0
2018-05-22 12:55:00,22.3,22.31,22.3,22.31,10781.0,20.5961,20.6053,20.5961,20.6053,10781.0
2018-05-22 13:00:00,22.3,22.31,22.3,22.3,12928.0,20.5961,20.6053,20.5961,20.5961,12928.0
2018-05-22 13:05:00,22.29,22.3,22.27,22.27,55262.0,20.5869,20.5961,20.5684,20.5684,55262.0
2018-05-22 13:10:00,22.27,22.28,22.27,22.28,37835.0,20.5684,20.5776,20.5684,20.5776,37835.0
2018-05-22 13:15:00,22.28,22.28,22.26,22.26,36397.0,20.5776,20.5776,20.5592,20.5592,36397.0
2018-05-22 13:20:00,22.26,22.27,22.25,22.25,66129.0,20.5592,20.5684,20.5499,20.5499,66129.0
2018-05-22 13:25:00,22.25,22.26,22.25,22.26,20074.0,20.5499,20.5592,20.5499,20.5592,20074.0
2018-05-22 13:30:00,22.27,22.27,22.26,22.26,37232.0,20.5684,20.5684,20.5592,20.5592,37232.0
2018-05-22 13:35:00,22.26,22.27,22.26,22.27,13240.0,20.5592,20.5684,20.5592,20.5684,13240.0
2018-05-22 13:40:00,22.27,22.27,22.27,22.27,4076.0,20.5684,20.5684,20.5684,20.5684,4076.0
2018-05-22 13:45:00,22.27,22.27,22.26,22.26,27750.0,20.5684,20.5684,20.5592,20.5592,27750.0
2018-05-22 13:50:00,22.25,22.25,22.25,22.25,9007.0,20.5499,20.5499,20.5499,20.5499,9007.0
2018-05-22 13:55:00,22.25,22.27,22.25,22.26,27000.0,20.5499,20.5684,20.5499,20.5592,27000.0
2018-05-22 14:00:00,22.26,22.26,22.25,22.25,32976.0,20.5592,20.5592,20.5499,20.5499,32976.0
2018-05-22 14:05:00,22.24,22.24,22.24,22.24,65359.0,20.5407,20.5407,20.5407,20.5407,65359.0
2018-05-22 14:10:00,22.24,22.25,22.24,22.25,20767.0,20.5407,20.5499,20.5407,20.5499,20767.0
2018-05-22 14:15:00,22.25,22.25,22.24,22.24,64027.0,20.5499,20.5499,20.5407,20.5407,64027.0
2018-05-22 14:20:00,22.24,22.25,22.23,22.24,69948.0,20.5407,20.5499,20.5315,20.5407,69948.0
2018-05-22 14:25:00,22.24,22.25,22.24,22.25,58278.0,20.5407,20.5499,20.5407,20.5499,58278.0
2018-05-22 14:30:00,22.25,22.25,22.24,22.25,41789.0,20.5499,20.5499,20.5407,20.5499,41789.0
2018-05-22 14:35:00,22.25,22.25,22.25,22.25,41724.0,20.5499,20.5499,20.5499,20.5499,41724.0
2018-05-22 14:40:00,22.25,22.25,22.24,22.24,38900.0,20.5499,20.5499,20.5407,20.5407,38900.0
2018-05-22 14:45:00,22.24,22.25,22.24,22.25,69439.0,20.5407,20.5499,20.5407,20.5499,69439.0
2018-05-22 14:50:00,22.24,22.24,22.23,22.23,45004.0,20.5407,20.5407,20.5315,20.5315,45004.0
2018-05-22 14:55:00,22.23,22.23,22.21,22.21,38343.0,20.5315,20.5315,20.513,20.513,38343.0
2018-05-22 15:00:00,22.2,22.2,22.2,22.2,30781.0,20.5037,20.5037,20.5037,20.5037,30781.0
2018-05-22 15:05:00,22.2,22.2,22.18,22.19,39396.0,20.5037,20.5037,20.4853,20.4945,39396.0
2018-05-22 15:10:00,22.19,22.19,22.18,22.18,82258.0,20.4945,20.4945,20.4853,20.4853,82258.0
2018-05-22 15:15:00,22.18,22.2,22.18,22.2,108987.0,20.4853,20.5037,20.4853,20.5037,108987.0
2018-05-22 15:20:00,22.19,22.23,22.18,22.22,115505.0,20.4945,20.5315,20.4853,20.5222,115505.0
2018-05-22 15:25:00,22.22,22.23,22.21,22.22,41596.0,20.5222,20.5315,20.513,20.5222,41596.0
2018-05-22 15:30:00,22.21,22.21,22.19,22.19,82557.0,20.513,20.513,20.4945,20.4945,82557.0
2018-05-22 15:35:00,22.19,22.19,22.18,22.19,96918.0,20.4945,20.4945,20.4853,20.4945,96918.0
2018-05-22 15:40:00,22.19,22.19,22.18,22.18,64989.0,20.4945,20.4945,20.4853,20.4853,64989.0
2018-05-22 15:45:00,22.18,22.18,22.15,22.15,129026.0,20.4853,20.4853,20.4576,20.4576,129026.0
2018-05-22 15:50:00,22.16,22.17,22.14,22.14,174635.0,20.4668,20.476,20.4483,20.4483,174635.0
2018-05-22 15:55:00,22.14,22.14,22.11,22.12,597012.0,20.4483,20.4483,20.4206,20.4299,597012.0
2018-05-23 09:30:00,22.02,22.09,22.02,22.05,237815.0,20.3375,20.4022,20.3375,20.3652,237815.0
2018-05-23 09:35:00,22.05,22.1,22.05,22.1,192245.0,20.3652,20.4114,20.3652,20.4114,192245.0
2018-05-23 09:40:00,22.1,22.1,22.07,22.08,130212.0,20.4114,20.4114,20.3837,20.3929,130212.0
2018-05-23 09:45:00,22.08,22.13,22.07,22.12,88803.0,20.3929,20.4391,20.3837,20.4299,88803.0
2018-05-23 09:50:00,22.12,22.12,22.11,22.12,45298.0,20.4299,20.4299,20.4206,20.4299,45298.0
2018-05-23 09:55:00,22.13,22.16,22.13,22.15,44358.0,20.4391,20.4668,20.4391,20.4576,44358.0
2018-05-23 10:00:00,22.15,22.16,22.13,22.14,16910.0,20.4576,20.4668,20.4391,20.4483,16910.0
2018-05-23 10:05:00,22.14,22.15,22.13,22.14,42285.0,20.4483,20.4576,20.4391,20.4483,42285.0
2018-05-23 10:10:00,22.14,22.17,22.14,22.17,130973.0,20.4483,20.476,20.4483,20.476,130973.0
2018-05-23 10:15:00,22.17,22.17,22.16,22.16,121753.0,20.476,20.476,20.4668,20.4668,121753.0
2018-05-23 10:20:00,22.16,22.22,22.16,22.21,372642.0,20.4668,20.5222,20.4668,20.513,372642.0
2018-05-23 10:25:00,22.22,22.22,22.21,22.22,21406.0,20.5222,20.5222,20.513,20.5222,21406.0
2018-05-23 10:30:00,22.21,22.21,22.16,22.16,69556.0,20.513,20.513,20.4668,20.4668,69556.0
2018-05-23 10:35:00,22.16,22.17,22.16,22.17,61740.0,20.4668,20.476,20.4668,20.476,61740.0
2018-05-23 10:40:00,22.17,22.19,22.17,22.19,28182.0,20.476,20.4945,20.476,20.4945,28182.0
2018-05-23 10:45:00,22.18,22.18,22.17,22.17,22142.0,20.4853,20.4853,20.476,20.476,22142.0
2018-05-23 10:50:00,22.17,22.2,22.17,22.2,99151.0,20.476,20.5037,20.476,20.5037,99151.0
2018-05-23 10:55:00,22.2,22.21,22.18,22.2,50784.0,20.5037,20.513,20.4853,20.5037,50784.0
2018-05-23 11:00:00,22.2,22.22,22.2,22.21,88748.0,20.5037,20.5222,20.5037,20.513,88748.0
2018-05-23 11:05:00,22.22,22.22,22.2,22.2,60982.0,20.5222,20.5222,20.5037,20.5037,60982.0
2018-05-23 11:10:00,22.2,22.27,22.2,22.27,146705.0,20.5037,20.5684,20.5037,20.5684,146705.0
2018-05-23 11:15:00,22.27,22.29,22.26,22.26,115986.0,20.5684,20.5869,20.5592,20.5592,115986.0
2018-05-23 11:20:00,22.26,22.28,22.25,22.27,65175.0,20.5592,20.5776,20.5499,20.5684,65175.0
2018-05-23 11:25:00,22.28,22.28,22.25,22.26,61434.0,20.5776,20.5776,20.5499,20.5592,61434.0
2018-05-23 11:30:00,22.27,22.28,22.25,22.25,49180.0,20.5684,20.5776,20.5499,20.5499,49180.0
2018-05-23 11:35:00,22.25,22.26,22.25,22.26,17220.0,20.5499,20.5592,20.5499,20.5592,17220.0
2018-05-23 11:40:00,22.27,22.27,22.27,22.27,19160.0,20.5684,20.5684,20.5684,20.5684,19160.0
2018-05-23 11:45:00,22.26,22.28,22.26,22.27,30600.0,20.5592,20.5776,20.5592,20.5684,30600.0
2018-05-23 11:50:00,22.27,22.27,22.22,22.22,41005.0,20.5684,20.5684,20.5222,20.5222,41005.0
2018-05-23 11:55:00,22.22,22.24,22.21,22.23,40685.0,20.5222,20.5407,20.513,20.5315,40685.0
2018-05-23 12:00:00,22.24,22.24,22.22,22.22,19235.0,20.5407,20.5407,20.5222,20.5222,19235.0
2018-05-23 12:05:00,22.22,22.23,22.22,22.23,68097.0,20.5222,20.5315,20.5222,20.5315,68097.0
2018-05-23 12:10:00,22.23,22.25,22.23,22.25,15738.0,20.5315,20.5499,20.5315,20.5499,15738.0
2018-05-23 12:15:00,22.25,22.26,22.25,22.26,31333.0,20.5499,20.5592,20.5499,20.5592,31333.0
2018-05-23 12:20:00,22.25,22.26,22.23,22.23,40429.0,20.5499,20.5592,20.5315,20.5315,40429.0
2018-05-23 12:25:00,22.23,22.23,22.2,22.2,9193.0,20.5315,20.5315,20.5037,20.5037,9193.0
2018-05-23 12:30:00,22.21,22.23,22.21,22.23,34964.0,20.513,20.5315,20.513,20.5315,34964.0
2018-05-23 12:35:00,22.23,22.23,22.23,22.23,8535.0,20.5315,20.5315,20.5315,20.5315,8535.0
2018-05-23 12:40:00,22.24,22.24,22.22,22.22,15355.0,20.5407,20.5407,20.5222,20.5222,15355.0
2018-05-23 12:45:00,22.22,22.22,22.2,22.2,18677.0,20.5222,20.5222,20.5037,20.5037,18677.0
2018-05-23 12:50:00,22.2,22.2,22.18,22.19,14259.0,20.5037,20.5037,20.4853,20.4945,14259.0
2018-05-23 12:55:00,22.19,22.19,22.19,22.19,10761.0,20.4945,20.4945,20.4945,20.4945,10761.0
2018-05-23 13:00:00,22.19,22.19,22.17,22.17,27822.0,20.4945,20.4945,20.476,20.476,27822.0
2018-05-23 13:05:00,22.17,22.18,22.17,22.18,17400.0,20.476,20.4853,20.476,20.4853,17400.0
2018-05-23 13:10:00,22.18,22.18,22.17,22.17,14100.0,20.4853,20.4853,20.476,20.476,14100.0
2018-05-23 13:15:00,22.17,22.18,22.17,22.17,5996.0,20.476,20.4853,20.476,20.476,5996.0
2018-05-23 13:20:00,22.16,22.17,22.16,22.17,21076.0,20.4668,20.476,20.4668,20.476,21076.0
2018-05-23 13:25:00,22.16,22.17,22.16,22.16,60200.0,20.4668,20.476,20.4668,20.4668,60200.0
2018-05-23 13:30:00,22.16,22.16,22.16,22.16,8527.0,20.4668,20.4668,20.4668,20.4668,8527.0
2018-05-23 13:35:00,22.15,22.16,22.15,22.16,4000.0,20.4576,20.4668,20.4576,20.4668,4000.0
2018-05-23 13:40:00,22.16,22.16,22.15,22.15,17119.0,20.4668,20.4668,20.4576,20.4576,17119.0
2018-05-23 13:45:00,22.15,22.15,22.14,22.15,3185.0,20.4576,20.4576,20.4483,20.4576,3185.0
2018-05-23 13:50:00,22.15,22.16,22.15,22.16,2601.0,20.4576,20.4668,20.4576,20.4668,2601.0
2018-05-23 13:55:00,22.15,22.16,22.15,22.15,43667.0,20.4576,20.4668,20.4576,20.4576,43667.0
2018-05-23 14:00:00,22.14,22.21,22.14,22.2,163329.0,20.4483,20.513,20.4483,20.5037,163329.0
2018-05-23 14:05:00,22.2,22.27,22.2,22.27,66658.0,20.5037,20.5684,20.5037,20.5684,66658.0
2018-05-23 14:10:00,22.27,22.31,22.26,22.27,212029.0,20.5684,20.6053,20.5592,20.5684,212029.0
2018-05-23 14:15:00,22.28,22.32,22.28,22.3,33416.0,20.5776,20.6146,20.5776,20.5961,33416.0
2018-05-23 14:20:00,22.3,22.33,22.3,22.33,46719.0,20.5961,20.6238,20.5961,20.6238,46719.0
2018-05-23 14:25:00,22.33,22.38,22.33,22.37,59414.0,20.6238,20.67,20.6238,20.6608,59414.0
2018-05-23 14:30:00,22.38,22.42,22.38,22.4,160166.0,20.67,20.7069,20.67,20.6885,160166.0
2018-05-23 14:35:00,22.4,22.4,22.33,22.34,130661.0,20.6885,20.6885,20.6238,20.6331,130661.0
2018-05-23 14:40:00,22.34,22.39,22.34,22.38,74710.0,20.6331,20.6792,20.6331,20.67,74710.0
2018-05-23 14:45:00,22.38,22.38,22.36,22.37,23910.0,20.67,20.67,20.6515,20.6608,23910.0
2018-05-23 14:50:00,22.37,22.38,22.36,22.38,20485.0,20.6608,20.67,20.6515,20.67,20485.0
2018-05-23 14:55:00,22.39,22.39,22.36,22.37,39241.0,20.6792,20.6792,20.6515,20.6608,39241.0
2018-05-23 15:00:00,22.37,22.39,22.37,22.38,47131.0,20.6608,20.6792,20.6608,20.67,47131.0
2018-05-23 15:05:00,22.38,22.38,22.33,22.33,65108.0,20.67,20.67,20.6238,20.6238,65108.0
2018-05-23 15:10:00,22.34,22.34,22.33,22.33,105973.0,20.6331,20.6331,20.6238,20.6238,105973.0
2018-05-23 15:15:00,22.34,22.35,22.32,22.33,116413.0,20.6331,20.6423,20.6146,20.6238,116413.0
2018-05-23 15:20:00,22.33,22.34,22.32,22.32,54544.0,20.6238,20.6331,20.6146,20.6146,54544.0
2018-05-23 15:25:00,22.33,22.33,22.33,22.33,16100.0,20.6238,20.6238,20.6238,20.6238,16100.0
2018-05-23 15:30:00,22.33,22.34,22.31,22.33,110597.0,20.6238,20.6331,20.6053,20.6238,110597.0
2018-05-23 15:35:00,22.34,22.35,22.34,22.34,40479.0,20.6331,20.6423,20.6331,20.6331,40479.0
2018-05-23 15:40:00,22.34,22.34,22.32,22.33,45048.0,20.6331,20.6331,20.6146,20.6238,45048.0
2018-05-23 15:45:00,22.33,22.33,22.31,22.32,249493.0,20.6238,20.6238,20.6053,20.6146,249493.0
2018-05-23 15:50:00,22.32,22.32,22.29,22.3,219046.0,20.6146,20.6146,20.5869,20.5961,219046.0
2018-05-23 15:55:00,22.29,22.36,22.28,22.35,887416.0,20.5869,20.6515,20.5776,20.6423,887416.0
2018-05-24 09:30:00,22.42,22.42,22.37,22.39,146290.0,20.7069,20.7069,20.6608,20.6792,146290.0
2018-05-24 09:35:00,22.39,22.42,22.39,22.4,86316.0,20.6792,20.7069,20.6792,20.6885,86316.0
2018-05-24 09:40:00,22.4,22.44,22.39,22.43,216416.0,20.6885,20.7254,20.6792,20.7162,216416.0
2018-05-24 09:45:00,22.43,22.48,22.43,22.45,171879.0,20.7162,20.7624,20.7162,20.7346,171879.0
2018-05-24 09:50:00,22.46,22.53,22.46,22.53,497987.0,20.7439,20.8085,20.7439,20.8085,497987.0
2018-05-24 09:55:00,22.54,22.55,22.52,22.52,113759.0,20.8178,20.827,20.7993,20.7993,113759.0
2018-05-24 10:00:00,22.54,22.58,22.54,22.57,152353.0,20.8178,20.8547,20.8178,20.8455,152353.0
2018-05-24 10:05:00,22.57,22.57,22.54,22.55,143596.0,20.8455,20.8455,20.8178,20.827,143596.0
2018-05-24 10:10:00,22.54,22.56,22.53,22.55,142487.0,20.8178,20.8362,20.8085,20.827,142487.0
2018-05-24 10:15:00,22.55,22.56,22.55,22.56,12353.0,20.827,20.8362,20.827,20.8362,12353.0
2018-05-24 10:20:00,22.56,22.57,22.55,22.56,70289.0,20.8362,20.8455,20.827,20.8362,70289.0
2018-05-24 10:25:00,22.57,22.58,22.51,22.53,122376.0,20.8455,20.8547,20.7901,20.8085,122376.0
2018-05-24 10:30:00,22.53,22.56,22.53,22.56,46364.0,20.8085,20.8362,20.8085,20.8362,46364.0
2018-05-24 10:35:00,22.57,22.57,22.55,22.55,117246.0,20.8455,20.8455,20.827,20.827,117246.0
2018-05-24 10:40:00,22.54,22.57,22.54,22.55,49937.0,20.8178,20.8455,20.8178,20.827,49937.0
2018-05-24 10:45:00,22.56,22.56,22.52,22.54,75452.0,20.8362,20.8362,20.7993,20.8178,75452.0
2018-05-24 10:50:00,22.53,22.56,22.52,22.54,163321.0,20.8085,20.8362,20.7993,20.8178,163321.0
2018-05-24 10:55:00,22.54,22.56,22.54,22.56,10267.0,20.8178,20.8362,20.8178,20.8362,10267.0
2018-05-24 11:00:00,22.56,22.57,22.54,22.57,25700.0,20.8362,20.8455,20.8178,20.8455,25700.0
2018-05-24 11:05:00,22.57,22.57,22.55,22.56,52899.0,20.8455,20.8455,20.827,20.8362,52899.0
2018-05-24 11:10:00,22.55,22.57,22.55,22.56,128325.0,20.827,20.8455,20.827,20.8362,128325.0
2018-05-24 11:15:00,22.56,22.58,22.56,22.57,73685.0,20.8362,20.8547,20.8362,20.8455,73685.0
2018-05-24 11:20:00,22.56,22.58,22.55,22.58,66724.0,20.8362,20.8547,20.827,20.8547,66724.0
2018-05-24 11:25:00,22.58,22.58,22.56,22.57,60168.0,20.8547,20.8547,20.8362,20.8455,60168.0
2018-05-24 11:30:00,22.57,22.58,22.56,22.56,86355.0,20.8455,20.8547,20.8362,20.8362,86355.0
2018-05-24 11:35:00,22.57,22.57,22.56,22.56,36800.0,20.8455,20.8455,20.8362,20.8362,36800.0
2018-05-24 11:40:00,22.56,22.56,22.56,22.56,200.0,20.8362,20.8362,20.8362,20.8362,200.0
2018-05-24 11:45:00,22.56,22.56,22.53,22.55,80031.0,20.8362,20.8362,20.8085,20.827,80031.0
2018-05-24 11:50:00,22.55,22.55,22.5,22.52,41656.0,20.827,20.827,20.7808,20.7993,41656.0
2018-05-24 11:55:00,22.52,22.52,22.51,22.52,32800.0,20.7993,20.7993,20.7901,20.7993,32800.0
2018-05-24 12:00:00,22.52,22.53,22.5,22.53,30700.0,20.7993,20.8085,20.7808,20.8085,30700.0
2018-05-24 12:05:00,22.52,22.53,22.51,22.51,62950.0,20.7993,20.8085,20.7901,20.7901,62950.0
2018-05-24 12:10:00,22.51,22.51,22.5,22.51,18033.0,20.7901,20.7901,20.7808,20.7901,18033.0
2018-05-24 12:15:00,22.51,22.51,22.51,22.51,55500.0,20.7901,20.7901,20.7901,20.7901,55500.0
2018-05-24 12:20:00,22.5,22.51,22.5,22.5,29200.0,20.7808,20.7901,20.7808,20.7808,29200.0
2018-05-24 12:25:00,22.5,22.5,22.5,22.5,331.0,20.7808,20.7808,20.7808,20.7808,331.0
2018-05-24 12:30:00,22.5,22.51,22.5,22.51,13209.0,20.7808,20.7901,20.7808,20.7901,13209.0
2018-05-24 12:35:00,22.51,22.53,22.51,22.53,4800.0,20.7901,20.8085,20.7901,20.8085,4800.0
2018-05-24 12:40:00,22.53,22.54,22.53,22.54,37363.0,20.8085,20.8178,20.8085,20.8178,37363.0
2018-05-24 12:45:00,22.54,22.55,22.53,22.54,25760.0,20.8178,20.827,20.8085,20.8178,25760.0
2018-05-24 12:50:00,22.54,22.56,22.54,22.54,29135.0,20.8178,20.8362,20.8178,20.8178,29135.0
2018-05-24 12:55:00,22.54,22.54,22.52,22.54,18000.0,20.8178,20.8178,20.7993,20.8178,18000.0
2018-05-24 13:00:00,22.55,22.55,22.54,22.55,57997.0,20.827,20.827,20.8178,20.827,57997.0
2018-05-24 13:05:00,22.55,22.55,22.55,22.55,0.0,20.827,20.827,20.827,20.827,0.0
2018-05-24 13:10:00,22.56,22.57,22.55,22.55,45524.0,20.8362,20.8455,20.827,20.827,45524.0
2018-05-24 13:15:00,22.55,22.58,22.55,22.58,56954.0,20.827,20.8547,20.827,20.8547,56954.0
2018-05-24 13:20:00,22.58,22.58,22.56,22.56,63537.0,20.8547,20.8547,20.8362,20.8362,63537.0
2018-05-24 13:25:00,22.56,22.56,22.56,22.56,4626.0,20.8362,20.8362,20.8362,20.8362,4626.0
2018-05-24 13:30:00,22.57,22.57,22.56,22.57,119017.0,20.8455,20.8455,20.8362,20.8455,119017.0
2018-05-24 13:35:00,22.57,22.57,22.55,22.55,47943.0,20.8455,20.8455,20.827,20.827,47943.0
2018-05-24 13:40:00,22.55,22.57,22.55,22.57,41253.0,20.827,20.8455,20.827,20.8455,41253.0
2018-05-24 13:45:00,22.57,22.58,22.57,22.58,103159.0,20.8455,20.8547,20.8455,20.8547,103159.0
2018-05-24 13:50:00,22.58,22.58,22.57,22.57,54953.0,20.8547,20.8547,20.8455,20.8455,54953.0
2018-05-24 13:55:00,22.58,22.58,22.56,22.57,41300.0,20.8547,20.8547,20.8362,20.8455,41300.0
2018-05-24 14:00:00,22.56,22.56,22.55,22.56,36984.0,20.8362,20.8362,20.827,20.8362,36984.0
2018-05-24 14:05:00,22.56,22.56,22.54,22.54,31578.0,20.8362,20.8362,20.8178,20.8178,31578.0
2018-05-24 14:10:00,22.54,22.56,22.54,22.54,29500.0,20.8178,20.8362,20.8178,20.8178,29500.0
2018-05-24 14:15:00,22.55,22.55,22.55,22.55,9400.0,20.827,20.827,20.827,20.827,9400.0
2018-05-24 14:20:00,22.55,22.55,22.55,22.55,800.0,20.827,20.827,20.827,20.827,800.0
2018-05-24 14:25:00,22.55,22.55,22.54,22.55,12850.0,20.827,20.827,20.8178,20.827,12850.0
2018-05-24 14:30:00,22.55,22.56,22.55,22.55,81333.0,20.827,20.8362,20.827,20.827,81333.0
2018-05-24 14:35:00,22.55,22.57,22.55,22.56,100991.0,20.827,20.8455,20.827,20.8362,100991.0
2018-05-24 14:40:00,22.56,22.58,22.56,22.58,97629.0,20.8362,20.8547,20.8362,20.8547,97629.0
2018-05-24 14:45:00,22.58,22.59,22.58,22.58,51166.0,20.8547,20.864,20.8547,20.8547,51166.0
2018-05-24 14:50:00,22.58,22.59,22.58,22.59,79776.0,20.8547,20.864,20.8547,20.864,79776.0
2018-05-24 14:55:00,22.59,22.6,22.59,22.6,136340.0,20.864,20.8732,20.864,20.8732,136340.0
2018-05-24 15:00:00,22.6,22.6,22.59,22.6,26447.0,20.8732,20.8732,20.864,20.8732,26447.0
2018-05-24 15:05:00,22.6,22.6,22.58,22.59,62287.0,20.8732,20.8732,20.8547,20.864,62287.0
2018-05-24 15:10:00,22.59,22.61,22.59,22.61,99401.0,20.864,20.8824,20.864,20.8824,99401.0
2018-05-24 15:15:00,22.62,22.63,22.61,22.63,134500.0,20.8917,20.9009,20.8824,20.9009,134500.0
2018-05-24 15:20:00,22.63,22.64,22.63,22.64,53609.0,20.9009,20.9101,20.9009,20.9101,53609.0
2018-05-24 15:25:00,22.64,22.64,22.63,22.64,174117.0,20.9101,20.9101,20.9009,20.9101,174117.0
2018-05-24 15:30:00,22.64,22.65,22.64,22.64,66294.0,20.9101,20.9194,20.9101,20.9101,66294.0
2018-05-24 15:35:00,22.64,22.64,22.61,22.61,257018.0,20.9101,20.9101,20.8824,20.8824,257018.0
2018-05-24 15:40:00,22.61,22.63,22.61,22.61,154639.0,20.8824,20.9009,20.8824,20.8824,154639.0
2018-05-24 15:45:00,22.61,22.61,22.59,22.61,152091.0,20.8824,20.8824,20.864,20.8824,152091.0
2018-05-24 15:50:00,22.6,22.61,22.59,22.6,264632.0,20.8732,20.8824,20.864,20.8732,264632.0
2018-05-24 15:55:00,22.6,22.65,22.6,22.64,546012.0,20.8732,20.9194,20.8732,20.9101,546012.0
2018-05-25 09:30:00,22.51,22.53,22.45,22.46,276101.0,20.7901,20.8085,20.7346,20.7439,276101.0
2018-05-25 09:35:00,22.46,22.5,22.43,22.49,218588.0,20.7439,20.7808,20.7162,20.7716,218588.0
2018-05-25 09:40:00,22.48,22.51,22.48,22.48,153774.0,20.7624,20.7901,20.7624,20.7624,153774.0
2018-05-25 09:45:00,22.48,22.49,22.46,22.46,91045.0,20.7624,20.7716,20.7439,20.7439,91045.0
2018-05-25 09:50:00,22.45,22.45,22.43,22.43,55601.0,20.7346,20.7346,20.7162,20.7162,55601.0
2018-05-25 09:55:00,22.43,22.43,22.41,22.43,94160.0,20.7162,20.7162,20.6977,20.7162,94160.0
2018-05-25 10:00:00,22.44,22.45,22.42,22.44,42518.0,20.7254,20.7346,20.7069,20.7254,42518.0
2018-05-25 10:05:00,22.44,22.47,22.42,22.46,41385.0,20.7254,20.7531,20.7069,20.7439,41385.0
2018-05-25 10:10:00,22.47,22.48,22.44,22.46,197411.0,20.7531,20.7624,20.7254,20.7439,197411.0
2018-05-25 10:15:00,22.47,22.47,22.43,22.45,120025.0,20.7531,20.7531,20.7162,20.7346,120025.0
2018-05-25 10:20:00,22.45,22.46,22.43,22.43,94483.0,20.7346,20.7439,20.7162,20.7162,94483.0
2018-05-25 10:25:00,22.43,22.44,22.42,22.42,41258.0,20.7162,20.7254,20.7069,20.7069,41258.0
2018-05-25 10:30:00,22.42,22.44,22.4,22.41,73659.0,20.7069,20.7254,20.6885,20.6977,73659.0
2018-05-25 10:35:00,22.41,22.42,22.4,22.41,82993.0,20.6977,20.7069,20.6885,20.6977,82993.0
2018-05-25 10:40:00,22.41,22.41,22.4,22.4,21855.0,20.6977,20.6977,20.6885,20.6885,21855.0
2018-05-25 10:45:00,22.4,22.41,22.39,22.41,142817.0,20.6885,20.6977,20.6792,20.6977,142817.0
2018-05-25 10:50:00,22.4,22.42,22.38,22.42,117165.0,20.6885,20.7069,20.67,20.7069,117165.0
2018-05-25 10:55:00,22.42,22.42,22.4,22.42,35922.0,20.7069,20.7069,20.6885,20.7069,35922.0
2018-05-25 11:00:00,22.42,22.42,22.39,22.39,63739.0,20.7069,20.7069,20.6792,20.6792,63739.0
2018-05-25 11:05:00,22.39,22.4,22.39,22.4,38022.0,20.6792,20.6885,20.6792,20.6885,38022.0
2018-05-25 11:10:00,22.4,22.42,22.4,22.42,36340.0,20.6885,20.7069,20.6885,20.7069,36340.0
2018-05-25 11:15:00,22.41,22.42,22.4,22.41,24276.0,20.6977,20.7069,20.6885,20.6977,24276.0
2018-05-25 11:20:00,22.41,22.42,22.4,22.42,69390.0,20.6977,20.7069,20.6885,20.7069,69390.0
2018-05-25 11:25:00,22.42,22.42,22.42,22.42,4158.0,20.7069,20.7069,20.7069,20.7069,4158.0
2018-05-25 11:30:00,22.42,22.44,22.42,22.43,17805.0,20.7069,20.7254,20.7069,20.7162,17805.0
2018-05-25 11:35:00,22.42,22.42,22.41,22.42,29192.0,20.7069,20.7069,20.6977,20.7069,29192.0
2018-05-25 11:40:00,22.42,22.42,22.41,22.42,48555.0,20.7069,20.7069,20.6977,20.7069,48555.0
2018-05-25 11:45:00,22.42,22.44,22.42,22.42,56693.0,20.7069,20.7254,20.7069,20.7069,56693.0
2018-05-25 11:50:00,22.41,22.42,22.4,22.42,43585.0,20.6977,20.7069,20.6885,20.7069,43585.0
2018-05-25 11:55:00,22.42,22.43,22.41,22.42,19142.0,20.7069,20.7162,20.6977,20.7069,19142.0
2018-05-25 12:00:00,22.41,22.41,22.4,22.41,20052.0,20.6977,20.6977,20.6885,20.6977,20052.0
2018-05-25 12:05:00,22.41,22.42,22.4,22.41,54567.0,20.6977,20.7069,20.6885,20.6977,54567.0
2018-05-25 12:10:00,22.42,22.43,22.42,22.42,23633.0,20.7069,20.7162,20.7069,20.7069,23633.0
2018-05-25 12:15:00,22.42,22.42,22.41,22.41,8067.0,20.7069,20.7069,20.6977,20.6977,8067.0
2018-05-25 12:20:00,22.41,22.41,22.41,22.41,1900.0,20.6977,20.6977,20.6977,20.6977,1900.0
2018-05-25 12:25:00,22.4,22.4,22.4,22.4,54188.0,20.6885,20.6885,20.6885,20.6885,54188.0
2018-05-25 12:30:00,22.4,22.42,22.4,22.42,39272.0,20.6885,20.7069,20.6885,20.7069,39272.0
2018-05-25 12:35:00,22.42,22.42,22.41,22.41,18300.0,20.7069,20.7069,20.6977,20.6977,18300.0
2018-05-25 12:40:00,22.4,22.41,22.4,22.4,33309.0,20.6885,20.6977,20.6885,20.6885,33309.0
2018-05-25 12:45:00,22.4,22.41,22.4,22.4,34123.0,20.6885,20.6977,20.6885,20.6885,34123.0
2018-05-25 12:50:00,22.4,22.41,22.39,22.4,130190.0,20.6885,20.6977,20.6792,20.6885,130190.0
2018-05-25 12:55:00,22.39,22.39,22.38,22.38,26500.0,20.6792,20.6792,20.67,20.67,26500.0
2018-05-25 13:00:00,22.37,22.4,22.36,22.39,78328.0,20.6608,20.6885,20.6515,20.6792,78328.0
2018-05-25 13:05:00,22.39,22.4,22.38,22.38,82657.0,20.6792,20.6885,20.67,20.67,82657.0
2018-05-25 13:10:00,22.39,22.39,22.37,22.38,31939.0,20.6792,20.6792,20.6608,20.67,31939.0
2018-05-25 13:15:00,22.38,22.39,22.36,22.38,16027.0,20.67,20.6792,20.6515,20.67,16027.0
2018-05-25 13:20:00,22.38,22.4,22.38,22.38,93504.0,20.67,20.6885,20.67,20.67,93504.0
2018-05-25 13:25:00,22.38,22.39,22.38,22.38,57785.0,20.67,20.6792,20.67,20.67,57785.0
2018-05-25 13:30:00,22.38,22.39,22.38,22.38,8600.0,20.67,20.6792,20.67,20.67,8600.0
2018-05-25 13:35:00,22.38,22.38,22.38,22.38,7100.0,20.67,20.67,20.67,20.67,7100.0
2018-05-25 13:40:00,22.38,22.38,22.36,22.37,67181.0,20.67,20.67,20.6515,20.6608,67181.0
2018-05-25 13:45:00,22.36,22.37,22.36,22.36,56793.0,20.6515,20.6608,20.6515,20.6515,56793.0
2018-05-25 13:50:00,22.36,22.38,22.35,22.36,45867.0,20.6515,20.67,20.6423,20.6515,45867.0
2018-05-25 13:55:00,22.37,22.38,22.37,22.38,19165.0,20.6608,20.67,20.6608,20.67,19165.0
2018-05-25 14:00:00,22.39,22.39,22.38,22.38,31561.0,20.6792,20.6792,20.67,20.67,31561.0
2018-05-25 14:05:00,22.38,22.39,22.38,22.39,14209.0,20.67,20.6792,20.67,20.6792,14209.0
2018-05-25 14:10:00,22.38,22.38,22.37,22.38,37120.0,20.67,20.67,20.6608,20.67,37120.0
2018-05-25 14:15:00,22.38,22.41,22.38,22.4,53050.0,20.67,20.6977,20.67,20.6885,53050.0
2018-05-25 14:20:00,22.4,22.41,22.39,22.4,82455.0,20.6885,20.6977,20.6792,20.6885,82455.0
2018-05-25 14:25:00,22.4,22.4,22.39,22.39,13500.0,20.6885,20.6885,20.6792,20.6792,13500.0
2018-05-25 14:30:00,22.39,22.4,22.39,22.39,22800.0,20.6792,20.6885,20.6792,20.6792,22800.0
2018-05-25 14:35:00,22.4,22.4,22.38,22.38,19474.0,20.6885,20.6885,20.67,20.67,19474.0
2018-05-25 14:40:00,22.38,22.38,22.35,22.35,94247.0,20.67,20.67,20.6423,20.6423,94247.0
2018-05-25 14:45:00,22.35,22.35,22.33,22.34,68561.0,20.6423,20.6423,20.6238,20.6331,68561.0
2018-05-25 14:50:00,22.34,22.34,22.3,22.31,84789.0,20.6331,20.6331,20.5961,20.6053,84789.0
2018-05-25 14:55:00,22.31,22.32,22.3,22.31,76611.0,20.6053,20.6146,20.5961,20.6053,76611.0
2018-05-25 15:00:00,22.31,22.32,22.3,22.31,149203.0,20.6053,20.6146,20.5961,20.6053,149203.0
2018-05-25 15:05:00,22.32,22.32,22.3,22.3,34416.0,20.6146,20.6146,20.5961,20.5961,34416.0
2018-05-25 15:10:00,22.3,22.3,22.27,22.27,96940.0,20.5961,20.5961,20.5684,20.5684,96940.0
2018-05-25 15:15:00,22.27,22.3,22.27,22.29,110253.0,20.5684,20.5961,20.5684,20.5869,110253.0
2018-05-25 15:20:00,22.29,22.31,22.29,22.3,53773.0,20.5869,20.6053,20.5869,20.5961,53773.0
2018-05-25 15:25:00,22.29,22.29,22.25,22.28,246800.0,20.5869,20.5869,20.5499,20.5776,246800.0
2018-05-25 15:30:00,22.28,22.29,22.26,22.29,143286.0,20.5776,20.5869,20.5592,20.5869,143286.0
2018-05-25 15:35:00,22.29,22.31,22.29,22.29,134255.0,20.5869,20.6053,20.5869,20.5869,134255.0
2018-05-25 15:40:00,22.29,22.29,22.27,22.28,207509.0,20.5869,20.5869,20.5684,20.5776,207509.0
2018-05-25 15:45:00,22.29,22.3,22.28,22.3,123640.0,20.5869,20.5961,20.5776,20.5961,123640.0
2018-05-25 15:50:00,22.3,22.31,22.29,22.3,156184.0,20.5961,20.6053,20.5869,20.5961,156184.0
2018-05-25 15:55:00,22.3,22.33,22.3,22.31,531956.0,20.5961,20.6238,20.5961,20.6053,531956.0
2018-05-29 09:30:00,22.12,22.18,22.08,22.1,270880.0,20.4299,20.4853,20.3929,20.4114,270880.0
2018-05-29 09:35:00,22.1,22.17,22.08,22.15,293743.0,20.4114,20.476,20.3929,20.4576,293743.0
2018-05-29 09:40:00,22.15,22.17,22.12,22.12,78197.0,20.4576,20.476,20.4299,20.4299,78197.0
2018-05-29 09:45:00,22.12,22.17,22.1,22.17,100888.0,20.4299,20.476,20.4114,20.476,100888.0
2018-05-29 09:50:00,22.17,22.19,22.16,22.18,48189.0,20.476,20.4945,20.4668,20.4853,48189.0
2018-05-29 09:55:00,22.18,22.22,22.18,22.2,179452.0,20.4853,20.5222,20.4853,20.5037,179452.0
2018-05-29 10:00:00,22.2,22.21,22.17,22.18,488610.0,20.5037,20.513,20.476,20.4853,488610.0
2018-05-29 10:05:00,22.19,22.2,22.18,22.18,295463.0,20.4945,20.5037,20.4853,20.4853,295463.0
2018-05-29 10:10:00,22.18,22.2,22.18,22.2,178193.0,20.4853,20.5037,20.4853,20.5037,178193.0
2018-05-29 10:15:00,22.19,22.22,22.19,22.22,82756.0,20.4945,20.5222,20.4945,20.5222,82756.0
2018-05-29 10:20:00,22.22,22.25,22.21,22.22,108386.0,20.5222,20.5499,20.513,20.5222,108386.0
2018-05-29 10:25:00,22.22,22.23,22.2,22.2,83296.0,20.5222,20.5315,20.5037,20.5037,83296.0
2018-05-29 10:30:00,22.2,22.2,22.16,22.18,65907.0,20.5037,20.5037,20.4668,20.4853,65907.0
2018-05-29 10:35:00,22.18,22.19,22.17,22.17,94584.0,20.4853,20.4945,20.476,20.476,94584.0
2018-05-29 10:40:00,22.16,22.18,22.16,22.18,137621.0,20.4668,20.4853,20.4668,20.4853,137621.0
2018-05-29 10:45:00,22.18,22.3,22.18,22.3,320808.0,20.4853,20.5961,20.4853,20.5961,320808.0
2018-05-29 10:50:00,22.31,22.35,22.31,22.34,202368.0,20.6053,20.6423,20.6053,20.6331,202368.0
2018-05-29 10:55:00,22.34,22.37,22.33,22.34,74842.0,20.6331,20.6608,20.6238,20.6331,74842.0
2018-05-29 11:00:00,22.35,22.36,22.32,22.33,107340.0,20.6423,20.6515,20.6146,20.6238,107340.0
2018-05-29 11:05:00,22.33,22.34,22.32,22.33,88042.0,20.6238,20.6331,20.6146,20.6238,88042.0
2018-05-29 11:10:00,22.33,22.35,22.33,22.33,91178.0,20.6238,20.6423,20.6238,20.6238,91178.0
2018-05-29 11:15:00,22.33,22.34,22.31,22.31,66719.0,20.6238,20.6331,20.6053,20.6053,66719.0
2018-05-29 11:20:00,22.31,22.33,22.31,22.32,40236.0,20.6053,20.6238,20.6053,20.6146,40236.0
2018-05-29 11:25:00,22.32,22.33,22.31,22.31,46686.0,20.6146,20.6238,20.6053,20.6053,46686.0
2018-05-29 11:30:00,22.3,22.31,22.28,22.3,37794.0,20.5961,20.6053,20.5776,20.5961,37794.0
2018-05-29 11:35:00,22.29,22.29,22.26,22.28,64254.0,20.5869,20.5869,20.5592,20.5776,64254.0
2018-05-29 11:40:00,22.28,22.33,22.28,22.33,47471.0,20.5776,20.6238,20.5776,20.6238,47471.0
2018-05-29 11:45:00,22.32,22.32,22.28,22.28,87705.0,20.6146,20.6146,20.5776,20.5776,87705.0
2018-05-29 11:50:00,22.28,22.32,22.27,22.27,72646.0,20.5776,20.6146,20.5684,20.5684,72646.0
2018-05-29 11:55:00,22.26,22.26,22.25,22.26,69137.0,20.5592,20.5592,20.5499,20.5592,69137.0
2018-05-29 12:00:00,22.26,22.27,22.25,22.27,22429.0,20.5592,20.5684,20.5499,20.5684,22429.0
2018-05-29 12:05:00,22.27,22.29,22.27,22.28,48600.0,20.5684,20.5869,20.5684,20.5776,48600.0
2018-05-29 12:10:00,22.29,22.31,22.28,22.3,145531.0,20.5869,20.6053,20.5776,20.5961,145531.0
2018-05-29 12:15:00,22.3,22.31,22.3,22.31,3700.0,20.5961,20.6053,20.5961,20.6053,3700.0
2018-05-29 12:20:00,22.3,22.3,22.28,22.29,22800.0,20.5961,20.5961,20.5776,20.5869,22800.0
2018-05-29 12:25:00,22.29,22.31,22.28,22.28,60895.0,20.5869,20.6053,20.5776,20.5776,60895.0
2018-05-29 12:30:00,22.28,22.3,22.28,22.3,23241.0,20.5776,20.5961,20.5776,20.5961,23241.0
2018-05-29 12:35:00,22.3,22.31,22.29,22.29,89862.0,20.5961,20.6053,20.5869,20.5869,89862.0
2018-05-29 12:40:00,22.29,22.29,22.25,22.28,57893.0,20.5869,20.5869,20.5499,20.5776,57893.0
2018-05-29 12:45:00,22.28,22.28,22.27,22.28,11104.0,20.5776,20.5776,20.5684,20.5776,11104.0
2018-05-29 12:50:00,22.29,22.29,22.28,22.28,57100.0,20.5869,20.5869,20.5776,20.5776,57100.0
2018-05-29 12:55:00,22.29,22.31,22.29,22.3,24017.0,20.5869,20.6053,20.5869,20.5961,24017.0
2018-05-29 13:00:00,22.29,22.32,22.29,22.32,53211.0,20.5869,20.6146,20.5869,20.6146,53211.0
2018-05-29 13:05:00,22.31,22.32,22.3,22.32,68276.0,20.6053,20.6146,20.5961,20.6146,68276.0
2018-05-29 13:10:00,22.31,22.31,22.29,22.29,30690.0,20.6053,20.6053,20.5869,20.5869,30690.0
2018-05-29 13:15:00,22.28,22.29,22.27,22.27,33910.0,20.5776,20.5869,20.5684,20.5684,33910.0
2018-05-29 13:20:00,22.28,22.28,22.25,22.25,66873.0,20.5776,20.5776,20.5499,20.5499,66873.0
2018-05-29 13:25:00,22.24,22.25,22.22,22.22,39731.0,20.5407,20.5499,20.5222,20.5222,39731.0
2018-05-29 13:30:00,22.22,22.24,22.22,22.23,46579.0,20.5222,20.5407,20.5222,20.5315,46579.0
2018-05-29 13:35:00,22.23,22.23,22.22,22.22,45676.0,20.5315,20.5315,20.5222,20.5222,45676.0
2018-05-29 13:40:00,22.21,22.22,22.2,22.21,55466.0,20.513,20.5222,20.5037,20.513,55466.0
2018-05-29 13:45:00,22.22,22.22,22.19,22.19,39815.0,20.5222,20.5222,20.4945,20.4945,39815.0
2018-05-29 13:50:00,22.19,22.22,22.19,22.21,54135.0,20.4945,20.5222,20.4945,20.513,54135.0
2018-05-29 13:55:00,22.21,22.22,22.21,22.22,6153.0,20.513,20.5222,20.513,20.5222,6153.0
2018-05-29 14:00:00,22.21,22.23,22.19,22.22,48216.0,20.513,20.5315,20.4945,20.5222,48216.0
2018-05-29 14:05:00,22.22,22.23,22.2,22.2,51108.0,20.5222,20.5315,20.5037,20.5037,51108.0
2018-05-29 14:10:00,22.21,22.23,22.21,22.22,21071.0,20.513,20.5315,20.513,20.5222,21071.0
2018-05-29 14:15:00,22.23,22.25,22.23,22.24,14500.0,20.5315,20.5499,20.5315,20.5407,14500.0
2018-05-29 14:20:00,22.24,22.26,22.24,22.26,18961.0,20.5407,20.5592,20.5407,20.5592,18961.0
2018-05-29 14:25:00,22.26,22.27,22.26,22.27,68779.0,20.5592,20.5684,20.5592,20.5684,68779.0
2018-05-29 14:30:00,22.27,22.27,22.25,22.25,43514.0,20.5684,20.5684,20.5499,20.5499,43514.0
2018-05-29 14:35:00,22.24,22.26,22.24,22.26,94851.0,20.5407,20.5592,20.5407,20.5592,94851.0
2018-05-29 14:40:00,22.26,22.26,22.23,22.23,55634.0,20.5592,20.5592,20.5315,20.5315,55634.0
2018-05-29 14:45:00,22.24,22.25,22.22,22.22,16175.0,20.5407,20.5499,20.5222,20.5222,16175.0
2018-05-29 14:50:00,22.22,22.24,22.21,22.22,41893.0,20.5222,20.5407,20.513,20.5222,41893.0
2018-05-29 14:55:00,22.22,22.22,22.2,22.21,15472.0,20.5222,20.5222,20.5037,20.513,15472.0
2018-05-29 15:00:00,22.21,22.21,22.19,22.19,48257.0,20.513,20.513,20.4945,20.4945,48257.0
2018-05-29 15:05:00,22.19,22.19,22.18,22.19,20618.0,20.4945,20.4945,20.4853,20.4945,20618.0
2018-05-29 15:10:00,22.19,22.22,22.19,22.21,91215.0,20.4945,20.5222,20.4945,20.513,91215.0
2018-05-29 15:15:00,22.2,22.2,22.18,22.19,47400.0,20.5037,20.5037,20.4853,20.4945,47400.0
2018-05-29 15:20:00,22.2,22.2,22.18,22.18,18800.0,20.5037,20.5037,20.4853,20.4853,18800.0
2018-05-29 15:25:00,22.19,22.2,22.17,22.18,36699.0,20.4945,20.5037,20.476,20.4853,36699.0
2018-05-29 15:30:00,22.18,22.21,22.18,22.2,18174.0,20.4853,20.513,20.4853,20.5037,18174.0
2018-05-29 15:35:00,22.21,22.22,22.19,22.2,54757.0,20.513,20.5222,20.4945,20.5037,54757.0
2018-05-29 15:40:00,22.2,22.2,22.17,22.18,64519.0,20.5037,20.5037,20.476,20.4853,64519.0
2018-05-29 15:45:00,22.17,22.19,22.17,22.19,171162.0,20.476,20.4945,20.476,20.4945,171162.0
2018-05-29 15:50:00,22.18,22.19,22.17,22.18,49766.0,20.4853,20.4945,20.476,20.4853,49766.0
2018-05-29 15:55:00,22.18,22.18,22.16,22.16,368434.0,20.4853,20.4853,20.4668,20.4668,368434.0
2018-05-30 09:30:00,22.27,22.27,22.23,22.25,128289.0,20.5684,20.5684,20.5315,20.5499,128289.0
2018-05-30 09:35:00,22.25,22.32,22.25,22.32,78858.0,20.5499,20.6146,20.5499,20.6146,78858.0
2018-05-30 09:40:00,22.32,22.34,22.32,22.33,65983.0,20.6146,20.6331,20.6146,20.6238,65983.0
2018-05-30 09:45:00,22.33,22.36,22.32,22.32,22326.0,20.6238,20.6515,20.6146,20.6146,22326.0
2018-05-30 09:50:00,22.32,22.33,22.31,22.32,49376.0,20.6146,20.6238,20.6053,20.6146,49376.0
2018-05-30 09:55:00,22.32,22.32,22.3,22.3,21113.0,20.6146,20.6146,20.5961,20.5961,21113.0
2018-05-30 10:00:00,22.31,22.34,22.31,22.34,39057.0,20.6053,20.6331,20.6053,20.6331,39057.0
2018-05-30 10:05:00,22.34,22.34,22.32,22.32,4250.0,20.6331,20.6331,20.6146,20.6146,4250.0
2018-05-30 10:10:00,22.32,22.33,22.32,22.32,9200.0,20.6146,20.6238,20.6146,20.6146,9200.0
2018-05-30 10:15:00,22.33,22.33,22.31,22.31,61700.0,20.6238,20.6238,20.6053,20.6053,61700.0
2018-05-30 10:20:00,22.31,22.32,22.31,22.32,17126.0,20.6053,20.6146,20.6053,20.6146,17126.0
2018-05-30 10:25:00,22.33,22.34,22.33,22.33,29170.0,20.6238,20.6331,20.6238,20.6238,29170.0
2018-05-30 10:30:00,22.32,22.33,22.32,22.33,23981.0,20.6146,20.6238,20.6146,20.6238,23981.0
2018-05-30 10:35:00,22.33,22.33,22.32,22.32,24031.0,20.6238,20.6238,20.6146,20.6146,24031.0
2018-05-30 10:40:00,22.32,22.34,22.31,22.34,46968.0,20.6146,20.6331,20.6053,20.6331,46968.0
2018-05-30 10:45:00,22.34,22.35,22.34,22.34,35813.0,20.6331,20.6423,20.6331,20.6331,35813.0
2018-05-30 10:50:00,22.33,22.33,22.31,22.32,15950.0,20.6238,20.6238,20.6053,20.6146,15950.0
2018-05-30 10:55:00,22.32,22.33,22.31,22.33,49827.0,20.6146,20.6238,20.6053,20.6238,49827.0
2018-05-30 11:00:00,22.33,22.34,22.32,22.34,54046.0,20.6238,20.6331,20.6146,20.6331,54046.0
2018-05-30 11:05:00,22.34,22.36,22.34,22.36,26915.0,20.6331,20.6515,20.6331,20.6515,26915.0
2018-05-30 11:10:00,22.36,22.36,22.35,22.36,18500.0,20.6515,20.6515,20.6423,20.6515,18500.0
2018-05-30 11:15:00,22.36,22.36,22.34,22.35,18600.0,20.6515,20.6515,20.6331,20.6423,18600.0
2018-05-30 11:20:00,22.35,22.35,22.34,22.34,8000.0,20.6423,20.6423,20.6331,20.6331,8000.0
2018-05-30 11:25:00,22.34,22.34,22.34,22.34,20059.0,20.6331,20.6331,20.6331,20.6331,20059.0
2018-05-30 11:30:00,22.35,22.35,22.33,22.33,38492.0,20.6423,20.6423,20.6238,20.6238,38492.0
2018-05-30 11:35:00,22.34,22.38,22.34,22.37,19729.0,20.6331,20.67,20.6331,20.6608,19729.0
2018-05-30 11:40:00,22.36,22.38,22.36,22.38,45782.0,20.6515,20.67,20.6515,20.67,45782.0
2018-05-30 11:45:00,22.38,22.41,22.38,22.4,98454.0,20.67,20.6977,20.67,20.6885,98454.0
2018-05-30 11:50:00,22.41,22.42,22.41,22.42,54219.0,20.6977,20.7069,20.6977,20.7069,54219.0
2018-05-30 11:55:00,22.42,22.45,22.41,22.45,84502.0,20.7069,20.7346,20.6977,20.7346,84502.0
2018-05-30 12:00:00,22.45,22.49,22.45,22.46,108410.0,20.7346,20.7716,20.7346,20.7439,108410.0
2018-05-30 12:05:00,22.47,22.47,22.43,22.44,102026.0,20.7531,20.7531,20.7162,20.7254,102026.0
2018-05-30 12:10:00,22.43,22.44,22.42,22.43,30750.0,20.7162,20.7254,20.7069,20.7162,30750.0
2018-05-30 12:15:00,22.44,22.44,22.4,22.4,22850.0,20.7254,20.7254,20.6885,20.6885,22850.0
2018-05-30 12:20:00,22.4,22.4,22.37,22.37,46507.0,20.6885,20.6885,20.6608,20.6608,46507.0
2018-05-30 12:25:00,22.37,22.38,22.36,22.38,27001.0,20.6608,20.67,20.6515,20.67,27001.0
2018-05-30 12:30:00,22.38,22.38,22.34,22.34,62440.0,20.67,20.67,20.6331,20.6331,62440.0
2018-05-30 12:35:00,22.34,22.35,22.33,22.35,106409.0,20.6331,20.6423,20.6238,20.6423,106409.0
2018-05-30 12:40:00,22.35,22.38,22.35,22.38,45564.0,20.6423,20.67,20.6423,20.67,45564.0
2018-05-30 12:45:00,22.38,22.38,22.37,22.37,10100.0,20.67,20.67,20.6608,20.6608,10100.0
2018-05-30 12:50:00,22.37,22.38,22.37,22.38,7500.0,20.6608,20.67,20.6608,20.67,7500.0
2018-05-30 12:55:00,22.38,22.38,22.37,22.38,64059.0,20.67,20.67,20.6608,20.67,64059.0
2018-05-30 13:00:00,22.39,22.4,22.38,22.38,27448.0,20.6792,20.6885,20.67,20.67,27448.0
2018-05-30 13:05:00,22.38,22.4,22.38,22.4,26500.0,20.67,20.6885,20.67,20.6885,26500.0
2018-05-30 13:10:00,22.4,22.41,22.39,22.4,31875.0,20.6885,20.6977,20.6792,20.6885,31875.0
2018-05-30 13:15:00,22.41,22.42,22.41,22.42,25850.0,20.6977,20.7069,20.6977,20.7069,25850.0
2018-05-30 13:20:00,22.42,22.43,22.42,22.42,20017.0,20.7069,20.7162,20.7069,20.7069,20017.0
2018-05-30 13:25:00,22.42,22.44,22.41,22.44,26944.0,20.7069,20.7254,20.6977,20.7254,26944.0
2018-05-30 13:30:00,22.43,22.43,22.42,22.43,31158.0,20.7162,20.7162,20.7069,20.7162,31158.0
2018-05-30 13:35:00,22.43,22.45,22.43,22.45,35496.0,20.7162,20.7346,20.7162,20.7346,35496.0
2018-05-30 13:40:00,22.45,22.45,22.44,22.44,14866.0,20.7346,20.7346,20.7254,20.7254,14866.0
2018-05-30 13:45:00,22.44,22.44,22.42,22.43,42600.0,20.7254,20.7254,20.7069,20.7162,42600.0
2018-05-30 13:50:00,22.43,22.44,22.41,22.41,71642.0,20.7162,20.7254,20.6977,20.6977,71642.0
2018-05-30 13:55:00,22.42,22.42,22.42,22.42,18100.0,20.7069,20.7069,20.7069,20.7069,18100.0
2018-05-30 14:00:00,22.42,22.44,22.42,22.43,18024.0,20.7069,20.7254,20.7069,20.7162,18024.0
2018-05-30 14:05:00,22.43,22.43,22.42,22.42,20220.0,20.7162,20.7162,20.7069,20.7069,20220.0
2018-05-30 14:10:00,22.42,22.43,22.42,22.43,19642.0,20.7069,20.7162,20.7069,20.7162,19642.0
2018-05-30 14:15:00,22.43,22.43,22.4,22.41,29026.0,20.7162,20.7162,20.6885,20.6977,29026.0
2018-05-30 14:20:00,22.41,22.42,22.41,22.42,38611.0,20.6977,20.7069,20.6977,20.7069,38611.0
2018-05-30 14:25:00,22.41,22.41,22.41,22.41,16471.0,20.6977,20.6977,20.6977,20.6977,16471.0
2018-05-30 14:30:00,22.41,22.42,22.4,22.42,30941.0,20.6977,20.7069,20.6885,20.7069,30941.0
2018-05-30 14:35:00,22.42,22.42,22.41,22.41,17187.0,20.7069,20.7069,20.6977,20.6977,17187.0
2018-05-30 14:40:00,22.41,22.42,22.41,22.42,29309.0,20.6977,20.7069,20.6977,20.7069,29309.0
2018-05-30 14:45:00,22.42,22.42,22.41,22.42,88378.0,20.7069,20.7069,20.6977,20.7069,88378.0
2018-05-30 14:50:00,22.42,22.43,22.42,22.43,36290.0,20.7069,20.7162,20.7069,20.7162,36290.0
2018-05-30 14:55:00,22.43,22.43,22.42,22.43,48163.0,20.7162,20.7162,20.7069,20.7162,48163.0
2018-05-30 15:00:00,22.43,22.44,22.43,22.44,41324.0,20.7162,20.7254,20.7162,20.7254,41324.0
2018-05-30 15:05:00,22.45,22.45,22.44,22.44,24971.0,20.7346,20.7346,20.7254,20.7254,24971.0
2018-05-30 15:10:00,22.45,22.45,22.43,22.43,42923.0,20.7346,20.7346,20.7162,20.7162,42923.0
2018-05-30 15:15:00,22.43,22.44,22.43,22.43,70206.0,20.7162,20.7254,20.7162,20.7162,70206.0
2018-05-30 15:20:00,22.43,22.44,22.43,22.43,28038.0,20.7162,20.7254,20.7162,20.7162,28038.0
2018-05-30 15:25:00,22.44,22.45,22.44,22.44,130429.0,20.7254,20.7346,20.7254,20.7254,130429.0
2018-05-30 15:30:00,22.43,22.44,22.43,22.44,25196.0,20.7162,20.7254,20.7162,20.7254,25196.0
2018-05-30 15:35:00,22.44,22.44,22.43,22.43,40552.0,20.7254,20.7254,20.7162,20.7162,40552.0
2018-05-30 15:40:00,22.43,22.43,22.42,22.42,152739.0,20.7162,20.7162,20.7069,20.7069,152739.0
2018-05-30 15:45:00,22.42,22.42,22.42,22.42,69517.0,20.7069,20.7069,20.7069,20.7069,69517.0
2018-05-30 15:50:00,22.43,22.43,22.42,22.42,78143.0,20.7162,20.7162,20.7069,20.7069,78143.0
2018-05-30 15:55:00,22.42,22.47,22.4,22.45,640486.0,20.7069,20.7531,20.6885,20.7346,640486.0
2018-05-31 09:30:00,22.37,22.44,22.35,22.43,175826.0,20.6608,20.7254,20.6423,20.7162,175826.0
2018-05-31 09:35:00,22.43,22.45,22.41,22.41,125036.0,20.7162,20.7346,20.6977,20.6977,125036.0
2018-05-31 09:40:00,22.41,22.42,22.36,22.36,69473.0,20.6977,20.7069,20.6515,20.6515,69473.0
2018-05-31 09:45:00,22.36,22.4,22.36,22.38,132771.0,20.6515,20.6885,20.6515,20.67,132771.0
2018-05-31 09:50:00,22.37,22.41,22.37,22.39,50374.0,20.6608,20.6977,20.6608,20.6792,50374.0
2018-05-31 09:55:00,22.39,22.4,22.37,22.4,26956.0,20.6792,20.6885,20.6608,20.6885,26956.0
2018-05-31 10:00:00,22.4,22.44,22.4,22.43,62347.0,20.6885,20.7254,20.6885,20.7162,62347.0
2018-05-31 10:05:00,22.42,22.42,22.39,22.39,42293.0,20.7069,20.7069,20.6792,20.6792,42293.0
2018-05-31 10:10:00,22.39,22.4,22.38,22.39,71684.0,20.6792,20.6885,20.67,20.6792,71684.0
2018-05-31 10:15:00,22.4,22.42,22.4,22.42,27714.0,20.6885,20.7069,20.6885,20.7069,27714.0
2018-05-31 10:20:00,22.41,22.41,22.4,22.4,11056.0,20.6977,20.6977,20.6885,20.6885,11056.0
2018-05-31 10:25:00,22.4,22.42,22.4,22.42,31541.0,20.6885,20.7069,20.6885,20.7069,31541.0
2018-05-31 10:30:00,22.42,22.43,22.41,22.41,37146.0,20.7069,20.7162,20.6977,20.6977,37146.0
2018-05-31 10:35:00,22.41,22.42,22.4,22.41,29794.0,20.6977,20.7069,20.6885,20.6977,29794.0
2018-05-31 10:40:00,22.41,22.41,22.4,22.4,62445.0,20.6977,20.6977,20.6885,20.6885,62445.0
2018-05-31 10:45:00,22.41,22.41,22.38,22.38,42102.0,20.6977,20.6977,20.67,20.67,42102.0
2018-05-31 10:50:00,22.37,22.38,22.36,22.37,25894.0,20.6608,20.67,20.6515,20.6608,25894.0
2018-05-31 10:55:00,22.38,22.39,22.34,22.34,64584.0,20.67,20.6792,20.6331,20.6331,64584.0
2018-05-31 11:00:00,22.34,22.35,22.34,22.35,21536.0,20.6331,20.6423,20.6331,20.6423,21536.0
2018-05-31 11:05:00,22.36,22.36,22.34,22.34,7800.0,20.6515,20.6515,20.6331,20.6331,7800.0
2018-05-31 11:10:00,22.35,22.35,22.34,22.34,17000.0,20.6423,20.6423,20.6331,20.6331,17000.0
2018-05-31 11:15:00,22.33,22.33,22.3,22.3,46824.0,20.6238,20.6238,20.5961,20.5961,46824.0
2018-05-31 11:20:00,22.29,22.29,22.27,22.28,54787.0,20.5869,20.5869,20.5684,20.5776,54787.0
2018-05-31 11:25:00,22.29,22.31,22.28,22.31,18442.0,20.5869,20.6053,20.5776,20.6053,18442.0
2018-05-31 11:30:00,22.3,22.33,22.3,22.33,19077.0,20.5961,20.6238,20.5961,20.6238,19077.0
2018-05-31 11:35:00,22.34,22.35,22.33,22.35,18266.0,20.6331,20.6423,20.6238,20.6423,18266.0
2018-05-31 11:40:00,22.35,22.37,22.34,22.37,89233.0,20.6423,20.6608,20.6331,20.6608,89233.0
2018-05-31 11:45:00,22.37,22.38,22.35,22.37,42628.0,20.6608,20.67,20.6423,20.6608,42628.0
2018-05-31 11:50:00,22.37,22.37,22.36,22.36,3999.0,20.6608,20.6608,20.6515,20.6515,3999.0
2018-05-31 11:55:00,22.36,22.37,22.35,22.35,14200.0,20.6515,20.6608,20.6423,20.6423,14200.0
2018-05-31 12:00:00,22.35,22.38,22.35,22.38,42918.0,20.6423,20.67,20.6423,20.67,42918.0
2018-05-31 12:05:00,22.38,22.4,22.38,22.39,29055.0,20.67,20.6885,20.67,20.6792,29055.0
2018-05-31 12:10:00,22.4,22.4,22.39,22.39,17700.0,20.6885,20.6885,20.6792,20.6792,17700.0
2018-05-31 12:15:00,22.39,22.39,22.35,22.35,38104.0,20.6792,20.6792,20.6423,20.6423,38104.0
2018-05-31 12:20:00,22.35,22.35,22.34,22.34,46404.0,20.6423,20.6423,20.6331,20.6331,46404.0
2018-05-31 12:25:00,22.33,22.33,22.33,22.33,6400.0,20.6238,20.6238,20.6238,20.6238,6400.0
2018-05-31 12:30:00,22.34,22.34,22.32,22.33,15600.0,20.6331,20.6331,20.6146,20.6238,15600.0
2018-05-31 12:35:00,22.33,22.34,22.33,22.33,10800.0,20.6238,20.6331,20.6238,20.6238,10800.0
2018-05-31 12:40:00,22.34,22.36,22.34,22.36,11200.0,20.6331,20.6515,20.6331,20.6515,11200.0
2018-05-31 12:45:00,22.36,22.36,22.36,22.36,7800.0,20.6515,20.6515,20.6515,20.6515,7800.0
2018-05-31 12:50:00,22.36,22.36,22.36,22.36,300.0,20.6515,20.6515,20.6515,20.6515,300.0
2018-05-31 12:55:00,22.36,22.38,22.36,22.38,13041.0,20.6515,20.67,20.6515,20.67,13041.0
2018-05-31 13:00:00,22.38,22.38,22.36,22.37,13886.0,20.67,20.67,20.6515,20.6608,13886.0
2018-05-31 13:05:00,22.37,22.37,22.36,22.36,18600.0,20.6608,20.6608,20.6515,20.6515,18600.0
2018-05-31 13:10:00,22.36,22.36,22.34,22.35,18677.0,20.6515,20.6515,20.6331,20.6423,18677.0
2018-05-31 13:15:00,22.35,22.35,22.33,22.33,14488.0,20.6423,20.6423,20.6238,20.6238,14488.0
2018-05-31 13:20:00,22.33,22.34,22.32,22.33,17606.0,20.6238,20.6331,20.6146,20.6238,17606.0
2018-05-31 13:25:00,22.32,22.33,22.3,22.32,120013.0,20.6146,20.6238,20.5961,20.6146,120013.0
2018-05-31 13:30:00,22.33,22.33,22.33,22.33,51400.0,20.6238,20.6238,20.6238,20.6238,51400.0
2018-05-31 13:35:00,22.33,22.34,22.33,22.33,7112.0,20.6238,20.6331,20.6238,20.6238,7112.0
2018-05-31 13:40:00,22.34,22.34,22.33,22.34,11800.0,20.6331,20.6331,20.6238,20.6331,11800.0
2018-05-31 13:45:00,22.34,22.34,22.33,22.33,4300.0,20.6331,20.6331,20.6238,20.6238,4300.0
2018-05-31 13:50:00,22.33,22.33,22.33,22.33,5400.0,20.6238,20.6238,20.6238,20.6238,5400.0
2018-05-31 13:55:00,22.32,22.33,22.31,22.31,42027.0,20.6146,20.6238,20.6053,20.6053,42027.0
2018-05-31 14:00:00,22.3,22.3,22.29,22.29,42033.0,20.5961,20.5961,20.5869,20.5869,42033.0
2018-05-31 14:05:00,22.29,22.3,22.29,22.3,3000.0,20.5869,20.5961,20.5869,20.5961,3000.0
2018-05-31 14:10:00,22.3,22.31,22.29,22.31,12912.0,20.5961,20.6053,20.5869,20.6053,12912.0
2018-05-31 14:15:00,22.31,22.32,22.3,22.32,29945.0,20.6053,20.6146,20.5961,20.6146,29945.0
2018-05-31 14:20:00,22.32,22.33,22.32,22.33,20611.0,20.6146,20.6238,20.6146,20.6238,20611.0
2018-05-31 14:25:00,22.33,22.34,22.33,22.33,12800.0,20.6238,20.6331,20.6238,20.6238,12800.0
2018-05-31 14:30:00,22.33,22.33,22.32,22.33,13833.0,20.6238,20.6238,20.6146,20.6238,13833.0
2018-05-31 14:35:00,22.32,22.34,22.32,22.34,30208.0,20.6146,20.6331,20.6146,20.6331,30208.0
2018-05-31 14:40:00,22.34,22.35,22.34,22.34,9300.0,20.6331,20.6423,20.6331,20.6331,9300.0
2018-05-31 14:45:00,22.33,22.34,22.33,22.34,15706.0,20.6238,20.6331,20.6238,20.6331,15706.0
2018-05-31 14:50:00,22.34,22.36,22.34,22.36,28161.0,20.6331,20.6515,20.6331,20.6515,28161.0
2018-05-31 14:55:00,22.36,22.36,22.35,22.36,26397.0,20.6515,20.6515,20.6423,20.6515,26397.0
2018-05-31 15:00:00,22.36,22.37,22.35,22.35,55942.0,20.6515,20.6608,20.6423,20.6423,55942.0
2018-05-31 15:05:00,22.35,22.37,22.35,22.35,37263.0,20.6423,20.6608,20.6423,20.6423,37263.0
2018-05-31 15:10:00,22.35,22.35,22.34,22.35,11791.0,20.6423,20.6423,20.6331,20.6423,11791.0
2018-05-31 15:15:00,22.35,22.36,22.35,22.36,15400.0,20.6423,20.6515,20.6423,20.6515,15400.0
2018-05-31 15:20:00,22.36,22.37,22.36,22.37,19508.0,20.6515,20.6608,20.6515,20.6608,19508.0
2018-05-31 15:25:00,22.36,22.37,22.35,22.35,26466.0,20.6515,20.6608,20.6423,20.6423,26466.0
2018-05-31 15:30:00,22.36,22.39,22.36,22.38,35478.0,20.6515,20.6792,20.6515,20.67,35478.0
2018-05-31 15:35:00,22.37,22.37,22.35,22.35,33909.0,20.6608,20.6608,20.6423,20.6423,33909.0
2018-05-31 15:40:00,22.35,22.35,22.33,22.34,39128.0,20.6423,20.6423,20.6238,20.6331,39128.0
2018-05-31 15:45:00,22.34,22.34,22.32,22.32,33245.0,20.6331,20.6331,20.6146,20.6146,33245.0
2018-05-31 15:50:00,22.32,22.33,22.31,22.33,76286.0,20.6146,20.6238,20.6053,20.6238,76286.0
2018-05-31 15:55:00,22.33,22.34,22.33,22.33,322154.0,20.6238,20.6331,20.6238,20.6238,322154.0
2018-06-01 09:30:00,22.32,22.32,22.15,22.18,272381.0,20.6146,20.6146,20.4576,20.4853,272381.0
2018-06-01 09:35:00,22.19,22.23,22.19,22.21,185280.0,20.4945,20.5315,20.4945,20.513,185280.0
2018-06-01 09:40:00,22.21,22.25,22.21,22.24,159493.0,20.513,20.5499,20.513,20.5407,159493.0
2018-06-01 09:45:00,22.24,22.28,22.24,22.27,175128.0,20.5407,20.5776,20.5407,20.5684,175128.0
2018-06-01 09:50:00,22.28,22.33,22.28,22.33,176284.0,20.5776,20.6238,20.5776,20.6238,176284.0
2018-06-01 09:55:00,22.34,22.35,22.3,22.32,251445.0,20.6331,20.6423,20.5961,20.6146,251445.0
2018-06-01 10:00:00,22.32,22.36,22.32,22.36,97004.0,20.6146,20.6515,20.6146,20.6515,97004.0
2018-06-01 10:05:00,22.36,22.39,22.36,22.37,255705.0,20.6515,20.6792,20.6515,20.6608,255705.0
2018-06-01 10:10:00,22.37,22.37,22.33,22.34,102180.0,20.6608,20.6608,20.6238,20.6331,102180.0
2018-06-01 10:15:00,22.34,22.34,22.3,22.3,78098.0,20.6331,20.6331,20.5961,20.5961,78098.0
2018-06-01 10:20:00,22.31,22.31,22.28,22.3,20712.0,20.6053,20.6053,20.5776,20.5961,20712.0
2018-06-01 10:25:00,22.3,22.32,22.3,22.3,114152.0,20.5961,20.6146,20.5961,20.5961,114152.0
2018-06-01 10:30:00,22.3,22.3,22.28,22.29,84876.0,20.5961,20.5961,20.5776,20.5869,84876.0
2018-06-01 10:35:00,22.3,22.31,22.3,22.31,17939.0,20.5961,20.6053,20.5961,20.6053,17939.0
2018-06-01 10:40:00,22.3,22.33,22.3,22.31,100120.0,20.5961,20.6238,20.5961,20.6053,100120.0
2018-06-01 10:45:00,22.31,22.33,22.31,22.32,5100.0,20.6053,20.6238,20.6053,20.6146,5100.0
2018-06-01 10:50:00,22.33,22.39,22.33,22.39,27372.0,20.6238,20.6792,20.6238,20.6792,27372.0
2018-06-01 10:55:00,22.38,22.39,22.38,22.39,46528.0,20.67,20.6792,20.67,20.6792,46528.0
2018-06-01 11:00:00,22.4,22.4,22.36,22.36,46000.0,20.6885,20.6885,20.6515,20.6515,46000.0
2018-06-01 11:05:00,22.36,22.38,22.36,22.38,48704.0,20.6515,20.67,20.6515,20.67,48704.0
2018-06-01 11:10:00,22.38,22.4,22.38,22.4,149318.0,20.67,20.6885,20.67,20.6885,149318.0
2018-06-01 11:15:00,22.41,22.42,22.41,22.41,41835.0,20.6977,20.7069,20.6977,20.6977,41835.0
2018-06-01 11:20:00,22.41,22.41,22.4,22.4,33548.0,20.6977,20.6977,20.6885,20.6885,33548.0
2018-06-01 11:25:00,22.4,22.4,22.39,22.39,22182.0,20.6885,20.6885,20.6792,20.6792,22182.0
2018-06-01 11:30:00,22.4,22.42,22.4,22.42,48228.0,20.6885,20.7069,20.6885,20.7069,48228.0
2018-06-01 11:35:00,22.41,22.42,22.38,22.4,40738.0,20.6977,20.7069,20.67,20.6885,40738.0
2018-06-01 11:40:00,22.4,22.4,22.38,22.38,45600.0,20.6885,20.6885,20.67,20.67,45600.0
2018-06-01 11:45:00,22.37,22.39,22.37,22.38,46740.0,20.6608,20.6792,20.6608,20.67,46740.0
2018-06-01 11:50:00,22.39,22.39,22.38,22.38,11553.0,20.6792,20.6792,20.67,20.67,11553.0
2018-06-01 11:55:00,22.37,22.37,22.35,22.36,26140.0,20.6608,20.6608,20.6423,20.6515,26140.0
2018-06-01 12:00:00,22.37,22.38,22.37,22.38,3700.0,20.6608,20.67,20.6608,20.67,3700.0
2018-06-01 12:05:00,22.38,22.39,22.38,22.39,18337.0,20.67,20.6792,20.67,20.6792,18337.0
2018-06-01 12:10:00,22.4,22.42,22.4,22.41,79702.0,20.6885,20.7069,20.6885,20.6977,79702.0
2018-06-01 12:15:00,22.41,22.41,22.41,22.41,28900.0,20.6977,20.6977,20.6977,20.6977,28900.0
2018-06-01 12:20:00,22.41,22.41,22.39,22.4,25760.0,20.6977,20.6977,20.6792,20.6885,25760.0
2018-06-01 12:25:00,22.39,22.41,22.39,22.41,12000.0,20.6792,20.6977,20.6792,20.6977,12000.0
2018-06-01 12:30:00,22.4,22.41,22.39,22.4,36587.0,20.6885,20.6977,20.6792,20.6885,36587.0
2018-06-01 12:35:00,22.39,22.39,22.37,22.37,56837.0,20.6792,20.6792,20.6608,20.6608,56837.0
2018-06-01 12:40:00,22.37,22.38,22.36,22.37,25822.0,20.6608,20.67,20.6515,20.6608,25822.0
2018-06-01 12:45:00,22.37,22.37,22.36,22.36,12072.0,20.6608,20.6608,20.6515,20.6515,12072.0
2018-06-01 12:50:00,22.36,22.36,22.35,22.35,30601.0,20.6515,20.6515,20.6423,20.6423,30601.0
2018-06-01 12:55:00,22.34,22.37,22.34,22.37,24992.0,20.6331,20.6608,20.6331,20.6608,24992.0
2018-06-01 13:00:00,22.38,22.38,22.38,22.38,6948.0,20.67,20.67,20.67,20.67,6948.0
2018-06-01 13:05:00,22.39,22.39,22.38,22.38,2230.0,20.6792,20.6792,20.67,20.67,2230.0
2018-06-01 13:10:00,22.38,22.39,22.38,22.39,8900.0,20.67,20.6792,20.67,20.6792,8900.0
2018-06-01 13:15:00,22.39,22.41,22.39,22.41,27957.0,20.6792,20.6977,20.6792,20.6977,27957.0
2018-06-01 13:20:00,22.4,22.4,22.38,22.38,28793.0,20.6885,20.6885,20.67,20.67,28793.0
2018-06-01 13:25:00,22.39,22.39,22.37,22.37,22966.0,20.6792,20.6792,20.6608,20.6608,22966.0
2018-06-01 13:30:00,22.37,22.37,22.37,22.37,15200.0,20.6608,20.6608,20.6608,20.6608,15200.0
2018-06-01 13:35:00,22.36,22.36,22.36,22.36,24800.0,20.6515,20.6515,20.6515,20.6515,24800.0
2018-06-01 13:40:00,22.36,22.36,22.35,22.35,9700.0,20.6515,20.6515,20.6423,20.6423,9700.0
2018-06-01 13:45:00,22.35,22.36,22.33,22.36,65663.0,20.6423,20.6515,20.6238,20.6515,65663.0
2018-06-01 13:50:00,22.35,22.36,22.35,22.36,28501.0,20.6423,20.6515,20.6423,20.6515,28501.0
2018-06-01 13:55:00,22.35,22.36,22.35,22.36,21739.0,20.6423,20.6515,20.6423,20.6515,21739.0
2018-06-01 14:00:00,22.36,22.36,22.35,22.35,34499.0,20.6515,20.6515,20.6423,20.6423,34499.0
2018-06-01 14:05:00,22.36,22.37,22.36,22.37,15800.0,20.6515,20.6608,20.6515,20.6608,15800.0
2018-06-01 14:10:00,22.38,22.38,22.38,22.38,18601.0,20.67,20.67,20.67,20.67,18601.0
2018-06-01 14:15:00,22.38,22.38,22.36,22.36,42086.0,20.67,20.67,20.6515,20.6515,42086.0
2018-06-01 14:20:00,22.35,22.35,22.35,22.35,29787.0,20.6423,20.6423,20.6423,20.6423,29787.0
2018-06-01 14:25:00,22.34,22.36,22.34,22.36,80108.0,20.6331,20.6515,20.6331,20.6515,80108.0
2018-06-01 14:30:00,22.35,22.35,22.34,22.34,84215.0,20.6423,20.6423,20.6331,20.6331,84215.0
2018-06-01 14:35:00,22.34,22.35,22.34,22.34,33544.0,20.6331,20.6423,20.6331,20.6331,33544.0
2018-06-01 14:40:00,22.34,22.34,22.33,22.33,45190.0,20.6331,20.6331,20.6238,20.6238,45190.0
2018-06-01 14:45:00,22.33,22.33,22.32,22.33,44272.0,20.6238,20.6238,20.6146,20.6238,44272.0
2018-06-01 14:50:00,22.32,22.33,22.32,22.32,66407.0,20.6146,20.6238,20.6146,20.6146,66407.0
2018-06-01 14:55:00,22.31,22.32,22.3,22.3,29862.0,20.6053,20.6146,20.5961,20.5961,29862.0
2018-06-01 15:00:00,22.3,22.3,22.29,22.29,36309.0,20.5961,20.5961,20.5869,20.5869,36309.0
2018-06-01 15:05:00,22.28,22.29,22.27,22.28,57849.0,20.5776,20.5869,20.5684,20.5776,57849.0
2018-06-01 15:10:00,22.28,22.28,22.25,22.26,102774.0,20.5776,20.5776,20.5499,20.5592,102774.0
2018-06-01 15:15:00,22.26,22.26,22.25,22.26,25704.0,20.5592,20.5592,20.5499,20.5592,25704.0
2018-06-01 15:20:00,22.27,22.27,22.26,22.27,14841.0,20.5684,20.5684,20.5592,20.5684,14841.0
2018-06-01 15:25:00,22.27,22.28,22.26,22.27,97514.0,20.5684,20.5776,20.5592,20.5684,97514.0
2018-06-01 15:30:00,22.27,22.28,22.27,22.28,14534.0,20.5684,20.5776,20.5684,20.5776,14534.0
2018-06-01 15:35:00,22.28,22.3,22.27,22.27,198951.0,20.5776,20.5961,20.5684,20.5684,198951.0
2018-06-01 15:40:00,22.27,22.29,22.27,22.28,56821.0,20.5684,20.5869,20.5684,20.5776,56821.0
2018-06-01 15:45:00,22.27,22.28,22.26,22.27,74008.0,20.5684,20.5776,20.5592,20.5684,74008.0
2018-06-01 15:50:00,22.27,22.28,22.26,22.26,78755.0,20.5684,20.5776,20.5592,20.5592,78755.0
2018-06-01 15:55:00,22.26,22.31,22.26,22.3,366734.0,20.5592,20.6053,20.5592,20.5961,366734.0
2018-06-04 09:30:00,22.44,22.45,22.42,22.42,172692.0,20.7254,20.7346,20.7069,20.7069,172692.0
2018-06-04 09:35:00,22.41,22.42,22.39,22.4,37853.0,20.6977,20.7069,20.6792,20.6885,37853.0
2018-06-04 09:40:00,22.4,22.41,22.39,22.41,78099.0,20.6885,20.6977,20.6792,20.6977,78099.0
2018-06-04 09:45:00,22.41,22.41,22.37,22.37,26699.0,20.6977,20.6977,20.6608,20.6608,26699.0
2018-06-04 09:50:00,22.36,22.39,22.36,22.38,23987.0,20.6515,20.6792,20.6515,20.67,23987.0
2018-06-04 09:55:00,22.38,22.39,22.38,22.38,16856.0,20.67,20.6792,20.67,20.67,16856.0
2018-06-04 10:00:00,22.39,22.4,22.37,22.37,21114.0,20.6792,20.6885,20.6608,20.6608,21114.0
2018-06-04 10:05:00,22.36,22.36,22.33,22.34,22092.0,20.6515,20.6515,20.6238,20.6331,22092.0
2018-06-04 10:10:00,22.35,22.35,22.32,22.33,22650.0,20.6423,20.6423,20.6146,20.6238,22650.0
2018-06-04 10:15:00,22.31,22.35,22.3,22.35,76371.0,20.6053,20.6423,20.5961,20.6423,76371.0
2018-06-04 10:20:00,22.35,22.35,22.33,22.33,16640.0,20.6423,20.6423,20.6238,20.6238,16640.0
2018-06-04 10:25:00,22.33,22.35,22.33,22.35,39413.0,20.6238,20.6423,20.6238,20.6423,39413.0
2018-06-04 10:30:00,22.35,22.35,22.33,22.35,28823.0,20.6423,20.6423,20.6238,20.6423,28823.0
2018-06-04 10:35:00,22.35,22.36,22.34,22.35,12800.0,20.6423,20.6515,20.6331,20.6423,12800.0
2018-06-04 10:40:00,22.35,22.36,22.33,22.33,8200.0,20.6423,20.6515,20.6238,20.6238,8200.0
2018-06-04 10:45:00,22.33,22.35,22.33,22.35,18499.0,20.6238,20.6423,20.6238,20.6423,18499.0
2018-06-04 10:50:00,22.35,22.36,22.34,22.34,91951.0,20.6423,20.6515,20.6331,20.6331,91951.0
2018-06-04 10:55:00,22.33,22.33,22.33,22.33,7691.0,20.6238,20.6238,20.6238,20.6238,7691.0
2018-06-04 11:00:00,22.33,22.33,22.32,22.33,5394.0,20.6238,20.6238,20.6146,20.6238,5394.0
2018-06-04 11:05:00,22.32,22.32,22.3,22.3,33885.0,20.6146,20.6146,20.5961,20.5961,33885.0
2018-06-04 11:10:00,22.3,22.33,22.3,22.31,8167.0,20.5961,20.6238,20.5961,20.6053,8167.0
2018-06-04 11:15:00,22.31,22.32,22.31,22.32,8542.0,20.6053,20.6146,20.6053,20.6146,8542.0
2018-06-04 11:20:00,22.32,22.33,22.32,22.33,11997.0,20.6146,20.6238,20.6146,20.6238,11997.0
2018-06-04 11:25:00,22.32,22.33,22.32,22.32,20600.0,20.6146,20.6238,20.6146,20.6146,20600.0
2018-06-04 11:30:00,22.31,22.32,22.31,22.31,28171.0,20.6053,20.6146,20.6053,20.6053,28171.0
2018-06-04 11:35:00,22.31,22.31,22.29,22.29,13699.0,20.6053,20.6053,20.5869,20.5869,13699.0
2018-06-04 11:40:00,22.29,22.31,22.29,22.31,9811.0,20.5869,20.6053,20.5869,20.6053,9811.0
2018-06-04 11:45:00,22.31,22.33,22.31,22.33,7000.0,20.6053,20.6238,20.6053,20.6238,7000.0
2018-06-04 11:50:00,22.33,22.35,22.33,22.34,25264.0,20.6238,20.6423,20.6238,20.6331,25264.0
2018-06-04 11:55:00,22.35,22.36,22.35,22.36,12472.0,20.6423,20.6515,20.6423,20.6515,12472.0
2018-06-04 12:00:00,22.35,22.35,22.33,22.33,6450.0,20.6423,20.6423,20.6238,20.6238,6450.0
2018-06-04 12:05:00,22.33,22.33,22.32,22.32,6499.0,20.6238,20.6238,20.6146,20.6146,6499.0
2018-06-04 12:10:00,22.32,22.34,22.32,22.33,3400.0,20.6146,20.6331,20.6146,20.6238,3400.0
2018-06-04 12:15:00,22.33,22.34,22.33,22.34,4744.0,20.6238,20.6331,20.6238,20.6331,4744.0
2018-06-04 12:20:00,22.33,22.33,22.32,22.32,8789.0,20.6238,20.6238,20.6146,20.6146,8789.0
2018-06-04 12:25:00,22.32,22.32,22.31,22.31,22283.0,20.6146,20.6146,20.6053,20.6053,22283.0
2018-06-04 12:30:00,22.31,22.32,22.3,22.31,6867.0,20.6053,20.6146,20.5961,20.6053,6867.0
2018-06-04 12:35:00,22.3,22.32,22.3,22.32,9400.0,20.5961,20.6146,20.5961,20.6146,9400.0
2018-06-04 12:40:00,22.33,22.34,22.33,22.34,36478.0,20.6238,20.6331,20.6238,20.6331,36478.0
2018-06-04 12:45:00,22.34,22.34,22.34,22.34,2590.0,20.6331,20.6331,20.6331,20.6331,2590.0
2018-06-04 12:50:00,22.34,22.34,22.34,22.34,200.0,20.6331,20.6331,20.6331,20.6331,200.0
2018-06-04 12:55:00,22.33,22.33,22.33,22.33,4700.0,20.6238,20.6238,20.6238,20.6238,4700.0
2018-06-04 13:00:00,22.33,22.33,22.32,22.33,7100.0,20.6238,20.6238,20.6146,20.6238,7100.0
2018-06-04 13:05:00,22.33,22.33,22.33,22.33,100.0,20.6238,20.6238,20.6238,20.6238,100.0
2018-06-04 13:10:00,22.32,22.33,22.32,22.33,3200.0,20.6146,20.6238,20.6146,20.6238,3200.0
2018-06-04 13:15:00,22.33,22.33,22.32,22.32,9420.0,20.6238,20.6238,20.6146,20.6146,9420.0
2018-06-04 13:20:00,22.33,22.33,22.33,22.33,200.0,20.6238,20.6238,20.6238,20.6238,200.0
2018-06-04 13:25:00,22.33,22.34,22.33,22.34,10844.0,20.6238,20.6331,20.6238,20.6331,10844.0
2018-06-04 13:30:00,22.34,22.34,22.33,22.33,4900.0,20.6331,20.6331,20.6238,20.6238,4900.0
2018-06-04 13:35:00,22.32,22.32,22.32,22.32,8935.0,20.6146,20.6146,20.6146,20.6146,8935.0
2018-06-04 13:40:00,22.32,22.32,22.32,22.32,7000.0,20.6146,20.6146,20.6146,20.6146,7000.0
2018-06-04 13:45:00,22.32,22.33,22.32,22.32,4450.0,20.6146,20.6238,20.6146,20.6146,4450.0
2018-06-04 13:50:00,22.32,22.32,22.31,22.31,31470.0,20.6146,20.6146,20.6053,20.6053,31470.0
2018-06-04 13:55:00,22.31,22.32,22.31,22.31,8469.0,20.6053,20.6146,20.6053,20.6053,8469.0
2018-06-04 14:00:00,22.31,22.31,22.31,22.31,1000.0,20.6053,20.6053,20.6053,20.6053,1000.0
2018-06-04 14:05:00,22.31,22.31,22.31,22.31,1200.0,20.6053,20.6053,20.6053,20.6053,1200.0
2018-06-04 14:10:00,22.3,22.3,22.29,22.3,9200.0,20.5961,20.5961,20.5869,20.5961,9200.0
2018-06-04 14:15:00,22.29,22.31,22.29,22.3,15988.0,20.5869,20.6053,20.5869,20.5961,15988.0
2018-06-04 14:20:00,22.3,22.3,22.28,22.28,15849.0,20.5961,20.5961,20.5776,20.5776,15849.0
2018-06-04 14:25:00,22.28,22.29,22.28,22.28,9100.0,20.5776,20.5869,20.5776,20.5776,9100.0
2018-06-04 14:30:00,22.28,22.28,22.27,22.27,1950.0,20.5776,20.5776,20.5684,20.5684,1950.0
2018-06-04 14:35:00,22.27,22.27,22.27,22.27,2093.0,20.5684,20.5684,20.5684,20.5684,2093.0
2018-06-04 14:40:00,22.27,22.29,22.27,22.28,9854.0,20.5684,20.5869,20.5684,20.5776,9854.0
2018-06-04 14:45:00,22.27,22.27,22.27,22.27,9200.0,20.5684,20.5684,20.5684,20.5684,9200.0
2018-06-04 14:50:00,22.28,22.29,22.28,22.28,8900.0,20.5776,20.5869,20.5776,20.5776,8900.0
2018-06-04 14:55:00,22.28,22.28,22.27,22.28,2100.0,20.5776,20.5776,20.5684,20.5776,2100.0
2018-06-04 15:00:00,22.27,22.28,22.27,22.27,11910.0,20.5684,20.5776,20.5684,20.5684,11910.0
2018-06-04 15:05:00,22.27,22.28,22.27,22.28,9200.0,20.5684,20.5776,20.5684,20.5776,9200.0
2018-06-04 15:10:00,22.28,22.29,22.28,22.29,7000.0,20.5776,20.5869,20.5776,20.5869,7000.0
2018-06-04 15:15:00,22.29,22.29,22.28,22.28,4294.0,20.5869,20.5869,20.5776,20.5776,4294.0
2018-06-04 15:20:00,22.29,22.3,22.29,22.29,6858.0,20.5869,20.5961,20.5869,20.5869,6858.0
2018-06-04 15:25:00,22.28,22.28,22.27,22.27,12600.0,20.5776,20.5776,20.5684,20.5684,12600.0
2018-06-04 15:30:00,22.27,22.28,22.26,22.27,13900.0,20.5684,20.5776,20.5592,20.5684,13900.0
2018-06-04 15:35:00,22.27,22.27,22.26,22.26,14519.0,20.5684,20.5684,20.5592,20.5592,14519.0
2018-06-04 15:40:00,22.26,22.27,22.25,22.26,38499.0,20.5592,20.5684,20.5499,20.5592,38499.0
2018-06-04 15:45:00,22.25,22.26,22.24,22.24,49531.0,20.5499,20.5592,20.5407,20.5407,49531.0
2018-06-04 15:50:00,22.25,22.25,22.25,22.25,15205.0,20.5499,20.5499,20.5499,20.5499,15205.0
2018-06-04 15:55:00,22.25,22.28,22.25,22.26,220314.0,20.5499,20.5776,20.5499,20.5592,220314.0
2018-06-05 09:30:00,22.32,22.32,22.26,22.29,111208.0,20.6146,20.6146,20.5592,20.5869,111208.0
2018-06-05 09:35:00,22.28,22.32,22.28,22.3,94137.0,20.5776,20.6146,20.5776,20.5961,94137.0
2018-06-05 09:40:00,22.31,22.34,22.31,22.34,60152.0,20.6053,20.6331,20.6053,20.6331,60152.0
2018-06-05 09:45:00,22.34,22.34,22.29,22.29,22709.0,20.6331,20.6331,20.5869,20.5869,22709.0
2018-06-05 09:50:00,22.3,22.34,22.3,22.32,17645.0,20.5961,20.6331,20.5961,20.6146,17645.0
2018-06-05 09:55:00,22.32,22.33,22.31,22.33,18292.0,20.6146,20.6238,20.6053,20.6238,18292.0
2018-06-05 10:00:00,22.32,22.32,22.28,22.28,10717.0,20.6146,20.6146,20.5776,20.5776,10717.0
2018-06-05 10:05:00,22.28,22.29,22.27,22.29,14821.0,20.5776,20.5869,20.5684,20.5869,14821.0
2018-06-05 10:10:00,22.29,22.3,22.29,22.3,6751.0,20.5869,20.5961,20.5869,20.5961,6751.0
2018-06-05 10:15:00,22.29,22.3,22.28,22.3,16800.0,20.5869,20.5961,20.5776,20.5961,16800.0
2018-06-05 10:20:00,22.3,22.31,22.29,22.31,26876.0,20.5961,20.6053,20.5869,20.6053,26876.0
2018-06-05 10:25:00,22.31,22.33,22.31,22.32,15266.0,20.6053,20.6238,20.6053,20.6146,15266.0
2018-06-05 10:30:00,22.32,22.34,22.32,22.34,29385.0,20.6146,20.6331,20.6146,20.6331,29385.0
2018-06-05 10:35:00,22.33,22.33,22.32,22.33,13475.0,20.6238,20.6238,20.6146,20.6238,13475.0
2018-06-05 10:40:00,22.33,22.33,22.33,22.33,2992.0,20.6238,20.6238,20.6238,20.6238,2992.0
2018-06-05 10:45:00,22.34,22.34,22.34,22.34,7969.0,20.6331,20.6331,20.6331,20.6331,7969.0
2018-06-05 10:50:00,22.34,22.35,22.34,22.35,23982.0,20.6331,20.6423,20.6331,20.6423,23982.0
2018-06-05 10:55:00,22.35,22.35,22.35,22.35,14335.0,20.6423,20.6423,20.6423,20.6423,14335.0
2018-06-05 11:00:00,22.35,22.35,22.34,22.34,10893.0,20.6423,20.6423,20.6331,20.6331,10893.0
2018-06-05 11:05:00,22.36,22.36,22.35,22.35,10149.0,20.6515,20.6515,20.6423,20.6423,10149.0
2018-06-05 11:10:00,22.35,22.37,22.35,22.37,35430.0,20.6423,20.6608,20.6423,20.6608,35430.0
2018-06-05 11:15:00,22.36,22.37,22.36,22.37,1290.0,20.6515,20.6608,20.6515,20.6608,1290.0
2018-06-05 11:20:00,22.38,22.4,22.38,22.38,23990.0,20.67,20.6885,20.67,20.67,23990.0
2018-06-05 11:25:00,22.37,22.37,22.36,22.36,22700.0,20.6608,20.6608,20.6515,20.6515,22700.0
2018-06-05 11:30:00,22.37,22.39,22.36,22.39,14911.0,20.6608,20.6792,20.6515,20.6792,14911.0
2018-06-05 11:35:00,22.39,22.4,22.39,22.39,29339.0,20.6792,20.6885,20.6792,20.6792,29339.0
2018-06-05 11:40:00,22.39,22.42,22.39,22.42,39147.0,20.6792,20.7069,20.6792,20.7069,39147.0
2018-06-05 11:45:00,22.42,22.42,22.41,22.41,6008.0,20.7069,20.7069,20.6977,20.6977,6008.0
2018-06-05 11:50:00,22.41,22.41,22.41,22.41,6960.0,20.6977,20.6977,20.6977,20.6977,6960.0
2018-06-05 11:55:00,22.41,22.42,22.41,22.42,7092.0,20.6977,20.7069,20.6977,20.7069,7092.0
2018-06-05 12:00:00,22.42,22.43,22.42,22.43,8785.0,20.7069,20.7162,20.7069,20.7162,8785.0
2018-06-05 12:05:00,22.44,22.44,22.42,22.42,31518.0,20.7254,20.7254,20.7069,20.7069,31518.0
2018-06-05 12:10:00,22.42,22.42,22.42,22.42,3100.0,20.7069,20.7069,20.7069,20.7069,3100.0
2018-06-05 12:15:00,22.41,22.41,22.41,22.41,800.0,20.6977,20.6977,20.6977,20.6977,800.0
2018-06-05 12:20:00,22.42,22.48,22.42,22.48,107917.0,20.7069,20.7624,20.7069,20.7624,107917.0
2018-06-05 12:25:00,22.48,22.5,22.47,22.5,140575.0,20.7624,20.7808,20.7531,20.7808,140575.0
2018-06-05 12:30:00,22.5,22.5,22.5,22.5,32559.0,20.7808,20.7808,20.7808,20.7808,32559.0
2018-06-05 12:35:00,22.5,22.5,22.46,22.46,127967.0,20.7808,20.7808,20.7439,20.7439,127967.0
2018-06-05 12:40:00,22.46,22.47,22.46,22.47,44534.0,20.7439,20.7531,20.7439,20.7531,44534.0
2018-06-05 12:45:00,22.47,22.47,22.45,22.45,32817.0,20.7531,20.7531,20.7346,20.7346,32817.0
2018-06-05 12:50:00,22.45,22.46,22.45,22.46,4250.0,20.7346,20.7439,20.7346,20.7439,4250.0
2018-06-05 12:55:00,22.46,22.47,22.46,22.47,14000.0,20.7439,20.7531,20.7439,20.7531,14000.0
2018-06-05 13:00:00,22.48,22.49,22.47,22.48,9500.0,20.7624,20.7716,20.7531,20.7624,9500.0
2018-06-05 13:05:00,22.48,22.5,22.48,22.5,8200.0,20.7624,20.7808,20.7624,20.7808,8200.0
2018-06-05 13:10:00,22.49,22.49,22.49,22.49,2359.0,20.7716,20.7716,20.7716,20.7716,2359.0
2018-06-05 13:15:00,22.5,22.5,22.47,22.48,38180.0,20.7808,20.7808,20.7531,20.7624,38180.0
2018-06-05 13:20:00,22.48,22.49,22.48,22.49,7100.0,20.7624,20.7716,20.7624,20.7716,7100.0
2018-06-05 13:25:00,22.49,22.49,22.48,22.49,4799.0,20.7716,20.7716,20.7624,20.7716,4799.0
2018-06-05 13:30:00,22.5,22.5,22.49,22.49,9745.0,20.7808,20.7808,20.7716,20.7716,9745.0
2018-06-05 13:35:00,22.5,22.5,22.49,22.5,10344.0,20.7808,20.7808,20.7716,20.7808,10344.0
2018-06-05 13:40:00,22.5,22.5,22.48,22.49,53018.0,20.7808,20.7808,20.7624,20.7716,53018.0
2018-06-05 13:45:00,22.49,22.49,22.47,22.48,39946.0,20.7716,20.7716,20.7531,20.7624,39946.0
2018-06-05 13:50:00,22.48,22.49,22.45,22.45,14980.0,20.7624,20.7716,20.7346,20.7346,14980.0
2018-06-05 13:55:00,22.45,22.49,22.45,22.49,23964.0,20.7346,20.7716,20.7346,20.7716,23964.0
2018-06-05 14:00:00,22.49,22.49,22.47,22.47,35480.0,20.7716,20.7716,20.7531,20.7531,35480.0
2018-06-05 14:05:00,22.48,22.48,22.45,22.45,21893.0,20.7624,20.7624,20.7346,20.7346,21893.0
2018-06-05 14:10:00,22.45,22.45,22.44,22.44,7400.0,20.7346,20.7346,20.7254,20.7254,7400.0
2018-06-05 14:15:00,22.45,22.45,22.43,22.43,37102.0,20.7346,20.7346,20.7162,20.7162,37102.0
2018-06-05 14:20:00,22.43,22.43,22.42,22.42,27300.0,20.7162,20.7162,20.7069,20.7069,27300.0
2018-06-05 14:25:00,22.42,22.43,22.42,22.43,24685.0,20.7069,20.7162,20.7069,20.7162,24685.0
2018-06-05 14:30:00,22.43,22.45,22.43,22.44,25310.0,20.7162,20.7346,20.7162,20.7254,25310.0
2018-06-05 14:35:00,22.44,22.44,22.43,22.43,23900.0,20.7254,20.7254,20.7162,20.7162,23900.0
2018-06-05 14:40:00,22.43,22.43,22.42,22.42,54449.0,20.7162,20.7162,20.7069,20.7069,54449.0
2018-06-05 14:45:00,22.42,22.42,22.41,22.42,60774.0,20.7069,20.7069,20.6977,20.7069,60774.0
2018-06-05 14:50:00,22.42,22.43,22.42,22.42,32200.0,20.7069,20.7162,20.7069,20.7069,32200.0
2018-06-05 14:55:00,22.43,22.43,22.43,22.43,21000.0,20.7162,20.7162,20.7162,20.7162,21000.0
2018-06-05 15:00:00,22.44,22.44,22.43,22.43,16625.0,20.7254,20.7254,20.7162,20.7162,16625.0
2018-06-05 15:05:00,22.43,22.44,22.43,22.44,15359.0,20.7162,20.7254,20.7162,20.7254,15359.0
2018-06-05 15:10:00,22.44,22.44,22.43,22.44,27668.0,20.7254,20.7254,20.7162,20.7254,27668.0
2018-06-05 15:15:00,22.43,22.43,22.41,22.42,121935.0,20.7162,20.7162,20.6977,20.7069,121935.0
2018-06-05 15:20:00,22.42,22.42,22.41,22.42,121674.0,20.7069,20.7069,20.6977,20.7069,121674.0
2018-06-05 15:25:00,22.42,22.42,22.42,22.42,47920.0,20.7069,20.7069,20.7069,20.7069,47920.0
2018-06-05 15:30:00,22.42,22.42,22.42,22.42,56100.0,20.7069,20.7069,20.7069,20.7069,56100.0
2018-06-05 15:35:00,22.42,22.42,22.41,22.42,45600.0,20.7069,20.7069,20.6977,20.7069,45600.0
2018-06-05 15:40:00,22.42,22.42,22.41,22.41,80913.0,20.7069,20.7069,20.6977,20.6977,80913.0
2018-06-05 15:45:00,22.41,22.41,22.4,22.41,97975.0,20.6977,20.6977,20.6885,20.6977,97975.0
2018-06-05 15:50:00,22.41,22.41,22.4,22.41,109584.0,20.6977,20.6977,20.6885,20.6977,109584.0
2018-06-05 15:55:00,22.41,22.44,22.39,22.43,477606.0,20.6977,20.7254,20.6792,20.7162,477606.0
2018-06-06 09:30:00,22.5,22.55,22.47,22.54,221361.0,20.7808,20.827,20.7531,20.8178,221361.0
2018-06-06 09:35:00,22.54,22.56,22.53,22.56,175655.0,20.8178,20.8362,20.8085,20.8362,175655.0
2018-06-06 09:40:00,22.56,22.57,22.51,22.51,106131.0,20.8362,20.8455,20.7901,20.7901,106131.0
2018-06-06 09:45:00,22.5,22.56,22.5,22.55,29855.0,20.7808,20.8362,20.7808,20.827,29855.0
2018-06-06 09:50:00,22.55,22.59,22.55,22.57,58407.0,20.827,20.864,20.827,20.8455,58407.0
2018-06-06 09:55:00,22.57,22.58,22.54,22.54,127935.0,20.8455,20.8547,20.8178,20.8178,127935.0
2018-06-06 10:00:00,22.54,22.55,22.51,22.53,55478.0,20.8178,20.827,20.7901,20.8085,55478.0
2018-06-06 10:05:00,22.52,22.55,22.52,22.55,44999.0,20.7993,20.827,20.7993,20.827,44999.0
2018-06-06 10:10:00,22.55,22.55,22.52,22.52,15640.0,20.827,20.827,20.7993,20.7993,15640.0
2018-06-06 10:15:00,22.53,22.54,22.52,22.52,18105.0,20.8085,20.8178,20.7993,20.7993,18105.0
2018-06-06 10:20:00,22.52,22.52,22.52,22.52,13782.0,20.7993,20.7993,20.7993,20.7993,13782.0
2018-06-06 10:25:00,22.51,22.53,22.5,22.53,34508.0,20.7901,20.8085,20.7808,20.8085,34508.0
2018-06-06 10:30:00,22.52,22.52,22.49,22.49,50205.0,20.7993,20.7993,20.7716,20.7716,50205.0
2018-06-06 10:35:00,22.49,22.49,22.48,22.49,26467.0,20.7716,20.7716,20.7624,20.7716,26467.0
2018-06-06 10:40:00,22.5,22.5,22.5,22.5,34776.0,20.7808,20.7808,20.7808,20.7808,34776.0
2018-06-06 10:45:00,22.49,22.49,22.47,22.47,18434.0,20.7716,20.7716,20.7531,20.7531,18434.0
2018-06-06 10:50:00,22.47,22.47,22.45,22.47,20900.0,20.7531,20.7531,20.7346,20.7531,20900.0
2018-06-06 10:55:00,22.47,22.48,22.47,22.48,26327.0,20.7531,20.7624,20.7531,20.7624,26327.0
2018-06-06 11:00:00,22.48,22.5,22.48,22.5,17300.0,20.7624,20.7808,20.7624,20.7808,17300.0
2018-06-06 11:05:00,22.5,22.5,22.5,22.5,17825.0,20.7808,20.7808,20.7808,20.7808,17825.0
2018-06-06 11:10:00,22.49,22.49,22.49,22.49,8695.0,20.7716,20.7716,20.7716,20.7716,8695.0
2018-06-06 11:15:00,22.49,22.49,22.48,22.48,6943.0,20.7716,20.7716,20.7624,20.7624,6943.0
2018-06-06 11:20:00,22.48,22.48,22.48,22.48,6000.0,20.7624,20.7624,20.7624,20.7624,6000.0
2018-06-06 11:25:00,22.49,22.49,22.47,22.48,9390.0,20.7716,20.7716,20.7531,20.7624,9390.0
2018-06-06 11:30:00,22.47,22.48,22.47,22.48,11050.0,20.7531,20.7624,20.7531,20.7624,11050.0
2018-06-06 11:35:00,22.48,22.5,22.48,22.5,7226.0,20.7624,20.7808,20.7624,20.7808,7226.0
2018-06-06 11:40:00,22.5,22.5,22.5,22.5,0.0,20.7808,20.7808,20.7808,20.7808,0.0
2018-06-06 11:45:00,22.5,22.51,22.5,22.51,13273.0,20.7808,20.7901,20.7808,20.7901,13273.0
2018-06-06 11:50:00,22.52,22.53,22.52,22.53,18230.0,20.7993,20.8085,20.7993,20.8085,18230.0
2018-06-06 11:55:00,22.52,22.52,22.52,22.52,3400.0,20.7993,20.7993,20.7993,20.7993,3400.0
2018-06-06 12:00:00,22.52,22.52,22.51,22.51,19100.0,20.7993,20.7993,20.7901,20.7901,19100.0
2018-06-06 12:05:00,22.5,22.5,22.49,22.49,51445.0,20.7808,20.7808,20.7716,20.7716,51445.0
2018-06-06 12:10:00,22.49,22.5,22.49,22.5,2037.0,20.7716,20.7808,20.7716,20.7808,2037.0
2018-06-06 12:15:00,22.49,22.5,22.49,22.49,51715.0,20.7716,20.7808,20.7716,20.7716,51715.0
2018-06-06 12:20:00,22.48,22.48,22.47,22.47,9168.0,20.7624,20.7624,20.7531,20.7531,9168.0
2018-06-06 12:25:00,22.47,22.48,22.47,22.47,33320.0,20.7531,20.7624,20.7531,20.7531,33320.0
2018-06-06 12:30:00,22.47,22.48,22.47,22.47,19300.0,20.7531,20.7624,20.7531,20.7531,19300.0
2018-06-06 12:35:00,22.47,22.48,22.47,22.48,6137.0,20.7531,20.7624,20.7531,20.7624,6137.0
2018-06-06 12:40:00,22.48,22.48,22.47,22.47,2075.0,20.7624,20.7624,20.7531,20.7531,2075.0
2018-06-06 12:45:00,22.48,22.48,22.47,22.47,9482.0,20.7624,20.7624,20.7531,20.7531,9482.0
2018-06-06 12:50:00,22.47,22.47,22.46,22.47,10487.0,20.7531,20.7531,20.7439,20.7531,10487.0
2018-06-06 12:55:00,22.47,22.47,22.42,22.43,52732.0,20.7531,20.7531,20.7069,20.7162,52732.0
2018-06-06 13:00:00,22.44,22.44,22.43,22.44,19061.0,20.7254,20.7254,20.7162,20.7254,19061.0
2018-06-06 13:05:00,22.44,22.44,22.44,22.44,14794.0,20.7254,20.7254,20.7254,20.7254,14794.0
2018-06-06 13:10:00,22.44,22.44,22.43,22.43,7724.0,20.7254,20.7254,20.7162,20.7162,7724.0
2018-06-06 13:15:00,22.43,22.43,22.42,22.42,29814.0,20.7162,20.7162,20.7069,20.7069,29814.0
2018-06-06 13:20:00,22.42,22.42,22.41,22.41,54893.0,20.7069,20.7069,20.6977,20.6977,54893.0
2018-06-06 13:25:00,22.41,22.41,22.41,22.41,6800.0,20.6977,20.6977,20.6977,20.6977,6800.0
2018-06-06 13:30:00,22.41,22.42,22.41,22.42,4960.0,20.6977,20.7069,20.6977,20.7069,4960.0
2018-06-06 13:35:00,22.42,22.42,22.41,22.41,742.0,20.7069,20.7069,20.6977,20.6977,742.0
2018-06-06 13:40:00,22.41,22.41,22.4,22.4,28811.0,20.6977,20.6977,20.6885,20.6885,28811.0
2018-06-06 13:45:00,22.4,22.41,22.4,22.4,5239.0,20.6885,20.6977,20.6885,20.6885,5239.0
2018-06-06 13:50:00,22.4,22.4,22.4,22.4,9100.0,20.6885,20.6885,20.6885,20.6885,9100.0
2018-06-06 13:55:00,22.4,22.4,22.37,22.38,60821.0,20.6885,20.6885,20.6608,20.67,60821.0
2018-06-06 14:00:00,22.37,22.38,22.37,22.38,26146.0,20.6608,20.67,20.6608,20.67,26146.0
2018-06-06 14:05:00,22.37,22.37,22.37,22.37,30312.0,20.6608,20.6608,20.6608,20.6608,30312.0
2018-06-06 14:10:00,22.37,22.39,22.37,22.39,7042.0,20.6608,20.6792,20.6608,20.6792,7042.0
2018-06-06 14:15:00,22.39,22.4,22.39,22.4,3936.0,20.6792,20.6885,20.6792,20.6885,3936.0
2018-06-06 14:20:00,22.4,22.4,22.4,22.4,4500.0,20.6885,20.6885,20.6885,20.6885,4500.0
2018-06-06 14:25:00,22.4,22.4,22.4,22.4,20247.0,20.6885,20.6885,20.6885,20.6885,20247.0
2018-06-06 14:30:00,22.4,22.4,22.39,22.39,9000.0,20.6885,20.6885,20.6792,20.6792,9000.0
2018-06-06 14:35:00,22.39,22.42,22.39,22.42,23616.0,20.6792,20.7069,20.6792,20.7069,23616.0
2018-06-06 14:40:00,22.42,22.42,22.41,22.41,3100.0,20.7069,20.7069,20.6977,20.6977,3100.0
2018-06-06 14:45:00,22.41,22.42,22.41,22.42,33904.0,20.6977,20.7069,20.6977,20.7069,33904.0
2018-06-06 14:50:00,22.42,22.42,22.42,22.42,100.0,20.7069,20.7069,20.7069,20.7069,100.0
2018-06-06 14:55:00,22.42,22.43,22.42,22.42,39000.0,20.7069,20.7162,20.7069,20.7069,39000.0
2018-06-06 15:00:00,22.42,22.42,22.42,22.42,24600.0,20.7069,20.7069,20.7069,20.7069,24600.0
2018-06-06 15:05:00,22.42,22.42,22.42,22.42,10420.0,20.7069,20.7069,20.7069,20.7069,10420.0
2018-06-06 15:10:00,22.41,22.42,22.41,22.42,7244.0,20.6977,20.7069,20.6977,20.7069,7244.0
2018-06-06 15:15:00,22.42,22.42,22.41,22.41,4500.0,20.7069,20.7069,20.6977,20.6977,4500.0
2018-06-06 15:20:00,22.42,22.46,22.42,22.46,18242.0,20.7069,20.7439,20.7069,20.7439,18242.0
2018-06-06 15:25:00,22.46,22.46,22.46,22.46,0.0,20.7439,20.7439,20.7439,20.7439,0.0
2018-06-06 15:30:00,22.46,22.47,22.46,22.47,27843.0,20.7439,20.7531,20.7439,20.7531,27843.0
2018-06-06 15:35:00,22.47,22.47,22.46,22.47,3700.0,20.7531,20.7531,20.7439,20.7531,3700.0
2018-06-06 15:40:00,22.47,22.48,22.47,22.48,11848.0,20.7531,20.7624,20.7531,20.7624,11848.0
2018-06-06 15:45:00,22.48,22.49,22.48,22.49,70988.0,20.7624,20.7716,20.7624,20.7716,70988.0
2018-06-06 15:50:00,22.49,22.49,22.48,22.48,49157.0,20.7716,20.7716,20.7624,20.7624,49157.0
2018-06-06 15:55:00,22.48,22.6,22.42,22.56,2238387.0,20.7624,20.8732,20.7069,20.8362,2238387.0
2018-06-07 09:30:00,22.56,22.57,22.55,22.55,106420.0,20.8362,20.8455,20.827,20.827,106420.0
2018-06-07 09:35:00,22.55,22.57,22.53,22.53,228283.0,20.827,20.8455,20.8085,20.8085,228283.0
2018-06-07 09:40:00,22.52,22.54,22.51,22.54,161027.0,20.7993,20.8178,20.7901,20.8178,161027.0
2018-06-07 09:45:00,22.54,22.54,22.48,22.48,42966.0,20.8178,20.8178,20.7624,20.7624,42966.0
2018-06-07 09:50:00,22.47,22.5,22.45,22.48,60668.0,20.7531,20.7808,20.7346,20.7624,60668.0
2018-06-07 09:55:00,22.48,22.49,22.47,22.49,33383.0,20.7624,20.7716,20.7531,20.7716,33383.0
2018-06-07 10:00:00,22.5,22.51,22.5,22.51,4600.0,20.7808,20.7901,20.7808,20.7901,4600.0
2018-06-07 10:05:00,22.51,22.51,22.49,22.49,34061.0,20.7901,20.7901,20.7716,20.7716,34061.0
2018-06-07 10:10:00,22.49,22.51,22.49,22.49,30645.0,20.7716,20.7901,20.7716,20.7716,30645.0
2018-06-07 10:15:00,22.49,22.5,22.49,22.5,11600.0,20.7716,20.7808,20.7716,20.7808,11600.0
2018-06-07 10:20:00,22.5,22.51,22.5,22.5,54778.0,20.7808,20.7901,20.7808,20.7808,54778.0
2018-06-07 10:25:00,22.49,22.49,22.48,22.48,34117.0,20.7716,20.7716,20.7624,20.7624,34117.0
2018-06-07 10:30:00,22.48,22.5,22.48,22.48,5971.0,20.7624,20.7808,20.7624,20.7624,5971.0
2018-06-07 10:35:00,22.47,22.47,22.47,22.47,33698.0,20.7531,20.7531,20.7531,20.7531,33698.0
2018-06-07 10:40:00,22.47,22.47,22.46,22.47,8854.0,20.7531,20.7531,20.7439,20.7531,8854.0
2018-06-07 10:45:00,22.47,22.48,22.46,22.46,59402.0,20.7531,20.7624,20.7439,20.7439,59402.0
2018-06-07 10:50:00,22.46,22.46,22.45,22.45,10700.0,20.7439,20.7439,20.7346,20.7346,10700.0
2018-06-07 10:55:00,22.45,22.47,22.45,22.47,9600.0,20.7346,20.7531,20.7346,20.7531,9600.0
2018-06-07 11:00:00,22.46,22.46,22.44,22.45,39560.0,20.7439,20.7439,20.7254,20.7346,39560.0
2018-06-07 11:05:00,22.45,22.45,22.45,22.45,0.0,20.7346,20.7346,20.7346,20.7346,0.0
2018-06-07 11:10:00,22.45,22.45,22.45,22.45,0.0,20.7346,20.7346,20.7346,20.7346,0.0
2018-06-07 11:15:00,22.45,22.46,22.45,22.46,4919.0,20.7346,20.7439,20.7346,20.7439,4919.0
2018-06-07 11:20:00,22.45,22.45,22.42,22.42,95049.0,20.7346,20.7346,20.7069,20.7069,95049.0
2018-06-07 11:25:00,22.42,22.43,22.42,22.43,13100.0,20.7069,20.7162,20.7069,20.7162,13100.0
2018-06-07 11:30:00,22.43,22.43,22.42,22.43,51461.0,20.7162,20.7162,20.7069,20.7162,51461.0
2018-06-07 11:35:00,22.42,22.43,22.42,22.42,8800.0,20.7069,20.7162,20.7069,20.7069,8800.0
2018-06-07 11:40:00,22.42,22.43,22.42,22.42,26255.0,20.7069,20.7162,20.7069,20.7069,26255.0
2018-06-07 11:45:00,22.42,22.42,22.4,22.4,17633.0,20.7069,20.7069,20.6885,20.6885,17633.0
2018-06-07 11:50:00,22.39,22.41,22.39,22.41,42283.0,20.6792,20.6977,20.6792,20.6977,42283.0
2018-06-07 11:55:00,22.41,22.43,22.41,22.43,91827.0,20.6977,20.7162,20.6977,20.7162,91827.0
2018-06-07 12:00:00,22.43,22.45,22.43,22.45,11376.0,20.7162,20.7346,20.7162,20.7346,11376.0
2018-06-07 12:05:00,22.44,22.44,22.43,22.43,8494.0,20.7254,20.7254,20.7162,20.7162,8494.0
2018-06-07 12:10:00,22.43,22.44,22.43,22.43,12200.0,20.7162,20.7254,20.7162,20.7162,12200.0
2018-06-07 12:15:00,22.43,22.44,22.43,22.43,3053.0,20.7162,20.7254,20.7162,20.7162,3053.0
2018-06-07 12:20:00,22.43,22.45,22.43,22.44,10597.0,20.7162,20.7346,20.7162,20.7254,10597.0
2018-06-07 12:25:00,22.44,22.44,22.43,22.43,18748.0,20.7254,20.7254,20.7162,20.7162,18748.0
2018-06-07 12:30:00,22.43,22.43,22.4,22.4,70486.0,20.7162,20.7162,20.6885,20.6885,70486.0
2018-06-07 12:35:00,22.4,22.4,22.39,22.39,25213.0,20.6885,20.6885,20.6792,20.6792,25213.0
2018-06-07 12:40:00,22.4,22.4,22.39,22.4,3360.0,20.6885,20.6885,20.6792,20.6885,3360.0
2018-06-07 12:45:00,22.4,22.41,22.39,22.4,38824.0,20.6885,20.6977,20.6792,20.6885,38824.0
2018-06-07 12:50:00,22.4,22.4,22.39,22.4,53164.0,20.6885,20.6885,20.6792,20.6885,53164.0
2018-06-07 12:55:00,22.4,22.4,22.39,22.39,1900.0,20.6885,20.6885,20.6792,20.6792,1900.0
2018-06-07 13:00:00,22.4,22.4,22.38,22.39,32096.0,20.6885,20.6885,20.67,20.6792,32096.0
2018-06-07 13:05:00,22.4,22.41,22.39,22.41,7700.0,20.6885,20.6977,20.6792,20.6977,7700.0
2018-06-07 13:10:00,22.41,22.43,22.41,22.43,17000.0,20.6977,20.7162,20.6977,20.7162,17000.0
2018-06-07 13:15:00,22.42,22.44,22.42,22.44,16776.0,20.7069,20.7254,20.7069,20.7254,16776.0
2018-06-07 13:20:00,22.44,22.44,22.42,22.42,21064.0,20.7254,20.7254,20.7069,20.7069,21064.0
2018-06-07 13:25:00,22.42,22.42,22.4,22.41,24400.0,20.7069,20.7069,20.6885,20.6977,24400.0
2018-06-07 13:30:00,22.41,22.43,22.4,22.43,32459.0,20.6977,20.7162,20.6885,20.7162,32459.0
2018-06-07 13:35:00,22.43,22.43,22.38,22.38,218095.0,20.7162,20.7162,20.67,20.67,218095.0
2018-06-07 13:40:00,22.38,22.38,22.35,22.35,90564.0,20.67,20.67,20.6423,20.6423,90564.0
2018-06-07 13:45:00,22.35,22.39,22.35,22.39,47527.0,20.6423,20.6792,20.6423,20.6792,47527.0
2018-06-07 13:50:00,22.38,22.38,22.35,22.37,32664.0,20.67,20.67,20.6423,20.6608,32664.0
2018-06-07 13:55:00,22.37,22.38,22.37,22.37,11600.0,20.6608,20.67,20.6608,20.6608,11600.0
2018-06-07 14:00:00,22.38,22.38,22.36,22.36,40646.0,20.67,20.67,20.6515,20.6515,40646.0
2018-06-07 14:05:00,22.36,22.37,22.36,22.37,58488.0,20.6515,20.6608,20.6515,20.6608,58488.0
2018-06-07 14:10:00,22.37,22.38,22.37,22.37,13794.0,20.6608,20.67,20.6608,20.6608,13794.0
2018-06-07 14:15:00,22.37,22.38,22.36,22.37,28032.0,20.6608,20.67,20.6515,20.6608,28032.0
2018-06-07 14:20:00,22.37,22.4,22.37,22.4,22600.0,20.6608,20.6885,20.6608,20.6885,22600.0
2018-06-07 14:25:00,22.4,22.42,22.4,22.41,22933.0,20.6885,20.7069,20.6885,20.6977,22933.0
2018-06-07 14:30:00,22.42,22.42,22.41,22.41,8880.0,20.7069,20.7069,20.6977,20.6977,8880.0
2018-06-07 14:35:00,22.41,22.41,22.4,22.41,39652.0,20.6977,20.6977,20.6885,20.6977,39652.0
2018-06-07 14:40:00,22.41,22.43,22.41,22.42,19132.0,20.6977,20.7162,20.6977,20.7069,19132.0
2018-06-07 14:45:00,22.42,22.42,22.41,22.42,61971.0,20.7069,20.7069,20.6977,20.7069,61971.0
2018-06-07 14:50:00,22.42,22.42,22.41,22.42,17891.0,20.7069,20.7069,20.6977,20.7069,17891.0
2018-06-07 14:55:00,22.41,22.42,22.41,22.41,23764.0,20.6977,20.7069,20.6977,20.6977,23764.0
2018-06-07 15:00:00,22.41,22.41,22.39,22.39,82379.0,20.6977,20.6977,20.6792,20.6792,82379.0
2018-06-07 15:05:00,22.39,22.39,22.38,22.39,16189.0,20.6792,20.6792,20.67,20.6792,16189.0
2018-06-07 15:10:00,22.39,22.39,22.39,22.39,8400.0,20.6792,20.6792,20.6792,20.6792,8400.0
2018-06-07 15:15:00,22.39,22.41,22.38,22.41,55606.0,20.6792,20.6977,20.67,20.6977,55606.0
2018-06-07 15:20:00,22.41,22.42,22.41,22.41,45232.0,20.6977,20.7069,20.6977,20.6977,45232.0
2018-06-07 15:25:00,22.42,22.43,22.42,22.42,29969.0,20.7069,20.7162,20.7069,20.7069,29969.0
2018-06-07 15:30:00,22.42,22.42,22.42,22.42,13090.0,20.7069,20.7069,20.7069,20.7069,13090.0
2018-06-07 15:35:00,22.42,22.42,22.41,22.42,20700.0,20.7069,20.7069,20.6977,20.7069,20700.0
2018-06-07 15:40:00,22.42,22.42,22.41,22.42,77604.0,20.7069,20.7069,20.6977,20.7069,77604.0
2018-06-07 15:45:00,22.42,22.43,22.41,22.41,32359.0,20.7069,20.7162,20.6977,20.6977,32359.0
2018-06-07 15:50:00,22.42,22.42,22.41,22.42,43265.0,20.7069,20.7069,20.6977,20.7069,43265.0
2018-06-07 15:55:00,22.42,22.48,22.41,22.45,536105.0,20.7069,20.7624,20.6977,20.7346,536105.0
2018-06-08 09:30:00,22.39,22.43,22.34,22.34,207189.0,20.6792,20.7162,20.6331,20.6331,207189.0
2018-06-08 09:35:00,22.35,22.38,22.34,22.34,53562.0,20.6423,20.67,20.6331,20.6331,53562.0
2018-06-08 09:40:00,22.34,22.37,22.34,22.37,52513.0,20.6331,20.6608,20.6331,20.6608,52513.0
2018-06-08 09:45:00,22.36,22.37,22.36,22.36,3238.0,20.6515,20.6608,20.6515,20.6515,3238.0
2018-06-08 09:50:00,22.36,22.36,22.35,22.35,51316.0,20.6515,20.6515,20.6423,20.6423,51316.0
2018-06-08 09:55:00,22.35,22.39,22.35,22.39,15189.0,20.6423,20.6792,20.6423,20.6792,15189.0
2018-06-08 10:00:00,22.39,22.4,22.39,22.4,13899.0,20.6792,20.6885,20.6792,20.6885,13899.0
2018-06-08 10:05:00,22.39,22.39,22.37,22.37,13400.0,20.6792,20.6792,20.6608,20.6608,13400.0
2018-06-08 10:10:00,22.36,22.36,22.33,22.33,40955.0,20.6515,20.6515,20.6238,20.6238,40955.0
2018-06-08 10:15:00,22.34,22.35,22.34,22.35,5293.0,20.6331,20.6423,20.6331,20.6423,5293.0
2018-06-08 10:20:00,22.36,22.36,22.34,22.35,42123.0,20.6515,20.6515,20.6331,20.6423,42123.0
2018-06-08 10:25:00,22.34,22.36,22.34,22.36,87041.0,20.6331,20.6515,20.6331,20.6515,87041.0
2018-06-08 10:30:00,22.35,22.36,22.34,22.34,29172.0,20.6423,20.6515,20.6331,20.6331,29172.0
2018-06-08 10:35:00,22.34,22.34,22.32,22.32,38834.0,20.6331,20.6331,20.6146,20.6146,38834.0
2018-06-08 10:40:00,22.31,22.32,22.3,22.31,48410.0,20.6053,20.6146,20.5961,20.6053,48410.0
2018-06-08 10:45:00,22.31,22.32,22.31,22.31,10337.0,20.6053,20.6146,20.6053,20.6053,10337.0
2018-06-08 10:50:00,22.32,22.33,22.32,22.33,17026.0,20.6146,20.6238,20.6146,20.6238,17026.0
2018-06-08 10:55:00,22.33,22.33,22.32,22.32,42440.0,20.6238,20.6238,20.6146,20.6146,42440.0
2018-06-08 11:00:00,22.33,22.33,22.32,22.32,11894.0,20.6238,20.6238,20.6146,20.6146,11894.0
2018-06-08 11:05:00,22.32,22.32,22.32,22.32,3400.0,20.6146,20.6146,20.6146,20.6146,3400.0
2018-06-08 11:10:00,22.32,22.32,22.31,22.31,21995.0,20.6146,20.6146,20.6053,20.6053,21995.0
2018-06-08 11:15:00,22.3,22.3,22.28,22.3,105113.0,20.5961,20.5961,20.5776,20.5961,105113.0
2018-06-08 11:20:00,22.3,22.3,22.28,22.28,11084.0,20.5961,20.5961,20.5776,20.5776,11084.0
2018-06-08 11:25:00,22.28,22.3,22.28,22.3,15585.0,20.5776,20.5961,20.5776,20.5961,15585.0
2018-06-08 11:30:00,22.3,22.32,22.29,22.31,41589.0,20.5961,20.6146,20.5869,20.6053,41589.0
2018-06-08 11:35:00,22.31,22.31,22.3,22.3,35083.0,20.6053,20.6053,20.5961,20.5961,35083.0
2018-06-08 11:40:00,22.3,22.31,22.3,22.3,22443.0,20.5961,20.6053,20.5961,20.5961,22443.0
2018-06-08 11:45:00,22.29,22.29,22.28,22.28,55942.0,20.5869,20.5869,20.5776,20.5776,55942.0
2018-06-08 11:50:00,22.28,22.28,22.28,22.28,40195.0,20.5776,20.5776,20.5776,20.5776,40195.0
2018-06-08 11:55:00,22.29,22.31,22.29,22.3,17951.0,20.5869,20.6053,20.5869,20.5961,17951.0
2018-06-08 12:00:00,22.31,22.32,22.31,22.32,30883.0,20.6053,20.6146,20.6053,20.6146,30883.0
2018-06-08 12:05:00,22.33,22.33,22.33,22.33,13800.0,20.6238,20.6238,20.6238,20.6238,13800.0
2018-06-08 12:10:00,22.33,22.33,22.33,22.33,6473.0,20.6238,20.6238,20.6238,20.6238,6473.0
2018-06-08 12:15:00,22.33,22.34,22.33,22.34,10365.0,20.6238,20.6331,20.6238,20.6331,10365.0
2018-06-08 12:20:00,22.35,22.35,22.34,22.34,10717.0,20.6423,20.6423,20.6331,20.6331,10717.0
2018-06-08 12:25:00,22.34,22.34,22.34,22.34,9988.0,20.6331,20.6331,20.6331,20.6331,9988.0
2018-06-08 12:30:00,22.33,22.34,22.33,22.34,4149.0,20.6238,20.6331,20.6238,20.6331,4149.0
2018-06-08 12:35:00,22.34,22.34,22.34,22.34,1500.0,20.6331,20.6331,20.6331,20.6331,1500.0
2018-06-08 12:40:00,22.34,22.34,22.34,22.34,0.0,20.6331,20.6331,20.6331,20.6331,0.0
2018-06-08 12:45:00,22.35,22.35,22.34,22.34,9428.0,20.6423,20.6423,20.6331,20.6331,9428.0
2018-06-08 12:50:00,22.34,22.34,22.34,22.34,100.0,20.6331,20.6331,20.6331,20.6331,100.0
2018-06-08 12:55:00,22.34,22.34,22.34,22.34,200.0,20.6331,20.6331,20.6331,20.6331,200.0
2018-06-08 13:00:00,22.34,22.34,22.34,22.34,2690.0,20.6331,20.6331,20.6331,20.6331,2690.0
2018-06-08 13:05:00,22.34,22.34,22.34,22.34,2992.0,20.6331,20.6331,20.6331,20.6331,2992.0
2018-06-08 13:10:00,22.34,22.34,22.34,22.34,3000.0,20.6331,20.6331,20.6331,20.6331,3000.0
2018-06-08 13:15:00,22.35,22.36,22.35,22.36,7039.0,20.6423,20.6515,20.6423,20.6515,7039.0
2018-06-08 13:20:00,22.36,22.36,22.36,22.36,15487.0,20.6515,20.6515,20.6515,20.6515,15487.0
2018-06-08 13:25:00,22.37,22.37,22.37,22.37,1700.0,20.6608,20.6608,20.6608,20.6608,1700.0
2018-06-08 13:30:00,22.38,22.38,22.36,22.37,10065.0,20.67,20.67,20.6515,20.6608,10065.0
2018-06-08 13:35:00,22.37,22.37,22.37,22.37,1700.0,20.6608,20.6608,20.6608,20.6608,1700.0
2018-06-08 13:40:00,22.36,22.36,22.36,22.36,1000.0,20.6515,20.6515,20.6515,20.6515,1000.0
2018-06-08 13:45:00,22.36,22.38,22.36,22.38,31260.0,20.6515,20.67,20.6515,20.67,31260.0
2018-06-08 13:50:00,22.38,22.38,22.37,22.38,23000.0,20.67,20.67,20.6608,20.67,23000.0
2018-06-08 13:55:00,22.38,22.38,22.38,22.38,1300.0,20.67,20.67,20.67,20.67,1300.0
2018-06-08 14:00:00,22.38,22.38,22.38,22.38,4547.0,20.67,20.67,20.67,20.67,4547.0
2018-06-08 14:05:00,22.38,22.39,22.38,22.38,21875.0,20.67,20.6792,20.67,20.67,21875.0
2018-06-08 14:10:00,22.39,22.39,22.39,22.39,7038.0,20.6792,20.6792,20.6792,20.6792,7038.0
2018-06-08 14:15:00,22.39,22.39,22.37,22.37,30131.0,20.6792,20.6792,20.6608,20.6608,30131.0
2018-06-08 14:20:00,22.37,22.38,22.37,22.38,15990.0,20.6608,20.67,20.6608,20.67,15990.0
2018-06-08 14:25:00,22.37,22.37,22.37,22.37,2700.0,20.6608,20.6608,20.6608,20.6608,2700.0
2018-06-08 14:30:00,22.37,22.37,22.37,22.37,200.0,20.6608,20.6608,20.6608,20.6608,200.0
2018-06-08 14:35:00,22.37,22.37,22.36,22.36,7218.0,20.6608,20.6608,20.6515,20.6515,7218.0
2018-06-08 14:40:00,22.36,22.37,22.36,22.37,5000.0,20.6515,20.6608,20.6515,20.6608,5000.0
2018-06-08 14:45:00,22.36,22.36,22.36,22.36,500.0,20.6515,20.6515,20.6515,20.6515,500.0
2018-06-08 14:50:00,22.36,22.36,22.35,22.35,16900.0,20.6515,20.6515,20.6423,20.6423,16900.0
2018-06-08 14:55:00,22.35,22.35,22.34,22.35,30575.0,20.6423,20.6423,20.6331,20.6423,30575.0
2018-06-08 15:00:00,22.34,22.35,22.34,22.34,84751.0,20.6331,20.6423,20.6331,20.6331,84751.0
2018-06-08 15:05:00,22.34,22.34,22.33,22.33,31992.0,20.6331,20.6331,20.6238,20.6238,31992.0
2018-06-08 15:10:00,22.33,22.35,22.33,22.35,28262.0,20.6238,20.6423,20.6238,20.6423,28262.0
2018-06-08 15:15:00,22.35,22.35,22.35,22.35,13343.0,20.6423,20.6423,20.6423,20.6423,13343.0
2018-06-08 15:20:00,22.34,22.34,22.33,22.33,6600.0,20.6331,20.6331,20.6238,20.6238,6600.0
2018-06-08 15:25:00,22.33,22.34,22.33,22.34,8186.0,20.6238,20.6331,20.6238,20.6331,8186.0
2018-06-08 15:30:00,22.34,22.34,22.34,22.34,1300.0,20.6331,20.6331,20.6331,20.6331,1300.0
2018-06-08 15:35:00,22.34,22.35,22.34,22.34,48859.0,20.6331,20.6423,20.6331,20.6331,48859.0
2018-06-08 15:40:00,22.35,22.35,22.35,22.35,18803.0,20.6423,20.6423,20.6423,20.6423,18803.0
2018-06-08 15:45:00,22.35,22.35,22.34,22.34,36596.0,20.6423,20.6423,20.6331,20.6331,36596.0
2018-06-08 15:50:00,22.34,22.36,22.34,22.35,49096.0,20.6331,20.6515,20.6331,20.6423,49096.0
2018-06-08 15:55:00,22.36,22.37,22.33,22.33,479558.0,20.6515,20.6608,20.6238,20.6238,479558.0
2018-06-11 09:30:00,22.35,22.35,22.3,22.33,135460.0,20.6423,20.6423,20.5961,20.6238,135460.0
2018-06-11 09:35:00,22.33,22.35,22.31,22.35,86917.0,20.6238,20.6423,20.6053,20.6423,86917.0
2018-06-11 09:40:00,22.36,22.41,22.36,22.38,94817.0,20.6515,20.6977,20.6515,20.67,94817.0
2018-06-11 09:45:00,22.38,22.39,22.38,22.39,6414.0,20.67,20.6792,20.67,20.6792,6414.0
2018-06-11 09:50:00,22.4,22.42,22.4,22.4,24062.0,20.6885,20.7069,20.6885,20.6885,24062.0
2018-06-11 09:55:00,22.4,22.4,22.39,22.4,8664.0,20.6885,20.6885,20.6792,20.6885,8664.0
2018-06-11 10:00:00,22.4,22.43,22.4,22.42,28419.0,20.6885,20.7162,20.6885,20.7069,28419.0
2018-06-11 10:05:00,22.42,22.42,22.41,22.42,12700.0,20.7069,20.7069,20.6977,20.7069,12700.0
2018-06-11 10:10:00,22.42,22.42,22.42,22.42,44317.0,20.7069,20.7069,20.7069,20.7069,44317.0
2018-06-11 10:15:00,22.42,22.43,22.42,22.43,17196.0,20.7069,20.7162,20.7069,20.7162,17196.0
2018-06-11 10:20:00,22.44,22.46,22.43,22.46,27860.0,20.7254,20.7439,20.7162,20.7439,27860.0
2018-06-11 10:25:00,22.46,22.47,22.45,22.45,17800.0,20.7439,20.7531,20.7346,20.7346,17800.0
2018-06-11 10:30:00,22.46,22.47,22.42,22.42,43960.0,20.7439,20.7531,20.7069,20.7069,43960.0
2018-06-11 10:35:00,22.42,22.43,22.41,22.43,28251.0,20.7069,20.7162,20.6977,20.7162,28251.0
2018-06-11 10:40:00,22.43,22.43,22.42,22.42,9223.0,20.7162,20.7162,20.7069,20.7069,9223.0
2018-06-11 10:45:00,22.43,22.45,22.43,22.45,38083.0,20.7162,20.7346,20.7162,20.7346,38083.0
2018-06-11 10:50:00,22.45,22.45,22.44,22.45,10041.0,20.7346,20.7346,20.7254,20.7346,10041.0
2018-06-11 10:55:00,22.45,22.45,22.42,22.42,9684.0,20.7346,20.7346,20.7069,20.7069,9684.0
2018-06-11 11:00:00,22.43,22.43,22.42,22.43,55711.0,20.7162,20.7162,20.7069,20.7162,55711.0
2018-06-11 11:05:00,22.43,22.44,22.43,22.44,14025.0,20.7162,20.7254,20.7162,20.7254,14025.0
2018-06-11 11:10:00,22.45,22.45,22.44,22.44,13100.0,20.7346,20.7346,20.7254,20.7254,13100.0
2018-06-11 11:15:00,22.44,22.48,22.43,22.48,92031.0,20.7254,20.7624,20.7162,20.7624,92031.0
2018-06-11 11:20:00,22.48,22.5,22.48,22.48,64179.0,20.7624,20.7808,20.7624,20.7624,64179.0
2018-06-11 11:25:00,22.48,22.48,22.48,22.48,23960.0,20.7624,20.7624,20.7624,20.7624,23960.0
2018-06-11 11:30:00,22.48,22.48,22.47,22.48,49007.0,20.7624,20.7624,20.7531,20.7624,49007.0
2018-06-11 11:35:00,22.48,22.48,22.48,22.48,11431.0,20.7624,20.7624,20.7624,20.7624,11431.0
2018-06-11 11:40:00,22.48,22.49,22.48,22.49,13206.0,20.7624,20.7716,20.7624,20.7716,13206.0
2018-06-11 11:45:00,22.5,22.5,22.47,22.47,46358.0,20.7808,20.7808,20.7531,20.7531,46358.0
2018-06-11 11:50:00,22.47,22.47,22.46,22.46,7831.0,20.7531,20.7531,20.7439,20.7439,7831.0
2018-06-11 11:55:00,22.46,22.47,22.46,22.47,23302.0,20.7439,20.7531,20.7439,20.7531,23302.0
2018-06-11 12:00:00,22.47,22.47,22.46,22.46,11275.0,20.7531,20.7531,20.7439,20.7439,11275.0
2018-06-11 12:05:00,22.46,22.46,22.46,22.46,600.0,20.7439,20.7439,20.7439,20.7439,600.0
2018-06-11 12:10:00,22.45,22.48,22.45,22.48,32972.0,20.7346,20.7624,20.7346,20.7624,32972.0
2018-06-11 12:15:00,22.47,22.48,22.46,22.47,12280.0,20.7531,20.7624,20.7439,20.7531,12280.0
2018-06-11 12:20:00,22.48,22.48,22.47,22.47,9293.0,20.7624,20.7624,20.7531,20.7531,9293.0
2018-06-11 12:25:00,22.47,22.47,22.47,22.47,200.0,20.7531,20.7531,20.7531,20.7531,200.0
2018-06-11 12:30:00,22.47,22.47,22.46,22.46,5900.0,20.7531,20.7531,20.7439,20.7439,5900.0
2018-06-11 12:35:00,22.46,22.46,22.45,22.45,5850.0,20.7439,20.7439,20.7346,20.7346,5850.0
2018-06-11 12:40:00,22.46,22.47,22.45,22.45,18700.0,20.7439,20.7531,20.7346,20.7346,18700.0
2018-06-11 12:45:00,22.46,22.47,22.46,22.46,12007.0,20.7439,20.7531,20.7439,20.7439,12007.0
2018-06-11 12:50:00,22.47,22.47,22.47,22.47,42174.0,20.7531,20.7531,20.7531,20.7531,42174.0
2018-06-11 12:55:00,22.47,22.48,22.47,22.47,13161.0,20.7531,20.7624,20.7531,20.7531,13161.0
2018-06-11 13:00:00,22.47,22.47,22.46,22.46,1800.0,20.7531,20.7531,20.7439,20.7439,1800.0
2018-06-11 13:05:00,22.46,22.47,22.46,22.46,26029.0,20.7439,20.7531,20.7439,20.7439,26029.0
2018-06-11 13:10:00,22.47,22.47,22.47,22.47,1846.0,20.7531,20.7531,20.7531,20.7531,1846.0
2018-06-11 13:15:00,22.47,22.47,22.45,22.45,19920.0,20.7531,20.7531,20.7346,20.7346,19920.0
2018-06-11 13:20:00,22.45,22.45,22.44,22.44,23707.0,20.7346,20.7346,20.7254,20.7254,23707.0
2018-06-11 13:25:00,22.44,22.44,22.44,22.44,10200.0,20.7254,20.7254,20.7254,20.7254,10200.0
2018-06-11 13:30:00,22.44,22.44,22.43,22.43,11696.0,20.7254,20.7254,20.7162,20.7162,11696.0
2018-06-11 13:35:00,22.44,22.44,22.44,22.44,3600.0,20.7254,20.7254,20.7254,20.7254,3600.0
2018-06-11 13:40:00,22.44,22.44,22.44,22.44,6300.0,20.7254,20.7254,20.7254,20.7254,6300.0
2018-06-11 13:45:00,22.44,22.44,22.44,22.44,400.0,20.7254,20.7254,20.7254,20.7254,400.0
2018-06-11 13:50:00,22.44,22.44,22.43,22.43,16777.0,20.7254,20.7254,20.7162,20.7162,16777.0
2018-06-11 13:55:00,22.43,22.43,22.42,22.42,3100.0,20.7162,20.7162,20.7069,20.7069,3100.0
2018-06-11 14:00:00,22.42,22.42,22.42,22.42,200.0,20.7069,20.7069,20.7069,20.7069,200.0
2018-06-11 14:05:00,22.43,22.43,22.43,22.43,6600.0,20.7162,20.7162,20.7162,20.7162,6600.0
2018-06-11 14:10:00,22.44,22.45,22.44,22.45,29718.0,20.7254,20.7346,20.7254,20.7346,29718.0
2018-06-11 14:15:00,22.46,22.46,22.45,22.45,6200.0,20.7439,20.7439,20.7346,20.7346,6200.0
2018-06-11 14:20:00,22.45,22.45,22.45,22.45,600.0,20.7346,20.7346,20.7346,20.7346,600.0
2018-06-11 14:25:00,22.45,22.47,22.45,22.47,103896.0,20.7346,20.7531,20.7346,20.7531,103896.0
2018-06-11 14:30:00,22.47,22.47,22.46,22.46,56252.0,20.7531,20.7531,20.7439,20.7439,56252.0
2018-06-11 14:35:00,22.46,22.46,22.45,22.45,17926.0,20.7439,20.7439,20.7346,20.7346,17926.0
2018-06-11 14:40:00,22.45,22.46,22.45,22.45,1800.0,20.7346,20.7439,20.7346,20.7346,1800.0
2018-06-11 14:45:00,22.46,22.46,22.45,22.45,2000.0,20.7439,20.7439,20.7346,20.7346,2000.0
2018-06-11 14:50:00,22.46,22.46,22.45,22.46,4350.0,20.7439,20.7439,20.7346,20.7439,4350.0
2018-06-11 14:55:00,22.46,22.5,22.46,22.5,141765.0,20.7439,20.7808,20.7439,20.7808,141765.0
2018-06-11 15:00:00,22.5,22.5,22.49,22.5,23811.0,20.7808,20.7808,20.7716,20.7808,23811.0
2018-06-11 15:05:00,22.49,22.51,22.49,22.51,15100.0,20.7716,20.7901,20.7716,20.7901,15100.0
2018-06-11 15:10:00,22.51,22.52,22.51,22.51,40051.0,20.7901,20.7993,20.7901,20.7901,40051.0
2018-06-11 15:15:00,22.51,22.52,22.51,22.51,15039.0,20.7901,20.7993,20.7901,20.7901,15039.0
2018-06-11 15:20:00,22.52,22.52,22.51,22.51,68974.0,20.7993,20.7993,20.7901,20.7901,68974.0
2018-06-11 15:25:00,22.52,22.53,22.52,22.52,104966.0,20.7993,20.8085,20.7993,20.7993,104966.0
2018-06-11 15:30:00,22.52,22.53,22.51,22.53,114068.0,20.7993,20.8085,20.7901,20.8085,114068.0
2018-06-11 15:35:00,22.53,22.53,22.53,22.53,90134.0,20.8085,20.8085,20.8085,20.8085,90134.0
2018-06-11 15:40:00,22.53,22.53,22.51,22.51,181387.0,20.8085,20.8085,20.7901,20.7901,181387.0
2018-06-11 15:45:00,22.51,22.52,22.5,22.51,205681.0,20.7901,20.7993,20.7808,20.7901,205681.0
2018-06-11 15:50:00,22.5,22.51,22.5,22.5,75546.0,20.7808,20.7901,20.7808,20.7808,75546.0
2018-06-11 15:55:00,22.5,22.56,22.49,22.55,768890.0,20.7808,20.8362,20.7716,20.827,768890.0
2018-06-12 09:30:00,22.44,22.44,22.37,22.4,195622.0,20.7254,20.7254,20.6608,20.6885,195622.0
2018-06-12 09:35:00,22.39,22.43,22.39,22.42,183263.0,20.6792,20.7162,20.6792,20.7069,183263.0
2018-06-12 09:40:00,22.42,22.44,22.42,22.44,79614.0,20.7069,20.7254,20.7069,20.7254,79614.0
2018-06-12 09:45:00,22.45,22.45,22.43,22.44,29941.0,20.7346,20.7346,20.7162,20.7254,29941.0
2018-06-12 09:50:00,22.44,22.45,22.44,22.44,51854.0,20.7254,20.7346,20.7254,20.7254,51854.0
2018-06-12 09:55:00,22.44,22.48,22.44,22.44,112269.0,20.7254,20.7624,20.7254,20.7254,112269.0
2018-06-12 10:00:00,22.45,22.48,22.44,22.48,97921.0,20.7346,20.7624,20.7254,20.7624,97921.0
2018-06-12 10:05:00,22.49,22.51,22.49,22.51,97358.0,20.7716,20.7901,20.7716,20.7901,97358.0
2018-06-12 10:10:00,22.51,22.52,22.51,22.52,6233.0,20.7901,20.7993,20.7901,20.7993,6233.0
2018-06-12 10:15:00,22.53,22.53,22.53,22.53,11650.0,20.8085,20.8085,20.8085,20.8085,11650.0
2018-06-12 10:20:00,22.54,22.55,22.53,22.53,37811.0,20.8178,20.827,20.8085,20.8085,37811.0
2018-06-12 10:25:00,22.52,22.52,22.51,22.51,19418.0,20.7993,20.7993,20.7901,20.7901,19418.0
2018-06-12 10:30:00,22.5,22.52,22.5,22.52,22942.0,20.7808,20.7993,20.7808,20.7993,22942.0
2018-06-12 10:35:00,22.52,22.54,22.52,22.54,13200.0,20.7993,20.8178,20.7993,20.8178,13200.0
2018-06-12 10:40:00,22.53,22.55,22.53,22.55,29341.0,20.8085,20.827,20.8085,20.827,29341.0
2018-06-12 10:45:00,22.54,22.56,22.54,22.55,55283.0,20.8178,20.8362,20.8178,20.827,55283.0
2018-06-12 10:50:00,22.55,22.56,22.55,22.56,76028.0,20.827,20.8362,20.827,20.8362,76028.0
2018-06-12 10:55:00,22.55,22.55,22.55,22.55,7780.0,20.827,20.827,20.827,20.827,7780.0
2018-06-12 11:00:00,22.56,22.56,22.51,22.51,14098.0,20.8362,20.8362,20.7901,20.7901,14098.0
2018-06-12 11:05:00,22.51,22.51,22.48,22.48,32187.0,20.7901,20.7901,20.7624,20.7624,32187.0
2018-06-12 11:10:00,22.48,22.51,22.48,22.51,38499.0,20.7624,20.7901,20.7624,20.7901,38499.0
2018-06-12 11:15:00,22.52,22.53,22.52,22.53,15994.0,20.7993,20.8085,20.7993,20.8085,15994.0
2018-06-12 11:20:00,22.53,22.53,22.52,22.52,7952.0,20.8085,20.8085,20.7993,20.7993,7952.0
2018-06-12 11:25:00,22.52,22.52,22.52,22.52,2122.0,20.7993,20.7993,20.7993,20.7993,2122.0
2018-06-12 11:30:00,22.53,22.53,22.52,22.52,59800.0,20.8085,20.8085,20.7993,20.7993,59800.0
2018-06-12 11:35:00,22.52,22.52,22.51,22.51,17688.0,20.7993,20.7993,20.7901,20.7901,17688.0
2018-06-12 11:40:00,22.52,22.52,22.52,22.52,8049.0,20.7993,20.7993,20.7993,20.7993,8049.0
2018-06-12 11:45:00,22.52,22.52,22.5,22.5,12677.0,20.7993,20.7993,20.7808,20.7808,12677.0
2018-06-12 11:50:00,22.49,22.5,22.48,22.49,11981.0,20.7716,20.7808,20.7624,20.7716,11981.0
2018-06-12 11:55:00,22.49,22.49,22.48,22.48,10870.0,20.7716,20.7716,20.7624,20.7624,10870.0
2018-06-12 12:00:00,22.48,22.49,22.47,22.48,13900.0,20.7624,20.7716,20.7531,20.7624,13900.0
2018-06-12 12:05:00,22.48,22.49,22.48,22.49,15372.0,20.7624,20.7716,20.7624,20.7716,15372.0
2018-06-12 12:10:00,22.5,22.5,22.5,22.5,2600.0,20.7808,20.7808,20.7808,20.7808,2600.0
2018-06-12 12:15:00,22.49,22.49,22.49,22.49,28113.0,20.7716,20.7716,20.7716,20.7716,28113.0
2018-06-12 12:20:00,22.49,22.49,22.49,22.49,11500.0,20.7716,20.7716,20.7716,20.7716,11500.0
2018-06-12 12:25:00,22.5,22.5,22.49,22.49,1100.0,20.7808,20.7808,20.7716,20.7716,1100.0
2018-06-12 12:30:00,22.48,22.48,22.46,22.47,44870.0,20.7624,20.7624,20.7439,20.7531,44870.0
2018-06-12 12:35:00,22.47,22.48,22.47,22.48,6743.0,20.7531,20.7624,20.7531,20.7624,6743.0
2018-06-12 12:40:00,22.49,22.49,22.48,22.48,14259.0,20.7716,20.7716,20.7624,20.7624,14259.0
2018-06-12 12:45:00,22.48,22.49,22.48,22.49,1501.0,20.7624,20.7716,20.7624,20.7716,1501.0
2018-06-12 12:50:00,22.49,22.5,22.49,22.5,7588.0,20.7716,20.7808,20.7716,20.7808,7588.0
2018-06-12 12:55:00,22.51,22.51,22.5,22.5,14261.0,20.7901,20.7901,20.7808,20.7808,14261.0
2018-06-12 13:00:00,22.5,22.5,22.48,22.48,35773.0,20.7808,20.7808,20.7624,20.7624,35773.0
2018-06-12 13:05:00,22.48,22.48,22.47,22.47,38777.0,20.7624,20.7624,20.7531,20.7531,38777.0
2018-06-12 13:10:00,22.46,22.46,22.45,22.45,41252.0,20.7439,20.7439,20.7346,20.7346,41252.0
2018-06-12 13:15:00,22.45,22.45,22.44,22.44,34834.0,20.7346,20.7346,20.7254,20.7254,34834.0
2018-06-12 13:20:00,22.44,22.47,22.44,22.47,36766.0,20.7254,20.7531,20.7254,20.7531,36766.0
2018-06-12 13:25:00,22.47,22.48,22.47,22.47,26866.0,20.7531,20.7624,20.7531,20.7531,26866.0
2018-06-12 13:30:00,22.48,22.48,22.46,22.46,13753.0,20.7624,20.7624,20.7439,20.7439,13753.0
2018-06-12 13:35:00,22.45,22.46,22.45,22.46,14954.0,20.7346,20.7439,20.7346,20.7439,14954.0
2018-06-12 13:40:00,22.46,22.47,22.45,22.45,26700.0,20.7439,20.7531,20.7346,20.7346,26700.0
2018-06-12 13:45:00,22.45,22.48,22.45,22.48,71558.0,20.7346,20.7624,20.7346,20.7624,71558.0
2018-06-12 13:50:00,22.48,22.5,22.48,22.49,30800.0,20.7624,20.7808,20.7624,20.7716,30800.0
2018-06-12 13:55:00,22.49,22.49,22.48,22.48,50671.0,20.7716,20.7716,20.7624,20.7624,50671.0
2018-06-12 14:00:00,22.48,22.48,22.44,22.45,16546.0,20.7624,20.7624,20.7254,20.7346,16546.0
2018-06-12 14:05:00,22.45,22.45,22.44,22.45,24446.0,20.7346,20.7346,20.7254,20.7346,24446.0
2018-06-12 14:10:00,22.45,22.45,22.44,22.44,9100.0,20.7346,20.7346,20.7254,20.7254,9100.0
2018-06-12 14:15:00,22.45,22.47,22.45,22.46,34093.0,20.7346,20.7531,20.7346,20.7439,34093.0
2018-06-12 14:20:00,22.46,22.46,22.45,22.45,16375.0,20.7439,20.7439,20.7346,20.7346,16375.0
2018-06-12 14:25:00,22.44,22.45,22.44,22.45,13000.0,20.7254,20.7346,20.7254,20.7346,13000.0
2018-06-12 14:30:00,22.44,22.44,22.43,22.44,16348.0,20.7254,20.7254,20.7162,20.7254,16348.0
2018-06-12 14:35:00,22.44,22.45,22.44,22.45,16820.0,20.7254,20.7346,20.7254,20.7346,16820.0
2018-06-12 14:40:00,22.45,22.47,22.45,22.47,15000.0,20.7346,20.7531,20.7346,20.7531,15000.0
2018-06-12 14:45:00,22.46,22.47,22.45,22.46,48740.0,20.7439,20.7531,20.7346,20.7439,48740.0
2018-06-12 14:50:00,22.46,22.48,22.46,22.48,19462.0,20.7439,20.7624,20.7439,20.7624,19462.0
2018-06-12 14:55:00,22.47,22.47,22.47,22.47,17964.0,20.7531,20.7531,20.7531,20.7531,17964.0
2018-06-12 15:00:00,22.46,22.47,22.46,22.47,16150.0,20.7439,20.7531,20.7439,20.7531,16150.0
2018-06-12 15:05:00,22.47,22.47,22.46,22.46,16201.0,20.7531,20.7531,20.7439,20.7439,16201.0
2018-06-12 15:10:00,22.47,22.47,22.47,22.47,12800.0,20.7531,20.7531,20.7531,20.7531,12800.0
2018-06-12 15:15:00,22.47,22.47,22.47,22.47,400.0,20.7531,20.7531,20.7531,20.7531,400.0
2018-06-12 15:20:00,22.47,22.48,22.47,22.48,2580.0,20.7531,20.7624,20.7531,20.7624,2580.0
2018-06-12 15:25:00,22.47,22.47,22.45,22.45,54915.0,20.7531,20.7531,20.7346,20.7346,54915.0
2018-06-12 15:30:00,22.44,22.45,22.44,22.45,15705.0,20.7254,20.7346,20.7254,20.7346,15705.0
2018-06-12 15:35:00,22.46,22.47,22.46,22.47,25320.0,20.7439,20.7531,20.7439,20.7531,25320.0
2018-06-12 15:40:00,22.47,22.47,22.47,22.47,14377.0,20.7531,20.7531,20.7531,20.7531,14377.0
2018-06-12 15:45:00,22.47,22.48,22.47,22.48,16888.0,20.7531,20.7624,20.7531,20.7624,16888.0
2018-06-12 15:50:00,22.48,22.5,22.47,22.49,91180.0,20.7624,20.7808,20.7531,20.7716,91180.0
2018-06-12 15:55:00,22.5,22.52,22.46,22.47,552150.0,20.7808,20.7993,20.7439,20.7531,552150.0
2018-06-13 09:30:00,22.51,22.52,22.48,22.51,114934.0,20.7901,20.7993,20.7624,20.7901,114934.0
2018-06-13 09:35:00,22.51,22.52,22.47,22.47,60269.0,20.7901,20.7993,20.7531,20.7531,60269.0
2018-06-13 09:40:00,22.48,22.51,22.47,22.51,140782.0,20.7624,20.7901,20.7531,20.7901,140782.0
2018-06-13 09:45:00,22.51,22.52,22.49,22.49,61114.0,20.7901,20.7993,20.7716,20.7716,61114.0
2018-06-13 09:50:00,22.48,22.49,22.47,22.47,27323.0,20.7624,20.7716,20.7531,20.7531,27323.0
2018-06-13 09:55:00,22.48,22.5,22.48,22.49,43499.0,20.7624,20.7808,20.7624,20.7716,43499.0
2018-06-13 10:00:00,22.49,22.5,22.49,22.49,11928.0,20.7716,20.7808,20.7716,20.7716,11928.0
2018-06-13 10:05:00,22.48,22.48,22.48,22.48,20040.0,20.7624,20.7624,20.7624,20.7624,20040.0
2018-06-13 10:10:00,22.48,22.5,22.48,22.49,8461.0,20.7624,20.7808,20.7624,20.7716,8461.0
2018-06-13 10:15:00,22.49,22.5,22.49,22.49,39270.0,20.7716,20.7808,20.7716,20.7716,39270.0
2018-06-13 10:20:00,22.49,22.5,22.49,22.49,10450.0,20.7716,20.7808,20.7716,20.7716,10450.0
2018-06-13 10:25:00,22.49,22.49,22.48,22.49,64949.0,20.7716,20.7716,20.7624,20.7716,64949.0
2018-06-13 10:30:00,22.49,22.5,22.49,22.49,15600.0,20.7716,20.7808,20.7716,20.7716,15600.0
2018-06-13 10:35:00,22.49,22.5,22.48,22.48,50154.0,20.7716,20.7808,20.7624,20.7624,50154.0
2018-06-13 10:40:00,22.48,22.49,22.48,22.49,9128.0,20.7624,20.7716,20.7624,20.7716,9128.0
2018-06-13 10:45:00,22.49,22.49,22.49,22.49,0.0,20.7716,20.7716,20.7716,20.7716,0.0
2018-06-13 10:50:00,22.49,22.49,22.49,22.49,7735.0,20.7716,20.7716,20.7716,20.7716,7735.0
2018-06-13 10:55:00,22.49,22.49,22.48,22.49,23117.0,20.7716,20.7716,20.7624,20.7716,23117.0
2018-06-13 11:00:00,22.49,22.49,22.49,22.49,11430.0,20.7716,20.7716,20.7716,20.7716,11430.0
2018-06-13 11:05:00,22.48,22.48,22.47,22.47,23877.0,20.7624,20.7624,20.7531,20.7531,23877.0
2018-06-13 11:10:00,22.47,22.5,22.47,22.49,8063.0,20.7531,20.7808,20.7531,20.7716,8063.0
2018-06-13 11:15:00,22.48,22.48,22.48,22.48,8700.0,20.7624,20.7624,20.7624,20.7624,8700.0
2018-06-13 11:20:00,22.48,22.49,22.48,22.49,18600.0,20.7624,20.7716,20.7624,20.7716,18600.0
2018-06-13 11:25:00,22.49,22.49,22.49,22.49,14800.0,20.7716,20.7716,20.7716,20.7716,14800.0
2018-06-13 11:30:00,22.49,22.5,22.49,22.5,38035.0,20.7716,20.7808,20.7716,20.7808,38035.0
2018-06-13 11:35:00,22.5,22.5,22.5,22.5,12618.0,20.7808,20.7808,20.7808,20.7808,12618.0
2018-06-13 11:40:00,22.5,22.51,22.5,22.51,16300.0,20.7808,20.7901,20.7808,20.7901,16300.0
2018-06-13 11:45:00,22.5,22.5,22.5,22.5,1200.0,20.7808,20.7808,20.7808,20.7808,1200.0
2018-06-13 11:50:00,22.5,22.5,22.5,22.5,8208.0,20.7808,20.7808,20.7808,20.7808,8208.0
2018-06-13 11:55:00,22.5,22.5,22.5,22.5,27296.0,20.7808,20.7808,20.7808,20.7808,27296.0
2018-06-13 12:00:00,22.5,22.5,22.49,22.49,16100.0,20.7808,20.7808,20.7716,20.7716,16100.0
2018-06-13 12:05:00,22.49,22.49,22.49,22.49,11501.0,20.7716,20.7716,20.7716,20.7716,11501.0
2018-06-13 12:10:00,22.49,22.49,22.49,22.49,0.0,20.7716,20.7716,20.7716,20.7716,0.0
2018-06-13 12:15:00,22.5,22.51,22.5,22.51,18745.0,20.7808,20.7901,20.7808,20.7901,18745.0
2018-06-13 12:20:00,22.5,22.5,22.5,22.5,300.0,20.7808,20.7808,20.7808,20.7808,300.0
2018-06-13 12:25:00,22.5,22.5,22.49,22.5,28663.0,20.7808,20.7808,20.7716,20.7808,28663.0
2018-06-13 12:30:00,22.5,22.5,22.5,22.5,11400.0,20.7808,20.7808,20.7808,20.7808,11400.0
2018-06-13 12:35:00,22.5,22.5,22.5,22.5,2000.0,20.7808,20.7808,20.7808,20.7808,2000.0
2018-06-13 12:40:00,22.5,22.5,22.48,22.48,28823.0,20.7808,20.7808,20.7624,20.7624,28823.0
2018-06-13 12:45:00,22.48,22.48,22.47,22.48,12831.0,20.7624,20.7624,20.7531,20.7624,12831.0
2018-06-13 12:50:00,22.47,22.47,22.47,22.47,6400.0,20.7531,20.7531,20.7531,20.7531,6400.0
2018-06-13 12:55:00,22.48,22.48,22.46,22.47,10000.0,20.7624,20.7624,20.7439,20.7531,10000.0
2018-06-13 13:00:00,22.47,22.47,22.46,22.46,23695.0,20.7531,20.7531,20.7439,20.7439,23695.0
2018-06-13 13:05:00,22.45,22.46,22.44,22.45,46328.0,20.7346,20.7439,20.7254,20.7346,46328.0
2018-06-13 13:10:00,22.45,22.45,22.44,22.45,3400.0,20.7346,20.7346,20.7254,20.7346,3400.0
2018-06-13 13:15:00,22.45,22.46,22.45,22.46,6400.0,20.7346,20.7439,20.7346,20.7439,6400.0
2018-06-13 13:20:00,22.46,22.46,22.45,22.45,13215.0,20.7439,20.7439,20.7346,20.7346,13215.0
2018-06-13 13:25:00,22.45,22.45,22.44,22.44,20195.0,20.7346,20.7346,20.7254,20.7254,20195.0
2018-06-13 13:30:00,22.44,22.44,22.43,22.44,8980.0,20.7254,20.7254,20.7162,20.7254,8980.0
2018-06-13 13:35:00,22.44,22.44,22.44,22.44,0.0,20.7254,20.7254,20.7254,20.7254,0.0
2018-06-13 13:40:00,22.44,22.45,22.44,22.45,69425.0,20.7254,20.7346,20.7254,20.7346,69425.0
2018-06-13 13:45:00,22.45,22.46,22.44,22.44,48854.0,20.7346,20.7439,20.7254,20.7254,48854.0
2018-06-13 13:50:00,22.45,22.47,22.45,22.47,7900.0,20.7346,20.7531,20.7346,20.7531,7900.0
2018-06-13 13:55:00,22.47,22.48,22.45,22.46,85077.0,20.7531,20.7624,20.7346,20.7439,85077.0
2018-06-13 14:00:00,22.46,22.46,22.28,22.31,435519.0,20.7439,20.7439,20.5776,20.6053,435519.0
2018-06-13 14:05:00,22.3,22.32,22.26,22.31,114329.0,20.5961,20.6146,20.5592,20.6053,114329.0
2018-06-13 14:10:00,22.3,22.42,22.29,22.41,111633.0,20.5961,20.7069,20.5869,20.6977,111633.0
2018-06-13 14:15:00,22.42,22.42,22.4,22.41,83860.0,20.7069,20.7069,20.6885,20.6977,83860.0
2018-06-13 14:20:00,22.4,22.4,22.36,22.38,36697.0,20.6885,20.6885,20.6515,20.67,36697.0
2018-06-13 14:25:00,22.38,22.38,22.35,22.35,13571.0,20.67,20.67,20.6423,20.6423,13571.0
2018-06-13 14:30:00,22.34,22.34,22.3,22.31,131803.0,20.6331,20.6331,20.5961,20.6053,131803.0
2018-06-13 14:35:00,22.31,22.34,22.3,22.34,69478.0,20.6053,20.6331,20.5961,20.6331,69478.0
2018-06-13 14:40:00,22.33,22.41,22.33,22.4,45325.0,20.6238,20.6977,20.6238,20.6885,45325.0
2018-06-13 14:45:00,22.39,22.39,22.34,22.36,33452.0,20.6792,20.6792,20.6331,20.6515,33452.0
2018-06-13 14:50:00,22.36,22.41,22.36,22.41,83100.0,20.6515,20.6977,20.6515,20.6977,83100.0
2018-06-13 14:55:00,22.41,22.57,22.41,22.55,305712.0,20.6977,20.8455,20.6977,20.827,305712.0
2018-06-13 15:00:00,22.55,22.57,22.54,22.55,87632.0,20.827,20.8455,20.8178,20.827,87632.0
2018-06-13 15:05:00,22.55,22.59,22.5,22.51,88010.0,20.827,20.864,20.7808,20.7901,88010.0
2018-06-13 15:10:00,22.51,22.55,22.51,22.55,108329.0,20.7901,20.827,20.7901,20.827,108329.0
2018-06-13 15:15:00,22.55,22.56,22.5,22.52,76916.0,20.827,20.8362,20.7808,20.7993,76916.0
2018-06-13 15:20:00,22.52,22.52,22.5,22.5,40567.0,20.7993,20.7993,20.7808,20.7808,40567.0
2018-06-13 15:25:00,22.51,22.52,22.5,22.5,108237.0,20.7901,20.7993,20.7808,20.7808,108237.0
2018-06-13 15:30:00,22.5,22.52,22.5,22.51,109702.0,20.7808,20.7993,20.7808,20.7901,109702.0
2018-06-13 15:35:00,22.5,22.52,22.5,22.5,88703.0,20.7808,20.7993,20.7808,20.7808,88703.0
2018-06-13 15:40:00,22.5,22.51,22.48,22.5,125267.0,20.7808,20.7901,20.7624,20.7808,125267.0
2018-06-13 15:45:00,22.5,22.5,22.49,22.49,63366.0,20.7808,20.7808,20.7716,20.7716,63366.0
2018-06-13 15:50:00,22.49,22.49,22.48,22.48,60705.0,20.7716,20.7716,20.7624,20.7624,60705.0
2018-06-13 15:55:00,22.49,22.5,22.45,22.46,423719.0,20.7716,20.7808,20.7346,20.7439,423719.0
2018-06-14 09:30:00,22.56,22.58,22.54,22.58,170031.0,20.8362,20.8547,20.8178,20.8547,170031.0
2018-06-14 09:35:00,22.59,22.63,22.58,22.63,181375.0,20.864,20.9009,20.8547,20.9009,181375.0
2018-06-14 09:40:00,22.62,22.62,22.6,22.61,68047.0,20.8917,20.8917,20.8732,20.8824,68047.0
2018-06-14 09:45:00,22.61,22.64,22.61,22.61,200566.0,20.8824,20.9101,20.8824,20.8824,200566.0
2018-06-14 09:50:00,22.61,22.63,22.6,22.63,36869.0,20.8824,20.9009,20.8732,20.9009,36869.0
2018-06-14 09:55:00,22.63,22.64,22.62,22.62,18848.0,20.9009,20.9101,20.8917,20.8917,18848.0
2018-06-14 10:00:00,22.63,22.64,22.61,22.63,80824.0,20.9009,20.9101,20.8824,20.9009,80824.0
2018-06-14 10:05:00,22.63,22.63,22.58,22.58,49063.0,20.9009,20.9009,20.8547,20.8547,49063.0
2018-06-14 10:10:00,22.58,22.6,22.58,22.6,5808.0,20.8547,20.8732,20.8547,20.8732,5808.0
2018-06-14 10:15:00,22.61,22.64,22.61,22.63,20810.0,20.8824,20.9101,20.8824,20.9009,20810.0
2018-06-14 10:20:00,22.62,22.63,22.61,22.62,17150.0,20.8917,20.9009,20.8824,20.8917,17150.0
2018-06-14 10:25:00,22.62,22.62,22.61,22.61,16038.0,20.8917,20.8917,20.8824,20.8824,16038.0
2018-06-14 10:30:00,22.61,22.63,22.6,22.63,35388.0,20.8824,20.9009,20.8732,20.9009,35388.0
2018-06-14 10:35:00,22.63,22.63,22.6,22.61,23500.0,20.9009,20.9009,20.8732,20.8824,23500.0
2018-06-14 10:40:00,22.61,22.61,22.58,22.58,42040.0,20.8824,20.8824,20.8547,20.8547,42040.0
2018-06-14 10:45:00,22.58,22.59,22.58,22.58,6364.0,20.8547,20.864,20.8547,20.8547,6364.0
2018-06-14 10:50:00,22.58,22.61,22.58,22.61,55213.0,20.8547,20.8824,20.8547,20.8824,55213.0
2018-06-14 10:55:00,22.61,22.63,22.61,22.63,11448.0,20.8824,20.9009,20.8824,20.9009,11448.0
2018-06-14 11:00:00,22.63,22.63,22.6,22.6,72791.0,20.9009,20.9009,20.8732,20.8732,72791.0
2018-06-14 11:05:00,22.6,22.61,22.6,22.6,13946.0,20.8732,20.8824,20.8732,20.8732,13946.0
2018-06-14 11:10:00,22.6,22.61,22.59,22.61,14917.0,20.8732,20.8824,20.864,20.8824,14917.0
2018-06-14 11:15:00,22.61,22.62,22.61,22.61,93504.0,20.8824,20.8917,20.8824,20.8824,93504.0
2018-06-14 11:20:00,22.61,22.64,22.61,22.64,51720.0,20.8824,20.9101,20.8824,20.9101,51720.0
2018-06-14 11:25:00,22.64,22.65,22.64,22.65,9201.0,20.9101,20.9194,20.9101,20.9194,9201.0
2018-06-14 11:30:00,22.65,22.65,22.63,22.63,29215.0,20.9194,20.9194,20.9009,20.9009,29215.0
2018-06-14 11:35:00,22.62,22.62,22.61,22.61,68500.0,20.8917,20.8917,20.8824,20.8824,68500.0
2018-06-14 11:40:00,22.61,22.61,22.59,22.59,26850.0,20.8824,20.8824,20.864,20.864,26850.0
2018-06-14 11:45:00,22.59,22.59,22.58,22.58,48700.0,20.864,20.864,20.8547,20.8547,48700.0
2018-06-14 11:50:00,22.58,22.59,22.58,22.58,4376.0,20.8547,20.864,20.8547,20.8547,4376.0
2018-06-14 11:55:00,22.58,22.58,22.58,22.58,3500.0,20.8547,20.8547,20.8547,20.8547,3500.0
2018-06-14 12:00:00,22.58,22.58,22.58,22.58,18446.0,20.8547,20.8547,20.8547,20.8547,18446.0
2018-06-14 12:05:00,22.58,22.58,22.55,22.55,13181.0,20.8547,20.8547,20.827,20.827,13181.0
2018-06-14 12:10:00,22.56,22.56,22.56,22.56,10760.0,20.8362,20.8362,20.8362,20.8362,10760.0
2018-06-14 12:15:00,22.57,22.58,22.57,22.57,7397.0,20.8455,20.8547,20.8455,20.8455,7397.0
2018-06-14 12:20:00,22.57,22.58,22.57,22.58,4418.0,20.8455,20.8547,20.8455,20.8547,4418.0
2018-06-14 12:25:00,22.58,22.58,22.58,22.58,19100.0,20.8547,20.8547,20.8547,20.8547,19100.0
2018-06-14 12:30:00,22.58,22.58,22.58,22.58,23893.0,20.8547,20.8547,20.8547,20.8547,23893.0
2018-06-14 12:35:00,22.58,22.58,22.57,22.57,7768.0,20.8547,20.8547,20.8455,20.8455,7768.0
2018-06-14 12:40:00,22.58,22.58,22.58,22.58,15823.0,20.8547,20.8547,20.8547,20.8547,15823.0
2018-06-14 12:45:00,22.58,22.58,22.58,22.58,3600.0,20.8547,20.8547,20.8547,20.8547,3600.0
2018-06-14 12:50:00,22.59,22.6,22.59,22.6,47651.0,20.864,20.8732,20.864,20.8732,47651.0
2018-06-14 12:55:00,22.6,22.61,22.6,22.61,54827.0,20.8732,20.8824,20.8732,20.8824,54827.0
2018-06-14 13:00:00,22.61,22.63,22.61,22.61,31986.0,20.8824,20.9009,20.8824,20.8824,31986.0
2018-06-14 13:05:00,22.61,22.61,22.61,22.61,13368.0,20.8824,20.8824,20.8824,20.8824,13368.0
2018-06-14 13:10:00,22.61,22.61,22.61,22.61,8866.0,20.8824,20.8824,20.8824,20.8824,8866.0
2018-06-14 13:15:00,22.61,22.61,22.61,22.61,12400.0,20.8824,20.8824,20.8824,20.8824,12400.0
2018-06-14 13:20:00,22.62,22.63,22.62,22.63,3000.0,20.8917,20.9009,20.8917,20.9009,3000.0
2018-06-14 13:25:00,22.63,22.64,22.62,22.63,29556.0,20.9009,20.9101,20.8917,20.9009,29556.0
2018-06-14 13:30:00,22.63,22.63,22.6,22.6,36804.0,20.9009,20.9009,20.8732,20.8732,36804.0
2018-06-14 13:35:00,22.61,22.61,22.6,22.6,13900.0,20.8824,20.8824,20.8732,20.8732,13900.0
2018-06-14 13:40:00,22.6,22.61,22.6,22.61,12600.0,20.8732,20.8824,20.8732,20.8824,12600.0
2018-06-14 13:45:00,22.61,22.61,22.61,22.61,5999.0,20.8824,20.8824,20.8824,20.8824,5999.0
2018-06-14 13:50:00,22.61,22.61,22.61,22.61,12320.0,20.8824,20.8824,20.8824,20.8824,12320.0
2018-06-14 13:55:00,22.6,22.6,22.6,22.6,37060.0,20.8732,20.8732,20.8732,20.8732,37060.0
2018-06-14 14:00:00,22.6,22.6,22.6,22.6,4500.0,20.8732,20.8732,20.8732,20.8732,4500.0
2018-06-14 14:05:00,22.59,22.6,22.59,22.6,59430.0,20.864,20.8732,20.864,20.8732,59430.0
2018-06-14 14:10:00,22.6,22.61,22.6,22.61,34900.0,20.8732,20.8824,20.8732,20.8824,34900.0
2018-06-14 14:15:00,22.61,22.61,22.59,22.59,42725.0,20.8824,20.8824,20.864,20.864,42725.0
2018-06-14 14:20:00,22.59,22.59,22.59,22.59,15000.0,20.864,20.864,20.864,20.864,15000.0
2018-06-14 14:25:00,22.6,22.6,22.6,22.6,52206.0,20.8732,20.8732,20.8732,20.8732,52206.0
2018-06-14 14:30:00,22.59,22.59,22.59,22.59,19601.0,20.864,20.864,20.864,20.864,19601.0
2018-06-14 14:35:00,22.58,22.61,22.58,22.61,52467.0,20.8547,20.8824,20.8547,20.8824,52467.0
2018-06-14 14:40:00,22.61,22.61,22.61,22.61,7114.0,20.8824,20.8824,20.8824,20.8824,7114.0
2018-06-14 14:45:00,22.61,22.61,22.6,22.6,71428.0,20.8824,20.8824,20.8732,20.8732,71428.0
2018-06-14 14:50:00,22.6,22.6,22.6,22.6,22504.0,20.8732,20.8732,20.8732,20.8732,22504.0
2018-06-14 14:55:00,22.6,22.6,22.59,22.59,34865.0,20.8732,20.8732,20.864,20.864,34865.0
2018-06-14 15:00:00,22.59,22.59,22.59,22.59,25900.0,20.864,20.864,20.864,20.864,25900.0
2018-06-14 15:05:00,22.6,22.63,22.6,22.63,33135.0,20.8732,20.9009,20.8732,20.9009,33135.0
2018-06-14 15:10:00,22.63,22.63,22.63,22.63,45200.0,20.9009,20.9009,20.9009,20.9009,45200.0
2018-06-14 15:15:00,22.63,22.63,22.62,22.63,52400.0,20.9009,20.9009,20.8917,20.9009,52400.0
2018-06-14 15:20:00,22.62,22.63,22.62,22.63,34877.0,20.8917,20.9009,20.8917,20.9009,34877.0
2018-06-14 15:25:00,22.63,22.63,22.61,22.61,60060.0,20.9009,20.9009,20.8824,20.8824,60060.0
2018-06-14 15:30:00,22.61,22.63,22.61,22.63,36790.0,20.8824,20.9009,20.8824,20.9009,36790.0
2018-06-14 15:35:00,22.62,22.63,22.62,22.63,57800.0,20.8917,20.9009,20.8917,20.9009,57800.0
2018-06-14 15:40:00,22.63,22.64,22.62,22.63,119373.0,20.9009,20.9101,20.8917,20.9009,119373.0
2018-06-14 15:45:00,22.63,22.64,22.63,22.63,108759.0,20.9009,20.9101,20.9009,20.9009,108759.0
2018-06-14 15:50:00,22.63,22.63,22.62,22.63,89242.0,20.9009,20.9009,20.8917,20.9009,89242.0
2018-06-14 15:55:00,22.63,22.67,22.62,22.65,648642.0,20.9009,20.9378,20.8917,20.9194,648642.0
2018-06-15 09:30:00,22.35,22.38,22.33,22.35,288860.0,20.6423,20.67,20.6238,20.6423,288860.0
2018-06-15 09:35:00,22.35,22.36,22.24,22.28,385889.0,20.6423,20.6515,20.5407,20.5776,385889.0
2018-06-15 09:40:00,22.28,22.28,22.22,22.22,285370.0,20.5776,20.5776,20.5222,20.5222,285370.0
2018-06-15 09:45:00,22.23,22.33,22.21,22.33,309371.0,20.5315,20.6238,20.513,20.6238,309371.0
2018-06-15 09:50:00,22.33,22.33,22.24,22.25,164407.0,20.6238,20.6238,20.5407,20.5499,164407.0
2018-06-15 09:55:00,22.25,22.25,22.21,22.22,191219.0,20.5499,20.5499,20.513,20.5222,191219.0
2018-06-15 10:00:00,22.23,22.24,22.19,22.19,202590.0,20.5315,20.5407,20.4945,20.4945,202590.0
2018-06-15 10:05:00,22.19,22.22,22.17,22.2,141511.0,20.4945,20.5222,20.476,20.5037,141511.0
2018-06-15 10:10:00,22.2,22.21,22.17,22.2,101273.0,20.5037,20.513,20.476,20.5037,101273.0
2018-06-15 10:15:00,22.2,22.2,22.18,22.2,83224.0,20.5037,20.5037,20.4853,20.5037,83224.0
2018-06-15 10:20:00,22.2,22.23,22.2,22.21,106897.0,20.5037,20.5315,20.5037,20.513,106897.0
2018-06-15 10:25:00,22.22,22.23,22.21,22.22,80987.0,20.5222,20.5315,20.513,20.5222,80987.0
2018-06-15 10:30:00,22.22,22.23,22.17,22.17,155001.0,20.5222,20.5315,20.476,20.476,155001.0
2018-06-15 10:35:00,22.16,22.18,22.16,22.17,93080.0,20.4668,20.4853,20.4668,20.476,93080.0
2018-06-15 10:40:00,22.17,22.17,22.13,22.14,149660.0,20.476,20.476,20.4391,20.4483,149660.0
2018-06-15 10:45:00,22.14,22.2,22.13,22.2,209724.0,20.4483,20.5037,20.4391,20.5037,209724.0
2018-06-15 10:50:00,22.2,22.24,22.17,22.17,275729.0,20.5037,20.5407,20.476,20.476,275729.0
2018-06-15 10:55:00,22.17,22.18,22.16,22.17,44288.0,20.476,20.4853,20.4668,20.476,44288.0
2018-06-15 11:00:00,22.17,22.2,22.15,22.15,128474.0,20.476,20.5037,20.4576,20.4576,128474.0
2018-06-15 11:05:00,22.15,22.21,22.15,22.21,116830.0,20.4576,20.513,20.4576,20.513,116830.0
2018-06-15 11:10:00,22.21,22.22,22.18,22.21,39723.0,20.513,20.5222,20.4853,20.513,39723.0
2018-06-15 11:15:00,22.21,22.21,22.2,22.2,49169.0,20.513,20.513,20.5037,20.5037,49169.0
2018-06-15 11:20:00,22.19,22.21,22.18,22.21,133263.0,20.4945,20.513,20.4853,20.513,133263.0
2018-06-15 11:25:00,22.2,22.23,22.19,22.23,128878.0,20.5037,20.5315,20.4945,20.5315,128878.0
2018-06-15 11:30:00,22.23,22.23,22.19,22.19,49861.0,20.5315,20.5315,20.4945,20.4945,49861.0
2018-06-15 11:35:00,22.19,22.22,22.18,22.22,82124.0,20.4945,20.5222,20.4853,20.5222,82124.0
2018-06-15 11:40:00,22.21,22.24,22.18,22.24,91037.0,20.513,20.5407,20.4853,20.5407,91037.0
2018-06-15 11:45:00,22.24,22.24,22.2,22.2,70871.0,20.5407,20.5407,20.5037,20.5037,70871.0
2018-06-15 11:50:00,22.2,22.24,22.2,22.24,36542.0,20.5037,20.5407,20.5037,20.5407,36542.0
2018-06-15 11:55:00,22.23,22.23,22.21,22.21,47022.0,20.5315,20.5315,20.513,20.513,47022.0
2018-06-15 12:00:00,22.21,22.22,22.19,22.19,16690.0,20.513,20.5222,20.4945,20.4945,16690.0
2018-06-15 12:05:00,22.19,22.22,22.17,22.22,89486.0,20.4945,20.5222,20.476,20.5222,89486.0
2018-06-15 12:10:00,22.21,22.21,22.17,22.18,84745.0,20.513,20.513,20.476,20.4853,84745.0
2018-06-15 12:15:00,22.19,22.2,22.19,22.2,147361.0,20.4945,20.5037,20.4945,20.5037,147361.0
2018-06-15 12:20:00,22.2,22.21,22.2,22.21,47755.0,20.5037,20.513,20.5037,20.513,47755.0
2018-06-15 12:25:00,22.2,22.2,22.19,22.2,38961.0,20.5037,20.5037,20.4945,20.5037,38961.0
2018-06-15 12:30:00,22.2,22.21,22.17,22.17,56906.0,20.5037,20.513,20.476,20.476,56906.0
2018-06-15 12:35:00,22.18,22.23,22.18,22.22,47272.0,20.4853,20.5315,20.4853,20.5222,47272.0
2018-06-15 12:40:00,22.22,22.22,22.21,22.22,34750.0,20.5222,20.5222,20.513,20.5222,34750.0
2018-06-15 12:45:00,22.21,22.22,22.2,22.22,101074.0,20.513,20.5222,20.5037,20.5222,101074.0
2018-06-15 12:50:00,22.22,22.22,22.21,22.22,31411.0,20.5222,20.5222,20.513,20.5222,31411.0
2018-06-15 12:55:00,22.22,22.23,22.22,22.22,21771.0,20.5222,20.5315,20.5222,20.5222,21771.0
2018-06-15 13:00:00,22.22,22.23,22.22,22.22,15408.0,20.5222,20.5315,20.5222,20.5222,15408.0
2018-06-15 13:05:00,22.21,22.23,22.21,22.23,112251.0,20.513,20.5315,20.513,20.5315,112251.0
2018-06-15 13:10:00,22.23,22.24,22.22,22.23,47578.0,20.5315,20.5407,20.5222,20.5315,47578.0
2018-06-15 13:15:00,22.22,22.22,22.2,22.21,86144.0,20.5222,20.5222,20.5037,20.513,86144.0
2018-06-15 13:20:00,22.21,22.21,22.2,22.21,55797.0,20.513,20.513,20.5037,20.513,55797.0
2018-06-15 13:25:00,22.21,22.24,22.21,22.23,57419.0,20.513,20.5407,20.513,20.5315,57419.0
2018-06-15 13:30:00,22.23,22.24,22.23,22.24,145869.0,20.5315,20.5407,20.5315,20.5407,145869.0
2018-06-15 13:35:00,22.24,22.24,22.23,22.23,25000.0,20.5407,20.5407,20.5315,20.5315,25000.0
2018-06-15 13:40:00,22.23,22.23,22.22,22.22,57865.0,20.5315,20.5315,20.5222,20.5222,57865.0
2018-06-15 13:45:00,22.22,22.22,22.21,22.22,136721.0,20.5222,20.5222,20.513,20.5222,136721.0
2018-06-15 13:50:00,22.21,22.23,22.21,22.22,155088.0,20.513,20.5315,20.513,20.5222,155088.0
2018-06-15 13:55:00,22.23,22.24,22.22,22.24,206318.0,20.5315,20.5407,20.5222,20.5407,206318.0
2018-06-15 14:00:00,22.24,22.24,22.22,22.22,50433.0,20.5407,20.5407,20.5222,20.5222,50433.0
2018-06-15 14:05:00,22.23,22.23,22.22,22.22,27400.0,20.5315,20.5315,20.5222,20.5222,27400.0
2018-06-15 14:10:00,22.22,22.22,22.2,22.2,37278.0,20.5222,20.5222,20.5037,20.5037,37278.0
2018-06-15 14:15:00,22.2,22.21,22.19,22.21,50201.0,20.5037,20.513,20.4945,20.513,50201.0
2018-06-15 14:20:00,22.21,22.23,22.2,22.21,174604.0,20.513,20.5315,20.5037,20.513,174604.0
2018-06-15 14:25:00,22.21,22.23,22.21,22.23,143510.0,20.513,20.5315,20.513,20.5315,143510.0
2018-06-15 14:30:00,22.23,22.24,22.22,22.24,47644.0,20.5315,20.5407,20.5222,20.5407,47644.0
2018-06-15 14:35:00,22.23,22.23,22.22,22.22,42198.0,20.5315,20.5315,20.5222,20.5222,42198.0
2018-06-15 14:40:00,22.21,22.24,22.2,22.23,93851.0,20.513,20.5407,20.5037,20.5315,93851.0
2018-06-15 14:45:00,22.22,22.22,22.22,22.22,41384.0,20.5222,20.5222,20.5222,20.5222,41384.0
2018-06-15 14:50:00,22.22,22.25,22.22,22.24,123974.0,20.5222,20.5499,20.5222,20.5407,123974.0
2018-06-15 14:55:00,22.24,22.24,22.2,22.22,133847.0,20.5407,20.5407,20.5037,20.5222,133847.0
2018-06-15 15:00:00,22.21,22.23,22.2,22.23,159085.0,20.513,20.5315,20.5037,20.5315,159085.0
2018-06-15 15:05:00,22.22,22.22,22.2,22.21,127063.0,20.5222,20.5222,20.5037,20.513,127063.0
2018-06-15 15:10:00,22.21,22.22,22.21,22.21,122838.0,20.513,20.5222,20.513,20.513,122838.0
2018-06-15 15:15:00,22.22,22.22,22.22,22.22,2596.0,20.5222,20.5222,20.5222,20.5222,2596.0
2018-06-15 15:20:00,22.22,22.22,22.2,22.22,87495.0,20.5222,20.5222,20.5037,20.5222,87495.0
2018-06-15 15:25:00,22.22,22.23,22.22,22.22,125625.0,20.5222,20.5315,20.5222,20.5222,125625.0
2018-06-15 15:30:00,22.22,22.22,22.2,22.22,166439.0,20.5222,20.5222,20.5037,20.5222,166439.0
2018-06-15 15:35:00,22.22,22.23,22.2,22.23,223199.0,20.5222,20.5315,20.5037,20.5315,223199.0
2018-06-15 15:40:00,22.23,22.24,22.22,22.22,168148.0,20.5315,20.5407,20.5222,20.5222,168148.0
2018-06-15 15:45:00,22.22,22.23,22.2,22.23,433500.0,20.5222,20.5315,20.5037,20.5315,433500.0
2018-06-15 15:50:00,22.23,22.24,22.23,22.24,171699.0,20.5315,20.5407,20.5315,20.5407,171699.0
2018-06-15 15:55:00,22.24,22.25,22.22,22.22,543802.0,20.5407,20.5499,20.5222,20.5222,543802.0
2018-06-18 09:30:00,22.18,22.22,22.18,22.22,137285.0,20.4853,20.5222,20.4853,20.5222,137285.0
2018-06-18 09:35:00,22.21,22.26,22.2,22.25,186508.0,20.513,20.5592,20.5037,20.5499,186508.0
2018-06-18 09:40:00,22.24,22.27,22.23,22.26,125279.0,20.5407,20.5684,20.5315,20.5592,125279.0
2018-06-18 09:45:00,22.27,22.31,22.27,22.27,104495.0,20.5684,20.6053,20.5684,20.5684,104495.0
2018-06-18 09:50:00,22.26,22.29,22.26,22.29,36860.0,20.5592,20.5869,20.5592,20.5869,36860.0
2018-06-18 09:55:00,22.29,22.3,22.26,22.3,97777.0,20.5869,20.5961,20.5592,20.5961,97777.0
2018-06-18 10:00:00,22.3,22.32,22.27,22.27,54733.0,20.5961,20.6146,20.5684,20.5684,54733.0
2018-06-18 10:05:00,22.27,22.28,22.25,22.25,45955.0,20.5684,20.5776,20.5499,20.5499,45955.0
2018-06-18 10:10:00,22.23,22.23,22.22,22.22,27323.0,20.5315,20.5315,20.5222,20.5222,27323.0
2018-06-18 10:15:00,22.23,22.24,22.21,22.23,96659.0,20.5315,20.5407,20.513,20.5315,96659.0
2018-06-18 10:20:00,22.23,22.24,22.22,22.22,13750.0,20.5315,20.5407,20.5222,20.5222,13750.0
2018-06-18 10:25:00,22.22,22.22,22.2,22.22,49656.0,20.5222,20.5222,20.5037,20.5222,49656.0
2018-06-18 10:30:00,22.22,22.22,22.2,22.22,67291.0,20.5222,20.5222,20.5037,20.5222,67291.0
2018-06-18 10:35:00,22.23,22.24,22.23,22.24,47397.0,20.5315,20.5407,20.5315,20.5407,47397.0
2018-06-18 10:40:00,22.25,22.25,22.25,22.25,11194.0,20.5499,20.5499,20.5499,20.5499,11194.0
2018-06-18 10:45:00,22.24,22.25,22.24,22.24,10000.0,20.5407,20.5499,20.5407,20.5407,10000.0
2018-06-18 10:50:00,22.24,22.24,22.22,22.23,50948.0,20.5407,20.5407,20.5222,20.5315,50948.0
2018-06-18 10:55:00,22.23,22.25,22.23,22.25,22420.0,20.5315,20.5499,20.5315,20.5499,22420.0
2018-06-18 11:00:00,22.25,22.26,22.25,22.25,82319.0,20.5499,20.5592,20.5499,20.5499,82319.0
2018-06-18 11:05:00,22.26,22.27,22.26,22.27,51728.0,20.5592,20.5684,20.5592,20.5684,51728.0
2018-06-18 11:10:00,22.27,22.28,22.27,22.28,10480.0,20.5684,20.5776,20.5684,20.5776,10480.0
2018-06-18 11:15:00,22.26,22.27,22.26,22.27,18366.0,20.5592,20.5684,20.5592,20.5684,18366.0
2018-06-18 11:20:00,22.27,22.28,22.27,22.28,4800.0,20.5684,20.5776,20.5684,20.5776,4800.0
2018-06-18 11:25:00,22.28,22.28,22.27,22.27,3800.0,20.5776,20.5776,20.5684,20.5684,3800.0
2018-06-18 11:30:00,22.27,22.28,22.26,22.26,10492.0,20.5684,20.5776,20.5592,20.5592,10492.0
2018-06-18 11:35:00,22.26,22.26,22.25,22.25,15700.0,20.5592,20.5592,20.5499,20.5499,15700.0
2018-06-18 11:40:00,22.24,22.24,22.23,22.23,25600.0,20.5407,20.5407,20.5315,20.5315,25600.0
2018-06-18 11:45:00,22.23,22.24,22.23,22.24,12637.0,20.5315,20.5407,20.5315,20.5407,12637.0
2018-06-18 11:50:00,22.23,22.23,22.22,22.23,28829.0,20.5315,20.5315,20.5222,20.5315,28829.0
2018-06-18 11:55:00,22.23,22.23,22.22,22.22,21274.0,20.5315,20.5315,20.5222,20.5222,21274.0
2018-06-18 12:00:00,22.22,22.23,22.22,22.23,19804.0,20.5222,20.5315,20.5222,20.5315,19804.0
2018-06-18 12:05:00,22.22,22.23,22.22,22.23,24460.0,20.5222,20.5315,20.5222,20.5315,24460.0
2018-06-18 12:10:00,22.23,22.24,22.23,22.24,29100.0,20.5315,20.5407,20.5315,20.5407,29100.0
2018-06-18 12:15:00,22.23,22.24,22.23,22.24,68608.0,20.5315,20.5407,20.5315,20.5407,68608.0
2018-06-18 12:20:00,22.24,22.24,22.24,22.24,9977.0,20.5407,20.5407,20.5407,20.5407,9977.0
2018-06-18 12:25:00,22.24,22.24,22.24,22.24,7859.0,20.5407,20.5407,20.5407,20.5407,7859.0
2018-06-18 12:30:00,22.23,22.24,22.22,22.24,32609.0,20.5315,20.5407,20.5222,20.5407,32609.0
2018-06-18 12:35:00,22.23,22.25,22.23,22.25,29800.0,20.5315,20.5499,20.5315,20.5499,29800.0
2018-06-18 12:40:00,22.25,22.27,22.25,22.27,128547.0,20.5499,20.5684,20.5499,20.5684,128547.0
2018-06-18 12:45:00,22.27,22.3,22.27,22.29,268576.0,20.5684,20.5961,20.5684,20.5869,268576.0
2018-06-18 12:50:00,22.29,22.29,22.27,22.28,76200.0,20.5869,20.5869,20.5684,20.5776,76200.0
2018-06-18 12:55:00,22.27,22.29,22.27,22.29,72244.0,20.5684,20.5869,20.5684,20.5869,72244.0
2018-06-18 13:00:00,22.3,22.3,22.28,22.28,32168.0,20.5961,20.5961,20.5776,20.5776,32168.0
2018-06-18 13:05:00,22.29,22.29,22.28,22.28,12029.0,20.5869,20.5869,20.5776,20.5776,12029.0
2018-06-18 13:10:00,22.28,22.28,22.27,22.28,64803.0,20.5776,20.5776,20.5684,20.5776,64803.0
2018-06-18 13:15:00,22.28,22.29,22.27,22.27,69386.0,20.5776,20.5869,20.5684,20.5684,69386.0
2018-06-18 13:20:00,22.27,22.28,22.27,22.28,30703.0,20.5684,20.5776,20.5684,20.5776,30703.0
2018-06-18 13:25:00,22.27,22.27,22.27,22.27,14314.0,20.5684,20.5684,20.5684,20.5684,14314.0
2018-06-18 13:30:00,22.27,22.27,22.27,22.27,8500.0,20.5684,20.5684,20.5684,20.5684,8500.0
2018-06-18 13:35:00,22.28,22.3,22.28,22.3,85509.0,20.5776,20.5961,20.5776,20.5961,85509.0
2018-06-18 13:40:00,22.3,22.31,22.3,22.31,28588.0,20.5961,20.6053,20.5961,20.6053,28588.0
2018-06-18 13:45:00,22.31,22.31,22.29,22.29,5856.0,20.6053,20.6053,20.5869,20.5869,5856.0
2018-06-18 13:50:00,22.29,22.3,22.29,22.29,16795.0,20.5869,20.5961,20.5869,20.5869,16795.0
2018-06-18 13:55:00,22.3,22.3,22.3,22.3,8172.0,20.5961,20.5961,20.5961,20.5961,8172.0
2018-06-18 14:00:00,22.31,22.31,22.3,22.31,42757.0,20.6053,20.6053,20.5961,20.6053,42757.0
2018-06-18 14:05:00,22.31,22.34,22.31,22.34,94319.0,20.6053,20.6331,20.6053,20.6331,94319.0
2018-06-18 14:10:00,22.33,22.33,22.33,22.33,5323.0,20.6238,20.6238,20.6238,20.6238,5323.0
2018-06-18 14:15:00,22.32,22.32,22.32,22.32,4384.0,20.6146,20.6146,20.6146,20.6146,4384.0
2018-06-18 14:20:00,22.32,22.32,22.32,22.32,1000.0,20.6146,20.6146,20.6146,20.6146,1000.0
2018-06-18 14:25:00,22.31,22.31,22.31,22.31,4700.0,20.6053,20.6053,20.6053,20.6053,4700.0
2018-06-18 14:30:00,22.3,22.3,22.29,22.29,31558.0,20.5961,20.5961,20.5869,20.5869,31558.0
2018-06-18 14:35:00,22.28,22.28,22.27,22.27,73030.0,20.5776,20.5776,20.5684,20.5684,73030.0
2018-06-18 14:40:00,22.27,22.27,22.27,22.27,22094.0,20.5684,20.5684,20.5684,20.5684,22094.0
2018-06-18 14:45:00,22.27,22.28,22.27,22.27,37776.0,20.5684,20.5776,20.5684,20.5684,37776.0
2018-06-18 14:50:00,22.26,22.27,22.26,22.27,27090.0,20.5592,20.5684,20.5592,20.5684,27090.0
2018-06-18 14:55:00,22.27,22.27,22.26,22.26,39617.0,20.5684,20.5684,20.5592,20.5592,39617.0
2018-06-18 15:00:00,22.26,22.27,22.25,22.27,7345.0,20.5592,20.5684,20.5499,20.5684,7345.0
2018-06-18 15:05:00,22.26,22.27,22.26,22.26,17227.0,20.5592,20.5684,20.5592,20.5592,17227.0
2018-06-18 15:10:00,22.26,22.26,22.25,22.26,49485.0,20.5592,20.5592,20.5499,20.5592,49485.0
2018-06-18 15:15:00,22.25,22.26,22.25,22.26,8404.0,20.5499,20.5592,20.5499,20.5592,8404.0
2018-06-18 15:20:00,22.25,22.25,22.25,22.25,17744.0,20.5499,20.5499,20.5499,20.5499,17744.0
2018-06-18 15:25:00,22.25,22.26,22.25,22.25,36827.0,20.5499,20.5592,20.5499,20.5499,36827.0
2018-06-18 15:30:00,22.25,22.25,22.25,22.25,19930.0,20.5499,20.5499,20.5499,20.5499,19930.0
2018-06-18 15:35:00,22.25,22.26,22.25,22.25,29819.0,20.5499,20.5592,20.5499,20.5499,29819.0
2018-06-18 15:40:00,22.25,22.25,22.23,22.23,12580.0,20.5499,20.5499,20.5315,20.5315,12580.0
2018-06-18 15:45:00,22.24,22.26,22.24,22.26,90141.0,20.5407,20.5592,20.5407,20.5592,90141.0
2018-06-18 15:50:00,22.25,22.26,22.25,22.26,36203.0,20.5499,20.5592,20.5499,20.5592,36203.0
2018-06-18 15:55:00,22.26,22.3,22.25,22.28,529671.0,20.5592,20.5961,20.5499,20.5776,529671.0
2018-06-19 09:30:00,22.06,22.12,22.06,22.11,297810.0,20.3744,20.4299,20.3744,20.4206,297810.0
2018-06-19 09:35:00,22.1,22.11,22.07,22.1,179656.0,20.4114,20.4206,20.3837,20.4114,179656.0
2018-06-19 09:40:00,22.1,22.12,22.09,22.1,96256.0,20.4114,20.4299,20.4022,20.4114,96256.0
2018-06-19 09:45:00,22.1,22.13,22.1,22.12,10437.0,20.4114,20.4391,20.4114,20.4299,10437.0
2018-06-19 09:50:00,22.11,22.11,22.09,22.1,8356.0,20.4206,20.4206,20.4022,20.4114,8356.0
2018-06-19 09:55:00,22.1,22.12,22.08,22.09,96179.0,20.4114,20.4299,20.3929,20.4022,96179.0
2018-06-19 10:00:00,22.09,22.09,22.07,22.08,19400.0,20.4022,20.4022,20.3837,20.3929,19400.0
2018-06-19 10:05:00,22.08,22.08,22.06,22.06,99443.0,20.3929,20.3929,20.3744,20.3744,99443.0
2018-06-19 10:10:00,22.06,22.1,22.06,22.08,26022.0,20.3744,20.4114,20.3744,20.3929,26022.0
2018-06-19 10:15:00,22.09,22.11,22.07,22.11,21648.0,20.4022,20.4206,20.3837,20.4206,21648.0
2018-06-19 10:20:00,22.12,22.12,22.09,22.1,61220.0,20.4299,20.4299,20.4022,20.4114,61220.0
2018-06-19 10:25:00,22.11,22.11,22.09,22.09,38376.0,20.4206,20.4206,20.4022,20.4022,38376.0
2018-06-19 10:30:00,22.08,22.09,22.08,22.08,56702.0,20.3929,20.4022,20.3929,20.3929,56702.0
2018-06-19 10:35:00,22.08,22.09,22.07,22.08,65308.0,20.3929,20.4022,20.3837,20.3929,65308.0
2018-06-19 10:40:00,22.08,22.09,22.08,22.08,71224.0,20.3929,20.4022,20.3929,20.3929,71224.0
2018-06-19 10:45:00,22.09,22.11,22.09,22.11,17300.0,20.4022,20.4206,20.4022,20.4206,17300.0
2018-06-19 10:50:00,22.11,22.13,22.11,22.12,30867.0,20.4206,20.4391,20.4206,20.4299,30867.0
2018-06-19 10:55:00,22.11,22.11,22.09,22.11,26277.0,20.4206,20.4206,20.4022,20.4206,26277.0
2018-06-19 11:00:00,22.11,22.11,22.08,22.08,27110.0,20.4206,20.4206,20.3929,20.3929,27110.0
2018-06-19 11:05:00,22.08,22.1,22.08,22.09,25903.0,20.3929,20.4114,20.3929,20.4022,25903.0
2018-06-19 11:10:00,22.09,22.11,22.09,22.1,28967.0,20.4022,20.4206,20.4022,20.4114,28967.0
2018-06-19 11:15:00,22.09,22.11,22.09,22.1,5087.0,20.4022,20.4206,20.4022,20.4114,5087.0
2018-06-19 11:20:00,22.11,22.15,22.11,22.15,43994.0,20.4206,20.4576,20.4206,20.4576,43994.0
2018-06-19 11:25:00,22.16,22.16,22.14,22.14,17732.0,20.4668,20.4668,20.4483,20.4483,17732.0
2018-06-19 11:30:00,22.14,22.14,22.12,22.12,24030.0,20.4483,20.4483,20.4299,20.4299,24030.0
2018-06-19 11:35:00,22.13,22.17,22.13,22.17,20221.0,20.4391,20.476,20.4391,20.476,20221.0
2018-06-19 11:40:00,22.17,22.17,22.15,22.15,15569.0,20.476,20.476,20.4576,20.4576,15569.0
2018-06-19 11:45:00,22.15,22.15,22.13,22.13,19500.0,20.4576,20.4576,20.4391,20.4391,19500.0
2018-06-19 11:50:00,22.14,22.16,22.14,22.16,34209.0,20.4483,20.4668,20.4483,20.4668,34209.0
2018-06-19 11:55:00,22.16,22.17,22.16,22.16,9852.0,20.4668,20.476,20.4668,20.4668,9852.0
2018-06-19 12:00:00,22.16,22.16,22.14,22.14,5700.0,20.4668,20.4668,20.4483,20.4483,5700.0
2018-06-19 12:05:00,22.15,22.16,22.15,22.15,16512.0,20.4576,20.4668,20.4576,20.4576,16512.0
2018-06-19 12:10:00,22.15,22.15,22.13,22.13,36583.0,20.4576,20.4576,20.4391,20.4391,36583.0
2018-06-19 12:15:00,22.12,22.13,22.12,22.12,5384.0,20.4299,20.4391,20.4299,20.4299,5384.0
2018-06-19 12:20:00,22.13,22.14,22.13,22.13,21873.0,20.4391,20.4483,20.4391,20.4391,21873.0
2018-06-19 12:25:00,22.13,22.14,22.11,22.13,24262.0,20.4391,20.4483,20.4206,20.4391,24262.0
2018-06-19 12:30:00,22.13,22.13,22.13,22.13,17865.0,20.4391,20.4391,20.4391,20.4391,17865.0
2018-06-19 12:35:00,22.13,22.14,22.13,22.13,18184.0,20.4391,20.4483,20.4391,20.4391,18184.0
2018-06-19 12:40:00,22.12,22.14,22.12,22.14,5688.0,20.4299,20.4483,20.4299,20.4483,5688.0
2018-06-19 12:45:00,22.14,22.15,22.14,22.14,17721.0,20.4483,20.4576,20.4483,20.4483,17721.0
2018-06-19 12:50:00,22.14,22.16,22.14,22.14,26409.0,20.4483,20.4668,20.4483,20.4483,26409.0
2018-06-19 12:55:00,22.14,22.16,22.14,22.15,42810.0,20.4483,20.4668,20.4483,20.4576,42810.0
2018-06-19 13:00:00,22.16,22.17,22.15,22.17,48118.0,20.4668,20.476,20.4576,20.476,48118.0
2018-06-19 13:05:00,22.16,22.18,22.16,22.17,33485.0,20.4668,20.4853,20.4668,20.476,33485.0
2018-06-19 13:10:00,22.17,22.18,22.17,22.17,19120.0,20.476,20.4853,20.476,20.476,19120.0
2018-06-19 13:15:00,22.17,22.17,22.17,22.17,6936.0,20.476,20.476,20.476,20.476,6936.0
2018-06-19 13:20:00,22.17,22.17,22.17,22.17,17035.0,20.476,20.476,20.476,20.476,17035.0
2018-06-19 13:25:00,22.17,22.17,22.16,22.16,52201.0,20.476,20.476,20.4668,20.4668,52201.0
2018-06-19 13:30:00,22.16,22.17,22.16,22.17,31463.0,20.4668,20.476,20.4668,20.476,31463.0
2018-06-19 13:35:00,22.18,22.2,22.18,22.2,38539.0,20.4853,20.5037,20.4853,20.5037,38539.0
2018-06-19 13:40:00,22.19,22.2,22.19,22.19,16449.0,20.4945,20.5037,20.4945,20.4945,16449.0
2018-06-19 13:45:00,22.19,22.19,22.18,22.18,16400.0,20.4945,20.4945,20.4853,20.4853,16400.0
2018-06-19 13:50:00,22.18,22.18,22.17,22.17,20200.0,20.4853,20.4853,20.476,20.476,20200.0
2018-06-19 13:55:00,22.17,22.18,22.17,22.18,22168.0,20.476,20.4853,20.476,20.4853,22168.0
2018-06-19 14:00:00,22.17,22.17,22.16,22.17,21927.0,20.476,20.476,20.4668,20.476,21927.0
2018-06-19 14:05:00,22.18,22.19,22.18,22.19,20115.0,20.4853,20.4945,20.4853,20.4945,20115.0
2018-06-19 14:10:00,22.19,22.21,22.19,22.21,22966.0,20.4945,20.513,20.4945,20.513,22966.0
2018-06-19 14:15:00,22.21,22.22,22.21,22.22,31333.0,20.513,20.5222,20.513,20.5222,31333.0
2018-06-19 14:20:00,22.23,22.23,22.21,22.21,40269.0,20.5315,20.5315,20.513,20.513,40269.0
2018-06-19 14:25:00,22.21,22.21,22.19,22.2,14677.0,20.513,20.513,20.4945,20.5037,14677.0
2018-06-19 14:30:00,22.2,22.21,22.19,22.21,51580.0,20.5037,20.513,20.4945,20.513,51580.0
2018-06-19 14:35:00,22.21,22.21,22.18,22.18,18135.0,20.513,20.513,20.4853,20.4853,18135.0
2018-06-19 14:40:00,22.17,22.18,22.17,22.18,19369.0,20.476,20.4853,20.476,20.4853,19369.0
2018-06-19 14:45:00,22.17,22.18,22.17,22.17,27845.0,20.476,20.4853,20.476,20.476,27845.0
2018-06-19 14:50:00,22.17,22.17,22.15,22.15,27055.0,20.476,20.476,20.4576,20.4576,27055.0
2018-06-19 14:55:00,22.16,22.17,22.15,22.17,70104.0,20.4668,20.476,20.4576,20.476,70104.0
2018-06-19 15:00:00,22.16,22.17,22.13,22.13,35691.0,20.4668,20.476,20.4391,20.4391,35691.0
2018-06-19 15:05:00,22.13,22.14,22.13,22.14,12523.0,20.4391,20.4483,20.4391,20.4483,12523.0
2018-06-19 15:10:00,22.13,22.14,22.12,22.12,156859.0,20.4391,20.4483,20.4299,20.4299,156859.0
2018-06-19 15:15:00,22.12,22.12,22.1,22.11,60850.0,20.4299,20.4299,20.4114,20.4206,60850.0
2018-06-19 15:20:00,22.12,22.13,22.12,22.13,12768.0,20.4299,20.4391,20.4299,20.4391,12768.0
2018-06-19 15:25:00,22.13,22.16,22.13,22.15,114708.0,20.4391,20.4668,20.4391,20.4576,114708.0
2018-06-19 15:30:00,22.14,22.15,22.13,22.13,19431.0,20.4483,20.4576,20.4391,20.4391,19431.0
2018-06-19 15:35:00,22.13,22.14,22.13,22.13,54415.0,20.4391,20.4483,20.4391,20.4391,54415.0
2018-06-19 15:40:00,22.12,22.13,22.11,22.12,87075.0,20.4299,20.4391,20.4206,20.4299,87075.0
2018-06-19 15:45:00,22.12,22.12,22.1,22.11,60953.0,20.4299,20.4299,20.4114,20.4206,60953.0
2018-06-19 15:50:00,22.11,22.12,22.1,22.1,102881.0,20.4206,20.4299,20.4114,20.4114,102881.0
2018-06-19 15:55:00,22.1,22.11,22.06,22.08,686568.0,20.4114,20.4206,20.3744,20.3929,686568.0
2018-06-20 09:30:00,22.12,22.12,22.08,22.08,201962.0,20.4299,20.4299,20.3929,20.3929,201962.0
2018-06-20 09:35:00,22.09,22.11,22.08,22.11,68548.0,20.4022,20.4206,20.3929,20.4206,68548.0
2018-06-20 09:40:00,22.11,22.12,22.1,22.11,54377.0,20.4206,20.4299,20.4114,20.4206,54377.0
2018-06-20 09:45:00,22.11,22.13,22.11,22.13,49342.0,20.4206,20.4391,20.4206,20.4391,49342.0
2018-06-20 09:50:00,22.13,22.13,22.11,22.11,18800.0,20.4391,20.4391,20.4206,20.4206,18800.0
2018-06-20 09:55:00,22.11,22.15,22.11,22.13,21352.0,20.4206,20.4576,20.4206,20.4391,21352.0
2018-06-20 10:00:00,22.14,22.14,22.12,22.14,29359.0,20.4483,20.4483,20.4299,20.4483,29359.0
2018-06-20 10:05:00,22.13,22.15,22.13,22.13,34350.0,20.4391,20.4576,20.4391,20.4391,34350.0
2018-06-20 10:10:00,22.12,22.12,22.1,22.11,64501.0,20.4299,20.4299,20.4114,20.4206,64501.0
2018-06-20 10:15:00,22.11,22.12,22.11,22.12,40763.0,20.4206,20.4299,20.4206,20.4299,40763.0
2018-06-20 10:20:00,22.13,22.13,22.09,22.1,26345.0,20.4391,20.4391,20.4022,20.4114,26345.0
2018-06-20 10:25:00,22.09,22.1,22.09,22.1,13623.0,20.4022,20.4114,20.4022,20.4114,13623.0
2018-06-20 10:30:00,22.1,22.1,22.08,22.08,23121.0,20.4114,20.4114,20.3929,20.3929,23121.0
2018-06-20 10:35:00,22.07,22.08,22.07,22.07,38293.0,20.3837,20.3929,20.3837,20.3837,38293.0
2018-06-20 10:40:00,22.07,22.08,22.07,22.08,6800.0,20.3837,20.3929,20.3837,20.3929,6800.0
2018-06-20 10:45:00,22.08,22.09,22.08,22.09,2500.0,20.3929,20.4022,20.3929,20.4022,2500.0
2018-06-20 10:50:00,22.09,22.1,22.09,22.1,19663.0,20.4022,20.4114,20.4022,20.4114,19663.0
2018-06-20 10:55:00,22.1,22.11,22.09,22.09,34292.0,20.4114,20.4206,20.4022,20.4022,34292.0
2018-06-20 11:00:00,22.09,22.09,22.09,22.09,55851.0,20.4022,20.4022,20.4022,20.4022,55851.0
2018-06-20 11:05:00,22.09,22.12,22.09,22.1,70530.0,20.4022,20.4299,20.4022,20.4114,70530.0
2018-06-20 11:10:00,22.09,22.1,22.09,22.09,47581.0,20.4022,20.4114,20.4022,20.4022,47581.0
2018-06-20 11:15:00,22.09,22.12,22.09,22.11,34633.0,20.4022,20.4299,20.4022,20.4206,34633.0
2018-06-20 11:20:00,22.12,22.12,22.12,22.12,1121.0,20.4299,20.4299,20.4299,20.4299,1121.0
2018-06-20 11:25:00,22.11,22.11,22.1,22.1,22322.0,20.4206,20.4206,20.4114,20.4114,22322.0
2018-06-20 11:30:00,22.1,22.1,22.08,22.08,30858.0,20.4114,20.4114,20.3929,20.3929,30858.0
2018-06-20 11:35:00,22.08,22.09,22.07,22.09,110922.0,20.3929,20.4022,20.3837,20.4022,110922.0
2018-06-20 11:40:00,22.09,22.09,22.08,22.08,11027.0,20.4022,20.4022,20.3929,20.3929,11027.0
2018-06-20 11:45:00,22.07,22.08,22.06,22.07,44600.0,20.3837,20.3929,20.3744,20.3837,44600.0
2018-06-20 11:50:00,22.07,22.1,22.07,22.1,17426.0,20.3837,20.4114,20.3837,20.4114,17426.0
2018-06-20 11:55:00,22.09,22.09,22.08,22.09,25840.0,20.4022,20.4022,20.3929,20.4022,25840.0
2018-06-20 12:00:00,22.09,22.1,22.09,22.09,20980.0,20.4022,20.4114,20.4022,20.4022,20980.0
2018-06-20 12:05:00,22.09,22.09,22.08,22.08,5400.0,20.4022,20.4022,20.3929,20.3929,5400.0
2018-06-20 12:10:00,22.08,22.09,22.07,22.07,42550.0,20.3929,20.4022,20.3837,20.3837,42550.0
2018-06-20 12:15:00,22.08,22.08,22.06,22.06,44200.0,20.3929,20.3929,20.3744,20.3744,44200.0
2018-06-20 12:20:00,22.06,22.06,22.05,22.06,117406.0,20.3744,20.3744,20.3652,20.3744,117406.0
2018-06-20 12:25:00,22.06,22.06,22.05,22.05,11621.0,20.3744,20.3744,20.3652,20.3652,11621.0
2018-06-20 12:30:00,22.05,22.06,22.05,22.06,61577.0,20.3652,20.3744,20.3652,20.3744,61577.0
2018-06-20 12:35:00,22.06,22.06,22.05,22.05,8750.0,20.3744,20.3744,20.3652,20.3652,8750.0
2018-06-20 12:40:00,22.05,22.06,22.05,22.06,38179.0,20.3652,20.3744,20.3652,20.3744,38179.0
2018-06-20 12:45:00,22.06,22.06,22.05,22.05,13959.0,20.3744,20.3744,20.3652,20.3652,13959.0
2018-06-20 12:50:00,22.05,22.05,22.04,22.04,25520.0,20.3652,20.3652,20.356,20.356,25520.0
2018-06-20 12:55:00,22.05,22.07,22.05,22.06,39738.0,20.3652,20.3837,20.3652,20.3744,39738.0
2018-06-20 13:00:00,22.06,22.08,22.06,22.06,67867.0,20.3744,20.3929,20.3744,20.3744,67867.0
2018-06-20 13:05:00,22.07,22.08,22.07,22.08,9521.0,20.3837,20.3929,20.3837,20.3929,9521.0
2018-06-20 13:10:00,22.08,22.08,22.08,22.08,0.0,20.3929,20.3929,20.3929,20.3929,0.0
2018-06-20 13:15:00,22.08,22.08,22.08,22.08,800.0,20.3929,20.3929,20.3929,20.3929,800.0
2018-06-20 13:20:00,22.08,22.08,22.07,22.07,9750.0,20.3929,20.3929,20.3837,20.3837,9750.0
2018-06-20 13:25:00,22.07,22.07,22.07,22.07,820.0,20.3837,20.3837,20.3837,20.3837,820.0
2018-06-20 13:30:00,22.07,22.07,22.06,22.07,36743.0,20.3837,20.3837,20.3744,20.3837,36743.0
2018-06-20 13:35:00,22.07,22.07,22.06,22.06,5100.0,20.3837,20.3837,20.3744,20.3744,5100.0
2018-06-20 13:40:00,22.06,22.06,22.06,22.06,700.0,20.3744,20.3744,20.3744,20.3744,700.0
2018-06-20 13:45:00,22.06,22.06,22.05,22.06,20049.0,20.3744,20.3744,20.3652,20.3744,20049.0
2018-06-20 13:50:00,22.06,22.07,22.06,22.06,14157.0,20.3744,20.3837,20.3744,20.3744,14157.0
2018-06-20 13:55:00,22.06,22.07,22.06,22.06,5673.0,20.3744,20.3837,20.3744,20.3744,5673.0
2018-06-20 14:00:00,22.07,22.07,22.05,22.05,12700.0,20.3837,20.3837,20.3652,20.3652,12700.0
2018-06-20 14:05:00,22.05,22.06,22.03,22.03,28101.0,20.3652,20.3744,20.3467,20.3467,28101.0
2018-06-20 14:10:00,22.03,22.03,22.02,22.03,53235.0,20.3467,20.3467,20.3375,20.3467,53235.0
2018-06-20 14:15:00,22.02,22.02,22.01,22.01,6999.0,20.3375,20.3375,20.3283,20.3283,6999.0
2018-06-20 14:20:00,22.01,22.01,22.0,22.0,28324.0,20.3283,20.3283,20.319,20.319,28324.0
2018-06-20 14:25:00,21.99,21.99,21.99,21.99,3793.0,20.3098,20.3098,20.3098,20.3098,3793.0
2018-06-20 14:30:00,21.98,21.98,21.94,21.94,47485.0,20.3006,20.3006,20.2636,20.2636,47485.0
2018-06-20 14:35:00,21.94,21.94,21.89,21.89,151845.0,20.2636,20.2636,20.2174,20.2174,151845.0
2018-06-20 14:40:00,21.89,21.91,21.88,21.89,149286.0,20.2174,20.2359,20.2082,20.2174,149286.0
2018-06-20 14:45:00,21.89,21.92,21.89,21.91,179159.0,20.2174,20.2451,20.2174,20.2359,179159.0
2018-06-20 14:50:00,21.91,21.91,21.9,21.91,111944.0,20.2359,20.2359,20.2267,20.2359,111944.0
2018-06-20 14:55:00,21.91,21.92,21.91,21.92,56690.0,20.2359,20.2451,20.2359,20.2451,56690.0
2018-06-20 15:00:00,21.92,21.92,21.91,21.92,35000.0,20.2451,20.2451,20.2359,20.2451,35000.0
2018-06-20 15:05:00,21.92,21.97,21.92,21.97,53795.0,20.2451,20.2913,20.2451,20.2913,53795.0
2018-06-20 15:10:00,21.98,21.98,21.95,21.95,55802.0,20.3006,20.3006,20.2729,20.2729,55802.0
2018-06-20 15:15:00,21.94,21.94,21.92,21.93,23443.0,20.2636,20.2636,20.2451,20.2544,23443.0
2018-06-20 15:20:00,21.93,21.93,21.92,21.92,6628.0,20.2544,20.2544,20.2451,20.2451,6628.0
2018-06-20 15:25:00,21.92,21.92,21.92,21.92,19613.0,20.2451,20.2451,20.2451,20.2451,19613.0
2018-06-20 15:30:00,21.92,21.93,21.92,21.92,97085.0,20.2451,20.2544,20.2451,20.2451,97085.0
2018-06-20 15:35:00,21.92,21.95,21.92,21.93,104147.0,20.2451,20.2729,20.2451,20.2544,104147.0
2018-06-20 15:40:00,21.93,21.94,21.93,21.93,132379.0,20.2544,20.2636,20.2544,20.2544,132379.0
2018-06-20 15:45:00,21.93,21.94,21.92,21.94,136230.0,20.2544,20.2636,20.2451,20.2636,136230.0
2018-06-20 15:50:00,21.94,21.95,21.94,21.95,41325.0,20.2636,20.2729,20.2636,20.2729,41325.0
2018-06-20 15:55:00,21.95,21.96,21.92,21.93,502589.0,20.2729,20.2821,20.2451,20.2544,502589.0
2018-06-21 09:30:00,21.93,21.95,21.91,21.91,211589.0,20.2544,20.2729,20.2359,20.2359,211589.0
2018-06-21 09:35:00,21.9,21.92,21.88,21.89,153474.0,20.2267,20.2451,20.2082,20.2174,153474.0
2018-06-21 09:40:00,21.89,21.92,21.89,21.9,111171.0,20.2174,20.2451,20.2174,20.2267,111171.0
2018-06-21 09:45:00,21.91,21.91,21.89,21.9,19179.0,20.2359,20.2359,20.2174,20.2267,19179.0
2018-06-21 09:50:00,21.9,21.9,21.86,21.86,10052.0,20.2267,20.2267,20.1897,20.1897,10052.0
2018-06-21 09:55:00,21.87,21.9,21.87,21.89,19114.0,20.199,20.2267,20.199,20.2174,19114.0
2018-06-21 10:00:00,21.91,21.92,21.9,21.9,67029.0,20.2359,20.2451,20.2267,20.2267,67029.0
2018-06-21 10:05:00,21.9,21.9,21.87,21.88,56482.0,20.2267,20.2267,20.199,20.2082,56482.0
2018-06-21 10:10:00,21.88,21.88,21.85,21.88,77254.0,20.2082,20.2082,20.1805,20.2082,77254.0
2018-06-21 10:15:00,21.89,21.89,21.86,21.86,79812.0,20.2174,20.2174,20.1897,20.1897,79812.0
2018-06-21 10:20:00,21.86,21.92,21.86,21.92,120430.0,20.1897,20.2451,20.1897,20.2451,120430.0
2018-06-21 10:25:00,21.92,21.93,21.91,21.92,20035.0,20.2451,20.2544,20.2359,20.2451,20035.0
2018-06-21 10:30:00,21.92,21.92,21.9,21.92,42173.0,20.2451,20.2451,20.2267,20.2451,42173.0
2018-06-21 10:35:00,21.92,21.99,21.92,21.98,48860.0,20.2451,20.3098,20.2451,20.3006,48860.0
2018-06-21 10:40:00,21.98,21.99,21.97,21.98,20015.0,20.3006,20.3098,20.2913,20.3006,20015.0
2018-06-21 10:45:00,21.99,22.0,21.97,21.97,33743.0,20.3098,20.319,20.2913,20.2913,33743.0
2018-06-21 10:50:00,21.96,21.97,21.95,21.95,38629.0,20.2821,20.2913,20.2729,20.2729,38629.0
2018-06-21 10:55:00,21.95,21.95,21.94,21.95,18022.0,20.2729,20.2729,20.2636,20.2729,18022.0
2018-06-21 11:00:00,21.93,21.98,21.93,21.98,91924.0,20.2544,20.3006,20.2544,20.3006,91924.0
2018-06-21 11:05:00,21.97,21.97,21.97,21.97,10212.0,20.2913,20.2913,20.2913,20.2913,10212.0
2018-06-21 11:10:00,21.96,21.99,21.96,21.99,21978.0,20.2821,20.3098,20.2821,20.3098,21978.0
2018-06-21 11:15:00,21.99,21.99,21.96,21.96,16830.0,20.3098,20.3098,20.2821,20.2821,16830.0
2018-06-21 11:20:00,21.97,21.99,21.97,21.98,7934.0,20.2913,20.3098,20.2913,20.3006,7934.0
2018-06-21 11:25:00,21.98,21.98,21.98,21.98,12931.0,20.3006,20.3006,20.3006,20.3006,12931.0
2018-06-21 11:30:00,21.99,22.0,21.97,21.97,47167.0,20.3098,20.319,20.2913,20.2913,47167.0
2018-06-21 11:35:00,21.96,21.97,21.96,21.97,16110.0,20.2821,20.2913,20.2821,20.2913,16110.0
2018-06-21 11:40:00,21.97,21.98,21.97,21.98,6400.0,20.2913,20.3006,20.2913,20.3006,6400.0
2018-06-21 11:45:00,21.98,21.98,21.95,21.95,78902.0,20.3006,20.3006,20.2729,20.2729,78902.0
2018-06-21 11:50:00,21.95,21.97,21.95,21.95,30192.0,20.2729,20.2913,20.2729,20.2729,30192.0
2018-06-21 11:55:00,21.94,21.95,21.92,21.95,33912.0,20.2636,20.2729,20.2451,20.2729,33912.0
2018-06-21 12:00:00,21.95,21.96,21.95,21.95,4500.0,20.2729,20.2821,20.2729,20.2729,4500.0
2018-06-21 12:05:00,21.95,21.97,21.94,21.94,16700.0,20.2729,20.2913,20.2636,20.2636,16700.0
2018-06-21 12:10:00,21.94,21.95,21.93,21.95,21550.0,20.2636,20.2729,20.2544,20.2729,21550.0
2018-06-21 12:15:00,21.95,21.95,21.95,21.95,43816.0,20.2729,20.2729,20.2729,20.2729,43816.0
2018-06-21 12:20:00,21.94,21.95,21.94,21.95,15091.0,20.2636,20.2729,20.2636,20.2729,15091.0
2018-06-21 12:25:00,21.95,21.96,21.95,21.95,55301.0,20.2729,20.2821,20.2729,20.2729,55301.0
2018-06-21 12:30:00,21.95,21.95,21.93,21.94,34544.0,20.2729,20.2729,20.2544,20.2636,34544.0
2018-06-21 12:35:00,21.93,21.94,21.93,21.94,2703.0,20.2544,20.2636,20.2544,20.2636,2703.0
2018-06-21 12:40:00,21.93,21.95,21.92,21.94,36288.0,20.2544,20.2729,20.2451,20.2636,36288.0
2018-06-21 12:45:00,21.94,21.95,21.94,21.95,5342.0,20.2636,20.2729,20.2636,20.2729,5342.0
2018-06-21 12:50:00,21.94,21.94,21.94,21.94,43855.0,20.2636,20.2636,20.2636,20.2636,43855.0
2018-06-21 12:55:00,21.94,21.95,21.93,21.95,53082.0,20.2636,20.2729,20.2544,20.2729,53082.0
2018-06-21 13:00:00,21.94,21.95,21.94,21.94,4956.0,20.2636,20.2729,20.2636,20.2636,4956.0
2018-06-21 13:05:00,21.93,21.94,21.93,21.94,14209.0,20.2544,20.2636,20.2544,20.2636,14209.0
2018-06-21 13:10:00,21.94,21.94,21.93,21.94,6874.0,20.2636,20.2636,20.2544,20.2636,6874.0
2018-06-21 13:15:00,21.94,21.94,21.94,21.94,700.0,20.2636,20.2636,20.2636,20.2636,700.0
2018-06-21 13:20:00,21.95,21.95,21.95,21.95,5700.0,20.2729,20.2729,20.2729,20.2729,5700.0
2018-06-21 13:25:00,21.95,21.95,21.95,21.95,13184.0,20.2729,20.2729,20.2729,20.2729,13184.0
2018-06-21 13:30:00,21.95,21.96,21.94,21.94,37300.0,20.2729,20.2821,20.2636,20.2636,37300.0
2018-06-21 13:35:00,21.94,21.98,21.94,21.97,10116.0,20.2636,20.3006,20.2636,20.2913,10116.0
2018-06-21 13:40:00,21.96,21.98,21.95,21.97,38464.0,20.2821,20.3006,20.2729,20.2913,38464.0
2018-06-21 13:45:00,21.97,21.97,21.97,21.97,16500.0,20.2913,20.2913,20.2913,20.2913,16500.0
2018-06-21 13:50:00,21.97,21.97,21.95,21.95,34214.0,20.2913,20.2913,20.2729,20.2729,34214.0
2018-06-21 13:55:00,21.95,21.95,21.93,21.94,20750.0,20.2729,20.2729,20.2544,20.2636,20750.0
2018-06-21 14:00:00,21.94,21.94,21.94,21.94,2800.0,20.2636,20.2636,20.2636,20.2636,2800.0
2018-06-21 14:05:00,21.94,21.95,21.94,21.94,4400.0,20.2636,20.2729,20.2636,20.2636,4400.0
2018-06-21 14:10:00,21.94,21.94,21.92,21.92,5400.0,20.2636,20.2636,20.2451,20.2451,5400.0
2018-06-21 14:15:00,21.92,21.92,21.91,21.91,5600.0,20.2451,20.2451,20.2359,20.2359,5600.0
2018-06-21 14:20:00,21.91,21.92,21.91,21.91,20500.0,20.2359,20.2451,20.2359,20.2359,20500.0
2018-06-21 14:25:00,21.91,21.91,21.91,21.91,7320.0,20.2359,20.2359,20.2359,20.2359,7320.0
2018-06-21 14:30:00,21.91,21.92,21.91,21.91,35300.0,20.2359,20.2451,20.2359,20.2359,35300.0
2018-06-21 14:35:00,21.91,21.92,21.9,21.91,31882.0,20.2359,20.2451,20.2267,20.2359,31882.0
2018-06-21 14:40:00,21.91,21.93,21.9,21.93,106351.0,20.2359,20.2544,20.2267,20.2544,106351.0
2018-06-21 14:45:00,21.92,21.92,21.92,21.92,9227.0,20.2451,20.2451,20.2451,20.2451,9227.0
2018-06-21 14:50:00,21.91,21.91,21.9,21.9,27907.0,20.2359,20.2359,20.2267,20.2267,27907.0
2018-06-21 14:55:00,21.9,21.9,21.9,21.9,5602.0,20.2267,20.2267,20.2267,20.2267,5602.0
2018-06-21 15:00:00,21.89,21.9,21.89,21.89,5500.0,20.2174,20.2267,20.2174,20.2174,5500.0
2018-06-21 15:05:00,21.89,21.9,21.89,21.89,70000.0,20.2174,20.2267,20.2174,20.2174,70000.0
2018-06-21 15:10:00,21.9,21.9,21.89,21.9,2000.0,20.2267,20.2267,20.2174,20.2267,2000.0
2018-06-21 15:15:00,21.9,21.91,21.9,21.9,26165.0,20.2267,20.2359,20.2267,20.2267,26165.0
2018-06-21 15:20:00,21.9,21.9,21.89,21.9,48809.0,20.2267,20.2267,20.2174,20.2267,48809.0
2018-06-21 15:25:00,21.89,21.9,21.89,21.9,14800.0,20.2174,20.2267,20.2174,20.2267,14800.0
2018-06-21 15:30:00,21.9,21.9,21.88,21.89,43424.0,20.2267,20.2267,20.2082,20.2174,43424.0
2018-06-21 15:35:00,21.89,21.89,21.86,21.86,17699.0,20.2174,20.2174,20.1897,20.1897,17699.0
2018-06-21 15:40:00,21.86,21.87,21.86,21.86,12893.0,20.1897,20.199,20.1897,20.1897,12893.0
2018-06-21 15:45:00,21.86,21.88,21.86,21.88,123467.0,20.1897,20.2082,20.1897,20.2082,123467.0
2018-06-21 15:50:00,21.88,21.88,21.87,21.88,26200.0,20.2082,20.2082,20.199,20.2082,26200.0
2018-06-21 15:55:00,21.88,21.92,21.88,21.91,607288.0,20.2082,20.2451,20.2082,20.2359,607288.0
2018-06-22 09:30:00,21.96,22.06,21.96,22.02,199841.0,20.2821,20.3744,20.2821,20.3375,199841.0
2018-06-22 09:35:00,22.02,22.03,22.0,22.0,152627.0,20.3375,20.3467,20.319,20.319,152627.0
2018-06-22 09:40:00,22.01,22.06,22.01,22.04,37317.0,20.3283,20.3744,20.3283,20.356,37317.0
2018-06-22 09:45:00,22.04,22.07,22.04,22.05,64999.0,20.356,20.3837,20.356,20.3652,64999.0
2018-06-22 09:50:00,22.04,22.04,22.03,22.03,11589.0,20.356,20.356,20.3467,20.3467,11589.0
2018-06-22 09:55:00,22.03,22.07,22.02,22.07,25588.0,20.3467,20.3837,20.3375,20.3837,25588.0
2018-06-22 10:00:00,22.07,22.09,22.07,22.08,32901.0,20.3837,20.4022,20.3837,20.3929,32901.0
2018-06-22 10:05:00,22.09,22.1,22.07,22.08,50839.0,20.4022,20.4114,20.3837,20.3929,50839.0
2018-06-22 10:10:00,22.08,22.12,22.08,22.11,89493.0,20.3929,20.4299,20.3929,20.4206,89493.0
2018-06-22 10:15:00,22.11,22.13,22.11,22.11,78440.0,20.4206,20.4391,20.4206,20.4206,78440.0
2018-06-22 10:20:00,22.11,22.11,22.1,22.11,35379.0,20.4206,20.4206,20.4114,20.4206,35379.0
2018-06-22 10:25:00,22.12,22.12,22.09,22.1,64228.0,20.4299,20.4299,20.4022,20.4114,64228.0
2018-06-22 10:30:00,22.09,22.11,22.08,22.11,21487.0,20.4022,20.4206,20.3929,20.4206,21487.0
2018-06-22 10:35:00,22.11,22.14,22.11,22.14,57518.0,20.4206,20.4483,20.4206,20.4483,57518.0
2018-06-22 10:40:00,22.14,22.14,22.12,22.12,32406.0,20.4483,20.4483,20.4299,20.4299,32406.0
2018-06-22 10:45:00,22.13,22.13,22.11,22.13,28431.0,20.4391,20.4391,20.4206,20.4391,28431.0
2018-06-22 10:50:00,22.13,22.15,22.13,22.15,129496.0,20.4391,20.4576,20.4391,20.4576,129496.0
2018-06-22 10:55:00,22.15,22.16,22.14,22.14,29698.0,20.4576,20.4668,20.4483,20.4483,29698.0
2018-06-22 11:00:00,22.15,22.18,22.15,22.17,104289.0,20.4576,20.4853,20.4576,20.476,104289.0
2018-06-22 11:05:00,22.17,22.18,22.16,22.16,95752.0,20.476,20.4853,20.4668,20.4668,95752.0
2018-06-22 11:10:00,22.17,22.17,22.15,22.16,61890.0,20.476,20.476,20.4576,20.4668,61890.0
2018-06-22 11:15:00,22.16,22.17,22.16,22.16,25249.0,20.4668,20.476,20.4668,20.4668,25249.0
2018-06-22 11:20:00,22.16,22.2,22.16,22.19,155063.0,20.4668,20.5037,20.4668,20.4945,155063.0
2018-06-22 11:25:00,22.2,22.21,22.19,22.19,154417.0,20.5037,20.513,20.4945,20.4945,154417.0
2018-06-22 11:30:00,22.19,22.21,22.19,22.2,57479.0,20.4945,20.513,20.4945,20.5037,57479.0
2018-06-22 11:35:00,22.19,22.19,22.18,22.18,62247.0,20.4945,20.4945,20.4853,20.4853,62247.0
2018-06-22 11:40:00,22.19,22.21,22.19,22.21,19360.0,20.4945,20.513,20.4945,20.513,19360.0
2018-06-22 11:45:00,22.21,22.22,22.2,22.2,56683.0,20.513,20.5222,20.5037,20.5037,56683.0
2018-06-22 11:50:00,22.2,22.21,22.19,22.21,40182.0,20.5037,20.513,20.4945,20.513,40182.0
2018-06-22 11:55:00,22.21,22.21,22.19,22.19,41480.0,20.513,20.513,20.4945,20.4945,41480.0
2018-06-22 12:00:00,22.19,22.19,22.18,22.19,50656.0,20.4945,20.4945,20.4853,20.4945,50656.0
2018-06-22 12:05:00,22.2,22.21,22.19,22.21,22988.0,20.5037,20.513,20.4945,20.513,22988.0
2018-06-22 12:10:00,22.21,22.22,22.21,22.22,7320.0,20.513,20.5222,20.513,20.5222,7320.0
2018-06-22 12:15:00,22.2,22.2,22.18,22.19,31477.0,20.5037,20.5037,20.4853,20.4945,31477.0
2018-06-22 12:20:00,22.19,22.19,22.17,22.18,16248.0,20.4945,20.4945,20.476,20.4853,16248.0
2018-06-22 12:25:00,22.19,22.19,22.18,22.19,8384.0,20.4945,20.4945,20.4853,20.4945,8384.0
2018-06-22 12:30:00,22.18,22.19,22.17,22.19,46902.0,20.4853,20.4945,20.476,20.4945,46902.0
2018-06-22 12:35:00,22.18,22.19,22.17,22.17,112394.0,20.4853,20.4945,20.476,20.476,112394.0
2018-06-22 12:40:00,22.18,22.19,22.18,22.19,30742.0,20.4853,20.4945,20.4853,20.4945,30742.0
2018-06-22 12:45:00,22.18,22.2,22.18,22.2,55091.0,20.4853,20.5037,20.4853,20.5037,55091.0
2018-06-22 12:50:00,22.2,22.2,22.18,22.18,11800.0,20.5037,20.5037,20.4853,20.4853,11800.0
2018-06-22 12:55:00,22.18,22.18,22.17,22.17,32459.0,20.4853,20.4853,20.476,20.476,32459.0
2018-06-22 13:00:00,22.17,22.17,22.15,22.17,86369.0,20.476,20.476,20.4576,20.476,86369.0
2018-06-22 13:05:00,22.17,22.17,22.17,22.17,25300.0,20.476,20.476,20.476,20.476,25300.0
2018-06-22 13:10:00,22.17,22.18,22.17,22.18,5500.0,20.476,20.4853,20.476,20.4853,5500.0
2018-06-22 13:15:00,22.18,22.18,22.18,22.18,3141.0,20.4853,20.4853,20.4853,20.4853,3141.0
2018-06-22 13:20:00,22.18,22.2,22.18,22.2,32419.0,20.4853,20.5037,20.4853,20.5037,32419.0
2018-06-22 13:25:00,22.21,22.21,22.18,22.18,32174.0,20.513,20.513,20.4853,20.4853,32174.0
2018-06-22 13:30:00,22.18,22.18,22.17,22.18,44573.0,20.4853,20.4853,20.476,20.4853,44573.0
2018-06-22 13:35:00,22.18,22.19,22.18,22.19,8900.0,20.4853,20.4945,20.4853,20.4945,8900.0
2018-06-22 13:40:00,22.19,22.2,22.19,22.2,18100.0,20.4945,20.5037,20.4945,20.5037,18100.0
2018-06-22 13:45:00,22.2,22.21,22.19,22.2,59652.0,20.5037,20.513,20.4945,20.5037,59652.0
2018-06-22 13:50:00,22.2,22.2,22.19,22.2,13950.0,20.5037,20.5037,20.4945,20.5037,13950.0
2018-06-22 13:55:00,22.2,22.21,22.2,22.2,28300.0,20.5037,20.513,20.5037,20.5037,28300.0
2018-06-22 14:00:00,22.2,22.22,22.2,22.2,85370.0,20.5037,20.5222,20.5037,20.5037,85370.0
2018-06-22 14:05:00,22.2,22.2,22.19,22.19,35484.0,20.5037,20.5037,20.4945,20.4945,35484.0
2018-06-22 14:10:00,22.2,22.2,22.2,22.2,50462.0,20.5037,20.5037,20.5037,20.5037,50462.0
2018-06-22 14:15:00,22.19,22.2,22.17,22.2,51352.0,20.4945,20.5037,20.476,20.5037,51352.0
2018-06-22 14:20:00,22.2,22.22,22.2,22.2,33522.0,20.5037,20.5222,20.5037,20.5037,33522.0
2018-06-22 14:25:00,22.21,22.21,22.19,22.19,58146.0,20.513,20.513,20.4945,20.4945,58146.0
2018-06-22 14:30:00,22.2,22.22,22.19,22.19,42858.0,20.5037,20.5222,20.4945,20.4945,42858.0
2018-06-22 14:35:00,22.2,22.2,22.2,22.2,47991.0,20.5037,20.5037,20.5037,20.5037,47991.0
2018-06-22 14:40:00,22.21,22.22,22.2,22.2,57112.0,20.513,20.5222,20.5037,20.5037,57112.0
2018-06-22 14:45:00,22.2,22.21,22.2,22.2,13628.0,20.5037,20.513,20.5037,20.5037,13628.0
2018-06-22 14:50:00,22.2,22.21,22.19,22.19,21987.0,20.5037,20.513,20.4945,20.4945,21987.0
2018-06-22 14:55:00,22.19,22.2,22.18,22.18,47313.0,20.4945,20.5037,20.4853,20.4853,47313.0
2018-06-22 15:00:00,22.18,22.19,22.18,22.19,36100.0,20.4853,20.4945,20.4853,20.4945,36100.0
2018-06-22 15:05:00,22.19,22.19,22.17,22.17,34200.0,20.4945,20.4945,20.476,20.476,34200.0
2018-06-22 15:10:00,22.17,22.19,22.17,22.18,24000.0,20.476,20.4945,20.476,20.4853,24000.0
2018-06-22 15:15:00,22.18,22.19,22.18,22.19,17703.0,20.4853,20.4945,20.4853,20.4945,17703.0
2018-06-22 15:20:00,22.19,22.21,22.19,22.2,75633.0,20.4945,20.513,20.4945,20.5037,75633.0
2018-06-22 15:25:00,22.2,22.22,22.2,22.21,67490.0,20.5037,20.5222,20.5037,20.513,67490.0
2018-06-22 15:30:00,22.21,22.22,22.19,22.22,170532.0,20.513,20.5222,20.4945,20.5222,170532.0
2018-06-22 15:35:00,22.22,22.22,22.21,22.22,51285.0,20.5222,20.5222,20.513,20.5222,51285.0
2018-06-22 15:40:00,22.22,22.23,22.2,22.2,151399.0,20.5222,20.5315,20.5037,20.5037,151399.0
2018-06-22 15:45:00,22.2,22.22,22.2,22.22,145647.0,20.5037,20.5222,20.5037,20.5222,145647.0
2018-06-22 15:50:00,22.22,22.22,22.2,22.2,76064.0,20.5222,20.5222,20.5037,20.5037,76064.0
2018-06-22 15:55:00,22.2,22.21,22.18,22.19,686512.0,20.5037,20.513,20.4853,20.4945,686512.0
2018-06-25 09:30:00,22.08,22.16,22.08,22.15,162684.0,20.3929,20.4668,20.3929,20.4576,162684.0
2018-06-25 09:35:00,22.16,22.16,22.14,22.14,87327.0,20.4668,20.4668,20.4483,20.4483,87327.0
2018-06-25 09:40:00,22.14,22.14,22.12,22.14,64295.0,20.4483,20.4483,20.4299,20.4483,64295.0
2018-06-25 09:45:00,22.14,22.15,22.13,22.14,40759.0,20.4483,20.4576,20.4391,20.4483,40759.0
2018-06-25 09:50:00,22.14,22.14,22.09,22.09,135746.0,20.4483,20.4483,20.4022,20.4022,135746.0
2018-06-25 09:55:00,22.09,22.1,22.08,22.09,47962.0,20.4022,20.4114,20.3929,20.4022,47962.0
2018-06-25 10:00:00,22.1,22.11,22.08,22.09,95619.0,20.4114,20.4206,20.3929,20.4022,95619.0
2018-06-25 10:05:00,22.09,22.09,22.07,22.07,30853.0,20.4022,20.4022,20.3837,20.3837,30853.0
2018-06-25 10:10:00,22.07,22.08,22.06,22.08,31723.0,20.3837,20.3929,20.3744,20.3929,31723.0
2018-06-25 10:15:00,22.08,22.08,22.05,22.05,46139.0,20.3929,20.3929,20.3652,20.3652,46139.0
2018-06-25 10:20:00,22.05,22.06,22.02,22.03,34733.0,20.3652,20.3744,20.3375,20.3467,34733.0
2018-06-25 10:25:00,22.04,22.08,22.04,22.08,12541.0,20.356,20.3929,20.356,20.3929,12541.0
2018-06-25 10:30:00,22.08,22.08,22.05,22.06,46518.0,20.3929,20.3929,20.3652,20.3744,46518.0
2018-06-25 10:35:00,22.05,22.07,22.05,22.06,29300.0,20.3652,20.3837,20.3652,20.3744,29300.0
2018-06-25 10:40:00,22.06,22.06,22.05,22.06,32190.0,20.3744,20.3744,20.3652,20.3744,32190.0
2018-06-25 10:45:00,22.06,22.07,22.05,22.07,40043.0,20.3744,20.3837,20.3652,20.3837,40043.0
2018-06-25 10:50:00,22.08,22.09,22.06,22.06,45150.0,20.3929,20.4022,20.3744,20.3744,45150.0
2018-06-25 10:55:00,22.05,22.06,22.03,22.06,11345.0,20.3652,20.3744,20.3467,20.3744,11345.0
2018-06-25 11:00:00,22.06,22.06,22.03,22.03,31796.0,20.3744,20.3744,20.3467,20.3467,31796.0
2018-06-25 11:05:00,22.02,22.05,22.02,22.04,43357.0,20.3375,20.3652,20.3375,20.356,43357.0
2018-06-25 11:10:00,22.04,22.05,22.04,22.05,12100.0,20.356,20.3652,20.356,20.3652,12100.0
2018-06-25 11:15:00,22.04,22.04,22.01,22.01,29660.0,20.356,20.356,20.3283,20.3283,29660.0
2018-06-25 11:20:00,22.01,22.01,21.99,22.01,25200.0,20.3283,20.3283,20.3098,20.3283,25200.0
2018-06-25 11:25:00,22.02,22.04,22.02,22.03,35900.0,20.3375,20.356,20.3375,20.3467,35900.0
2018-06-25 11:30:00,22.03,22.03,22.01,22.01,12000.0,20.3467,20.3467,20.3283,20.3283,12000.0
2018-06-25 11:35:00,22.0,22.01,22.0,22.0,24054.0,20.319,20.3283,20.319,20.319,24054.0
2018-06-25 11:40:00,22.01,22.03,22.01,22.02,20736.0,20.3283,20.3467,20.3283,20.3375,20736.0
2018-06-25 11:45:00,22.02,22.02,22.0,22.0,35800.0,20.3375,20.3375,20.319,20.319,35800.0
2018-06-25 11:50:00,22.0,22.02,22.0,22.02,5200.0,20.319,20.3375,20.319,20.3375,5200.0
2018-06-25 11:55:00,22.01,22.01,22.01,22.01,15004.0,20.3283,20.3283,20.3283,20.3283,15004.0
2018-06-25 12:00:00,22.0,22.0,21.99,22.0,5900.0,20.319,20.319,20.3098,20.319,5900.0
2018-06-25 12:05:00,21.99,21.99,21.99,21.99,6700.0,20.3098,20.3098,20.3098,20.3098,6700.0
2018-06-25 12:10:00,21.99,21.99,21.97,21.99,18295.0,20.3098,20.3098,20.2913,20.3098,18295.0
2018-06-25 12:15:00,21.99,21.99,21.98,21.99,20800.0,20.3098,20.3098,20.3006,20.3098,20800.0
2018-06-25 12:20:00,21.99,21.99,21.97,21.99,26700.0,20.3098,20.3098,20.2913,20.3098,26700.0
2018-06-25 12:25:00,21.99,21.99,21.99,21.99,5900.0,20.3098,20.3098,20.3098,20.3098,5900.0
2018-06-25 12:30:00,21.98,21.98,21.95,21.97,84200.0,20.3006,20.3006,20.2729,20.2913,84200.0
2018-06-25 12:35:00,21.97,21.97,21.96,21.96,6000.0,20.2913,20.2913,20.2821,20.2821,6000.0
2018-06-25 12:40:00,21.95,21.97,21.95,21.97,8500.0,20.2729,20.2913,20.2729,20.2913,8500.0
2018-06-25 12:45:00,21.97,21.97,21.96,21.96,1400.0,20.2913,20.2913,20.2821,20.2821,1400.0
2018-06-25 12:50:00,21.97,21.98,21.96,21.98,151845.0,20.2913,20.3006,20.2821,20.3006,151845.0
2018-06-25 12:55:00,21.98,22.0,21.98,22.0,37984.0,20.3006,20.319,20.3006,20.319,37984.0
2018-06-25 13:00:00,22.0,22.0,21.99,21.99,27588.0,20.319,20.319,20.3098,20.3098,27588.0
2018-06-25 13:05:00,21.99,21.99,21.98,21.99,12400.0,20.3098,20.3098,20.3006,20.3098,12400.0
2018-06-25 13:10:00,21.99,22.0,21.99,22.0,18192.0,20.3098,20.319,20.3098,20.319,18192.0
2018-06-25 13:15:00,21.99,22.0,21.99,21.99,20342.0,20.3098,20.319,20.3098,20.3098,20342.0
2018-06-25 13:20:00,21.99,22.0,21.99,22.0,62212.0,20.3098,20.319,20.3098,20.319,62212.0
2018-06-25 13:25:00,22.0,22.01,22.0,22.01,68044.0,20.319,20.3283,20.319,20.3283,68044.0
2018-06-25 13:30:00,22.01,22.02,22.01,22.02,17800.0,20.3283,20.3375,20.3283,20.3375,17800.0
2018-06-25 13:35:00,22.02,22.02,22.01,22.02,4703.0,20.3375,20.3375,20.3283,20.3375,4703.0
2018-06-25 13:40:00,22.02,22.02,22.02,22.02,9800.0,20.3375,20.3375,20.3375,20.3375,9800.0
2018-06-25 13:45:00,22.03,22.03,22.02,22.02,13815.0,20.3467,20.3467,20.3375,20.3375,13815.0
2018-06-25 13:50:00,22.03,22.03,22.01,22.02,18470.0,20.3467,20.3467,20.3283,20.3375,18470.0
2018-06-25 13:55:00,22.02,22.03,22.02,22.03,27430.0,20.3375,20.3467,20.3375,20.3467,27430.0
2018-06-25 14:00:00,22.03,22.07,22.03,22.06,49626.0,20.3467,20.3837,20.3467,20.3744,49626.0
2018-06-25 14:05:00,22.05,22.06,22.05,22.05,9500.0,20.3652,20.3744,20.3652,20.3652,9500.0
2018-06-25 14:10:00,22.05,22.05,22.03,22.03,18900.0,20.3652,20.3652,20.3467,20.3467,18900.0
2018-06-25 14:15:00,22.03,22.03,22.03,22.03,26224.0,20.3467,20.3467,20.3467,20.3467,26224.0
2018-06-25 14:20:00,22.03,22.03,22.03,22.03,0.0,20.3467,20.3467,20.3467,20.3467,0.0
2018-06-25 14:25:00,22.03,22.03,22.02,22.02,8220.0,20.3467,20.3467,20.3375,20.3375,8220.0
2018-06-25 14:30:00,22.03,22.04,22.02,22.02,37957.0,20.3467,20.356,20.3375,20.3375,37957.0
2018-06-25 14:35:00,22.02,22.02,22.01,22.01,8300.0,20.3375,20.3375,20.3283,20.3283,8300.0
2018-06-25 14:40:00,22.01,22.03,22.01,22.03,33150.0,20.3283,20.3467,20.3283,20.3467,33150.0
2018-06-25 14:45:00,22.02,22.02,22.01,22.01,124400.0,20.3375,20.3375,20.3283,20.3283,124400.0
2018-06-25 14:50:00,22.02,22.03,22.01,22.02,28627.0,20.3375,20.3467,20.3283,20.3375,28627.0
2018-06-25 14:55:00,22.02,22.02,22.0,22.01,20899.0,20.3375,20.3375,20.319,20.3283,20899.0
2018-06-25 15:00:00,22.01,22.01,21.99,21.99,10800.0,20.3283,20.3283,20.3098,20.3098,10800.0
2018-06-25 15:05:00,21.99,22.0,21.98,21.99,22969.0,20.3098,20.319,20.3006,20.3098,22969.0
2018-06-25 15:10:00,21.99,22.0,21.99,22.0,54705.0,20.3098,20.319,20.3098,20.319,54705.0
2018-06-25 15:15:00,21.99,21.99,21.97,21.97,30840.0,20.3098,20.3098,20.2913,20.2913,30840.0
2018-06-25 15:20:00,21.98,21.99,21.97,21.98,36273.0,20.3006,20.3098,20.2913,20.3006,36273.0
2018-06-25 15:25:00,21.98,21.98,21.96,21.97,14900.0,20.3006,20.3006,20.2821,20.2913,14900.0
2018-06-25 15:30:00,21.97,21.97,21.95,21.96,28200.0,20.2913,20.2913,20.2729,20.2821,28200.0
2018-06-25 15:35:00,21.95,21.98,21.95,21.98,90708.0,20.2729,20.3006,20.2729,20.3006,90708.0
2018-06-25 15:40:00,21.98,22.0,21.97,21.99,52756.0,20.3006,20.319,20.2913,20.3098,52756.0
2018-06-25 15:45:00,21.99,22.0,21.98,22.0,180075.0,20.3098,20.319,20.3006,20.319,180075.0
2018-06-25 15:50:00,22.0,22.01,21.99,22.01,149226.0,20.319,20.3283,20.3098,20.3283,149226.0
2018-06-25 15:55:00,22.01,22.03,21.97,21.98,790707.0,20.3283,20.3467,20.2913,20.3006,790707.0
2018-06-26 09:30:00,21.88,21.89,21.83,21.83,232414.0,20.2082,20.2174,20.162,20.162,232414.0
2018-06-26 09:35:00,21.83,21.83,21.81,21.82,138921.0,20.162,20.162,20.1435,20.1528,138921.0
2018-06-26 09:40:00,21.82,21.82,21.79,21.81,303714.0,20.1528,20.1528,20.1251,20.1435,303714.0
2018-06-26 09:45:00,21.81,21.83,21.81,21.83,217050.0,20.1435,20.162,20.1435,20.162,217050.0
2018-06-26 09:50:00,21.83,21.83,21.82,21.82,82857.0,20.162,20.162,20.1528,20.1528,82857.0
2018-06-26 09:55:00,21.82,21.82,21.81,21.82,24521.0,20.1528,20.1528,20.1435,20.1528,24521.0
2018-06-26 10:00:00,21.83,21.83,21.82,21.82,64912.0,20.162,20.162,20.1528,20.1528,64912.0
2018-06-26 10:05:00,21.82,21.84,21.82,21.82,97424.0,20.1528,20.1713,20.1528,20.1528,97424.0
2018-06-26 10:10:00,21.82,21.83,21.82,21.83,96424.0,20.1528,20.162,20.1528,20.162,96424.0
2018-06-26 10:15:00,21.83,21.83,21.81,21.82,32673.0,20.162,20.162,20.1435,20.1528,32673.0
2018-06-26 10:20:00,21.82,21.84,21.82,21.84,29521.0,20.1528,20.1713,20.1528,20.1713,29521.0
2018-06-26 10:25:00,21.83,21.85,21.83,21.83,37468.0,20.162,20.1805,20.162,20.162,37468.0
2018-06-26 10:30:00,21.83,21.83,21.82,21.83,58799.0,20.162,20.162,20.1528,20.162,58799.0
2018-06-26 10:35:00,21.83,21.83,21.83,21.83,29615.0,20.162,20.162,20.162,20.162,29615.0
2018-06-26 10:40:00,21.83,21.83,21.82,21.83,25781.0,20.162,20.162,20.1528,20.162,25781.0
2018-06-26 10:45:00,21.83,21.83,21.82,21.82,22598.0,20.162,20.162,20.1528,20.1528,22598.0
2018-06-26 10:50:00,21.82,21.84,21.82,21.84,40863.0,20.1528,20.1713,20.1528,20.1713,40863.0
2018-06-26 10:55:00,21.84,21.88,21.84,21.88,7613.0,20.1713,20.2082,20.1713,20.2082,7613.0
2018-06-26 11:00:00,21.88,21.9,21.87,21.9,27802.0,20.2082,20.2267,20.199,20.2267,27802.0
2018-06-26 11:05:00,21.9,21.91,21.89,21.91,13600.0,20.2267,20.2359,20.2174,20.2359,13600.0
2018-06-26 11:10:00,21.91,21.92,21.91,21.91,30912.0,20.2359,20.2451,20.2359,20.2359,30912.0
2018-06-26 11:15:00,21.91,21.92,21.91,21.92,14450.0,20.2359,20.2451,20.2359,20.2451,14450.0
2018-06-26 11:20:00,21.92,21.95,21.92,21.94,61870.0,20.2451,20.2729,20.2451,20.2636,61870.0
2018-06-26 11:25:00,21.94,21.96,21.94,21.94,171730.0,20.2636,20.2821,20.2636,20.2636,171730.0
2018-06-26 11:30:00,21.94,21.94,21.92,21.93,11967.0,20.2636,20.2636,20.2451,20.2544,11967.0
2018-06-26 11:35:00,21.92,21.93,21.92,21.93,7646.0,20.2451,20.2544,20.2451,20.2544,7646.0
2018-06-26 11:40:00,21.94,21.97,21.94,21.96,12444.0,20.2636,20.2913,20.2636,20.2821,12444.0
2018-06-26 11:45:00,21.97,22.0,21.97,22.0,41765.0,20.2913,20.319,20.2913,20.319,41765.0
2018-06-26 11:50:00,22.0,22.0,21.99,22.0,52607.0,20.319,20.319,20.3098,20.319,52607.0
2018-06-26 11:55:00,22.0,22.0,21.99,21.99,48424.0,20.319,20.319,20.3098,20.3098,48424.0
2018-06-26 12:00:00,22.0,22.0,22.0,22.0,10134.0,20.319,20.319,20.319,20.319,10134.0
2018-06-26 12:05:00,22.0,22.0,21.98,21.98,109305.0,20.319,20.319,20.3006,20.3006,109305.0
2018-06-26 12:10:00,21.98,21.99,21.98,21.99,26940.0,20.3006,20.3098,20.3006,20.3098,26940.0
2018-06-26 12:15:00,21.99,21.99,21.99,21.99,13549.0,20.3098,20.3098,20.3098,20.3098,13549.0
2018-06-26 12:20:00,21.99,22.0,21.99,22.0,8830.0,20.3098,20.319,20.3098,20.319,8830.0
2018-06-26 12:25:00,21.99,22.0,21.99,22.0,2718.0,20.3098,20.319,20.3098,20.319,2718.0
2018-06-26 12:30:00,22.0,22.02,22.0,22.02,21625.0,20.319,20.3375,20.319,20.3375,21625.0
2018-06-26 12:35:00,22.01,22.01,22.0,22.0,5200.0,20.3283,20.3283,20.319,20.319,5200.0
2018-06-26 12:40:00,22.0,22.0,21.99,22.0,41700.0,20.319,20.319,20.3098,20.319,41700.0
2018-06-26 12:45:00,21.99,21.99,21.98,21.98,10000.0,20.3098,20.3098,20.3006,20.3006,10000.0
2018-06-26 12:50:00,21.98,21.99,21.98,21.98,11723.0,20.3006,20.3098,20.3006,20.3006,11723.0
2018-06-26 12:55:00,21.99,21.99,21.97,21.97,25519.0,20.3098,20.3098,20.2913,20.2913,25519.0
2018-06-26 13:00:00,21.97,21.97,21.97,21.97,16500.0,20.2913,20.2913,20.2913,20.2913,16500.0
2018-06-26 13:05:00,21.98,21.99,21.98,21.99,4139.0,20.3006,20.3098,20.3006,20.3098,4139.0
2018-06-26 13:10:00,21.98,21.98,21.98,21.98,600.0,20.3006,20.3006,20.3006,20.3006,600.0
2018-06-26 13:15:00,21.99,21.99,21.98,21.99,1908.0,20.3098,20.3098,20.3006,20.3098,1908.0
2018-06-26 13:20:00,21.99,21.99,21.98,21.98,22406.0,20.3098,20.3098,20.3006,20.3006,22406.0
2018-06-26 13:25:00,21.98,22.0,21.98,21.99,10205.0,20.3006,20.319,20.3006,20.3098,10205.0
2018-06-26 13:30:00,21.99,21.99,21.98,21.98,3450.0,20.3098,20.3098,20.3006,20.3006,3450.0
2018-06-26 13:35:00,21.98,21.98,21.96,21.96,13711.0,20.3006,20.3006,20.2821,20.2821,13711.0
2018-06-26 13:40:00,21.97,21.98,21.97,21.98,38300.0,20.2913,20.3006,20.2913,20.3006,38300.0
2018-06-26 13:45:00,21.98,22.0,21.98,21.99,8236.0,20.3006,20.319,20.3006,20.3098,8236.0
2018-06-26 13:50:00,21.99,21.99,21.98,21.98,12068.0,20.3098,20.3098,20.3006,20.3006,12068.0
2018-06-26 13:55:00,21.99,21.99,21.99,21.99,2100.0,20.3098,20.3098,20.3098,20.3098,2100.0
2018-06-26 14:00:00,22.0,22.01,22.0,22.0,17100.0,20.319,20.3283,20.319,20.319,17100.0
2018-06-26 14:05:00,22.01,22.01,21.99,21.99,12576.0,20.3283,20.3283,20.3098,20.3098,12576.0
2018-06-26 14:10:00,22.0,22.0,22.0,22.0,2100.0,20.319,20.319,20.319,20.319,2100.0
2018-06-26 14:15:00,22.0,22.0,22.0,22.0,1900.0,20.319,20.319,20.319,20.319,1900.0
2018-06-26 14:20:00,22.0,22.01,22.0,22.01,7900.0,20.319,20.3283,20.319,20.3283,7900.0
2018-06-26 14:25:00,22.01,22.01,22.0,22.0,11300.0,20.3283,20.3283,20.319,20.319,11300.0
2018-06-26 14:30:00,22.0,22.0,22.0,22.0,800.0,20.319,20.319,20.319,20.319,800.0
2018-06-26 14:35:00,22.0,22.0,22.0,22.0,22662.0,20.319,20.319,20.319,20.319,22662.0
2018-06-26 14:40:00,22.0,22.0,22.0,22.0,4850.0,20.319,20.319,20.319,20.319,4850.0
2018-06-26 14:45:00,22.0,22.0,21.98,21.98,17800.0,20.319,20.319,20.3006,20.3006,17800.0
2018-06-26 14:50:00,21.98,22.0,21.98,22.0,32503.0,20.3006,20.319,20.3006,20.319,32503.0
2018-06-26 14:55:00,22.01,22.01,22.01,22.01,12200.0,20.3283,20.3283,20.3283,20.3283,12200.0
2018-06-26 15:00:00,22.01,22.01,22.0,22.0,15500.0,20.3283,20.3283,20.319,20.319,15500.0
2018-06-26 15:05:00,22.0,22.0,22.0,22.0,1900.0,20.319,20.319,20.319,20.319,1900.0
2018-06-26 15:10:00,22.0,22.0,22.0,22.0,4400.0,20.319,20.319,20.319,20.319,4400.0
2018-06-26 15:15:00,22.0,22.0,21.99,22.0,18300.0,20.319,20.319,20.3098,20.319,18300.0
2018-06-26 15:20:00,21.99,22.0,21.99,22.0,31050.0,20.3098,20.319,20.3098,20.319,31050.0
2018-06-26 15:25:00,22.0,22.0,22.0,22.0,5500.0,20.319,20.319,20.319,20.319,5500.0
2018-06-26 15:30:00,22.0,22.01,22.0,22.0,45114.0,20.319,20.3283,20.319,20.319,45114.0
2018-06-26 15:35:00,22.0,22.0,21.99,22.0,17400.0,20.319,20.319,20.3098,20.319,17400.0
2018-06-26 15:40:00,22.0,22.0,21.98,22.0,47030.0,20.319,20.319,20.3006,20.319,47030.0
2018-06-26 15:45:00,22.0,22.0,21.96,21.96,86655.0,20.319,20.319,20.2821,20.2821,86655.0
2018-06-26 15:50:00,21.96,21.98,21.95,21.97,76207.0,20.2821,20.3006,20.2729,20.2913,76207.0
2018-06-26 15:55:00,21.97,22.0,21.96,21.96,416230.0,20.2913,20.319,20.2821,20.2821,416230.0
2018-06-27 09:30:00,21.83,21.88,21.83,21.84,132126.0,20.162,20.2082,20.162,20.1713,132126.0
2018-06-27 09:35:00,21.84,21.9,21.84,21.9,54947.0,20.1713,20.2267,20.1713,20.2267,54947.0
2018-06-27 09:40:00,21.89,21.89,21.86,21.89,41494.0,20.2174,20.2174,20.1897,20.2174,41494.0
2018-06-27 09:45:00,21.88,21.96,21.88,21.96,77380.0,20.2082,20.2821,20.2082,20.2821,77380.0
2018-06-27 09:50:00,21.95,21.96,21.94,21.96,43902.0,20.2729,20.2821,20.2636,20.2821,43902.0
2018-06-27 09:55:00,21.96,21.96,21.92,21.93,56415.0,20.2821,20.2821,20.2451,20.2544,56415.0
2018-06-27 10:00:00,21.92,21.95,21.91,21.94,64436.0,20.2451,20.2729,20.2359,20.2636,64436.0
2018-06-27 10:05:00,21.94,21.94,21.91,21.92,5500.0,20.2636,20.2636,20.2359,20.2451,5500.0
2018-06-27 10:10:00,21.92,21.93,21.92,21.93,10010.0,20.2451,20.2544,20.2451,20.2544,10010.0
2018-06-27 10:15:00,21.93,21.93,21.91,21.93,14239.0,20.2544,20.2544,20.2359,20.2544,14239.0
2018-06-27 10:20:00,21.92,21.98,21.92,21.97,32946.0,20.2451,20.3006,20.2451,20.2913,32946.0
2018-06-27 10:25:00,21.97,21.97,21.96,21.97,93960.0,20.2913,20.2913,20.2821,20.2913,93960.0
2018-06-27 10:30:00,21.98,22.01,21.98,21.99,44592.0,20.3006,20.3283,20.3006,20.3098,44592.0
2018-06-27 10:35:00,21.99,22.02,21.99,22.02,48922.0,20.3098,20.3375,20.3098,20.3375,48922.0
2018-06-27 10:40:00,22.02,22.02,22.0,22.0,17300.0,20.3375,20.3375,20.319,20.319,17300.0
2018-06-27 10:45:00,22.0,22.0,21.99,22.0,40144.0,20.319,20.319,20.3098,20.319,40144.0
2018-06-27 10:50:00,21.99,21.99,21.99,21.99,21450.0,20.3098,20.3098,20.3098,20.3098,21450.0
2018-06-27 10:55:00,21.99,21.99,21.98,21.98,26800.0,20.3098,20.3098,20.3006,20.3006,26800.0
2018-06-27 11:00:00,21.99,21.99,21.97,21.97,21232.0,20.3098,20.3098,20.2913,20.2913,21232.0
2018-06-27 11:05:00,21.97,21.97,21.95,21.95,40347.0,20.2913,20.2913,20.2729,20.2729,40347.0
2018-06-27 11:10:00,21.94,21.95,21.94,21.95,13600.0,20.2636,20.2729,20.2636,20.2729,13600.0
2018-06-27 11:15:00,21.95,21.95,21.93,21.94,9600.0,20.2729,20.2729,20.2544,20.2636,9600.0
2018-06-27 11:20:00,21.94,21.94,21.86,21.86,90975.0,20.2636,20.2636,20.1897,20.1897,90975.0
2018-06-27 11:25:00,21.86,21.88,21.86,21.86,123254.0,20.1897,20.2082,20.1897,20.1897,123254.0
2018-06-27 11:30:00,21.86,21.87,21.85,21.86,46200.0,20.1897,20.199,20.1805,20.1897,46200.0
2018-06-27 11:35:00,21.87,21.89,21.87,21.89,14902.0,20.199,20.2174,20.199,20.2174,14902.0
2018-06-27 11:40:00,21.88,21.88,21.87,21.87,15000.0,20.2082,20.2082,20.199,20.199,15000.0
2018-06-27 11:45:00,21.86,21.87,21.86,21.87,21121.0,20.1897,20.199,20.1897,20.199,21121.0
2018-06-27 11:50:00,21.88,21.9,21.87,21.89,30501.0,20.2082,20.2267,20.199,20.2174,30501.0
2018-06-27 11:55:00,21.89,21.9,21.88,21.89,112337.0,20.2174,20.2267,20.2082,20.2174,112337.0
2018-06-27 12:00:00,21.9,21.92,21.9,21.92,33840.0,20.2267,20.2451,20.2267,20.2451,33840.0
2018-06-27 12:05:00,21.91,21.92,21.91,21.92,12298.0,20.2359,20.2451,20.2359,20.2451,12298.0
2018-06-27 12:10:00,21.91,21.91,21.9,21.9,36030.0,20.2359,20.2359,20.2267,20.2267,36030.0
2018-06-27 12:15:00,21.9,21.93,21.9,21.92,9806.0,20.2267,20.2544,20.2267,20.2451,9806.0
2018-06-27 12:20:00,21.92,21.92,21.92,21.92,6370.0,20.2451,20.2451,20.2451,20.2451,6370.0
2018-06-27 12:25:00,21.91,21.91,21.9,21.9,36372.0,20.2359,20.2359,20.2267,20.2267,36372.0
2018-06-27 12:30:00,21.89,21.9,21.89,21.9,49896.0,20.2174,20.2267,20.2174,20.2267,49896.0
2018-06-27 12:35:00,21.89,21.89,21.89,21.89,26322.0,20.2174,20.2174,20.2174,20.2174,26322.0
2018-06-27 12:40:00,21.89,21.89,21.88,21.88,3000.0,20.2174,20.2174,20.2082,20.2082,3000.0
2018-06-27 12:45:00,21.87,21.87,21.86,21.87,14997.0,20.199,20.199,20.1897,20.199,14997.0
2018-06-27 12:50:00,21.87,21.87,21.87,21.87,0.0,20.199,20.199,20.199,20.199,0.0
2018-06-27 12:55:00,21.87,21.87,21.87,21.87,300.0,20.199,20.199,20.199,20.199,300.0
2018-06-27 13:00:00,21.87,21.87,21.84,21.85,66121.0,20.199,20.199,20.1713,20.1805,66121.0
2018-06-27 13:05:00,21.85,21.85,21.84,21.85,19000.0,20.1805,20.1805,20.1713,20.1805,19000.0
2018-06-27 13:10:00,21.84,21.84,21.84,21.84,64940.0,20.1713,20.1713,20.1713,20.1713,64940.0
2018-06-27 13:15:00,21.84,21.84,21.82,21.83,42250.0,20.1713,20.1713,20.1528,20.162,42250.0
2018-06-27 13:20:00,21.83,21.84,21.82,21.84,20133.0,20.162,20.1713,20.1528,20.1713,20133.0
2018-06-27 13:25:00,21.84,21.84,21.83,21.83,13408.0,20.1713,20.1713,20.162,20.162,13408.0
2018-06-27 13:30:00,21.84,21.85,21.84,21.85,6423.0,20.1713,20.1805,20.1713,20.1805,6423.0
2018-06-27 13:35:00,21.85,21.86,21.84,21.84,18330.0,20.1805,20.1897,20.1713,20.1713,18330.0
2018-06-27 13:40:00,21.83,21.83,21.83,21.83,4900.0,20.162,20.162,20.162,20.162,4900.0
2018-06-27 13:45:00,21.83,21.83,21.82,21.82,29269.0,20.162,20.162,20.1528,20.1528,29269.0
2018-06-27 13:50:00,21.82,21.83,21.82,21.82,22222.0,20.1528,20.162,20.1528,20.1528,22222.0
2018-06-27 13:55:00,21.83,21.83,21.83,21.83,7476.0,20.162,20.162,20.162,20.162,7476.0
2018-06-27 14:00:00,21.83,21.83,21.82,21.83,3360.0,20.162,20.162,20.1528,20.162,3360.0
2018-06-27 14:05:00,21.82,21.83,21.82,21.82,119528.0,20.1528,20.162,20.1528,20.1528,119528.0
2018-06-27 14:10:00,21.82,21.83,21.82,21.83,72020.0,20.1528,20.162,20.1528,20.162,72020.0
2018-06-27 14:15:00,21.83,21.84,21.83,21.84,6037.0,20.162,20.1713,20.162,20.1713,6037.0
2018-06-27 14:20:00,21.85,21.86,21.85,21.86,6200.0,20.1805,20.1897,20.1805,20.1897,6200.0
2018-06-27 14:25:00,21.85,21.85,21.83,21.83,78945.0,20.1805,20.1805,20.162,20.162,78945.0
2018-06-27 14:30:00,21.83,21.83,21.83,21.83,87071.0,20.162,20.162,20.162,20.162,87071.0
2018-06-27 14:35:00,21.83,21.83,21.83,21.83,14240.0,20.162,20.162,20.162,20.162,14240.0
2018-06-27 14:40:00,21.83,21.83,21.82,21.83,79449.0,20.162,20.162,20.1528,20.162,79449.0
2018-06-27 14:45:00,21.83,21.83,21.83,21.83,3500.0,20.162,20.162,20.162,20.162,3500.0
2018-06-27 14:50:00,21.83,21.83,21.82,21.83,95938.0,20.162,20.162,20.1528,20.162,95938.0
2018-06-27 14:55:00,21.82,21.83,21.82,21.82,84123.0,20.1528,20.162,20.1528,20.1528,84123.0
2018-06-27 15:00:00,21.82,21.82,21.81,21.82,29550.0,20.1528,20.1528,20.1435,20.1528,29550.0
2018-06-27 15:05:00,21.81,21.82,21.81,21.82,101690.0,20.1435,20.1528,20.1435,20.1528,101690.0
2018-06-27 15:10:00,21.82,21.82,21.81,21.82,207411.0,20.1528,20.1528,20.1435,20.1528,207411.0
2018-06-27 15:15:00,21.82,21.83,21.81,21.82,321604.0,20.1528,20.162,20.1435,20.1528,321604.0
2018-06-27 15:20:00,21.81,21.86,21.81,21.86,140013.0,20.1435,20.1897,20.1435,20.1897,140013.0
2018-06-27 15:25:00,21.85,21.86,21.84,21.85,36347.0,20.1805,20.1897,20.1713,20.1805,36347.0
2018-06-27 15:30:00,21.85,21.85,21.83,21.84,84339.0,20.1805,20.1805,20.162,20.1713,84339.0
2018-06-27 15:35:00,21.83,21.84,21.82,21.82,81399.0,20.162,20.1713,20.1528,20.1528,81399.0
2018-06-27 15:40:00,21.83,21.83,21.83,21.83,27947.0,20.162,20.162,20.162,20.162,27947.0
2018-06-27 15:45:00,21.83,21.83,21.82,21.82,77030.0,20.162,20.162,20.1528,20.1528,77030.0
2018-06-27 15:50:00,21.83,21.83,21.82,21.82,186256.0,20.162,20.162,20.1528,20.1528,186256.0
2018-06-27 15:55:00,21.82,21.83,21.79,21.8,720068.0,20.1528,20.162,20.1251,20.1343,720068.0
2018-06-28 09:30:00,21.88,21.88,21.84,21.85,172307.0,20.2082,20.2082,20.1713,20.1805,172307.0
2018-06-28 09:35:00,21.85,21.86,21.83,21.86,62348.0,20.1805,20.1897,20.162,20.1897,62348.0
2018-06-28 09:40:00,21.85,21.85,21.82,21.82,77767.0,20.1805,20.1805,20.1528,20.1528,77767.0
2018-06-28 09:45:00,21.82,21.82,21.78,21.8,25842.0,20.1528,20.1528,20.1158,20.1343,25842.0
2018-06-28 09:50:00,21.79,21.82,21.79,21.81,43800.0,20.1251,20.1528,20.1251,20.1435,43800.0
2018-06-28 09:55:00,21.8,21.82,21.79,21.82,29905.0,20.1343,20.1528,20.1251,20.1528,29905.0
2018-06-28 10:00:00,21.83,21.85,21.83,21.85,32669.0,20.162,20.1805,20.162,20.1805,32669.0
2018-06-28 10:05:00,21.86,21.88,21.86,21.88,51813.0,20.1897,20.2082,20.1897,20.2082,51813.0
2018-06-28 10:10:00,21.89,21.89,21.87,21.87,41825.0,20.2174,20.2174,20.199,20.199,41825.0
2018-06-28 10:15:00,21.87,21.9,21.87,21.9,39902.0,20.199,20.2267,20.199,20.2267,39902.0
2018-06-28 10:20:00,21.9,21.91,21.89,21.89,48658.0,20.2267,20.2359,20.2174,20.2174,48658.0
2018-06-28 10:25:00,21.89,21.89,21.89,21.89,1100.0,20.2174,20.2174,20.2174,20.2174,1100.0
2018-06-28 10:30:00,21.9,21.9,21.89,21.89,28884.0,20.2267,20.2267,20.2174,20.2174,28884.0
2018-06-28 10:35:00,21.89,21.92,21.89,21.91,44041.0,20.2174,20.2451,20.2174,20.2359,44041.0
2018-06-28 10:40:00,21.92,21.93,21.91,21.93,18096.0,20.2451,20.2544,20.2359,20.2544,18096.0
2018-06-28 10:45:00,21.92,21.92,21.9,21.9,50715.0,20.2451,20.2451,20.2267,20.2267,50715.0
2018-06-28 10:50:00,21.9,21.91,21.89,21.91,36369.0,20.2267,20.2359,20.2174,20.2359,36369.0
2018-06-28 10:55:00,21.91,21.91,21.9,21.9,24200.0,20.2359,20.2359,20.2267,20.2267,24200.0
2018-06-28 11:00:00,21.9,21.9,21.89,21.89,35099.0,20.2267,20.2267,20.2174,20.2174,35099.0
2018-06-28 11:05:00,21.9,21.9,21.88,21.88,39134.0,20.2267,20.2267,20.2082,20.2082,39134.0
2018-06-28 11:10:00,21.87,21.88,21.87,21.88,38300.0,20.199,20.2082,20.199,20.2082,38300.0
2018-06-28 11:15:00,21.88,21.91,21.88,21.91,44222.0,20.2082,20.2359,20.2082,20.2359,44222.0
2018-06-28 11:20:00,21.91,21.92,21.91,21.92,10484.0,20.2359,20.2451,20.2359,20.2451,10484.0
2018-06-28 11:25:00,21.92,21.94,21.92,21.94,31100.0,20.2451,20.2636,20.2451,20.2636,31100.0
2018-06-28 11:30:00,21.94,21.94,21.94,21.94,13100.0,20.2636,20.2636,20.2636,20.2636,13100.0
2018-06-28 11:35:00,21.94,21.95,21.94,21.95,22337.0,20.2636,20.2729,20.2636,20.2729,22337.0
2018-06-28 11:40:00,21.95,21.95,21.94,21.94,20600.0,20.2729,20.2729,20.2636,20.2636,20600.0
2018-06-28 11:45:00,21.94,21.94,21.92,21.93,19700.0,20.2636,20.2636,20.2451,20.2544,19700.0
2018-06-28 11:50:00,21.92,21.92,21.91,21.91,13807.0,20.2451,20.2451,20.2359,20.2359,13807.0
2018-06-28 11:55:00,21.91,21.92,21.9,21.92,29600.0,20.2359,20.2451,20.2267,20.2451,29600.0
2018-06-28 12:00:00,21.93,21.93,21.91,21.91,2916.0,20.2544,20.2544,20.2359,20.2359,2916.0
2018-06-28 12:05:00,21.9,21.91,21.9,21.9,9137.0,20.2267,20.2359,20.2267,20.2267,9137.0
2018-06-28 12:10:00,21.89,21.9,21.89,21.89,9893.0,20.2174,20.2267,20.2174,20.2174,9893.0
2018-06-28 12:15:00,21.89,21.91,21.89,21.9,35804.0,20.2174,20.2359,20.2174,20.2267,35804.0
2018-06-28 12:20:00,21.9,21.91,21.9,21.9,6080.0,20.2267,20.2359,20.2267,20.2267,6080.0
2018-06-28 12:25:00,21.9,21.91,21.9,21.91,9996.0,20.2267,20.2359,20.2267,20.2359,9996.0
2018-06-28 12:30:00,21.91,21.91,21.91,21.91,1800.0,20.2359,20.2359,20.2359,20.2359,1800.0
2018-06-28 12:35:00,21.91,21.91,21.91,21.91,2104.0,20.2359,20.2359,20.2359,20.2359,2104.0
2018-06-28 12:40:00,21.91,21.91,21.91,21.91,2296.0,20.2359,20.2359,20.2359,20.2359,2296.0
2018-06-28 12:45:00,21.91,21.91,21.91,21.91,0.0,20.2359,20.2359,20.2359,20.2359,0.0
2018-06-28 12:50:00,21.91,21.92,21.91,21.91,10584.0,20.2359,20.2451,20.2359,20.2359,10584.0
2018-06-28 12:55:00,21.91,21.92,21.91,21.92,500.0,20.2359,20.2451,20.2359,20.2451,500.0
2018-06-28 13:00:00,21.92,21.92,21.92,21.92,2100.0,20.2451,20.2451,20.2451,20.2451,2100.0
2018-06-28 13:05:00,21.92,21.92,21.92,21.92,100.0,20.2451,20.2451,20.2451,20.2451,100.0
2018-06-28 13:10:00,21.92,21.93,21.92,21.93,2000.0,20.2451,20.2544,20.2451,20.2544,2000.0
2018-06-28 13:15:00,21.93,21.93,21.93,21.93,6875.0,20.2544,20.2544,20.2544,20.2544,6875.0
2018-06-28 13:20:00,21.93,21.93,21.92,21.93,53400.0,20.2544,20.2544,20.2451,20.2544,53400.0
2018-06-28 13:25:00,21.93,21.93,21.92,21.92,47650.0,20.2544,20.2544,20.2451,20.2451,47650.0
2018-06-28 13:30:00,21.91,21.91,21.86,21.87,123943.0,20.2359,20.2359,20.1897,20.199,123943.0
2018-06-28 13:35:00,21.88,21.88,21.88,21.88,4500.0,20.2082,20.2082,20.2082,20.2082,4500.0
2018-06-28 13:40:00,21.88,21.88,21.88,21.88,2600.0,20.2082,20.2082,20.2082,20.2082,2600.0
2018-06-28 13:45:00,21.88,21.88,21.88,21.88,4100.0,20.2082,20.2082,20.2082,20.2082,4100.0
2018-06-28 13:50:00,21.88,21.88,21.86,21.86,17766.0,20.2082,20.2082,20.1897,20.1897,17766.0
2018-06-28 13:55:00,21.86,21.86,21.86,21.86,100.0,20.1897,20.1897,20.1897,20.1897,100.0
2018-06-28 14:00:00,21.86,21.86,21.86,21.86,940.0,20.1897,20.1897,20.1897,20.1897,940.0
2018-06-28 14:05:00,21.86,21.86,21.86,21.86,8090.0,20.1897,20.1897,20.1897,20.1897,8090.0
2018-06-28 14:10:00,21.86,21.86,21.85,21.85,6383.0,20.1897,20.1897,20.1805,20.1805,6383.0
2018-06-28 14:15:00,21.85,21.85,21.85,21.85,200.0,20.1805,20.1805,20.1805,20.1805,200.0
2018-06-28 14:20:00,21.85,21.85,21.83,21.83,106660.0,20.1805,20.1805,20.162,20.162,106660.0
2018-06-28 14:25:00,21.83,21.84,21.83,21.83,134779.0,20.162,20.1713,20.162,20.162,134779.0
2018-06-28 14:30:00,21.83,21.86,21.83,21.86,113381.0,20.162,20.1897,20.162,20.1897,113381.0
2018-06-28 14:35:00,21.86,21.86,21.85,21.86,27630.0,20.1897,20.1897,20.1805,20.1897,27630.0
2018-06-28 14:40:00,21.86,21.86,21.85,21.86,35018.0,20.1897,20.1897,20.1805,20.1897,35018.0
2018-06-28 14:45:00,21.86,21.89,21.86,21.89,25120.0,20.1897,20.2174,20.1897,20.2174,25120.0
2018-06-28 14:50:00,21.89,21.9,21.89,21.9,42520.0,20.2174,20.2267,20.2174,20.2267,42520.0
2018-06-28 14:55:00,21.9,21.91,21.9,21.91,29212.0,20.2267,20.2359,20.2267,20.2359,29212.0
2018-06-28 15:00:00,21.91,21.93,21.91,21.91,35613.0,20.2359,20.2544,20.2359,20.2359,35613.0
2018-06-28 15:05:00,21.91,21.91,21.91,21.91,31892.0,20.2359,20.2359,20.2359,20.2359,31892.0
2018-06-28 15:10:00,21.9,21.9,21.9,21.9,6704.0,20.2267,20.2267,20.2267,20.2267,6704.0
2018-06-28 15:15:00,21.89,21.9,21.89,21.89,12246.0,20.2174,20.2267,20.2174,20.2174,12246.0
2018-06-28 15:20:00,21.88,21.88,21.88,21.88,4500.0,20.2082,20.2082,20.2082,20.2082,4500.0
2018-06-28 15:25:00,21.88,21.9,21.88,21.9,34467.0,20.2082,20.2267,20.2082,20.2267,34467.0
2018-06-28 15:30:00,21.9,21.9,21.89,21.89,24691.0,20.2267,20.2267,20.2174,20.2174,24691.0
2018-06-28 15:35:00,21.89,21.91,21.89,21.9,29435.0,20.2174,20.2359,20.2174,20.2267,29435.0
2018-06-28 15:40:00,21.91,21.91,21.9,21.9,80037.0,20.2359,20.2359,20.2267,20.2267,80037.0
2018-06-28 15:45:00,21.9,21.91,21.9,21.9,82923.0,20.2267,20.2359,20.2267,20.2267,82923.0
2018-06-28 15:50:00,21.9,21.9,21.88,21.89,159638.0,20.2267,20.2267,20.2082,20.2174,159638.0
2018-06-28 15:55:00,21.89,21.93,21.88,21.93,653054.0,20.2174,20.2544,20.2082,20.2544,653054.0
2018-06-29 09:30:00,21.94,22.03,21.94,21.98,322996.0,20.2636,20.3467,20.2636,20.3006,322996.0
2018-06-29 09:35:00,21.98,22.02,21.98,22.02,90602.0,20.3006,20.3375,20.3006,20.3375,90602.0
2018-06-29 09:40:00,22.03,22.09,22.03,22.09,108421.0,20.3467,20.4022,20.3467,20.4022,108421.0
2018-06-29 09:45:00,22.09,22.11,22.09,22.11,208989.0,20.4022,20.4206,20.4022,20.4206,208989.0
2018-06-29 09:50:00,22.12,22.18,22.12,22.17,75355.0,20.4299,20.4853,20.4299,20.476,75355.0
2018-06-29 09:55:00,22.17,22.2,22.16,22.18,127707.0,20.476,20.5037,20.4668,20.4853,127707.0
2018-06-29 10:00:00,22.18,22.23,22.18,22.23,127557.0,20.4853,20.5315,20.4853,20.5315,127557.0
2018-06-29 10:05:00,22.23,22.25,22.2,22.25,137166.0,20.5315,20.5499,20.5037,20.5499,137166.0
2018-06-29 10:10:00,22.26,22.26,22.24,22.25,181548.0,20.5592,20.5592,20.5407,20.5499,181548.0
2018-06-29 10:15:00,22.24,22.25,22.23,22.23,57697.0,20.5407,20.5499,20.5315,20.5315,57697.0
2018-06-29 10:20:00,22.23,22.25,22.21,22.25,58473.0,20.5315,20.5499,20.513,20.5499,58473.0
2018-06-29 10:25:00,22.24,22.26,22.24,22.25,194954.0,20.5407,20.5592,20.5407,20.5499,194954.0
2018-06-29 10:30:00,22.26,22.3,22.26,22.3,126540.0,20.5592,20.5961,20.5592,20.5961,126540.0
2018-06-29 10:35:00,22.3,22.3,22.27,22.28,44705.0,20.5961,20.5961,20.5684,20.5776,44705.0
2018-06-29 10:40:00,22.27,22.29,22.26,22.29,41760.0,20.5684,20.5869,20.5592,20.5869,41760.0
2018-06-29 10:45:00,22.29,22.33,22.29,22.33,29644.0,20.5869,20.6238,20.5869,20.6238,29644.0
2018-06-29 10:50:00,22.33,22.34,22.3,22.33,168448.0,20.6238,20.6331,20.5961,20.6238,168448.0
2018-06-29 10:55:00,22.34,22.35,22.32,22.33,201053.0,20.6331,20.6423,20.6146,20.6238,201053.0
2018-06-29 11:00:00,22.33,22.33,22.3,22.31,66747.0,20.6238,20.6238,20.5961,20.6053,66747.0
2018-06-29 11:05:00,22.31,22.31,22.3,22.31,48675.0,20.6053,20.6053,20.5961,20.6053,48675.0
2018-06-29 11:10:00,22.3,22.3,22.27,22.28,145458.0,20.5961,20.5961,20.5684,20.5776,145458.0
2018-06-29 11:15:00,22.29,22.31,22.29,22.31,82100.0,20.5869,20.6053,20.5869,20.6053,82100.0
2018-06-29 11:20:00,22.31,22.31,22.3,22.31,34920.0,20.6053,20.6053,20.5961,20.6053,34920.0
2018-06-29 11:25:00,22.31,22.31,22.3,22.31,53392.0,20.6053,20.6053,20.5961,20.6053,53392.0
2018-06-29 11:30:00,22.31,22.31,22.29,22.31,96169.0,20.6053,20.6053,20.5869,20.6053,96169.0
2018-06-29 11:35:00,22.31,22.32,22.31,22.32,52156.0,20.6053,20.6146,20.6053,20.6146,52156.0
2018-06-29 11:40:00,22.32,22.32,22.31,22.32,31105.0,20.6146,20.6146,20.6053,20.6146,31105.0
2018-06-29 11:45:00,22.32,22.32,22.31,22.32,15850.0,20.6146,20.6146,20.6053,20.6146,15850.0
2018-06-29 11:50:00,22.32,22.34,22.32,22.34,61945.0,20.6146,20.6331,20.6146,20.6331,61945.0
2018-06-29 11:55:00,22.34,22.36,22.34,22.36,126446.0,20.6331,20.6515,20.6331,20.6515,126446.0
2018-06-29 12:00:00,22.36,22.39,22.36,22.39,27125.0,20.6515,20.6792,20.6515,20.6792,27125.0
2018-06-29 12:05:00,22.39,22.4,22.36,22.36,99502.0,20.6792,20.6885,20.6515,20.6515,99502.0
2018-06-29 12:10:00,22.37,22.38,22.33,22.33,256796.0,20.6608,20.67,20.6238,20.6238,256796.0
2018-06-29 12:15:00,22.33,22.34,22.32,22.32,59396.0,20.6238,20.6331,20.6146,20.6146,59396.0
2018-06-29 12:20:00,22.31,22.33,22.31,22.33,64008.0,20.6053,20.6238,20.6053,20.6238,64008.0
2018-06-29 12:25:00,22.33,22.33,22.33,22.33,5600.0,20.6238,20.6238,20.6238,20.6238,5600.0
2018-06-29 12:30:00,22.33,22.33,22.31,22.33,117673.0,20.6238,20.6238,20.6053,20.6238,117673.0
2018-06-29 12:35:00,22.33,22.35,22.33,22.34,70506.0,20.6238,20.6423,20.6238,20.6331,70506.0
2018-06-29 12:40:00,22.34,22.34,22.33,22.34,54200.0,20.6331,20.6331,20.6238,20.6331,54200.0
2018-06-29 12:45:00,22.34,22.35,22.34,22.35,88173.0,20.6331,20.6423,20.6331,20.6423,88173.0
2018-06-29 12:50:00,22.35,22.38,22.35,22.38,38384.0,20.6423,20.67,20.6423,20.67,38384.0
2018-06-29 12:55:00,22.37,22.38,22.36,22.38,67800.0,20.6608,20.67,20.6515,20.67,67800.0
2018-06-29 13:00:00,22.38,22.38,22.36,22.38,54736.0,20.67,20.67,20.6515,20.67,54736.0
2018-06-29 13:05:00,22.38,22.4,22.38,22.39,45400.0,20.67,20.6885,20.67,20.6792,45400.0
2018-06-29 13:10:00,22.39,22.39,22.37,22.38,12700.0,20.6792,20.6792,20.6608,20.67,12700.0
2018-06-29 13:15:00,22.38,22.38,22.34,22.35,35697.0,20.67,20.67,20.6331,20.6423,35697.0
2018-06-29 13:20:00,22.36,22.36,22.35,22.35,22679.0,20.6515,20.6515,20.6423,20.6423,22679.0
2018-06-29 13:25:00,22.35,22.35,22.33,22.33,93999.0,20.6423,20.6423,20.6238,20.6238,93999.0
2018-06-29 13:30:00,22.33,22.33,22.33,22.33,63390.0,20.6238,20.6238,20.6238,20.6238,63390.0
2018-06-29 13:35:00,22.33,22.33,22.33,22.33,200.0,20.6238,20.6238,20.6238,20.6238,200.0
2018-06-29 13:40:00,22.33,22.34,22.33,22.34,74445.0,20.6238,20.6331,20.6238,20.6331,74445.0
2018-06-29 13:45:00,22.33,22.36,22.33,22.36,77287.0,20.6238,20.6515,20.6238,20.6515,77287.0
2018-06-29 13:50:00,22.36,22.37,22.36,22.36,57900.0,20.6515,20.6608,20.6515,20.6515,57900.0
2018-06-29 13:55:00,22.36,22.36,22.35,22.36,50489.0,20.6515,20.6515,20.6423,20.6515,50489.0
2018-06-29 14:00:00,22.36,22.36,22.36,22.36,1400.0,20.6515,20.6515,20.6515,20.6515,1400.0
2018-06-29 14:05:00,22.36,22.39,22.36,22.39,41222.0,20.6515,20.6792,20.6515,20.6792,41222.0
2018-06-29 14:10:00,22.38,22.38,22.37,22.37,49511.0,20.67,20.67,20.6608,20.6608,49511.0
2018-06-29 14:15:00,22.36,22.36,22.34,22.34,56088.0,20.6515,20.6515,20.6331,20.6331,56088.0
2018-06-29 14:20:00,22.34,22.34,22.34,22.34,400.0,20.6331,20.6331,20.6331,20.6331,400.0
2018-06-29 14:25:00,22.34,22.34,22.33,22.33,30544.0,20.6331,20.6331,20.6238,20.6238,30544.0
2018-06-29 14:30:00,22.33,22.34,22.32,22.32,70186.0,20.6238,20.6331,20.6146,20.6146,70186.0
2018-06-29 14:35:00,22.33,22.33,22.31,22.31,39266.0,20.6238,20.6238,20.6053,20.6053,39266.0
2018-06-29 14:40:00,22.3,22.32,22.28,22.32,75104.0,20.5961,20.6146,20.5776,20.6146,75104.0
2018-06-29 14:45:00,22.32,22.32,22.29,22.3,82150.0,20.6146,20.6146,20.5869,20.5961,82150.0
2018-06-29 14:50:00,22.31,22.31,22.3,22.31,8800.0,20.6053,20.6053,20.5961,20.6053,8800.0
2018-06-29 14:55:00,22.31,22.33,22.3,22.33,14286.0,20.6053,20.6238,20.5961,20.6238,14286.0
2018-06-29 15:00:00,22.33,22.34,22.32,22.34,60246.0,20.6238,20.6331,20.6146,20.6331,60246.0
2018-06-29 15:05:00,22.33,22.34,22.33,22.34,77100.0,20.6238,20.6331,20.6238,20.6331,77100.0
2018-06-29 15:10:00,22.34,22.34,22.33,22.33,32500.0,20.6331,20.6331,20.6238,20.6238,32500.0
2018-06-29 15:15:00,22.33,22.33,22.32,22.33,60227.0,20.6238,20.6238,20.6146,20.6238,60227.0
2018-06-29 15:20:00,22.33,22.33,22.31,22.31,211195.0,20.6238,20.6238,20.6053,20.6053,211195.0
2018-06-29 15:25:00,22.31,22.32,22.31,22.32,42755.0,20.6053,20.6146,20.6053,20.6146,42755.0
2018-06-29 15:30:00,22.32,22.32,22.3,22.3,105939.0,20.6146,20.6146,20.5961,20.5961,105939.0
2018-06-29 15:35:00,22.3,22.31,22.29,22.3,137143.0,20.5961,20.6053,20.5869,20.5961,137143.0
2018-06-29 15:40:00,22.3,22.31,22.3,22.31,29066.0,20.5961,20.6053,20.5961,20.6053,29066.0
2018-06-29 15:45:00,22.31,22.32,22.29,22.3,119962.0,20.6053,20.6146,20.5869,20.5961,119962.0
2018-06-29 15:50:00,22.29,22.3,22.28,22.3,173972.0,20.5869,20.5961,20.5776,20.5961,173972.0
2018-06-29 15:55:00,22.3,22.3,22.27,22.3,648150.0,20.5961,20.5961,20.5684,20.5961,648150.0
2018-07-02 09:30:00,22.12,22.15,22.03,22.1,293753.0,20.4299,20.4576,20.3467,20.4114,293753.0
2018-07-02 09:35:00,22.09,22.12,22.07,22.08,181677.0,20.4022,20.4299,20.3837,20.3929,181677.0
2018-07-02 09:40:00,22.08,22.11,22.08,22.11,57962.0,20.3929,20.4206,20.3929,20.4206,57962.0
2018-07-02 09:45:00,22.11,22.15,22.09,22.13,106538.0,20.4206,20.4576,20.4022,20.4391,106538.0
2018-07-02 09:50:00,22.13,22.15,22.11,22.12,82373.0,20.4391,20.4576,20.4206,20.4299,82373.0
2018-07-02 09:55:00,22.12,22.14,22.12,22.12,34949.0,20.4299,20.4483,20.4299,20.4299,34949.0
2018-07-02 10:00:00,22.13,22.18,22.09,22.17,63567.0,20.4391,20.4853,20.4022,20.476,63567.0
2018-07-02 10:05:00,22.17,22.22,22.17,22.19,203686.0,20.476,20.5222,20.476,20.4945,203686.0
2018-07-02 10:10:00,22.19,22.2,22.18,22.19,53255.0,20.4945,20.5037,20.4853,20.4945,53255.0
2018-07-02 10:15:00,22.18,22.18,22.18,22.18,50574.0,20.4853,20.4853,20.4853,20.4853,50574.0
2018-07-02 10:20:00,22.17,22.19,22.17,22.19,159276.0,20.476,20.4945,20.476,20.4945,159276.0
2018-07-02 10:25:00,22.19,22.19,22.17,22.17,30349.0,20.4945,20.4945,20.476,20.476,30349.0
2018-07-02 10:30:00,22.16,22.18,22.16,22.18,81298.0,20.4668,20.4853,20.4668,20.4853,81298.0
2018-07-02 10:35:00,22.18,22.18,22.16,22.17,19673.0,20.4853,20.4853,20.4668,20.476,19673.0
2018-07-02 10:40:00,22.17,22.17,22.16,22.16,17971.0,20.476,20.476,20.4668,20.4668,17971.0
2018-07-02 10:45:00,22.16,22.16,22.14,22.15,41617.0,20.4668,20.4668,20.4483,20.4576,41617.0
2018-07-02 10:50:00,22.14,22.15,22.14,22.15,9000.0,20.4483,20.4576,20.4483,20.4576,9000.0
2018-07-02 10:55:00,22.15,22.15,22.13,22.13,24619.0,20.4576,20.4576,20.4391,20.4391,24619.0
2018-07-02 11:00:00,22.14,22.15,22.13,22.15,21459.0,20.4483,20.4576,20.4391,20.4576,21459.0
2018-07-02 11:05:00,22.14,22.14,22.12,22.13,15023.0,20.4483,20.4483,20.4299,20.4391,15023.0
2018-07-02 11:10:00,22.12,22.12,22.11,22.11,17659.0,20.4299,20.4299,20.4206,20.4206,17659.0
2018-07-02 11:15:00,22.11,22.11,22.1,22.1,12655.0,20.4206,20.4206,20.4114,20.4114,12655.0
2018-07-02 11:20:00,22.1,22.1,22.1,22.1,11918.0,20.4114,20.4114,20.4114,20.4114,11918.0
2018-07-02 11:25:00,22.1,22.1,22.08,22.09,15509.0,20.4114,20.4114,20.3929,20.4022,15509.0
2018-07-02 11:30:00,22.08,22.08,22.06,22.06,106936.0,20.3929,20.3929,20.3744,20.3744,106936.0
2018-07-02 11:35:00,22.06,22.06,22.06,22.06,54655.0,20.3744,20.3744,20.3744,20.3744,54655.0
2018-07-02 11:40:00,22.06,22.06,22.05,22.05,16964.0,20.3744,20.3744,20.3652,20.3652,16964.0
2018-07-02 11:45:00,22.05,22.06,22.05,22.06,20000.0,20.3652,20.3744,20.3652,20.3744,20000.0
2018-07-02 11:50:00,22.07,22.08,22.07,22.07,18268.0,20.3837,20.3929,20.3837,20.3837,18268.0
2018-07-02 11:55:00,22.08,22.08,22.07,22.07,26453.0,20.3929,20.3929,20.3837,20.3837,26453.0
2018-07-02 12:00:00,22.08,22.08,22.08,22.08,1500.0,20.3929,20.3929,20.3929,20.3929,1500.0
2018-07-02 12:05:00,22.07,22.07,22.07,22.07,25947.0,20.3837,20.3837,20.3837,20.3837,25947.0
2018-07-02 12:10:00,22.06,22.07,22.04,22.04,32597.0,20.3744,20.3837,20.356,20.356,32597.0
2018-07-02 12:15:00,22.04,22.05,22.03,22.04,34220.0,20.356,20.3652,20.3467,20.356,34220.0
2018-07-02 12:20:00,22.04,22.06,22.03,22.06,21751.0,20.356,20.3744,20.3467,20.3744,21751.0
2018-07-02 12:25:00,22.07,22.07,22.05,22.05,19490.0,20.3837,20.3837,20.3652,20.3652,19490.0
2018-07-02 12:30:00,22.05,22.05,22.05,22.05,9489.0,20.3652,20.3652,20.3652,20.3652,9489.0
2018-07-02 12:35:00,22.05,22.05,22.04,22.04,9034.0,20.3652,20.3652,20.356,20.356,9034.0
2018-07-02 12:40:00,22.03,22.04,22.03,22.03,5380.0,20.3467,20.356,20.3467,20.3467,5380.0
2018-07-02 12:45:00,22.04,22.04,22.03,22.03,14173.0,20.356,20.356,20.3467,20.3467,14173.0
2018-07-02 12:50:00,22.02,22.02,22.02,22.02,21129.0,20.3375,20.3375,20.3375,20.3375,21129.0
2018-07-02 12:55:00,22.02,22.02,22.01,22.01,2374.0,20.3375,20.3375,20.3283,20.3283,2374.0
2018-07-02 13:00:00,22.01,22.02,22.01,22.02,56539.0,20.3283,20.3375,20.3283,20.3375,56539.0
2018-07-02 13:05:00,22.01,22.01,22.0,22.0,37721.0,20.3283,20.3283,20.319,20.319,37721.0
2018-07-02 13:10:00,22.0,22.0,21.98,22.0,33104.0,20.319,20.319,20.3006,20.319,33104.0
2018-07-02 13:15:00,22.0,22.0,21.99,21.99,49576.0,20.319,20.319,20.3098,20.3098,49576.0
2018-07-02 13:20:00,21.99,22.01,21.99,22.01,14900.0,20.3098,20.3283,20.3098,20.3283,14900.0
2018-07-02 13:25:00,22.01,22.02,22.0,22.0,32920.0,20.3283,20.3375,20.319,20.319,32920.0
2018-07-02 13:30:00,22.01,22.01,22.0,22.0,18218.0,20.3283,20.3283,20.319,20.319,18218.0
2018-07-02 13:35:00,22.0,22.0,21.99,21.99,21569.0,20.319,20.319,20.3098,20.3098,21569.0
2018-07-02 13:40:00,21.99,21.99,21.98,21.98,10300.0,20.3098,20.3098,20.3006,20.3006,10300.0
2018-07-02 13:45:00,21.99,21.99,21.98,21.98,7200.0,20.3098,20.3098,20.3006,20.3006,7200.0
2018-07-02 13:50:00,21.98,22.0,21.98,21.98,18369.0,20.3006,20.319,20.3006,20.3006,18369.0
2018-07-02 13:55:00,21.99,22.0,21.99,22.0,35353.0,20.3098,20.319,20.3098,20.319,35353.0
2018-07-02 14:00:00,22.01,22.02,22.01,22.02,16100.0,20.3283,20.3375,20.3283,20.3375,16100.0
2018-07-02 14:05:00,22.03,22.05,22.03,22.05,9700.0,20.3467,20.3652,20.3467,20.3652,9700.0
2018-07-02 14:10:00,22.05,22.1,22.05,22.1,35050.0,20.3652,20.4114,20.3652,20.4114,35050.0
2018-07-02 14:15:00,22.1,22.11,22.08,22.08,67610.0,20.4114,20.4206,20.3929,20.3929,67610.0
2018-07-02 14:20:00,22.08,22.09,22.08,22.08,32295.0,20.3929,20.4022,20.3929,20.3929,32295.0
2018-07-02 14:25:00,22.08,22.09,22.08,22.08,7200.0,20.3929,20.4022,20.3929,20.3929,7200.0
2018-07-02 14:30:00,22.09,22.09,22.08,22.09,13566.0,20.4022,20.4022,20.3929,20.4022,13566.0
2018-07-02 14:35:00,22.09,22.11,22.08,22.11,22511.0,20.4022,20.4206,20.3929,20.4206,22511.0
2018-07-02 14:40:00,22.11,22.11,22.09,22.09,22349.0,20.4206,20.4206,20.4022,20.4022,22349.0
2018-07-02 14:45:00,22.09,22.09,22.09,22.09,19890.0,20.4022,20.4022,20.4022,20.4022,19890.0
2018-07-02 14:50:00,22.09,22.1,22.08,22.1,41416.0,20.4022,20.4114,20.3929,20.4114,41416.0
2018-07-02 14:55:00,22.1,22.11,22.1,22.1,26165.0,20.4114,20.4206,20.4114,20.4114,26165.0
2018-07-02 15:00:00,22.11,22.12,22.11,22.11,32595.0,20.4206,20.4299,20.4206,20.4206,32595.0
2018-07-02 15:05:00,22.1,22.11,22.09,22.11,45811.0,20.4114,20.4206,20.4022,20.4206,45811.0
2018-07-02 15:10:00,22.11,22.13,22.11,22.13,41491.0,20.4206,20.4391,20.4206,20.4391,41491.0
2018-07-02 15:15:00,22.14,22.16,22.14,22.16,46850.0,20.4483,20.4668,20.4483,20.4668,46850.0
2018-07-02 15:20:00,22.15,22.15,22.14,22.14,28000.0,20.4576,20.4576,20.4483,20.4483,28000.0
2018-07-02 15:25:00,22.14,22.17,22.14,22.16,58872.0,20.4483,20.476,20.4483,20.4668,58872.0
2018-07-02 15:30:00,22.16,22.16,22.13,22.13,113915.0,20.4668,20.4668,20.4391,20.4391,113915.0
2018-07-02 15:35:00,22.13,22.13,22.1,22.13,37885.0,20.4391,20.4391,20.4114,20.4391,37885.0
2018-07-02 15:40:00,22.12,22.13,22.1,22.11,101940.0,20.4299,20.4391,20.4114,20.4206,101940.0
2018-07-02 15:45:00,22.11,22.11,22.08,22.08,35650.0,20.4206,20.4206,20.3929,20.3929,35650.0
2018-07-02 15:50:00,22.08,22.09,22.07,22.07,140929.0,20.3929,20.4022,20.3837,20.3837,140929.0
2018-07-02 15:55:00,22.07,22.09,22.06,22.07,601642.0,20.3837,20.4022,20.3744,20.3837,601642.0
2018-07-03 09:30:00,22.29,22.35,22.29,22.35,146588.0,20.5869,20.6423,20.5869,20.6423,146588.0
2018-07-03 09:35:00,22.35,22.45,22.35,22.45,285746.0,20.6423,20.7346,20.6423,20.7346,285746.0
2018-07-03 09:40:00,22.46,22.49,22.45,22.46,67309.0,20.7439,20.7716,20.7346,20.7439,67309.0
2018-07-03 09:45:00,22.45,22.51,22.44,22.5,188250.0,20.7346,20.7901,20.7254,20.7808,188250.0
2018-07-03 09:50:00,22.5,22.52,22.48,22.51,108166.0,20.7808,20.7993,20.7624,20.7901,108166.0
2018-07-03 09:55:00,22.52,22.53,22.5,22.5,82761.0,20.7993,20.8085,20.7808,20.7808,82761.0
2018-07-03 10:00:00,22.51,22.51,22.47,22.49,96737.0,20.7901,20.7901,20.7531,20.7716,96737.0
2018-07-03 10:05:00,22.49,22.52,22.48,22.52,157275.0,20.7716,20.7993,20.7624,20.7993,157275.0
2018-07-03 10:10:00,22.52,22.52,22.49,22.5,66172.0,20.7993,20.7993,20.7716,20.7808,66172.0
2018-07-03 10:15:00,22.5,22.51,22.5,22.51,57192.0,20.7808,20.7901,20.7808,20.7901,57192.0
2018-07-03 10:20:00,22.51,22.52,22.5,22.5,213607.0,20.7901,20.7993,20.7808,20.7808,213607.0
2018-07-03 10:25:00,22.5,22.51,22.5,22.51,22462.0,20.7808,20.7901,20.7808,20.7901,22462.0
2018-07-03 10:30:00,22.5,22.53,22.5,22.53,70241.0,20.7808,20.8085,20.7808,20.8085,70241.0
2018-07-03 10:35:00,22.53,22.54,22.51,22.54,94178.0,20.8085,20.8178,20.7901,20.8178,94178.0
2018-07-03 10:40:00,22.55,22.56,22.54,22.54,87981.0,20.827,20.8362,20.8178,20.8178,87981.0
2018-07-03 10:45:00,22.55,22.57,22.55,22.57,30514.0,20.827,20.8455,20.827,20.8455,30514.0
2018-07-03 10:50:00,22.57,22.6,22.57,22.59,89266.0,20.8455,20.8732,20.8455,20.864,89266.0
2018-07-03 10:55:00,22.59,22.59,22.56,22.58,85441.0,20.864,20.864,20.8362,20.8547,85441.0
2018-07-03 11:00:00,22.58,22.59,22.55,22.57,175283.0,20.8547,20.864,20.827,20.8455,175283.0
2018-07-03 11:05:00,22.57,22.58,22.56,22.58,102414.0,20.8455,20.8547,20.8362,20.8547,102414.0
2018-07-03 11:10:00,22.58,22.58,22.55,22.57,96628.0,20.8547,20.8547,20.827,20.8455,96628.0
2018-07-03 11:15:00,22.57,22.58,22.57,22.58,126600.0,20.8455,20.8547,20.8455,20.8547,126600.0
2018-07-03 11:20:00,22.58,22.63,22.58,22.63,244545.0,20.8547,20.9009,20.8547,20.9009,244545.0
2018-07-03 11:25:00,22.63,22.63,22.58,22.58,325049.0,20.9009,20.9009,20.8547,20.8547,325049.0
2018-07-03 11:30:00,22.58,22.59,22.57,22.57,139278.0,20.8547,20.864,20.8455,20.8455,139278.0
2018-07-03 11:35:00,22.57,22.58,22.56,22.58,70400.0,20.8455,20.8547,20.8362,20.8547,70400.0
2018-07-03 11:40:00,22.58,22.58,22.57,22.58,106289.0,20.8547,20.8547,20.8455,20.8547,106289.0
2018-07-03 11:45:00,22.58,22.58,22.55,22.56,91742.0,20.8547,20.8547,20.827,20.8362,91742.0
2018-07-03 11:50:00,22.56,22.58,22.56,22.56,58087.0,20.8362,20.8547,20.8362,20.8362,58087.0
2018-07-03 11:55:00,22.56,22.59,22.56,22.59,77983.0,20.8362,20.864,20.8362,20.864,77983.0
2018-07-03 12:00:00,22.59,22.59,22.56,22.57,42560.0,20.864,20.864,20.8362,20.8455,42560.0
2018-07-03 12:05:00,22.57,22.57,22.52,22.54,109639.0,20.8455,20.8455,20.7993,20.8178,109639.0
2018-07-03 12:10:00,22.54,22.54,22.51,22.52,82938.0,20.8178,20.8178,20.7901,20.7993,82938.0
2018-07-03 12:15:00,22.52,22.52,22.49,22.5,91254.0,20.7993,20.7993,20.7716,20.7808,91254.0
2018-07-03 12:20:00,22.5,22.51,22.49,22.5,72272.0,20.7808,20.7901,20.7716,20.7808,72272.0
2018-07-03 12:25:00,22.5,22.5,22.47,22.47,62423.0,20.7808,20.7808,20.7531,20.7531,62423.0
2018-07-03 12:30:00,22.46,22.49,22.46,22.49,86532.0,20.7439,20.7716,20.7439,20.7716,86532.0
2018-07-03 12:35:00,22.49,22.49,22.46,22.47,45167.0,20.7716,20.7716,20.7439,20.7531,45167.0
2018-07-03 12:40:00,22.47,22.47,22.45,22.45,84045.0,20.7531,20.7531,20.7346,20.7346,84045.0
2018-07-03 12:45:00,22.45,22.47,22.43,22.43,173194.0,20.7346,20.7531,20.7162,20.7162,173194.0
2018-07-03 12:50:00,22.43,22.45,22.43,22.44,126831.0,20.7162,20.7346,20.7162,20.7254,126831.0
2018-07-03 12:55:00,22.44,22.49,22.44,22.48,541368.0,20.7254,20.7716,20.7254,20.7624,541368.0
2018-07-05 09:30:00,22.6,22.67,22.58,22.64,297003.0,20.8732,20.9378,20.8547,20.9101,297003.0
2018-07-05 09:35:00,22.65,22.66,22.62,22.62,87329.0,20.9194,20.9286,20.8917,20.8917,87329.0
2018-07-05 09:40:00,22.62,22.67,22.62,22.67,98173.0,20.8917,20.9378,20.8917,20.9378,98173.0
2018-07-05 09:45:00,22.67,22.69,22.64,22.68,123750.0,20.9378,20.9563,20.9101,20.9471,123750.0
2018-07-05 09:50:00,22.68,22.68,22.65,22.65,33020.0,20.9471,20.9471,20.9194,20.9194,33020.0
2018-07-05 09:55:00,22.65,22.65,22.6,22.6,39886.0,20.9194,20.9194,20.8732,20.8732,39886.0
2018-07-05 10:00:00,22.6,22.62,22.58,22.58,42126.0,20.8732,20.8917,20.8547,20.8547,42126.0
2018-07-05 10:05:00,22.58,22.62,22.58,22.62,51692.0,20.8547,20.8917,20.8547,20.8917,51692.0
2018-07-05 10:10:00,22.63,22.65,22.63,22.64,21971.0,20.9009,20.9194,20.9009,20.9101,21971.0
2018-07-05 10:15:00,22.64,22.67,22.64,22.67,62010.0,20.9101,20.9378,20.9101,20.9378,62010.0
2018-07-05 10:20:00,22.67,22.67,22.65,22.67,65661.0,20.9378,20.9378,20.9194,20.9378,65661.0
2018-07-05 10:25:00,22.68,22.69,22.67,22.68,71049.0,20.9471,20.9563,20.9378,20.9471,71049.0
2018-07-05 10:30:00,22.68,22.68,22.66,22.68,151974.0,20.9471,20.9471,20.9286,20.9471,151974.0
2018-07-05 10:35:00,22.69,22.71,22.68,22.69,208632.0,20.9563,20.9748,20.9471,20.9563,208632.0
2018-07-05 10:40:00,22.69,22.71,22.69,22.71,37494.0,20.9563,20.9748,20.9563,20.9748,37494.0
2018-07-05 10:45:00,22.71,22.71,22.7,22.7,41406.0,20.9748,20.9748,20.9655,20.9655,41406.0
2018-07-05 10:50:00,22.7,22.71,22.68,22.69,69993.0,20.9655,20.9748,20.9471,20.9563,69993.0
2018-07-05 10:55:00,22.69,22.7,22.67,22.69,179484.0,20.9563,20.9655,20.9378,20.9563,179484.0
2018-07-05 11:00:00,22.69,22.69,22.66,22.66,88947.0,20.9563,20.9563,20.9286,20.9286,88947.0
2018-07-05 11:05:00,22.66,22.68,22.66,22.68,32380.0,20.9286,20.9471,20.9286,20.9471,32380.0
2018-07-05 11:10:00,22.68,22.68,22.67,22.68,7800.0,20.9471,20.9471,20.9378,20.9471,7800.0
2018-07-05 11:15:00,22.68,22.71,22.68,22.7,44476.0,20.9471,20.9748,20.9471,20.9655,44476.0
2018-07-05 11:20:00,22.71,22.72,22.7,22.72,50589.0,20.9748,20.984,20.9655,20.984,50589.0
2018-07-05 11:25:00,22.72,22.73,22.72,22.72,21077.0,20.984,20.9933,20.984,20.984,21077.0
2018-07-05 11:30:00,22.71,22.73,22.71,22.72,32249.0,20.9748,20.9933,20.9748,20.984,32249.0
2018-07-05 11:35:00,22.73,22.73,22.7,22.71,22230.0,20.9933,20.9933,20.9655,20.9748,22230.0
2018-07-05 11:40:00,22.71,22.74,22.71,22.72,117854.0,20.9748,21.0025,20.9748,20.984,117854.0
2018-07-05 11:45:00,22.72,22.74,22.71,22.73,171596.0,20.984,21.0025,20.9748,20.9933,171596.0
2018-07-05 11:50:00,22.73,22.74,22.72,22.73,10723.0,20.9933,21.0025,20.984,20.9933,10723.0
2018-07-05 11:55:00,22.73,22.73,22.7,22.7,28023.0,20.9933,20.9933,20.9655,20.9655,28023.0
2018-07-05 12:00:00,22.7,22.71,22.7,22.7,29928.0,20.9655,20.9748,20.9655,20.9655,29928.0
2018-07-05 12:05:00,22.7,22.71,22.7,22.71,52898.0,20.9655,20.9748,20.9655,20.9748,52898.0
2018-07-05 12:10:00,22.71,22.72,22.7,22.7,12122.0,20.9748,20.984,20.9655,20.9655,12122.0
2018-07-05 12:15:00,22.71,22.73,22.7,22.73,37200.0,20.9748,20.9933,20.9655,20.9933,37200.0
2018-07-05 12:20:00,22.73,22.74,22.73,22.74,46536.0,20.9933,21.0025,20.9933,21.0025,46536.0
2018-07-05 12:25:00,22.74,22.74,22.71,22.71,17565.0,21.0025,21.0025,20.9748,20.9748,17565.0
2018-07-05 12:30:00,22.72,22.73,22.72,22.73,13700.0,20.984,20.9933,20.984,20.9933,13700.0
2018-07-05 12:35:00,22.73,22.73,22.73,22.73,15744.0,20.9933,20.9933,20.9933,20.9933,15744.0
2018-07-05 12:40:00,22.72,22.73,22.72,22.73,9311.0,20.984,20.9933,20.984,20.9933,9311.0
2018-07-05 12:45:00,22.74,22.74,22.73,22.74,26019.0,21.0025,21.0025,20.9933,21.0025,26019.0
2018-07-05 12:50:00,22.73,22.73,22.71,22.73,30460.0,20.9933,20.9933,20.9748,20.9933,30460.0
2018-07-05 12:55:00,22.73,22.73,22.72,22.73,24235.0,20.9933,20.9933,20.984,20.9933,24235.0
2018-07-05 13:00:00,22.74,22.74,22.72,22.72,38683.0,21.0025,21.0025,20.984,20.984,38683.0
2018-07-05 13:05:00,22.72,22.73,22.72,22.73,9030.0,20.984,20.9933,20.984,20.9933,9030.0
2018-07-05 13:10:00,22.72,22.73,22.72,22.73,28100.0,20.984,20.9933,20.984,20.9933,28100.0
2018-07-05 13:15:00,22.73,22.73,22.73,22.73,20536.0,20.9933,20.9933,20.9933,20.9933,20536.0
2018-07-05 13:20:00,22.73,22.73,22.71,22.72,34669.0,20.9933,20.9933,20.9748,20.984,34669.0
2018-07-05 13:25:00,22.72,22.73,22.72,22.73,2600.0,20.984,20.9933,20.984,20.9933,2600.0
2018-07-05 13:30:00,22.73,22.74,22.72,22.72,18474.0,20.9933,21.0025,20.984,20.984,18474.0
2018-07-05 13:35:00,22.72,22.72,22.69,22.7,28685.0,20.984,20.984,20.9563,20.9655,28685.0
2018-07-05 13:40:00,22.69,22.7,22.69,22.7,17696.0,20.9563,20.9655,20.9563,20.9655,17696.0
2018-07-05 13:45:00,22.69,22.69,22.69,22.69,3200.0,20.9563,20.9563,20.9563,20.9563,3200.0
2018-07-05 13:50:00,22.68,22.68,22.67,22.68,10028.0,20.9471,20.9471,20.9378,20.9471,10028.0
2018-07-05 13:55:00,22.67,22.68,22.67,22.68,16900.0,20.9378,20.9471,20.9378,20.9471,16900.0
2018-07-05 14:00:00,22.68,22.71,22.66,22.66,278972.0,20.9471,20.9748,20.9286,20.9286,278972.0
2018-07-05 14:05:00,22.66,22.67,22.65,22.65,22621.0,20.9286,20.9378,20.9194,20.9194,22621.0
2018-07-05 14:10:00,22.65,22.65,22.62,22.62,22891.0,20.9194,20.9194,20.8917,20.8917,22891.0
2018-07-05 14:15:00,22.62,22.63,22.62,22.62,56304.0,20.8917,20.9009,20.8917,20.8917,56304.0
2018-07-05 14:20:00,22.62,22.64,22.62,22.62,20313.0,20.8917,20.9101,20.8917,20.8917,20313.0
2018-07-05 14:25:00,22.63,22.65,22.63,22.63,72052.0,20.9009,20.9194,20.9009,20.9009,72052.0
2018-07-05 14:30:00,22.63,22.64,22.62,22.63,52060.0,20.9009,20.9101,20.8917,20.9009,52060.0
2018-07-05 14:35:00,22.63,22.63,22.61,22.62,30264.0,20.9009,20.9009,20.8824,20.8917,30264.0
2018-07-05 14:40:00,22.61,22.61,22.6,22.6,36251.0,20.8824,20.8824,20.8732,20.8732,36251.0
2018-07-05 14:45:00,22.6,22.62,22.6,22.61,19513.0,20.8732,20.8917,20.8732,20.8824,19513.0
2018-07-05 14:50:00,22.61,22.64,22.61,22.63,13672.0,20.8824,20.9101,20.8824,20.9009,13672.0
2018-07-05 14:55:00,22.63,22.64,22.63,22.64,30282.0,20.9009,20.9101,20.9009,20.9101,30282.0
2018-07-05 15:00:00,22.64,22.65,22.64,22.65,49361.0,20.9101,20.9194,20.9101,20.9194,49361.0
2018-07-05 15:05:00,22.65,22.66,22.64,22.66,35685.0,20.9194,20.9286,20.9101,20.9286,35685.0
2018-07-05 15:10:00,22.66,22.67,22.66,22.67,28100.0,20.9286,20.9378,20.9286,20.9378,28100.0
2018-07-05 15:15:00,22.67,22.68,22.67,22.67,24417.0,20.9378,20.9471,20.9378,20.9378,24417.0
2018-07-05 15:20:00,22.68,22.68,22.67,22.67,35050.0,20.9471,20.9471,20.9378,20.9378,35050.0
2018-07-05 15:25:00,22.67,22.7,22.67,22.69,94404.0,20.9378,20.9655,20.9378,20.9563,94404.0
2018-07-05 15:30:00,22.69,22.71,22.69,22.7,115750.0,20.9563,20.9748,20.9563,20.9655,115750.0
2018-07-05 15:35:00,22.7,22.71,22.7,22.7,52390.0,20.9655,20.9748,20.9655,20.9655,52390.0
2018-07-05 15:40:00,22.7,22.72,22.68,22.69,337489.0,20.9655,20.984,20.9471,20.9563,337489.0
2018-07-05 15:45:00,22.69,22.7,22.68,22.69,169633.0,20.9563,20.9655,20.9471,20.9563,169633.0
2018-07-05 15:50:00,22.7,22.72,22.69,22.69,139561.0,20.9655,20.984,20.9563,20.9563,139561.0
2018-07-05 15:55:00,22.69,22.7,22.67,22.69,500361.0,20.9563,20.9655,20.9378,20.9563,500361.0
2018-07-06 09:30:00,22.71,22.72,22.66,22.66,211154.0,20.9748,20.984,20.9286,20.9286,211154.0
2018-07-06 09:35:00,22.66,22.71,22.66,22.71,133289.0,20.9286,20.9748,20.9286,20.9748,133289.0
2018-07-06 09:40:00,22.71,22.77,22.71,22.76,103831.0,20.9748,21.0302,20.9748,21.021,103831.0
2018-07-06 09:45:00,22.76,22.79,22.76,22.77,36343.0,21.021,21.0487,21.021,21.0302,36343.0
2018-07-06 09:50:00,22.77,22.78,22.74,22.74,27248.0,21.0302,21.0394,21.0025,21.0025,27248.0
2018-07-06 09:55:00,22.73,22.73,22.71,22.72,35976.0,20.9933,20.9933,20.9748,20.984,35976.0
2018-07-06 10:00:00,22.72,22.73,22.7,22.7,36000.0,20.984,20.9933,20.9655,20.9655,36000.0
2018-07-06 10:05:00,22.7,22.7,22.7,22.7,12413.0,20.9655,20.9655,20.9655,20.9655,12413.0
2018-07-06 10:10:00,22.7,22.74,22.7,22.74,12885.0,20.9655,21.0025,20.9655,21.0025,12885.0
2018-07-06 10:15:00,22.73,22.76,22.73,22.76,10956.0,20.9933,21.021,20.9933,21.021,10956.0
2018-07-06 10:20:00,22.76,22.76,22.73,22.73,28342.0,21.021,21.021,20.9933,20.9933,28342.0
2018-07-06 10:25:00,22.73,22.75,22.73,22.75,32097.0,20.9933,21.0117,20.9933,21.0117,32097.0
2018-07-06 10:30:00,22.74,22.74,22.73,22.74,18834.0,21.0025,21.0025,20.9933,21.0025,18834.0
2018-07-06 10:35:00,22.74,22.74,22.73,22.73,45641.0,21.0025,21.0025,20.9933,20.9933,45641.0
2018-07-06 10:40:00,22.73,22.76,22.73,22.76,31471.0,20.9933,21.021,20.9933,21.021,31471.0
2018-07-06 10:45:00,22.76,22.76,22.75,22.75,20231.0,21.021,21.021,21.0117,21.0117,20231.0
2018-07-06 10:50:00,22.74,22.74,22.73,22.74,37679.0,21.0025,21.0025,20.9933,21.0025,37679.0
2018-07-06 10:55:00,22.75,22.78,22.75,22.77,30742.0,21.0117,21.0394,21.0117,21.0302,30742.0
2018-07-06 11:00:00,22.77,22.78,22.76,22.77,233510.0,21.0302,21.0394,21.021,21.0302,233510.0
2018-07-06 11:05:00,22.76,22.78,22.76,22.78,213144.0,21.021,21.0394,21.021,21.0394,213144.0
2018-07-06 11:10:00,22.78,22.79,22.76,22.77,120038.0,21.0394,21.0487,21.021,21.0302,120038.0
2018-07-06 11:15:00,22.78,22.78,22.75,22.75,70997.0,21.0394,21.0394,21.0117,21.0117,70997.0
2018-07-06 11:20:00,22.76,22.78,22.75,22.76,301310.0,21.021,21.0394,21.0117,21.021,301310.0
2018-07-06 11:25:00,22.75,22.77,22.74,22.75,62715.0,21.0117,21.0302,21.0025,21.0117,62715.0
2018-07-06 11:30:00,22.75,22.75,22.74,22.74,45770.0,21.0117,21.0117,21.0025,21.0025,45770.0
2018-07-06 11:35:00,22.74,22.76,22.74,22.75,88954.0,21.0025,21.021,21.0025,21.0117,88954.0
2018-07-06 11:40:00,22.75,22.76,22.74,22.74,52885.0,21.0117,21.021,21.0025,21.0025,52885.0
2018-07-06 11:45:00,22.74,22.74,22.72,22.73,125056.0,21.0025,21.0025,20.984,20.9933,125056.0
2018-07-06 11:50:00,22.73,22.74,22.73,22.74,16469.0,20.9933,21.0025,20.9933,21.0025,16469.0
2018-07-06 11:55:00,22.73,22.73,22.71,22.71,31634.0,20.9933,20.9933,20.9748,20.9748,31634.0
2018-07-06 12:00:00,22.72,22.72,22.72,22.72,29175.0,20.984,20.984,20.984,20.984,29175.0
2018-07-06 12:05:00,22.71,22.71,22.71,22.71,32274.0,20.9748,20.9748,20.9748,20.9748,32274.0
2018-07-06 12:10:00,22.72,22.73,22.72,22.73,74427.0,20.984,20.9933,20.984,20.9933,74427.0
2018-07-06 12:15:00,22.73,22.73,22.72,22.73,37632.0,20.9933,20.9933,20.984,20.9933,37632.0
2018-07-06 12:20:00,22.73,22.73,22.73,22.73,26400.0,20.9933,20.9933,20.9933,20.9933,26400.0
2018-07-06 12:25:00,22.72,22.72,22.71,22.71,81516.0,20.984,20.984,20.9748,20.9748,81516.0
2018-07-06 12:30:00,22.71,22.71,22.69,22.69,32290.0,20.9748,20.9748,20.9563,20.9563,32290.0
2018-07-06 12:35:00,22.7,22.71,22.7,22.7,36791.0,20.9655,20.9748,20.9655,20.9655,36791.0
2018-07-06 12:40:00,22.71,22.72,22.71,22.72,27436.0,20.9748,20.984,20.9748,20.984,27436.0
2018-07-06 12:45:00,22.73,22.73,22.72,22.72,4500.0,20.9933,20.9933,20.984,20.984,4500.0
2018-07-06 12:50:00,22.72,22.72,22.72,22.72,5857.0,20.984,20.984,20.984,20.984,5857.0
2018-07-06 12:55:00,22.71,22.71,22.71,22.71,3600.0,20.9748,20.9748,20.9748,20.9748,3600.0
2018-07-06 13:00:00,22.7,22.72,22.7,22.71,9558.0,20.9655,20.984,20.9655,20.9748,9558.0
2018-07-06 13:05:00,22.7,22.71,22.7,22.7,30236.0,20.9655,20.9748,20.9655,20.9655,30236.0
2018-07-06 13:10:00,22.69,22.69,22.69,22.69,15315.0,20.9563,20.9563,20.9563,20.9563,15315.0
2018-07-06 13:15:00,22.69,22.69,22.69,22.69,3360.0,20.9563,20.9563,20.9563,20.9563,3360.0
2018-07-06 13:20:00,22.69,22.69,22.67,22.68,37700.0,20.9563,20.9563,20.9378,20.9471,37700.0
2018-07-06 13:25:00,22.69,22.69,22.69,22.69,5571.0,20.9563,20.9563,20.9563,20.9563,5571.0
2018-07-06 13:30:00,22.68,22.69,22.68,22.69,4100.0,20.9471,20.9563,20.9471,20.9563,4100.0
2018-07-06 13:35:00,22.69,22.69,22.69,22.69,6000.0,20.9563,20.9563,20.9563,20.9563,6000.0
2018-07-06 13:40:00,22.68,22.68,22.68,22.68,2700.0,20.9471,20.9471,20.9471,20.9471,2700.0
2018-07-06 13:45:00,22.68,22.68,22.68,22.68,0.0,20.9471,20.9471,20.9471,20.9471,0.0
2018-07-06 13:50:00,22.68,22.68,22.68,22.68,1600.0,20.9471,20.9471,20.9471,20.9471,1600.0
2018-07-06 13:55:00,22.68,22.68,22.67,22.67,35352.0,20.9471,20.9471,20.9378,20.9378,35352.0
2018-07-06 14:00:00,22.67,22.67,22.67,22.67,1600.0,20.9378,20.9378,20.9378,20.9378,1600.0
2018-07-06 14:05:00,22.67,22.67,22.67,22.67,4800.0,20.9378,20.9378,20.9378,20.9378,4800.0
2018-07-06 14:10:00,22.67,22.67,22.67,22.67,3200.0,20.9378,20.9378,20.9378,20.9378,3200.0
2018-07-06 14:15:00,22.67,22.67,22.66,22.66,31169.0,20.9378,20.9378,20.9286,20.9286,31169.0
2018-07-06 14:20:00,22.66,22.67,22.66,22.67,21500.0,20.9286,20.9378,20.9286,20.9378,21500.0
2018-07-06 14:25:00,22.67,22.67,22.67,22.67,1100.0,20.9378,20.9378,20.9378,20.9378,1100.0
2018-07-06 14:30:00,22.68,22.68,22.67,22.67,4200.0,20.9471,20.9471,20.9378,20.9378,4200.0
2018-07-06 14:35:00,22.67,22.67,22.66,22.66,12100.0,20.9378,20.9378,20.9286,20.9286,12100.0
2018-07-06 14:40:00,22.67,22.67,22.67,22.67,400.0,20.9378,20.9378,20.9378,20.9378,400.0
2018-07-06 14:45:00,22.67,22.67,22.66,22.66,2300.0,20.9378,20.9378,20.9286,20.9286,2300.0
2018-07-06 14:50:00,22.67,22.67,22.67,22.67,7200.0,20.9378,20.9378,20.9378,20.9378,7200.0
2018-07-06 14:55:00,22.67,22.67,22.66,22.66,16726.0,20.9378,20.9378,20.9286,20.9286,16726.0
2018-07-06 15:00:00,22.67,22.67,22.67,22.67,16055.0,20.9378,20.9378,20.9378,20.9378,16055.0
2018-07-06 15:05:00,22.67,22.67,22.66,22.67,41610.0,20.9378,20.9378,20.9286,20.9378,41610.0
2018-07-06 15:10:00,22.67,22.69,22.67,22.69,29405.0,20.9378,20.9563,20.9378,20.9563,29405.0
2018-07-06 15:15:00,22.69,22.7,22.69,22.7,79237.0,20.9563,20.9655,20.9563,20.9655,79237.0
2018-07-06 15:20:00,22.7,22.71,22.7,22.7,3800.0,20.9655,20.9748,20.9655,20.9655,3800.0
2018-07-06 15:25:00,22.7,22.7,22.69,22.69,18900.0,20.9655,20.9655,20.9563,20.9563,18900.0
2018-07-06 15:30:00,22.69,22.69,22.68,22.69,16403.0,20.9563,20.9563,20.9471,20.9563,16403.0
2018-07-06 15:35:00,22.69,22.69,22.68,22.68,6938.0,20.9563,20.9563,20.9471,20.9471,6938.0
2018-07-06 15:40:00,22.68,22.69,22.67,22.67,25918.0,20.9471,20.9563,20.9378,20.9378,25918.0
2018-07-06 15:45:00,22.67,22.68,22.66,22.68,69131.0,20.9378,20.9471,20.9286,20.9471,69131.0
2018-07-06 15:50:00,22.68,22.68,22.67,22.67,61821.0,20.9471,20.9471,20.9378,20.9378,61821.0
2018-07-06 15:55:00,22.67,22.68,22.58,22.61,1874878.0,20.9378,20.9471,20.8547,20.8824,1874878.0
2018-07-09 09:30:00,22.86,22.92,22.85,22.88,337356.0,21.1133,21.1687,21.1041,21.1318,337356.0
2018-07-09 09:35:00,22.88,22.93,22.88,22.91,180559.0,21.1318,21.178,21.1318,21.1595,180559.0
2018-07-09 09:40:00,22.91,22.91,22.84,22.85,281001.0,21.1595,21.1595,21.0948,21.1041,281001.0
2018-07-09 09:45:00,22.84,22.84,22.81,22.82,61830.0,21.0948,21.0948,21.0671,21.0764,61830.0
2018-07-09 09:50:00,22.81,22.81,22.77,22.8,176375.0,21.0671,21.0671,21.0302,21.0579,176375.0
2018-07-09 09:55:00,22.8,22.8,22.75,22.75,61203.0,21.0579,21.0579,21.0117,21.0117,61203.0
2018-07-09 10:00:00,22.75,22.77,22.75,22.76,41431.0,21.0117,21.0302,21.0117,21.021,41431.0
2018-07-09 10:05:00,22.76,22.76,22.72,22.73,59346.0,21.021,21.021,20.984,20.9933,59346.0
2018-07-09 10:10:00,22.74,22.74,22.69,22.7,48523.0,21.0025,21.0025,20.9563,20.9655,48523.0
2018-07-09 10:15:00,22.68,22.7,22.67,22.68,55347.0,20.9471,20.9655,20.9378,20.9471,55347.0
2018-07-09 10:20:00,22.69,22.73,22.68,22.72,33348.0,20.9563,20.9933,20.9471,20.984,33348.0
2018-07-09 10:25:00,22.73,22.73,22.7,22.7,32832.0,20.9933,20.9933,20.9655,20.9655,32832.0
2018-07-09 10:30:00,22.7,22.72,22.7,22.71,22200.0,20.9655,20.984,20.9655,20.9748,22200.0
2018-07-09 10:35:00,22.72,22.73,22.72,22.72,20676.0,20.984,20.9933,20.984,20.984,20676.0
2018-07-09 10:40:00,22.72,22.73,22.71,22.73,14173.0,20.984,20.9933,20.9748,20.9933,14173.0
2018-07-09 10:45:00,22.73,22.73,22.71,22.71,19729.0,20.9933,20.9933,20.9748,20.9748,19729.0
2018-07-09 10:50:00,22.71,22.73,22.71,22.72,24116.0,20.9748,20.9933,20.9748,20.984,24116.0
2018-07-09 10:55:00,22.72,22.72,22.71,22.71,49049.0,20.984,20.984,20.9748,20.9748,49049.0
2018-07-09 11:00:00,22.71,22.72,22.69,22.69,30168.0,20.9748,20.984,20.9563,20.9563,30168.0
2018-07-09 11:05:00,22.7,22.7,22.69,22.69,25499.0,20.9655,20.9655,20.9563,20.9563,25499.0
2018-07-09 11:10:00,22.68,22.69,22.67,22.68,26707.0,20.9471,20.9563,20.9378,20.9471,26707.0
2018-07-09 11:15:00,22.68,22.68,22.63,22.63,51461.0,20.9471,20.9471,20.9009,20.9009,51461.0
2018-07-09 11:20:00,22.62,22.64,22.6,22.6,29685.0,20.8917,20.9101,20.8732,20.8732,29685.0
2018-07-09 11:25:00,22.6,22.61,22.6,22.6,42659.0,20.8732,20.8824,20.8732,20.8732,42659.0
2018-07-09 11:30:00,22.61,22.61,22.6,22.6,22520.0,20.8824,20.8824,20.8732,20.8732,22520.0
2018-07-09 11:35:00,22.61,22.62,22.6,22.61,54809.0,20.8824,20.8917,20.8732,20.8824,54809.0
2018-07-09 11:40:00,22.61,22.63,22.61,22.63,15109.0,20.8824,20.9009,20.8824,20.9009,15109.0
2018-07-09 11:45:00,22.63,22.63,22.62,22.63,26057.0,20.9009,20.9009,20.8917,20.9009,26057.0
2018-07-09 11:50:00,22.62,22.63,22.62,22.63,7610.0,20.8917,20.9009,20.8917,20.9009,7610.0
2018-07-09 11:55:00,22.62,22.62,22.61,22.61,11034.0,20.8917,20.8917,20.8824,20.8824,11034.0
2018-07-09 12:00:00,22.61,22.66,22.61,22.66,19900.0,20.8824,20.9286,20.8824,20.9286,19900.0
2018-07-09 12:05:00,22.67,22.68,22.66,22.68,5833.0,20.9378,20.9471,20.9286,20.9471,5833.0
2018-07-09 12:10:00,22.68,22.68,22.67,22.67,1576.0,20.9471,20.9471,20.9378,20.9378,1576.0
2018-07-09 12:15:00,22.67,22.67,22.65,22.65,13981.0,20.9378,20.9378,20.9194,20.9194,13981.0
2018-07-09 12:20:00,22.65,22.66,22.65,22.65,6200.0,20.9194,20.9286,20.9194,20.9194,6200.0
2018-07-09 12:25:00,22.65,22.65,22.63,22.63,18500.0,20.9194,20.9194,20.9009,20.9009,18500.0
2018-07-09 12:30:00,22.63,22.63,22.61,22.62,8381.0,20.9009,20.9009,20.8824,20.8917,8381.0
2018-07-09 12:35:00,22.61,22.61,22.61,22.61,2789.0,20.8824,20.8824,20.8824,20.8824,2789.0
2018-07-09 12:40:00,22.61,22.61,22.6,22.6,6474.0,20.8824,20.8824,20.8732,20.8732,6474.0
2018-07-09 12:45:00,22.6,22.61,22.6,22.6,11700.0,20.8732,20.8824,20.8732,20.8732,11700.0
2018-07-09 12:50:00,22.6,22.6,22.6,22.6,16386.0,20.8732,20.8732,20.8732,20.8732,16386.0
2018-07-09 12:55:00,22.61,22.61,22.6,22.6,15411.0,20.8824,20.8824,20.8732,20.8732,15411.0
2018-07-09 13:00:00,22.59,22.59,22.59,22.59,17700.0,20.864,20.864,20.864,20.864,17700.0
2018-07-09 13:05:00,22.58,22.58,22.58,22.58,400.0,20.8547,20.8547,20.8547,20.8547,400.0
2018-07-09 13:10:00,22.58,22.59,22.57,22.59,38276.0,20.8547,20.864,20.8455,20.864,38276.0
2018-07-09 13:15:00,22.59,22.59,22.58,22.58,19593.0,20.864,20.864,20.8547,20.8547,19593.0
2018-07-09 13:20:00,22.57,22.57,22.56,22.56,2800.0,20.8455,20.8455,20.8362,20.8362,2800.0
2018-07-09 13:25:00,22.57,22.57,22.56,22.56,3700.0,20.8455,20.8455,20.8362,20.8362,3700.0
2018-07-09 13:30:00,22.56,22.56,22.53,22.54,6300.0,20.8362,20.8362,20.8085,20.8178,6300.0
2018-07-09 13:35:00,22.54,22.54,22.54,22.54,17089.0,20.8178,20.8178,20.8178,20.8178,17089.0
2018-07-09 13:40:00,22.55,22.57,22.55,22.57,10120.0,20.827,20.8455,20.827,20.8455,10120.0
2018-07-09 13:45:00,22.57,22.57,22.57,22.57,0.0,20.8455,20.8455,20.8455,20.8455,0.0
2018-07-09 13:50:00,22.57,22.58,22.57,22.58,46307.0,20.8455,20.8547,20.8455,20.8547,46307.0
2018-07-09 13:55:00,22.58,22.58,22.58,22.58,0.0,20.8547,20.8547,20.8547,20.8547,0.0
2018-07-09 14:00:00,22.57,22.58,22.56,22.58,12400.0,20.8455,20.8547,20.8362,20.8547,12400.0
2018-07-09 14:05:00,22.58,22.58,22.58,22.58,10896.0,20.8547,20.8547,20.8547,20.8547,10896.0
2018-07-09 14:10:00,22.58,22.58,22.58,22.58,2200.0,20.8547,20.8547,20.8547,20.8547,2200.0
2018-07-09 14:15:00,22.58,22.59,22.58,22.59,11350.0,20.8547,20.864,20.8547,20.864,11350.0
2018-07-09 14:20:00,22.58,22.58,22.58,22.58,18100.0,20.8547,20.8547,20.8547,20.8547,18100.0
2018-07-09 14:25:00,22.58,22.58,22.57,22.57,3300.0,20.8547,20.8547,20.8455,20.8455,3300.0
2018-07-09 14:30:00,22.57,22.57,22.56,22.57,2400.0,20.8455,20.8455,20.8362,20.8455,2400.0
2018-07-09 14:35:00,22.56,22.56,22.56,22.56,10200.0,20.8362,20.8362,20.8362,20.8362,10200.0
2018-07-09 14:40:00,22.56,22.56,22.55,22.56,21600.0,20.8362,20.8362,20.827,20.8362,21600.0
2018-07-09 14:45:00,22.56,22.58,22.56,22.58,88778.0,20.8362,20.8547,20.8362,20.8547,88778.0
2018-07-09 14:50:00,22.58,22.59,22.57,22.58,52700.0,20.8547,20.864,20.8455,20.8547,52700.0
2018-07-09 14:55:00,22.57,22.57,22.57,22.57,1000.0,20.8455,20.8455,20.8455,20.8455,1000.0
2018-07-09 15:00:00,22.58,22.59,22.57,22.59,34796.0,20.8547,20.864,20.8455,20.864,34796.0
2018-07-09 15:05:00,22.59,22.59,22.58,22.58,51846.0,20.864,20.864,20.8547,20.8547,51846.0
2018-07-09 15:10:00,22.58,22.59,22.58,22.59,6898.0,20.8547,20.864,20.8547,20.864,6898.0
2018-07-09 15:15:00,22.59,22.6,22.58,22.59,51022.0,20.864,20.8732,20.8547,20.864,51022.0
2018-07-09 15:20:00,22.59,22.6,22.59,22.59,7200.0,20.864,20.8732,20.864,20.864,7200.0
2018-07-09 15:25:00,22.59,22.61,22.59,22.59,54599.0,20.864,20.8824,20.864,20.864,54599.0
2018-07-09 15:30:00,22.59,22.6,22.59,22.59,75701.0,20.864,20.8732,20.864,20.864,75701.0
2018-07-09 15:35:00,22.59,22.59,22.58,22.58,12642.0,20.864,20.864,20.8547,20.8547,12642.0
2018-07-09 15:40:00,22.58,22.59,22.58,22.59,48740.0,20.8547,20.864,20.8547,20.864,48740.0
2018-07-09 15:45:00,22.58,22.59,22.58,22.59,45714.0,20.8547,20.864,20.8547,20.864,45714.0
2018-07-09 15:50:00,22.59,22.59,22.58,22.59,28887.0,20.864,20.864,20.8547,20.864,28887.0
2018-07-09 15:55:00,22.59,22.6,22.53,22.55,437952.0,20.864,20.8732,20.8085,20.827,437952.0
2018-07-10 09:30:00,22.49,22.49,22.43,22.46,148590.0,20.7716,20.7716,20.7162,20.7439,148590.0
2018-07-10 09:35:00,22.47,22.49,22.45,22.46,47375.0,20.7531,20.7716,20.7346,20.7439,47375.0
2018-07-10 09:40:00,22.45,22.45,22.39,22.39,75972.0,20.7346,20.7346,20.6792,20.6792,75972.0
2018-07-10 09:45:00,22.39,22.42,22.37,22.42,38175.0,20.6792,20.7069,20.6608,20.7069,38175.0
2018-07-10 09:50:00,22.42,22.44,22.42,22.44,18104.0,20.7069,20.7254,20.7069,20.7254,18104.0
2018-07-10 09:55:00,22.45,22.45,22.4,22.4,71854.0,20.7346,20.7346,20.6885,20.6885,71854.0
2018-07-10 10:00:00,22.41,22.42,22.4,22.41,33730.0,20.6977,20.7069,20.6885,20.6977,33730.0
2018-07-10 10:05:00,22.41,22.44,22.41,22.44,23061.0,20.6977,20.7254,20.6977,20.7254,23061.0
2018-07-10 10:10:00,22.44,22.47,22.44,22.46,22841.0,20.7254,20.7531,20.7254,20.7439,22841.0
2018-07-10 10:15:00,22.45,22.5,22.45,22.49,26489.0,20.7346,20.7808,20.7346,20.7716,26489.0
2018-07-10 10:20:00,22.49,22.49,22.48,22.48,18823.0,20.7716,20.7716,20.7624,20.7624,18823.0
2018-07-10 10:25:00,22.48,22.48,22.47,22.48,6320.0,20.7624,20.7624,20.7531,20.7624,6320.0
2018-07-10 10:30:00,22.47,22.48,22.45,22.46,48200.0,20.7531,20.7624,20.7346,20.7439,48200.0
2018-07-10 10:35:00,22.45,22.45,22.45,22.45,27884.0,20.7346,20.7346,20.7346,20.7346,27884.0
2018-07-10 10:40:00,22.45,22.48,22.45,22.48,15800.0,20.7346,20.7624,20.7346,20.7624,15800.0
2018-07-10 10:45:00,22.48,22.48,22.46,22.46,6122.0,20.7624,20.7624,20.7439,20.7439,6122.0
2018-07-10 10:50:00,22.46,22.47,22.46,22.46,7696.0,20.7439,20.7531,20.7439,20.7439,7696.0
2018-07-10 10:55:00,22.45,22.45,22.44,22.45,31300.0,20.7346,20.7346,20.7254,20.7346,31300.0
2018-07-10 11:00:00,22.45,22.45,22.42,22.42,13064.0,20.7346,20.7346,20.7069,20.7069,13064.0
2018-07-10 11:05:00,22.42,22.43,22.42,22.43,3151.0,20.7069,20.7162,20.7069,20.7162,3151.0
2018-07-10 11:10:00,22.43,22.43,22.43,22.43,1500.0,20.7162,20.7162,20.7162,20.7162,1500.0
2018-07-10 11:15:00,22.43,22.44,22.42,22.44,14200.0,20.7162,20.7254,20.7069,20.7254,14200.0
2018-07-10 11:20:00,22.45,22.47,22.45,22.47,24056.0,20.7346,20.7531,20.7346,20.7531,24056.0
2018-07-10 11:25:00,22.48,22.49,22.48,22.49,8787.0,20.7624,20.7716,20.7624,20.7716,8787.0
2018-07-10 11:30:00,22.49,22.49,22.48,22.48,15096.0,20.7716,20.7716,20.7624,20.7624,15096.0
2018-07-10 11:35:00,22.49,22.51,22.49,22.51,16300.0,20.7716,20.7901,20.7716,20.7901,16300.0
2018-07-10 11:40:00,22.5,22.52,22.5,22.52,9400.0,20.7808,20.7993,20.7808,20.7993,9400.0
2018-07-10 11:45:00,22.52,22.54,22.52,22.54,13340.0,20.7993,20.8178,20.7993,20.8178,13340.0
2018-07-10 11:50:00,22.54,22.54,22.53,22.53,6200.0,20.8178,20.8178,20.8085,20.8085,6200.0
2018-07-10 11:55:00,22.53,22.55,22.53,22.54,11872.0,20.8085,20.827,20.8085,20.8178,11872.0
2018-07-10 12:00:00,22.53,22.53,22.51,22.51,8365.0,20.8085,20.8085,20.7901,20.7901,8365.0
2018-07-10 12:05:00,22.51,22.52,22.51,22.51,12600.0,20.7901,20.7993,20.7901,20.7901,12600.0
2018-07-10 12:10:00,22.5,22.51,22.5,22.51,1450.0,20.7808,20.7901,20.7808,20.7901,1450.0
2018-07-10 12:15:00,22.52,22.52,22.52,22.52,3000.0,20.7993,20.7993,20.7993,20.7993,3000.0
2018-07-10 12:20:00,22.53,22.53,22.53,22.53,6888.0,20.8085,20.8085,20.8085,20.8085,6888.0
2018-07-10 12:25:00,22.53,22.56,22.53,22.56,7771.0,20.8085,20.8362,20.8085,20.8362,7771.0
2018-07-10 12:30:00,22.56,22.56,22.56,22.56,12368.0,20.8362,20.8362,20.8362,20.8362,12368.0
2018-07-10 12:35:00,22.57,22.57,22.56,22.56,4775.0,20.8455,20.8455,20.8362,20.8362,4775.0
2018-07-10 12:40:00,22.56,22.56,22.55,22.55,2000.0,20.8362,20.8362,20.827,20.827,2000.0
2018-07-10 12:45:00,22.55,22.55,22.54,22.54,9023.0,20.827,20.827,20.8178,20.8178,9023.0
2018-07-10 12:50:00,22.54,22.55,22.53,22.54,45845.0,20.8178,20.827,20.8085,20.8178,45845.0
2018-07-10 12:55:00,22.54,22.54,22.54,22.54,2424.0,20.8178,20.8178,20.8178,20.8178,2424.0
2018-07-10 13:00:00,22.55,22.56,22.54,22.54,6648.0,20.827,20.8362,20.8178,20.8178,6648.0
2018-07-10 13:05:00,22.53,22.53,22.53,22.53,4635.0,20.8085,20.8085,20.8085,20.8085,4635.0
2018-07-10 13:10:00,22.54,22.55,22.54,22.54,6300.0,20.8178,20.827,20.8178,20.8178,6300.0
2018-07-10 13:15:00,22.54,22.54,22.52,22.53,3318.0,20.8178,20.8178,20.7993,20.8085,3318.0
2018-07-10 13:20:00,22.53,22.53,22.52,22.53,1500.0,20.8085,20.8085,20.7993,20.8085,1500.0
2018-07-10 13:25:00,22.52,22.52,22.52,22.52,11136.0,20.7993,20.7993,20.7993,20.7993,11136.0
2018-07-10 13:30:00,22.53,22.53,22.53,22.53,7800.0,20.8085,20.8085,20.8085,20.8085,7800.0
2018-07-10 13:35:00,22.52,22.52,22.52,22.52,774.0,20.7993,20.7993,20.7993,20.7993,774.0
2018-07-10 13:40:00,22.52,22.52,22.52,22.52,0.0,20.7993,20.7993,20.7993,20.7993,0.0
2018-07-10 13:45:00,22.52,22.52,22.5,22.5,3962.0,20.7993,20.7993,20.7808,20.7808,3962.0
2018-07-10 13:50:00,22.51,22.51,22.5,22.5,8876.0,20.7901,20.7901,20.7808,20.7808,8876.0
2018-07-10 13:55:00,22.51,22.52,22.51,22.52,6573.0,20.7901,20.7993,20.7901,20.7993,6573.0
2018-07-10 14:00:00,22.52,22.52,22.51,22.51,2555.0,20.7993,20.7993,20.7901,20.7901,2555.0
2018-07-10 14:05:00,22.52,22.52,22.52,22.52,8108.0,20.7993,20.7993,20.7993,20.7993,8108.0
2018-07-10 14:10:00,22.51,22.51,22.49,22.49,19900.0,20.7901,20.7901,20.7716,20.7716,19900.0
2018-07-10 14:15:00,22.49,22.5,22.49,22.5,10196.0,20.7716,20.7808,20.7716,20.7808,10196.0
2018-07-10 14:20:00,22.5,22.5,22.48,22.48,2600.0,20.7808,20.7808,20.7624,20.7624,2600.0
2018-07-10 14:25:00,22.48,22.5,22.48,22.5,5300.0,20.7624,20.7808,20.7624,20.7808,5300.0
2018-07-10 14:30:00,22.49,22.49,22.48,22.48,19061.0,20.7716,20.7716,20.7624,20.7624,19061.0
2018-07-10 14:35:00,22.48,22.48,22.46,22.46,54913.0,20.7624,20.7624,20.7439,20.7439,54913.0
2018-07-10 14:40:00,22.45,22.45,22.44,22.45,30700.0,20.7346,20.7346,20.7254,20.7346,30700.0
2018-07-10 14:45:00,22.44,22.44,22.43,22.44,14915.0,20.7254,20.7254,20.7162,20.7254,14915.0
2018-07-10 14:50:00,22.44,22.44,22.44,22.44,46500.0,20.7254,20.7254,20.7254,20.7254,46500.0
2018-07-10 14:55:00,22.44,22.45,22.44,22.45,35597.0,20.7254,20.7346,20.7254,20.7346,35597.0
2018-07-10 15:00:00,22.46,22.47,22.46,22.46,6815.0,20.7439,20.7531,20.7439,20.7439,6815.0
2018-07-10 15:05:00,22.47,22.49,22.47,22.49,6886.0,20.7531,20.7716,20.7531,20.7716,6886.0
2018-07-10 15:10:00,22.49,22.49,22.49,22.49,47400.0,20.7716,20.7716,20.7716,20.7716,47400.0
2018-07-10 15:15:00,22.49,22.54,22.49,22.53,262910.0,20.7716,20.8178,20.7716,20.8085,262910.0
2018-07-10 15:20:00,22.52,22.55,22.52,22.54,74318.0,20.7993,20.827,20.7993,20.8178,74318.0
2018-07-10 15:25:00,22.55,22.58,22.55,22.58,193559.0,20.827,20.8547,20.827,20.8547,193559.0
2018-07-10 15:30:00,22.58,22.58,22.56,22.56,23700.0,20.8547,20.8547,20.8362,20.8362,23700.0
2018-07-10 15:35:00,22.56,22.59,22.56,22.59,146430.0,20.8362,20.864,20.8362,20.864,146430.0
2018-07-10 15:40:00,22.59,22.63,22.59,22.61,571251.0,20.864,20.9009,20.864,20.8824,571251.0
2018-07-10 15:45:00,22.61,22.63,22.6,22.61,216670.0,20.8824,20.9009,20.8732,20.8824,216670.0
2018-07-10 15:50:00,22.6,22.6,22.59,22.59,74264.0,20.8732,20.8732,20.864,20.864,74264.0
2018-07-10 15:55:00,22.59,22.61,22.58,22.61,398665.0,20.864,20.8824,20.8547,20.8824,398665.0
2018-07-11 09:30:00,22.39,22.46,22.39,22.44,237607.0,20.6792,20.7439,20.6792,20.7254,237607.0
2018-07-11 09:35:00,22.43,22.45,22.39,22.4,187479.0,20.7162,20.7346,20.6792,20.6885,187479.0
2018-07-11 09:40:00,22.4,22.43,22.4,22.43,72735.0,20.6885,20.7162,20.6885,20.7162,72735.0
2018-07-11 09:45:00,22.42,22.43,22.41,22.41,61643.0,20.7069,20.7162,20.6977,20.6977,61643.0
2018-07-11 09:50:00,22.41,22.43,22.41,22.42,50632.0,20.6977,20.7162,20.6977,20.7069,50632.0
2018-07-11 09:55:00,22.42,22.43,22.36,22.36,224930.0,20.7069,20.7162,20.6515,20.6515,224930.0
2018-07-11 10:00:00,22.37,22.39,22.34,22.37,274228.0,20.6608,20.6792,20.6331,20.6608,274228.0
2018-07-11 10:05:00,22.37,22.37,22.35,22.37,30606.0,20.6608,20.6608,20.6423,20.6608,30606.0
2018-07-11 10:10:00,22.36,22.36,22.36,22.36,23816.0,20.6515,20.6515,20.6515,20.6515,23816.0
2018-07-11 10:15:00,22.36,22.36,22.34,22.35,27993.0,20.6515,20.6515,20.6331,20.6423,27993.0
2018-07-11 10:20:00,22.36,22.36,22.36,22.36,20861.0,20.6515,20.6515,20.6515,20.6515,20861.0
2018-07-11 10:25:00,22.37,22.38,22.35,22.38,33687.0,20.6608,20.67,20.6423,20.67,33687.0
2018-07-11 10:30:00,22.38,22.38,22.35,22.35,36270.0,20.67,20.67,20.6423,20.6423,36270.0
2018-07-11 10:35:00,22.35,22.35,22.33,22.33,45888.0,20.6423,20.6423,20.6238,20.6238,45888.0
2018-07-11 10:40:00,22.33,22.33,22.31,22.32,101788.0,20.6238,20.6238,20.6053,20.6146,101788.0
2018-07-11 10:45:00,22.31,22.31,22.29,22.29,48121.0,20.6053,20.6053,20.5869,20.5869,48121.0
2018-07-11 10:50:00,22.29,22.29,22.27,22.28,95127.0,20.5869,20.5869,20.5684,20.5776,95127.0
2018-07-11 10:55:00,22.27,22.27,22.26,22.26,42314.0,20.5684,20.5684,20.5592,20.5592,42314.0
2018-07-11 11:00:00,22.26,22.26,22.22,22.23,183209.0,20.5592,20.5592,20.5222,20.5315,183209.0
2018-07-11 11:05:00,22.24,22.24,22.2,22.2,164734.0,20.5407,20.5407,20.5037,20.5037,164734.0
2018-07-11 11:10:00,22.2,22.2,22.19,22.19,91323.0,20.5037,20.5037,20.4945,20.4945,91323.0
2018-07-11 11:15:00,22.19,22.22,22.16,22.17,84400.0,20.4945,20.5222,20.4668,20.476,84400.0
2018-07-11 11:20:00,22.17,22.17,22.13,22.13,110332.0,20.476,20.476,20.4391,20.4391,110332.0
2018-07-11 11:25:00,22.13,22.18,22.13,22.17,57768.0,20.4391,20.4853,20.4391,20.476,57768.0
2018-07-11 11:30:00,22.17,22.2,22.17,22.18,76584.0,20.476,20.5037,20.476,20.4853,76584.0
2018-07-11 11:35:00,22.18,22.2,22.18,22.2,52260.0,20.4853,20.5037,20.4853,20.5037,52260.0
2018-07-11 11:40:00,22.2,22.2,22.18,22.2,50550.0,20.5037,20.5037,20.4853,20.5037,50550.0
2018-07-11 11:45:00,22.2,22.23,22.19,22.21,25250.0,20.5037,20.5315,20.4945,20.513,25250.0
2018-07-11 11:50:00,22.21,22.22,22.19,22.19,76054.0,20.513,20.5222,20.4945,20.4945,76054.0
2018-07-11 11:55:00,22.19,22.19,22.17,22.19,75109.0,20.4945,20.4945,20.476,20.4945,75109.0
2018-07-11 12:00:00,22.18,22.18,22.16,22.17,31225.0,20.4853,20.4853,20.4668,20.476,31225.0
2018-07-11 12:05:00,22.16,22.17,22.16,22.16,31106.0,20.4668,20.476,20.4668,20.4668,31106.0
2018-07-11 12:10:00,22.16,22.17,22.15,22.17,48155.0,20.4668,20.476,20.4576,20.476,48155.0
2018-07-11 12:15:00,22.17,22.19,22.16,22.18,23554.0,20.476,20.4945,20.4668,20.4853,23554.0
2018-07-11 12:20:00,22.18,22.18,22.16,22.17,21260.0,20.4853,20.4853,20.4668,20.476,21260.0
2018-07-11 12:25:00,22.17,22.17,22.15,22.15,18710.0,20.476,20.476,20.4576,20.4576,18710.0
2018-07-11 12:30:00,22.16,22.16,22.15,22.15,22115.0,20.4668,20.4668,20.4576,20.4576,22115.0
2018-07-11 12:35:00,22.15,22.15,22.13,22.13,32838.0,20.4576,20.4576,20.4391,20.4391,32838.0
2018-07-11 12:40:00,22.13,22.15,22.13,22.13,27044.0,20.4391,20.4576,20.4391,20.4391,27044.0
2018-07-11 12:45:00,22.14,22.15,22.14,22.14,36400.0,20.4483,20.4576,20.4483,20.4483,36400.0
2018-07-11 12:50:00,22.13,22.13,22.09,22.09,57263.0,20.4391,20.4391,20.4022,20.4022,57263.0
2018-07-11 12:55:00,22.09,22.1,22.08,22.08,71961.0,20.4022,20.4114,20.3929,20.3929,71961.0
2018-07-11 13:00:00,22.08,22.09,22.08,22.08,74370.0,20.3929,20.4022,20.3929,20.3929,74370.0
2018-07-11 13:05:00,22.08,22.08,22.05,22.05,98292.0,20.3929,20.3929,20.3652,20.3652,98292.0
2018-07-11 13:10:00,22.05,22.09,22.05,22.09,110014.0,20.3652,20.4022,20.3652,20.4022,110014.0
2018-07-11 13:15:00,22.09,22.09,22.07,22.07,53468.0,20.4022,20.4022,20.3837,20.3837,53468.0
2018-07-11 13:20:00,22.06,22.09,22.06,22.07,97071.0,20.3744,20.4022,20.3744,20.3837,97071.0
2018-07-11 13:25:00,22.07,22.11,22.07,22.1,46945.0,20.3837,20.4206,20.3837,20.4114,46945.0
2018-07-11 13:30:00,22.1,22.1,22.07,22.08,26545.0,20.4114,20.4114,20.3837,20.3929,26545.0
2018-07-11 13:35:00,22.08,22.09,22.06,22.07,37398.0,20.3929,20.4022,20.3744,20.3837,37398.0
2018-07-11 13:40:00,22.07,22.07,22.03,22.03,51430.0,20.3837,20.3837,20.3467,20.3467,51430.0
2018-07-11 13:45:00,22.04,22.04,22.02,22.02,6621.0,20.356,20.356,20.3375,20.3375,6621.0
2018-07-11 13:50:00,22.02,22.02,22.0,22.0,22564.0,20.3375,20.3375,20.319,20.319,22564.0
2018-07-11 13:55:00,22.0,22.03,22.0,22.03,39132.0,20.319,20.3467,20.319,20.3467,39132.0
2018-07-11 14:00:00,22.03,22.05,22.02,22.03,26629.0,20.3467,20.3652,20.3375,20.3467,26629.0
2018-07-11 14:05:00,22.03,22.03,22.02,22.03,28596.0,20.3467,20.3467,20.3375,20.3467,28596.0
2018-07-11 14:10:00,22.02,22.04,22.01,22.02,54720.0,20.3375,20.356,20.3283,20.3375,54720.0
2018-07-11 14:15:00,22.02,22.02,22.01,22.02,28256.0,20.3375,20.3375,20.3283,20.3375,28256.0
2018-07-11 14:20:00,22.02,22.02,22.0,22.0,64657.0,20.3375,20.3375,20.319,20.319,64657.0
2018-07-11 14:25:00,22.0,22.01,22.0,22.01,65478.0,20.319,20.3283,20.319,20.3283,65478.0
2018-07-11 14:30:00,22.01,22.02,22.01,22.01,11026.0,20.3283,20.3375,20.3283,20.3283,11026.0
2018-07-11 14:35:00,22.01,22.01,22.01,22.01,2925.0,20.3283,20.3283,20.3283,20.3283,2925.0
2018-07-11 14:40:00,22.01,22.02,22.01,22.01,70897.0,20.3283,20.3375,20.3283,20.3283,70897.0
2018-07-11 14:45:00,22.01,22.03,22.0,22.0,121168.0,20.3283,20.3467,20.319,20.319,121168.0
2018-07-11 14:50:00,22.0,22.0,22.0,22.0,45547.0,20.319,20.319,20.319,20.319,45547.0
2018-07-11 14:55:00,22.0,22.0,21.99,21.99,72282.0,20.319,20.319,20.3098,20.3098,72282.0
2018-07-11 15:00:00,21.99,22.0,21.98,21.98,163912.0,20.3098,20.319,20.3006,20.3006,163912.0
2018-07-11 15:05:00,21.98,22.0,21.98,21.99,61452.0,20.3006,20.319,20.3006,20.3098,61452.0
2018-07-11 15:10:00,22.0,22.01,22.0,22.0,50300.0,20.319,20.3283,20.319,20.319,50300.0
2018-07-11 15:15:00,22.0,22.0,21.98,21.99,66545.0,20.319,20.319,20.3006,20.3098,66545.0
2018-07-11 15:20:00,21.98,21.98,21.94,21.94,127062.0,20.3006,20.3006,20.2636,20.2636,127062.0
2018-07-11 15:25:00,21.94,21.97,21.94,21.96,56041.0,20.2636,20.2913,20.2636,20.2821,56041.0
2018-07-11 15:30:00,21.97,21.98,21.96,21.97,142172.0,20.2913,20.3006,20.2821,20.2913,142172.0
2018-07-11 15:35:00,21.97,21.99,21.97,21.99,66365.0,20.2913,20.3098,20.2913,20.3098,66365.0
2018-07-11 15:40:00,21.99,22.0,21.99,21.99,47329.0,20.3098,20.319,20.3098,20.3098,47329.0
2018-07-11 15:45:00,21.99,22.02,21.99,22.0,198350.0,20.3098,20.3375,20.3098,20.319,198350.0
2018-07-11 15:50:00,22.0,22.0,22.0,22.0,178887.0,20.319,20.319,20.319,20.319,178887.0
2018-07-11 15:55:00,22.0,22.02,21.98,22.01,754807.0,20.319,20.3375,20.3006,20.3283,754807.0
2018-07-12 09:30:00,22.13,22.24,22.13,22.2,261764.0,20.4391,20.5407,20.4391,20.5037,261764.0
2018-07-12 09:35:00,22.19,22.2,22.17,22.18,109804.0,20.4945,20.5037,20.476,20.4853,109804.0
2018-07-12 09:40:00,22.19,22.22,22.17,22.18,211154.0,20.4945,20.5222,20.476,20.4853,211154.0
2018-07-12 09:45:00,22.18,22.23,22.18,22.22,83120.0,20.4853,20.5315,20.4853,20.5222,83120.0
2018-07-12 09:50:00,22.22,22.23,22.21,22.21,87392.0,20.5222,20.5315,20.513,20.513,87392.0
2018-07-12 09:55:00,22.22,22.22,22.16,22.16,51044.0,20.5222,20.5222,20.4668,20.4668,51044.0
2018-07-12 10:00:00,22.17,22.19,22.17,22.19,33950.0,20.476,20.4945,20.476,20.4945,33950.0
2018-07-12 10:05:00,22.18,22.19,22.17,22.19,67818.0,20.4853,20.4945,20.476,20.4945,67818.0
2018-07-12 10:10:00,22.18,22.18,22.15,22.18,39942.0,20.4853,20.4853,20.4576,20.4853,39942.0
2018-07-12 10:15:00,22.19,22.2,22.19,22.19,40866.0,20.4945,20.5037,20.4945,20.4945,40866.0
2018-07-12 10:20:00,22.2,22.23,22.2,22.21,32676.0,20.5037,20.5315,20.5037,20.513,32676.0
2018-07-12 10:25:00,22.21,22.22,22.21,22.22,32700.0,20.513,20.5222,20.513,20.5222,32700.0
2018-07-12 10:30:00,22.22,22.23,22.22,22.23,21003.0,20.5222,20.5315,20.5222,20.5315,21003.0
2018-07-12 10:35:00,22.24,22.25,22.23,22.24,26076.0,20.5407,20.5499,20.5315,20.5407,26076.0
2018-07-12 10:40:00,22.23,22.24,22.23,22.24,23700.0,20.5315,20.5407,20.5315,20.5407,23700.0
2018-07-12 10:45:00,22.24,22.25,22.22,22.22,26800.0,20.5407,20.5499,20.5222,20.5222,26800.0
2018-07-12 10:50:00,22.22,22.22,22.21,22.21,28869.0,20.5222,20.5222,20.513,20.513,28869.0
2018-07-12 10:55:00,22.21,22.22,22.21,22.22,30044.0,20.513,20.5222,20.513,20.5222,30044.0
2018-07-12 11:00:00,22.22,22.24,22.22,22.24,17376.0,20.5222,20.5407,20.5222,20.5407,17376.0
2018-07-12 11:05:00,22.23,22.25,22.23,22.25,40731.0,20.5315,20.5499,20.5315,20.5499,40731.0
2018-07-12 11:10:00,22.25,22.25,22.25,22.25,500.0,20.5499,20.5499,20.5499,20.5499,500.0
2018-07-12 11:15:00,22.25,22.25,22.23,22.23,9500.0,20.5499,20.5499,20.5315,20.5315,9500.0
2018-07-12 11:20:00,22.22,22.24,22.22,22.24,41129.0,20.5222,20.5407,20.5222,20.5407,41129.0
2018-07-12 11:25:00,22.24,22.26,22.23,22.26,112036.0,20.5407,20.5592,20.5315,20.5592,112036.0
2018-07-12 11:30:00,22.26,22.29,22.26,22.28,33444.0,20.5592,20.5869,20.5592,20.5776,33444.0
2018-07-12 11:35:00,22.28,22.28,22.27,22.27,2700.0,20.5776,20.5776,20.5684,20.5684,2700.0
2018-07-12 11:40:00,22.27,22.27,22.26,22.26,34752.0,20.5684,20.5684,20.5592,20.5592,34752.0
2018-07-12 11:45:00,22.27,22.27,22.26,22.27,12211.0,20.5684,20.5684,20.5592,20.5684,12211.0
2018-07-12 11:50:00,22.27,22.28,22.25,22.25,19254.0,20.5684,20.5776,20.5499,20.5499,19254.0
2018-07-12 11:55:00,22.26,22.26,22.25,22.25,34096.0,20.5592,20.5592,20.5499,20.5499,34096.0
2018-07-12 12:00:00,22.25,22.26,22.25,22.26,25976.0,20.5499,20.5592,20.5499,20.5592,25976.0
2018-07-12 12:05:00,22.25,22.25,22.25,22.25,74400.0,20.5499,20.5499,20.5499,20.5499,74400.0
2018-07-12 12:10:00,22.24,22.24,22.23,22.23,6400.0,20.5407,20.5407,20.5315,20.5315,6400.0
2018-07-12 12:15:00,22.23,22.23,22.22,22.22,6109.0,20.5315,20.5315,20.5222,20.5222,6109.0
2018-07-12 12:20:00,22.22,22.22,22.22,22.22,23328.0,20.5222,20.5222,20.5222,20.5222,23328.0
2018-07-12 12:25:00,22.22,22.22,22.22,22.22,1800.0,20.5222,20.5222,20.5222,20.5222,1800.0
2018-07-12 12:30:00,22.23,22.23,22.23,22.23,4000.0,20.5315,20.5315,20.5315,20.5315,4000.0
2018-07-12 12:35:00,22.22,22.23,22.22,22.23,33642.0,20.5222,20.5315,20.5222,20.5315,33642.0
2018-07-12 12:40:00,22.22,22.22,22.19,22.21,22558.0,20.5222,20.5222,20.4945,20.513,22558.0
2018-07-12 12:45:00,22.22,22.22,22.2,22.2,30700.0,20.5222,20.5222,20.5037,20.5037,30700.0
2018-07-12 12:50:00,22.19,22.19,22.19,22.19,5400.0,20.4945,20.4945,20.4945,20.4945,5400.0
2018-07-12 12:55:00,22.19,22.21,22.19,22.2,22700.0,20.4945,20.513,20.4945,20.5037,22700.0
2018-07-12 13:00:00,22.2,22.2,22.19,22.19,12100.0,20.5037,20.5037,20.4945,20.4945,12100.0
2018-07-12 13:05:00,22.19,22.21,22.19,22.19,36950.0,20.4945,20.513,20.4945,20.4945,36950.0
2018-07-12 13:10:00,22.2,22.2,22.19,22.19,17087.0,20.5037,20.5037,20.4945,20.4945,17087.0
2018-07-12 13:15:00,22.18,22.18,22.17,22.18,60400.0,20.4853,20.4853,20.476,20.4853,60400.0
2018-07-12 13:20:00,22.18,22.18,22.17,22.17,19700.0,20.4853,20.4853,20.476,20.476,19700.0
2018-07-12 13:25:00,22.17,22.18,22.17,22.18,11828.0,20.476,20.4853,20.476,20.4853,11828.0
2018-07-12 13:30:00,22.19,22.19,22.18,22.18,66699.0,20.4945,20.4945,20.4853,20.4853,66699.0
2018-07-12 13:35:00,22.17,22.17,22.16,22.16,19844.0,20.476,20.476,20.4668,20.4668,19844.0
2018-07-12 13:40:00,22.17,22.17,22.17,22.17,14900.0,20.476,20.476,20.476,20.476,14900.0
2018-07-12 13:45:00,22.17,22.17,22.17,22.17,0.0,20.476,20.476,20.476,20.476,0.0
2018-07-12 13:50:00,22.17,22.17,22.17,22.17,2400.0,20.476,20.476,20.476,20.476,2400.0
2018-07-12 13:55:00,22.17,22.17,22.17,22.17,10700.0,20.476,20.476,20.476,20.476,10700.0
2018-07-12 14:00:00,22.17,22.17,22.15,22.15,27000.0,20.476,20.476,20.4576,20.4576,27000.0
2018-07-12 14:05:00,22.16,22.17,22.16,22.16,19619.0,20.4668,20.476,20.4668,20.4668,19619.0
2018-07-12 14:10:00,22.16,22.16,22.16,22.16,2224.0,20.4668,20.4668,20.4668,20.4668,2224.0
2018-07-12 14:15:00,22.16,22.16,22.14,22.14,5479.0,20.4668,20.4668,20.4483,20.4483,5479.0
2018-07-12 14:20:00,22.14,22.14,22.14,22.14,8634.0,20.4483,20.4483,20.4483,20.4483,8634.0
2018-07-12 14:25:00,22.14,22.16,22.14,22.14,61220.0,20.4483,20.4668,20.4483,20.4483,61220.0
2018-07-12 14:30:00,22.13,22.14,22.13,22.13,13656.0,20.4391,20.4483,20.4391,20.4391,13656.0
2018-07-12 14:35:00,22.12,22.13,22.12,22.13,16355.0,20.4299,20.4391,20.4299,20.4391,16355.0
2018-07-12 14:40:00,22.12,22.12,22.11,22.11,6456.0,20.4299,20.4299,20.4206,20.4206,6456.0
2018-07-12 14:45:00,22.11,22.13,22.11,22.13,28310.0,20.4206,20.4391,20.4206,20.4391,28310.0
2018-07-12 14:50:00,22.13,22.13,22.12,22.13,166187.0,20.4391,20.4391,20.4299,20.4391,166187.0
2018-07-12 14:55:00,22.12,22.12,22.11,22.11,96214.0,20.4299,20.4299,20.4206,20.4206,96214.0
2018-07-12 15:00:00,22.12,22.13,22.11,22.11,30169.0,20.4299,20.4391,20.4206,20.4206,30169.0
2018-07-12 15:05:00,22.11,22.13,22.11,22.13,17400.0,20.4206,20.4391,20.4206,20.4391,17400.0
2018-07-12 15:10:00,22.13,22.13,22.13,22.13,24923.0,20.4391,20.4391,20.4391,20.4391,24923.0
2018-07-12 15:15:00,22.13,22.13,22.11,22.13,46019.0,20.4391,20.4391,20.4206,20.4391,46019.0
2018-07-12 15:20:00,22.13,22.13,22.13,22.13,7200.0,20.4391,20.4391,20.4391,20.4391,7200.0
2018-07-12 15:25:00,22.13,22.14,22.13,22.13,25635.0,20.4391,20.4483,20.4391,20.4391,25635.0
2018-07-12 15:30:00,22.13,22.14,22.13,22.13,47688.0,20.4391,20.4483,20.4391,20.4391,47688.0
2018-07-12 15:35:00,22.13,22.14,22.13,22.13,57549.0,20.4391,20.4483,20.4391,20.4391,57549.0
2018-07-12 15:40:00,22.13,22.13,22.12,22.13,30700.0,20.4391,20.4391,20.4299,20.4391,30700.0
2018-07-12 15:45:00,22.12,22.14,22.11,22.14,178478.0,20.4299,20.4483,20.4206,20.4483,178478.0
2018-07-12 15:50:00,22.13,22.14,22.13,22.14,56876.0,20.4391,20.4483,20.4391,20.4483,56876.0
2018-07-12 15:55:00,22.14,22.17,22.13,22.15,599772.0,20.4483,20.476,20.4391,20.4576,599772.0
2018-07-13 09:30:00,22.0,22.06,21.96,22.06,178493.0,20.319,20.3744,20.2821,20.3744,178493.0
2018-07-13 09:35:00,22.06,22.07,22.0,22.0,113440.0,20.3744,20.3837,20.319,20.319,113440.0
2018-07-13 09:40:00,22.0,22.01,21.98,21.98,74235.0,20.319,20.3283,20.3006,20.3006,74235.0
2018-07-13 09:45:00,21.97,22.0,21.97,21.98,119236.0,20.2913,20.319,20.2913,20.3006,119236.0
2018-07-13 09:50:00,21.99,21.99,21.97,21.98,30275.0,20.3098,20.3098,20.2913,20.3006,30275.0
2018-07-13 09:55:00,21.97,21.99,21.97,21.99,33992.0,20.2913,20.3098,20.2913,20.3098,33992.0
2018-07-13 10:00:00,21.98,22.05,21.98,22.01,85309.0,20.3006,20.3652,20.3006,20.3283,85309.0
2018-07-13 10:05:00,22.02,22.02,22.0,22.02,63323.0,20.3375,20.3375,20.319,20.3375,63323.0
2018-07-13 10:10:00,22.03,22.03,22.0,22.01,16894.0,20.3467,20.3467,20.319,20.3283,16894.0
2018-07-13 10:15:00,22.0,22.02,22.0,22.02,29612.0,20.319,20.3375,20.319,20.3375,29612.0
2018-07-13 10:20:00,22.03,22.04,22.03,22.03,34537.0,20.3467,20.356,20.3467,20.3467,34537.0
2018-07-13 10:25:00,22.03,22.03,22.01,22.02,85720.0,20.3467,20.3467,20.3283,20.3375,85720.0
2018-07-13 10:30:00,22.02,22.03,22.0,22.03,25095.0,20.3375,20.3467,20.319,20.3467,25095.0
2018-07-13 10:35:00,22.03,22.04,22.03,22.03,17000.0,20.3467,20.356,20.3467,20.3467,17000.0
2018-07-13 10:40:00,22.02,22.03,22.02,22.02,84432.0,20.3375,20.3467,20.3375,20.3375,84432.0
2018-07-13 10:45:00,22.02,22.02,22.0,22.0,43803.0,20.3375,20.3375,20.319,20.319,43803.0
2018-07-13 10:50:00,22.01,22.02,22.0,22.0,44248.0,20.3283,20.3375,20.319,20.319,44248.0
2018-07-13 10:55:00,22.0,22.02,22.0,22.02,56601.0,20.319,20.3375,20.319,20.3375,56601.0
2018-07-13 11:00:00,22.02,22.03,22.01,22.01,22003.0,20.3375,20.3467,20.3283,20.3283,22003.0
2018-07-13 11:05:00,22.02,22.04,22.02,22.03,41918.0,20.3375,20.356,20.3375,20.3467,41918.0
2018-07-13 11:10:00,22.03,22.03,22.03,22.03,11600.0,20.3467,20.3467,20.3467,20.3467,11600.0
2018-07-13 11:15:00,22.02,22.05,22.02,22.04,10400.0,20.3375,20.3652,20.3375,20.356,10400.0
2018-07-13 11:20:00,22.03,22.05,22.03,22.04,35266.0,20.3467,20.3652,20.3467,20.356,35266.0
2018-07-13 11:25:00,22.04,22.07,22.04,22.07,15600.0,20.356,20.3837,20.356,20.3837,15600.0
2018-07-13 11:30:00,22.07,22.09,22.07,22.07,53664.0,20.3837,20.4022,20.3837,20.3837,53664.0
2018-07-13 11:35:00,22.07,22.08,22.07,22.08,22311.0,20.3837,20.3929,20.3837,20.3929,22311.0
2018-07-13 11:40:00,22.09,22.1,22.08,22.09,26627.0,20.4022,20.4114,20.3929,20.4022,26627.0
2018-07-13 11:45:00,22.09,22.1,22.09,22.1,13570.0,20.4022,20.4114,20.4022,20.4114,13570.0
2018-07-13 11:50:00,22.1,22.1,22.08,22.09,31350.0,20.4114,20.4114,20.3929,20.4022,31350.0
2018-07-13 11:55:00,22.09,22.09,22.08,22.08,20594.0,20.4022,20.4022,20.3929,20.3929,20594.0
2018-07-13 12:00:00,22.08,22.08,22.07,22.08,22329.0,20.3929,20.3929,20.3837,20.3929,22329.0
2018-07-13 12:05:00,22.07,22.07,22.06,22.06,9463.0,20.3837,20.3837,20.3744,20.3744,9463.0
2018-07-13 12:10:00,22.07,22.08,22.07,22.07,13100.0,20.3837,20.3929,20.3837,20.3837,13100.0
2018-07-13 12:15:00,22.07,22.08,22.06,22.06,14160.0,20.3837,20.3929,20.3744,20.3744,14160.0
2018-07-13 12:20:00,22.05,22.05,22.05,22.05,17150.0,20.3652,20.3652,20.3652,20.3652,17150.0
2018-07-13 12:25:00,22.04,22.04,22.03,22.04,15580.0,20.356,20.356,20.3467,20.356,15580.0
2018-07-13 12:30:00,22.04,22.04,22.03,22.03,24500.0,20.356,20.356,20.3467,20.3467,24500.0
2018-07-13 12:35:00,22.02,22.02,22.0,22.02,70487.0,20.3375,20.3375,20.319,20.3375,70487.0
2018-07-13 12:40:00,22.01,22.01,22.0,22.0,30450.0,20.3283,20.3283,20.319,20.319,30450.0
2018-07-13 12:45:00,22.0,22.01,21.99,22.0,29500.0,20.319,20.3283,20.3098,20.319,29500.0
2018-07-13 12:50:00,22.01,22.03,22.01,22.03,27173.0,20.3283,20.3467,20.3283,20.3467,27173.0
2018-07-13 12:55:00,22.02,22.02,22.02,22.02,1200.0,20.3375,20.3375,20.3375,20.3375,1200.0
2018-07-13 13:00:00,22.02,22.03,22.02,22.02,5228.0,20.3375,20.3467,20.3375,20.3375,5228.0
2018-07-13 13:05:00,22.02,22.02,22.01,22.02,25180.0,20.3375,20.3375,20.3283,20.3375,25180.0
2018-07-13 13:10:00,22.02,22.02,22.0,22.0,9175.0,20.3375,20.3375,20.319,20.319,9175.0
2018-07-13 13:15:00,22.0,22.0,22.0,22.0,3600.0,20.319,20.319,20.319,20.319,3600.0
2018-07-13 13:20:00,22.0,22.0,21.99,21.99,29943.0,20.319,20.319,20.3098,20.3098,29943.0
2018-07-13 13:25:00,22.0,22.0,22.0,22.0,200.0,20.319,20.319,20.319,20.319,200.0
2018-07-13 13:30:00,21.99,21.99,21.99,21.99,11694.0,20.3098,20.3098,20.3098,20.3098,11694.0
2018-07-13 13:35:00,21.99,21.99,21.98,21.98,40387.0,20.3098,20.3098,20.3006,20.3006,40387.0
2018-07-13 13:40:00,21.98,21.99,21.97,21.99,72073.0,20.3006,20.3098,20.2913,20.3098,72073.0
2018-07-13 13:45:00,21.99,22.0,21.99,22.0,12600.0,20.3098,20.319,20.3098,20.319,12600.0
2018-07-13 13:50:00,22.0,22.0,22.0,22.0,1400.0,20.319,20.319,20.319,20.319,1400.0
2018-07-13 13:55:00,22.0,22.01,22.0,22.01,22220.0,20.319,20.3283,20.319,20.3283,22220.0
2018-07-13 14:00:00,22.01,22.02,22.01,22.02,19253.0,20.3283,20.3375,20.3283,20.3375,19253.0
2018-07-13 14:05:00,22.01,22.03,22.01,22.02,7400.0,20.3283,20.3467,20.3283,20.3375,7400.0
2018-07-13 14:10:00,22.02,22.04,22.02,22.04,3358.0,20.3375,20.356,20.3375,20.356,3358.0
2018-07-13 14:15:00,22.03,22.03,22.01,22.01,29905.0,20.3467,20.3467,20.3283,20.3283,29905.0
2018-07-13 14:20:00,22.0,22.0,22.0,22.0,1200.0,20.319,20.319,20.319,20.319,1200.0
2018-07-13 14:25:00,22.0,22.0,22.0,22.0,5800.0,20.319,20.319,20.319,20.319,5800.0
2018-07-13 14:30:00,22.0,22.01,22.0,22.0,3780.0,20.319,20.3283,20.319,20.319,3780.0
2018-07-13 14:35:00,22.01,22.01,22.0,22.0,3450.0,20.3283,20.3283,20.319,20.319,3450.0
2018-07-13 14:40:00,22.0,22.0,22.0,22.0,9700.0,20.319,20.319,20.319,20.319,9700.0
2018-07-13 14:45:00,22.0,22.0,22.0,22.0,7532.0,20.319,20.319,20.319,20.319,7532.0
2018-07-13 14:50:00,22.0,22.0,21.99,22.0,4900.0,20.319,20.319,20.3098,20.319,4900.0
2018-07-13 14:55:00,22.0,22.0,22.0,22.0,3600.0,20.319,20.319,20.319,20.319,3600.0
2018-07-13 15:00:00,22.0,22.0,21.97,21.98,92922.0,20.319,20.319,20.2913,20.3006,92922.0
2018-07-13 15:05:00,21.98,21.99,21.98,21.99,41500.0,20.3006,20.3098,20.3006,20.3098,41500.0
2018-07-13 15:10:00,21.99,21.99,21.99,21.99,10600.0,20.3098,20.3098,20.3098,20.3098,10600.0
2018-07-13 15:15:00,21.99,21.99,21.98,21.99,47415.0,20.3098,20.3098,20.3006,20.3098,47415.0
2018-07-13 15:20:00,21.99,21.99,21.98,21.98,3900.0,20.3098,20.3098,20.3006,20.3006,3900.0
2018-07-13 15:25:00,21.98,21.98,21.97,21.97,82601.0,20.3006,20.3006,20.2913,20.2913,82601.0
2018-07-13 15:30:00,21.98,21.98,21.97,21.97,5333.0,20.3006,20.3006,20.2913,20.2913,5333.0
2018-07-13 15:35:00,21.97,21.98,21.97,21.98,109935.0,20.2913,20.3006,20.2913,20.3006,109935.0
2018-07-13 15:40:00,21.98,21.98,21.95,21.97,159520.0,20.3006,20.3006,20.2729,20.2913,159520.0
2018-07-13 15:45:00,21.97,21.97,21.94,21.96,305386.0,20.2913,20.2913,20.2636,20.2821,305386.0
2018-07-13 15:50:00,21.97,21.98,21.97,21.98,201100.0,20.2913,20.3006,20.2913,20.3006,201100.0
2018-07-13 15:55:00,21.98,21.98,21.94,21.96,525486.0,20.3006,20.3006,20.2636,20.2821,525486.0
2018-07-16 09:30:00,21.95,21.95,21.86,21.89,135370.0,20.2729,20.2729,20.1897,20.2174,135370.0
2018-07-16 09:35:00,21.88,21.89,21.85,21.87,78220.0,20.2082,20.2174,20.1805,20.199,78220.0
2018-07-16 09:40:00,21.86,21.86,21.85,21.86,78295.0,20.1897,20.1897,20.1805,20.1897,78295.0
2018-07-16 09:45:00,21.86,21.88,21.86,21.88,28018.0,20.1897,20.2082,20.1897,20.2082,28018.0
2018-07-16 09:50:00,21.88,21.88,21.83,21.84,51803.0,20.2082,20.2082,20.162,20.1713,51803.0
2018-07-16 09:55:00,21.84,21.86,21.84,21.85,56093.0,20.1713,20.1897,20.1713,20.1805,56093.0
2018-07-16 10:00:00,21.85,21.86,21.83,21.83,24792.0,20.1805,20.1897,20.162,20.162,24792.0
2018-07-16 10:05:00,21.84,21.85,21.83,21.84,38941.0,20.1713,20.1805,20.162,20.1713,38941.0
2018-07-16 10:10:00,21.84,21.84,21.83,21.83,94713.0,20.1713,20.1713,20.162,20.162,94713.0
2018-07-16 10:15:00,21.82,21.83,21.82,21.82,24686.0,20.1528,20.162,20.1528,20.1528,24686.0
2018-07-16 10:20:00,21.83,21.84,21.83,21.84,33800.0,20.162,20.1713,20.162,20.1713,33800.0
2018-07-16 10:25:00,21.83,21.84,21.83,21.83,7700.0,20.162,20.1713,20.162,20.162,7700.0
2018-07-16 10:30:00,21.83,21.84,21.81,21.82,136051.0,20.162,20.1713,20.1435,20.1528,136051.0
2018-07-16 10:35:00,21.81,21.86,21.81,21.85,53301.0,20.1435,20.1897,20.1435,20.1805,53301.0
2018-07-16 10:40:00,21.84,21.85,21.84,21.85,5365.0,20.1713,20.1805,20.1713,20.1805,5365.0
2018-07-16 10:45:00,21.84,21.84,21.84,21.84,32300.0,20.1713,20.1713,20.1713,20.1713,32300.0
2018-07-16 10:50:00,21.84,21.84,21.84,21.84,6887.0,20.1713,20.1713,20.1713,20.1713,6887.0
2018-07-16 10:55:00,21.84,21.85,21.83,21.85,97266.0,20.1713,20.1805,20.162,20.1805,97266.0
2018-07-16 11:00:00,21.84,21.85,21.84,21.84,56700.0,20.1713,20.1805,20.1713,20.1713,56700.0
2018-07-16 11:05:00,21.85,21.86,21.84,21.84,41059.0,20.1805,20.1897,20.1713,20.1713,41059.0
2018-07-16 11:10:00,21.85,21.86,21.85,21.86,20550.0,20.1805,20.1897,20.1805,20.1897,20550.0
2018-07-16 11:15:00,21.85,21.86,21.84,21.85,51874.0,20.1805,20.1897,20.1713,20.1805,51874.0
2018-07-16 11:20:00,21.86,21.88,21.86,21.88,69459.0,20.1897,20.2082,20.1897,20.2082,69459.0
2018-07-16 11:25:00,21.88,21.94,21.88,21.94,31240.0,20.2082,20.2636,20.2082,20.2636,31240.0
2018-07-16 11:30:00,21.94,21.94,21.93,21.94,174456.0,20.2636,20.2636,20.2544,20.2636,174456.0
2018-07-16 11:35:00,21.94,21.94,21.92,21.92,23626.0,20.2636,20.2636,20.2451,20.2451,23626.0
2018-07-16 11:40:00,21.91,21.95,21.91,21.95,36284.0,20.2359,20.2729,20.2359,20.2729,36284.0
2018-07-16 11:45:00,21.95,21.98,21.94,21.97,62299.0,20.2729,20.3006,20.2636,20.2913,62299.0
2018-07-16 11:50:00,21.97,21.98,21.95,21.95,71654.0,20.2913,20.3006,20.2729,20.2729,71654.0
2018-07-16 11:55:00,21.96,21.99,21.96,21.99,14512.0,20.2821,20.3098,20.2821,20.3098,14512.0
2018-07-16 12:00:00,21.98,21.99,21.97,21.99,9977.0,20.3006,20.3098,20.2913,20.3098,9977.0
2018-07-16 12:05:00,21.99,21.99,21.97,21.97,10974.0,20.3098,20.3098,20.2913,20.2913,10974.0
2018-07-16 12:10:00,21.97,21.99,21.97,21.99,31906.0,20.2913,20.3098,20.2913,20.3098,31906.0
2018-07-16 12:15:00,21.98,21.99,21.98,21.99,33379.0,20.3006,20.3098,20.3006,20.3098,33379.0
2018-07-16 12:20:00,21.99,22.0,21.99,21.99,67189.0,20.3098,20.319,20.3098,20.3098,67189.0
2018-07-16 12:25:00,21.98,21.98,21.98,21.98,62952.0,20.3006,20.3006,20.3006,20.3006,62952.0
2018-07-16 12:30:00,21.97,21.97,21.95,21.95,63677.0,20.2913,20.2913,20.2729,20.2729,63677.0
2018-07-16 12:35:00,21.95,21.95,21.95,21.95,23146.0,20.2729,20.2729,20.2729,20.2729,23146.0
2018-07-16 12:40:00,21.96,21.96,21.96,21.96,21389.0,20.2821,20.2821,20.2821,20.2821,21389.0
2018-07-16 12:45:00,21.97,21.98,21.97,21.98,28260.0,20.2913,20.3006,20.2913,20.3006,28260.0
2018-07-16 12:50:00,21.98,21.98,21.98,21.98,5710.0,20.3006,20.3006,20.3006,20.3006,5710.0
2018-07-16 12:55:00,21.97,21.97,21.96,21.96,9500.0,20.2913,20.2913,20.2821,20.2821,9500.0
2018-07-16 13:00:00,21.97,21.97,21.97,21.97,6800.0,20.2913,20.2913,20.2913,20.2913,6800.0
2018-07-16 13:05:00,21.97,21.97,21.95,21.95,10452.0,20.2913,20.2913,20.2729,20.2729,10452.0
2018-07-16 13:10:00,21.95,21.95,21.95,21.95,3100.0,20.2729,20.2729,20.2729,20.2729,3100.0
2018-07-16 13:15:00,21.94,21.94,21.94,21.94,4000.0,20.2636,20.2636,20.2636,20.2636,4000.0
2018-07-16 13:20:00,21.94,21.94,21.93,21.93,48654.0,20.2636,20.2636,20.2544,20.2544,48654.0
2018-07-16 13:25:00,21.93,21.93,21.93,21.93,2000.0,20.2544,20.2544,20.2544,20.2544,2000.0
2018-07-16 13:30:00,21.93,21.93,21.92,21.92,4000.0,20.2544,20.2544,20.2451,20.2451,4000.0
2018-07-16 13:35:00,21.93,21.93,21.92,21.93,43000.0,20.2544,20.2544,20.2451,20.2544,43000.0
2018-07-16 13:40:00,21.94,21.94,21.94,21.94,113313.0,20.2636,20.2636,20.2636,20.2636,113313.0
2018-07-16 13:45:00,21.95,21.95,21.94,21.94,43550.0,20.2729,20.2729,20.2636,20.2636,43550.0
2018-07-16 13:50:00,21.93,21.94,21.93,21.94,2100.0,20.2544,20.2636,20.2544,20.2636,2100.0
2018-07-16 13:55:00,21.94,21.94,21.93,21.94,13200.0,20.2636,20.2636,20.2544,20.2636,13200.0
2018-07-16 14:00:00,21.93,21.93,21.92,21.92,22653.0,20.2544,20.2544,20.2451,20.2451,22653.0
2018-07-16 14:05:00,21.92,21.93,21.92,21.93,8300.0,20.2451,20.2544,20.2451,20.2544,8300.0
2018-07-16 14:10:00,21.92,21.92,21.91,21.91,68406.0,20.2451,20.2451,20.2359,20.2359,68406.0
2018-07-16 14:15:00,21.91,21.91,21.9,21.91,4200.0,20.2359,20.2359,20.2267,20.2359,4200.0
2018-07-16 14:20:00,21.9,21.9,21.9,21.9,15549.0,20.2267,20.2267,20.2267,20.2267,15549.0
2018-07-16 14:25:00,21.89,21.9,21.89,21.9,2500.0,20.2174,20.2267,20.2174,20.2267,2500.0
2018-07-16 14:30:00,21.89,21.9,21.89,21.9,53547.0,20.2174,20.2267,20.2174,20.2267,53547.0
2018-07-16 14:35:00,21.89,21.89,21.88,21.88,26912.0,20.2174,20.2174,20.2082,20.2082,26912.0
2018-07-16 14:40:00,21.88,21.88,21.88,21.88,9013.0,20.2082,20.2082,20.2082,20.2082,9013.0
2018-07-16 14:45:00,21.87,21.87,21.86,21.86,12600.0,20.199,20.199,20.1897,20.1897,12600.0
2018-07-16 14:50:00,21.86,21.86,21.85,21.86,52684.0,20.1897,20.1897,20.1805,20.1897,52684.0
2018-07-16 14:55:00,21.85,21.86,21.85,21.85,925.0,20.1805,20.1897,20.1805,20.1805,925.0
2018-07-16 15:00:00,21.86,21.86,21.85,21.85,36556.0,20.1897,20.1897,20.1805,20.1805,36556.0
2018-07-16 15:05:00,21.86,21.86,21.85,21.86,64180.0,20.1897,20.1897,20.1805,20.1897,64180.0
2018-07-16 15:10:00,21.86,21.88,21.86,21.87,54251.0,20.1897,20.2082,20.1897,20.199,54251.0
2018-07-16 15:15:00,21.87,21.88,21.87,21.88,4400.0,20.199,20.2082,20.199,20.2082,4400.0
2018-07-16 15:20:00,21.88,21.89,21.88,21.88,16650.0,20.2082,20.2174,20.2082,20.2082,16650.0
2018-07-16 15:25:00,21.88,21.88,21.87,21.87,3900.0,20.2082,20.2082,20.199,20.199,3900.0
2018-07-16 15:30:00,21.87,21.87,21.86,21.86,35098.0,20.199,20.199,20.1897,20.1897,35098.0
2018-07-16 15:35:00,21.86,21.86,21.86,21.86,3016.0,20.1897,20.1897,20.1897,20.1897,3016.0
2018-07-16 15:40:00,21.86,21.88,21.86,21.88,35856.0,20.1897,20.2082,20.1897,20.2082,35856.0
2018-07-16 15:45:00,21.88,21.88,21.87,21.88,27234.0,20.2082,20.2082,20.199,20.2082,27234.0
2018-07-16 15:50:00,21.88,21.88,21.86,21.87,189171.0,20.2082,20.2082,20.1897,20.199,189171.0
2018-07-16 15:55:00,21.87,21.89,21.85,21.87,711127.0,20.199,20.2174,20.1805,20.199,711127.0
2018-07-17 09:30:00,21.73,21.78,21.68,21.76,562235.0,20.0697,20.1158,20.0235,20.0974,562235.0
2018-07-17 09:35:00,21.76,21.82,21.76,21.76,261571.0,20.0974,20.1528,20.0974,20.0974,261571.0
2018-07-17 09:40:00,21.75,21.75,21.72,21.73,252173.0,20.0881,20.0881,20.0604,20.0697,252173.0
2018-07-17 09:45:00,21.73,21.77,21.72,21.77,64130.0,20.0697,20.1066,20.0604,20.1066,64130.0
2018-07-17 09:50:00,21.78,21.81,21.78,21.79,224276.0,20.1158,20.1435,20.1158,20.1251,224276.0
2018-07-17 09:55:00,21.78,21.78,21.76,21.76,71944.0,20.1158,20.1158,20.0974,20.0974,71944.0
2018-07-17 10:00:00,21.76,21.84,21.76,21.82,102396.0,20.0974,20.1713,20.0974,20.1528,102396.0
2018-07-17 10:05:00,21.82,21.83,21.81,21.83,79331.0,20.1528,20.162,20.1435,20.162,79331.0
2018-07-17 10:10:00,21.83,21.84,21.83,21.83,43427.0,20.162,20.1713,20.162,20.162,43427.0
2018-07-17 10:15:00,21.83,21.84,21.83,21.83,15475.0,20.162,20.1713,20.162,20.162,15475.0
2018-07-17 10:20:00,21.82,21.82,21.78,21.78,29944.0,20.1528,20.1528,20.1158,20.1158,29944.0
2018-07-17 10:25:00,21.77,21.77,21.75,21.75,31812.0,20.1066,20.1066,20.0881,20.0881,31812.0
2018-07-17 10:30:00,21.75,21.75,21.72,21.73,95073.0,20.0881,20.0881,20.0604,20.0697,95073.0
2018-07-17 10:35:00,21.72,21.75,21.72,21.75,63382.0,20.0604,20.0881,20.0604,20.0881,63382.0
2018-07-17 10:40:00,21.74,21.77,21.73,21.76,15223.0,20.0789,20.1066,20.0697,20.0974,15223.0
2018-07-17 10:45:00,21.76,21.76,21.75,21.75,60831.0,20.0974,20.0974,20.0881,20.0881,60831.0
2018-07-17 10:50:00,21.76,21.76,21.73,21.74,61964.0,20.0974,20.0974,20.0697,20.0789,61964.0
2018-07-17 10:55:00,21.74,21.76,21.74,21.76,19205.0,20.0789,20.0974,20.0789,20.0974,19205.0
2018-07-17 11:00:00,21.76,21.81,21.76,21.81,103367.0,20.0974,20.1435,20.0974,20.1435,103367.0
2018-07-17 11:05:00,21.81,21.84,21.81,21.83,45760.0,20.1435,20.1713,20.1435,20.162,45760.0
2018-07-17 11:10:00,21.83,21.83,21.82,21.82,85770.0,20.162,20.162,20.1528,20.1528,85770.0
2018-07-17 11:15:00,21.81,21.84,21.8,21.83,47062.0,20.1435,20.1713,20.1343,20.162,47062.0
2018-07-17 11:20:00,21.83,21.87,21.83,21.86,51721.0,20.162,20.199,20.162,20.1897,51721.0
2018-07-17 11:25:00,21.87,21.87,21.83,21.83,41582.0,20.199,20.199,20.162,20.162,41582.0
2018-07-17 11:30:00,21.83,21.83,21.82,21.83,54621.0,20.162,20.162,20.1528,20.162,54621.0
2018-07-17 11:35:00,21.82,21.85,21.82,21.85,42611.0,20.1528,20.1805,20.1528,20.1805,42611.0
2018-07-17 11:40:00,21.84,21.87,21.84,21.85,15197.0,20.1713,20.199,20.1713,20.1805,15197.0
2018-07-17 11:45:00,21.85,21.86,21.84,21.84,8240.0,20.1805,20.1897,20.1713,20.1713,8240.0
2018-07-17 11:50:00,21.83,21.83,21.83,21.83,9203.0,20.162,20.162,20.162,20.162,9203.0
2018-07-17 11:55:00,21.83,21.83,21.82,21.82,12441.0,20.162,20.162,20.1528,20.1528,12441.0
2018-07-17 12:00:00,21.82,21.83,21.8,21.83,49563.0,20.1528,20.162,20.1343,20.162,49563.0
2018-07-17 12:05:00,21.83,21.83,21.79,21.8,60179.0,20.162,20.162,20.1251,20.1343,60179.0
2018-07-17 12:10:00,21.81,21.83,21.81,21.83,20800.0,20.1435,20.162,20.1435,20.162,20800.0
2018-07-17 12:15:00,21.83,21.83,21.83,21.83,11106.0,20.162,20.162,20.162,20.162,11106.0
2018-07-17 12:20:00,21.83,21.84,21.83,21.84,12740.0,20.162,20.1713,20.162,20.1713,12740.0
2018-07-17 12:25:00,21.83,21.84,21.83,21.84,46321.0,20.162,20.1713,20.162,20.1713,46321.0
2018-07-17 12:30:00,21.83,21.83,21.83,21.83,18030.0,20.162,20.162,20.162,20.162,18030.0
2018-07-17 12:35:00,21.83,21.84,21.83,21.83,12650.0,20.162,20.1713,20.162,20.162,12650.0
2018-07-17 12:40:00,21.84,21.85,21.84,21.85,18391.0,20.1713,20.1805,20.1713,20.1805,18391.0
2018-07-17 12:45:00,21.84,21.86,21.84,21.85,17382.0,20.1713,20.1897,20.1713,20.1805,17382.0
2018-07-17 12:50:00,21.84,21.84,21.82,21.82,12456.0,20.1713,20.1713,20.1528,20.1528,12456.0
2018-07-17 12:55:00,21.83,21.83,21.83,21.83,6000.0,20.162,20.162,20.162,20.162,6000.0
2018-07-17 13:00:00,21.83,21.84,21.83,21.83,21864.0,20.162,20.1713,20.162,20.162,21864.0
2018-07-17 13:05:00,21.83,21.83,21.83,21.83,49486.0,20.162,20.162,20.162,20.162,49486.0
2018-07-17 13:10:00,21.83,21.83,21.82,21.82,69157.0,20.162,20.162,20.1528,20.1528,69157.0
2018-07-17 13:15:00,21.82,21.83,21.82,21.83,40195.0,20.1528,20.162,20.1528,20.162,40195.0
2018-07-17 13:20:00,21.83,21.83,21.83,21.83,0.0,20.162,20.162,20.162,20.162,0.0
2018-07-17 13:25:00,21.83,21.83,21.82,21.82,10273.0,20.162,20.162,20.1528,20.1528,10273.0
2018-07-17 13:30:00,21.83,21.83,21.82,21.83,16300.0,20.162,20.162,20.1528,20.162,16300.0
2018-07-17 13:35:00,21.83,21.85,21.83,21.85,66000.0,20.162,20.1805,20.162,20.1805,66000.0
2018-07-17 13:40:00,21.84,21.86,21.83,21.86,52550.0,20.1713,20.1897,20.162,20.1897,52550.0
2018-07-17 13:45:00,21.87,21.89,21.87,21.89,34516.0,20.199,20.2174,20.199,20.2174,34516.0
2018-07-17 13:50:00,21.89,21.89,21.88,21.89,65748.0,20.2174,20.2174,20.2082,20.2174,65748.0
2018-07-17 13:55:00,21.89,21.93,21.89,21.92,102488.0,20.2174,20.2544,20.2174,20.2451,102488.0
2018-07-17 14:00:00,21.92,21.92,21.89,21.89,17808.0,20.2451,20.2451,20.2174,20.2174,17808.0
2018-07-17 14:05:00,21.89,21.89,21.89,21.89,40642.0,20.2174,20.2174,20.2174,20.2174,40642.0
2018-07-17 14:10:00,21.88,21.88,21.88,21.88,24177.0,20.2082,20.2082,20.2082,20.2082,24177.0
2018-07-17 14:15:00,21.88,21.88,21.86,21.87,36846.0,20.2082,20.2082,20.1897,20.199,36846.0
2018-07-17 14:20:00,21.86,21.86,21.85,21.85,19710.0,20.1897,20.1897,20.1805,20.1805,19710.0
2018-07-17 14:25:00,21.85,21.85,21.84,21.84,1400.0,20.1805,20.1805,20.1713,20.1713,1400.0
2018-07-17 14:30:00,21.84,21.84,21.84,21.84,39645.0,20.1713,20.1713,20.1713,20.1713,39645.0
2018-07-17 14:35:00,21.84,21.85,21.84,21.85,15059.0,20.1713,20.1805,20.1713,20.1805,15059.0
2018-07-17 14:40:00,21.85,21.85,21.85,21.85,0.0,20.1805,20.1805,20.1805,20.1805,0.0
2018-07-17 14:45:00,21.85,21.87,21.85,21.87,38732.0,20.1805,20.199,20.1805,20.199,38732.0
2018-07-17 14:50:00,21.86,21.86,21.85,21.86,24150.0,20.1897,20.1897,20.1805,20.1897,24150.0
2018-07-17 14:55:00,21.86,21.87,21.86,21.87,5100.0,20.1897,20.199,20.1897,20.199,5100.0
2018-07-17 15:00:00,21.86,21.86,21.84,21.85,36686.0,20.1897,20.1897,20.1713,20.1805,36686.0
2018-07-17 15:05:00,21.85,21.85,21.84,21.84,11110.0,20.1805,20.1805,20.1713,20.1713,11110.0
2018-07-17 15:10:00,21.84,21.84,21.84,21.84,13963.0,20.1713,20.1713,20.1713,20.1713,13963.0
2018-07-17 15:15:00,21.83,21.84,21.83,21.83,41400.0,20.162,20.1713,20.162,20.162,41400.0
2018-07-17 15:20:00,21.84,21.84,21.83,21.83,1000.0,20.1713,20.1713,20.162,20.162,1000.0
2018-07-17 15:25:00,21.83,21.83,21.83,21.83,7822.0,20.162,20.162,20.162,20.162,7822.0
2018-07-17 15:30:00,21.83,21.84,21.83,21.83,15300.0,20.162,20.1713,20.162,20.162,15300.0
2018-07-17 15:35:00,21.83,21.83,21.83,21.83,5000.0,20.162,20.162,20.162,20.162,5000.0
2018-07-17 15:40:00,21.83,21.84,21.83,21.84,80530.0,20.162,20.1713,20.162,20.1713,80530.0
2018-07-17 15:45:00,21.84,21.85,21.83,21.85,185576.0,20.1713,20.1805,20.162,20.1805,185576.0
2018-07-17 15:50:00,21.84,21.84,21.82,21.84,241142.0,20.1713,20.1713,20.1528,20.1713,241142.0
2018-07-17 15:55:00,21.83,21.89,21.83,21.87,776872.0,20.162,20.2174,20.162,20.199,776872.0
2018-07-18 09:30:00,21.71,21.76,21.7,21.72,462001.0,20.0512,20.0974,20.042,20.0604,462001.0
2018-07-18 09:35:00,21.72,21.75,21.71,21.75,177441.0,20.0604,20.0881,20.0512,20.0881,177441.0
2018-07-18 09:40:00,21.76,21.78,21.72,21.74,205783.0,20.0974,20.1158,20.0604,20.0789,205783.0
2018-07-18 09:45:00,21.74,21.74,21.72,21.72,84351.0,20.0789,20.0789,20.0604,20.0604,84351.0
2018-07-18 09:50:00,21.72,21.76,21.72,21.75,92056.0,20.0604,20.0974,20.0604,20.0881,92056.0
2018-07-18 09:55:00,21.74,21.74,21.7,21.73,48357.0,20.0789,20.0789,20.042,20.0697,48357.0
2018-07-18 10:00:00,21.72,21.73,21.69,21.69,166205.0,20.0604,20.0697,20.0327,20.0327,166205.0
2018-07-18 10:05:00,21.7,21.72,21.69,21.69,98999.0,20.042,20.0604,20.0327,20.0327,98999.0
2018-07-18 10:10:00,21.69,21.7,21.67,21.67,92521.0,20.0327,20.042,20.0142,20.0142,92521.0
2018-07-18 10:15:00,21.67,21.67,21.66,21.66,74570.0,20.0142,20.0142,20.005,20.005,74570.0
2018-07-18 10:20:00,21.65,21.67,21.65,21.65,83702.0,19.9958,20.0142,19.9958,19.9958,83702.0
2018-07-18 10:25:00,21.65,21.66,21.64,21.66,54191.0,19.9958,20.005,19.9865,20.005,54191.0
2018-07-18 10:30:00,21.66,21.67,21.64,21.67,139896.0,20.005,20.0142,19.9865,20.0142,139896.0
2018-07-18 10:35:00,21.67,21.68,21.66,21.67,48025.0,20.0142,20.0235,20.005,20.0142,48025.0
2018-07-18 10:40:00,21.68,21.69,21.67,21.67,58569.0,20.0235,20.0327,20.0142,20.0142,58569.0
2018-07-18 10:45:00,21.68,21.69,21.66,21.66,211967.0,20.0235,20.0327,20.005,20.005,211967.0
2018-07-18 10:50:00,21.66,21.66,21.65,21.65,33163.0,20.005,20.005,19.9958,19.9958,33163.0
2018-07-18 10:55:00,21.65,21.69,21.65,21.69,113205.0,19.9958,20.0327,19.9958,20.0327,113205.0
2018-07-18 11:00:00,21.69,21.71,21.68,21.71,102777.0,20.0327,20.0512,20.0235,20.0512,102777.0
2018-07-18 11:05:00,21.72,21.76,21.72,21.76,96692.0,20.0604,20.0974,20.0604,20.0974,96692.0
2018-07-18 11:10:00,21.77,21.79,21.75,21.75,96465.0,20.1066,20.1251,20.0881,20.0881,96465.0
2018-07-18 11:15:00,21.75,21.76,21.74,21.76,68223.0,20.0881,20.0974,20.0789,20.0974,68223.0
2018-07-18 11:20:00,21.75,21.75,21.74,21.74,34223.0,20.0881,20.0881,20.0789,20.0789,34223.0
2018-07-18 11:25:00,21.75,21.76,21.74,21.76,94657.0,20.0881,20.0974,20.0789,20.0974,94657.0
2018-07-18 11:30:00,21.76,21.76,21.74,21.74,39191.0,20.0974,20.0974,20.0789,20.0789,39191.0
2018-07-18 11:35:00,21.74,21.75,21.73,21.73,86028.0,20.0789,20.0881,20.0697,20.0697,86028.0
2018-07-18 11:40:00,21.73,21.74,21.73,21.74,22500.0,20.0697,20.0789,20.0697,20.0789,22500.0
2018-07-18 11:45:00,21.73,21.73,21.72,21.72,15099.0,20.0697,20.0697,20.0604,20.0604,15099.0
2018-07-18 11:50:00,21.72,21.74,21.72,21.74,17553.0,20.0604,20.0789,20.0604,20.0789,17553.0
2018-07-18 11:55:00,21.73,21.76,21.73,21.76,9400.0,20.0697,20.0974,20.0697,20.0974,9400.0
2018-07-18 12:00:00,21.76,21.76,21.76,21.76,9600.0,20.0974,20.0974,20.0974,20.0974,9600.0
2018-07-18 12:05:00,21.76,21.79,21.76,21.78,34200.0,20.0974,20.1251,20.0974,20.1158,34200.0
2018-07-18 12:10:00,21.79,21.81,21.79,21.79,71391.0,20.1251,20.1435,20.1251,20.1251,71391.0
2018-07-18 12:15:00,21.78,21.8,21.78,21.79,22409.0,20.1158,20.1343,20.1158,20.1251,22409.0
2018-07-18 12:20:00,21.79,21.83,21.79,21.83,26555.0,20.1251,20.162,20.1251,20.162,26555.0
2018-07-18 12:25:00,21.83,21.84,21.82,21.82,62500.0,20.162,20.1713,20.1528,20.1528,62500.0
2018-07-18 12:30:00,21.82,21.84,21.81,21.83,56788.0,20.1528,20.1713,20.1435,20.162,56788.0
2018-07-18 12:35:00,21.83,21.84,21.83,21.83,20962.0,20.162,20.1713,20.162,20.162,20962.0
2018-07-18 12:40:00,21.83,21.84,21.83,21.84,20500.0,20.162,20.1713,20.162,20.1713,20500.0
2018-07-18 12:45:00,21.85,21.85,21.83,21.84,21750.0,20.1805,20.1805,20.162,20.1713,21750.0
2018-07-18 12:50:00,21.85,21.85,21.84,21.84,1700.0,20.1805,20.1805,20.1713,20.1713,1700.0
2018-07-18 12:55:00,21.84,21.84,21.81,21.81,69923.0,20.1713,20.1713,20.1435,20.1435,69923.0
2018-07-18 13:00:00,21.82,21.83,21.81,21.83,50610.0,20.1528,20.162,20.1435,20.162,50610.0
2018-07-18 13:05:00,21.83,21.83,21.83,21.83,29200.0,20.162,20.162,20.162,20.162,29200.0
2018-07-18 13:10:00,21.83,21.86,21.83,21.86,14373.0,20.162,20.1897,20.162,20.1897,14373.0
2018-07-18 13:15:00,21.86,21.86,21.85,21.85,43292.0,20.1897,20.1897,20.1805,20.1805,43292.0
2018-07-18 13:20:00,21.85,21.86,21.85,21.86,37130.0,20.1805,20.1897,20.1805,20.1897,37130.0
2018-07-18 13:25:00,21.86,21.86,21.86,21.86,9806.0,20.1897,20.1897,20.1897,20.1897,9806.0
2018-07-18 13:30:00,21.86,21.86,21.85,21.85,28800.0,20.1897,20.1897,20.1805,20.1805,28800.0
2018-07-18 13:35:00,21.85,21.86,21.85,21.86,29100.0,20.1805,20.1897,20.1805,20.1897,29100.0
2018-07-18 13:40:00,21.86,21.86,21.84,21.84,38708.0,20.1897,20.1897,20.1713,20.1713,38708.0
2018-07-18 13:45:00,21.84,21.85,21.84,21.84,80310.0,20.1713,20.1805,20.1713,20.1713,80310.0
2018-07-18 13:50:00,21.83,21.84,21.83,21.83,85600.0,20.162,20.1713,20.162,20.162,85600.0
2018-07-18 13:55:00,21.83,21.84,21.83,21.84,19000.0,20.162,20.1713,20.162,20.1713,19000.0
2018-07-18 14:00:00,21.84,21.85,21.83,21.83,64442.0,20.1713,20.1805,20.162,20.162,64442.0
2018-07-18 14:05:00,21.83,21.84,21.83,21.83,58700.0,20.162,20.1713,20.162,20.162,58700.0
2018-07-18 14:10:00,21.83,21.83,21.83,21.83,17510.0,20.162,20.162,20.162,20.162,17510.0
2018-07-18 14:15:00,21.82,21.83,21.82,21.83,16500.0,20.1528,20.162,20.1528,20.162,16500.0
2018-07-18 14:20:00,21.83,21.83,21.83,21.83,26772.0,20.162,20.162,20.162,20.162,26772.0
2018-07-18 14:25:00,21.83,21.83,21.82,21.82,27660.0,20.162,20.162,20.1528,20.1528,27660.0
2018-07-18 14:30:00,21.82,21.82,21.82,21.82,8300.0,20.1528,20.1528,20.1528,20.1528,8300.0
2018-07-18 14:35:00,21.82,21.82,21.82,21.82,8518.0,20.1528,20.1528,20.1528,20.1528,8518.0
2018-07-18 14:40:00,21.81,21.84,21.81,21.84,18120.0,20.1435,20.1713,20.1435,20.1713,18120.0
2018-07-18 14:45:00,21.84,21.85,21.84,21.85,8464.0,20.1713,20.1805,20.1713,20.1805,8464.0
2018-07-18 14:50:00,21.86,21.86,21.84,21.84,6700.0,20.1897,20.1897,20.1713,20.1713,6700.0
2018-07-18 14:55:00,21.85,21.85,21.84,21.85,12436.0,20.1805,20.1805,20.1713,20.1805,12436.0
2018-07-18 15:00:00,21.84,21.86,21.84,21.85,36875.0,20.1713,20.1897,20.1713,20.1805,36875.0
2018-07-18 15:05:00,21.85,21.85,21.84,21.84,33010.0,20.1805,20.1805,20.1713,20.1713,33010.0
2018-07-18 15:10:00,21.83,21.84,21.83,21.83,39092.0,20.162,20.1713,20.162,20.162,39092.0
2018-07-18 15:15:00,21.83,21.84,21.83,21.84,19200.0,20.162,20.1713,20.162,20.1713,19200.0
2018-07-18 15:20:00,21.84,21.84,21.83,21.83,7700.0,20.1713,20.1713,20.162,20.162,7700.0
2018-07-18 15:25:00,21.83,21.85,21.83,21.85,42948.0,20.162,20.1805,20.162,20.1805,42948.0
2018-07-18 15:30:00,21.85,21.88,21.85,21.86,94696.0,20.1805,20.2082,20.1805,20.1897,94696.0
2018-07-18 15:35:00,21.86,21.86,21.85,21.85,93686.0,20.1897,20.1897,20.1805,20.1805,93686.0
2018-07-18 15:40:00,21.85,21.85,21.83,21.83,70194.0,20.1805,20.1805,20.162,20.162,70194.0
2018-07-18 15:45:00,21.83,21.85,21.83,21.84,62941.0,20.162,20.1805,20.162,20.1713,62941.0
2018-07-18 15:50:00,21.83,21.85,21.82,21.85,237693.0,20.162,20.1805,20.1528,20.1805,237693.0
2018-07-18 15:55:00,21.85,21.88,21.84,21.87,707784.0,20.1805,20.2082,20.1713,20.199,707784.0
2018-07-19 09:30:00,21.5,21.6,21.49,21.59,471137.0,19.8572,19.9496,19.848,19.9404,471137.0
2018-07-19 09:35:00,21.58,21.68,21.58,21.59,286550.0,19.9311,20.0235,19.9311,19.9404,286550.0
2018-07-19 09:40:00,21.59,21.61,21.58,21.58,132859.0,19.9404,19.9588,19.9311,19.9311,132859.0
2018-07-19 09:45:00,21.58,21.58,21.55,21.55,129206.0,19.9311,19.9311,19.9034,19.9034,129206.0
2018-07-19 09:50:00,21.55,21.6,21.55,21.6,85892.0,19.9034,19.9496,19.9034,19.9496,85892.0
2018-07-19 09:55:00,21.6,21.61,21.6,21.6,68365.0,19.9496,19.9588,19.9496,19.9496,68365.0
2018-07-19 10:00:00,21.59,21.61,21.59,21.61,61050.0,19.9404,19.9588,19.9404,19.9588,61050.0
2018-07-19 10:05:00,21.61,21.65,21.61,21.65,66234.0,19.9588,19.9958,19.9588,19.9958,66234.0
2018-07-19 10:10:00,21.66,21.67,21.64,21.67,54200.0,20.005,20.0142,19.9865,20.0142,54200.0
2018-07-19 10:15:00,21.67,21.67,21.64,21.66,71156.0,20.0142,20.0142,19.9865,20.005,71156.0
2018-07-19 10:20:00,21.66,21.68,21.66,21.67,58721.0,20.005,20.0235,20.005,20.0142,58721.0
2018-07-19 10:25:00,21.67,21.67,21.66,21.66,46750.0,20.0142,20.0142,20.005,20.005,46750.0
2018-07-19 10:30:00,21.67,21.69,21.63,21.65,91456.0,20.0142,20.0327,19.9773,19.9958,91456.0
2018-07-19 10:35:00,21.65,21.65,21.63,21.63,46533.0,19.9958,19.9958,19.9773,19.9773,46533.0
2018-07-19 10:40:00,21.63,21.64,21.62,21.64,39140.0,19.9773,19.9865,19.9681,19.9865,39140.0
2018-07-19 10:45:00,21.63,21.65,21.61,21.62,156030.0,19.9773,19.9958,19.9588,19.9681,156030.0
2018-07-19 10:50:00,21.62,21.62,21.61,21.61,14048.0,19.9681,19.9681,19.9588,19.9588,14048.0
2018-07-19 10:55:00,21.61,21.64,21.6,21.64,10763.0,19.9588,19.9865,19.9496,19.9865,10763.0
2018-07-19 11:00:00,21.64,21.66,21.63,21.64,236947.0,19.9865,20.005,19.9773,19.9865,236947.0
2018-07-19 11:05:00,21.64,21.65,21.63,21.63,51839.0,19.9865,19.9958,19.9773,19.9773,51839.0
2018-07-19 11:10:00,21.63,21.63,21.61,21.63,47872.0,19.9773,19.9773,19.9588,19.9773,47872.0
2018-07-19 11:15:00,21.64,21.64,21.63,21.63,18629.0,19.9865,19.9865,19.9773,19.9773,18629.0
2018-07-19 11:20:00,21.63,21.65,21.63,21.64,38869.0,19.9773,19.9958,19.9773,19.9865,38869.0
2018-07-19 11:25:00,21.64,21.64,21.62,21.62,18600.0,19.9865,19.9865,19.9681,19.9681,18600.0
2018-07-19 11:30:00,21.62,21.62,21.6,21.61,72672.0,19.9681,19.9681,19.9496,19.9588,72672.0
2018-07-19 11:35:00,21.6,21.61,21.6,21.61,12700.0,19.9496,19.9588,19.9496,19.9588,12700.0
2018-07-19 11:40:00,21.61,21.61,21.6,21.61,11300.0,19.9588,19.9588,19.9496,19.9588,11300.0
2018-07-19 11:45:00,21.6,21.61,21.59,21.6,16181.0,19.9496,19.9588,19.9404,19.9496,16181.0
2018-07-19 11:50:00,21.59,21.6,21.58,21.58,30923.0,19.9404,19.9496,19.9311,19.9311,30923.0
2018-07-19 11:55:00,21.58,21.58,21.58,21.58,33474.0,19.9311,19.9311,19.9311,19.9311,33474.0
2018-07-19 12:00:00,21.59,21.61,21.59,21.61,53169.0,19.9404,19.9588,19.9404,19.9588,53169.0
2018-07-19 12:05:00,21.61,21.61,21.59,21.59,45207.0,19.9588,19.9588,19.9404,19.9404,45207.0
2018-07-19 12:10:00,21.59,21.59,21.58,21.59,69200.0,19.9404,19.9404,19.9311,19.9404,69200.0
2018-07-19 12:15:00,21.59,21.59,21.58,21.58,13700.0,19.9404,19.9404,19.9311,19.9311,13700.0
2018-07-19 12:20:00,21.58,21.58,21.56,21.56,72182.0,19.9311,19.9311,19.9127,19.9127,72182.0
2018-07-19 12:25:00,21.56,21.58,21.55,21.58,96104.0,19.9127,19.9311,19.9034,19.9311,96104.0
2018-07-19 12:30:00,21.57,21.58,21.57,21.58,25959.0,19.9219,19.9311,19.9219,19.9311,25959.0
2018-07-19 12:35:00,21.58,21.58,21.58,21.58,33710.0,19.9311,19.9311,19.9311,19.9311,33710.0
2018-07-19 12:40:00,21.58,21.58,21.56,21.57,22176.0,19.9311,19.9311,19.9127,19.9219,22176.0
2018-07-19 12:45:00,21.56,21.56,21.55,21.55,87511.0,19.9127,19.9127,19.9034,19.9034,87511.0
2018-07-19 12:50:00,21.55,21.55,21.52,21.52,82500.0,19.9034,19.9034,19.8757,19.8757,82500.0
2018-07-19 12:55:00,21.52,21.53,21.52,21.52,42366.0,19.8757,19.8849,19.8757,19.8757,42366.0
2018-07-19 13:00:00,21.52,21.63,21.51,21.61,378419.0,19.8757,19.9773,19.8665,19.9588,378419.0
2018-07-19 13:05:00,21.61,21.78,21.61,21.77,369178.0,19.9588,20.1158,19.9588,20.1066,369178.0
2018-07-19 13:10:00,21.76,21.81,21.75,21.81,186217.0,20.0974,20.1435,20.0881,20.1435,186217.0
2018-07-19 13:15:00,21.81,21.87,21.81,21.87,225810.0,20.1435,20.199,20.1435,20.199,225810.0
2018-07-19 13:20:00,21.87,21.9,21.83,21.83,102152.0,20.199,20.2267,20.162,20.162,102152.0
2018-07-19 13:25:00,21.83,21.83,21.79,21.8,32545.0,20.162,20.162,20.1251,20.1343,32545.0
2018-07-19 13:30:00,21.8,21.85,21.8,21.85,56415.0,20.1343,20.1805,20.1343,20.1805,56415.0
2018-07-19 13:35:00,21.85,21.91,21.85,21.9,237137.0,20.1805,20.2359,20.1805,20.2267,237137.0
2018-07-19 13:40:00,21.9,21.9,21.86,21.86,52251.0,20.2267,20.2267,20.1897,20.1897,52251.0
2018-07-19 13:45:00,21.86,21.87,21.79,21.79,101382.0,20.1897,20.199,20.1251,20.1251,101382.0
2018-07-19 13:50:00,21.79,21.8,21.74,21.77,110685.0,20.1251,20.1343,20.0789,20.1066,110685.0
2018-07-19 13:55:00,21.77,21.79,21.76,21.77,34009.0,20.1066,20.1251,20.0974,20.1066,34009.0
2018-07-19 14:00:00,21.78,21.8,21.78,21.78,37414.0,20.1158,20.1343,20.1158,20.1158,37414.0
2018-07-19 14:05:00,21.78,21.78,21.73,21.73,25752.0,20.1158,20.1158,20.0697,20.0697,25752.0
2018-07-19 14:10:00,21.73,21.74,21.7,21.71,46348.0,20.0697,20.0789,20.042,20.0512,46348.0
2018-07-19 14:15:00,21.7,21.7,21.68,21.68,32252.0,20.042,20.042,20.0235,20.0235,32252.0
2018-07-19 14:20:00,21.68,21.69,21.66,21.69,18389.0,20.0235,20.0327,20.005,20.0327,18389.0
2018-07-19 14:25:00,21.68,21.69,21.66,21.66,37604.0,20.0235,20.0327,20.005,20.005,37604.0
2018-07-19 14:30:00,21.66,21.68,21.63,21.67,84441.0,20.005,20.0235,19.9773,20.0142,84441.0
2018-07-19 14:35:00,21.67,21.67,21.64,21.65,17651.0,20.0142,20.0142,19.9865,19.9958,17651.0
2018-07-19 14:40:00,21.64,21.65,21.63,21.64,63880.0,19.9865,19.9958,19.9773,19.9865,63880.0
2018-07-19 14:45:00,21.64,21.66,21.63,21.66,21600.0,19.9865,20.005,19.9773,20.005,21600.0
2018-07-19 14:50:00,21.65,21.66,21.65,21.66,5201.0,19.9958,20.005,19.9958,20.005,5201.0
2018-07-19 14:55:00,21.65,21.65,21.63,21.64,33275.0,19.9958,19.9958,19.9773,19.9865,33275.0
2018-07-19 15:00:00,21.64,21.64,21.61,21.63,36042.0,19.9865,19.9865,19.9588,19.9773,36042.0
2018-07-19 15:05:00,21.63,21.63,21.6,21.6,30305.0,19.9773,19.9773,19.9496,19.9496,30305.0
2018-07-19 15:10:00,21.6,21.61,21.58,21.6,90741.0,19.9496,19.9588,19.9311,19.9496,90741.0
2018-07-19 15:15:00,21.6,21.63,21.6,21.63,30400.0,19.9496,19.9773,19.9496,19.9773,30400.0
2018-07-19 15:20:00,21.63,21.63,21.6,21.61,61638.0,19.9773,19.9773,19.9496,19.9588,61638.0
2018-07-19 15:25:00,21.61,21.61,21.6,21.61,42253.0,19.9588,19.9588,19.9496,19.9588,42253.0
2018-07-19 15:30:00,21.62,21.62,21.59,21.59,69346.0,19.9681,19.9681,19.9404,19.9404,69346.0
2018-07-19 15:35:00,21.59,21.6,21.59,21.59,60132.0,19.9404,19.9496,19.9404,19.9404,60132.0
2018-07-19 15:40:00,21.59,21.59,21.58,21.59,156441.0,19.9404,19.9404,19.9311,19.9404,156441.0
2018-07-19 15:45:00,21.6,21.61,21.58,21.58,221841.0,19.9496,19.9588,19.9311,19.9311,221841.0
2018-07-19 15:50:00,21.58,21.6,21.58,21.6,200239.0,19.9311,19.9496,19.9311,19.9496,200239.0
2018-07-19 15:55:00,21.6,21.6,21.56,21.58,548751.0,19.9496,19.9496,19.9127,19.9311,548751.0
2018-07-20 09:30:00,21.78,21.84,21.74,21.83,180681.0,20.1158,20.1713,20.0789,20.162,180681.0
2018-07-20 09:35:00,21.83,21.84,21.79,21.81,183469.0,20.162,20.1713,20.1251,20.1435,183469.0
2018-07-20 09:40:00,21.82,21.84,21.81,21.82,117068.0,20.1528,20.1713,20.1435,20.1528,117068.0
2018-07-20 09:45:00,21.83,21.83,21.74,21.75,63356.0,20.162,20.162,20.0789,20.0881,63356.0
2018-07-20 09:50:00,21.74,21.75,21.73,21.75,45432.0,20.0789,20.0881,20.0697,20.0881,45432.0
2018-07-20 09:55:00,21.76,21.8,21.76,21.8,20734.0,20.0974,20.1343,20.0974,20.1343,20734.0
2018-07-20 10:00:00,21.8,21.81,21.78,21.78,98504.0,20.1343,20.1435,20.1158,20.1158,98504.0
2018-07-20 10:05:00,21.78,21.78,21.75,21.76,116799.0,20.1158,20.1158,20.0881,20.0974,116799.0
2018-07-20 10:10:00,21.77,21.78,21.76,21.76,112834.0,20.1066,20.1158,20.0974,20.0974,112834.0
2018-07-20 10:15:00,21.75,21.77,21.74,21.77,85867.0,20.0881,20.1066,20.0789,20.1066,85867.0
2018-07-20 10:20:00,21.77,21.78,21.77,21.78,42330.0,20.1066,20.1158,20.1066,20.1158,42330.0
2018-07-20 10:25:00,21.76,21.77,21.76,21.77,7180.0,20.0974,20.1066,20.0974,20.1066,7180.0
2018-07-20 10:30:00,21.77,21.79,21.77,21.78,19180.0,20.1066,20.1251,20.1066,20.1158,19180.0
2018-07-20 10:35:00,21.78,21.78,21.75,21.75,38668.0,20.1158,20.1158,20.0881,20.0881,38668.0
2018-07-20 10:40:00,21.76,21.77,21.75,21.75,23215.0,20.0974,20.1066,20.0881,20.0881,23215.0
2018-07-20 10:45:00,21.75,21.78,21.75,21.78,14930.0,20.0881,20.1158,20.0881,20.1158,14930.0
2018-07-20 10:50:00,21.78,21.79,21.76,21.76,28519.0,20.1158,20.1251,20.0974,20.0974,28519.0
2018-07-20 10:55:00,21.74,21.74,21.73,21.73,19374.0,20.0789,20.0789,20.0697,20.0697,19374.0
2018-07-20 11:00:00,21.74,21.75,21.73,21.73,12771.0,20.0789,20.0881,20.0697,20.0697,12771.0
2018-07-20 11:05:00,21.73,21.73,21.71,21.73,27181.0,20.0697,20.0697,20.0512,20.0697,27181.0
2018-07-20 11:10:00,21.74,21.74,21.71,21.71,179877.0,20.0789,20.0789,20.0512,20.0512,179877.0
2018-07-20 11:15:00,21.71,21.73,21.71,21.72,97286.0,20.0512,20.0697,20.0512,20.0604,97286.0
2018-07-20 11:20:00,21.72,21.72,21.7,21.71,24400.0,20.0604,20.0604,20.042,20.0512,24400.0
2018-07-20 11:25:00,21.7,21.7,21.69,21.7,47059.0,20.042,20.042,20.0327,20.042,47059.0
2018-07-20 11:30:00,21.69,21.69,21.68,21.68,30601.0,20.0327,20.0327,20.0235,20.0235,30601.0
2018-07-20 11:35:00,21.68,21.69,21.67,21.67,27195.0,20.0235,20.0327,20.0142,20.0142,27195.0
2018-07-20 11:40:00,21.67,21.68,21.67,21.68,61209.0,20.0142,20.0235,20.0142,20.0235,61209.0
2018-07-20 11:45:00,21.68,21.68,21.67,21.68,22371.0,20.0235,20.0235,20.0142,20.0235,22371.0
2018-07-20 11:50:00,21.69,21.71,21.69,21.71,34973.0,20.0327,20.0512,20.0327,20.0512,34973.0
2018-07-20 11:55:00,21.71,21.71,21.7,21.7,85769.0,20.0512,20.0512,20.042,20.042,85769.0
2018-07-20 12:00:00,21.7,21.7,21.7,21.7,500.0,20.042,20.042,20.042,20.042,500.0
2018-07-20 12:05:00,21.69,21.69,21.69,21.69,15805.0,20.0327,20.0327,20.0327,20.0327,15805.0
2018-07-20 12:10:00,21.7,21.71,21.7,21.7,50000.0,20.042,20.0512,20.042,20.042,50000.0
2018-07-20 12:15:00,21.7,21.72,21.7,21.72,46700.0,20.042,20.0604,20.042,20.0604,46700.0
2018-07-20 12:20:00,21.73,21.73,21.71,21.72,40378.0,20.0697,20.0697,20.0512,20.0604,40378.0
2018-07-20 12:25:00,21.72,21.72,21.72,21.72,33400.0,20.0604,20.0604,20.0604,20.0604,33400.0
2018-07-20 12:30:00,21.72,21.72,21.71,21.71,12200.0,20.0604,20.0604,20.0512,20.0512,12200.0
2018-07-20 12:35:00,21.7,21.7,21.69,21.7,15368.0,20.042,20.042,20.0327,20.042,15368.0
2018-07-20 12:40:00,21.7,21.7,21.7,21.7,21058.0,20.042,20.042,20.042,20.042,21058.0
2018-07-20 12:45:00,21.7,21.72,21.7,21.72,19612.0,20.042,20.0604,20.042,20.0604,19612.0
2018-07-20 12:50:00,21.72,21.72,21.71,21.71,5750.0,20.0604,20.0604,20.0512,20.0512,5750.0
2018-07-20 12:55:00,21.71,21.71,21.7,21.7,11700.0,20.0512,20.0512,20.042,20.042,11700.0
2018-07-20 13:00:00,21.7,21.72,21.7,21.71,11300.0,20.042,20.0604,20.042,20.0512,11300.0
2018-07-20 13:05:00,21.7,21.71,21.7,21.71,19880.0,20.042,20.0512,20.042,20.0512,19880.0
2018-07-20 13:10:00,21.71,21.72,21.71,21.72,13231.0,20.0512,20.0604,20.0512,20.0604,13231.0
2018-07-20 13:15:00,21.74,21.76,21.74,21.76,9800.0,20.0789,20.0974,20.0789,20.0974,9800.0
2018-07-20 13:20:00,21.76,21.77,21.75,21.77,26754.0,20.0974,20.1066,20.0881,20.1066,26754.0
2018-07-20 13:25:00,21.76,21.77,21.76,21.76,3900.0,20.0974,20.1066,20.0974,20.0974,3900.0
2018-07-20 13:30:00,21.76,21.76,21.75,21.76,20582.0,20.0974,20.0974,20.0881,20.0974,20582.0
2018-07-20 13:35:00,21.76,21.76,21.75,21.75,3736.0,20.0974,20.0974,20.0881,20.0881,3736.0
2018-07-20 13:40:00,21.75,21.75,21.73,21.73,20209.0,20.0881,20.0881,20.0697,20.0697,20209.0
2018-07-20 13:45:00,21.73,21.74,21.73,21.73,8400.0,20.0697,20.0789,20.0697,20.0697,8400.0
2018-07-20 13:50:00,21.72,21.72,21.7,21.7,2370.0,20.0604,20.0604,20.042,20.042,2370.0
2018-07-20 13:55:00,21.71,21.72,21.71,21.71,23314.0,20.0512,20.0604,20.0512,20.0512,23314.0
2018-07-20 14:00:00,21.72,21.73,21.72,21.73,27000.0,20.0604,20.0697,20.0604,20.0697,27000.0
2018-07-20 14:05:00,21.73,21.75,21.73,21.75,21810.0,20.0697,20.0881,20.0697,20.0881,21810.0
2018-07-20 14:10:00,21.74,21.74,21.72,21.72,14400.0,20.0789,20.0789,20.0604,20.0604,14400.0
2018-07-20 14:15:00,21.71,21.72,21.7,21.72,12434.0,20.0512,20.0604,20.042,20.0604,12434.0
2018-07-20 14:20:00,21.72,21.74,21.71,21.74,5400.0,20.0604,20.0789,20.0512,20.0789,5400.0
2018-07-20 14:25:00,21.73,21.74,21.72,21.72,17002.0,20.0697,20.0789,20.0604,20.0604,17002.0
2018-07-20 14:30:00,21.71,21.72,21.69,21.69,35817.0,20.0512,20.0604,20.0327,20.0327,35817.0
2018-07-20 14:35:00,21.68,21.69,21.67,21.69,15263.0,20.0235,20.0327,20.0142,20.0327,15263.0
2018-07-20 14:40:00,21.68,21.68,21.67,21.67,20027.0,20.0235,20.0235,20.0142,20.0142,20027.0
2018-07-20 14:45:00,21.67,21.68,21.66,21.67,43756.0,20.0142,20.0235,20.005,20.0142,43756.0
2018-07-20 14:50:00,21.67,21.68,21.67,21.68,65321.0,20.0142,20.0235,20.0142,20.0235,65321.0
2018-07-20 14:55:00,21.67,21.67,21.66,21.67,55406.0,20.0142,20.0142,20.005,20.0142,55406.0
2018-07-20 15:00:00,21.67,21.67,21.66,21.67,27530.0,20.0142,20.0142,20.005,20.0142,27530.0
2018-07-20 15:05:00,21.66,21.67,21.64,21.67,47139.0,20.005,20.0142,19.9865,20.0142,47139.0
2018-07-20 15:10:00,21.67,21.68,21.66,21.67,57418.0,20.0142,20.0235,20.005,20.0142,57418.0
2018-07-20 15:15:00,21.67,21.68,21.67,21.68,29272.0,20.0142,20.0235,20.0142,20.0235,29272.0
2018-07-20 15:20:00,21.69,21.7,21.68,21.68,18400.0,20.0327,20.042,20.0235,20.0235,18400.0
2018-07-20 15:25:00,21.68,21.68,21.67,21.67,69719.0,20.0235,20.0235,20.0142,20.0142,69719.0
2018-07-20 15:30:00,21.67,21.68,21.67,21.68,22400.0,20.0142,20.0235,20.0142,20.0235,22400.0
2018-07-20 15:35:00,21.68,21.68,21.67,21.67,5862.0,20.0235,20.0235,20.0142,20.0142,5862.0
2018-07-20 15:40:00,21.67,21.68,21.67,21.67,60828.0,20.0142,20.0235,20.0142,20.0142,60828.0
2018-07-20 15:45:00,21.68,21.7,21.67,21.7,173168.0,20.0235,20.042,20.0142,20.042,173168.0
2018-07-20 15:50:00,21.69,21.7,21.65,21.65,283371.0,20.0327,20.042,19.9958,19.9958,283371.0
2018-07-20 15:55:00,21.65,21.87,21.63,21.78,1926954.0,19.9958,20.199,19.9773,20.1158,1926954.0
2018-07-23 09:30:00,21.62,21.63,21.57,21.6,233837.0,19.9681,19.9773,19.9219,19.9496,233837.0
2018-07-23 09:35:00,21.61,21.64,21.59,21.6,135773.0,19.9588,19.9865,19.9404,19.9496,135773.0
2018-07-23 09:40:00,21.6,21.6,21.56,21.57,106212.0,19.9496,19.9496,19.9127,19.9219,106212.0
2018-07-23 09:45:00,21.56,21.56,21.52,21.53,160863.0,19.9127,19.9127,19.8757,19.8849,160863.0
2018-07-23 09:50:00,21.53,21.53,21.49,21.52,64873.0,19.8849,19.8849,19.848,19.8757,64873.0
2018-07-23 09:55:00,21.52,21.55,21.51,21.55,64492.0,19.8757,19.9034,19.8665,19.9034,64492.0
2018-07-23 10:00:00,21.55,21.56,21.53,21.54,51351.0,19.9034,19.9127,19.8849,19.8942,51351.0
2018-07-23 10:05:00,21.55,21.57,21.55,21.55,46682.0,19.9034,19.9219,19.9034,19.9034,46682.0
2018-07-23 10:10:00,21.55,21.56,21.51,21.51,25332.0,19.9034,19.9127,19.8665,19.8665,25332.0
2018-07-23 10:15:00,21.51,21.51,21.48,21.49,56910.0,19.8665,19.8665,19.8388,19.848,56910.0
2018-07-23 10:20:00,21.49,21.51,21.48,21.51,102563.0,19.848,19.8665,19.8388,19.8665,102563.0
2018-07-23 10:25:00,21.51,21.52,21.5,21.51,62041.0,19.8665,19.8757,19.8572,19.8665,62041.0
2018-07-23 10:30:00,21.5,21.51,21.49,21.49,36534.0,19.8572,19.8665,19.848,19.848,36534.0
2018-07-23 10:35:00,21.5,21.5,21.47,21.5,69280.0,19.8572,19.8572,19.8295,19.8572,69280.0
2018-07-23 10:40:00,21.5,21.52,21.5,21.5,26085.0,19.8572,19.8757,19.8572,19.8572,26085.0
2018-07-23 10:45:00,21.49,21.49,21.48,21.49,29469.0,19.848,19.848,19.8388,19.848,29469.0
2018-07-23 10:50:00,21.49,21.5,21.47,21.47,45000.0,19.848,19.8572,19.8295,19.8295,45000.0
2018-07-23 10:55:00,21.48,21.5,21.47,21.49,23519.0,19.8388,19.8572,19.8295,19.848,23519.0
2018-07-23 11:00:00,21.49,21.49,21.47,21.48,66925.0,19.848,19.848,19.8295,19.8388,66925.0
2018-07-23 11:05:00,21.48,21.49,21.46,21.47,64449.0,19.8388,19.848,19.8203,19.8295,64449.0
2018-07-23 11:10:00,21.47,21.48,21.47,21.47,62892.0,19.8295,19.8388,19.8295,19.8295,62892.0
2018-07-23 11:15:00,21.46,21.47,21.45,21.45,34098.0,19.8203,19.8295,19.8111,19.8111,34098.0
2018-07-23 11:20:00,21.45,21.45,21.44,21.44,64992.0,19.8111,19.8111,19.8018,19.8018,64992.0
2018-07-23 11:25:00,21.44,21.44,21.39,21.39,201818.0,19.8018,19.8018,19.7556,19.7556,201818.0
2018-07-23 11:30:00,21.39,21.4,21.39,21.39,33304.0,19.7556,19.7649,19.7556,19.7556,33304.0
2018-07-23 11:35:00,21.4,21.45,21.4,21.45,71952.0,19.7649,19.8111,19.7649,19.8111,71952.0
2018-07-23 11:40:00,21.45,21.48,21.44,21.47,25333.0,19.8111,19.8388,19.8018,19.8295,25333.0
2018-07-23 11:45:00,21.47,21.48,21.47,21.47,37226.0,19.8295,19.8388,19.8295,19.8295,37226.0
2018-07-23 11:50:00,21.48,21.48,21.45,21.45,33687.0,19.8388,19.8388,19.8111,19.8111,33687.0
2018-07-23 11:55:00,21.45,21.47,21.45,21.45,16780.0,19.8111,19.8295,19.8111,19.8111,16780.0
2018-07-23 12:00:00,21.45,21.47,21.44,21.45,9000.0,19.8111,19.8295,19.8018,19.8111,9000.0
2018-07-23 12:05:00,21.45,21.45,21.43,21.43,19900.0,19.8111,19.8111,19.7926,19.7926,19900.0
2018-07-23 12:10:00,21.43,21.43,21.41,21.43,49388.0,19.7926,19.7926,19.7741,19.7926,49388.0
2018-07-23 12:15:00,21.43,21.43,21.42,21.42,24392.0,19.7926,19.7926,19.7833,19.7833,24392.0
2018-07-23 12:20:00,21.42,21.42,21.41,21.41,17200.0,19.7833,19.7833,19.7741,19.7741,17200.0
2018-07-23 12:25:00,21.41,21.41,21.39,21.39,46521.0,19.7741,19.7741,19.7556,19.7556,46521.0
2018-07-23 12:30:00,21.39,21.4,21.38,21.38,22010.0,19.7556,19.7649,19.7464,19.7464,22010.0
2018-07-23 12:35:00,21.38,21.4,21.38,21.4,103969.0,19.7464,19.7649,19.7464,19.7649,103969.0
2018-07-23 12:40:00,21.4,21.41,21.39,21.41,33679.0,19.7649,19.7741,19.7556,19.7741,33679.0
2018-07-23 12:45:00,21.41,21.41,21.4,21.4,40065.0,19.7741,19.7741,19.7649,19.7649,40065.0
2018-07-23 12:50:00,21.41,21.41,21.39,21.39,39058.0,19.7741,19.7741,19.7556,19.7556,39058.0
2018-07-23 12:55:00,21.39,21.39,21.36,21.39,144988.0,19.7556,19.7556,19.7279,19.7556,144988.0
2018-07-23 13:00:00,21.39,21.41,21.39,21.4,53540.0,19.7556,19.7741,19.7556,19.7649,53540.0
2018-07-23 13:05:00,21.41,21.42,21.4,21.41,57069.0,19.7741,19.7833,19.7649,19.7741,57069.0
2018-07-23 13:10:00,21.41,21.42,21.41,21.41,31613.0,19.7741,19.7833,19.7741,19.7741,31613.0
2018-07-23 13:15:00,21.42,21.42,21.41,21.42,39706.0,19.7833,19.7833,19.7741,19.7833,39706.0
2018-07-23 13:20:00,21.42,21.43,21.42,21.42,26657.0,19.7833,19.7926,19.7833,19.7833,26657.0
2018-07-23 13:25:00,21.42,21.42,21.41,21.41,17900.0,19.7833,19.7833,19.7741,19.7741,17900.0
2018-07-23 13:30:00,21.41,21.41,21.41,21.41,46363.0,19.7741,19.7741,19.7741,19.7741,46363.0
2018-07-23 13:35:00,21.42,21.42,21.41,21.41,2488.0,19.7833,19.7833,19.7741,19.7741,2488.0
2018-07-23 13:40:00,21.4,21.4,21.39,21.39,12900.0,19.7649,19.7649,19.7556,19.7556,12900.0
2018-07-23 13:45:00,21.4,21.4,21.38,21.38,34308.0,19.7649,19.7649,19.7464,19.7464,34308.0
2018-07-23 13:50:00,21.38,21.38,21.35,21.37,87824.0,19.7464,19.7464,19.7187,19.7372,87824.0
2018-07-23 13:55:00,21.36,21.37,21.36,21.37,36421.0,19.7279,19.7372,19.7279,19.7372,36421.0
2018-07-23 14:00:00,21.38,21.4,21.37,21.4,66400.0,19.7464,19.7649,19.7372,19.7649,66400.0
2018-07-23 14:05:00,21.4,21.4,21.39,21.4,54811.0,19.7649,19.7649,19.7556,19.7649,54811.0
2018-07-23 14:10:00,21.4,21.4,21.39,21.4,28493.0,19.7649,19.7649,19.7556,19.7649,28493.0
2018-07-23 14:15:00,21.41,21.41,21.4,21.41,34025.0,19.7741,19.7741,19.7649,19.7741,34025.0
2018-07-23 14:20:00,21.41,21.42,21.41,21.42,47127.0,19.7741,19.7833,19.7741,19.7833,47127.0
2018-07-23 14:25:00,21.42,21.42,21.41,21.42,23747.0,19.7833,19.7833,19.7741,19.7833,23747.0
2018-07-23 14:30:00,21.42,21.42,21.4,21.41,66694.0,19.7833,19.7833,19.7649,19.7741,66694.0
2018-07-23 14:35:00,21.41,21.43,21.41,21.41,83614.0,19.7741,19.7926,19.7741,19.7741,83614.0
2018-07-23 14:40:00,21.41,21.41,21.4,21.41,109949.0,19.7741,19.7741,19.7649,19.7741,109949.0
2018-07-23 14:45:00,21.41,21.41,21.4,21.4,27396.0,19.7741,19.7741,19.7649,19.7649,27396.0
2018-07-23 14:50:00,21.4,21.4,21.39,21.39,79635.0,19.7649,19.7649,19.7556,19.7556,79635.0
2018-07-23 14:55:00,21.39,21.4,21.38,21.38,127746.0,19.7556,19.7649,19.7464,19.7464,127746.0
2018-07-23 15:00:00,21.38,21.38,21.36,21.38,54162.0,19.7464,19.7464,19.7279,19.7464,54162.0
2018-07-23 15:05:00,21.37,21.37,21.36,21.36,29300.0,19.7372,19.7372,19.7279,19.7279,29300.0
2018-07-23 15:10:00,21.36,21.36,21.34,21.34,190030.0,19.7279,19.7279,19.7095,19.7095,190030.0
2018-07-23 15:15:00,21.34,21.37,21.34,21.36,215168.0,19.7095,19.7372,19.7095,19.7279,215168.0
2018-07-23 15:20:00,21.36,21.38,21.36,21.36,157420.0,19.7279,19.7464,19.7279,19.7279,157420.0
2018-07-23 15:25:00,21.36,21.37,21.35,21.35,84225.0,19.7279,19.7372,19.7187,19.7187,84225.0
2018-07-23 15:30:00,21.35,21.36,21.35,21.35,143279.0,19.7187,19.7279,19.7187,19.7187,143279.0
2018-07-23 15:35:00,21.35,21.35,21.34,21.35,363624.0,19.7187,19.7187,19.7095,19.7187,363624.0
2018-07-23 15:40:00,21.34,21.34,21.33,21.33,58531.0,19.7095,19.7095,19.7002,19.7002,58531.0
2018-07-23 15:45:00,21.33,21.36,21.33,21.35,178301.0,19.7002,19.7279,19.7002,19.7187,178301.0
2018-07-23 15:50:00,21.35,21.36,21.35,21.35,32271.0,19.7187,19.7279,19.7187,19.7187,32271.0
2018-07-23 15:55:00,21.36,21.38,21.32,21.34,846371.0,19.7279,19.7464,19.691,19.7095,846371.0
2018-07-24 09:30:00,21.45,21.56,21.45,21.53,190118.0,19.8111,19.9127,19.8111,19.8849,190118.0
2018-07-24 09:35:00,21.53,21.55,21.53,21.54,66006.0,19.8849,19.9034,19.8849,19.8942,66006.0
2018-07-24 09:40:00,21.55,21.55,21.52,21.54,27303.0,19.9034,19.9034,19.8757,19.8942,27303.0
2018-07-24 09:45:00,21.55,21.55,21.5,21.5,49671.0,19.9034,19.9034,19.8572,19.8572,49671.0
2018-07-24 09:50:00,21.51,21.56,21.51,21.55,75950.0,19.8665,19.9127,19.8665,19.9034,75950.0
2018-07-24 09:55:00,21.55,21.58,21.55,21.56,40472.0,19.9034,19.9311,19.9034,19.9127,40472.0
2018-07-24 10:00:00,21.56,21.58,21.56,21.58,44954.0,19.9127,19.9311,19.9127,19.9311,44954.0
2018-07-24 10:05:00,21.58,21.61,21.58,21.58,49613.0,19.9311,19.9588,19.9311,19.9311,49613.0
2018-07-24 10:10:00,21.58,21.6,21.58,21.6,31801.0,19.9311,19.9496,19.9311,19.9496,31801.0
2018-07-24 10:15:00,21.6,21.61,21.58,21.58,22844.0,19.9496,19.9588,19.9311,19.9311,22844.0
2018-07-24 10:20:00,21.58,21.58,21.57,21.57,11600.0,19.9311,19.9311,19.9219,19.9219,11600.0
2018-07-24 10:25:00,21.57,21.58,21.57,21.58,30966.0,19.9219,19.9311,19.9219,19.9311,30966.0
2018-07-24 10:30:00,21.58,21.59,21.55,21.59,64863.0,19.9311,19.9404,19.9034,19.9404,64863.0
2018-07-24 10:35:00,21.59,21.59,21.57,21.57,46649.0,19.9404,19.9404,19.9219,19.9219,46649.0
2018-07-24 10:40:00,21.58,21.59,21.58,21.59,13703.0,19.9311,19.9404,19.9311,19.9404,13703.0
2018-07-24 10:45:00,21.59,21.6,21.59,21.6,26829.0,19.9404,19.9496,19.9404,19.9496,26829.0
2018-07-24 10:50:00,21.59,21.63,21.59,21.61,63967.0,19.9404,19.9773,19.9404,19.9588,63967.0
2018-07-24 10:55:00,21.61,21.61,21.58,21.6,32085.0,19.9588,19.9588,19.9311,19.9496,32085.0
2018-07-24 11:00:00,21.61,21.63,21.61,21.61,59457.0,19.9588,19.9773,19.9588,19.9588,59457.0
2018-07-24 11:05:00,21.61,21.61,21.57,21.57,83490.0,19.9588,19.9588,19.9219,19.9219,83490.0
2018-07-24 11:10:00,21.57,21.57,21.57,21.57,14330.0,19.9219,19.9219,19.9219,19.9219,14330.0
2018-07-24 11:15:00,21.57,21.57,21.54,21.54,97783.0,19.9219,19.9219,19.8942,19.8942,97783.0
2018-07-24 11:20:00,21.54,21.54,21.53,21.53,16562.0,19.8942,19.8942,19.8849,19.8849,16562.0
2018-07-24 11:25:00,21.53,21.53,21.52,21.52,5600.0,19.8849,19.8849,19.8757,19.8757,5600.0
2018-07-24 11:30:00,21.53,21.53,21.51,21.53,45000.0,19.8849,19.8849,19.8665,19.8849,45000.0
2018-07-24 11:35:00,21.53,21.53,21.53,21.53,28400.0,19.8849,19.8849,19.8849,19.8849,28400.0
2018-07-24 11:40:00,21.53,21.53,21.52,21.52,12046.0,19.8849,19.8849,19.8757,19.8757,12046.0
2018-07-24 11:45:00,21.52,21.52,21.51,21.52,11700.0,19.8757,19.8757,19.8665,19.8757,11700.0
2018-07-24 11:50:00,21.52,21.52,21.5,21.5,50199.0,19.8757,19.8757,19.8572,19.8572,50199.0
2018-07-24 11:55:00,21.5,21.5,21.5,21.5,100.0,19.8572,19.8572,19.8572,19.8572,100.0
2018-07-24 12:00:00,21.5,21.5,21.49,21.49,15252.0,19.8572,19.8572,19.848,19.848,15252.0
2018-07-24 12:05:00,21.5,21.51,21.5,21.51,31130.0,19.8572,19.8665,19.8572,19.8665,31130.0
2018-07-24 12:10:00,21.51,21.51,21.5,21.5,13881.0,19.8665,19.8665,19.8572,19.8572,13881.0
2018-07-24 12:15:00,21.51,21.51,21.51,21.51,23117.0,19.8665,19.8665,19.8665,19.8665,23117.0
2018-07-24 12:20:00,21.5,21.51,21.5,21.5,2900.0,19.8572,19.8665,19.8572,19.8572,2900.0
2018-07-24 12:25:00,21.5,21.51,21.49,21.5,8518.0,19.8572,19.8665,19.848,19.8572,8518.0
2018-07-24 12:30:00,21.5,21.51,21.49,21.51,17755.0,19.8572,19.8665,19.848,19.8665,17755.0
2018-07-24 12:35:00,21.52,21.54,21.52,21.53,5000.0,19.8757,19.8942,19.8757,19.8849,5000.0
2018-07-24 12:40:00,21.53,21.53,21.51,21.51,12607.0,19.8849,19.8849,19.8665,19.8665,12607.0
2018-07-24 12:45:00,21.5,21.51,21.5,21.5,12217.0,19.8572,19.8665,19.8572,19.8572,12217.0
2018-07-24 12:50:00,21.5,21.5,21.5,21.5,14507.0,19.8572,19.8572,19.8572,19.8572,14507.0
2018-07-24 12:55:00,21.5,21.51,21.5,21.51,13800.0,19.8572,19.8665,19.8572,19.8665,13800.0
2018-07-24 13:00:00,21.51,21.51,21.51,21.51,23996.0,19.8665,19.8665,19.8665,19.8665,23996.0
2018-07-24 13:05:00,21.51,21.51,21.51,21.51,5797.0,19.8665,19.8665,19.8665,19.8665,5797.0
2018-07-24 13:10:00,21.51,21.51,21.5,21.5,34084.0,19.8665,19.8665,19.8572,19.8572,34084.0
2018-07-24 13:15:00,21.5,21.5,21.48,21.49,78939.0,19.8572,19.8572,19.8388,19.848,78939.0
2018-07-24 13:20:00,21.49,21.51,21.49,21.51,31818.0,19.848,19.8665,19.848,19.8665,31818.0
2018-07-24 13:25:00,21.52,21.52,21.52,21.52,26909.0,19.8757,19.8757,19.8757,19.8757,26909.0
2018-07-24 13:30:00,21.52,21.52,21.51,21.51,8633.0,19.8757,19.8757,19.8665,19.8665,8633.0
2018-07-24 13:35:00,21.52,21.52,21.52,21.52,938.0,19.8757,19.8757,19.8757,19.8757,938.0
2018-07-24 13:40:00,21.52,21.55,21.52,21.55,51970.0,19.8757,19.9034,19.8757,19.9034,51970.0
2018-07-24 13:45:00,21.55,21.57,21.55,21.56,28674.0,19.9034,19.9219,19.9034,19.9127,28674.0
2018-07-24 13:50:00,21.55,21.55,21.54,21.55,10613.0,19.9034,19.9034,19.8942,19.9034,10613.0
2018-07-24 13:55:00,21.54,21.54,21.53,21.53,66829.0,19.8942,19.8942,19.8849,19.8849,66829.0
2018-07-24 14:00:00,21.53,21.53,21.51,21.51,39940.0,19.8849,19.8849,19.8665,19.8665,39940.0
2018-07-24 14:05:00,21.51,21.51,21.5,21.5,52700.0,19.8665,19.8665,19.8572,19.8572,52700.0
2018-07-24 14:10:00,21.51,21.51,21.49,21.49,10492.0,19.8665,19.8665,19.848,19.848,10492.0
2018-07-24 14:15:00,21.5,21.51,21.5,21.51,6900.0,19.8572,19.8665,19.8572,19.8665,6900.0
2018-07-24 14:20:00,21.51,21.51,21.5,21.51,9900.0,19.8665,19.8665,19.8572,19.8665,9900.0
2018-07-24 14:25:00,21.51,21.55,21.51,21.55,82520.0,19.8665,19.9034,19.8665,19.9034,82520.0
2018-07-24 14:30:00,21.54,21.54,21.51,21.51,27009.0,19.8942,19.8942,19.8665,19.8665,27009.0
2018-07-24 14:35:00,21.51,21.51,21.51,21.51,17180.0,19.8665,19.8665,19.8665,19.8665,17180.0
2018-07-24 14:40:00,21.51,21.53,21.51,21.53,21734.0,19.8665,19.8849,19.8665,19.8849,21734.0
2018-07-24 14:45:00,21.53,21.53,21.52,21.53,20130.0,19.8849,19.8849,19.8757,19.8849,20130.0
2018-07-24 14:50:00,21.53,21.53,21.52,21.52,36271.0,19.8849,19.8849,19.8757,19.8757,36271.0
2018-07-24 14:55:00,21.53,21.53,21.53,21.53,4800.0,19.8849,19.8849,19.8849,19.8849,4800.0
2018-07-24 15:00:00,21.53,21.53,21.52,21.52,31229.0,19.8849,19.8849,19.8757,19.8757,31229.0
2018-07-24 15:05:00,21.51,21.55,21.51,21.55,64551.0,19.8665,19.9034,19.8665,19.9034,64551.0
2018-07-24 15:10:00,21.54,21.54,21.53,21.53,70916.0,19.8942,19.8942,19.8849,19.8849,70916.0
2018-07-24 15:15:00,21.54,21.58,21.54,21.57,171723.0,19.8942,19.9311,19.8942,19.9219,171723.0
2018-07-24 15:20:00,21.57,21.57,21.56,21.56,21770.0,19.9219,19.9219,19.9127,19.9127,21770.0
2018-07-24 15:25:00,21.56,21.57,21.55,21.55,50270.0,19.9127,19.9219,19.9034,19.9034,50270.0
2018-07-24 15:30:00,21.55,21.56,21.55,21.55,51797.0,19.9034,19.9127,19.9034,19.9034,51797.0
2018-07-24 15:35:00,21.55,21.56,21.55,21.55,55248.0,19.9034,19.9127,19.9034,19.9034,55248.0
2018-07-24 15:40:00,21.56,21.56,21.55,21.56,9000.0,19.9127,19.9127,19.9034,19.9127,9000.0
2018-07-24 15:45:00,21.56,21.56,21.54,21.55,44670.0,19.9127,19.9127,19.8942,19.9034,44670.0
2018-07-24 15:50:00,21.56,21.56,21.55,21.55,111562.0,19.9127,19.9127,19.9034,19.9034,111562.0
2018-07-24 15:55:00,21.55,21.62,21.55,21.62,1076618.0,19.9034,19.9681,19.9034,19.9681,1076618.0
2018-07-25 09:30:00,21.71,21.74,21.67,21.72,202985.0,20.0512,20.0789,20.0142,20.0604,202985.0
2018-07-25 09:35:00,21.72,21.73,21.69,21.69,66420.0,20.0604,20.0697,20.0327,20.0327,66420.0
2018-07-25 09:40:00,21.69,21.69,21.65,21.67,271999.0,20.0327,20.0327,19.9958,20.0142,271999.0
2018-07-25 09:45:00,21.66,21.66,21.59,21.59,68716.0,20.005,20.005,19.9404,19.9404,68716.0
2018-07-25 09:50:00,21.59,21.6,21.57,21.59,54793.0,19.9404,19.9496,19.9219,19.9404,54793.0
2018-07-25 09:55:00,21.6,21.62,21.59,21.62,65732.0,19.9496,19.9681,19.9404,19.9681,65732.0
2018-07-25 10:00:00,21.62,21.62,21.58,21.59,53343.0,19.9681,19.9681,19.9311,19.9404,53343.0
2018-07-25 10:05:00,21.6,21.61,21.58,21.6,31230.0,19.9496,19.9588,19.9311,19.9496,31230.0
2018-07-25 10:10:00,21.61,21.62,21.6,21.61,48799.0,19.9588,19.9681,19.9496,19.9588,48799.0
2018-07-25 10:15:00,21.6,21.6,21.58,21.59,18046.0,19.9496,19.9496,19.9311,19.9404,18046.0
2018-07-25 10:20:00,21.58,21.59,21.57,21.57,21200.0,19.9311,19.9404,19.9219,19.9219,21200.0
2018-07-25 10:25:00,21.56,21.56,21.52,21.54,52053.0,19.9127,19.9127,19.8757,19.8942,52053.0
2018-07-25 10:30:00,21.54,21.57,21.54,21.57,41049.0,19.8942,19.9219,19.8942,19.9219,41049.0
2018-07-25 10:35:00,21.58,21.59,21.58,21.58,16100.0,19.9311,19.9404,19.9311,19.9311,16100.0
2018-07-25 10:40:00,21.57,21.59,21.54,21.55,98479.0,19.9219,19.9404,19.8942,19.9034,98479.0
2018-07-25 10:45:00,21.55,21.57,21.55,21.55,24323.0,19.9034,19.9219,19.9034,19.9034,24323.0
2018-07-25 10:50:00,21.55,21.55,21.51,21.52,48400.0,19.9034,19.9034,19.8665,19.8757,48400.0
2018-07-25 10:55:00,21.5,21.52,21.5,21.52,15180.0,19.8572,19.8757,19.8572,19.8757,15180.0
2018-07-25 11:00:00,21.52,21.52,21.52,21.52,30667.0,19.8757,19.8757,19.8757,19.8757,30667.0
2018-07-25 11:05:00,21.53,21.53,21.51,21.51,3201.0,19.8849,19.8849,19.8665,19.8665,3201.0
2018-07-25 11:10:00,21.51,21.54,21.51,21.52,31788.0,19.8665,19.8942,19.8665,19.8757,31788.0
2018-07-25 11:15:00,21.51,21.52,21.51,21.52,20647.0,19.8665,19.8757,19.8665,19.8757,20647.0
2018-07-25 11:20:00,21.52,21.53,21.52,21.52,14930.0,19.8757,19.8849,19.8757,19.8757,14930.0
2018-07-25 11:25:00,21.53,21.55,21.53,21.55,6890.0,19.8849,19.9034,19.8849,19.9034,6890.0
2018-07-25 11:30:00,21.55,21.55,21.54,21.54,11511.0,19.9034,19.9034,19.8942,19.8942,11511.0
2018-07-25 11:35:00,21.53,21.53,21.53,21.53,7133.0,19.8849,19.8849,19.8849,19.8849,7133.0
2018-07-25 11:40:00,21.53,21.56,21.53,21.56,5203.0,19.8849,19.9127,19.8849,19.9127,5203.0
2018-07-25 11:45:00,21.57,21.57,21.56,21.56,10600.0,19.9219,19.9219,19.9127,19.9127,10600.0
2018-07-25 11:50:00,21.55,21.56,21.55,21.55,35500.0,19.9034,19.9127,19.9034,19.9034,35500.0
2018-07-25 11:55:00,21.55,21.55,21.55,21.55,5600.0,19.9034,19.9034,19.9034,19.9034,5600.0
2018-07-25 12:00:00,21.55,21.55,21.53,21.53,41904.0,19.9034,19.9034,19.8849,19.8849,41904.0
2018-07-25 12:05:00,21.52,21.52,21.51,21.51,5800.0,19.8757,19.8757,19.8665,19.8665,5800.0
2018-07-25 12:10:00,21.5,21.51,21.5,21.51,21644.0,19.8572,19.8665,19.8572,19.8665,21644.0
2018-07-25 12:15:00,21.52,21.52,21.52,21.52,5233.0,19.8757,19.8757,19.8757,19.8757,5233.0
2018-07-25 12:20:00,21.53,21.54,21.53,21.54,11400.0,19.8849,19.8942,19.8849,19.8942,11400.0
2018-07-25 12:25:00,21.54,21.55,21.54,21.55,11345.0,19.8942,19.9034,19.8942,19.9034,11345.0
2018-07-25 12:30:00,21.55,21.57,21.55,21.57,34739.0,19.9034,19.9219,19.9034,19.9219,34739.0
2018-07-25 12:35:00,21.57,21.59,21.57,21.59,37844.0,19.9219,19.9404,19.9219,19.9404,37844.0
2018-07-25 12:40:00,21.59,21.6,21.59,21.6,20574.0,19.9404,19.9496,19.9404,19.9496,20574.0
2018-07-25 12:45:00,21.59,21.6,21.59,21.6,64023.0,19.9404,19.9496,19.9404,19.9496,64023.0
2018-07-25 12:50:00,21.6,21.6,21.58,21.58,49792.0,19.9496,19.9496,19.9311,19.9311,49792.0
2018-07-25 12:55:00,21.58,21.59,21.58,21.59,32852.0,19.9311,19.9404,19.9311,19.9404,32852.0
2018-07-25 13:00:00,21.59,21.62,21.59,21.62,14807.0,19.9404,19.9681,19.9404,19.9681,14807.0
2018-07-25 13:05:00,21.62,21.63,21.62,21.62,77740.0,19.9681,19.9773,19.9681,19.9681,77740.0
2018-07-25 13:10:00,21.62,21.62,21.62,21.62,58386.0,19.9681,19.9681,19.9681,19.9681,58386.0
2018-07-25 13:15:00,21.62,21.62,21.62,21.62,20829.0,19.9681,19.9681,19.9681,19.9681,20829.0
2018-07-25 13:20:00,21.62,21.63,21.62,21.62,7500.0,19.9681,19.9773,19.9681,19.9681,7500.0
2018-07-25 13:25:00,21.62,21.63,21.62,21.63,30182.0,19.9681,19.9773,19.9681,19.9773,30182.0
2018-07-25 13:30:00,21.64,21.65,21.64,21.65,20145.0,19.9865,19.9958,19.9865,19.9958,20145.0
2018-07-25 13:35:00,21.65,21.65,21.64,21.64,34850.0,19.9958,19.9958,19.9865,19.9865,34850.0
2018-07-25 13:40:00,21.64,21.67,21.64,21.67,20312.0,19.9865,20.0142,19.9865,20.0142,20312.0
2018-07-25 13:45:00,21.67,21.67,21.64,21.66,25120.0,20.0142,20.0142,19.9865,20.005,25120.0
2018-07-25 13:50:00,21.66,21.66,21.66,21.66,20328.0,20.005,20.005,20.005,20.005,20328.0
2018-07-25 13:55:00,21.66,21.66,21.65,21.66,18572.0,20.005,20.005,19.9958,20.005,18572.0
2018-07-25 14:00:00,21.67,21.68,21.67,21.67,39106.0,20.0142,20.0235,20.0142,20.0142,39106.0
2018-07-25 14:05:00,21.68,21.68,21.68,21.68,6927.0,20.0235,20.0235,20.0235,20.0235,6927.0
2018-07-25 14:10:00,21.67,21.67,21.64,21.64,72658.0,20.0142,20.0142,19.9865,19.9865,72658.0
2018-07-25 14:15:00,21.64,21.64,21.64,21.64,25350.0,19.9865,19.9865,19.9865,19.9865,25350.0
2018-07-25 14:20:00,21.65,21.67,21.65,21.67,9955.0,19.9958,20.0142,19.9958,20.0142,9955.0
2018-07-25 14:25:00,21.66,21.66,21.64,21.64,11618.0,20.005,20.005,19.9865,19.9865,11618.0
2018-07-25 14:30:00,21.64,21.65,21.64,21.64,4006.0,19.9865,19.9958,19.9865,19.9865,4006.0
2018-07-25 14:35:00,21.65,21.66,21.65,21.65,16410.0,19.9958,20.005,19.9958,19.9958,16410.0
2018-07-25 14:40:00,21.65,21.65,21.64,21.64,12462.0,19.9958,19.9958,19.9865,19.9865,12462.0
2018-07-25 14:45:00,21.64,21.64,21.63,21.63,23919.0,19.9865,19.9865,19.9773,19.9773,23919.0
2018-07-25 14:50:00,21.64,21.64,21.63,21.63,19900.0,19.9865,19.9865,19.9773,19.9773,19900.0
2018-07-25 14:55:00,21.63,21.63,21.63,21.63,4700.0,19.9773,19.9773,19.9773,19.9773,4700.0
2018-07-25 15:00:00,21.64,21.64,21.63,21.63,32168.0,19.9865,19.9865,19.9773,19.9773,32168.0
2018-07-25 15:05:00,21.64,21.64,21.64,21.64,13204.0,19.9865,19.9865,19.9865,19.9865,13204.0
2018-07-25 15:10:00,21.64,21.65,21.64,21.65,17920.0,19.9865,19.9958,19.9865,19.9958,17920.0
2018-07-25 15:15:00,21.64,21.64,21.63,21.64,11658.0,19.9865,19.9865,19.9773,19.9865,11658.0
2018-07-25 15:20:00,21.64,21.65,21.64,21.65,8447.0,19.9865,19.9958,19.9865,19.9958,8447.0
2018-07-25 15:25:00,21.65,21.65,21.65,21.65,23613.0,19.9958,19.9958,19.9958,19.9958,23613.0
2018-07-25 15:30:00,21.66,21.67,21.65,21.65,100842.0,20.005,20.0142,19.9958,19.9958,100842.0
2018-07-25 15:35:00,21.66,21.67,21.66,21.66,124521.0,20.005,20.0142,20.005,20.005,124521.0
2018-07-25 15:40:00,21.66,21.67,21.65,21.65,49910.0,20.005,20.0142,19.9958,19.9958,49910.0
2018-07-25 15:45:00,21.66,21.67,21.65,21.65,89297.0,20.005,20.0142,19.9958,19.9958,89297.0
2018-07-25 15:50:00,21.65,21.7,21.65,21.7,117255.0,19.9958,20.042,19.9958,20.042,117255.0
2018-07-25 15:55:00,21.69,21.78,21.67,21.76,1184836.0,20.0327,20.1158,20.0142,20.0974,1184836.0
2018-07-26 09:30:00,21.57,21.58,21.49,21.51,299857.0,19.9219,19.9311,19.848,19.8665,299857.0
2018-07-26 09:35:00,21.52,21.56,21.51,21.55,337220.0,19.8757,19.9127,19.8665,19.9034,337220.0
2018-07-26 09:40:00,21.55,21.57,21.52,21.55,278739.0,19.9034,19.9219,19.8757,19.9034,278739.0
2018-07-26 09:45:00,21.55,21.55,21.51,21.52,138703.0,19.9034,19.9034,19.8665,19.8757,138703.0
2018-07-26 09:50:00,21.52,21.57,21.52,21.53,97895.0,19.8757,19.9219,19.8757,19.8849,97895.0
2018-07-26 09:55:00,21.52,21.54,21.5,21.53,76700.0,19.8757,19.8942,19.8572,19.8849,76700.0
2018-07-26 10:00:00,21.53,21.53,21.51,21.52,80840.0,19.8849,19.8849,19.8665,19.8757,80840.0
2018-07-26 10:05:00,21.52,21.54,21.5,21.51,93506.0,19.8757,19.8942,19.8572,19.8665,93506.0
2018-07-26 10:10:00,21.51,21.55,21.5,21.54,67472.0,19.8665,19.9034,19.8572,19.8942,67472.0
2018-07-26 10:15:00,21.53,21.55,21.52,21.55,24496.0,19.8849,19.9034,19.8757,19.9034,24496.0
2018-07-26 10:20:00,21.55,21.56,21.49,21.5,110061.0,19.9034,19.9127,19.848,19.8572,110061.0
2018-07-26 10:25:00,21.5,21.5,21.48,21.49,25763.0,19.8572,19.8572,19.8388,19.848,25763.0
2018-07-26 10:30:00,21.49,21.5,21.49,21.49,39342.0,19.848,19.8572,19.848,19.848,39342.0
2018-07-26 10:35:00,21.49,21.54,21.49,21.53,40174.0,19.848,19.8942,19.848,19.8849,40174.0
2018-07-26 10:40:00,21.54,21.58,21.54,21.58,24500.0,19.8942,19.9311,19.8942,19.9311,24500.0
2018-07-26 10:45:00,21.57,21.58,21.56,21.58,22479.0,19.9219,19.9311,19.9127,19.9311,22479.0
2018-07-26 10:50:00,21.58,21.6,21.58,21.6,63719.0,19.9311,19.9496,19.9311,19.9496,63719.0
2018-07-26 10:55:00,21.6,21.6,21.59,21.6,28083.0,19.9496,19.9496,19.9404,19.9496,28083.0
2018-07-26 11:00:00,21.6,21.64,21.6,21.63,86697.0,19.9496,19.9865,19.9496,19.9773,86697.0
2018-07-26 11:05:00,21.63,21.64,21.61,21.63,50619.0,19.9773,19.9865,19.9588,19.9773,50619.0
2018-07-26 11:10:00,21.63,21.66,21.63,21.64,42574.0,19.9773,20.005,19.9773,19.9865,42574.0
2018-07-26 11:15:00,21.63,21.63,21.62,21.62,12828.0,19.9773,19.9773,19.9681,19.9681,12828.0
2018-07-26 11:20:00,21.62,21.63,21.62,21.63,10200.0,19.9681,19.9773,19.9681,19.9773,10200.0
2018-07-26 11:25:00,21.62,21.63,21.62,21.63,32165.0,19.9681,19.9773,19.9681,19.9773,32165.0
2018-07-26 11:30:00,21.63,21.64,21.62,21.62,15734.0,19.9773,19.9865,19.9681,19.9681,15734.0
2018-07-26 11:35:00,21.61,21.61,21.6,21.6,36026.0,19.9588,19.9588,19.9496,19.9496,36026.0
2018-07-26 11:40:00,21.59,21.61,21.59,21.6,17954.0,19.9404,19.9588,19.9404,19.9496,17954.0
2018-07-26 11:45:00,21.59,21.59,21.58,21.58,9550.0,19.9404,19.9404,19.9311,19.9311,9550.0
2018-07-26 11:50:00,21.57,21.58,21.56,21.58,7100.0,19.9219,19.9311,19.9127,19.9311,7100.0
2018-07-26 11:55:00,21.58,21.58,21.57,21.57,26541.0,19.9311,19.9311,19.9219,19.9219,26541.0
2018-07-26 12:00:00,21.56,21.57,21.56,21.57,33237.0,19.9127,19.9219,19.9127,19.9219,33237.0
2018-07-26 12:05:00,21.57,21.57,21.56,21.57,15373.0,19.9219,19.9219,19.9127,19.9219,15373.0
2018-07-26 12:10:00,21.57,21.58,21.57,21.57,5600.0,19.9219,19.9311,19.9219,19.9219,5600.0
2018-07-26 12:15:00,21.57,21.57,21.55,21.56,39746.0,19.9219,19.9219,19.9034,19.9127,39746.0
2018-07-26 12:20:00,21.55,21.56,21.55,21.56,47901.0,19.9034,19.9127,19.9034,19.9127,47901.0
2018-07-26 12:25:00,21.56,21.56,21.56,21.56,15593.0,19.9127,19.9127,19.9127,19.9127,15593.0
2018-07-26 12:30:00,21.56,21.56,21.54,21.54,38692.0,19.9127,19.9127,19.8942,19.8942,38692.0
2018-07-26 12:35:00,21.54,21.54,21.53,21.53,30725.0,19.8942,19.8942,19.8849,19.8849,30725.0
2018-07-26 12:40:00,21.53,21.56,21.53,21.55,77240.0,19.8849,19.9127,19.8849,19.9034,77240.0
2018-07-26 12:45:00,21.55,21.57,21.55,21.55,39850.0,19.9034,19.9219,19.9034,19.9034,39850.0
2018-07-26 12:50:00,21.55,21.55,21.55,21.55,13900.0,19.9034,19.9034,19.9034,19.9034,13900.0
2018-07-26 12:55:00,21.55,21.55,21.55,21.55,25114.0,19.9034,19.9034,19.9034,19.9034,25114.0
2018-07-26 13:00:00,21.55,21.56,21.55,21.56,42001.0,19.9034,19.9127,19.9034,19.9127,42001.0
2018-07-26 13:05:00,21.56,21.57,21.55,21.56,23681.0,19.9127,19.9219,19.9034,19.9127,23681.0
2018-07-26 13:10:00,21.55,21.56,21.55,21.55,37726.0,19.9034,19.9127,19.9034,19.9034,37726.0
2018-07-26 13:15:00,21.54,21.54,21.53,21.54,34329.0,19.8942,19.8942,19.8849,19.8942,34329.0
2018-07-26 13:20:00,21.54,21.55,21.53,21.54,24056.0,19.8942,19.9034,19.8849,19.8942,24056.0
2018-07-26 13:25:00,21.54,21.55,21.54,21.54,17218.0,19.8942,19.9034,19.8942,19.8942,17218.0
2018-07-26 13:30:00,21.53,21.54,21.52,21.53,34769.0,19.8849,19.8942,19.8757,19.8849,34769.0
2018-07-26 13:35:00,21.53,21.53,21.51,21.52,12141.0,19.8849,19.8849,19.8665,19.8757,12141.0
2018-07-26 13:40:00,21.52,21.52,21.5,21.5,16999.0,19.8757,19.8757,19.8572,19.8572,16999.0
2018-07-26 13:45:00,21.5,21.53,21.5,21.53,73249.0,19.8572,19.8849,19.8572,19.8849,73249.0
2018-07-26 13:50:00,21.52,21.52,21.51,21.51,36043.0,19.8757,19.8757,19.8665,19.8665,36043.0
2018-07-26 13:55:00,21.51,21.52,21.5,21.5,26766.0,19.8665,19.8757,19.8572,19.8572,26766.0
2018-07-26 14:00:00,21.5,21.5,21.5,21.5,32367.0,19.8572,19.8572,19.8572,19.8572,32367.0
2018-07-26 14:05:00,21.49,21.49,21.46,21.47,97498.0,19.848,19.848,19.8203,19.8295,97498.0
2018-07-26 14:10:00,21.46,21.47,21.44,21.44,120734.0,19.8203,19.8295,19.8018,19.8018,120734.0
2018-07-26 14:15:00,21.44,21.45,21.43,21.43,77847.0,19.8018,19.8111,19.7926,19.7926,77847.0
2018-07-26 14:20:00,21.44,21.45,21.43,21.45,216169.0,19.8018,19.8111,19.7926,19.8111,216169.0
2018-07-26 14:25:00,21.45,21.45,21.43,21.43,73745.0,19.8111,19.8111,19.7926,19.7926,73745.0
2018-07-26 14:30:00,21.43,21.45,21.42,21.45,85584.0,19.7926,19.8111,19.7833,19.8111,85584.0
2018-07-26 14:35:00,21.45,21.45,21.44,21.44,95587.0,19.8111,19.8111,19.8018,19.8018,95587.0
2018-07-26 14:40:00,21.44,21.45,21.44,21.45,66379.0,19.8018,19.8111,19.8018,19.8111,66379.0
2018-07-26 14:45:00,21.44,21.44,21.42,21.43,58781.0,19.8018,19.8018,19.7833,19.7926,58781.0
2018-07-26 14:50:00,21.42,21.44,21.41,21.44,58981.0,19.7833,19.8018,19.7741,19.8018,58981.0
2018-07-26 14:55:00,21.44,21.47,21.43,21.47,70652.0,19.8018,19.8295,19.7926,19.8295,70652.0
2018-07-26 15:00:00,21.47,21.47,21.43,21.44,63777.0,19.8295,19.8295,19.7926,19.8018,63777.0
2018-07-26 15:05:00,21.44,21.44,21.42,21.43,45370.0,19.8018,19.8018,19.7833,19.7926,45370.0
2018-07-26 15:10:00,21.43,21.45,21.43,21.43,76826.0,19.7926,19.8111,19.7926,19.7926,76826.0
2018-07-26 15:15:00,21.43,21.44,21.41,21.41,70575.0,19.7926,19.8018,19.7741,19.7741,70575.0
2018-07-26 15:20:00,21.41,21.43,21.4,21.42,123037.0,19.7741,19.7926,19.7649,19.7833,123037.0
2018-07-26 15:25:00,21.42,21.42,21.4,21.41,102570.0,19.7833,19.7833,19.7649,19.7741,102570.0
2018-07-26 15:30:00,21.41,21.41,21.39,21.4,95896.0,19.7741,19.7741,19.7556,19.7649,95896.0
2018-07-26 15:35:00,21.4,21.42,21.4,21.41,53836.0,19.7649,19.7833,19.7649,19.7741,53836.0
2018-07-26 15:40:00,21.4,21.4,21.37,21.39,218121.0,19.7649,19.7649,19.7372,19.7556,218121.0
2018-07-26 15:45:00,21.39,21.4,21.36,21.37,335124.0,19.7556,19.7649,19.7279,19.7372,335124.0
2018-07-26 15:50:00,21.36,21.38,21.36,21.36,150718.0,19.7279,19.7464,19.7279,19.7279,150718.0
2018-07-26 15:55:00,21.37,21.41,21.36,21.38,693452.0,19.7372,19.7741,19.7279,19.7464,693452.0
2018-07-27 09:30:00,21.37,21.4,21.36,21.37,139780.0,19.7372,19.7649,19.7279,19.7372,139780.0
2018-07-27 09:35:00,21.36,21.36,21.3,21.3,156078.0,19.7279,19.7279,19.6725,19.6725,156078.0
2018-07-27 09:40:00,21.3,21.33,21.26,21.26,173096.0,19.6725,19.7002,19.6356,19.6356,173096.0
2018-07-27 09:45:00,21.26,21.34,21.25,21.34,81779.0,19.6356,19.7095,19.6263,19.7095,81779.0
2018-07-27 09:50:00,21.33,21.43,21.33,21.41,69175.0,19.7002,19.7926,19.7002,19.7741,69175.0
2018-07-27 09:55:00,21.42,21.42,21.4,21.41,68325.0,19.7833,19.7833,19.7649,19.7741,68325.0
2018-07-27 10:00:00,21.41,21.43,21.4,21.42,83509.0,19.7741,19.7926,19.7649,19.7833,83509.0
2018-07-27 10:05:00,21.42,21.43,21.42,21.42,42145.0,19.7833,19.7926,19.7833,19.7833,42145.0
2018-07-27 10:10:00,21.41,21.42,21.4,21.41,50862.0,19.7741,19.7833,19.7649,19.7741,50862.0
2018-07-27 10:15:00,21.4,21.4,21.39,21.39,36991.0,19.7649,19.7649,19.7556,19.7556,36991.0
2018-07-27 10:20:00,21.4,21.4,21.39,21.4,32274.0,19.7649,19.7649,19.7556,19.7649,32274.0
2018-07-27 10:25:00,21.4,21.4,21.38,21.38,3097.0,19.7649,19.7649,19.7464,19.7464,3097.0
2018-07-27 10:30:00,21.37,21.37,21.34,21.35,25391.0,19.7372,19.7372,19.7095,19.7187,25391.0
2018-07-27 10:35:00,21.36,21.38,21.36,21.36,48431.0,19.7279,19.7464,19.7279,19.7279,48431.0
2018-07-27 10:40:00,21.36,21.38,21.36,21.38,52466.0,19.7279,19.7464,19.7279,19.7464,52466.0
2018-07-27 10:45:00,21.38,21.38,21.35,21.35,53715.0,19.7464,19.7464,19.7187,19.7187,53715.0
2018-07-27 10:50:00,21.35,21.38,21.35,21.38,29308.0,19.7187,19.7464,19.7187,19.7464,29308.0
2018-07-27 10:55:00,21.37,21.38,21.36,21.37,19244.0,19.7372,19.7464,19.7279,19.7372,19244.0
2018-07-27 11:00:00,21.37,21.37,21.36,21.36,2995.0,19.7372,19.7372,19.7279,19.7279,2995.0
2018-07-27 11:05:00,21.36,21.36,21.35,21.35,12028.0,19.7279,19.7279,19.7187,19.7187,12028.0
2018-07-27 11:10:00,21.34,21.36,21.34,21.34,21393.0,19.7095,19.7279,19.7095,19.7095,21393.0
2018-07-27 11:15:00,21.34,21.35,21.34,21.35,7328.0,19.7095,19.7187,19.7095,19.7187,7328.0
2018-07-27 11:20:00,21.35,21.35,21.34,21.34,4700.0,19.7187,19.7187,19.7095,19.7095,4700.0
2018-07-27 11:25:00,21.35,21.35,21.35,21.35,50100.0,19.7187,19.7187,19.7187,19.7187,50100.0
2018-07-27 11:30:00,21.34,21.34,21.33,21.34,2450.0,19.7095,19.7095,19.7002,19.7095,2450.0
2018-07-27 11:35:00,21.34,21.39,21.34,21.39,11968.0,19.7095,19.7556,19.7095,19.7556,11968.0
2018-07-27 11:40:00,21.39,21.4,21.38,21.4,22639.0,19.7556,19.7649,19.7464,19.7649,22639.0
2018-07-27 11:45:00,21.4,21.4,21.39,21.39,4984.0,19.7649,19.7649,19.7556,19.7556,4984.0
2018-07-27 11:50:00,21.4,21.45,21.4,21.44,87011.0,19.7649,19.8111,19.7649,19.8018,87011.0
2018-07-27 11:55:00,21.44,21.48,21.43,21.48,114287.0,19.8018,19.8388,19.7926,19.8388,114287.0
2018-07-27 12:00:00,21.48,21.48,21.44,21.45,66950.0,19.8388,19.8388,19.8018,19.8111,66950.0
2018-07-27 12:05:00,21.44,21.44,21.43,21.43,32969.0,19.8018,19.8018,19.7926,19.7926,32969.0
2018-07-27 12:10:00,21.43,21.43,21.42,21.42,13388.0,19.7926,19.7926,19.7833,19.7833,13388.0
2018-07-27 12:15:00,21.42,21.42,21.42,21.42,5900.0,19.7833,19.7833,19.7833,19.7833,5900.0
2018-07-27 12:20:00,21.42,21.42,21.41,21.42,16961.0,19.7833,19.7833,19.7741,19.7833,16961.0
2018-07-27 12:25:00,21.41,21.41,21.39,21.4,14245.0,19.7741,19.7741,19.7556,19.7649,14245.0
2018-07-27 12:30:00,21.4,21.4,21.38,21.38,30408.0,19.7649,19.7649,19.7464,19.7464,30408.0
2018-07-27 12:35:00,21.38,21.38,21.36,21.37,40492.0,19.7464,19.7464,19.7279,19.7372,40492.0
2018-07-27 12:40:00,21.37,21.38,21.37,21.38,26708.0,19.7372,19.7464,19.7372,19.7464,26708.0
2018-07-27 12:45:00,21.38,21.38,21.37,21.37,27251.0,19.7464,19.7464,19.7372,19.7372,27251.0
2018-07-27 12:50:00,21.37,21.38,21.36,21.36,34158.0,19.7372,19.7464,19.7279,19.7279,34158.0
2018-07-27 12:55:00,21.36,21.36,21.34,21.34,12977.0,19.7279,19.7279,19.7095,19.7095,12977.0
2018-07-27 13:00:00,21.33,21.34,21.32,21.33,28504.0,19.7002,19.7095,19.691,19.7002,28504.0
2018-07-27 13:05:00,21.34,21.34,21.34,21.34,20029.0,19.7095,19.7095,19.7095,19.7095,20029.0
2018-07-27 13:10:00,21.34,21.34,21.34,21.34,12068.0,19.7095,19.7095,19.7095,19.7095,12068.0
2018-07-27 13:15:00,21.34,21.34,21.32,21.32,23150.0,19.7095,19.7095,19.691,19.691,23150.0
2018-07-27 13:20:00,21.32,21.32,21.3,21.31,46674.0,19.691,19.691,19.6725,19.6818,46674.0
2018-07-27 13:25:00,21.31,21.31,21.3,21.3,23205.0,19.6818,19.6818,19.6725,19.6725,23205.0
2018-07-27 13:30:00,21.31,21.31,21.28,21.3,29261.0,19.6818,19.6818,19.654,19.6725,29261.0
2018-07-27 13:35:00,21.3,21.3,21.29,21.3,24201.0,19.6725,19.6725,19.6633,19.6725,24201.0
2018-07-27 13:40:00,21.3,21.3,21.29,21.29,11100.0,19.6725,19.6725,19.6633,19.6633,11100.0
2018-07-27 13:45:00,21.29,21.3,21.28,21.29,12851.0,19.6633,19.6725,19.654,19.6633,12851.0
2018-07-27 13:50:00,21.29,21.3,21.29,21.3,23416.0,19.6633,19.6725,19.6633,19.6725,23416.0
2018-07-27 13:55:00,21.3,21.31,21.3,21.31,43353.0,19.6725,19.6818,19.6725,19.6818,43353.0
2018-07-27 14:00:00,21.31,21.31,21.29,21.3,14300.0,19.6818,19.6818,19.6633,19.6725,14300.0
2018-07-27 14:05:00,21.29,21.29,21.29,21.29,19511.0,19.6633,19.6633,19.6633,19.6633,19511.0
2018-07-27 14:10:00,21.28,21.3,21.28,21.29,19737.0,19.654,19.6725,19.654,19.6633,19737.0
2018-07-27 14:15:00,21.28,21.28,21.28,21.28,22706.0,19.654,19.654,19.654,19.654,22706.0
2018-07-27 14:20:00,21.28,21.29,21.27,21.28,2600.0,19.654,19.6633,19.6448,19.654,2600.0
2018-07-27 14:25:00,21.27,21.27,21.27,21.27,9466.0,19.6448,19.6448,19.6448,19.6448,9466.0
2018-07-27 14:30:00,21.26,21.28,21.26,21.28,15054.0,19.6356,19.654,19.6356,19.654,15054.0
2018-07-27 14:35:00,21.28,21.3,21.27,21.28,28818.0,19.654,19.6725,19.6448,19.654,28818.0
2018-07-27 14:40:00,21.28,21.29,21.28,21.29,16224.0,19.654,19.6633,19.654,19.6633,16224.0
2018-07-27 14:45:00,21.28,21.28,21.27,21.27,34166.0,19.654,19.654,19.6448,19.6448,34166.0
2018-07-27 14:50:00,21.26,21.27,21.26,21.27,7167.0,19.6356,19.6448,19.6356,19.6448,7167.0
2018-07-27 14:55:00,21.27,21.28,21.26,21.27,12200.0,19.6448,19.654,19.6356,19.6448,12200.0
2018-07-27 15:00:00,21.27,21.3,21.27,21.3,4778.0,19.6448,19.6725,19.6448,19.6725,4778.0
2018-07-27 15:05:00,21.29,21.3,21.29,21.3,3083.0,19.6633,19.6725,19.6633,19.6725,3083.0
2018-07-27 15:10:00,21.3,21.3,21.29,21.29,9200.0,19.6725,19.6725,19.6633,19.6633,9200.0
2018-07-27 15:15:00,21.29,21.3,21.28,21.28,17500.0,19.6633,19.6725,19.654,19.654,17500.0
2018-07-27 15:20:00,21.29,21.29,21.29,21.29,1160.0,19.6633,19.6633,19.6633,19.6633,1160.0
2018-07-27 15:25:00,21.29,21.29,21.29,21.29,16491.0,19.6633,19.6633,19.6633,19.6633,16491.0
2018-07-27 15:30:00,21.28,21.29,21.28,21.29,7750.0,19.654,19.6633,19.654,19.6633,7750.0
2018-07-27 15:35:00,21.29,21.31,21.28,21.31,39264.0,19.6633,19.6818,19.654,19.6818,39264.0
2018-07-27 15:40:00,21.31,21.31,21.3,21.3,4900.0,19.6818,19.6818,19.6725,19.6725,4900.0
2018-07-27 15:45:00,21.3,21.3,21.28,21.29,17535.0,19.6725,19.6725,19.654,19.6633,17535.0
2018-07-27 15:50:00,21.28,21.31,21.28,21.3,84742.0,19.654,19.6818,19.654,19.6725,84742.0
2018-07-27 15:55:00,21.3,21.33,21.3,21.33,213143.0,19.6725,19.7002,19.6725,19.7002,213143.0
2018-07-30 09:30:00,21.3,21.3,21.26,21.26,120175.0,19.6725,19.6725,19.6356,19.6356,120175.0
2018-07-30 09:35:00,21.27,21.29,21.27,21.29,81840.0,19.6448,19.6633,19.6448,19.6633,81840.0
2018-07-30 09:40:00,21.29,21.32,21.29,21.31,79190.0,19.6633,19.691,19.6633,19.6818,79190.0
2018-07-30 09:45:00,21.32,21.33,21.31,21.31,63157.0,19.691,19.7002,19.6818,19.6818,63157.0
2018-07-30 09:50:00,21.32,21.33,21.31,21.32,35718.0,19.691,19.7002,19.6818,19.691,35718.0
2018-07-30 09:55:00,21.33,21.33,21.28,21.3,49198.0,19.7002,19.7002,19.654,19.6725,49198.0
2018-07-30 10:00:00,21.3,21.3,21.28,21.29,33303.0,19.6725,19.6725,19.654,19.6633,33303.0
2018-07-30 10:05:00,21.29,21.29,21.28,21.29,14655.0,19.6633,19.6633,19.654,19.6633,14655.0
2018-07-30 10:10:00,21.29,21.31,21.28,21.31,41893.0,19.6633,19.6818,19.654,19.6818,41893.0
2018-07-30 10:15:00,21.31,21.33,21.31,21.33,53872.0,19.6818,19.7002,19.6818,19.7002,53872.0
2018-07-30 10:20:00,21.34,21.35,21.34,21.35,28061.0,19.7095,19.7187,19.7095,19.7187,28061.0
2018-07-30 10:25:00,21.35,21.35,21.35,21.35,9003.0,19.7187,19.7187,19.7187,19.7187,9003.0
2018-07-30 10:30:00,21.36,21.36,21.34,21.34,15600.0,19.7279,19.7279,19.7095,19.7095,15600.0
2018-07-30 10:35:00,21.33,21.33,21.32,21.33,39975.0,19.7002,19.7002,19.691,19.7002,39975.0
2018-07-30 10:40:00,21.32,21.33,21.32,21.33,4384.0,19.691,19.7002,19.691,19.7002,4384.0
2018-07-30 10:45:00,21.33,21.37,21.33,21.37,66071.0,19.7002,19.7372,19.7002,19.7372,66071.0
2018-07-30 10:50:00,21.37,21.37,21.36,21.36,58566.0,19.7372,19.7372,19.7279,19.7279,58566.0
2018-07-30 10:55:00,21.37,21.38,21.35,21.35,21634.0,19.7372,19.7464,19.7187,19.7187,21634.0
2018-07-30 11:00:00,21.34,21.34,21.31,21.31,21663.0,19.7095,19.7095,19.6818,19.6818,21663.0
2018-07-30 11:05:00,21.32,21.33,21.32,21.33,42765.0,19.691,19.7002,19.691,19.7002,42765.0
2018-07-30 11:10:00,21.32,21.33,21.32,21.33,9400.0,19.691,19.7002,19.691,19.7002,9400.0
2018-07-30 11:15:00,21.33,21.33,21.32,21.32,40658.0,19.7002,19.7002,19.691,19.691,40658.0
2018-07-30 11:20:00,21.32,21.32,21.3,21.3,11700.0,19.691,19.691,19.6725,19.6725,11700.0
2018-07-30 11:25:00,21.31,21.32,21.31,21.32,45676.0,19.6818,19.691,19.6818,19.691,45676.0
2018-07-30 11:30:00,21.31,21.32,21.31,21.31,23873.0,19.6818,19.691,19.6818,19.6818,23873.0
2018-07-30 11:35:00,21.31,21.31,21.29,21.3,16519.0,19.6818,19.6818,19.6633,19.6725,16519.0
2018-07-30 11:40:00,21.3,21.3,21.3,21.3,10172.0,19.6725,19.6725,19.6725,19.6725,10172.0
2018-07-30 11:45:00,21.3,21.3,21.28,21.3,39578.0,19.6725,19.6725,19.654,19.6725,39578.0
2018-07-30 11:50:00,21.3,21.3,21.29,21.29,42723.0,19.6725,19.6725,19.6633,19.6633,42723.0
2018-07-30 11:55:00,21.29,21.29,21.27,21.28,55800.0,19.6633,19.6633,19.6448,19.654,55800.0
2018-07-30 12:00:00,21.27,21.27,21.25,21.26,38818.0,19.6448,19.6448,19.6263,19.6356,38818.0
2018-07-30 12:05:00,21.25,21.25,21.24,21.25,89300.0,19.6263,19.6263,19.6171,19.6263,89300.0
2018-07-30 12:10:00,21.25,21.26,21.25,21.25,56442.0,19.6263,19.6356,19.6263,19.6263,56442.0
2018-07-30 12:15:00,21.24,21.25,21.24,21.24,17000.0,19.6171,19.6263,19.6171,19.6171,17000.0
2018-07-30 12:20:00,21.24,21.25,21.24,21.25,78021.0,19.6171,19.6263,19.6171,19.6263,78021.0
2018-07-30 12:25:00,21.26,21.27,21.26,21.26,72617.0,19.6356,19.6448,19.6356,19.6356,72617.0
2018-07-30 12:30:00,21.26,21.26,21.24,21.24,49135.0,19.6356,19.6356,19.6171,19.6171,49135.0
2018-07-30 12:35:00,21.24,21.25,21.24,21.25,44469.0,19.6171,19.6263,19.6171,19.6263,44469.0
2018-07-30 12:40:00,21.25,21.28,21.25,21.27,30496.0,19.6263,19.654,19.6263,19.6448,30496.0
2018-07-30 12:45:00,21.27,21.27,21.26,21.27,46256.0,19.6448,19.6448,19.6356,19.6448,46256.0
2018-07-30 12:50:00,21.27,21.27,21.27,21.27,23018.0,19.6448,19.6448,19.6448,19.6448,23018.0
2018-07-30 12:55:00,21.28,21.3,21.28,21.3,22700.0,19.654,19.6725,19.654,19.6725,22700.0
2018-07-30 13:00:00,21.29,21.29,21.28,21.28,5779.0,19.6633,19.6633,19.654,19.654,5779.0
2018-07-30 13:05:00,21.28,21.28,21.26,21.27,36544.0,19.654,19.654,19.6356,19.6448,36544.0
2018-07-30 13:10:00,21.27,21.27,21.25,21.26,99437.0,19.6448,19.6448,19.6263,19.6356,99437.0
2018-07-30 13:15:00,21.25,21.25,21.25,21.25,126576.0,19.6263,19.6263,19.6263,19.6263,126576.0
2018-07-30 13:20:00,21.25,21.25,21.25,21.25,0.0,19.6263,19.6263,19.6263,19.6263,0.0
2018-07-30 13:25:00,21.24,21.24,21.23,21.23,17049.0,19.6171,19.6171,19.6079,19.6079,17049.0
2018-07-30 13:30:00,21.23,21.25,21.23,21.24,22162.0,19.6079,19.6263,19.6079,19.6171,22162.0
2018-07-30 13:35:00,21.23,21.24,21.23,21.24,10250.0,19.6079,19.6171,19.6079,19.6171,10250.0
2018-07-30 13:40:00,21.24,21.24,21.24,21.24,13915.0,19.6171,19.6171,19.6171,19.6171,13915.0
2018-07-30 13:45:00,21.23,21.23,21.23,21.23,5300.0,19.6079,19.6079,19.6079,19.6079,5300.0
2018-07-30 13:50:00,21.23,21.23,21.22,21.23,1600.0,19.6079,19.6079,19.5986,19.6079,1600.0
2018-07-30 13:55:00,21.23,21.23,21.23,21.23,53500.0,19.6079,19.6079,19.6079,19.6079,53500.0
2018-07-30 14:00:00,21.23,21.23,21.23,21.23,7228.0,19.6079,19.6079,19.6079,19.6079,7228.0
2018-07-30 14:05:00,21.23,21.23,21.22,21.22,10400.0,19.6079,19.6079,19.5986,19.5986,10400.0
2018-07-30 14:10:00,21.22,21.22,21.21,21.21,7755.0,19.5986,19.5986,19.5894,19.5894,7755.0
2018-07-30 14:15:00,21.21,21.22,21.21,21.22,640.0,19.5894,19.5986,19.5894,19.5986,640.0
2018-07-30 14:20:00,21.22,21.22,21.2,21.21,44994.0,19.5986,19.5986,19.5802,19.5894,44994.0
2018-07-30 14:25:00,21.2,21.21,21.2,21.21,2600.0,19.5802,19.5894,19.5802,19.5894,2600.0
2018-07-30 14:30:00,21.2,21.2,21.19,21.19,132405.0,19.5802,19.5802,19.5709,19.5709,132405.0
2018-07-30 14:35:00,21.19,21.22,21.19,21.21,61311.0,19.5709,19.5986,19.5709,19.5894,61311.0
2018-07-30 14:40:00,21.2,21.23,21.2,21.22,37557.0,19.5802,19.6079,19.5802,19.5986,37557.0
2018-07-30 14:45:00,21.23,21.24,21.22,21.22,33369.0,19.6079,19.6171,19.5986,19.5986,33369.0
2018-07-30 14:50:00,21.21,21.22,21.21,21.22,20192.0,19.5894,19.5986,19.5894,19.5986,20192.0
2018-07-30 14:55:00,21.22,21.22,21.19,21.21,68842.0,19.5986,19.5986,19.5709,19.5894,68842.0
2018-07-30 15:00:00,21.22,21.24,21.22,21.24,43382.0,19.5986,19.6171,19.5986,19.6171,43382.0
2018-07-30 15:05:00,21.23,21.23,21.22,21.22,21906.0,19.6079,19.6079,19.5986,19.5986,21906.0
2018-07-30 15:10:00,21.22,21.23,21.22,21.23,1000.0,19.5986,19.6079,19.5986,19.6079,1000.0
2018-07-30 15:15:00,21.23,21.24,21.23,21.24,14888.0,19.6079,19.6171,19.6079,19.6171,14888.0
2018-07-30 15:20:00,21.24,21.25,21.24,21.25,20778.0,19.6171,19.6263,19.6171,19.6263,20778.0
2018-07-30 15:25:00,21.25,21.25,21.24,21.24,19475.0,19.6263,19.6263,19.6171,19.6171,19475.0
2018-07-30 15:30:00,21.24,21.25,21.24,21.25,20924.0,19.6171,19.6263,19.6171,19.6263,20924.0
2018-07-30 15:35:00,21.24,21.25,21.23,21.23,67330.0,19.6171,19.6263,19.6079,19.6079,67330.0
2018-07-30 15:40:00,21.23,21.23,21.23,21.23,22200.0,19.6079,19.6079,19.6079,19.6079,22200.0
2018-07-30 15:45:00,21.23,21.24,21.23,21.23,58410.0,19.6079,19.6171,19.6079,19.6079,58410.0
2018-07-30 15:50:00,21.23,21.24,21.23,21.24,37667.0,19.6079,19.6171,19.6079,19.6171,37667.0
2018-07-30 15:55:00,21.24,21.27,21.24,21.26,152424.0,19.6171,19.6448,19.6171,19.6356,152424.0
2018-07-31 09:30:00,21.21,21.27,21.2,21.25,1193492.0,19.5894,19.6448,19.5802,19.6263,1193492.0
2018-07-31 09:35:00,21.26,21.27,21.25,21.27,92308.0,19.6356,19.6448,19.6263,19.6448,92308.0
2018-07-31 09:40:00,21.28,21.29,21.22,21.22,91964.0,19.654,19.6633,19.5986,19.5986,91964.0
2018-07-31 09:45:00,21.22,21.25,21.22,21.23,66146.0,19.5986,19.6263,19.5986,19.6079,66146.0
2018-07-31 09:50:00,21.23,21.25,21.22,21.25,37370.0,19.6079,19.6263,19.5986,19.6263,37370.0
2018-07-31 09:55:00,21.26,21.26,21.24,21.25,37975.0,19.6356,19.6356,19.6171,19.6263,37975.0
2018-07-31 10:00:00,21.25,21.27,21.24,21.27,20843.0,19.6263,19.6448,19.6171,19.6448,20843.0
2018-07-31 10:05:00,21.27,21.29,21.26,21.29,25018.0,19.6448,19.6633,19.6356,19.6633,25018.0
2018-07-31 10:10:00,21.3,21.32,21.28,21.28,56616.0,19.6725,19.691,19.654,19.654,56616.0
2018-07-31 10:15:00,21.28,21.28,21.26,21.26,62569.0,19.654,19.654,19.6356,19.6356,62569.0
2018-07-31 10:20:00,21.25,21.25,21.23,21.23,25757.0,19.6263,19.6263,19.6079,19.6079,25757.0
2018-07-31 10:25:00,21.22,21.25,21.22,21.24,33920.0,19.5986,19.6263,19.5986,19.6171,33920.0
2018-07-31 10:30:00,21.24,21.25,21.23,21.25,47293.0,19.6171,19.6263,19.6079,19.6263,47293.0
2018-07-31 10:35:00,21.24,21.24,21.22,21.22,22139.0,19.6171,19.6171,19.5986,19.5986,22139.0
2018-07-31 10:40:00,21.22,21.25,21.22,21.25,23300.0,19.5986,19.6263,19.5986,19.6263,23300.0
2018-07-31 10:45:00,21.24,21.25,21.24,21.25,12700.0,19.6171,19.6263,19.6171,19.6263,12700.0
2018-07-31 10:50:00,21.25,21.26,21.25,21.25,33237.0,19.6263,19.6356,19.6263,19.6263,33237.0
2018-07-31 10:55:00,21.26,21.29,21.26,21.29,8970.0,19.6356,19.6633,19.6356,19.6633,8970.0
2018-07-31 11:00:00,21.28,21.29,21.28,21.29,48334.0,19.654,19.6633,19.654,19.6633,48334.0
2018-07-31 11:05:00,21.29,21.3,21.29,21.3,32812.0,19.6633,19.6725,19.6633,19.6725,32812.0
2018-07-31 11:10:00,21.29,21.29,21.28,21.28,24730.0,19.6633,19.6633,19.654,19.654,24730.0
2018-07-31 11:15:00,21.29,21.29,21.28,21.28,10101.0,19.6633,19.6633,19.654,19.654,10101.0
2018-07-31 11:20:00,21.28,21.29,21.28,21.29,6656.0,19.654,19.6633,19.654,19.6633,6656.0
2018-07-31 11:25:00,21.3,21.32,21.3,21.32,19144.0,19.6725,19.691,19.6725,19.691,19144.0
2018-07-31 11:30:00,21.31,21.32,21.31,21.32,50959.0,19.6818,19.691,19.6818,19.691,50959.0
2018-07-31 11:35:00,21.32,21.33,21.32,21.32,34544.0,19.691,19.7002,19.691,19.691,34544.0
2018-07-31 11:40:00,21.32,21.32,21.3,21.3,27037.0,19.691,19.691,19.6725,19.6725,27037.0
2018-07-31 11:45:00,21.3,21.32,21.3,21.31,117549.0,19.6725,19.691,19.6725,19.6818,117549.0
2018-07-31 11:50:00,21.31,21.33,21.31,21.33,55462.0,19.6818,19.7002,19.6818,19.7002,55462.0
2018-07-31 11:55:00,21.33,21.33,21.31,21.32,65624.0,19.7002,19.7002,19.6818,19.691,65624.0
2018-07-31 12:00:00,21.32,21.32,21.31,21.31,16215.0,19.691,19.691,19.6818,19.6818,16215.0
2018-07-31 12:05:00,21.32,21.34,21.32,21.34,26084.0,19.691,19.7095,19.691,19.7095,26084.0
2018-07-31 12:10:00,21.35,21.38,21.35,21.37,41294.0,19.7187,19.7464,19.7187,19.7372,41294.0
2018-07-31 12:15:00,21.37,21.37,21.35,21.36,47832.0,19.7372,19.7372,19.7187,19.7279,47832.0
2018-07-31 12:20:00,21.36,21.36,21.35,21.35,44993.0,19.7279,19.7279,19.7187,19.7187,44993.0
2018-07-31 12:25:00,21.36,21.36,21.36,21.36,4600.0,19.7279,19.7279,19.7279,19.7279,4600.0
2018-07-31 12:30:00,21.36,21.4,21.36,21.4,38267.0,19.7279,19.7649,19.7279,19.7649,38267.0
2018-07-31 12:35:00,21.4,21.46,21.4,21.43,178911.0,19.7649,19.8203,19.7649,19.7926,178911.0
2018-07-31 12:40:00,21.44,21.45,21.44,21.44,45264.0,19.8018,19.8111,19.8018,19.8018,45264.0
2018-07-31 12:45:00,21.44,21.44,21.41,21.41,100116.0,19.8018,19.8018,19.7741,19.7741,100116.0
2018-07-31 12:50:00,21.41,21.43,21.41,21.42,48145.0,19.7741,19.7926,19.7741,19.7833,48145.0
2018-07-31 12:55:00,21.41,21.41,21.41,21.41,10000.0,19.7741,19.7741,19.7741,19.7741,10000.0
2018-07-31 13:00:00,21.41,21.41,21.4,21.4,12322.0,19.7741,19.7741,19.7649,19.7649,12322.0
2018-07-31 13:05:00,21.4,21.4,21.37,21.37,20684.0,19.7649,19.7649,19.7372,19.7372,20684.0
2018-07-31 13:10:00,21.37,21.37,21.36,21.36,28327.0,19.7372,19.7372,19.7279,19.7279,28327.0
2018-07-31 13:15:00,21.36,21.36,21.35,21.35,3200.0,19.7279,19.7279,19.7187,19.7187,3200.0
2018-07-31 13:20:00,21.36,21.36,21.35,21.35,27351.0,19.7279,19.7279,19.7187,19.7187,27351.0
2018-07-31 13:25:00,21.35,21.38,21.35,21.38,15350.0,19.7187,19.7464,19.7187,19.7464,15350.0
2018-07-31 13:30:00,21.37,21.38,21.36,21.38,60514.0,19.7372,19.7464,19.7279,19.7464,60514.0
2018-07-31 13:35:00,21.38,21.38,21.38,21.38,5400.0,19.7464,19.7464,19.7464,19.7464,5400.0
2018-07-31 13:40:00,21.39,21.39,21.39,21.39,1500.0,19.7556,19.7556,19.7556,19.7556,1500.0
2018-07-31 13:45:00,21.39,21.39,21.38,21.38,45300.0,19.7556,19.7556,19.7464,19.7464,45300.0
2018-07-31 13:50:00,21.39,21.39,21.39,21.39,200.0,19.7556,19.7556,19.7556,19.7556,200.0
2018-07-31 13:55:00,21.39,21.39,21.39,21.39,3600.0,19.7556,19.7556,19.7556,19.7556,3600.0
2018-07-31 14:00:00,21.39,21.41,21.39,21.4,31347.0,19.7556,19.7741,19.7556,19.7649,31347.0
2018-07-31 14:05:00,21.41,21.41,21.4,21.4,2300.0,19.7741,19.7741,19.7649,19.7649,2300.0
2018-07-31 14:10:00,21.4,21.41,21.4,21.41,8200.0,19.7649,19.7741,19.7649,19.7741,8200.0
2018-07-31 14:15:00,21.41,21.41,21.4,21.4,19700.0,19.7741,19.7741,19.7649,19.7649,19700.0
2018-07-31 14:20:00,21.41,21.41,21.39,21.39,58486.0,19.7741,19.7741,19.7556,19.7556,58486.0
2018-07-31 14:25:00,21.4,21.4,21.4,21.4,1600.0,19.7649,19.7649,19.7649,19.7649,1600.0
2018-07-31 14:30:00,21.4,21.4,21.4,21.4,1000.0,19.7649,19.7649,19.7649,19.7649,1000.0
2018-07-31 14:35:00,21.4,21.4,21.4,21.4,6528.0,19.7649,19.7649,19.7649,19.7649,6528.0
2018-07-31 14:40:00,21.4,21.4,21.4,21.4,319.0,19.7649,19.7649,19.7649,19.7649,319.0
2018-07-31 14:45:00,21.4,21.4,21.4,21.4,1479.0,19.7649,19.7649,19.7649,19.7649,1479.0
2018-07-31 14:50:00,21.4,21.4,21.4,21.4,4700.0,19.7649,19.7649,19.7649,19.7649,4700.0
2018-07-31 14:55:00,21.41,21.41,21.4,21.4,14668.0,19.7741,19.7741,19.7649,19.7649,14668.0
2018-07-31 15:00:00,21.4,21.4,21.36,21.36,53845.0,19.7649,19.7649,19.7279,19.7279,53845.0
2018-07-31 15:05:00,21.35,21.35,21.35,21.35,5200.0,19.7187,19.7187,19.7187,19.7187,5200.0
2018-07-31 15:10:00,21.34,21.35,21.34,21.34,16337.0,19.7095,19.7187,19.7095,19.7095,16337.0
2018-07-31 15:15:00,21.34,21.34,21.33,21.33,23552.0,19.7095,19.7095,19.7002,19.7002,23552.0
2018-07-31 15:20:00,21.33,21.33,21.33,21.33,50392.0,19.7002,19.7002,19.7002,19.7002,50392.0
2018-07-31 15:25:00,21.33,21.34,21.32,21.33,25700.0,19.7002,19.7095,19.691,19.7002,25700.0
2018-07-31 15:30:00,21.33,21.33,21.32,21.33,36650.0,19.7002,19.7002,19.691,19.7002,36650.0
2018-07-31 15:35:00,21.33,21.33,21.32,21.32,12130.0,19.7002,19.7002,19.691,19.691,12130.0
2018-07-31 15:40:00,21.32,21.34,21.32,21.33,49999.0,19.691,19.7095,19.691,19.7002,49999.0
2018-07-31 15:45:00,21.33,21.33,21.31,21.31,39007.0,19.7002,19.7002,19.6818,19.6818,39007.0
2018-07-31 15:50:00,21.31,21.32,21.3,21.32,56366.0,19.6818,19.691,19.6725,19.691,56366.0
2018-07-31 15:55:00,21.32,21.32,21.29,21.3,450764.0,19.691,19.691,19.6633,19.6725,450764.0
2018-08-01 09:30:00,21.25,21.25,21.12,21.14,1304637.0,19.6263,19.6263,19.5063,19.5247,1304637.0
2018-08-01 09:35:00,21.14,21.17,21.13,21.14,202893.0,19.5247,19.5524,19.5155,19.5247,202893.0
2018-08-01 09:40:00,21.15,21.16,21.14,21.16,232698.0,19.534,19.5432,19.5247,19.5432,232698.0
2018-08-01 09:45:00,21.15,21.2,21.14,21.19,221016.0,19.534,19.5802,19.5247,19.5709,221016.0
2018-08-01 09:50:00,21.19,21.19,21.17,21.18,139370.0,19.5709,19.5709,19.5524,19.5617,139370.0
2018-08-01 09:55:00,21.18,21.19,21.17,21.19,59607.0,19.5617,19.5709,19.5524,19.5709,59607.0
2018-08-01 10:00:00,21.2,21.22,21.19,21.19,129324.0,19.5802,19.5986,19.5709,19.5709,129324.0
2018-08-01 10:05:00,21.2,21.23,21.2,21.21,62377.0,19.5802,19.6079,19.5802,19.5894,62377.0
2018-08-01 10:10:00,21.21,21.22,21.2,21.2,54631.0,19.5894,19.5986,19.5802,19.5802,54631.0
2018-08-01 10:15:00,21.2,21.25,21.2,21.24,44061.0,19.5802,19.6263,19.5802,19.6171,44061.0
2018-08-01 10:20:00,21.24,21.29,21.24,21.27,70673.0,19.6171,19.6633,19.6171,19.6448,70673.0
2018-08-01 10:25:00,21.28,21.28,21.26,21.27,73425.0,19.654,19.654,19.6356,19.6448,73425.0
2018-08-01 10:30:00,21.27,21.28,21.25,21.26,66850.0,19.6448,19.654,19.6263,19.6356,66850.0
2018-08-01 10:35:00,21.26,21.26,21.25,21.25,50347.0,19.6356,19.6356,19.6263,19.6263,50347.0
2018-08-01 10:40:00,21.26,21.26,21.25,21.25,21700.0,19.6356,19.6356,19.6263,19.6263,21700.0
2018-08-01 10:45:00,21.26,21.26,21.25,21.26,102618.0,19.6356,19.6356,19.6263,19.6356,102618.0
2018-08-01 10:50:00,21.25,21.26,21.23,21.23,28700.0,19.6263,19.6356,19.6079,19.6079,28700.0
2018-08-01 10:55:00,21.24,21.24,21.23,21.24,43935.0,19.6171,19.6171,19.6079,19.6171,43935.0
2018-08-01 11:00:00,21.24,21.24,21.18,21.18,41042.0,19.6171,19.6171,19.5617,19.5617,41042.0
2018-08-01 11:05:00,21.18,21.18,21.16,21.16,34378.0,19.5617,19.5617,19.5432,19.5432,34378.0
2018-08-01 11:10:00,21.16,21.17,21.15,21.17,124094.0,19.5432,19.5524,19.534,19.5524,124094.0
2018-08-01 11:15:00,21.17,21.17,21.15,21.16,35725.0,19.5524,19.5524,19.534,19.5432,35725.0
2018-08-01 11:20:00,21.16,21.17,21.16,21.16,10974.0,19.5432,19.5524,19.5432,19.5432,10974.0
2018-08-01 11:25:00,21.16,21.19,21.16,21.19,82784.0,19.5432,19.5709,19.5432,19.5709,82784.0
2018-08-01 11:30:00,21.18,21.2,21.18,21.2,56306.0,19.5617,19.5802,19.5617,19.5802,56306.0
2018-08-01 11:35:00,21.2,21.2,21.19,21.2,37651.0,19.5802,19.5802,19.5709,19.5802,37651.0
2018-08-01 11:40:00,21.21,21.22,21.21,21.22,20594.0,19.5894,19.5986,19.5894,19.5986,20594.0
2018-08-01 11:45:00,21.22,21.22,21.22,21.22,7900.0,19.5986,19.5986,19.5986,19.5986,7900.0
2018-08-01 11:50:00,21.22,21.23,21.2,21.2,34400.0,19.5986,19.6079,19.5802,19.5802,34400.0
2018-08-01 11:55:00,21.19,21.19,21.19,21.19,80804.0,19.5709,19.5709,19.5709,19.5709,80804.0
2018-08-01 12:00:00,21.18,21.19,21.18,21.19,85800.0,19.5617,19.5709,19.5617,19.5709,85800.0
2018-08-01 12:05:00,21.18,21.19,21.18,21.19,43915.0,19.5617,19.5709,19.5617,19.5709,43915.0
2018-08-01 12:10:00,21.19,21.19,21.18,21.19,36762.0,19.5709,19.5709,19.5617,19.5709,36762.0
2018-08-01 12:15:00,21.19,21.19,21.19,21.19,14049.0,19.5709,19.5709,19.5709,19.5709,14049.0
2018-08-01 12:20:00,21.18,21.18,21.17,21.17,35237.0,19.5617,19.5617,19.5524,19.5524,35237.0
2018-08-01 12:25:00,21.18,21.18,21.18,21.18,100.0,19.5617,19.5617,19.5617,19.5617,100.0
2018-08-01 12:30:00,21.17,21.18,21.16,21.16,112375.0,19.5524,19.5617,19.5432,19.5432,112375.0
2018-08-01 12:35:00,21.16,21.17,21.16,21.16,21643.0,19.5432,19.5524,19.5432,19.5432,21643.0
2018-08-01 12:40:00,21.16,21.16,21.16,21.16,8386.0,19.5432,19.5432,19.5432,19.5432,8386.0
2018-08-01 12:45:00,21.16,21.16,21.15,21.16,5218.0,19.5432,19.5432,19.534,19.5432,5218.0
2018-08-01 12:50:00,21.15,21.16,21.15,21.16,21650.0,19.534,19.5432,19.534,19.5432,21650.0
2018-08-01 12:55:00,21.15,21.16,21.15,21.16,48859.0,19.534,19.5432,19.534,19.5432,48859.0
2018-08-01 13:00:00,21.15,21.16,21.15,21.16,18453.0,19.534,19.5432,19.534,19.5432,18453.0
2018-08-01 13:05:00,21.16,21.16,21.15,21.15,10868.0,19.5432,19.5432,19.534,19.534,10868.0
2018-08-01 13:10:00,21.15,21.15,21.14,21.15,29907.0,19.534,19.534,19.5247,19.534,29907.0
2018-08-01 13:15:00,21.15,21.16,21.15,21.16,8500.0,19.534,19.5432,19.534,19.5432,8500.0
2018-08-01 13:20:00,21.16,21.18,21.16,21.18,17196.0,19.5432,19.5617,19.5432,19.5617,17196.0
2018-08-01 13:25:00,21.18,21.18,21.17,21.17,33600.0,19.5617,19.5617,19.5524,19.5524,33600.0
2018-08-01 13:30:00,21.17,21.18,21.17,21.18,35143.0,19.5524,19.5617,19.5524,19.5617,35143.0
2018-08-01 13:35:00,21.18,21.18,21.17,21.17,21300.0,19.5617,19.5617,19.5524,19.5524,21300.0
2018-08-01 13:40:00,21.16,21.17,21.16,21.17,25800.0,19.5432,19.5524,19.5432,19.5524,25800.0
2018-08-01 13:45:00,21.16,21.17,21.16,21.16,55103.0,19.5432,19.5524,19.5432,19.5432,55103.0
2018-08-01 13:50:00,21.16,21.18,21.16,21.18,19536.0,19.5432,19.5617,19.5432,19.5617,19536.0
2018-08-01 13:55:00,21.19,21.2,21.19,21.19,102123.0,19.5709,19.5802,19.5709,19.5709,102123.0
2018-08-01 14:00:00,21.19,21.23,21.17,21.18,154904.0,19.5709,19.6079,19.5524,19.5617,154904.0
2018-08-01 14:05:00,21.18,21.2,21.18,21.2,69104.0,19.5617,19.5802,19.5617,19.5802,69104.0
2018-08-01 14:10:00,21.21,21.22,21.19,21.2,57605.0,19.5894,19.5986,19.5709,19.5802,57605.0
2018-08-01 14:15:00,21.2,21.22,21.2,21.22,19382.0,19.5802,19.5986,19.5802,19.5986,19382.0
2018-08-01 14:20:00,21.21,21.21,21.17,21.18,44211.0,19.5894,19.5894,19.5524,19.5617,44211.0
2018-08-01 14:25:00,21.19,21.19,21.19,21.19,39876.0,19.5709,19.5709,19.5709,19.5709,39876.0
2018-08-01 14:30:00,21.2,21.2,21.19,21.19,28100.0,19.5802,19.5802,19.5709,19.5709,28100.0
2018-08-01 14:35:00,21.19,21.19,21.15,21.16,61487.0,19.5709,19.5709,19.534,19.5432,61487.0
2018-08-01 14:40:00,21.16,21.16,21.14,21.15,244142.0,19.5432,19.5432,19.5247,19.534,244142.0
2018-08-01 14:45:00,21.16,21.17,21.16,21.17,32592.0,19.5432,19.5524,19.5432,19.5524,32592.0
2018-08-01 14:50:00,21.16,21.16,21.13,21.13,62668.0,19.5432,19.5432,19.5155,19.5155,62668.0
2018-08-01 14:55:00,21.13,21.14,21.13,21.13,27910.0,19.5155,19.5247,19.5155,19.5155,27910.0
2018-08-01 15:00:00,21.13,21.17,21.13,21.17,87660.0,19.5155,19.5524,19.5155,19.5524,87660.0
2018-08-01 15:05:00,21.17,21.17,21.14,21.14,46393.0,19.5524,19.5524,19.5247,19.5247,46393.0
2018-08-01 15:10:00,21.14,21.15,21.13,21.13,66710.0,19.5247,19.534,19.5155,19.5155,66710.0
2018-08-01 15:15:00,21.13,21.15,21.13,21.14,35098.0,19.5155,19.534,19.5155,19.5247,35098.0
2018-08-01 15:20:00,21.13,21.14,21.11,21.14,110867.0,19.5155,19.5247,19.497,19.5247,110867.0
2018-08-01 15:25:00,21.14,21.14,21.13,21.13,56836.0,19.5247,19.5247,19.5155,19.5155,56836.0
2018-08-01 15:30:00,21.13,21.13,21.1,21.12,275893.0,19.5155,19.5155,19.4878,19.5063,275893.0
2018-08-01 15:35:00,21.11,21.13,21.11,21.13,142144.0,19.497,19.5155,19.497,19.5155,142144.0
2018-08-01 15:40:00,21.12,21.13,21.1,21.11,193219.0,19.5063,19.5155,19.4878,19.497,193219.0
2018-08-01 15:45:00,21.11,21.11,21.09,21.09,238348.0,19.497,19.497,19.4786,19.4786,238348.0
2018-08-01 15:50:00,21.09,21.11,21.08,21.11,170030.0,19.4786,19.497,19.4693,19.497,170030.0
2018-08-01 15:55:00,21.11,21.15,21.11,21.13,493814.0,19.497,19.534,19.497,19.5155,493814.0
2018-08-02 09:30:00,21.11,21.11,21.03,21.03,192425.0,19.497,19.497,19.4231,19.4231,192425.0
2018-08-02 09:35:00,21.02,21.06,21.02,21.02,92260.0,19.4139,19.4509,19.4139,19.4139,92260.0
2018-08-02 09:40:00,21.02,21.05,21.02,21.05,78367.0,19.4139,19.4416,19.4139,19.4416,78367.0
2018-08-02 09:45:00,21.05,21.07,21.04,21.06,34124.0,19.4416,19.4601,19.4324,19.4509,34124.0
2018-08-02 09:50:00,21.07,21.09,21.07,21.08,24373.0,19.4601,19.4786,19.4601,19.4693,24373.0
2018-08-02 09:55:00,21.07,21.07,21.04,21.06,51593.0,19.4601,19.4601,19.4324,19.4509,51593.0
2018-08-02 10:00:00,21.06,21.07,21.03,21.03,46450.0,19.4509,19.4601,19.4231,19.4231,46450.0
2018-08-02 10:05:00,21.04,21.04,21.01,21.02,48282.0,19.4324,19.4324,19.4047,19.4139,48282.0
2018-08-02 10:10:00,21.02,21.02,20.99,21.0,99206.0,19.4139,19.4139,19.3862,19.3954,99206.0
2018-08-02 10:15:00,21.0,21.01,21.0,21.01,37745.0,19.3954,19.4047,19.3954,19.4047,37745.0
2018-08-02 10:20:00,21.01,21.02,21.0,21.01,62103.0,19.4047,19.4139,19.3954,19.4047,62103.0
2018-08-02 10:25:00,21.0,21.0,20.97,20.97,12103.0,19.3954,19.3954,19.3677,19.3677,12103.0
2018-08-02 10:30:00,20.98,20.98,20.97,20.97,34191.0,19.377,19.377,19.3677,19.3677,34191.0
2018-08-02 10:35:00,20.96,21.05,20.96,21.05,229845.0,19.3585,19.4416,19.3585,19.4416,229845.0
2018-08-02 10:40:00,21.06,21.06,21.03,21.03,77614.0,19.4509,19.4509,19.4231,19.4231,77614.0
2018-08-02 10:45:00,21.03,21.03,21.02,21.02,20942.0,19.4231,19.4231,19.4139,19.4139,20942.0
2018-08-02 10:50:00,21.02,21.06,21.02,21.04,53463.0,19.4139,19.4509,19.4139,19.4324,53463.0
2018-08-02 10:55:00,21.03,21.06,21.03,21.04,40413.0,19.4231,19.4509,19.4231,19.4324,40413.0
2018-08-02 11:00:00,21.04,21.04,21.03,21.03,5601.0,19.4324,19.4324,19.4231,19.4231,5601.0
2018-08-02 11:05:00,21.02,21.02,21.02,21.02,20518.0,19.4139,19.4139,19.4139,19.4139,20518.0
2018-08-02 11:10:00,21.02,21.03,21.02,21.03,40640.0,19.4139,19.4231,19.4139,19.4231,40640.0
2018-08-02 11:15:00,21.03,21.05,21.02,21.05,42629.0,19.4231,19.4416,19.4139,19.4416,42629.0
2018-08-02 11:20:00,21.05,21.06,21.05,21.05,36485.0,19.4416,19.4509,19.4416,19.4416,36485.0
2018-08-02 11:25:00,21.05,21.05,21.04,21.04,34142.0,19.4416,19.4416,19.4324,19.4324,34142.0
2018-08-02 11:30:00,21.03,21.03,21.02,21.02,11543.0,19.4231,19.4231,19.4139,19.4139,11543.0
2018-08-02 11:35:00,21.03,21.04,21.03,21.04,12200.0,19.4231,19.4324,19.4231,19.4324,12200.0
2018-08-02 11:40:00,21.04,21.04,21.0,21.01,76271.0,19.4324,19.4324,19.3954,19.4047,76271.0
2018-08-02 11:45:00,21.01,21.02,21.0,21.02,8242.0,19.4047,19.4139,19.3954,19.4139,8242.0
2018-08-02 11:50:00,21.01,21.01,21.0,21.01,17091.0,19.4047,19.4047,19.3954,19.4047,17091.0
2018-08-02 11:55:00,21.0,21.02,21.0,21.02,10900.0,19.3954,19.4139,19.3954,19.4139,10900.0
2018-08-02 12:00:00,21.02,21.02,21.02,21.02,15390.0,19.4139,19.4139,19.4139,19.4139,15390.0
2018-08-02 12:05:00,21.03,21.05,21.03,21.05,28300.0,19.4231,19.4416,19.4231,19.4416,28300.0
2018-08-02 12:10:00,21.04,21.06,21.04,21.06,19139.0,19.4324,19.4509,19.4324,19.4509,19139.0
2018-08-02 12:15:00,21.06,21.06,21.06,21.06,6100.0,19.4509,19.4509,19.4509,19.4509,6100.0
2018-08-02 12:20:00,21.06,21.07,21.06,21.07,16829.0,19.4509,19.4601,19.4509,19.4601,16829.0
2018-08-02 12:25:00,21.07,21.1,21.07,21.08,74217.0,19.4601,19.4878,19.4601,19.4693,74217.0
2018-08-02 12:30:00,21.09,21.09,21.08,21.08,23850.0,19.4786,19.4786,19.4693,19.4693,23850.0
2018-08-02 12:35:00,21.08,21.09,21.08,21.09,34902.0,19.4693,19.4786,19.4693,19.4786,34902.0
2018-08-02 12:40:00,21.09,21.1,21.09,21.09,38542.0,19.4786,19.4878,19.4786,19.4786,38542.0
2018-08-02 12:45:00,21.09,21.09,21.08,21.08,6100.0,19.4786,19.4786,19.4693,19.4693,6100.0
2018-08-02 12:50:00,21.08,21.08,21.06,21.06,20896.0,19.4693,19.4693,19.4509,19.4509,20896.0
2018-08-02 12:55:00,21.05,21.06,21.05,21.06,7600.0,19.4416,19.4509,19.4416,19.4509,7600.0
2018-08-02 13:00:00,21.06,21.07,21.06,21.07,17997.0,19.4509,19.4601,19.4509,19.4601,17997.0
2018-08-02 13:05:00,21.07,21.08,21.07,21.08,7500.0,19.4601,19.4693,19.4601,19.4693,7500.0
2018-08-02 13:10:00,21.07,21.08,21.05,21.05,27939.0,19.4601,19.4693,19.4416,19.4416,27939.0
2018-08-02 13:15:00,21.04,21.06,21.04,21.06,52349.0,19.4324,19.4509,19.4324,19.4509,52349.0
2018-08-02 13:20:00,21.06,21.07,21.06,21.06,18600.0,19.4509,19.4601,19.4509,19.4509,18600.0
2018-08-02 13:25:00,21.06,21.06,21.05,21.05,2200.0,19.4509,19.4509,19.4416,19.4416,2200.0
2018-08-02 13:30:00,21.05,21.06,21.05,21.06,10202.0,19.4416,19.4509,19.4416,19.4509,10202.0
2018-08-02 13:35:00,21.07,21.07,21.07,21.07,300.0,19.4601,19.4601,19.4601,19.4601,300.0
2018-08-02 13:40:00,21.07,21.07,21.07,21.07,0.0,19.4601,19.4601,19.4601,19.4601,0.0
2018-08-02 13:45:00,21.07,21.08,21.07,21.08,12635.0,19.4601,19.4693,19.4601,19.4693,12635.0
2018-08-02 13:50:00,21.08,21.08,21.08,21.08,400.0,19.4693,19.4693,19.4693,19.4693,400.0
2018-08-02 13:55:00,21.08,21.08,21.08,21.08,700.0,19.4693,19.4693,19.4693,19.4693,700.0
2018-08-02 14:00:00,21.08,21.08,21.08,21.08,37000.0,19.4693,19.4693,19.4693,19.4693,37000.0
2018-08-02 14:05:00,21.07,21.07,21.05,21.05,57185.0,19.4601,19.4601,19.4416,19.4416,57185.0
2018-08-02 14:10:00,21.05,21.05,21.03,21.03,23822.0,19.4416,19.4416,19.4231,19.4231,23822.0
2018-08-02 14:15:00,21.02,21.02,21.02,21.02,12481.0,19.4139,19.4139,19.4139,19.4139,12481.0
2018-08-02 14:20:00,21.01,21.01,20.98,20.98,63301.0,19.4047,19.4047,19.377,19.377,63301.0
2018-08-02 14:25:00,20.98,20.98,20.94,20.95,40152.0,19.377,19.377,19.34,19.3493,40152.0
2018-08-02 14:30:00,20.95,20.95,20.93,20.94,73829.0,19.3493,19.3493,19.3308,19.34,73829.0
2018-08-02 14:35:00,20.94,20.94,20.92,20.92,24459.0,19.34,19.34,19.3216,19.3216,24459.0
2018-08-02 14:40:00,20.92,20.93,20.92,20.93,28811.0,19.3216,19.3308,19.3216,19.3308,28811.0
2018-08-02 14:45:00,20.94,20.94,20.92,20.93,44522.0,19.34,19.34,19.3216,19.3308,44522.0
2018-08-02 14:50:00,20.94,20.94,20.93,20.93,5848.0,19.34,19.34,19.3308,19.3308,5848.0
2018-08-02 14:55:00,20.93,20.93,20.92,20.92,19832.0,19.3308,19.3308,19.3216,19.3216,19832.0
2018-08-02 15:00:00,20.92,20.93,20.9,20.91,54643.0,19.3216,19.3308,19.3031,19.3123,54643.0
2018-08-02 15:05:00,20.91,20.92,20.91,20.92,39426.0,19.3123,19.3216,19.3123,19.3216,39426.0
2018-08-02 15:10:00,20.92,20.92,20.91,20.91,20866.0,19.3216,19.3216,19.3123,19.3123,20866.0
2018-08-02 15:15:00,20.91,20.91,20.89,20.9,98595.0,19.3123,19.3123,19.2938,19.3031,98595.0
2018-08-02 15:20:00,20.91,20.91,20.9,20.91,20938.0,19.3123,19.3123,19.3031,19.3123,20938.0
2018-08-02 15:25:00,20.91,20.92,20.91,20.92,77796.0,19.3123,19.3216,19.3123,19.3216,77796.0
2018-08-02 15:30:00,20.92,20.92,20.91,20.92,184142.0,19.3216,19.3216,19.3123,19.3216,184142.0
2018-08-02 15:35:00,20.92,20.94,20.92,20.92,49368.0,19.3216,19.34,19.3216,19.3216,49368.0
2018-08-02 15:40:00,20.93,20.93,20.92,20.93,70520.0,19.3308,19.3308,19.3216,19.3308,70520.0
2018-08-02 15:45:00,20.94,20.95,20.93,20.95,30104.0,19.34,19.3493,19.3308,19.3493,30104.0
2018-08-02 15:50:00,20.95,20.96,20.95,20.96,32307.0,19.3493,19.3585,19.3493,19.3585,32307.0
2018-08-02 15:55:00,20.96,20.98,20.94,20.94,401219.0,19.3585,19.377,19.34,19.34,401219.0
2018-08-03 09:30:00,21.06,21.07,21.01,21.03,182818.0,19.4509,19.4601,19.4047,19.4231,182818.0
2018-08-03 09:35:00,21.02,21.04,21.0,21.03,253254.0,19.4139,19.4324,19.3954,19.4231,253254.0
2018-08-03 09:40:00,21.03,21.08,21.02,21.07,236173.0,19.4231,19.4693,19.4139,19.4601,236173.0
2018-08-03 09:45:00,21.07,21.1,21.07,21.08,41411.0,19.4601,19.4878,19.4601,19.4693,41411.0
2018-08-03 09:50:00,21.08,21.09,21.06,21.06,188748.0,19.4693,19.4786,19.4509,19.4509,188748.0
2018-08-03 09:55:00,21.06,21.08,21.05,21.08,92651.0,19.4509,19.4693,19.4416,19.4693,92651.0
2018-08-03 10:00:00,21.09,21.13,21.09,21.13,118615.0,19.4786,19.5155,19.4786,19.5155,118615.0
2018-08-03 10:05:00,21.14,21.14,21.11,21.13,69767.0,19.5247,19.5247,19.497,19.5155,69767.0
2018-08-03 10:10:00,21.13,21.16,21.13,21.14,79707.0,19.5155,19.5432,19.5155,19.5247,79707.0
2018-08-03 10:15:00,21.14,21.15,21.13,21.15,49855.0,19.5247,19.534,19.5155,19.534,49855.0
2018-08-03 10:20:00,21.15,21.19,21.15,21.19,52554.0,19.534,19.5709,19.534,19.5709,52554.0
2018-08-03 10:25:00,21.19,21.26,21.19,21.25,230040.0,19.5709,19.6356,19.5709,19.6263,230040.0
2018-08-03 10:30:00,21.25,21.26,21.23,21.24,146176.0,19.6263,19.6356,19.6079,19.6171,146176.0
2018-08-03 10:35:00,21.24,21.27,21.24,21.27,121207.0,19.6171,19.6448,19.6171,19.6448,121207.0
2018-08-03 10:40:00,21.27,21.3,21.27,21.27,92839.0,19.6448,19.6725,19.6448,19.6448,92839.0
2018-08-03 10:45:00,21.28,21.3,21.28,21.3,61227.0,19.654,19.6725,19.654,19.6725,61227.0
2018-08-03 10:50:00,21.31,21.31,21.28,21.3,107344.0,19.6818,19.6818,19.654,19.6725,107344.0
2018-08-03 10:55:00,21.29,21.29,21.25,21.27,112631.0,19.6633,19.6633,19.6263,19.6448,112631.0
2018-08-03 11:00:00,21.27,21.29,21.26,21.28,66868.0,19.6448,19.6633,19.6356,19.654,66868.0
2018-08-03 11:05:00,21.28,21.3,21.28,21.3,35359.0,19.654,19.6725,19.654,19.6725,35359.0
2018-08-03 11:10:00,21.3,21.32,21.3,21.31,57661.0,19.6725,19.691,19.6725,19.6818,57661.0
2018-08-03 11:15:00,21.31,21.32,21.28,21.28,31359.0,19.6818,19.691,19.654,19.654,31359.0
2018-08-03 11:20:00,21.29,21.31,21.28,21.3,26340.0,19.6633,19.6818,19.654,19.6725,26340.0
2018-08-03 11:25:00,21.3,21.32,21.3,21.31,70864.0,19.6725,19.691,19.6725,19.6818,70864.0
2018-08-03 11:30:00,21.3,21.3,21.28,21.28,30390.0,19.6725,19.6725,19.654,19.654,30390.0
2018-08-03 11:35:00,21.27,21.28,21.25,21.25,70666.0,19.6448,19.654,19.6263,19.6263,70666.0
2018-08-03 11:40:00,21.25,21.26,21.25,21.25,105979.0,19.6263,19.6356,19.6263,19.6263,105979.0
2018-08-03 11:45:00,21.25,21.26,21.24,21.25,18150.0,19.6263,19.6356,19.6171,19.6263,18150.0
2018-08-03 11:50:00,21.24,21.25,21.23,21.23,132972.0,19.6171,19.6263,19.6079,19.6079,132972.0
2018-08-03 11:55:00,21.23,21.24,21.22,21.22,85347.0,19.6079,19.6171,19.5986,19.5986,85347.0
2018-08-03 12:00:00,21.22,21.24,21.22,21.23,32740.0,19.5986,19.6171,19.5986,19.6079,32740.0
2018-08-03 12:05:00,21.23,21.24,21.23,21.24,5700.0,19.6079,19.6171,19.6079,19.6171,5700.0
2018-08-03 12:10:00,21.24,21.24,21.21,21.22,22034.0,19.6171,19.6171,19.5894,19.5986,22034.0
2018-08-03 12:15:00,21.22,21.24,21.22,21.22,60550.0,19.5986,19.6171,19.5986,19.5986,60550.0
2018-08-03 12:20:00,21.22,21.22,21.21,21.21,7792.0,19.5986,19.5986,19.5894,19.5894,7792.0
2018-08-03 12:25:00,21.22,21.22,21.2,21.21,4100.0,19.5986,19.5986,19.5802,19.5894,4100.0
2018-08-03 12:30:00,21.21,21.21,21.2,21.2,11230.0,19.5894,19.5894,19.5802,19.5802,11230.0
2018-08-03 12:35:00,21.2,21.2,21.19,21.19,16650.0,19.5802,19.5802,19.5709,19.5709,16650.0
2018-08-03 12:40:00,21.19,21.2,21.19,21.2,12100.0,19.5709,19.5802,19.5709,19.5802,12100.0
2018-08-03 12:45:00,21.2,21.22,21.2,21.22,141229.0,19.5802,19.5986,19.5802,19.5986,141229.0
2018-08-03 12:50:00,21.22,21.23,21.22,21.22,47485.0,19.5986,19.6079,19.5986,19.5986,47485.0
2018-08-03 12:55:00,21.22,21.23,21.22,21.22,33200.0,19.5986,19.6079,19.5986,19.5986,33200.0
2018-08-03 13:00:00,21.22,21.23,21.22,21.23,8200.0,19.5986,19.6079,19.5986,19.6079,8200.0
2018-08-03 13:05:00,21.22,21.22,21.21,21.22,13310.0,19.5986,19.5986,19.5894,19.5986,13310.0
2018-08-03 13:10:00,21.21,21.21,21.2,21.2,11599.0,19.5894,19.5894,19.5802,19.5802,11599.0
2018-08-03 13:15:00,21.2,21.21,21.19,21.21,24900.0,19.5802,19.5894,19.5709,19.5894,24900.0
2018-08-03 13:20:00,21.21,21.21,21.2,21.21,9450.0,19.5894,19.5894,19.5802,19.5894,9450.0
2018-08-03 13:25:00,21.2,21.2,21.18,21.18,68458.0,19.5802,19.5802,19.5617,19.5617,68458.0
2018-08-03 13:30:00,21.18,21.21,21.18,21.21,17100.0,19.5617,19.5894,19.5617,19.5894,17100.0
2018-08-03 13:35:00,21.21,21.21,21.21,21.21,18448.0,19.5894,19.5894,19.5894,19.5894,18448.0
2018-08-03 13:40:00,21.21,21.21,21.2,21.2,10521.0,19.5894,19.5894,19.5802,19.5802,10521.0
2018-08-03 13:45:00,21.2,21.22,21.19,21.21,35654.0,19.5802,19.5986,19.5709,19.5894,35654.0
2018-08-03 13:50:00,21.21,21.22,21.21,21.22,119650.0,19.5894,19.5986,19.5894,19.5986,119650.0
2018-08-03 13:55:00,21.21,21.22,21.19,21.19,21400.0,19.5894,19.5986,19.5709,19.5709,21400.0
2018-08-03 14:00:00,21.2,21.2,21.19,21.2,80343.0,19.5802,19.5802,19.5709,19.5802,80343.0
2018-08-03 14:05:00,21.21,21.22,21.21,21.22,9302.0,19.5894,19.5986,19.5894,19.5986,9302.0
2018-08-03 14:10:00,21.21,21.21,21.19,21.19,22600.0,19.5894,19.5894,19.5709,19.5709,22600.0
2018-08-03 14:15:00,21.19,21.19,21.19,21.19,7600.0,19.5709,19.5709,19.5709,19.5709,7600.0
2018-08-03 14:20:00,21.19,21.19,21.15,21.15,16300.0,19.5709,19.5709,19.534,19.534,16300.0
2018-08-03 14:25:00,21.15,21.16,21.15,21.16,37907.0,19.534,19.5432,19.534,19.5432,37907.0
2018-08-03 14:30:00,21.15,21.15,21.14,21.14,18700.0,19.534,19.534,19.5247,19.5247,18700.0
2018-08-03 14:35:00,21.14,21.14,21.13,21.13,32391.0,19.5247,19.5247,19.5155,19.5155,32391.0
2018-08-03 14:40:00,21.14,21.14,21.12,21.13,24500.0,19.5247,19.5247,19.5063,19.5155,24500.0
2018-08-03 14:45:00,21.13,21.13,21.11,21.13,39936.0,19.5155,19.5155,19.497,19.5155,39936.0
2018-08-03 14:50:00,21.13,21.13,21.11,21.13,29379.0,19.5155,19.5155,19.497,19.5155,29379.0
2018-08-03 14:55:00,21.12,21.13,21.11,21.13,35009.0,19.5063,19.5155,19.497,19.5155,35009.0
2018-08-03 15:00:00,21.13,21.13,21.12,21.13,65519.0,19.5155,19.5155,19.5063,19.5155,65519.0
2018-08-03 15:05:00,21.13,21.13,21.09,21.09,50110.0,19.5155,19.5155,19.4786,19.4786,50110.0
2018-08-03 15:10:00,21.09,21.1,21.09,21.1,94940.0,19.4786,19.4878,19.4786,19.4878,94940.0
2018-08-03 15:15:00,21.11,21.14,21.1,21.14,55989.0,19.497,19.5247,19.4878,19.5247,55989.0
2018-08-03 15:20:00,21.14,21.15,21.14,21.15,142332.0,19.5247,19.534,19.5247,19.534,142332.0
2018-08-03 15:25:00,21.15,21.18,21.15,21.18,9385.0,19.534,19.5617,19.534,19.5617,9385.0
2018-08-03 15:30:00,21.17,21.17,21.16,21.16,199093.0,19.5524,19.5524,19.5432,19.5432,199093.0
2018-08-03 15:35:00,21.16,21.16,21.14,21.15,110386.0,19.5432,19.5432,19.5247,19.534,110386.0
2018-08-03 15:40:00,21.15,21.15,21.13,21.13,106240.0,19.534,19.534,19.5155,19.5155,106240.0
2018-08-03 15:45:00,21.13,21.13,21.12,21.13,37749.0,19.5155,19.5155,19.5063,19.5155,37749.0
2018-08-03 15:50:00,21.13,21.13,21.12,21.13,51700.0,19.5155,19.5155,19.5063,19.5155,51700.0
2018-08-03 15:55:00,21.13,21.16,21.12,21.14,639438.0,19.5155,19.5432,19.5063,19.5247,639438.0
2018-08-06 09:30:00,21.02,21.02,20.93,20.97,143487.0,19.4139,19.4139,19.3308,19.3677,143487.0
2018-08-06 09:35:00,20.97,21.01,20.95,21.01,135734.0,19.3677,19.4047,19.3493,19.4047,135734.0
2018-08-06 09:40:00,21.01,21.01,20.98,20.98,104280.0,19.4047,19.4047,19.377,19.377,104280.0
2018-08-06 09:45:00,20.98,20.99,20.94,20.95,92731.0,19.377,19.3862,19.34,19.3493,92731.0
2018-08-06 09:50:00,20.96,20.98,20.96,20.97,30921.0,19.3585,19.377,19.3585,19.3677,30921.0
2018-08-06 09:55:00,20.97,20.97,20.96,20.97,13654.0,19.3677,19.3677,19.3585,19.3677,13654.0
2018-08-06 10:00:00,20.97,20.97,20.96,20.97,30112.0,19.3677,19.3677,19.3585,19.3677,30112.0
2018-08-06 10:05:00,20.97,20.99,20.95,20.99,56485.0,19.3677,19.3862,19.3493,19.3862,56485.0
2018-08-06 10:10:00,21.0,21.01,21.0,21.01,34912.0,19.3954,19.4047,19.3954,19.4047,34912.0
2018-08-06 10:15:00,21.01,21.02,21.0,21.0,31604.0,19.4047,19.4139,19.3954,19.3954,31604.0
2018-08-06 10:20:00,21.0,21.01,21.0,21.0,21196.0,19.3954,19.4047,19.3954,19.3954,21196.0
2018-08-06 10:25:00,21.0,21.01,21.0,21.01,34931.0,19.3954,19.4047,19.3954,19.4047,34931.0
2018-08-06 10:30:00,21.01,21.05,21.01,21.04,65715.0,19.4047,19.4416,19.4047,19.4324,65715.0
2018-08-06 10:35:00,21.04,21.04,21.04,21.04,42520.0,19.4324,19.4324,19.4324,19.4324,42520.0
2018-08-06 10:40:00,21.04,21.04,21.02,21.02,13886.0,19.4324,19.4324,19.4139,19.4139,13886.0
2018-08-06 10:45:00,21.03,21.03,21.02,21.02,15842.0,19.4231,19.4231,19.4139,19.4139,15842.0
2018-08-06 10:50:00,21.03,21.03,21.03,21.03,9100.0,19.4231,19.4231,19.4231,19.4231,9100.0
2018-08-06 10:55:00,21.04,21.04,21.03,21.03,12800.0,19.4324,19.4324,19.4231,19.4231,12800.0
2018-08-06 11:00:00,21.03,21.03,21.03,21.03,31940.0,19.4231,19.4231,19.4231,19.4231,31940.0
2018-08-06 11:05:00,21.04,21.04,21.03,21.03,20172.0,19.4324,19.4324,19.4231,19.4231,20172.0
2018-08-06 11:10:00,21.02,21.02,21.01,21.01,11329.0,19.4139,19.4139,19.4047,19.4047,11329.0
2018-08-06 11:15:00,21.01,21.01,21.01,21.01,3500.0,19.4047,19.4047,19.4047,19.4047,3500.0
2018-08-06 11:20:00,21.0,21.0,21.0,21.0,19406.0,19.3954,19.3954,19.3954,19.3954,19406.0
2018-08-06 11:25:00,21.01,21.01,21.0,21.0,41800.0,19.4047,19.4047,19.3954,19.3954,41800.0
2018-08-06 11:30:00,21.01,21.01,21.01,21.01,8020.0,19.4047,19.4047,19.4047,19.4047,8020.0
2018-08-06 11:35:00,21.01,21.02,21.01,21.02,11500.0,19.4047,19.4139,19.4047,19.4139,11500.0
2018-08-06 11:40:00,21.02,21.02,21.02,21.02,2332.0,19.4139,19.4139,19.4139,19.4139,2332.0
2018-08-06 11:45:00,21.01,21.03,21.01,21.03,85000.0,19.4047,19.4231,19.4047,19.4231,85000.0
2018-08-06 11:50:00,21.03,21.03,21.03,21.03,8437.0,19.4231,19.4231,19.4231,19.4231,8437.0
2018-08-06 11:55:00,21.03,21.03,21.03,21.03,0.0,19.4231,19.4231,19.4231,19.4231,0.0
2018-08-06 12:00:00,21.02,21.03,21.02,21.03,4500.0,19.4139,19.4231,19.4139,19.4231,4500.0
2018-08-06 12:05:00,21.03,21.04,21.02,21.03,36995.0,19.4231,19.4324,19.4139,19.4231,36995.0
2018-08-06 12:10:00,21.03,21.03,21.02,21.02,6060.0,19.4231,19.4231,19.4139,19.4139,6060.0
2018-08-06 12:15:00,21.02,21.03,21.0,21.0,38814.0,19.4139,19.4231,19.3954,19.3954,38814.0
2018-08-06 12:20:00,21.0,21.0,20.98,20.99,19839.0,19.3954,19.3954,19.377,19.3862,19839.0
2018-08-06 12:25:00,20.99,21.0,20.99,21.0,12232.0,19.3862,19.3954,19.3862,19.3954,12232.0
2018-08-06 12:30:00,20.99,20.99,20.99,20.99,18655.0,19.3862,19.3862,19.3862,19.3862,18655.0
2018-08-06 12:35:00,20.99,20.99,20.99,20.99,2500.0,19.3862,19.3862,19.3862,19.3862,2500.0
2018-08-06 12:40:00,20.99,20.99,20.99,20.99,20063.0,19.3862,19.3862,19.3862,19.3862,20063.0
2018-08-06 12:45:00,20.99,20.99,20.99,20.99,400.0,19.3862,19.3862,19.3862,19.3862,400.0
2018-08-06 12:50:00,20.99,20.99,20.99,20.99,4100.0,19.3862,19.3862,19.3862,19.3862,4100.0
2018-08-06 12:55:00,20.98,20.98,20.98,20.98,43700.0,19.377,19.377,19.377,19.377,43700.0
2018-08-06 13:00:00,20.98,20.99,20.98,20.99,19698.0,19.377,19.3862,19.377,19.3862,19698.0
2018-08-06 13:05:00,20.99,20.99,20.99,20.99,3600.0,19.3862,19.3862,19.3862,19.3862,3600.0
2018-08-06 13:10:00,20.99,20.99,20.99,20.99,13290.0,19.3862,19.3862,19.3862,19.3862,13290.0
2018-08-06 13:15:00,20.99,20.99,20.98,20.99,2900.0,19.3862,19.3862,19.377,19.3862,2900.0
2018-08-06 13:20:00,20.98,20.98,20.98,20.98,18188.0,19.377,19.377,19.377,19.377,18188.0
2018-08-06 13:25:00,20.98,20.98,20.98,20.98,700.0,19.377,19.377,19.377,19.377,700.0
2018-08-06 13:30:00,20.98,20.98,20.98,20.98,1650.0,19.377,19.377,19.377,19.377,1650.0
2018-08-06 13:35:00,20.98,20.98,20.97,20.97,8647.0,19.377,19.377,19.3677,19.3677,8647.0
2018-08-06 13:40:00,20.97,20.97,20.96,20.97,5700.0,19.3677,19.3677,19.3585,19.3677,5700.0
2018-08-06 13:45:00,20.97,20.97,20.96,20.96,15401.0,19.3677,19.3677,19.3585,19.3585,15401.0
2018-08-06 13:50:00,20.96,20.96,20.95,20.95,16100.0,19.3585,19.3585,19.3493,19.3493,16100.0
2018-08-06 13:55:00,20.95,20.95,20.94,20.95,16786.0,19.3493,19.3493,19.34,19.3493,16786.0
2018-08-06 14:00:00,20.95,20.95,20.93,20.93,28398.0,19.3493,19.3493,19.3308,19.3308,28398.0
2018-08-06 14:05:00,20.93,20.94,20.93,20.93,47600.0,19.3308,19.34,19.3308,19.3308,47600.0
2018-08-06 14:10:00,20.93,20.94,20.93,20.93,35000.0,19.3308,19.34,19.3308,19.3308,35000.0
2018-08-06 14:15:00,20.93,20.94,20.93,20.94,16589.0,19.3308,19.34,19.3308,19.34,16589.0
2018-08-06 14:20:00,20.94,20.94,20.93,20.93,28500.0,19.34,19.34,19.3308,19.3308,28500.0
2018-08-06 14:25:00,20.93,20.94,20.92,20.94,44212.0,19.3308,19.34,19.3216,19.34,44212.0
2018-08-06 14:30:00,20.94,20.95,20.94,20.95,22188.0,19.34,19.3493,19.34,19.3493,22188.0
2018-08-06 14:35:00,20.95,20.97,20.95,20.95,51658.0,19.3493,19.3677,19.3493,19.3493,51658.0
2018-08-06 14:40:00,20.95,20.95,20.94,20.95,22000.0,19.3493,19.3493,19.34,19.3493,22000.0
2018-08-06 14:45:00,20.95,20.95,20.93,20.94,51085.0,19.3493,19.3493,19.3308,19.34,51085.0
2018-08-06 14:50:00,20.94,20.94,20.93,20.93,9763.0,19.34,19.34,19.3308,19.3308,9763.0
2018-08-06 14:55:00,20.93,20.94,20.93,20.94,25700.0,19.3308,19.34,19.3308,19.34,25700.0
2018-08-06 15:00:00,20.93,20.93,20.93,20.93,5664.0,19.3308,19.3308,19.3308,19.3308,5664.0
2018-08-06 15:05:00,20.93,20.93,20.92,20.92,13600.0,19.3308,19.3308,19.3216,19.3216,13600.0
2018-08-06 15:10:00,20.92,20.92,20.92,20.92,176480.0,19.3216,19.3216,19.3216,19.3216,176480.0
2018-08-06 15:15:00,20.92,20.92,20.91,20.91,17820.0,19.3216,19.3216,19.3123,19.3123,17820.0
2018-08-06 15:20:00,20.92,20.92,20.92,20.92,43276.0,19.3216,19.3216,19.3216,19.3216,43276.0
2018-08-06 15:25:00,20.92,20.92,20.92,20.92,63468.0,19.3216,19.3216,19.3216,19.3216,63468.0
2018-08-06 15:30:00,20.92,20.92,20.91,20.92,66500.0,19.3216,19.3216,19.3123,19.3216,66500.0
2018-08-06 15:35:00,20.92,20.92,20.91,20.92,6100.0,19.3216,19.3216,19.3123,19.3216,6100.0
2018-08-06 15:40:00,20.92,20.92,20.9,20.9,120952.0,19.3216,19.3216,19.3031,19.3031,120952.0
2018-08-06 15:45:00,20.9,20.91,20.89,20.89,155171.0,19.3031,19.3123,19.2938,19.2938,155171.0
2018-08-06 15:50:00,20.89,20.91,20.89,20.91,89775.0,19.2938,19.3123,19.2938,19.3123,89775.0
2018-08-06 15:55:00,20.91,20.92,20.91,20.91,601250.0,19.3123,19.3216,19.3123,19.3123,601250.0
2018-08-07 09:30:00,21.07,21.09,21.01,21.01,88022.0,19.4601,19.4786,19.4047,19.4047,88022.0
2018-08-07 09:35:00,21.02,21.03,21.01,21.01,41501.0,19.4139,19.4231,19.4047,19.4047,41501.0
2018-08-07 09:40:00,21.01,21.01,20.98,21.01,65112.0,19.4047,19.4047,19.377,19.4047,65112.0
2018-08-07 09:45:00,21.01,21.01,20.99,21.01,14019.0,19.4047,19.4047,19.3862,19.4047,14019.0
2018-08-07 09:50:00,21.01,21.01,21.0,21.0,33929.0,19.4047,19.4047,19.3954,19.3954,33929.0
2018-08-07 09:55:00,21.0,21.0,20.97,20.98,69453.0,19.3954,19.3954,19.3677,19.377,69453.0
2018-08-07 10:00:00,20.97,20.97,20.94,20.94,24838.0,19.3677,19.3677,19.34,19.34,24838.0
2018-08-07 10:05:00,20.94,20.94,20.93,20.94,63646.0,19.34,19.34,19.3308,19.34,63646.0
2018-08-07 10:10:00,20.94,20.94,20.93,20.93,28313.0,19.34,19.34,19.3308,19.3308,28313.0
2018-08-07 10:15:00,20.93,20.93,20.91,20.92,21420.0,19.3308,19.3308,19.3123,19.3216,21420.0
2018-08-07 10:20:00,20.92,20.92,20.9,20.9,122469.0,19.3216,19.3216,19.3031,19.3031,122469.0
2018-08-07 10:25:00,20.91,20.92,20.91,20.91,26380.0,19.3123,19.3216,19.3123,19.3123,26380.0
2018-08-07 10:30:00,20.91,20.91,20.9,20.91,34555.0,19.3123,19.3123,19.3031,19.3123,34555.0
2018-08-07 10:35:00,20.91,20.91,20.9,20.91,54636.0,19.3123,19.3123,19.3031,19.3123,54636.0
2018-08-07 10:40:00,20.91,20.91,20.89,20.89,7108.0,19.3123,19.3123,19.2938,19.2938,7108.0
2018-08-07 10:45:00,20.88,20.88,20.87,20.88,37475.0,19.2846,19.2846,19.2754,19.2846,37475.0
2018-08-07 10:50:00,20.88,20.88,20.85,20.87,44375.0,19.2846,19.2846,19.2569,19.2754,44375.0
2018-08-07 10:55:00,20.88,20.88,20.84,20.85,35476.0,19.2846,19.2846,19.2477,19.2569,35476.0
2018-08-07 11:00:00,20.84,20.85,20.83,20.83,16456.0,19.2477,19.2569,19.2384,19.2384,16456.0
2018-08-07 11:05:00,20.83,20.84,20.83,20.83,59933.0,19.2384,19.2477,19.2384,19.2384,59933.0
2018-08-07 11:10:00,20.83,20.83,20.82,20.82,27314.0,19.2384,19.2384,19.2292,19.2292,27314.0
2018-08-07 11:15:00,20.82,20.82,20.78,20.78,147338.0,19.2292,19.2292,19.1922,19.1922,147338.0
2018-08-07 11:20:00,20.79,20.81,20.79,20.81,79933.0,19.2015,19.22,19.2015,19.22,79933.0
2018-08-07 11:25:00,20.8,20.81,20.79,20.81,16000.0,19.2107,19.22,19.2015,19.22,16000.0
2018-08-07 11:30:00,20.81,20.82,20.81,20.82,30198.0,19.22,19.2292,19.22,19.2292,30198.0
2018-08-07 11:35:00,20.83,20.88,20.83,20.88,105291.0,19.2384,19.2846,19.2384,19.2846,105291.0
2018-08-07 11:40:00,20.88,20.88,20.87,20.87,6200.0,19.2846,19.2846,19.2754,19.2754,6200.0
2018-08-07 11:45:00,20.86,20.86,20.85,20.86,22027.0,19.2661,19.2661,19.2569,19.2661,22027.0
2018-08-07 11:50:00,20.86,20.88,20.86,20.88,21088.0,19.2661,19.2846,19.2661,19.2846,21088.0
2018-08-07 11:55:00,20.88,20.89,20.88,20.89,5400.0,19.2846,19.2938,19.2846,19.2938,5400.0
2018-08-07 12:00:00,20.87,20.87,20.85,20.85,7697.0,19.2754,19.2754,19.2569,19.2569,7697.0
2018-08-07 12:05:00,20.86,20.86,20.86,20.86,8680.0,19.2661,19.2661,19.2661,19.2661,8680.0
2018-08-07 12:10:00,20.86,20.86,20.85,20.86,20830.0,19.2661,19.2661,19.2569,19.2661,20830.0
2018-08-07 12:15:00,20.85,20.85,20.84,20.84,25043.0,19.2569,19.2569,19.2477,19.2477,25043.0
2018-08-07 12:20:00,20.84,20.84,20.83,20.84,46000.0,19.2477,19.2477,19.2384,19.2477,46000.0
2018-08-07 12:25:00,20.85,20.85,20.84,20.84,24200.0,19.2569,19.2569,19.2477,19.2477,24200.0
2018-08-07 12:30:00,20.84,20.84,20.82,20.82,8125.0,19.2477,19.2477,19.2292,19.2292,8125.0
2018-08-07 12:35:00,20.83,20.83,20.82,20.82,15824.0,19.2384,19.2384,19.2292,19.2292,15824.0
2018-08-07 12:40:00,20.82,20.84,20.82,20.83,11100.0,19.2292,19.2477,19.2292,19.2384,11100.0
2018-08-07 12:45:00,20.84,20.84,20.83,20.84,7200.0,19.2477,19.2477,19.2384,19.2477,7200.0
2018-08-07 12:50:00,20.83,20.83,20.83,20.83,2900.0,19.2384,19.2384,19.2384,19.2384,2900.0
2018-08-07 12:55:00,20.83,20.83,20.83,20.83,4100.0,19.2384,19.2384,19.2384,19.2384,4100.0
2018-08-07 13:00:00,20.82,20.82,20.81,20.81,31399.0,19.2292,19.2292,19.22,19.22,31399.0
2018-08-07 13:05:00,20.81,20.81,20.8,20.81,9823.0,19.22,19.22,19.2107,19.22,9823.0
2018-08-07 13:10:00,20.8,20.8,20.8,20.8,1000.0,19.2107,19.2107,19.2107,19.2107,1000.0
2018-08-07 13:15:00,20.8,20.81,20.76,20.76,120805.0,19.2107,19.22,19.1738,19.1738,120805.0
2018-08-07 13:20:00,20.76,20.76,20.75,20.76,49325.0,19.1738,19.1738,19.1645,19.1738,49325.0
2018-08-07 13:25:00,20.77,20.77,20.76,20.77,59774.0,19.183,19.183,19.1738,19.183,59774.0
2018-08-07 13:30:00,20.76,20.76,20.75,20.76,3000.0,19.1738,19.1738,19.1645,19.1738,3000.0
2018-08-07 13:35:00,20.76,20.76,20.73,20.74,329578.0,19.1738,19.1738,19.1461,19.1553,329578.0
2018-08-07 13:40:00,20.73,20.73,20.72,20.72,103402.0,19.1461,19.1461,19.1368,19.1368,103402.0
2018-08-07 13:45:00,20.73,20.74,20.73,20.73,67900.0,19.1461,19.1553,19.1461,19.1461,67900.0
2018-08-07 13:50:00,20.73,20.73,20.72,20.72,63686.0,19.1461,19.1461,19.1368,19.1368,63686.0
2018-08-07 13:55:00,20.72,20.72,20.7,20.7,77465.0,19.1368,19.1368,19.1184,19.1184,77465.0
2018-08-07 14:00:00,20.7,20.7,20.69,20.69,26559.0,19.1184,19.1184,19.1091,19.1091,26559.0
2018-08-07 14:05:00,20.69,20.69,20.68,20.69,12070.0,19.1091,19.1091,19.0999,19.1091,12070.0
2018-08-07 14:10:00,20.69,20.7,20.69,20.7,15050.0,19.1091,19.1184,19.1091,19.1184,15050.0
2018-08-07 14:15:00,20.7,20.7,20.68,20.68,36514.0,19.1184,19.1184,19.0999,19.0999,36514.0
2018-08-07 14:20:00,20.68,20.68,20.67,20.67,53349.0,19.0999,19.0999,19.0907,19.0907,53349.0
2018-08-07 14:25:00,20.67,20.67,20.66,20.66,24909.0,19.0907,19.0907,19.0814,19.0814,24909.0
2018-08-07 14:30:00,20.67,20.67,20.66,20.67,27278.0,19.0907,19.0907,19.0814,19.0907,27278.0
2018-08-07 14:35:00,20.67,20.68,20.67,20.68,51817.0,19.0907,19.0999,19.0907,19.0999,51817.0
2018-08-07 14:40:00,20.68,20.69,20.67,20.69,86489.0,19.0999,19.1091,19.0907,19.1091,86489.0
2018-08-07 14:45:00,20.69,20.69,20.67,20.68,57110.0,19.1091,19.1091,19.0907,19.0999,57110.0
2018-08-07 14:50:00,20.68,20.69,20.68,20.68,36955.0,19.0999,19.1091,19.0999,19.0999,36955.0
2018-08-07 14:55:00,20.68,20.68,20.67,20.67,52513.0,19.0999,19.0999,19.0907,19.0907,52513.0
2018-08-07 15:00:00,20.67,20.67,20.67,20.67,67566.0,19.0907,19.0907,19.0907,19.0907,67566.0
2018-08-07 15:05:00,20.67,20.67,20.65,20.66,41815.0,19.0907,19.0907,19.0722,19.0814,41815.0
2018-08-07 15:10:00,20.66,20.67,20.66,20.66,67415.0,19.0814,19.0907,19.0814,19.0814,67415.0
2018-08-07 15:15:00,20.66,20.68,20.66,20.68,76748.0,19.0814,19.0999,19.0814,19.0999,76748.0
2018-08-07 15:20:00,20.68,20.68,20.67,20.67,86029.0,19.0999,19.0999,19.0907,19.0907,86029.0
2018-08-07 15:25:00,20.67,20.67,20.66,20.67,38050.0,19.0907,19.0907,19.0814,19.0907,38050.0
2018-08-07 15:30:00,20.67,20.67,20.66,20.67,22917.0,19.0907,19.0907,19.0814,19.0907,22917.0
2018-08-07 15:35:00,20.66,20.66,20.65,20.66,68034.0,19.0814,19.0814,19.0722,19.0814,68034.0
2018-08-07 15:40:00,20.66,20.67,20.66,20.66,151852.0,19.0814,19.0907,19.0814,19.0814,151852.0
2018-08-07 15:45:00,20.66,20.67,20.65,20.65,244410.0,19.0814,19.0907,19.0722,19.0722,244410.0
2018-08-07 15:50:00,20.66,20.67,20.66,20.66,53919.0,19.0814,19.0907,19.0814,19.0814,53919.0
2018-08-07 15:55:00,20.66,20.68,20.65,20.65,700128.0,19.0814,19.0999,19.0722,19.0722,700128.0
2018-08-08 09:30:00,20.68,20.69,20.66,20.67,110990.0,19.0999,19.1091,19.0814,19.0907,110990.0
2018-08-08 09:35:00,20.66,20.72,20.66,20.7,45784.0,19.0814,19.1368,19.0814,19.1184,45784.0
2018-08-08 09:40:00,20.7,20.78,20.7,20.75,176179.0,19.1184,19.1922,19.1184,19.1645,176179.0
2018-08-08 09:45:00,20.75,20.78,20.75,20.78,61445.0,19.1645,19.1922,19.1645,19.1922,61445.0
2018-08-08 09:50:00,20.78,20.78,20.71,20.71,60887.0,19.1922,19.1922,19.1276,19.1276,60887.0
2018-08-08 09:55:00,20.7,20.72,20.68,20.72,81495.0,19.1184,19.1368,19.0999,19.1368,81495.0
2018-08-08 10:00:00,20.72,20.74,20.71,20.73,52385.0,19.1368,19.1553,19.1276,19.1461,52385.0
2018-08-08 10:05:00,20.73,20.73,20.69,20.69,29159.0,19.1461,19.1461,19.1091,19.1091,29159.0
2018-08-08 10:10:00,20.69,20.71,20.69,20.69,24263.0,19.1091,19.1276,19.1091,19.1091,24263.0
2018-08-08 10:15:00,20.7,20.7,20.69,20.69,49202.0,19.1184,19.1184,19.1091,19.1091,49202.0
2018-08-08 10:20:00,20.69,20.69,20.67,20.68,20761.0,19.1091,19.1091,19.0907,19.0999,20761.0
2018-08-08 10:25:00,20.68,20.68,20.67,20.68,34072.0,19.0999,19.0999,19.0907,19.0999,34072.0
2018-08-08 10:30:00,20.68,20.68,20.65,20.66,25029.0,19.0999,19.0999,19.0722,19.0814,25029.0
2018-08-08 10:35:00,20.66,20.66,20.63,20.63,48480.0,19.0814,19.0814,19.0537,19.0537,48480.0
2018-08-08 10:40:00,20.64,20.65,20.63,20.65,28272.0,19.0629,19.0722,19.0537,19.0722,28272.0
2018-08-08 10:45:00,20.65,20.65,20.62,20.63,59891.0,19.0722,19.0722,19.0445,19.0537,59891.0
2018-08-08 10:50:00,20.63,20.64,20.62,20.64,25277.0,19.0537,19.0629,19.0445,19.0629,25277.0
2018-08-08 10:55:00,20.65,20.69,20.65,20.67,50138.0,19.0722,19.1091,19.0722,19.0907,50138.0
2018-08-08 11:00:00,20.67,20.68,20.67,20.68,43632.0,19.0907,19.0999,19.0907,19.0999,43632.0
2018-08-08 11:05:00,20.67,20.68,20.66,20.66,34413.0,19.0907,19.0999,19.0814,19.0814,34413.0
2018-08-08 11:10:00,20.66,20.67,20.66,20.66,40919.0,19.0814,19.0907,19.0814,19.0814,40919.0
2018-08-08 11:15:00,20.66,20.66,20.65,20.65,28673.0,19.0814,19.0814,19.0722,19.0722,28673.0
2018-08-08 11:20:00,20.65,20.65,20.63,20.64,18867.0,19.0722,19.0722,19.0537,19.0629,18867.0
2018-08-08 11:25:00,20.63,20.64,20.62,20.62,27871.0,19.0537,19.0629,19.0445,19.0445,27871.0
2018-08-08 11:30:00,20.62,20.64,20.61,20.64,26230.0,19.0445,19.0629,19.0352,19.0629,26230.0
2018-08-08 11:35:00,20.63,20.64,20.62,20.64,47686.0,19.0537,19.0629,19.0445,19.0629,47686.0
2018-08-08 11:40:00,20.63,20.65,20.63,20.65,54524.0,19.0537,19.0722,19.0537,19.0722,54524.0
2018-08-08 11:45:00,20.64,20.65,20.64,20.65,15760.0,19.0629,19.0722,19.0629,19.0722,15760.0
2018-08-08 11:50:00,20.65,20.66,20.64,20.64,14834.0,19.0722,19.0814,19.0629,19.0629,14834.0
2018-08-08 11:55:00,20.64,20.64,20.63,20.64,40308.0,19.0629,19.0629,19.0537,19.0629,40308.0
2018-08-08 12:00:00,20.65,20.66,20.65,20.66,28440.0,19.0722,19.0814,19.0722,19.0814,28440.0
2018-08-08 12:05:00,20.65,20.66,20.64,20.64,32831.0,19.0722,19.0814,19.0629,19.0629,32831.0
2018-08-08 12:10:00,20.64,20.64,20.63,20.63,15700.0,19.0629,19.0629,19.0537,19.0537,15700.0
2018-08-08 12:15:00,20.63,20.65,20.63,20.65,70557.0,19.0537,19.0722,19.0537,19.0722,70557.0
2018-08-08 12:20:00,20.64,20.64,20.63,20.63,10300.0,19.0629,19.0629,19.0537,19.0537,10300.0
2018-08-08 12:25:00,20.63,20.63,20.61,20.62,30569.0,19.0537,19.0537,19.0352,19.0445,30569.0
2018-08-08 12:30:00,20.61,20.63,20.61,20.63,22702.0,19.0352,19.0537,19.0352,19.0537,22702.0
2018-08-08 12:35:00,20.63,20.63,20.61,20.61,16430.0,19.0537,19.0537,19.0352,19.0352,16430.0
2018-08-08 12:40:00,20.6,20.61,20.6,20.61,17852.0,19.026,19.0352,19.026,19.0352,17852.0
2018-08-08 12:45:00,20.61,20.66,20.6,20.64,106580.0,19.0352,19.0814,19.026,19.0629,106580.0
2018-08-08 12:50:00,20.64,20.65,20.64,20.64,34122.0,19.0629,19.0722,19.0629,19.0629,34122.0
2018-08-08 12:55:00,20.63,20.65,20.63,20.65,11844.0,19.0537,19.0722,19.0537,19.0722,11844.0
2018-08-08 13:00:00,20.64,20.67,20.64,20.67,15300.0,19.0629,19.0907,19.0629,19.0907,15300.0
2018-08-08 13:05:00,20.67,20.7,20.67,20.69,36254.0,19.0907,19.1184,19.0907,19.1091,36254.0
2018-08-08 13:10:00,20.69,20.72,20.69,20.72,56653.0,19.1091,19.1368,19.1091,19.1368,56653.0
2018-08-08 13:15:00,20.73,20.74,20.73,20.74,101256.0,19.1461,19.1553,19.1461,19.1553,101256.0
2018-08-08 13:20:00,20.74,20.74,20.73,20.73,33420.0,19.1553,19.1553,19.1461,19.1461,33420.0
2018-08-08 13:25:00,20.73,20.75,20.73,20.75,20354.0,19.1461,19.1645,19.1461,19.1645,20354.0
2018-08-08 13:30:00,20.75,20.75,20.72,20.72,27937.0,19.1645,19.1645,19.1368,19.1368,27937.0
2018-08-08 13:35:00,20.71,20.73,20.7,20.7,15543.0,19.1276,19.1461,19.1184,19.1184,15543.0
2018-08-08 13:40:00,20.7,20.72,20.7,20.72,3600.0,19.1184,19.1368,19.1184,19.1368,3600.0
2018-08-08 13:45:00,20.72,20.72,20.72,20.72,500.0,19.1368,19.1368,19.1368,19.1368,500.0
2018-08-08 13:50:00,20.72,20.72,20.7,20.71,17615.0,19.1368,19.1368,19.1184,19.1276,17615.0
2018-08-08 13:55:00,20.72,20.74,20.72,20.74,9127.0,19.1368,19.1553,19.1368,19.1553,9127.0
2018-08-08 14:00:00,20.75,20.76,20.74,20.76,6587.0,19.1645,19.1738,19.1553,19.1738,6587.0
2018-08-08 14:05:00,20.77,20.8,20.77,20.77,29373.0,19.183,19.2107,19.183,19.183,29373.0
2018-08-08 14:10:00,20.78,20.79,20.78,20.78,12585.0,19.1922,19.2015,19.1922,19.1922,12585.0
2018-08-08 14:15:00,20.78,20.78,20.76,20.76,20200.0,19.1922,19.1922,19.1738,19.1738,20200.0
2018-08-08 14:20:00,20.76,20.76,20.75,20.75,5776.0,19.1738,19.1738,19.1645,19.1645,5776.0
2018-08-08 14:25:00,20.74,20.75,20.74,20.75,44751.0,19.1553,19.1645,19.1553,19.1645,44751.0
2018-08-08 14:30:00,20.75,20.75,20.75,20.75,3475.0,19.1645,19.1645,19.1645,19.1645,3475.0
2018-08-08 14:35:00,20.75,20.75,20.75,20.75,6200.0,19.1645,19.1645,19.1645,19.1645,6200.0
2018-08-08 14:40:00,20.75,20.75,20.73,20.73,20181.0,19.1645,19.1645,19.1461,19.1461,20181.0
2018-08-08 14:45:00,20.73,20.73,20.72,20.72,63101.0,19.1461,19.1461,19.1368,19.1368,63101.0
2018-08-08 14:50:00,20.72,20.72,20.72,20.72,6150.0,19.1368,19.1368,19.1368,19.1368,6150.0
2018-08-08 14:55:00,20.72,20.72,20.72,20.72,1540.0,19.1368,19.1368,19.1368,19.1368,1540.0
2018-08-08 15:00:00,20.73,20.76,20.72,20.75,94406.0,19.1461,19.1738,19.1368,19.1645,94406.0
2018-08-08 15:05:00,20.75,20.76,20.75,20.75,47400.0,19.1645,19.1738,19.1645,19.1645,47400.0
2018-08-08 15:10:00,20.74,20.74,20.74,20.74,15682.0,19.1553,19.1553,19.1553,19.1553,15682.0
2018-08-08 15:15:00,20.74,20.76,20.74,20.76,31449.0,19.1553,19.1738,19.1553,19.1738,31449.0
2018-08-08 15:20:00,20.76,20.77,20.76,20.77,31234.0,19.1738,19.183,19.1738,19.183,31234.0
2018-08-08 15:25:00,20.77,20.77,20.75,20.75,35768.0,19.183,19.183,19.1645,19.1645,35768.0
2018-08-08 15:30:00,20.76,20.77,20.75,20.77,67601.0,19.1738,19.183,19.1645,19.183,67601.0
2018-08-08 15:35:00,20.77,20.77,20.75,20.75,48107.0,19.183,19.183,19.1645,19.1645,48107.0
2018-08-08 15:40:00,20.74,20.75,20.74,20.74,135922.0,19.1553,19.1645,19.1553,19.1553,135922.0
2018-08-08 15:45:00,20.73,20.73,20.73,20.73,54261.0,19.1461,19.1461,19.1461,19.1461,54261.0
2018-08-08 15:50:00,20.73,20.76,20.73,20.75,84432.0,19.1461,19.1738,19.1461,19.1645,84432.0
2018-08-08 15:55:00,20.75,20.76,20.75,20.76,364311.0,19.1645,19.1738,19.1645,19.1738,364311.0
2018-08-09 09:30:00,20.82,20.9,20.81,20.87,186490.0,19.2292,19.3031,19.22,19.2754,186490.0
2018-08-09 09:35:00,20.86,20.91,20.86,20.87,159067.0,19.2661,19.3123,19.2661,19.2754,159067.0
2018-08-09 09:40:00,20.87,20.88,20.84,20.85,77354.0,19.2754,19.2846,19.2477,19.2569,77354.0
2018-08-09 09:45:00,20.85,20.85,20.83,20.84,84326.0,19.2569,19.2569,19.2384,19.2477,84326.0
2018-08-09 09:50:00,20.84,20.89,20.83,20.87,50772.0,19.2477,19.2938,19.2384,19.2754,50772.0
2018-08-09 09:55:00,20.87,20.87,20.84,20.85,95706.0,19.2754,19.2754,19.2477,19.2569,95706.0
2018-08-09 10:00:00,20.84,20.91,20.84,20.89,130189.0,19.2477,19.3123,19.2477,19.2938,130189.0
2018-08-09 10:05:00,20.9,20.94,20.9,20.93,74946.0,19.3031,19.34,19.3031,19.3308,74946.0
2018-08-09 10:10:00,20.93,20.97,20.93,20.97,110625.0,19.3308,19.3677,19.3308,19.3677,110625.0
2018-08-09 10:15:00,20.97,20.98,20.95,20.98,79124.0,19.3677,19.377,19.3493,19.377,79124.0
2018-08-09 10:20:00,20.98,21.0,20.98,21.0,76781.0,19.377,19.3954,19.377,19.3954,76781.0
2018-08-09 10:25:00,21.01,21.01,20.98,20.98,53198.0,19.4047,19.4047,19.377,19.377,53198.0
2018-08-09 10:30:00,20.98,20.99,20.94,20.94,33235.0,19.377,19.3862,19.34,19.34,33235.0
2018-08-09 10:35:00,20.94,20.94,20.93,20.93,65834.0,19.34,19.34,19.3308,19.3308,65834.0
2018-08-09 10:40:00,20.93,20.93,20.92,20.92,13157.0,19.3308,19.3308,19.3216,19.3216,13157.0
2018-08-09 10:45:00,20.91,20.95,20.91,20.95,49776.0,19.3123,19.3493,19.3123,19.3493,49776.0
2018-08-09 10:50:00,20.96,20.97,20.96,20.96,47965.0,19.3585,19.3677,19.3585,19.3585,47965.0
2018-08-09 10:55:00,20.95,20.95,20.94,20.94,22621.0,19.3493,19.3493,19.34,19.34,22621.0
2018-08-09 11:00:00,20.94,20.99,20.94,20.99,28417.0,19.34,19.3862,19.34,19.3862,28417.0
2018-08-09 11:05:00,20.99,20.99,20.95,20.95,23360.0,19.3862,19.3862,19.3493,19.3493,23360.0
2018-08-09 11:10:00,20.94,20.94,20.91,20.91,176947.0,19.34,19.34,19.3123,19.3123,176947.0
2018-08-09 11:15:00,20.92,20.94,20.91,20.94,129500.0,19.3216,19.34,19.3123,19.34,129500.0
2018-08-09 11:20:00,20.93,20.94,20.93,20.94,2704.0,19.3308,19.34,19.3308,19.34,2704.0
2018-08-09 11:25:00,20.94,20.95,20.93,20.95,12398.0,19.34,19.3493,19.3308,19.3493,12398.0
2018-08-09 11:30:00,20.95,20.96,20.93,20.94,44590.0,19.3493,19.3585,19.3308,19.34,44590.0
2018-08-09 11:35:00,20.95,20.96,20.94,20.95,39773.0,19.3493,19.3585,19.34,19.3493,39773.0
2018-08-09 11:40:00,20.95,20.96,20.94,20.94,68579.0,19.3493,19.3585,19.34,19.34,68579.0
2018-08-09 11:45:00,20.94,20.94,20.92,20.92,23900.0,19.34,19.34,19.3216,19.3216,23900.0
2018-08-09 11:50:00,20.92,20.92,20.88,20.88,30480.0,19.3216,19.3216,19.2846,19.2846,30480.0
2018-08-09 11:55:00,20.88,20.9,20.88,20.89,24200.0,19.2846,19.3031,19.2846,19.2938,24200.0
2018-08-09 12:00:00,20.88,20.88,20.86,20.87,26763.0,19.2846,19.2846,19.2661,19.2754,26763.0
2018-08-09 12:05:00,20.86,20.86,20.84,20.84,62463.0,19.2661,19.2661,19.2477,19.2477,62463.0
2018-08-09 12:10:00,20.83,20.83,20.81,20.82,44579.0,19.2384,19.2384,19.22,19.2292,44579.0
2018-08-09 12:15:00,20.81,20.82,20.8,20.81,70838.0,19.22,19.2292,19.2107,19.22,70838.0
2018-08-09 12:20:00,20.81,20.83,20.81,20.82,28942.0,19.22,19.2384,19.22,19.2292,28942.0
2018-08-09 12:25:00,20.82,20.83,20.82,20.83,7964.0,19.2292,19.2384,19.2292,19.2384,7964.0
2018-08-09 12:30:00,20.83,20.83,20.83,20.83,1200.0,19.2384,19.2384,19.2384,19.2384,1200.0
2018-08-09 12:35:00,20.82,20.82,20.81,20.81,37160.0,19.2292,19.2292,19.22,19.22,37160.0
2018-08-09 12:40:00,20.81,20.81,20.8,20.81,33178.0,19.22,19.22,19.2107,19.22,33178.0
2018-08-09 12:45:00,20.8,20.82,20.8,20.82,55200.0,19.2107,19.2292,19.2107,19.2292,55200.0
2018-08-09 12:50:00,20.81,20.82,20.81,20.81,8604.0,19.22,19.2292,19.22,19.22,8604.0
2018-08-09 12:55:00,20.82,20.82,20.81,20.81,8020.0,19.2292,19.2292,19.22,19.22,8020.0
2018-08-09 13:00:00,20.8,20.8,20.77,20.79,104624.0,19.2107,19.2107,19.183,19.2015,104624.0
2018-08-09 13:05:00,20.78,20.78,20.77,20.77,24806.0,19.1922,19.1922,19.183,19.183,24806.0
2018-08-09 13:10:00,20.76,20.77,20.76,20.77,47330.0,19.1738,19.183,19.1738,19.183,47330.0
2018-08-09 13:15:00,20.77,20.79,20.77,20.78,52006.0,19.183,19.2015,19.183,19.1922,52006.0
2018-08-09 13:20:00,20.78,20.81,20.78,20.81,32464.0,19.1922,19.22,19.1922,19.22,32464.0
2018-08-09 13:25:00,20.81,20.81,20.81,20.81,8950.0,19.22,19.22,19.22,19.22,8950.0
2018-08-09 13:30:00,20.82,20.84,20.82,20.84,40337.0,19.2292,19.2477,19.2292,19.2477,40337.0
2018-08-09 13:35:00,20.84,20.84,20.83,20.83,18334.0,19.2477,19.2477,19.2384,19.2384,18334.0
2018-08-09 13:40:00,20.82,20.83,20.82,20.83,18086.0,19.2292,19.2384,19.2292,19.2384,18086.0
2018-08-09 13:45:00,20.83,20.84,20.83,20.84,2982.0,19.2384,19.2477,19.2384,19.2477,2982.0
2018-08-09 13:50:00,20.83,20.83,20.83,20.83,13684.0,19.2384,19.2384,19.2384,19.2384,13684.0
2018-08-09 13:55:00,20.83,20.83,20.82,20.83,13902.0,19.2384,19.2384,19.2292,19.2384,13902.0
2018-08-09 14:00:00,20.83,20.83,20.82,20.82,8827.0,19.2384,19.2384,19.2292,19.2292,8827.0
2018-08-09 14:05:00,20.81,20.81,20.81,20.81,1100.0,19.22,19.22,19.22,19.22,1100.0
2018-08-09 14:10:00,20.81,20.81,20.81,20.81,1600.0,19.22,19.22,19.22,19.22,1600.0
2018-08-09 14:15:00,20.8,20.8,20.79,20.79,24096.0,19.2107,19.2107,19.2015,19.2015,24096.0
2018-08-09 14:20:00,20.78,20.78,20.77,20.78,13070.0,19.1922,19.1922,19.183,19.1922,13070.0
2018-08-09 14:25:00,20.79,20.79,20.78,20.78,22226.0,19.2015,19.2015,19.1922,19.1922,22226.0
2018-08-09 14:30:00,20.79,20.8,20.79,20.8,70617.0,19.2015,19.2107,19.2015,19.2107,70617.0
2018-08-09 14:35:00,20.8,20.8,20.78,20.78,16582.0,19.2107,19.2107,19.1922,19.1922,16582.0
2018-08-09 14:40:00,20.78,20.78,20.77,20.78,42856.0,19.1922,19.1922,19.183,19.1922,42856.0
2018-08-09 14:45:00,20.78,20.78,20.76,20.77,11808.0,19.1922,19.1922,19.1738,19.183,11808.0
2018-08-09 14:50:00,20.77,20.77,20.75,20.75,6700.0,19.183,19.183,19.1645,19.1645,6700.0
2018-08-09 14:55:00,20.75,20.75,20.75,20.75,19475.0,19.1645,19.1645,19.1645,19.1645,19475.0
2018-08-09 15:00:00,20.75,20.75,20.75,20.75,12045.0,19.1645,19.1645,19.1645,19.1645,12045.0
2018-08-09 15:05:00,20.75,20.75,20.75,20.75,35370.0,19.1645,19.1645,19.1645,19.1645,35370.0
2018-08-09 15:10:00,20.75,20.75,20.74,20.75,56344.0,19.1645,19.1645,19.1553,19.1645,56344.0
2018-08-09 15:15:00,20.75,20.75,20.75,20.75,50605.0,19.1645,19.1645,19.1645,19.1645,50605.0
2018-08-09 15:20:00,20.75,20.76,20.75,20.76,20365.0,19.1645,19.1738,19.1645,19.1738,20365.0
2018-08-09 15:25:00,20.75,20.75,20.74,20.74,53828.0,19.1645,19.1645,19.1553,19.1553,53828.0
2018-08-09 15:30:00,20.75,20.75,20.74,20.75,44925.0,19.1645,19.1645,19.1553,19.1645,44925.0
2018-08-09 15:35:00,20.75,20.75,20.75,20.75,9530.0,19.1645,19.1645,19.1645,19.1645,9530.0
2018-08-09 15:40:00,20.75,20.75,20.74,20.75,128724.0,19.1645,19.1645,19.1553,19.1645,128724.0
2018-08-09 15:45:00,20.74,20.74,20.73,20.73,52070.0,19.1553,19.1553,19.1461,19.1461,52070.0
2018-08-09 15:50:00,20.73,20.76,20.72,20.76,142735.0,19.1461,19.1738,19.1368,19.1738,142735.0
2018-08-09 15:55:00,20.75,20.75,20.71,20.71,358294.0,19.1645,19.1645,19.1276,19.1276,358294.0
2018-08-10 09:30:00,20.67,20.7,20.63,20.7,452448.0,19.0907,19.1184,19.0537,19.1184,452448.0
2018-08-10 09:35:00,20.7,20.75,20.68,20.69,188627.0,19.1184,19.1645,19.0999,19.1091,188627.0
2018-08-10 09:40:00,20.68,20.7,20.67,20.7,91746.0,19.0999,19.1184,19.0907,19.1184,91746.0
2018-08-10 09:45:00,20.71,20.71,20.66,20.68,52524.0,19.1276,19.1276,19.0814,19.0999,52524.0
2018-08-10 09:50:00,20.68,20.69,20.66,20.68,41759.0,19.0999,19.1091,19.0814,19.0999,41759.0
2018-08-10 09:55:00,20.68,20.68,20.65,20.65,74394.0,19.0999,19.0999,19.0722,19.0722,74394.0
2018-08-10 10:00:00,20.65,20.68,20.64,20.68,144912.0,19.0722,19.0999,19.0629,19.0999,144912.0
2018-08-10 10:05:00,20.68,20.78,20.67,20.76,94526.0,19.0999,19.1922,19.0907,19.1738,94526.0
2018-08-10 10:10:00,20.76,20.77,20.73,20.73,45978.0,19.1738,19.183,19.1461,19.1461,45978.0
2018-08-10 10:15:00,20.73,20.73,20.71,20.72,84133.0,19.1461,19.1461,19.1276,19.1368,84133.0
2018-08-10 10:20:00,20.73,20.74,20.72,20.73,90731.0,19.1461,19.1553,19.1368,19.1461,90731.0
2018-08-10 10:25:00,20.73,20.73,20.69,20.69,79600.0,19.1461,19.1461,19.1091,19.1091,79600.0
2018-08-10 10:30:00,20.69,20.7,20.68,20.7,34705.0,19.1091,19.1184,19.0999,19.1184,34705.0
2018-08-10 10:35:00,20.7,20.7,20.68,20.69,39705.0,19.1184,19.1184,19.0999,19.1091,39705.0
2018-08-10 10:40:00,20.69,20.69,20.67,20.69,71573.0,19.1091,19.1091,19.0907,19.1091,71573.0
2018-08-10 10:45:00,20.68,20.71,20.67,20.71,33326.0,19.0999,19.1276,19.0907,19.1276,33326.0
2018-08-10 10:50:00,20.73,20.77,20.73,20.77,14930.0,19.1461,19.183,19.1461,19.183,14930.0
2018-08-10 10:55:00,20.75,20.75,20.73,20.73,3759.0,19.1645,19.1645,19.1461,19.1461,3759.0
2018-08-10 11:00:00,20.73,20.73,20.69,20.7,9100.0,19.1461,19.1461,19.1091,19.1184,9100.0
2018-08-10 11:05:00,20.7,20.72,20.7,20.72,34721.0,19.1184,19.1368,19.1184,19.1368,34721.0
2018-08-10 11:10:00,20.71,20.71,20.69,20.69,27493.0,19.1276,19.1276,19.1091,19.1091,27493.0
2018-08-10 11:15:00,20.69,20.69,20.67,20.69,6700.0,19.1091,19.1091,19.0907,19.1091,6700.0
2018-08-10 11:20:00,20.69,20.7,20.68,20.68,7200.0,19.1091,19.1184,19.0999,19.0999,7200.0
2018-08-10 11:25:00,20.68,20.68,20.66,20.66,39648.0,19.0999,19.0999,19.0814,19.0814,39648.0
2018-08-10 11:30:00,20.66,20.66,20.64,20.64,52199.0,19.0814,19.0814,19.0629,19.0629,52199.0
2018-08-10 11:35:00,20.63,20.65,20.63,20.64,89393.0,19.0537,19.0722,19.0537,19.0629,89393.0
2018-08-10 11:40:00,20.63,20.63,20.6,20.6,45921.0,19.0537,19.0537,19.026,19.026,45921.0
2018-08-10 11:45:00,20.6,20.6,20.57,20.58,29635.0,19.026,19.026,18.9983,19.0075,29635.0
2018-08-10 11:50:00,20.58,20.6,20.57,20.58,32803.0,19.0075,19.026,18.9983,19.0075,32803.0
2018-08-10 11:55:00,20.57,20.58,20.57,20.58,34920.0,18.9983,19.0075,18.9983,19.0075,34920.0
2018-08-10 12:00:00,20.57,20.57,20.54,20.55,50475.0,18.9983,18.9983,18.9706,18.9798,50475.0
2018-08-10 12:05:00,20.55,20.57,20.55,20.56,30936.0,18.9798,18.9983,18.9798,18.9891,30936.0
2018-08-10 12:10:00,20.56,20.58,20.56,20.58,41600.0,18.9891,19.0075,18.9891,19.0075,41600.0
2018-08-10 12:15:00,20.57,20.58,20.57,20.57,23611.0,18.9983,19.0075,18.9983,18.9983,23611.0
2018-08-10 12:20:00,20.57,20.57,20.57,20.57,2600.0,18.9983,18.9983,18.9983,18.9983,2600.0
2018-08-10 12:25:00,20.56,20.6,20.56,20.59,38192.0,18.9891,19.026,18.9891,19.0168,38192.0
2018-08-10 12:30:00,20.59,20.6,20.59,20.6,12039.0,19.0168,19.026,19.0168,19.026,12039.0
2018-08-10 12:35:00,20.6,20.6,20.58,20.58,26716.0,19.026,19.026,19.0075,19.0075,26716.0
2018-08-10 12:40:00,20.58,20.58,20.57,20.57,8653.0,19.0075,19.0075,18.9983,18.9983,8653.0
2018-08-10 12:45:00,20.57,20.57,20.55,20.56,17957.0,18.9983,18.9983,18.9798,18.9891,17957.0
2018-08-10 12:50:00,20.56,20.56,20.55,20.56,33026.0,18.9891,18.9891,18.9798,18.9891,33026.0
2018-08-10 12:55:00,20.56,20.58,20.56,20.57,72980.0,18.9891,19.0075,18.9891,18.9983,72980.0
2018-08-10 13:00:00,20.57,20.57,20.55,20.55,10491.0,18.9983,18.9983,18.9798,18.9798,10491.0
2018-08-10 13:05:00,20.55,20.56,20.55,20.56,8761.0,18.9798,18.9891,18.9798,18.9891,8761.0
2018-08-10 13:10:00,20.56,20.56,20.55,20.55,15139.0,18.9891,18.9891,18.9798,18.9798,15139.0
2018-08-10 13:15:00,20.55,20.55,20.54,20.54,16035.0,18.9798,18.9798,18.9706,18.9706,16035.0
2018-08-10 13:20:00,20.53,20.55,20.53,20.53,20729.0,18.9614,18.9798,18.9614,18.9614,20729.0
2018-08-10 13:25:00,20.53,20.55,20.53,20.55,28250.0,18.9614,18.9798,18.9614,18.9798,28250.0
2018-08-10 13:30:00,20.55,20.58,20.55,20.58,34633.0,18.9798,19.0075,18.9798,19.0075,34633.0
2018-08-10 13:35:00,20.58,20.58,20.56,20.57,17900.0,19.0075,19.0075,18.9891,18.9983,17900.0
2018-08-10 13:40:00,20.56,20.58,20.56,20.58,9298.0,18.9891,19.0075,18.9891,19.0075,9298.0
2018-08-10 13:45:00,20.58,20.58,20.57,20.57,37100.0,19.0075,19.0075,18.9983,18.9983,37100.0
2018-08-10 13:50:00,20.57,20.58,20.57,20.57,22062.0,18.9983,19.0075,18.9983,18.9983,22062.0
2018-08-10 13:55:00,20.57,20.57,20.56,20.56,15831.0,18.9983,18.9983,18.9891,18.9891,15831.0
2018-08-10 14:00:00,20.56,20.56,20.53,20.53,11875.0,18.9891,18.9891,18.9614,18.9614,11875.0
2018-08-10 14:05:00,20.53,20.54,20.53,20.54,1288.0,18.9614,18.9706,18.9614,18.9706,1288.0
2018-08-10 14:10:00,20.53,20.55,20.53,20.54,45809.0,18.9614,18.9798,18.9614,18.9706,45809.0
2018-08-10 14:15:00,20.53,20.55,20.53,20.55,19985.0,18.9614,18.9798,18.9614,18.9798,19985.0
2018-08-10 14:20:00,20.55,20.55,20.54,20.54,10795.0,18.9798,18.9798,18.9706,18.9706,10795.0
2018-08-10 14:25:00,20.54,20.54,20.52,20.52,11986.0,18.9706,18.9706,18.9521,18.9521,11986.0
2018-08-10 14:30:00,20.52,20.52,20.52,20.52,8111.0,18.9521,18.9521,18.9521,18.9521,8111.0
2018-08-10 14:35:00,20.53,20.53,20.51,20.53,22355.0,18.9614,18.9614,18.9429,18.9614,22355.0
2018-08-10 14:40:00,20.53,20.56,20.53,20.56,71023.0,18.9614,18.9891,18.9614,18.9891,71023.0
2018-08-10 14:45:00,20.56,20.57,20.56,20.57,51011.0,18.9891,18.9983,18.9891,18.9983,51011.0
2018-08-10 14:50:00,20.58,20.58,20.58,20.58,57821.0,19.0075,19.0075,19.0075,19.0075,57821.0
2018-08-10 14:55:00,20.58,20.59,20.58,20.58,42949.0,19.0075,19.0168,19.0075,19.0075,42949.0
2018-08-10 15:00:00,20.57,20.57,20.56,20.56,14143.0,18.9983,18.9983,18.9891,18.9891,14143.0
2018-08-10 15:05:00,20.56,20.56,20.56,20.56,18525.0,18.9891,18.9891,18.9891,18.9891,18525.0
2018-08-10 15:10:00,20.56,20.56,20.55,20.55,17195.0,18.9891,18.9891,18.9798,18.9798,17195.0
2018-08-10 15:15:00,20.55,20.57,20.55,20.57,183734.0,18.9798,18.9983,18.9798,18.9983,183734.0
2018-08-10 15:20:00,20.57,20.6,20.57,20.6,115841.0,18.9983,19.026,18.9983,19.026,115841.0
2018-08-10 15:25:00,20.59,20.59,20.58,20.58,79764.0,19.0168,19.0168,19.0075,19.0075,79764.0
2018-08-10 15:30:00,20.58,20.58,20.57,20.57,54100.0,19.0075,19.0075,18.9983,18.9983,54100.0
2018-08-10 15:35:00,20.57,20.58,20.56,20.58,60187.0,18.9983,19.0075,18.9891,19.0075,60187.0
2018-08-10 15:40:00,20.57,20.57,20.56,20.56,33478.0,18.9983,18.9983,18.9891,18.9891,33478.0
2018-08-10 15:45:00,20.56,20.57,20.56,20.56,43726.0,18.9891,18.9983,18.9891,18.9891,43726.0
2018-08-10 15:50:00,20.56,20.58,20.56,20.57,77380.0,18.9891,19.0075,18.9891,18.9983,77380.0
2018-08-10 15:55:00,20.57,20.58,20.54,20.55,945858.0,18.9983,19.0075,18.9706,18.9798,945858.0
2018-08-13 09:30:00,20.34,20.37,20.3,20.37,159102.0,18.7859,18.8136,18.7489,18.8136,159102.0
2018-08-13 09:35:00,20.37,20.38,20.35,20.35,138146.0,18.8136,18.8228,18.7951,18.7951,138146.0
2018-08-13 09:40:00,20.36,20.4,20.36,20.4,307901.0,18.8043,18.8413,18.8043,18.8413,307901.0
2018-08-13 09:45:00,20.4,20.4,20.35,20.36,157907.0,18.8413,18.8413,18.7951,18.8043,157907.0
2018-08-13 09:50:00,20.36,20.38,20.32,20.32,68386.0,18.8043,18.8228,18.7674,18.7674,68386.0
2018-08-13 09:55:00,20.33,20.33,20.26,20.27,121611.0,18.7766,18.7766,18.712,18.7212,121611.0
2018-08-13 10:00:00,20.26,20.28,20.24,20.25,116601.0,18.712,18.7305,18.6935,18.7027,116601.0
2018-08-13 10:05:00,20.25,20.25,20.19,20.23,166375.0,18.7027,18.7027,18.6473,18.6843,166375.0
2018-08-13 10:10:00,20.23,20.24,20.22,20.22,116800.0,18.6843,18.6935,18.675,18.675,116800.0
2018-08-13 10:15:00,20.22,20.24,20.19,20.24,326477.0,18.675,18.6935,18.6473,18.6935,326477.0
2018-08-13 10:20:00,20.25,20.25,20.22,20.22,133819.0,18.7027,18.7027,18.675,18.675,133819.0
2018-08-13 10:25:00,20.22,20.23,20.21,20.23,54287.0,18.675,18.6843,18.6658,18.6843,54287.0
2018-08-13 10:30:00,20.23,20.24,20.23,20.24,24081.0,18.6843,18.6935,18.6843,18.6935,24081.0
2018-08-13 10:35:00,20.24,20.24,20.23,20.24,20308.0,18.6935,18.6935,18.6843,18.6935,20308.0
2018-08-13 10:40:00,20.23,20.23,20.2,20.2,43366.0,18.6843,18.6843,18.6566,18.6566,43366.0
2018-08-13 10:45:00,20.19,20.2,20.17,20.17,43759.0,18.6473,18.6566,18.6289,18.6289,43759.0
2018-08-13 10:50:00,20.18,20.18,20.16,20.16,94065.0,18.6381,18.6381,18.6196,18.6196,94065.0
2018-08-13 10:55:00,20.16,20.19,20.15,20.19,70899.0,18.6196,18.6473,18.6104,18.6473,70899.0
2018-08-13 11:00:00,20.18,20.19,20.16,20.17,41606.0,18.6381,18.6473,18.6196,18.6289,41606.0
2018-08-13 11:05:00,20.17,20.17,20.13,20.13,53473.0,18.6289,18.6289,18.5919,18.5919,53473.0
2018-08-13 11:10:00,20.12,20.16,20.11,20.13,49393.0,18.5827,18.6196,18.5734,18.5919,49393.0
2018-08-13 11:15:00,20.13,20.14,20.11,20.11,32931.0,18.5919,18.6011,18.5734,18.5734,32931.0
2018-08-13 11:20:00,20.11,20.13,20.1,20.1,92933.0,18.5734,18.5919,18.5642,18.5642,92933.0
2018-08-13 11:25:00,20.09,20.1,20.08,20.08,30430.0,18.555,18.5642,18.5457,18.5457,30430.0
2018-08-13 11:30:00,20.08,20.08,20.05,20.05,72938.0,18.5457,18.5457,18.518,18.518,72938.0
2018-08-13 11:35:00,20.06,20.12,20.04,20.11,69734.0,18.5273,18.5827,18.5088,18.5734,69734.0
2018-08-13 11:40:00,20.11,20.11,20.09,20.09,22400.0,18.5734,18.5734,18.555,18.555,22400.0
2018-08-13 11:45:00,20.09,20.12,20.09,20.12,39531.0,18.555,18.5827,18.555,18.5827,39531.0
2018-08-13 11:50:00,20.12,20.12,20.09,20.1,35900.0,18.5827,18.5827,18.555,18.5642,35900.0
2018-08-13 11:55:00,20.09,20.11,20.09,20.09,62700.0,18.555,18.5734,18.555,18.555,62700.0
2018-08-13 12:00:00,20.09,20.09,20.08,20.08,30436.0,18.555,18.555,18.5457,18.5457,30436.0
2018-08-13 12:05:00,20.08,20.08,20.08,20.08,57165.0,18.5457,18.5457,18.5457,18.5457,57165.0
2018-08-13 12:10:00,20.08,20.08,20.06,20.07,25620.0,18.5457,18.5457,18.5273,18.5365,25620.0
2018-08-13 12:15:00,20.06,20.06,20.04,20.04,75645.0,18.5273,18.5273,18.5088,18.5088,75645.0
2018-08-13 12:20:00,20.03,20.03,20.01,20.01,23346.0,18.4996,18.4996,18.4811,18.4811,23346.0
2018-08-13 12:25:00,20.02,20.03,20.0,20.01,113542.0,18.4903,18.4996,18.4718,18.4811,113542.0
2018-08-13 12:30:00,20.02,20.02,20.0,20.0,27345.0,18.4903,18.4903,18.4718,18.4718,27345.0
2018-08-13 12:35:00,19.99,19.99,19.97,19.97,53904.0,18.4626,18.4626,18.4441,18.4441,53904.0
2018-08-13 12:40:00,19.97,19.97,19.94,19.94,53806.0,18.4441,18.4441,18.4164,18.4164,53806.0
2018-08-13 12:45:00,19.94,19.94,19.91,19.91,55887.0,18.4164,18.4164,18.3887,18.3887,55887.0
2018-08-13 12:50:00,19.91,19.91,19.88,19.9,161648.0,18.3887,18.3887,18.361,18.3795,161648.0
2018-08-13 12:55:00,19.9,19.95,19.9,19.94,111637.0,18.3795,18.4257,18.3795,18.4164,111637.0
2018-08-13 13:00:00,19.93,19.94,19.92,19.93,56117.0,18.4072,18.4164,18.398,18.4072,56117.0
2018-08-13 13:05:00,19.94,19.94,19.92,19.92,85440.0,18.4164,18.4164,18.398,18.398,85440.0
2018-08-13 13:10:00,19.92,19.94,19.92,19.94,162094.0,18.398,18.4164,18.398,18.4164,162094.0
2018-08-13 13:15:00,19.94,19.94,19.92,19.93,89351.0,18.4164,18.4164,18.398,18.4072,89351.0
2018-08-13 13:20:00,19.92,19.92,19.89,19.9,161849.0,18.398,18.398,18.3703,18.3795,161849.0
2018-08-13 13:25:00,19.9,19.95,19.9,19.93,223438.0,18.3795,18.4257,18.3795,18.4072,223438.0
2018-08-13 13:30:00,19.94,19.98,19.94,19.97,39525.0,18.4164,18.4534,18.4164,18.4441,39525.0
2018-08-13 13:35:00,19.97,19.97,19.96,19.96,43800.0,18.4441,18.4441,18.4349,18.4349,43800.0
2018-08-13 13:40:00,19.95,19.96,19.95,19.96,47035.0,18.4257,18.4349,18.4257,18.4349,47035.0
2018-08-13 13:45:00,19.96,19.97,19.96,19.96,140592.0,18.4349,18.4441,18.4349,18.4349,140592.0
2018-08-13 13:50:00,19.96,19.97,19.96,19.96,42549.0,18.4349,18.4441,18.4349,18.4349,42549.0
2018-08-13 13:55:00,19.96,19.98,19.96,19.98,42100.0,18.4349,18.4534,18.4349,18.4534,42100.0
2018-08-13 14:00:00,19.98,19.99,19.98,19.98,38825.0,18.4534,18.4626,18.4534,18.4534,38825.0
2018-08-13 14:05:00,19.98,20.0,19.98,19.99,61083.0,18.4534,18.4718,18.4534,18.4626,61083.0
2018-08-13 14:10:00,20.0,20.0,19.99,19.99,10127.0,18.4718,18.4718,18.4626,18.4626,10127.0
2018-08-13 14:15:00,19.99,19.99,19.98,19.99,12530.0,18.4626,18.4626,18.4534,18.4626,12530.0
2018-08-13 14:20:00,19.99,19.99,19.98,19.98,6750.0,18.4626,18.4626,18.4534,18.4534,6750.0
2018-08-13 14:25:00,19.98,19.98,19.96,19.97,32752.0,18.4534,18.4534,18.4349,18.4441,32752.0
2018-08-13 14:30:00,19.96,19.96,19.94,19.95,145058.0,18.4349,18.4349,18.4164,18.4257,145058.0
2018-08-13 14:35:00,19.94,19.95,19.93,19.93,28178.0,18.4164,18.4257,18.4072,18.4072,28178.0
2018-08-13 14:40:00,19.93,19.93,19.92,19.92,63655.0,18.4072,18.4072,18.398,18.398,63655.0
2018-08-13 14:45:00,19.92,19.93,19.91,19.92,214480.0,18.398,18.4072,18.3887,18.398,214480.0
2018-08-13 14:50:00,19.92,19.96,19.92,19.96,74877.0,18.398,18.4349,18.398,18.4349,74877.0
2018-08-13 14:55:00,19.96,19.96,19.94,19.96,205397.0,18.4349,18.4349,18.4164,18.4349,205397.0
2018-08-13 15:00:00,19.96,19.96,19.93,19.95,101211.0,18.4349,18.4349,18.4072,18.4257,101211.0
2018-08-13 15:05:00,19.95,19.96,19.94,19.95,172451.0,18.4257,18.4349,18.4164,18.4257,172451.0
2018-08-13 15:10:00,19.96,19.97,19.95,19.97,93003.0,18.4349,18.4441,18.4257,18.4441,93003.0
2018-08-13 15:15:00,19.97,19.99,19.96,19.99,71348.0,18.4441,18.4626,18.4349,18.4626,71348.0
2018-08-13 15:20:00,19.99,20.0,19.99,19.99,82432.0,18.4626,18.4718,18.4626,18.4626,82432.0
2018-08-13 15:25:00,19.98,19.99,19.97,19.98,365809.0,18.4534,18.4626,18.4441,18.4534,365809.0
2018-08-13 15:30:00,19.99,20.0,19.99,20.0,149063.0,18.4626,18.4718,18.4626,18.4718,149063.0
2018-08-13 15:35:00,20.0,20.02,20.0,20.02,136842.0,18.4718,18.4903,18.4718,18.4903,136842.0
2018-08-13 15:40:00,20.02,20.02,19.99,19.99,164492.0,18.4903,18.4903,18.4626,18.4626,164492.0
2018-08-13 15:45:00,19.99,19.99,19.97,19.97,116080.0,18.4626,18.4626,18.4441,18.4441,116080.0
2018-08-13 15:50:00,19.97,19.98,19.96,19.97,309735.0,18.4441,18.4534,18.4349,18.4441,309735.0
2018-08-13 15:55:00,19.97,19.99,19.95,19.97,788710.0,18.4441,18.4626,18.4257,18.4441,788710.0
2018-08-14 09:30:00,20.02,20.06,20.01,20.01,109395.0,18.4903,18.5273,18.4811,18.4811,109395.0
2018-08-14 09:35:00,20.01,20.01,19.94,19.97,157317.0,18.4811,18.4811,18.4164,18.4441,157317.0
2018-08-14 09:40:00,19.98,20.05,19.97,19.97,126733.0,18.4534,18.518,18.4441,18.4441,126733.0
2018-08-14 09:45:00,19.97,19.99,19.92,19.92,63907.0,18.4441,18.4626,18.398,18.398,63907.0
2018-08-14 09:50:00,19.92,19.92,19.88,19.9,91955.0,18.398,18.398,18.361,18.3795,91955.0
2018-08-14 09:55:00,19.91,19.91,19.87,19.88,146451.0,18.3887,18.3887,18.3518,18.361,146451.0
2018-08-14 10:00:00,19.88,19.9,19.88,19.9,93006.0,18.361,18.3795,18.361,18.3795,93006.0
2018-08-14 10:05:00,19.89,19.92,19.89,19.9,123889.0,18.3703,18.398,18.3703,18.3795,123889.0
2018-08-14 10:10:00,19.89,19.9,19.89,19.9,51342.0,18.3703,18.3795,18.3703,18.3795,51342.0
2018-08-14 10:15:00,19.91,19.92,19.9,19.91,68033.0,18.3887,18.398,18.3795,18.3887,68033.0
2018-08-14 10:20:00,19.91,19.92,19.9,19.91,88182.0,18.3887,18.398,18.3795,18.3887,88182.0
2018-08-14 10:25:00,19.92,19.97,19.92,19.97,116271.0,18.398,18.4441,18.398,18.4441,116271.0
2018-08-14 10:30:00,19.97,19.98,19.97,19.97,108279.0,18.4441,18.4534,18.4441,18.4441,108279.0
2018-08-14 10:35:00,19.96,19.97,19.96,19.96,22806.0,18.4349,18.4441,18.4349,18.4349,22806.0
2018-08-14 10:40:00,19.96,19.97,19.96,19.96,27624.0,18.4349,18.4441,18.4349,18.4349,27624.0
2018-08-14 10:45:00,19.97,20.01,19.97,20.01,30716.0,18.4441,18.4811,18.4441,18.4811,30716.0
2018-08-14 10:50:00,20.02,20.04,20.01,20.03,55127.0,18.4903,18.5088,18.4811,18.4996,55127.0
2018-08-14 10:55:00,20.03,20.03,20.02,20.02,59798.0,18.4996,18.4996,18.4903,18.4903,59798.0
2018-08-14 11:00:00,20.03,20.04,20.02,20.02,26079.0,18.4996,18.5088,18.4903,18.4903,26079.0
2018-08-14 11:05:00,20.02,20.02,20.0,20.0,20460.0,18.4903,18.4903,18.4718,18.4718,20460.0
2018-08-14 11:10:00,20.0,20.0,20.0,20.0,16085.0,18.4718,18.4718,18.4718,18.4718,16085.0
2018-08-14 11:15:00,20.0,20.0,19.95,19.95,50388.0,18.4718,18.4718,18.4257,18.4257,50388.0
2018-08-14 11:20:00,19.95,19.97,19.95,19.97,23589.0,18.4257,18.4441,18.4257,18.4441,23589.0
2018-08-14 11:25:00,19.97,19.98,19.95,19.95,61877.0,18.4441,18.4534,18.4257,18.4257,61877.0
2018-08-14 11:30:00,19.95,19.95,19.93,19.93,25191.0,18.4257,18.4257,18.4072,18.4072,25191.0
2018-08-14 11:35:00,19.94,19.95,19.93,19.95,48179.0,18.4164,18.4257,18.4072,18.4257,48179.0
2018-08-14 11:40:00,19.95,19.95,19.94,19.95,5400.0,18.4257,18.4257,18.4164,18.4257,5400.0
2018-08-14 11:45:00,19.94,19.94,19.93,19.93,25908.0,18.4164,18.4164,18.4072,18.4072,25908.0
2018-08-14 11:50:00,19.92,19.92,19.91,19.91,47605.0,18.398,18.398,18.3887,18.3887,47605.0
2018-08-14 11:55:00,19.9,19.9,19.89,19.89,7712.0,18.3795,18.3795,18.3703,18.3703,7712.0
2018-08-14 12:00:00,19.89,19.89,19.88,19.88,32169.0,18.3703,18.3703,18.361,18.361,32169.0
2018-08-14 12:05:00,19.88,19.88,19.87,19.87,38477.0,18.361,18.361,18.3518,18.3518,38477.0
2018-08-14 12:10:00,19.87,19.87,19.85,19.85,29915.0,18.3518,18.3518,18.3333,18.3333,29915.0
2018-08-14 12:15:00,19.85,19.85,19.83,19.85,53463.0,18.3333,18.3333,18.3148,18.3333,53463.0
2018-08-14 12:20:00,19.85,19.86,19.85,19.86,9900.0,18.3333,18.3425,18.3333,18.3425,9900.0
2018-08-14 12:25:00,19.86,19.87,19.86,19.87,6827.0,18.3425,18.3518,18.3425,18.3518,6827.0
2018-08-14 12:30:00,19.86,19.86,19.85,19.85,6042.0,18.3425,18.3425,18.3333,18.3333,6042.0
2018-08-14 12:35:00,19.86,19.86,19.86,19.86,15900.0,18.3425,18.3425,18.3425,18.3425,15900.0
2018-08-14 12:40:00,19.86,19.86,19.86,19.86,8700.0,18.3425,18.3425,18.3425,18.3425,8700.0
2018-08-14 12:45:00,19.85,19.86,19.85,19.85,2963.0,18.3333,18.3425,18.3333,18.3333,2963.0
2018-08-14 12:50:00,19.85,19.85,19.84,19.84,7903.0,18.3333,18.3333,18.3241,18.3241,7903.0
2018-08-14 12:55:00,19.84,19.84,19.8,19.81,36604.0,18.3241,18.3241,18.2871,18.2964,36604.0
2018-08-14 13:00:00,19.81,19.82,19.81,19.82,32000.0,18.2964,18.3056,18.2964,18.3056,32000.0
2018-08-14 13:05:00,19.82,19.82,19.79,19.81,27632.0,18.3056,18.3056,18.2779,18.2964,27632.0
2018-08-14 13:10:00,19.81,19.83,19.81,19.82,40629.0,18.2964,18.3148,18.2964,18.3056,40629.0
2018-08-14 13:15:00,19.83,19.83,19.82,19.82,20400.0,18.3148,18.3148,18.3056,18.3056,20400.0
2018-08-14 13:20:00,19.82,19.83,19.82,19.83,8032.0,18.3056,18.3148,18.3056,18.3148,8032.0
2018-08-14 13:25:00,19.83,19.84,19.83,19.83,64581.0,18.3148,18.3241,18.3148,18.3148,64581.0
2018-08-14 13:30:00,19.83,19.83,19.82,19.82,6335.0,18.3148,18.3148,18.3056,18.3056,6335.0
2018-08-14 13:35:00,19.82,19.82,19.82,19.82,4053.0,18.3056,18.3056,18.3056,18.3056,4053.0
2018-08-14 13:40:00,19.82,19.82,19.81,19.81,6799.0,18.3056,18.3056,18.2964,18.2964,6799.0
2018-08-14 13:45:00,19.81,19.81,19.8,19.81,18500.0,18.2964,18.2964,18.2871,18.2964,18500.0
2018-08-14 13:50:00,19.8,19.8,19.78,19.8,54369.0,18.2871,18.2871,18.2687,18.2871,54369.0
2018-08-14 13:55:00,19.81,19.82,19.8,19.8,59750.0,18.2964,18.3056,18.2871,18.2871,59750.0
2018-08-14 14:00:00,19.8,19.8,19.78,19.78,25645.0,18.2871,18.2871,18.2687,18.2687,25645.0
2018-08-14 14:05:00,19.78,19.79,19.78,19.78,25775.0,18.2687,18.2779,18.2687,18.2687,25775.0
2018-08-14 14:10:00,19.79,19.79,19.78,19.78,9284.0,18.2779,18.2779,18.2687,18.2687,9284.0
2018-08-14 14:15:00,19.79,19.8,19.79,19.79,20152.0,18.2779,18.2871,18.2779,18.2779,20152.0
2018-08-14 14:20:00,19.8,19.8,19.78,19.78,8800.0,18.2871,18.2871,18.2687,18.2687,8800.0
2018-08-14 14:25:00,19.78,19.78,19.78,19.78,9001.0,18.2687,18.2687,18.2687,18.2687,9001.0
2018-08-14 14:30:00,19.78,19.78,19.78,19.78,29226.0,18.2687,18.2687,18.2687,18.2687,29226.0
2018-08-14 14:35:00,19.78,19.8,19.78,19.8,74567.0,18.2687,18.2871,18.2687,18.2871,74567.0
2018-08-14 14:40:00,19.8,19.81,19.8,19.81,35534.0,18.2871,18.2964,18.2871,18.2964,35534.0
2018-08-14 14:45:00,19.8,19.81,19.8,19.81,34569.0,18.2871,18.2964,18.2871,18.2964,34569.0
2018-08-14 14:50:00,19.81,19.82,19.81,19.82,38659.0,18.2964,18.3056,18.2964,18.3056,38659.0
2018-08-14 14:55:00,19.82,19.83,19.81,19.81,60603.0,18.3056,18.3148,18.2964,18.2964,60603.0
2018-08-14 15:00:00,19.81,19.83,19.8,19.83,131019.0,18.2964,18.3148,18.2871,18.3148,131019.0
2018-08-14 15:05:00,19.83,19.83,19.81,19.82,63215.0,18.3148,18.3148,18.2964,18.3056,63215.0
2018-08-14 15:10:00,19.82,19.82,19.81,19.81,115191.0,18.3056,18.3056,18.2964,18.2964,115191.0
2018-08-14 15:15:00,19.82,19.82,19.81,19.81,7646.0,18.3056,18.3056,18.2964,18.2964,7646.0
2018-08-14 15:20:00,19.81,19.81,19.81,19.81,25458.0,18.2964,18.2964,18.2964,18.2964,25458.0
2018-08-14 15:25:00,19.81,19.81,19.8,19.8,16418.0,18.2964,18.2964,18.2871,18.2871,16418.0
2018-08-14 15:30:00,19.8,19.8,19.8,19.8,1800.0,18.2871,18.2871,18.2871,18.2871,1800.0
2018-08-14 15:35:00,19.8,19.8,19.78,19.78,95242.0,18.2871,18.2871,18.2687,18.2687,95242.0
2018-08-14 15:40:00,19.78,19.78,19.76,19.76,111060.0,18.2687,18.2687,18.2502,18.2502,111060.0
2018-08-14 15:45:00,19.76,19.76,19.74,19.75,179597.0,18.2502,18.2502,18.2317,18.2409,179597.0
2018-08-14 15:50:00,19.75,19.77,19.75,19.76,134741.0,18.2409,18.2594,18.2409,18.2502,134741.0
2018-08-14 15:55:00,19.77,19.77,19.75,19.77,460785.0,18.2594,18.2594,18.2409,18.2594,460785.0
2018-08-15 09:30:00,19.44,19.45,19.25,19.25,510296.0,17.9546,17.9639,17.7792,17.7792,510296.0
2018-08-15 09:35:00,19.25,19.3,19.22,19.22,289192.0,17.7792,17.8253,17.7514,17.7514,289192.0
2018-08-15 09:40:00,19.22,19.22,19.06,19.08,221217.0,17.7514,17.7514,17.6037,17.6221,221217.0
2018-08-15 09:45:00,19.08,19.12,19.04,19.05,300174.0,17.6221,17.6591,17.5852,17.5944,300174.0
2018-08-15 09:50:00,19.04,19.06,18.96,18.97,634280.0,17.5852,17.6037,17.5113,17.5205,634280.0
2018-08-15 09:55:00,18.96,19.04,18.96,19.01,260164.0,17.5113,17.5852,17.5113,17.5575,260164.0
2018-08-15 10:00:00,19.01,19.01,18.93,18.93,190532.0,17.5575,17.5575,17.4836,17.4836,190532.0
2018-08-15 10:05:00,18.93,18.93,18.87,18.87,413182.0,17.4836,17.4836,17.4282,17.4282,413182.0
2018-08-15 10:10:00,18.87,18.87,18.81,18.82,277122.0,17.4282,17.4282,17.3728,17.382,277122.0
2018-08-15 10:15:00,18.82,18.89,18.8,18.89,386004.0,17.382,17.4467,17.3635,17.4467,386004.0
2018-08-15 10:20:00,18.89,18.89,18.81,18.82,119433.0,17.4467,17.4467,17.3728,17.382,119433.0
2018-08-15 10:25:00,18.83,18.83,18.76,18.8,146311.0,17.3912,17.3912,17.3266,17.3635,146311.0
2018-08-15 10:30:00,18.79,18.79,18.73,18.73,143471.0,17.3543,17.3543,17.2989,17.2989,143471.0
2018-08-15 10:35:00,18.74,18.75,18.71,18.73,196715.0,17.3081,17.3174,17.2804,17.2989,196715.0
2018-08-15 10:40:00,18.73,18.75,18.7,18.7,130346.0,17.2989,17.3174,17.2712,17.2712,130346.0
2018-08-15 10:45:00,18.7,18.7,18.63,18.66,103930.0,17.2712,17.2712,17.2065,17.2342,103930.0
2018-08-15 10:50:00,18.65,18.65,18.55,18.55,156699.0,17.225,17.225,17.1326,17.1326,156699.0
2018-08-15 10:55:00,18.54,18.56,18.47,18.5,457100.0,17.1234,17.1419,17.0588,17.0865,457100.0
2018-08-15 11:00:00,18.5,18.56,18.48,18.55,330056.0,17.0865,17.1419,17.068,17.1326,330056.0
2018-08-15 11:05:00,18.54,18.61,18.5,18.61,383888.0,17.1234,17.1881,17.0865,17.1881,383888.0
2018-08-15 11:10:00,18.62,18.65,18.57,18.6,198540.0,17.1973,17.225,17.1511,17.1788,198540.0
2018-08-15 11:15:00,18.61,18.61,18.53,18.53,261685.0,17.1881,17.1881,17.1142,17.1142,261685.0
2018-08-15 11:20:00,18.53,18.53,18.48,18.48,243669.0,17.1142,17.1142,17.068,17.068,243669.0
2018-08-15 11:25:00,18.49,18.58,18.49,18.57,272143.0,17.0772,17.1603,17.0772,17.1511,272143.0
2018-08-15 11:30:00,18.57,18.58,18.54,18.55,176839.0,17.1511,17.1603,17.1234,17.1326,176839.0
2018-08-15 11:35:00,18.56,18.59,18.54,18.54,367800.0,17.1419,17.1696,17.1234,17.1234,367800.0
2018-08-15 11:40:00,18.54,18.56,18.52,18.52,176696.0,17.1234,17.1419,17.1049,17.1049,176696.0
2018-08-15 11:45:00,18.52,18.57,18.52,18.56,116904.0,17.1049,17.1511,17.1049,17.1419,116904.0
2018-08-15 11:50:00,18.57,18.62,18.57,18.57,203636.0,17.1511,17.1973,17.1511,17.1511,203636.0
2018-08-15 11:55:00,18.57,18.6,18.57,18.6,130195.0,17.1511,17.1788,17.1511,17.1788,130195.0
2018-08-15 12:00:00,18.6,18.61,18.54,18.54,206581.0,17.1788,17.1881,17.1234,17.1234,206581.0
2018-08-15 12:05:00,18.55,18.58,18.55,18.58,97960.0,17.1326,17.1603,17.1326,17.1603,97960.0
2018-08-15 12:10:00,18.58,18.58,18.56,18.56,82837.0,17.1603,17.1603,17.1419,17.1419,82837.0
2018-08-15 12:15:00,18.57,18.58,18.55,18.55,122835.0,17.1511,17.1603,17.1326,17.1326,122835.0
2018-08-15 12:20:00,18.55,18.55,18.52,18.55,206416.0,17.1326,17.1326,17.1049,17.1326,206416.0
2018-08-15 12:25:00,18.55,18.6,18.54,18.59,103794.0,17.1326,17.1788,17.1234,17.1696,103794.0
2018-08-15 12:30:00,18.59,18.66,18.59,18.63,121193.0,17.1696,17.2342,17.1696,17.2065,121193.0
2018-08-15 12:35:00,18.63,18.66,18.63,18.66,46736.0,17.2065,17.2342,17.2065,17.2342,46736.0
2018-08-15 12:40:00,18.66,18.7,18.66,18.7,108415.0,17.2342,17.2712,17.2342,17.2712,108415.0
2018-08-15 12:45:00,18.7,18.7,18.67,18.68,75807.0,17.2712,17.2712,17.2435,17.2527,75807.0
2018-08-15 12:50:00,18.68,18.7,18.67,18.69,185980.0,17.2527,17.2712,17.2435,17.2619,185980.0
2018-08-15 12:55:00,18.69,18.72,18.68,18.69,71508.0,17.2619,17.2896,17.2527,17.2619,71508.0
2018-08-15 13:00:00,18.69,18.7,18.67,18.68,119556.0,17.2619,17.2712,17.2435,17.2527,119556.0
2018-08-15 13:05:00,18.69,18.75,18.69,18.74,94764.0,17.2619,17.3174,17.2619,17.3081,94764.0
2018-08-15 13:10:00,18.75,18.75,18.72,18.72,84150.0,17.3174,17.3174,17.2896,17.2896,84150.0
2018-08-15 13:15:00,18.73,18.73,18.71,18.71,47064.0,17.2989,17.2989,17.2804,17.2804,47064.0
2018-08-15 13:20:00,18.71,18.78,18.71,18.75,151517.0,17.2804,17.3451,17.2804,17.3174,151517.0
2018-08-15 13:25:00,18.76,18.82,18.76,18.82,72889.0,17.3266,17.382,17.3266,17.382,72889.0
2018-08-15 13:30:00,18.82,18.83,18.8,18.83,56150.0,17.382,17.3912,17.3635,17.3912,56150.0
2018-08-15 13:35:00,18.82,18.82,18.8,18.8,44242.0,17.382,17.382,17.3635,17.3635,44242.0
2018-08-15 13:40:00,18.79,18.81,18.78,18.81,45360.0,17.3543,17.3728,17.3451,17.3728,45360.0
2018-08-15 13:45:00,18.81,18.82,18.8,18.8,28935.0,17.3728,17.382,17.3635,17.3635,28935.0
2018-08-15 13:50:00,18.79,18.79,18.78,18.78,11650.0,17.3543,17.3543,17.3451,17.3451,11650.0
2018-08-15 13:55:00,18.79,18.84,18.79,18.83,110706.0,17.3543,17.4005,17.3543,17.3912,110706.0
2018-08-15 14:00:00,18.82,18.83,18.79,18.79,57432.0,17.382,17.3912,17.3543,17.3543,57432.0
2018-08-15 14:05:00,18.79,18.79,18.75,18.75,151579.0,17.3543,17.3543,17.3174,17.3174,151579.0
2018-08-15 14:10:00,18.75,18.77,18.74,18.74,52298.0,17.3174,17.3358,17.3081,17.3081,52298.0
2018-08-15 14:15:00,18.74,18.75,18.74,18.74,45557.0,17.3081,17.3174,17.3081,17.3081,45557.0
2018-08-15 14:20:00,18.73,18.73,18.71,18.72,148791.0,17.2989,17.2989,17.2804,17.2896,148791.0
2018-08-15 14:25:00,18.72,18.72,18.68,18.69,117237.0,17.2896,17.2896,17.2527,17.2619,117237.0
2018-08-15 14:30:00,18.68,18.69,18.64,18.64,61588.0,17.2527,17.2619,17.2158,17.2158,61588.0
2018-08-15 14:35:00,18.64,18.64,18.6,18.6,127998.0,17.2158,17.2158,17.1788,17.1788,127998.0
2018-08-15 14:40:00,18.6,18.6,18.56,18.56,87613.0,17.1788,17.1788,17.1419,17.1419,87613.0
2018-08-15 14:45:00,18.56,18.57,18.52,18.52,136604.0,17.1419,17.1511,17.1049,17.1049,136604.0
2018-08-15 14:50:00,18.52,18.52,18.5,18.5,119272.0,17.1049,17.1049,17.0865,17.0865,119272.0
2018-08-15 14:55:00,18.5,18.53,18.5,18.53,230010.0,17.0865,17.1142,17.0865,17.1142,230010.0
2018-08-15 15:00:00,18.53,18.59,18.52,18.58,218382.0,17.1142,17.1696,17.1049,17.1603,218382.0
2018-08-15 15:05:00,18.58,18.58,18.54,18.55,348544.0,17.1603,17.1603,17.1234,17.1326,348544.0
2018-08-15 15:10:00,18.55,18.57,18.54,18.55,93114.0,17.1326,17.1511,17.1234,17.1326,93114.0
2018-08-15 15:15:00,18.55,18.61,18.55,18.6,213112.0,17.1326,17.1881,17.1326,17.1788,213112.0
2018-08-15 15:20:00,18.6,18.62,18.59,18.6,242841.0,17.1788,17.1973,17.1696,17.1788,242841.0
2018-08-15 15:25:00,18.6,18.6,18.55,18.55,140349.0,17.1788,17.1788,17.1326,17.1326,140349.0
2018-08-15 15:30:00,18.54,18.6,18.54,18.58,455699.0,17.1234,17.1788,17.1234,17.1603,455699.0
2018-08-15 15:35:00,18.58,18.58,18.52,18.56,379445.0,17.1603,17.1603,17.1049,17.1419,379445.0
2018-08-15 15:40:00,18.55,18.55,18.51,18.52,253468.0,17.1326,17.1326,17.0957,17.1049,253468.0
2018-08-15 15:45:00,18.52,18.54,18.51,18.54,292393.0,17.1049,17.1234,17.0957,17.1234,292393.0
2018-08-15 15:50:00,18.55,18.6,18.55,18.6,541387.0,17.1326,17.1788,17.1326,17.1788,541387.0
2018-08-15 15:55:00,18.6,18.6,18.52,18.58,1567928.0,17.1788,17.1788,17.1049,17.1603,1567928.0
2018-08-16 09:30:00,18.8,18.89,18.8,18.88,439290.0,17.3635,17.4467,17.3635,17.4374,439290.0
2018-08-16 09:35:00,18.88,18.9,18.84,18.87,266150.0,17.4374,17.4559,17.4005,17.4282,266150.0
2018-08-16 09:40:00,18.89,18.94,18.89,18.9,350952.0,17.4467,17.4928,17.4467,17.4559,350952.0
2018-08-16 09:45:00,18.9,18.92,18.82,18.83,176989.0,17.4559,17.4744,17.382,17.3912,176989.0
2018-08-16 09:50:00,18.84,18.86,18.81,18.82,155826.0,17.4005,17.419,17.3728,17.382,155826.0
2018-08-16 09:55:00,18.82,18.82,18.79,18.79,113138.0,17.382,17.382,17.3543,17.3543,113138.0
2018-08-16 10:00:00,18.79,18.79,18.76,18.76,67465.0,17.3543,17.3543,17.3266,17.3266,67465.0
2018-08-16 10:05:00,18.76,18.78,18.74,18.74,92440.0,17.3266,17.3451,17.3081,17.3081,92440.0
2018-08-16 10:10:00,18.74,18.75,18.69,18.69,187591.0,17.3081,17.3174,17.2619,17.2619,187591.0
2018-08-16 10:15:00,18.69,18.7,18.67,18.69,81863.0,17.2619,17.2712,17.2435,17.2619,81863.0
2018-08-16 10:20:00,18.69,18.75,18.68,18.74,153538.0,17.2619,17.3174,17.2527,17.3081,153538.0
2018-08-16 10:25:00,18.74,18.77,18.73,18.77,53136.0,17.3081,17.3358,17.2989,17.3358,53136.0
2018-08-16 10:30:00,18.78,18.79,18.75,18.78,214585.0,17.3451,17.3543,17.3174,17.3451,214585.0
2018-08-16 10:35:00,18.79,18.82,18.79,18.79,109140.0,17.3543,17.382,17.3543,17.3543,109140.0
2018-08-16 10:40:00,18.8,18.82,18.8,18.8,59269.0,17.3635,17.382,17.3635,17.3635,59269.0
2018-08-16 10:45:00,18.8,18.8,18.77,18.78,93544.0,17.3635,17.3635,17.3358,17.3451,93544.0
2018-08-16 10:50:00,18.77,18.77,18.76,18.76,34151.0,17.3358,17.3358,17.3266,17.3266,34151.0
2018-08-16 10:55:00,18.75,18.75,18.71,18.71,19985.0,17.3174,17.3174,17.2804,17.2804,19985.0
2018-08-16 11:00:00,18.7,18.74,18.7,18.73,41466.0,17.2712,17.3081,17.2712,17.2989,41466.0
2018-08-16 11:05:00,18.73,18.75,18.73,18.75,31878.0,17.2989,17.3174,17.2989,17.3174,31878.0
2018-08-16 11:10:00,18.76,18.78,18.76,18.78,11063.0,17.3266,17.3451,17.3266,17.3451,11063.0
2018-08-16 11:15:00,18.78,18.78,18.74,18.74,29147.0,17.3451,17.3451,17.3081,17.3081,29147.0
2018-08-16 11:20:00,18.74,18.75,18.72,18.72,20157.0,17.3081,17.3174,17.2896,17.2896,20157.0
2018-08-16 11:25:00,18.71,18.71,18.68,18.68,12590.0,17.2804,17.2804,17.2527,17.2527,12590.0
2018-08-16 11:30:00,18.68,18.69,18.63,18.63,156264.0,17.2527,17.2619,17.2065,17.2065,156264.0
2018-08-16 11:35:00,18.62,18.65,18.62,18.63,29248.0,17.1973,17.225,17.1973,17.2065,29248.0
2018-08-16 11:40:00,18.63,18.64,18.63,18.64,65337.0,17.2065,17.2158,17.2065,17.2158,65337.0
2018-08-16 11:45:00,18.63,18.66,18.63,18.66,9500.0,17.2065,17.2342,17.2065,17.2342,9500.0
2018-08-16 11:50:00,18.66,18.67,18.66,18.66,18535.0,17.2342,17.2435,17.2342,17.2342,18535.0
2018-08-16 11:55:00,18.66,18.67,18.65,18.65,63641.0,17.2342,17.2435,17.225,17.225,63641.0
2018-08-16 12:00:00,18.65,18.66,18.65,18.66,26279.0,17.225,17.2342,17.225,17.2342,26279.0
2018-08-16 12:05:00,18.65,18.68,18.64,18.68,50319.0,17.225,17.2527,17.2158,17.2527,50319.0
2018-08-16 12:10:00,18.67,18.67,18.66,18.67,14200.0,17.2435,17.2435,17.2342,17.2435,14200.0
2018-08-16 12:15:00,18.67,18.67,18.66,18.66,6400.0,17.2435,17.2435,17.2342,17.2342,6400.0
2018-08-16 12:20:00,18.65,18.65,18.61,18.61,82215.0,17.225,17.225,17.1881,17.1881,82215.0
2018-08-16 12:25:00,18.61,18.61,18.52,18.54,233956.0,17.1881,17.1881,17.1049,17.1234,233956.0
2018-08-16 12:30:00,18.54,18.58,18.52,18.56,182232.0,17.1234,17.1603,17.1049,17.1419,182232.0
2018-08-16 12:35:00,18.57,18.58,18.55,18.55,79741.0,17.1511,17.1603,17.1326,17.1326,79741.0
2018-08-16 12:40:00,18.54,18.54,18.46,18.47,122718.0,17.1234,17.1234,17.0495,17.0588,122718.0
2018-08-16 12:45:00,18.47,18.55,18.47,18.53,64800.0,17.0588,17.1326,17.0588,17.1142,64800.0
2018-08-16 12:50:00,18.53,18.54,18.51,18.54,137855.0,17.1142,17.1234,17.0957,17.1234,137855.0
2018-08-16 12:55:00,18.55,18.57,18.54,18.54,26242.0,17.1326,17.1511,17.1234,17.1234,26242.0
2018-08-16 13:00:00,18.54,18.54,18.52,18.53,40888.0,17.1234,17.1234,17.1049,17.1142,40888.0
2018-08-16 13:05:00,18.53,18.55,18.53,18.55,8600.0,17.1142,17.1326,17.1142,17.1326,8600.0
2018-08-16 13:10:00,18.55,18.57,18.55,18.56,59207.0,17.1326,17.1511,17.1326,17.1419,59207.0
2018-08-16 13:15:00,18.55,18.55,18.54,18.55,25420.0,17.1326,17.1326,17.1234,17.1326,25420.0
2018-08-16 13:20:00,18.54,18.54,18.52,18.52,22410.0,17.1234,17.1234,17.1049,17.1049,22410.0
2018-08-16 13:25:00,18.52,18.53,18.51,18.51,40846.0,17.1049,17.1142,17.0957,17.0957,40846.0
2018-08-16 13:30:00,18.5,18.52,18.5,18.52,13195.0,17.0865,17.1049,17.0865,17.1049,13195.0
2018-08-16 13:35:00,18.52,18.53,18.52,18.53,12956.0,17.1049,17.1142,17.1049,17.1142,12956.0
2018-08-16 13:40:00,18.53,18.55,18.52,18.53,18602.0,17.1142,17.1326,17.1049,17.1142,18602.0
2018-08-16 13:45:00,18.53,18.53,18.5,18.5,49236.0,17.1142,17.1142,17.0865,17.0865,49236.0
2018-08-16 13:50:00,18.49,18.49,18.46,18.48,86396.0,17.0772,17.0772,17.0495,17.068,86396.0
2018-08-16 13:55:00,18.47,18.47,18.45,18.45,4793.0,17.0588,17.0588,17.0403,17.0403,4793.0
2018-08-16 14:00:00,18.45,18.45,18.43,18.44,73047.0,17.0403,17.0403,17.0218,17.031,73047.0
2018-08-16 14:05:00,18.44,18.47,18.43,18.45,96070.0,17.031,17.0588,17.0218,17.0403,96070.0
2018-08-16 14:10:00,18.45,18.45,18.44,18.44,14844.0,17.0403,17.0403,17.031,17.031,14844.0
2018-08-16 14:15:00,18.44,18.45,18.43,18.44,142900.0,17.031,17.0403,17.0218,17.031,142900.0
2018-08-16 14:20:00,18.44,18.44,18.42,18.42,51983.0,17.031,17.031,17.0126,17.0126,51983.0
2018-08-16 14:25:00,18.41,18.43,18.4,18.42,157240.0,17.0033,17.0218,16.9941,17.0126,157240.0
2018-08-16 14:30:00,18.42,18.42,18.41,18.42,19512.0,17.0126,17.0126,17.0033,17.0126,19512.0
2018-08-16 14:35:00,18.42,18.42,18.4,18.41,67677.0,17.0126,17.0126,16.9941,17.0033,67677.0
2018-08-16 14:40:00,18.42,18.42,18.4,18.4,25450.0,17.0126,17.0126,16.9941,16.9941,25450.0
2018-08-16 14:45:00,18.39,18.4,18.36,18.38,44643.0,16.9849,16.9941,16.9572,16.9756,44643.0
2018-08-16 14:50:00,18.38,18.38,18.35,18.36,238982.0,16.9756,16.9756,16.9479,16.9572,238982.0
2018-08-16 14:55:00,18.36,18.37,18.35,18.35,117610.0,16.9572,16.9664,16.9479,16.9479,117610.0
2018-08-16 15:00:00,18.34,18.35,18.32,18.32,32988.0,16.9387,16.9479,16.9202,16.9202,32988.0
2018-08-16 15:05:00,18.33,18.33,18.27,18.31,612925.0,16.9294,16.9294,16.874,16.911,612925.0
2018-08-16 15:10:00,18.3,18.3,18.22,18.22,229379.0,16.9017,16.9017,16.8279,16.8279,229379.0
2018-08-16 15:15:00,18.22,18.24,18.19,18.24,224076.0,16.8279,16.8463,16.8001,16.8463,224076.0
2018-08-16 15:20:00,18.23,18.24,18.2,18.2,174362.0,16.8371,16.8463,16.8094,16.8094,174362.0
2018-08-16 15:25:00,18.19,18.28,18.19,18.28,350267.0,16.8001,16.8833,16.8001,16.8833,350267.0
2018-08-16 15:30:00,18.28,18.28,18.25,18.25,194502.0,16.8833,16.8833,16.8556,16.8556,194502.0
2018-08-16 15:35:00,18.25,18.25,18.23,18.23,349484.0,16.8556,16.8556,16.8371,16.8371,349484.0
2018-08-16 15:40:00,18.23,18.24,18.22,18.22,300990.0,16.8371,16.8463,16.8279,16.8279,300990.0
2018-08-16 15:45:00,18.21,18.21,18.17,18.17,487089.0,16.8186,16.8186,16.7817,16.7817,487089.0
2018-08-16 15:50:00,18.17,18.19,18.16,18.16,601631.0,16.7817,16.8001,16.7724,16.7724,601631.0
2018-08-16 15:55:00,18.17,18.19,18.16,18.17,801682.0,16.7817,16.8001,16.7724,16.7817,801682.0
2018-08-17 09:30:00,18.38,18.43,18.33,18.4,471189.0,16.9756,17.0218,16.9294,16.9941,471189.0
2018-08-17 09:35:00,18.39,18.5,18.39,18.49,400948.0,16.9849,17.0865,16.9849,17.0772,400948.0
2018-08-17 09:40:00,18.5,18.51,18.45,18.5,275029.0,17.0865,17.0957,17.0403,17.0865,275029.0
2018-08-17 09:45:00,18.5,18.62,18.5,18.58,346414.0,17.0865,17.1973,17.0865,17.1603,346414.0
2018-08-17 09:50:00,18.57,18.66,18.56,18.66,315566.0,17.1511,17.2342,17.1419,17.2342,315566.0
2018-08-17 09:55:00,18.66,18.68,18.56,18.57,206924.0,17.2342,17.2527,17.1419,17.1511,206924.0
2018-08-17 10:00:00,18.58,18.58,18.51,18.52,169838.0,17.1603,17.1603,17.0957,17.1049,169838.0
2018-08-17 10:05:00,18.51,18.56,18.51,18.55,77145.0,17.0957,17.1419,17.0957,17.1326,77145.0
2018-08-17 10:10:00,18.55,18.56,18.52,18.53,200666.0,17.1326,17.1419,17.1049,17.1142,200666.0
2018-08-17 10:15:00,18.51,18.66,18.51,18.65,122915.0,17.0957,17.2342,17.0957,17.225,122915.0
2018-08-17 10:20:00,18.65,18.69,18.64,18.67,100371.0,17.225,17.2619,17.2158,17.2435,100371.0
2018-08-17 10:25:00,18.68,18.7,18.65,18.67,194223.0,17.2527,17.2712,17.225,17.2435,194223.0
2018-08-17 10:30:00,18.68,18.71,18.67,18.7,84496.0,17.2527,17.2804,17.2435,17.2712,84496.0
2018-08-17 10:35:00,18.71,18.73,18.68,18.71,173155.0,17.2804,17.2989,17.2527,17.2804,173155.0
2018-08-17 10:40:00,18.72,18.78,18.72,18.76,313994.0,17.2896,17.3451,17.2896,17.3266,313994.0
2018-08-17 10:45:00,18.75,18.75,18.67,18.67,126101.0,17.3174,17.3174,17.2435,17.2435,126101.0
2018-08-17 10:50:00,18.67,18.67,18.63,18.66,219011.0,17.2435,17.2435,17.2065,17.2342,219011.0
2018-08-17 10:55:00,18.66,18.68,18.64,18.68,200512.0,17.2342,17.2527,17.2158,17.2527,200512.0
2018-08-17 11:00:00,18.68,18.78,18.68,18.78,150978.0,17.2527,17.3451,17.2527,17.3451,150978.0
2018-08-17 11:05:00,18.79,18.79,18.72,18.72,110994.0,17.3543,17.3543,17.2896,17.2896,110994.0
2018-08-17 11:10:00,18.71,18.73,18.69,18.73,142944.0,17.2804,17.2989,17.2619,17.2989,142944.0
2018-08-17 11:15:00,18.72,18.75,18.72,18.75,40155.0,17.2896,17.3174,17.2896,17.3174,40155.0
2018-08-17 11:20:00,18.74,18.74,18.72,18.74,117214.0,17.3081,17.3081,17.2896,17.3081,117214.0
2018-08-17 11:25:00,18.74,18.75,18.72,18.75,64358.0,17.3081,17.3174,17.2896,17.3174,64358.0
2018-08-17 11:30:00,18.76,18.76,18.69,18.69,85539.0,17.3266,17.3266,17.2619,17.2619,85539.0
2018-08-17 11:35:00,18.69,18.69,18.64,18.65,95338.0,17.2619,17.2619,17.2158,17.225,95338.0
2018-08-17 11:40:00,18.65,18.65,18.6,18.6,40461.0,17.225,17.225,17.1788,17.1788,40461.0
2018-08-17 11:45:00,18.59,18.6,18.58,18.58,25954.0,17.1696,17.1788,17.1603,17.1603,25954.0
2018-08-17 11:50:00,18.58,18.58,18.56,18.56,60377.0,17.1603,17.1603,17.1419,17.1419,60377.0
2018-08-17 11:55:00,18.56,18.56,18.49,18.49,111881.0,17.1419,17.1419,17.0772,17.0772,111881.0
2018-08-17 12:00:00,18.49,18.55,18.49,18.55,84916.0,17.0772,17.1326,17.0772,17.1326,84916.0
2018-08-17 12:05:00,18.55,18.56,18.54,18.55,37408.0,17.1326,17.1419,17.1234,17.1326,37408.0
2018-08-17 12:10:00,18.55,18.56,18.51,18.51,103600.0,17.1326,17.1419,17.0957,17.0957,103600.0
2018-08-17 12:15:00,18.52,18.53,18.52,18.53,33857.0,17.1049,17.1142,17.1049,17.1142,33857.0
2018-08-17 12:20:00,18.53,18.55,18.53,18.53,13131.0,17.1142,17.1326,17.1142,17.1142,13131.0
2018-08-17 12:25:00,18.53,18.54,18.52,18.52,20447.0,17.1142,17.1234,17.1049,17.1049,20447.0
2018-08-17 12:30:00,18.52,18.52,18.5,18.5,67729.0,17.1049,17.1049,17.0865,17.0865,67729.0
2018-08-17 12:35:00,18.51,18.51,18.47,18.47,36078.0,17.0957,17.0957,17.0588,17.0588,36078.0
2018-08-17 12:40:00,18.46,18.47,18.43,18.46,54884.0,17.0495,17.0588,17.0218,17.0495,54884.0
2018-08-17 12:45:00,18.45,18.45,18.43,18.44,29309.0,17.0403,17.0403,17.0218,17.031,29309.0
2018-08-17 12:50:00,18.43,18.45,18.43,18.44,30084.0,17.0218,17.0403,17.0218,17.031,30084.0
2018-08-17 12:55:00,18.44,18.44,18.43,18.43,8060.0,17.031,17.031,17.0218,17.0218,8060.0
2018-08-17 13:00:00,18.42,18.42,18.34,18.35,91320.0,17.0126,17.0126,16.9387,16.9479,91320.0
2018-08-17 13:05:00,18.36,18.38,18.32,18.33,66182.0,16.9572,16.9756,16.9202,16.9294,66182.0
2018-08-17 13:10:00,18.33,18.39,18.33,18.39,124377.0,16.9294,16.9849,16.9294,16.9849,124377.0
2018-08-17 13:15:00,18.4,18.45,18.4,18.45,84083.0,16.9941,17.0403,16.9941,17.0403,84083.0
2018-08-17 13:20:00,18.44,18.44,18.39,18.41,57533.0,17.031,17.031,16.9849,17.0033,57533.0
2018-08-17 13:25:00,18.39,18.39,18.34,18.36,44410.0,16.9849,16.9849,16.9387,16.9572,44410.0
2018-08-17 13:30:00,18.37,18.38,18.36,18.38,64802.0,16.9664,16.9756,16.9572,16.9756,64802.0
2018-08-17 13:35:00,18.38,18.39,18.38,18.39,38522.0,16.9756,16.9849,16.9756,16.9849,38522.0
2018-08-17 13:40:00,18.38,18.38,18.33,18.34,50307.0,16.9756,16.9756,16.9294,16.9387,50307.0
2018-08-17 13:45:00,18.34,18.35,18.32,18.33,74969.0,16.9387,16.9479,16.9202,16.9294,74969.0
2018-08-17 13:50:00,18.33,18.38,18.33,18.38,61700.0,16.9294,16.9756,16.9294,16.9756,61700.0
2018-08-17 13:55:00,18.38,18.42,18.36,18.42,91348.0,16.9756,17.0126,16.9572,17.0126,91348.0
2018-08-17 14:00:00,18.42,18.45,18.4,18.45,59824.0,17.0126,17.0403,16.9941,17.0403,59824.0
2018-08-17 14:05:00,18.45,18.52,18.44,18.48,195236.0,17.0403,17.1049,17.031,17.068,195236.0
2018-08-17 14:10:00,18.49,18.56,18.49,18.56,139845.0,17.0772,17.1419,17.0772,17.1419,139845.0
2018-08-17 14:15:00,18.57,18.6,18.56,18.59,194559.0,17.1511,17.1788,17.1419,17.1696,194559.0
2018-08-17 14:20:00,18.58,18.6,18.55,18.57,169007.0,17.1603,17.1788,17.1326,17.1511,169007.0
2018-08-17 14:25:00,18.57,18.59,18.56,18.57,50807.0,17.1511,17.1696,17.1419,17.1511,50807.0
2018-08-17 14:30:00,18.58,18.58,18.54,18.54,48146.0,17.1603,17.1603,17.1234,17.1234,48146.0
2018-08-17 14:35:00,18.53,18.53,18.49,18.5,119851.0,17.1142,17.1142,17.0772,17.0865,119851.0
2018-08-17 14:40:00,18.5,18.54,18.47,18.53,80114.0,17.0865,17.1234,17.0588,17.1142,80114.0
2018-08-17 14:45:00,18.54,18.57,18.54,18.57,44937.0,17.1234,17.1511,17.1234,17.1511,44937.0
2018-08-17 14:50:00,18.58,18.62,18.58,18.62,131419.0,17.1603,17.1973,17.1603,17.1973,131419.0
2018-08-17 14:55:00,18.63,18.66,18.63,18.65,182696.0,17.2065,17.2342,17.2065,17.225,182696.0
2018-08-17 15:00:00,18.65,18.68,18.64,18.64,246907.0,17.225,17.2527,17.2158,17.2158,246907.0
2018-08-17 15:05:00,18.65,18.66,18.63,18.64,49854.0,17.225,17.2342,17.2065,17.2158,49854.0
2018-08-17 15:10:00,18.65,18.66,18.61,18.62,143482.0,17.225,17.2342,17.1881,17.1973,143482.0
2018-08-17 15:15:00,18.62,18.64,18.61,18.63,84798.0,17.1973,17.2158,17.1881,17.2065,84798.0
2018-08-17 15:20:00,18.64,18.64,18.63,18.63,36280.0,17.2158,17.2158,17.2065,17.2065,36280.0
2018-08-17 15:25:00,18.64,18.66,18.64,18.66,90951.0,17.2158,17.2342,17.2158,17.2342,90951.0
2018-08-17 15:30:00,18.66,18.71,18.66,18.7,218706.0,17.2342,17.2804,17.2342,17.2712,218706.0
2018-08-17 15:35:00,18.7,18.71,18.69,18.69,46319.0,17.2712,17.2804,17.2619,17.2619,46319.0
2018-08-17 15:40:00,18.69,18.8,18.69,18.79,473128.0,17.2619,17.3635,17.2619,17.3543,473128.0
2018-08-17 15:45:00,18.79,18.8,18.72,18.74,352910.0,17.3543,17.3635,17.2896,17.3081,352910.0
2018-08-17 15:50:00,18.73,18.73,18.7,18.72,450622.0,17.2989,17.2989,17.2712,17.2896,450622.0
2018-08-17 15:55:00,18.71,18.75,18.69,18.7,1227373.0,17.2804,17.3174,17.2619,17.2712,1227373.0
2018-08-20 09:30:00,18.81,18.91,18.77,18.81,418607.0,17.3728,17.4651,17.3358,17.3728,418607.0
2018-08-20 09:35:00,18.81,18.82,18.7,18.76,297613.0,17.3728,17.382,17.2712,17.3266,297613.0
2018-08-20 09:40:00,18.76,18.83,18.76,18.81,270612.0,17.3266,17.3912,17.3266,17.3728,270612.0
2018-08-20 09:45:00,18.81,18.81,18.69,18.74,142141.0,17.3728,17.3728,17.2619,17.3081,142141.0
2018-08-20 09:50:00,18.74,18.75,18.71,18.72,121529.0,17.3081,17.3174,17.2804,17.2896,121529.0
2018-08-20 09:55:00,18.72,18.75,18.7,18.73,113932.0,17.2896,17.3174,17.2712,17.2989,113932.0
2018-08-20 10:00:00,18.73,18.75,18.73,18.74,72010.0,17.2989,17.3174,17.2989,17.3081,72010.0
2018-08-20 10:05:00,18.73,18.73,18.71,18.71,102391.0,17.2989,17.2989,17.2804,17.2804,102391.0
2018-08-20 10:10:00,18.7,18.71,18.67,18.71,61429.0,17.2712,17.2804,17.2435,17.2804,61429.0
2018-08-20 10:15:00,18.72,18.72,18.66,18.67,34906.0,17.2896,17.2896,17.2342,17.2435,34906.0
2018-08-20 10:20:00,18.66,18.7,18.66,18.7,26348.0,17.2342,17.2712,17.2342,17.2712,26348.0
2018-08-20 10:25:00,18.7,18.75,18.7,18.75,51165.0,17.2712,17.3174,17.2712,17.3174,51165.0
2018-08-20 10:30:00,18.75,18.75,18.72,18.72,28250.0,17.3174,17.3174,17.2896,17.2896,28250.0
2018-08-20 10:35:00,18.72,18.73,18.69,18.69,81839.0,17.2896,17.2989,17.2619,17.2619,81839.0
2018-08-20 10:40:00,18.69,18.72,18.69,18.72,29303.0,17.2619,17.2896,17.2619,17.2896,29303.0
2018-08-20 10:45:00,18.72,18.72,18.69,18.69,25415.0,17.2896,17.2896,17.2619,17.2619,25415.0
2018-08-20 10:50:00,18.69,18.69,18.64,18.66,88711.0,17.2619,17.2619,17.2158,17.2342,88711.0
2018-08-20 10:55:00,18.66,18.66,18.58,18.59,75490.0,17.2342,17.2342,17.1603,17.1696,75490.0
2018-08-20 11:00:00,18.6,18.64,18.6,18.64,61023.0,17.1788,17.2158,17.1788,17.2158,61023.0
2018-08-20 11:05:00,18.63,18.64,18.62,18.62,21900.0,17.2065,17.2158,17.1973,17.1973,21900.0
2018-08-20 11:10:00,18.63,18.68,18.63,18.68,46564.0,17.2065,17.2527,17.2065,17.2527,46564.0
2018-08-20 11:15:00,18.68,18.72,18.67,18.7,54605.0,17.2527,17.2896,17.2435,17.2712,54605.0
2018-08-20 11:20:00,18.7,18.7,18.65,18.66,27345.0,17.2712,17.2712,17.225,17.2342,27345.0
2018-08-20 11:25:00,18.66,18.67,18.65,18.66,40981.0,17.2342,17.2435,17.225,17.2342,40981.0
2018-08-20 11:30:00,18.66,18.68,18.65,18.66,74893.0,17.2342,17.2527,17.225,17.2342,74893.0
2018-08-20 11:35:00,18.66,18.67,18.65,18.67,51327.0,17.2342,17.2435,17.225,17.2435,51327.0
2018-08-20 11:40:00,18.67,18.69,18.66,18.69,54261.0,17.2435,17.2619,17.2342,17.2619,54261.0
2018-08-20 11:45:00,18.69,18.71,18.69,18.69,31629.0,17.2619,17.2804,17.2619,17.2619,31629.0
2018-08-20 11:50:00,18.69,18.91,18.66,18.88,604529.0,17.2619,17.4651,17.2342,17.4374,604529.0
2018-08-20 11:55:00,18.88,18.88,18.73,18.75,630790.0,17.4374,17.4374,17.2989,17.3174,630790.0
2018-08-20 12:00:00,18.75,18.79,18.75,18.76,79466.0,17.3174,17.3543,17.3174,17.3266,79466.0
2018-08-20 12:05:00,18.77,18.78,18.73,18.74,175481.0,17.3358,17.3451,17.2989,17.3081,175481.0
2018-08-20 12:10:00,18.75,18.78,18.75,18.77,65709.0,17.3174,17.3451,17.3174,17.3358,65709.0
2018-08-20 12:15:00,18.77,18.85,18.76,18.84,89850.0,17.3358,17.4097,17.3266,17.4005,89850.0
2018-08-20 12:20:00,18.84,18.9,18.83,18.84,135434.0,17.4005,17.4559,17.3912,17.4005,135434.0
2018-08-20 12:25:00,18.84,18.87,18.83,18.86,126557.0,17.4005,17.4282,17.3912,17.419,126557.0
2018-08-20 12:30:00,18.84,18.84,18.8,18.8,31546.0,17.4005,17.4005,17.3635,17.3635,31546.0
2018-08-20 12:35:00,18.81,18.83,18.81,18.81,29978.0,17.3728,17.3912,17.3728,17.3728,29978.0
2018-08-20 12:40:00,18.81,18.81,18.76,18.77,40476.0,17.3728,17.3728,17.3266,17.3358,40476.0
2018-08-20 12:45:00,18.77,18.78,18.75,18.77,50625.0,17.3358,17.3451,17.3174,17.3358,50625.0
2018-08-20 12:50:00,18.78,18.87,18.78,18.85,65407.0,17.3451,17.4282,17.3451,17.4097,65407.0
2018-08-20 12:55:00,18.84,18.84,18.81,18.83,34379.0,17.4005,17.4005,17.3728,17.3912,34379.0
2018-08-20 13:00:00,18.83,18.83,18.81,18.81,33559.0,17.3912,17.3912,17.3728,17.3728,33559.0
2018-08-20 13:05:00,18.81,18.82,18.79,18.8,13324.0,17.3728,17.382,17.3543,17.3635,13324.0
2018-08-20 13:10:00,18.79,18.79,18.77,18.77,98054.0,17.3543,17.3543,17.3358,17.3358,98054.0
2018-08-20 13:15:00,18.75,18.77,18.75,18.76,50029.0,17.3174,17.3358,17.3174,17.3266,50029.0
2018-08-20 13:20:00,18.75,18.76,18.75,18.76,25974.0,17.3174,17.3266,17.3174,17.3266,25974.0
2018-08-20 13:25:00,18.77,18.82,18.76,18.8,50337.0,17.3358,17.382,17.3266,17.3635,50337.0
2018-08-20 13:30:00,18.8,18.82,18.8,18.81,38749.0,17.3635,17.382,17.3635,17.3728,38749.0
2018-08-20 13:35:00,18.81,18.83,18.78,18.79,38556.0,17.3728,17.3912,17.3451,17.3543,38556.0
2018-08-20 13:40:00,18.79,18.82,18.79,18.81,25500.0,17.3543,17.382,17.3543,17.3728,25500.0
2018-08-20 13:45:00,18.81,18.82,18.79,18.82,84282.0,17.3728,17.382,17.3543,17.382,84282.0
2018-08-20 13:50:00,18.81,18.85,18.81,18.85,161666.0,17.3728,17.4097,17.3728,17.4097,161666.0
2018-08-20 13:55:00,18.85,18.89,18.85,18.89,56551.0,17.4097,17.4467,17.4097,17.4467,56551.0
2018-08-20 14:00:00,18.9,18.91,18.88,18.89,68067.0,17.4559,17.4651,17.4374,17.4467,68067.0
2018-08-20 14:05:00,18.88,18.89,18.84,18.85,60726.0,17.4374,17.4467,17.4005,17.4097,60726.0
2018-08-20 14:10:00,18.85,18.9,18.84,18.88,39420.0,17.4097,17.4559,17.4005,17.4374,39420.0
2018-08-20 14:15:00,18.88,18.89,18.87,18.88,64970.0,17.4374,17.4467,17.4282,17.4374,64970.0
2018-08-20 14:20:00,18.88,18.88,18.87,18.87,22750.0,17.4374,17.4374,17.4282,17.4282,22750.0
2018-08-20 14:25:00,18.87,18.87,18.86,18.86,34088.0,17.4282,17.4282,17.419,17.419,34088.0
2018-08-20 14:30:00,18.86,18.91,18.86,18.89,148223.0,17.419,17.4651,17.419,17.4467,148223.0
2018-08-20 14:35:00,18.9,18.95,18.9,18.94,38930.0,17.4559,17.5021,17.4559,17.4928,38930.0
2018-08-20 14:40:00,18.93,18.93,18.91,18.91,36317.0,17.4836,17.4836,17.4651,17.4651,36317.0
2018-08-20 14:45:00,18.91,18.92,18.88,18.88,45967.0,17.4651,17.4744,17.4374,17.4374,45967.0
2018-08-20 14:50:00,18.88,18.88,18.84,18.86,35096.0,17.4374,17.4374,17.4005,17.419,35096.0
2018-08-20 14:55:00,18.86,18.88,18.85,18.86,146719.0,17.419,17.4374,17.4097,17.419,146719.0
2018-08-20 15:00:00,18.86,18.89,18.86,18.86,106084.0,17.419,17.4467,17.419,17.419,106084.0
2018-08-20 15:05:00,18.86,18.86,18.84,18.85,19136.0,17.419,17.419,17.4005,17.4097,19136.0
2018-08-20 15:10:00,18.85,18.88,18.84,18.86,60092.0,17.4097,17.4374,17.4005,17.419,60092.0
2018-08-20 15:15:00,18.87,18.91,18.87,18.88,42914.0,17.4282,17.4651,17.4282,17.4374,42914.0
2018-08-20 15:20:00,18.89,18.89,18.84,18.85,94820.0,17.4467,17.4467,17.4005,17.4097,94820.0
2018-08-20 15:25:00,18.85,18.86,18.85,18.86,41684.0,17.4097,17.419,17.4097,17.419,41684.0
2018-08-20 15:30:00,18.86,18.86,18.83,18.83,48806.0,17.419,17.419,17.3912,17.3912,48806.0
2018-08-20 15:35:00,18.83,18.83,18.81,18.82,70282.0,17.3912,17.3912,17.3728,17.382,70282.0
2018-08-20 15:40:00,18.81,18.81,18.79,18.81,83124.0,17.3728,17.3728,17.3543,17.3728,83124.0
2018-08-20 15:45:00,18.81,18.83,18.79,18.79,180099.0,17.3728,17.3912,17.3543,17.3543,180099.0
2018-08-20 15:50:00,18.8,18.82,18.78,18.82,204186.0,17.3635,17.382,17.3451,17.382,204186.0
2018-08-20 15:55:00,18.81,18.83,18.78,18.8,620333.0,17.3728,17.3912,17.3451,17.3635,620333.0
2018-08-21 09:30:00,18.81,18.87,18.81,18.85,309885.0,17.3728,17.4282,17.3728,17.4097,309885.0
2018-08-21 09:35:00,18.84,18.88,18.8,18.81,206956.0,17.4005,17.4374,17.3635,17.3728,206956.0
2018-08-21 09:40:00,18.81,18.81,18.78,18.81,145934.0,17.3728,17.3728,17.3451,17.3728,145934.0
2018-08-21 09:45:00,18.8,18.8,18.76,18.76,69715.0,17.3635,17.3635,17.3266,17.3266,69715.0
2018-08-21 09:50:00,18.77,18.79,18.76,18.77,85634.0,17.3358,17.3543,17.3266,17.3358,85634.0
2018-08-21 09:55:00,18.77,18.77,18.74,18.75,56386.0,17.3358,17.3358,17.3081,17.3174,56386.0
2018-08-21 10:00:00,18.75,18.75,18.73,18.74,22337.0,17.3174,17.3174,17.2989,17.3081,22337.0
2018-08-21 10:05:00,18.73,18.75,18.7,18.74,119636.0,17.2989,17.3174,17.2712,17.3081,119636.0
2018-08-21 10:10:00,18.74,18.79,18.74,18.77,56783.0,17.3081,17.3543,17.3081,17.3358,56783.0
2018-08-21 10:15:00,18.78,18.82,18.78,18.81,33425.0,17.3451,17.382,17.3451,17.3728,33425.0
2018-08-21 10:20:00,18.81,18.84,18.81,18.83,40377.0,17.3728,17.4005,17.3728,17.3912,40377.0
2018-08-21 10:25:00,18.83,18.83,18.81,18.81,81811.0,17.3912,17.3912,17.3728,17.3728,81811.0
2018-08-21 10:30:00,18.81,18.82,18.81,18.82,44322.0,17.3728,17.382,17.3728,17.382,44322.0
2018-08-21 10:35:00,18.82,18.82,18.81,18.81,56487.0,17.382,17.382,17.3728,17.3728,56487.0
2018-08-21 10:40:00,18.81,18.81,18.81,18.81,15948.0,17.3728,17.3728,17.3728,17.3728,15948.0
2018-08-21 10:45:00,18.81,18.81,18.77,18.78,82824.0,17.3728,17.3728,17.3358,17.3451,82824.0
2018-08-21 10:50:00,18.78,18.78,18.75,18.76,51468.0,17.3451,17.3451,17.3174,17.3266,51468.0
2018-08-21 10:55:00,18.77,18.77,18.76,18.77,25901.0,17.3358,17.3358,17.3266,17.3358,25901.0
2018-08-21 11:00:00,18.77,18.8,18.76,18.8,11576.0,17.3358,17.3635,17.3266,17.3635,11576.0
2018-08-21 11:05:00,18.79,18.79,18.75,18.75,106605.0,17.3543,17.3543,17.3174,17.3174,106605.0
2018-08-21 11:10:00,18.74,18.74,18.72,18.72,23694.0,17.3081,17.3081,17.2896,17.2896,23694.0
2018-08-21 11:15:00,18.71,18.71,18.68,18.71,134778.0,17.2804,17.2804,17.2527,17.2804,134778.0
2018-08-21 11:20:00,18.72,18.77,18.72,18.77,22597.0,17.2896,17.3358,17.2896,17.3358,22597.0
2018-08-21 11:25:00,18.77,18.79,18.77,18.79,28993.0,17.3358,17.3543,17.3358,17.3543,28993.0
2018-08-21 11:30:00,18.8,18.8,18.79,18.79,15800.0,17.3635,17.3635,17.3543,17.3543,15800.0
2018-08-21 11:35:00,18.79,18.8,18.79,18.8,1520.0,17.3543,17.3635,17.3543,17.3635,1520.0
2018-08-21 11:40:00,18.8,18.81,18.78,18.81,25600.0,17.3635,17.3728,17.3451,17.3728,25600.0
2018-08-21 11:45:00,18.81,18.81,18.8,18.8,24600.0,17.3728,17.3728,17.3635,17.3635,24600.0
2018-08-21 11:50:00,18.79,18.79,18.78,18.78,9200.0,17.3543,17.3543,17.3451,17.3451,9200.0
2018-08-21 11:55:00,18.78,18.78,18.76,18.77,13517.0,17.3451,17.3451,17.3266,17.3358,13517.0
2018-08-21 12:00:00,18.77,18.77,18.76,18.77,4700.0,17.3358,17.3358,17.3266,17.3358,4700.0
2018-08-21 12:05:00,18.78,18.78,18.77,18.77,9800.0,17.3451,17.3451,17.3358,17.3358,9800.0
2018-08-21 12:10:00,18.77,18.77,18.75,18.75,15949.0,17.3358,17.3358,17.3174,17.3174,15949.0
2018-08-21 12:15:00,18.75,18.75,18.74,18.75,12951.0,17.3174,17.3174,17.3081,17.3174,12951.0
2018-08-21 12:20:00,18.75,18.76,18.75,18.75,34083.0,17.3174,17.3266,17.3174,17.3174,34083.0
2018-08-21 12:25:00,18.75,18.75,18.73,18.73,11500.0,17.3174,17.3174,17.2989,17.2989,11500.0
2018-08-21 12:30:00,18.72,18.73,18.71,18.73,56671.0,17.2896,17.2989,17.2804,17.2989,56671.0
2018-08-21 12:35:00,18.73,18.76,18.73,18.76,21718.0,17.2989,17.3266,17.2989,17.3266,21718.0
2018-08-21 12:40:00,18.75,18.76,18.75,18.76,17100.0,17.3174,17.3266,17.3174,17.3266,17100.0
2018-08-21 12:45:00,18.76,18.77,18.75,18.77,50125.0,17.3266,17.3358,17.3174,17.3358,50125.0
2018-08-21 12:50:00,18.77,18.8,18.77,18.8,50951.0,17.3358,17.3635,17.3358,17.3635,50951.0
2018-08-21 12:55:00,18.8,18.88,18.8,18.87,182110.0,17.3635,17.4374,17.3635,17.4282,182110.0
2018-08-21 13:00:00,18.86,18.9,18.86,18.9,40401.0,17.419,17.4559,17.419,17.4559,40401.0
2018-08-21 13:05:00,18.9,18.92,18.89,18.9,147722.0,17.4559,17.4744,17.4467,17.4559,147722.0
2018-08-21 13:10:00,18.9,18.91,18.86,18.86,28382.0,17.4559,17.4651,17.419,17.419,28382.0
2018-08-21 13:15:00,18.86,18.87,18.86,18.86,18372.0,17.419,17.4282,17.419,17.419,18372.0
2018-08-21 13:20:00,18.86,18.88,18.86,18.88,69553.0,17.419,17.4374,17.419,17.4374,69553.0
2018-08-21 13:25:00,18.88,18.88,18.86,18.88,30351.0,17.4374,17.4374,17.419,17.4374,30351.0
2018-08-21 13:30:00,18.88,18.92,18.87,18.91,11229.0,17.4374,17.4744,17.4282,17.4651,11229.0
2018-08-21 13:35:00,18.91,18.92,18.89,18.92,30500.0,17.4651,17.4744,17.4467,17.4744,30500.0
2018-08-21 13:40:00,18.91,18.92,18.89,18.92,111953.0,17.4651,17.4744,17.4467,17.4744,111953.0
2018-08-21 13:45:00,18.91,18.91,18.9,18.91,15730.0,17.4651,17.4651,17.4559,17.4651,15730.0
2018-08-21 13:50:00,18.91,18.91,18.89,18.9,32033.0,17.4651,17.4651,17.4467,17.4559,32033.0
2018-08-21 13:55:00,18.9,18.91,18.9,18.91,13559.0,17.4559,17.4651,17.4559,17.4651,13559.0
2018-08-21 14:00:00,18.91,18.92,18.91,18.92,23159.0,17.4651,17.4744,17.4651,17.4744,23159.0
2018-08-21 14:05:00,18.92,18.94,18.92,18.93,71909.0,17.4744,17.4928,17.4744,17.4836,71909.0
2018-08-21 14:10:00,18.94,18.94,18.93,18.94,37990.0,17.4928,17.4928,17.4836,17.4928,37990.0
2018-08-21 14:15:00,18.94,18.97,18.94,18.97,35790.0,17.4928,17.5205,17.4928,17.5205,35790.0
2018-08-21 14:20:00,18.96,18.96,18.93,18.94,56757.0,17.5113,17.5113,17.4836,17.4928,56757.0
2018-08-21 14:25:00,18.93,18.93,18.93,18.93,20900.0,17.4836,17.4836,17.4836,17.4836,20900.0
2018-08-21 14:30:00,18.93,18.93,18.91,18.92,92943.0,17.4836,17.4836,17.4651,17.4744,92943.0
2018-08-21 14:35:00,18.92,18.93,18.92,18.92,19249.0,17.4744,17.4836,17.4744,17.4744,19249.0
2018-08-21 14:40:00,18.93,18.96,18.93,18.96,46298.0,17.4836,17.5113,17.4836,17.5113,46298.0
2018-08-21 14:45:00,18.96,18.97,18.95,18.96,61751.0,17.5113,17.5205,17.5021,17.5113,61751.0
2018-08-21 14:50:00,18.95,18.95,18.91,18.93,133801.0,17.5021,17.5021,17.4651,17.4836,133801.0
2018-08-21 14:55:00,18.93,18.93,18.9,18.91,102396.0,17.4836,17.4836,17.4559,17.4651,102396.0
2018-08-21 15:00:00,18.92,18.92,18.91,18.91,46754.0,17.4744,17.4744,17.4651,17.4651,46754.0
2018-08-21 15:05:00,18.92,18.92,18.92,18.92,37110.0,17.4744,17.4744,17.4744,17.4744,37110.0
2018-08-21 15:10:00,18.92,18.92,18.9,18.92,12200.0,17.4744,17.4744,17.4559,17.4744,12200.0
2018-08-21 15:15:00,18.91,18.92,18.89,18.91,31199.0,17.4651,17.4744,17.4467,17.4651,31199.0
2018-08-21 15:20:00,18.91,18.91,18.89,18.91,24976.0,17.4651,17.4651,17.4467,17.4651,24976.0
2018-08-21 15:25:00,18.91,18.92,18.91,18.91,9700.0,17.4651,17.4744,17.4651,17.4651,9700.0
2018-08-21 15:30:00,18.91,18.93,18.91,18.93,41795.0,17.4651,17.4836,17.4651,17.4836,41795.0
2018-08-21 15:35:00,18.93,18.93,18.92,18.92,21893.0,17.4836,17.4836,17.4744,17.4744,21893.0
2018-08-21 15:40:00,18.92,18.92,18.92,18.92,30350.0,17.4744,17.4744,17.4744,17.4744,30350.0
2018-08-21 15:45:00,18.91,18.92,18.91,18.91,108297.0,17.4651,17.4744,17.4651,17.4651,108297.0
2018-08-21 15:50:00,18.91,18.91,18.89,18.9,100854.0,17.4651,17.4651,17.4467,17.4559,100854.0
2018-08-21 15:55:00,18.91,18.92,18.91,18.92,222448.0,17.4651,17.4744,17.4651,17.4744,222448.0
2018-08-22 09:30:00,19.05,19.05,19.0,19.04,188191.0,17.5944,17.5944,17.5483,17.5852,188191.0
2018-08-22 09:35:00,19.03,19.08,19.03,19.07,69087.0,17.576,17.6221,17.576,17.6129,69087.0
2018-08-22 09:40:00,19.07,19.07,18.96,18.96,268277.0,17.6129,17.6129,17.5113,17.5113,268277.0
2018-08-22 09:45:00,18.96,18.99,18.95,18.96,55398.0,17.5113,17.539,17.5021,17.5113,55398.0
2018-08-22 09:50:00,18.96,19.01,18.96,19.01,22370.0,17.5113,17.5575,17.5113,17.5575,22370.0
2018-08-22 09:55:00,19.02,19.05,19.01,19.01,48476.0,17.5667,17.5944,17.5575,17.5575,48476.0
2018-08-22 10:00:00,19.01,19.02,19.0,19.0,75618.0,17.5575,17.5667,17.5483,17.5483,75618.0
2018-08-22 10:05:00,19.0,19.02,18.98,19.02,46093.0,17.5483,17.5667,17.5298,17.5667,46093.0
2018-08-22 10:10:00,19.02,19.04,19.02,19.02,12653.0,17.5667,17.5852,17.5667,17.5667,12653.0
2018-08-22 10:15:00,19.03,19.03,18.97,18.97,162233.0,17.576,17.576,17.5205,17.5205,162233.0
2018-08-22 10:20:00,18.97,19.0,18.97,19.0,15122.0,17.5205,17.5483,17.5205,17.5483,15122.0
2018-08-22 10:25:00,19.0,19.01,19.0,19.01,18475.0,17.5483,17.5575,17.5483,17.5575,18475.0
2018-08-22 10:30:00,18.99,18.99,18.95,18.96,31350.0,17.539,17.539,17.5021,17.5113,31350.0
2018-08-22 10:35:00,18.95,19.0,18.94,19.0,52142.0,17.5021,17.5483,17.4928,17.5483,52142.0
2018-08-22 10:40:00,19.0,19.0,18.96,18.99,41082.0,17.5483,17.5483,17.5113,17.539,41082.0
2018-08-22 10:45:00,18.98,18.98,18.95,18.97,83579.0,17.5298,17.5298,17.5021,17.5205,83579.0
2018-08-22 10:50:00,18.96,18.96,18.93,18.94,37820.0,17.5113,17.5113,17.4836,17.4928,37820.0
2018-08-22 10:55:00,18.95,18.96,18.94,18.96,26460.0,17.5021,17.5113,17.4928,17.5113,26460.0
2018-08-22 11:00:00,18.96,18.97,18.95,18.96,91156.0,17.5113,17.5205,17.5021,17.5113,91156.0
2018-08-22 11:05:00,18.95,18.98,18.94,18.96,85353.0,17.5021,17.5298,17.4928,17.5113,85353.0
2018-08-22 11:10:00,18.96,18.98,18.96,18.98,16920.0,17.5113,17.5298,17.5113,17.5298,16920.0
2018-08-22 11:15:00,18.99,19.0,18.99,19.0,5200.0,17.539,17.5483,17.539,17.5483,5200.0
2018-08-22 11:20:00,18.99,18.99,18.95,18.95,24301.0,17.539,17.539,17.5021,17.5021,24301.0
2018-08-22 11:25:00,18.95,18.95,18.94,18.94,11888.0,17.5021,17.5021,17.4928,17.4928,11888.0
2018-08-22 11:30:00,18.93,18.94,18.92,18.94,74992.0,17.4836,17.4928,17.4744,17.4928,74992.0
2018-08-22 11:35:00,18.94,18.94,18.93,18.93,25200.0,17.4928,17.4928,17.4836,17.4836,25200.0
2018-08-22 11:40:00,18.94,18.96,18.94,18.95,5496.0,17.4928,17.5113,17.4928,17.5021,5496.0
2018-08-22 11:45:00,18.95,18.97,18.95,18.97,59786.0,17.5021,17.5205,17.5021,17.5205,59786.0
2018-08-22 11:50:00,18.97,18.98,18.95,18.98,41596.0,17.5205,17.5298,17.5021,17.5298,41596.0
2018-08-22 11:55:00,18.99,19.0,18.99,19.0,40347.0,17.539,17.5483,17.539,17.5483,40347.0
2018-08-22 12:00:00,19.0,19.01,18.99,18.99,18551.0,17.5483,17.5575,17.539,17.539,18551.0
2018-08-22 12:05:00,18.99,18.99,18.98,18.98,3950.0,17.539,17.539,17.5298,17.5298,3950.0
2018-08-22 12:10:00,18.98,18.98,18.97,18.97,7900.0,17.5298,17.5298,17.5205,17.5205,7900.0
2018-08-22 12:15:00,18.97,18.98,18.97,18.98,7600.0,17.5205,17.5298,17.5205,17.5298,7600.0
2018-08-22 12:20:00,18.98,19.0,18.98,19.0,13426.0,17.5298,17.5483,17.5298,17.5483,13426.0
2018-08-22 12:25:00,18.99,19.0,18.98,18.99,49235.0,17.539,17.5483,17.5298,17.539,49235.0
2018-08-22 12:30:00,18.98,18.98,18.97,18.97,6600.0,17.5298,17.5298,17.5205,17.5205,6600.0
2018-08-22 12:35:00,18.97,18.97,18.97,18.97,1100.0,17.5205,17.5205,17.5205,17.5205,1100.0
2018-08-22 12:40:00,18.97,18.98,18.97,18.98,7700.0,17.5205,17.5298,17.5205,17.5298,7700.0
2018-08-22 12:45:00,18.98,18.98,18.97,18.97,12595.0,17.5298,17.5298,17.5205,17.5205,12595.0
2018-08-22 12:50:00,18.96,18.96,18.96,18.96,5400.0,17.5113,17.5113,17.5113,17.5113,5400.0
2018-08-22 12:55:00,18.95,18.95,18.95,18.95,600.0,17.5021,17.5021,17.5021,17.5021,600.0
2018-08-22 13:00:00,18.95,18.95,18.95,18.95,10300.0,17.5021,17.5021,17.5021,17.5021,10300.0
2018-08-22 13:05:00,18.94,18.94,18.93,18.93,9100.0,17.4928,17.4928,17.4836,17.4836,9100.0
2018-08-22 13:10:00,18.94,18.94,18.93,18.93,9125.0,17.4928,17.4928,17.4836,17.4836,9125.0
2018-08-22 13:15:00,18.94,18.96,18.94,18.96,6100.0,17.4928,17.5113,17.4928,17.5113,6100.0
2018-08-22 13:20:00,18.96,18.96,18.96,18.96,2700.0,17.5113,17.5113,17.5113,17.5113,2700.0
2018-08-22 13:25:00,18.96,18.97,18.96,18.97,4205.0,17.5113,17.5205,17.5113,17.5205,4205.0
2018-08-22 13:30:00,18.97,18.97,18.97,18.97,3095.0,17.5205,17.5205,17.5205,17.5205,3095.0
2018-08-22 13:35:00,18.97,18.97,18.96,18.96,6793.0,17.5205,17.5205,17.5113,17.5113,6793.0
2018-08-22 13:40:00,18.97,18.97,18.97,18.97,300.0,17.5205,17.5205,17.5205,17.5205,300.0
2018-08-22 13:45:00,18.97,18.97,18.96,18.97,7590.0,17.5205,17.5205,17.5113,17.5205,7590.0
2018-08-22 13:50:00,18.96,18.96,18.95,18.95,6440.0,17.5113,17.5113,17.5021,17.5021,6440.0
2018-08-22 13:55:00,18.95,18.97,18.94,18.97,27707.0,17.5021,17.5205,17.4928,17.5205,27707.0
2018-08-22 14:00:00,18.97,19.06,18.97,19.06,325857.0,17.5205,17.6037,17.5205,17.6037,325857.0
2018-08-22 14:05:00,19.05,19.08,19.03,19.03,88566.0,17.5944,17.6221,17.576,17.576,88566.0
2018-08-22 14:10:00,19.03,19.04,19.01,19.03,27295.0,17.576,17.5852,17.5575,17.576,27295.0
2018-08-22 14:15:00,19.03,19.03,18.97,18.97,82089.0,17.576,17.576,17.5205,17.5205,82089.0
2018-08-22 14:20:00,18.97,18.98,18.97,18.98,14600.0,17.5205,17.5298,17.5205,17.5298,14600.0
2018-08-22 14:25:00,18.97,18.97,18.96,18.97,15958.0,17.5205,17.5205,17.5113,17.5205,15958.0
2018-08-22 14:30:00,18.97,18.99,18.97,18.98,35559.0,17.5205,17.539,17.5205,17.5298,35559.0
2018-08-22 14:35:00,18.98,18.98,18.98,18.98,19661.0,17.5298,17.5298,17.5298,17.5298,19661.0
2018-08-22 14:40:00,18.97,18.99,18.97,18.99,28333.0,17.5205,17.539,17.5205,17.539,28333.0
2018-08-22 14:45:00,19.0,19.0,18.98,18.98,25007.0,17.5483,17.5483,17.5298,17.5298,25007.0
2018-08-22 14:50:00,18.98,18.99,18.98,18.99,17209.0,17.5298,17.539,17.5298,17.539,17209.0
2018-08-22 14:55:00,18.99,19.0,18.98,19.0,17075.0,17.539,17.5483,17.5298,17.5483,17075.0
2018-08-22 15:00:00,19.0,19.01,19.0,19.01,42285.0,17.5483,17.5575,17.5483,17.5575,42285.0
2018-08-22 15:05:00,19.01,19.01,19.01,19.01,9340.0,17.5575,17.5575,17.5575,17.5575,9340.0
2018-08-22 15:10:00,19.0,19.01,19.0,19.0,46335.0,17.5483,17.5575,17.5483,17.5483,46335.0
2018-08-22 15:15:00,19.0,19.0,19.0,19.0,4700.0,17.5483,17.5483,17.5483,17.5483,4700.0
2018-08-22 15:20:00,19.0,19.01,18.99,19.01,75276.0,17.5483,17.5575,17.539,17.5575,75276.0
2018-08-22 15:25:00,19.02,19.02,19.01,19.01,3779.0,17.5667,17.5667,17.5575,17.5575,3779.0
2018-08-22 15:30:00,19.01,19.01,19.0,19.01,60954.0,17.5575,17.5575,17.5483,17.5575,60954.0
2018-08-22 15:35:00,19.01,19.01,19.0,19.0,21119.0,17.5575,17.5575,17.5483,17.5483,21119.0
2018-08-22 15:40:00,19.0,19.01,19.0,19.0,14358.0,17.5483,17.5575,17.5483,17.5483,14358.0
2018-08-22 15:45:00,19.0,19.0,18.99,18.99,53256.0,17.5483,17.5483,17.539,17.539,53256.0
2018-08-22 15:50:00,19.0,19.0,18.99,19.0,114021.0,17.5483,17.5483,17.539,17.5483,114021.0
2018-08-22 15:55:00,19.0,19.07,18.99,19.05,637479.0,17.5483,17.6129,17.539,17.5944,637479.0
2018-08-23 09:30:00,18.87,18.87,18.71,18.72,345940.0,17.4282,17.4282,17.2804,17.2896,345940.0
2018-08-23 09:35:00,18.72,18.72,18.59,18.63,235651.0,17.2896,17.2896,17.1696,17.2065,235651.0
2018-08-23 09:40:00,18.63,18.68,18.61,18.64,104191.0,17.2065,17.2527,17.1881,17.2158,104191.0
2018-08-23 09:45:00,18.63,18.63,18.61,18.62,36749.0,17.2065,17.2065,17.1881,17.1973,36749.0
2018-08-23 09:50:00,18.63,18.69,18.63,18.66,126113.0,17.2065,17.2619,17.2065,17.2342,126113.0
2018-08-23 09:55:00,18.66,18.69,18.65,18.69,158285.0,17.2342,17.2619,17.225,17.2619,158285.0
2018-08-23 10:00:00,18.7,18.73,18.67,18.68,90391.0,17.2712,17.2989,17.2435,17.2527,90391.0
2018-08-23 10:05:00,18.67,18.69,18.66,18.69,37886.0,17.2435,17.2619,17.2342,17.2619,37886.0
2018-08-23 10:10:00,18.68,18.68,18.63,18.65,73985.0,17.2527,17.2527,17.2065,17.225,73985.0
2018-08-23 10:15:00,18.65,18.67,18.65,18.67,28309.0,17.225,17.2435,17.225,17.2435,28309.0
2018-08-23 10:20:00,18.67,18.67,18.57,18.59,99880.0,17.2435,17.2435,17.1511,17.1696,99880.0
2018-08-23 10:25:00,18.59,18.62,18.59,18.59,40178.0,17.1696,17.1973,17.1696,17.1696,40178.0
2018-08-23 10:30:00,18.59,18.63,18.58,18.58,65577.0,17.1696,17.2065,17.1603,17.1603,65577.0
2018-08-23 10:35:00,18.58,18.59,18.56,18.58,60423.0,17.1603,17.1696,17.1419,17.1603,60423.0
2018-08-23 10:40:00,18.58,18.62,18.58,18.6,217244.0,17.1603,17.1973,17.1603,17.1788,217244.0
2018-08-23 10:45:00,18.59,18.6,18.57,18.6,30095.0,17.1696,17.1788,17.1511,17.1788,30095.0
2018-08-23 10:50:00,18.59,18.6,18.57,18.57,238455.0,17.1696,17.1788,17.1511,17.1511,238455.0
2018-08-23 10:55:00,18.56,18.58,18.56,18.57,28734.0,17.1419,17.1603,17.1419,17.1511,28734.0
2018-08-23 11:00:00,18.58,18.58,18.57,18.57,45994.0,17.1603,17.1603,17.1511,17.1511,45994.0
2018-08-23 11:05:00,18.56,18.56,18.51,18.53,124181.0,17.1419,17.1419,17.0957,17.1142,124181.0
2018-08-23 11:10:00,18.53,18.55,18.53,18.53,57088.0,17.1142,17.1326,17.1142,17.1142,57088.0
2018-08-23 11:15:00,18.54,18.57,18.54,18.56,41843.0,17.1234,17.1511,17.1234,17.1419,41843.0
2018-08-23 11:20:00,18.55,18.58,18.55,18.57,59872.0,17.1326,17.1603,17.1326,17.1511,59872.0
2018-08-23 11:25:00,18.58,18.59,18.55,18.55,77778.0,17.1603,17.1696,17.1326,17.1326,77778.0
2018-08-23 11:30:00,18.55,18.57,18.54,18.56,39814.0,17.1326,17.1511,17.1234,17.1419,39814.0
2018-08-23 11:35:00,18.56,18.56,18.54,18.55,62577.0,17.1419,17.1419,17.1234,17.1326,62577.0
2018-08-23 11:40:00,18.55,18.56,18.54,18.55,33931.0,17.1326,17.1419,17.1234,17.1326,33931.0
2018-08-23 11:45:00,18.55,18.57,18.54,18.57,29961.0,17.1326,17.1511,17.1234,17.1511,29961.0
2018-08-23 11:50:00,18.57,18.57,18.54,18.55,33762.0,17.1511,17.1511,17.1234,17.1326,33762.0
2018-08-23 11:55:00,18.55,18.55,18.53,18.54,58964.0,17.1326,17.1326,17.1142,17.1234,58964.0
2018-08-23 12:00:00,18.55,18.55,18.53,18.54,32600.0,17.1326,17.1326,17.1142,17.1234,32600.0
2018-08-23 12:05:00,18.53,18.53,18.51,18.51,36215.0,17.1142,17.1142,17.0957,17.0957,36215.0
2018-08-23 12:10:00,18.51,18.51,18.5,18.51,16793.0,17.0957,17.0957,17.0865,17.0957,16793.0
2018-08-23 12:15:00,18.5,18.5,18.47,18.47,120958.0,17.0865,17.0865,17.0588,17.0588,120958.0
2018-08-23 12:20:00,18.47,18.5,18.47,18.49,58263.0,17.0588,17.0865,17.0588,17.0772,58263.0
2018-08-23 12:25:00,18.49,18.49,18.47,18.48,38455.0,17.0772,17.0772,17.0588,17.068,38455.0
2018-08-23 12:30:00,18.49,18.5,18.48,18.5,135724.0,17.0772,17.0865,17.068,17.0865,135724.0
2018-08-23 12:35:00,18.5,18.5,18.49,18.49,40027.0,17.0865,17.0865,17.0772,17.0772,40027.0
2018-08-23 12:40:00,18.49,18.51,18.49,18.49,96029.0,17.0772,17.0957,17.0772,17.0772,96029.0
2018-08-23 12:45:00,18.49,18.5,18.49,18.5,55552.0,17.0772,17.0865,17.0772,17.0865,55552.0
2018-08-23 12:50:00,18.5,18.52,18.5,18.51,173022.0,17.0865,17.1049,17.0865,17.0957,173022.0
2018-08-23 12:55:00,18.51,18.51,18.5,18.5,46657.0,17.0957,17.0957,17.0865,17.0865,46657.0
2018-08-23 13:00:00,18.5,18.5,18.47,18.47,52143.0,17.0865,17.0865,17.0588,17.0588,52143.0
2018-08-23 13:05:00,18.47,18.47,18.45,18.47,89654.0,17.0588,17.0588,17.0403,17.0588,89654.0
2018-08-23 13:10:00,18.48,18.49,18.47,18.47,98886.0,17.068,17.0772,17.0588,17.0588,98886.0
2018-08-23 13:15:00,18.47,18.49,18.46,18.49,26157.0,17.0588,17.0772,17.0495,17.0772,26157.0
2018-08-23 13:20:00,18.48,18.49,18.47,18.47,117204.0,17.068,17.0772,17.0588,17.0588,117204.0
2018-08-23 13:25:00,18.47,18.48,18.46,18.47,14480.0,17.0588,17.068,17.0495,17.0588,14480.0
2018-08-23 13:30:00,18.48,18.48,18.46,18.46,62766.0,17.068,17.068,17.0495,17.0495,62766.0
2018-08-23 13:35:00,18.45,18.45,18.45,18.45,9500.0,17.0403,17.0403,17.0403,17.0403,9500.0
2018-08-23 13:40:00,18.45,18.45,18.45,18.45,34326.0,17.0403,17.0403,17.0403,17.0403,34326.0
2018-08-23 13:45:00,18.45,18.45,18.43,18.43,20226.0,17.0403,17.0403,17.0218,17.0218,20226.0
2018-08-23 13:50:00,18.43,18.44,18.42,18.43,49621.0,17.0218,17.031,17.0126,17.0218,49621.0
2018-08-23 13:55:00,18.43,18.43,18.42,18.42,90092.0,17.0218,17.0218,17.0126,17.0126,90092.0
2018-08-23 14:00:00,18.42,18.44,18.42,18.44,32750.0,17.0126,17.031,17.0126,17.031,32750.0
2018-08-23 14:05:00,18.44,18.46,18.44,18.44,52680.0,17.031,17.0495,17.031,17.031,52680.0
2018-08-23 14:10:00,18.44,18.44,18.43,18.43,38680.0,17.031,17.031,17.0218,17.0218,38680.0
2018-08-23 14:15:00,18.43,18.43,18.43,18.43,9900.0,17.0218,17.0218,17.0218,17.0218,9900.0
2018-08-23 14:20:00,18.43,18.44,18.43,18.43,46700.0,17.0218,17.031,17.0218,17.0218,46700.0
2018-08-23 14:25:00,18.42,18.44,18.42,18.44,24500.0,17.0126,17.031,17.0126,17.031,24500.0
2018-08-23 14:30:00,18.44,18.44,18.42,18.42,49859.0,17.031,17.031,17.0126,17.0126,49859.0
2018-08-23 14:35:00,18.42,18.42,18.41,18.41,41434.0,17.0126,17.0126,17.0033,17.0033,41434.0
2018-08-23 14:40:00,18.4,18.43,18.4,18.43,48155.0,16.9941,17.0218,16.9941,17.0218,48155.0
2018-08-23 14:45:00,18.43,18.43,18.41,18.41,33585.0,17.0218,17.0218,17.0033,17.0033,33585.0
2018-08-23 14:50:00,18.41,18.41,18.38,18.4,270812.0,17.0033,17.0033,16.9756,16.9941,270812.0
2018-08-23 14:55:00,18.39,18.39,18.38,18.38,108102.0,16.9849,16.9849,16.9756,16.9756,108102.0
2018-08-23 15:00:00,18.39,18.39,18.35,18.36,127007.0,16.9849,16.9849,16.9479,16.9572,127007.0
2018-08-23 15:05:00,18.36,18.39,18.36,18.38,23334.0,16.9572,16.9849,16.9572,16.9756,23334.0
2018-08-23 15:10:00,18.39,18.39,18.38,18.39,88636.0,16.9849,16.9849,16.9756,16.9849,88636.0
2018-08-23 15:15:00,18.39,18.39,18.38,18.38,24200.0,16.9849,16.9849,16.9756,16.9756,24200.0
2018-08-23 15:20:00,18.37,18.4,18.36,18.39,134399.0,16.9664,16.9941,16.9572,16.9849,134399.0
2018-08-23 15:25:00,18.39,18.42,18.39,18.41,375017.0,16.9849,17.0126,16.9849,17.0033,375017.0
2018-08-23 15:30:00,18.41,18.42,18.41,18.42,9002.0,17.0033,17.0126,17.0033,17.0126,9002.0
2018-08-23 15:35:00,18.42,18.42,18.4,18.4,37316.0,17.0126,17.0126,16.9941,16.9941,37316.0
2018-08-23 15:40:00,18.39,18.4,18.39,18.4,133034.0,16.9849,16.9941,16.9849,16.9941,133034.0
2018-08-23 15:45:00,18.4,18.46,18.4,18.45,181618.0,16.9941,17.0495,16.9941,17.0403,181618.0
2018-08-23 15:50:00,18.45,18.49,18.45,18.47,251287.0,17.0403,17.0772,17.0403,17.0588,251287.0
2018-08-23 15:55:00,18.47,18.48,18.44,18.47,490189.0,17.0588,17.068,17.031,17.0588,490189.0
2018-08-24 09:30:00,18.71,18.81,18.71,18.79,428757.0,17.2804,17.3728,17.2804,17.3543,428757.0
2018-08-24 09:35:00,18.78,18.78,18.72,18.74,248681.0,17.3451,17.3451,17.2896,17.3081,248681.0
2018-08-24 09:40:00,18.73,18.73,18.66,18.71,217424.0,17.2989,17.2989,17.2342,17.2804,217424.0
2018-08-24 09:45:00,18.7,18.71,18.67,18.67,37662.0,17.2712,17.2804,17.2435,17.2435,37662.0
2018-08-24 09:50:00,18.67,18.69,18.65,18.69,115508.0,17.2435,17.2619,17.225,17.2619,115508.0
2018-08-24 09:55:00,18.68,18.69,18.65,18.65,45758.0,17.2527,17.2619,17.225,17.225,45758.0
2018-08-24 10:00:00,18.66,18.82,18.63,18.81,389746.0,17.2342,17.382,17.2065,17.3728,389746.0
2018-08-24 10:05:00,18.82,18.92,18.82,18.86,276376.0,17.382,17.4744,17.382,17.419,276376.0
2018-08-24 10:10:00,18.86,18.91,18.84,18.88,480918.0,17.419,17.4651,17.4005,17.4374,480918.0
2018-08-24 10:15:00,18.89,18.97,18.89,18.95,188576.0,17.4467,17.5205,17.4467,17.5021,188576.0
2018-08-24 10:20:00,18.97,18.98,18.94,18.97,158573.0,17.5205,17.5298,17.4928,17.5205,158573.0
2018-08-24 10:25:00,18.96,18.96,18.92,18.92,62275.0,17.5113,17.5113,17.4744,17.4744,62275.0
2018-08-24 10:30:00,18.93,19.0,18.93,19.0,46729.0,17.4836,17.5483,17.4836,17.5483,46729.0
2018-08-24 10:35:00,19.0,19.0,18.98,18.99,318627.0,17.5483,17.5483,17.5298,17.539,318627.0
2018-08-24 10:40:00,18.99,19.05,18.98,19.05,176992.0,17.539,17.5944,17.5298,17.5944,176992.0
2018-08-24 10:45:00,19.06,19.08,19.03,19.03,245510.0,17.6037,17.6221,17.576,17.576,245510.0
2018-08-24 10:50:00,19.03,19.05,19.01,19.03,144884.0,17.576,17.5944,17.5575,17.576,144884.0
2018-08-24 10:55:00,19.03,19.03,19.0,19.03,81971.0,17.576,17.576,17.5483,17.576,81971.0
2018-08-24 11:00:00,19.04,19.11,19.04,19.11,309498.0,17.5852,17.6498,17.5852,17.6498,309498.0
2018-08-24 11:05:00,19.11,19.18,19.11,19.13,233435.0,17.6498,17.7145,17.6498,17.6683,233435.0
2018-08-24 11:10:00,19.13,19.16,19.1,19.16,216427.0,17.6683,17.696,17.6406,17.696,216427.0
2018-08-24 11:15:00,19.16,19.16,19.11,19.16,124011.0,17.696,17.696,17.6498,17.696,124011.0
2018-08-24 11:20:00,19.16,19.16,19.12,19.12,98654.0,17.696,17.696,17.6591,17.6591,98654.0
2018-08-24 11:25:00,19.12,19.12,19.07,19.08,121522.0,17.6591,17.6591,17.6129,17.6221,121522.0
2018-08-24 11:30:00,19.07,19.08,19.04,19.06,123142.0,17.6129,17.6221,17.5852,17.6037,123142.0
2018-08-24 11:35:00,19.07,19.08,19.07,19.08,33557.0,17.6129,17.6221,17.6129,17.6221,33557.0
2018-08-24 11:40:00,19.08,19.08,19.06,19.08,14744.0,17.6221,17.6221,17.6037,17.6221,14744.0
2018-08-24 11:45:00,19.08,19.14,19.07,19.14,71196.0,17.6221,17.6776,17.6129,17.6776,71196.0
2018-08-24 11:50:00,19.14,19.17,19.12,19.15,133558.0,17.6776,17.7053,17.6591,17.6868,133558.0
2018-08-24 11:55:00,19.15,19.2,19.14,19.2,44076.0,17.6868,17.733,17.6776,17.733,44076.0
2018-08-24 12:00:00,19.2,19.22,19.18,19.18,122775.0,17.733,17.7514,17.7145,17.7145,122775.0
2018-08-24 12:05:00,19.18,19.18,19.12,19.13,48750.0,17.7145,17.7145,17.6591,17.6683,48750.0
2018-08-24 12:10:00,19.13,19.13,19.1,19.1,74803.0,17.6683,17.6683,17.6406,17.6406,74803.0
2018-08-24 12:15:00,19.11,19.11,19.07,19.09,40864.0,17.6498,17.6498,17.6129,17.6314,40864.0
2018-08-24 12:20:00,19.08,19.09,19.06,19.09,48939.0,17.6221,17.6314,17.6037,17.6314,48939.0
2018-08-24 12:25:00,19.08,19.08,19.07,19.07,6200.0,17.6221,17.6221,17.6129,17.6129,6200.0
2018-08-24 12:30:00,19.07,19.07,19.05,19.07,28150.0,17.6129,17.6129,17.5944,17.6129,28150.0
2018-08-24 12:35:00,19.07,19.09,19.07,19.09,5946.0,17.6129,17.6314,17.6129,17.6314,5946.0
2018-08-24 12:40:00,19.09,19.09,19.05,19.09,14474.0,17.6314,17.6314,17.5944,17.6314,14474.0
2018-08-24 12:45:00,19.09,19.09,19.07,19.08,43025.0,17.6314,17.6314,17.6129,17.6221,43025.0
2018-08-24 12:50:00,19.08,19.1,19.08,19.1,25009.0,17.6221,17.6406,17.6221,17.6406,25009.0
2018-08-24 12:55:00,19.1,19.1,19.08,19.09,20100.0,17.6406,17.6406,17.6221,17.6314,20100.0
2018-08-24 13:00:00,19.09,19.11,19.09,19.1,8121.0,17.6314,17.6498,17.6314,17.6406,8121.0
2018-08-24 13:05:00,19.11,19.15,19.11,19.15,55707.0,17.6498,17.6868,17.6498,17.6868,55707.0
2018-08-24 13:10:00,19.14,19.16,19.14,19.16,79534.0,17.6776,17.696,17.6776,17.696,79534.0
2018-08-24 13:15:00,19.15,19.15,19.13,19.13,25811.0,17.6868,17.6868,17.6683,17.6683,25811.0
2018-08-24 13:20:00,19.13,19.16,19.13,19.13,106973.0,17.6683,17.696,17.6683,17.6683,106973.0
2018-08-24 13:25:00,19.13,19.15,19.13,19.15,60976.0,17.6683,17.6868,17.6683,17.6868,60976.0
2018-08-24 13:30:00,19.15,19.15,19.09,19.13,217507.0,17.6868,17.6868,17.6314,17.6683,217507.0
2018-08-24 13:35:00,19.12,19.15,19.12,19.13,68051.0,17.6591,17.6868,17.6591,17.6683,68051.0
2018-08-24 13:40:00,19.13,19.13,19.1,19.12,104875.0,17.6683,17.6683,17.6406,17.6591,104875.0
2018-08-24 13:45:00,19.12,19.14,19.1,19.13,69608.0,17.6591,17.6776,17.6406,17.6683,69608.0
2018-08-24 13:50:00,19.13,19.13,19.12,19.13,34023.0,17.6683,17.6683,17.6591,17.6683,34023.0
2018-08-24 13:55:00,19.13,19.13,19.09,19.09,100646.0,17.6683,17.6683,17.6314,17.6314,100646.0
2018-08-24 14:00:00,19.09,19.09,19.09,19.09,17920.0,17.6314,17.6314,17.6314,17.6314,17920.0
2018-08-24 14:05:00,19.09,19.1,19.09,19.1,49002.0,17.6314,17.6406,17.6314,17.6406,49002.0
2018-08-24 14:10:00,19.09,19.09,19.08,19.09,31410.0,17.6314,17.6314,17.6221,17.6314,31410.0
2018-08-24 14:15:00,19.1,19.11,19.1,19.11,7000.0,17.6406,17.6498,17.6406,17.6498,7000.0
2018-08-24 14:20:00,19.11,19.11,19.09,19.09,28174.0,17.6498,17.6498,17.6314,17.6314,28174.0
2018-08-24 14:25:00,19.09,19.1,19.09,19.1,29200.0,17.6314,17.6406,17.6314,17.6406,29200.0
2018-08-24 14:30:00,19.09,19.1,19.09,19.1,36995.0,17.6314,17.6406,17.6314,17.6406,36995.0
2018-08-24 14:35:00,19.09,19.1,19.09,19.1,31784.0,17.6314,17.6406,17.6314,17.6406,31784.0
2018-08-24 14:40:00,19.09,19.09,19.07,19.07,42390.0,17.6314,17.6314,17.6129,17.6129,42390.0
2018-08-24 14:45:00,19.06,19.06,19.03,19.04,67135.0,17.6037,17.6037,17.576,17.5852,67135.0
2018-08-24 14:50:00,19.05,19.06,19.05,19.05,79270.0,17.5944,17.6037,17.5944,17.5944,79270.0
2018-08-24 14:55:00,19.04,19.05,19.02,19.02,58627.0,17.5852,17.5944,17.5667,17.5667,58627.0
2018-08-24 15:00:00,19.02,19.02,18.97,18.98,160180.0,17.5667,17.5667,17.5205,17.5298,160180.0
2018-08-24 15:05:00,18.97,18.97,18.93,18.93,93248.0,17.5205,17.5205,17.4836,17.4836,93248.0
2018-08-24 15:10:00,18.93,18.96,18.93,18.96,76697.0,17.4836,17.5113,17.4836,17.5113,76697.0
2018-08-24 15:15:00,18.96,19.01,18.96,18.97,367032.0,17.5113,17.5575,17.5113,17.5205,367032.0
2018-08-24 15:20:00,18.97,18.98,18.96,18.97,246226.0,17.5205,17.5298,17.5113,17.5205,246226.0
2018-08-24 15:25:00,18.97,18.98,18.96,18.97,150268.0,17.5205,17.5298,17.5113,17.5205,150268.0
2018-08-24 15:30:00,18.98,19.0,18.98,18.99,153979.0,17.5298,17.5483,17.5298,17.539,153979.0
2018-08-24 15:35:00,18.99,18.99,18.96,18.97,112026.0,17.539,17.539,17.5113,17.5205,112026.0
2018-08-24 15:40:00,18.98,18.99,18.96,18.96,154561.0,17.5298,17.539,17.5113,17.5113,154561.0
2018-08-24 15:45:00,18.97,18.98,18.96,18.96,104002.0,17.5205,17.5298,17.5113,17.5113,104002.0
2018-08-24 15:50:00,18.95,18.95,18.94,18.94,173588.0,17.5021,17.5021,17.4928,17.4928,173588.0
2018-08-24 15:55:00,18.94,18.98,18.93,18.97,636392.0,17.4928,17.5298,17.4836,17.5205,636392.0
2018-08-27 09:30:00,19.06,19.07,19.03,19.03,183980.0,17.6037,17.6129,17.576,17.576,183980.0
2018-08-27 09:35:00,19.04,19.15,19.04,19.15,157147.0,17.5852,17.6868,17.5852,17.6868,157147.0
2018-08-27 09:40:00,19.16,19.18,19.12,19.13,138248.0,17.696,17.7145,17.6591,17.6683,138248.0
2018-08-27 09:45:00,19.12,19.17,19.12,19.16,255046.0,17.6591,17.7053,17.6591,17.696,255046.0
2018-08-27 09:50:00,19.16,19.16,19.12,19.12,48394.0,17.696,17.696,17.6591,17.6591,48394.0
2018-08-27 09:55:00,19.13,19.15,19.11,19.14,48201.0,17.6683,17.6868,17.6498,17.6776,48201.0
2018-08-27 10:00:00,19.13,19.16,19.13,19.15,96948.0,17.6683,17.696,17.6683,17.6868,96948.0
2018-08-27 10:05:00,19.15,19.2,19.15,19.2,91469.0,17.6868,17.733,17.6868,17.733,91469.0
2018-08-27 10:10:00,19.19,19.27,19.19,19.23,90503.0,17.7237,17.7976,17.7237,17.7607,90503.0
2018-08-27 10:15:00,19.22,19.25,19.21,19.25,87143.0,17.7514,17.7792,17.7422,17.7792,87143.0
2018-08-27 10:20:00,19.25,19.29,19.23,19.28,88111.0,17.7792,17.8161,17.7607,17.8069,88111.0
2018-08-27 10:25:00,19.27,19.27,19.24,19.25,168137.0,17.7976,17.7976,17.7699,17.7792,168137.0
2018-08-27 10:30:00,19.25,19.26,19.23,19.25,147879.0,17.7792,17.7884,17.7607,17.7792,147879.0
2018-08-27 10:35:00,19.26,19.28,19.26,19.27,203272.0,17.7884,17.8069,17.7884,17.7976,203272.0
2018-08-27 10:40:00,19.26,19.29,19.26,19.28,51063.0,17.7884,17.8161,17.7884,17.8069,51063.0
2018-08-27 10:45:00,19.28,19.28,19.25,19.25,75604.0,17.8069,17.8069,17.7792,17.7792,75604.0
2018-08-27 10:50:00,19.25,19.25,19.23,19.24,105305.0,17.7792,17.7792,17.7607,17.7699,105305.0
2018-08-27 10:55:00,19.25,19.26,19.23,19.24,36665.0,17.7792,17.7884,17.7607,17.7699,36665.0
2018-08-27 11:00:00,19.25,19.28,19.25,19.28,66626.0,17.7792,17.8069,17.7792,17.8069,66626.0
2018-08-27 11:05:00,19.28,19.28,19.24,19.27,88340.0,17.8069,17.8069,17.7699,17.7976,88340.0
2018-08-27 11:10:00,19.27,19.27,19.19,19.2,67685.0,17.7976,17.7976,17.7237,17.733,67685.0
2018-08-27 11:15:00,19.21,19.24,19.21,19.24,37149.0,17.7422,17.7699,17.7422,17.7699,37149.0
2018-08-27 11:20:00,19.23,19.23,19.19,19.2,83724.0,17.7607,17.7607,17.7237,17.733,83724.0
2018-08-27 11:25:00,19.19,19.22,19.19,19.2,14358.0,17.7237,17.7514,17.7237,17.733,14358.0
2018-08-27 11:30:00,19.21,19.21,19.19,19.19,4817.0,17.7422,17.7422,17.7237,17.7237,4817.0
2018-08-27 11:35:00,19.19,19.21,19.19,19.2,50107.0,17.7237,17.7422,17.7237,17.733,50107.0
2018-08-27 11:40:00,19.2,19.2,19.17,19.17,64335.0,17.733,17.733,17.7053,17.7053,64335.0
2018-08-27 11:45:00,19.17,19.18,19.17,19.18,25063.0,17.7053,17.7145,17.7053,17.7145,25063.0
2018-08-27 11:50:00,19.19,19.21,19.19,19.21,20755.0,17.7237,17.7422,17.7237,17.7422,20755.0
2018-08-27 11:55:00,19.21,19.23,19.21,19.22,28897.0,17.7422,17.7607,17.7422,17.7514,28897.0
2018-08-27 12:00:00,19.21,19.21,19.19,19.19,13317.0,17.7422,17.7422,17.7237,17.7237,13317.0
2018-08-27 12:05:00,19.2,19.2,19.18,19.18,18438.0,17.733,17.733,17.7145,17.7145,18438.0
2018-08-27 12:10:00,19.19,19.22,19.19,19.22,17491.0,17.7237,17.7514,17.7237,17.7514,17491.0
2018-08-27 12:15:00,19.22,19.24,19.22,19.24,24426.0,17.7514,17.7699,17.7514,17.7699,24426.0
2018-08-27 12:20:00,19.24,19.25,19.24,19.25,22787.0,17.7699,17.7792,17.7699,17.7792,22787.0
2018-08-27 12:25:00,19.25,19.25,19.25,19.25,4130.0,17.7792,17.7792,17.7792,17.7792,4130.0
2018-08-27 12:30:00,19.25,19.26,19.25,19.25,21078.0,17.7792,17.7884,17.7792,17.7792,21078.0
2018-08-27 12:35:00,19.26,19.26,19.26,19.26,4750.0,17.7884,17.7884,17.7884,17.7884,4750.0
2018-08-27 12:40:00,19.26,19.26,19.26,19.26,8795.0,17.7884,17.7884,17.7884,17.7884,8795.0
2018-08-27 12:45:00,19.26,19.26,19.25,19.25,3600.0,17.7884,17.7884,17.7792,17.7792,3600.0
2018-08-27 12:50:00,19.26,19.3,19.26,19.28,90458.0,17.7884,17.8253,17.7884,17.8069,90458.0
2018-08-27 12:55:00,19.28,19.28,19.25,19.26,38695.0,17.8069,17.8069,17.7792,17.7884,38695.0
2018-08-27 13:00:00,19.27,19.28,19.26,19.28,33000.0,17.7976,17.8069,17.7884,17.8069,33000.0
2018-08-27 13:05:00,19.27,19.28,19.26,19.28,22692.0,17.7976,17.8069,17.7884,17.8069,22692.0
2018-08-27 13:10:00,19.27,19.28,19.27,19.28,62252.0,17.7976,17.8069,17.7976,17.8069,62252.0
2018-08-27 13:15:00,19.28,19.31,19.27,19.3,50693.0,17.8069,17.8346,17.7976,17.8253,50693.0
2018-08-27 13:20:00,19.3,19.3,19.29,19.29,23200.0,17.8253,17.8253,17.8161,17.8161,23200.0
2018-08-27 13:25:00,19.3,19.3,19.25,19.25,66112.0,17.8253,17.8253,17.7792,17.7792,66112.0
2018-08-27 13:30:00,19.25,19.26,19.25,19.25,28026.0,17.7792,17.7884,17.7792,17.7792,28026.0
2018-08-27 13:35:00,19.25,19.25,19.23,19.23,17534.0,17.7792,17.7792,17.7607,17.7607,17534.0
2018-08-27 13:40:00,19.23,19.24,19.22,19.23,52226.0,17.7607,17.7699,17.7514,17.7607,52226.0
2018-08-27 13:45:00,19.23,19.24,19.22,19.24,15674.0,17.7607,17.7699,17.7514,17.7699,15674.0
2018-08-27 13:50:00,19.24,19.26,19.24,19.26,12664.0,17.7699,17.7884,17.7699,17.7884,12664.0
2018-08-27 13:55:00,19.25,19.26,19.23,19.23,45597.0,17.7792,17.7884,17.7607,17.7607,45597.0
2018-08-27 14:00:00,19.24,19.26,19.24,19.26,18158.0,17.7699,17.7884,17.7699,17.7884,18158.0
2018-08-27 14:05:00,19.25,19.26,19.25,19.26,20324.0,17.7792,17.7884,17.7792,17.7884,20324.0
2018-08-27 14:10:00,19.26,19.26,19.26,19.26,18092.0,17.7884,17.7884,17.7884,17.7884,18092.0
2018-08-27 14:15:00,19.26,19.26,19.24,19.24,22116.0,17.7884,17.7884,17.7699,17.7699,22116.0
2018-08-27 14:20:00,19.24,19.25,19.24,19.25,34117.0,17.7699,17.7792,17.7699,17.7792,34117.0
2018-08-27 14:25:00,19.25,19.27,19.25,19.27,35633.0,17.7792,17.7976,17.7792,17.7976,35633.0
2018-08-27 14:30:00,19.26,19.28,19.26,19.27,13947.0,17.7884,17.8069,17.7884,17.7976,13947.0
2018-08-27 14:35:00,19.27,19.27,19.26,19.26,15434.0,17.7976,17.7976,17.7884,17.7884,15434.0
2018-08-27 14:40:00,19.26,19.27,19.26,19.27,36892.0,17.7884,17.7976,17.7884,17.7976,36892.0
2018-08-27 14:45:00,19.27,19.27,19.25,19.25,49606.0,17.7976,17.7976,17.7792,17.7792,49606.0
2018-08-27 14:50:00,19.26,19.27,19.25,19.26,42637.0,17.7884,17.7976,17.7792,17.7884,42637.0
2018-08-27 14:55:00,19.26,19.28,19.26,19.28,22900.0,17.7884,17.8069,17.7884,17.8069,22900.0
2018-08-27 15:00:00,19.28,19.29,19.26,19.28,40259.0,17.8069,17.8161,17.7884,17.8069,40259.0
2018-08-27 15:05:00,19.28,19.28,19.26,19.26,30000.0,17.8069,17.8069,17.7884,17.7884,30000.0
2018-08-27 15:10:00,19.26,19.28,19.26,19.28,100634.0,17.7884,17.8069,17.7884,17.8069,100634.0
2018-08-27 15:15:00,19.28,19.3,19.26,19.27,82080.0,17.8069,17.8253,17.7884,17.7976,82080.0
2018-08-27 15:20:00,19.27,19.28,19.26,19.26,70355.0,17.7976,17.8069,17.7884,17.7884,70355.0
2018-08-27 15:25:00,19.26,19.27,19.25,19.26,145631.0,17.7884,17.7976,17.7792,17.7884,145631.0
2018-08-27 15:30:00,19.26,19.27,19.25,19.26,96761.0,17.7884,17.7976,17.7792,17.7884,96761.0
2018-08-27 15:35:00,19.26,19.27,19.26,19.26,51339.0,17.7884,17.7976,17.7884,17.7884,51339.0
2018-08-27 15:40:00,19.26,19.27,19.26,19.26,88692.0,17.7884,17.7976,17.7884,17.7884,88692.0
2018-08-27 15:45:00,19.26,19.26,19.25,19.26,164812.0,17.7884,17.7884,17.7792,17.7884,164812.0
2018-08-27 15:50:00,19.26,19.26,19.25,19.25,60422.0,17.7884,17.7884,17.7792,17.7792,60422.0
2018-08-27 15:55:00,19.25,19.28,19.24,19.28,346998.0,17.7792,17.8069,17.7699,17.8069,346998.0
2018-08-28 09:30:00,19.4,19.47,19.38,19.47,138947.0,17.9177,17.9823,17.8992,17.9823,138947.0
2018-08-28 09:35:00,19.47,19.48,19.44,19.44,118836.0,17.9823,17.9916,17.9546,17.9546,118836.0
2018-08-28 09:40:00,19.44,19.44,19.36,19.36,205193.0,17.9546,17.9546,17.8807,17.8807,205193.0
2018-08-28 09:45:00,19.37,19.39,19.29,19.33,171724.0,17.89,17.9085,17.8161,17.853,171724.0
2018-08-28 09:50:00,19.34,19.41,19.34,19.41,112575.0,17.8623,17.9269,17.8623,17.9269,112575.0
2018-08-28 09:55:00,19.41,19.42,19.37,19.37,119464.0,17.9269,17.9362,17.89,17.89,119464.0
2018-08-28 10:00:00,19.37,19.37,19.33,19.34,135394.0,17.89,17.89,17.853,17.8623,135394.0
2018-08-28 10:05:00,19.34,19.36,19.34,19.35,137143.0,17.8623,17.8807,17.8623,17.8715,137143.0
2018-08-28 10:10:00,19.33,19.33,19.26,19.27,73161.0,17.853,17.853,17.7884,17.7976,73161.0
2018-08-28 10:15:00,19.27,19.27,19.2,19.24,191525.0,17.7976,17.7976,17.733,17.7699,191525.0
2018-08-28 10:20:00,19.24,19.25,19.19,19.2,104098.0,17.7699,17.7792,17.7237,17.733,104098.0
2018-08-28 10:25:00,19.19,19.2,19.18,19.19,103722.0,17.7237,17.733,17.7145,17.7237,103722.0
2018-08-28 10:30:00,19.19,19.19,19.15,19.18,142229.0,17.7237,17.7237,17.6868,17.7145,142229.0
2018-08-28 10:35:00,19.18,19.22,19.18,19.2,82978.0,17.7145,17.7514,17.7145,17.733,82978.0
2018-08-28 10:40:00,19.2,19.21,19.2,19.21,12014.0,17.733,17.7422,17.733,17.7422,12014.0
2018-08-28 10:45:00,19.2,19.22,19.19,19.19,66954.0,17.733,17.7514,17.7237,17.7237,66954.0
2018-08-28 10:50:00,19.19,19.23,19.19,19.22,23616.0,17.7237,17.7607,17.7237,17.7514,23616.0
2018-08-28 10:55:00,19.21,19.22,19.21,19.22,37448.0,17.7422,17.7514,17.7422,17.7514,37448.0
2018-08-28 11:00:00,19.22,19.22,19.21,19.21,11300.0,17.7514,17.7514,17.7422,17.7422,11300.0
2018-08-28 11:05:00,19.21,19.23,19.21,19.22,71527.0,17.7422,17.7607,17.7422,17.7514,71527.0
2018-08-28 11:10:00,19.21,19.22,19.2,19.2,26804.0,17.7422,17.7514,17.733,17.733,26804.0
2018-08-28 11:15:00,19.19,19.19,19.18,19.18,20061.0,17.7237,17.7237,17.7145,17.7145,20061.0
2018-08-28 11:20:00,19.19,19.22,19.19,19.22,12522.0,17.7237,17.7514,17.7237,17.7514,12522.0
2018-08-28 11:25:00,19.21,19.21,19.18,19.18,10759.0,17.7422,17.7422,17.7145,17.7145,10759.0
2018-08-28 11:30:00,19.18,19.18,19.16,19.16,72835.0,17.7145,17.7145,17.696,17.696,72835.0
2018-08-28 11:35:00,19.16,19.17,19.16,19.17,24090.0,17.696,17.7053,17.696,17.7053,24090.0
2018-08-28 11:40:00,19.17,19.19,19.16,19.18,53500.0,17.7053,17.7237,17.696,17.7145,53500.0
2018-08-28 11:45:00,19.18,19.18,19.16,19.16,4800.0,17.7145,17.7145,17.696,17.696,4800.0
2018-08-28 11:50:00,19.15,19.15,19.09,19.11,118235.0,17.6868,17.6868,17.6314,17.6498,118235.0
2018-08-28 11:55:00,19.11,19.12,19.1,19.11,24341.0,17.6498,17.6591,17.6406,17.6498,24341.0
2018-08-28 12:00:00,19.12,19.14,19.12,19.14,31300.0,17.6591,17.6776,17.6591,17.6776,31300.0
2018-08-28 12:05:00,19.15,19.15,19.13,19.13,49032.0,17.6868,17.6868,17.6683,17.6683,49032.0
2018-08-28 12:10:00,19.13,19.13,19.11,19.11,14750.0,17.6683,17.6683,17.6498,17.6498,14750.0
2018-08-28 12:15:00,19.11,19.11,19.04,19.05,119672.0,17.6498,17.6498,17.5852,17.5944,119672.0
2018-08-28 12:20:00,19.05,19.05,19.0,19.0,54409.0,17.5944,17.5944,17.5483,17.5483,54409.0
2018-08-28 12:25:00,19.0,19.01,18.97,19.01,115453.0,17.5483,17.5575,17.5205,17.5575,115453.0
2018-08-28 12:30:00,19.01,19.03,19.01,19.01,48560.0,17.5575,17.576,17.5575,17.5575,48560.0
2018-08-28 12:35:00,19.01,19.02,19.0,19.01,94665.0,17.5575,17.5667,17.5483,17.5575,94665.0
2018-08-28 12:40:00,19.01,19.01,18.99,18.99,104988.0,17.5575,17.5575,17.539,17.539,104988.0
2018-08-28 12:45:00,18.98,18.99,18.98,18.99,46189.0,17.5298,17.539,17.5298,17.539,46189.0
2018-08-28 12:50:00,18.99,18.99,18.98,18.98,58332.0,17.539,17.539,17.5298,17.5298,58332.0
2018-08-28 12:55:00,18.97,18.98,18.96,18.97,71138.0,17.5205,17.5298,17.5113,17.5205,71138.0
2018-08-28 13:00:00,18.97,19.0,18.97,19.0,39008.0,17.5205,17.5483,17.5205,17.5483,39008.0
2018-08-28 13:05:00,19.0,19.0,19.0,19.0,31146.0,17.5483,17.5483,17.5483,17.5483,31146.0
2018-08-28 13:10:00,19.01,19.03,19.01,19.03,17688.0,17.5575,17.576,17.5575,17.576,17688.0
2018-08-28 13:15:00,19.04,19.04,19.01,19.03,51432.0,17.5852,17.5852,17.5575,17.576,51432.0
2018-08-28 13:20:00,19.03,19.03,19.01,19.01,20400.0,17.576,17.576,17.5575,17.5575,20400.0
2018-08-28 13:25:00,19.01,19.01,19.01,19.01,3200.0,17.5575,17.5575,17.5575,17.5575,3200.0
2018-08-28 13:30:00,19.0,19.01,19.0,19.01,82096.0,17.5483,17.5575,17.5483,17.5575,82096.0
2018-08-28 13:35:00,19.01,19.02,19.0,19.02,23650.0,17.5575,17.5667,17.5483,17.5667,23650.0
2018-08-28 13:40:00,19.02,19.02,19.01,19.02,36217.0,17.5667,17.5667,17.5575,17.5667,36217.0
2018-08-28 13:45:00,19.02,19.04,19.02,19.04,43700.0,17.5667,17.5852,17.5667,17.5852,43700.0
2018-08-28 13:50:00,19.03,19.03,18.97,18.97,41832.0,17.576,17.576,17.5205,17.5205,41832.0
2018-08-28 13:55:00,18.97,18.97,18.96,18.97,33049.0,17.5205,17.5205,17.5113,17.5205,33049.0
2018-08-28 14:00:00,18.97,18.97,18.92,18.92,125510.0,17.5205,17.5205,17.4744,17.4744,125510.0
2018-08-28 14:05:00,18.91,18.92,18.91,18.91,59160.0,17.4651,17.4744,17.4651,17.4651,59160.0
2018-08-28 14:10:00,18.91,18.92,18.89,18.9,158829.0,17.4651,17.4744,17.4467,17.4559,158829.0
2018-08-28 14:15:00,18.9,18.9,18.81,18.85,230884.0,17.4559,17.4559,17.3728,17.4097,230884.0
2018-08-28 14:20:00,18.85,18.88,18.82,18.84,215812.0,17.4097,17.4374,17.382,17.4005,215812.0
2018-08-28 14:25:00,18.83,18.85,18.81,18.83,125297.0,17.3912,17.4097,17.3728,17.3912,125297.0
2018-08-28 14:30:00,18.84,18.86,18.81,18.82,259457.0,17.4005,17.419,17.3728,17.382,259457.0
2018-08-28 14:35:00,18.82,18.87,18.82,18.85,143490.0,17.382,17.4282,17.382,17.4097,143490.0
2018-08-28 14:40:00,18.85,18.87,18.85,18.86,45297.0,17.4097,17.4282,17.4097,17.419,45297.0
2018-08-28 14:45:00,18.87,18.89,18.87,18.87,76199.0,17.4282,17.4467,17.4282,17.4282,76199.0
2018-08-28 14:50:00,18.87,18.89,18.87,18.88,34822.0,17.4282,17.4467,17.4282,17.4374,34822.0
2018-08-28 14:55:00,18.87,18.89,18.87,18.89,49605.0,17.4282,17.4467,17.4282,17.4467,49605.0
2018-08-28 15:00:00,18.89,18.9,18.89,18.89,72361.0,17.4467,17.4559,17.4467,17.4467,72361.0
2018-08-28 15:05:00,18.9,18.9,18.87,18.88,157567.0,17.4559,17.4559,17.4282,17.4374,157567.0
2018-08-28 15:10:00,18.88,18.89,18.87,18.89,87120.0,17.4374,17.4467,17.4282,17.4467,87120.0
2018-08-28 15:15:00,18.89,18.92,18.89,18.92,180157.0,17.4467,17.4744,17.4467,17.4744,180157.0
2018-08-28 15:20:00,18.92,18.92,18.91,18.91,26172.0,17.4744,17.4744,17.4651,17.4651,26172.0
2018-08-28 15:25:00,18.91,18.92,18.91,18.91,50306.0,17.4651,17.4744,17.4651,17.4651,50306.0
2018-08-28 15:30:00,18.91,18.92,18.9,18.91,36830.0,17.4651,17.4744,17.4559,17.4651,36830.0
2018-08-28 15:35:00,18.91,18.94,18.91,18.94,31187.0,17.4651,17.4928,17.4651,17.4928,31187.0
2018-08-28 15:40:00,18.93,18.94,18.92,18.94,39531.0,17.4836,17.4928,17.4744,17.4928,39531.0
2018-08-28 15:45:00,18.94,18.97,18.93,18.97,79228.0,17.4928,17.5205,17.4836,17.5205,79228.0
2018-08-28 15:50:00,18.97,18.98,18.95,18.97,69291.0,17.5205,17.5298,17.5021,17.5205,69291.0
2018-08-28 15:55:00,18.97,18.98,18.92,18.92,580123.0,17.5205,17.5298,17.4744,17.4744,580123.0
2018-08-29 09:30:00,19.0,19.02,18.97,19.0,100432.0,17.5483,17.5667,17.5205,17.5483,100432.0
2018-08-29 09:35:00,19.0,19.05,18.98,19.01,123455.0,17.5483,17.5944,17.5298,17.5575,123455.0
2018-08-29 09:40:00,19.01,19.01,18.92,18.92,222952.0,17.5575,17.5575,17.4744,17.4744,222952.0
2018-08-29 09:45:00,18.92,18.94,18.91,18.93,99119.0,17.4744,17.4928,17.4651,17.4836,99119.0
2018-08-29 09:50:00,18.93,18.95,18.9,18.95,126240.0,17.4836,17.5021,17.4559,17.5021,126240.0
2018-08-29 09:55:00,18.95,19.01,18.95,19.01,114713.0,17.5021,17.5575,17.5021,17.5575,114713.0
2018-08-29 10:00:00,19.02,19.02,18.98,18.98,60740.0,17.5667,17.5667,17.5298,17.5298,60740.0
2018-08-29 10:05:00,18.98,19.03,18.98,19.03,39085.0,17.5298,17.576,17.5298,17.576,39085.0
2018-08-29 10:10:00,19.02,19.08,19.01,19.08,51234.0,17.5667,17.6221,17.5575,17.6221,51234.0
2018-08-29 10:15:00,19.09,19.11,19.04,19.04,165761.0,17.6314,17.6498,17.5852,17.5852,165761.0
2018-08-29 10:20:00,19.04,19.04,19.03,19.04,31719.0,17.5852,17.5852,17.576,17.5852,31719.0
2018-08-29 10:25:00,19.04,19.04,19.03,19.03,16200.0,17.5852,17.5852,17.576,17.576,16200.0
2018-08-29 10:30:00,19.03,19.03,18.98,18.98,72153.0,17.576,17.576,17.5298,17.5298,72153.0
2018-08-29 10:35:00,18.99,19.0,18.97,18.97,29451.0,17.539,17.5483,17.5205,17.5205,29451.0
2018-08-29 10:40:00,18.97,18.98,18.95,18.97,92100.0,17.5205,17.5298,17.5021,17.5205,92100.0
2018-08-29 10:45:00,18.96,18.96,18.93,18.94,39581.0,17.5113,17.5113,17.4836,17.4928,39581.0
2018-08-29 10:50:00,18.95,18.97,18.92,18.93,34733.0,17.5021,17.5205,17.4744,17.4836,34733.0
2018-08-29 10:55:00,18.93,18.95,18.91,18.95,51357.0,17.4836,17.5021,17.4651,17.5021,51357.0
2018-08-29 11:00:00,18.96,18.98,18.95,18.95,35415.0,17.5113,17.5298,17.5021,17.5021,35415.0
2018-08-29 11:05:00,18.94,18.97,18.94,18.97,24414.0,17.4928,17.5205,17.4928,17.5205,24414.0
2018-08-29 11:10:00,18.98,19.0,18.98,18.99,53908.0,17.5298,17.5483,17.5298,17.539,53908.0
2018-08-29 11:15:00,19.0,19.0,18.98,18.98,10800.0,17.5483,17.5483,17.5298,17.5298,10800.0
2018-08-29 11:20:00,18.96,18.97,18.96,18.96,18300.0,17.5113,17.5205,17.5113,17.5113,18300.0
2018-08-29 11:25:00,18.97,18.97,18.94,18.94,47400.0,17.5205,17.5205,17.4928,17.4928,47400.0
2018-08-29 11:30:00,18.95,18.95,18.94,18.94,23400.0,17.5021,17.5021,17.4928,17.4928,23400.0
2018-08-29 11:35:00,18.94,18.96,18.94,18.96,34779.0,17.4928,17.5113,17.4928,17.5113,34779.0
2018-08-29 11:40:00,18.96,18.96,18.96,18.96,29568.0,17.5113,17.5113,17.5113,17.5113,29568.0
2018-08-29 11:45:00,18.96,18.97,18.96,18.97,5995.0,17.5113,17.5205,17.5113,17.5205,5995.0
2018-08-29 11:50:00,18.96,18.96,18.96,18.96,38262.0,17.5113,17.5113,17.5113,17.5113,38262.0
2018-08-29 11:55:00,18.96,18.96,18.93,18.94,26896.0,17.5113,17.5113,17.4836,17.4928,26896.0
2018-08-29 12:00:00,18.94,18.98,18.94,18.97,11176.0,17.4928,17.5298,17.4928,17.5205,11176.0
2018-08-29 12:05:00,18.97,19.0,18.97,19.0,31125.0,17.5205,17.5483,17.5205,17.5483,31125.0
2018-08-29 12:10:00,18.99,19.01,18.99,19.01,14862.0,17.539,17.5575,17.539,17.5575,14862.0
2018-08-29 12:15:00,19.0,19.0,18.99,19.0,14714.0,17.5483,17.5483,17.539,17.5483,14714.0
2018-08-29 12:20:00,19.0,19.02,19.0,19.0,54259.0,17.5483,17.5667,17.5483,17.5483,54259.0
2018-08-29 12:25:00,18.99,18.99,18.96,18.98,8907.0,17.539,17.539,17.5113,17.5298,8907.0
2018-08-29 12:30:00,18.97,18.98,18.96,18.97,13338.0,17.5205,17.5298,17.5113,17.5205,13338.0
2018-08-29 12:35:00,18.97,18.99,18.97,18.99,22635.0,17.5205,17.539,17.5205,17.539,22635.0
2018-08-29 12:40:00,19.0,19.02,19.0,19.0,30642.0,17.5483,17.5667,17.5483,17.5483,30642.0
2018-08-29 12:45:00,19.0,19.01,19.0,19.01,10147.0,17.5483,17.5575,17.5483,17.5575,10147.0
2018-08-29 12:50:00,19.01,19.03,19.01,19.03,39183.0,17.5575,17.576,17.5575,17.576,39183.0
2018-08-29 12:55:00,19.03,19.03,19.02,19.02,69500.0,17.576,17.576,17.5667,17.5667,69500.0
2018-08-29 13:00:00,19.02,19.04,19.02,19.02,3400.0,17.5667,17.5852,17.5667,17.5667,3400.0
2018-08-29 13:05:00,19.02,19.02,19.0,19.0,6204.0,17.5667,17.5667,17.5483,17.5483,6204.0
2018-08-29 13:10:00,19.01,19.01,18.99,18.99,6700.0,17.5575,17.5575,17.539,17.539,6700.0
2018-08-29 13:15:00,18.98,18.99,18.98,18.99,19100.0,17.5298,17.539,17.5298,17.539,19100.0
2018-08-29 13:20:00,18.98,18.99,18.98,18.98,17300.0,17.5298,17.539,17.5298,17.5298,17300.0
2018-08-29 13:25:00,18.98,18.99,18.98,18.98,11472.0,17.5298,17.539,17.5298,17.5298,11472.0
2018-08-29 13:30:00,18.98,18.98,18.96,18.96,59423.0,17.5298,17.5298,17.5113,17.5113,59423.0
2018-08-29 13:35:00,18.97,18.97,18.95,18.96,17550.0,17.5205,17.5205,17.5021,17.5113,17550.0
2018-08-29 13:40:00,18.95,18.95,18.93,18.93,25150.0,17.5021,17.5021,17.4836,17.4836,25150.0
2018-08-29 13:45:00,18.93,18.93,18.92,18.92,11000.0,17.4836,17.4836,17.4744,17.4744,11000.0
2018-08-29 13:50:00,18.93,18.93,18.92,18.93,33600.0,17.4836,17.4836,17.4744,17.4836,33600.0
2018-08-29 13:55:00,18.92,18.94,18.92,18.93,14100.0,17.4744,17.4928,17.4744,17.4836,14100.0
2018-08-29 14:00:00,18.93,18.96,18.93,18.95,23756.0,17.4836,17.5113,17.4836,17.5021,23756.0
2018-08-29 14:05:00,18.95,18.96,18.95,18.96,15700.0,17.5021,17.5113,17.5021,17.5113,15700.0
2018-08-29 14:10:00,18.95,18.96,18.93,18.93,19600.0,17.5021,17.5113,17.4836,17.4836,19600.0
2018-08-29 14:15:00,18.93,18.93,18.92,18.92,74100.0,17.4836,17.4836,17.4744,17.4744,74100.0
2018-08-29 14:20:00,18.92,18.92,18.9,18.92,30958.0,17.4744,17.4744,17.4559,17.4744,30958.0
2018-08-29 14:25:00,18.93,18.95,18.93,18.95,130514.0,17.4836,17.5021,17.4836,17.5021,130514.0
2018-08-29 14:30:00,18.97,18.97,18.97,18.97,7924.0,17.5205,17.5205,17.5205,17.5205,7924.0
2018-08-29 14:35:00,18.96,18.96,18.96,18.96,7400.0,17.5113,17.5113,17.5113,17.5113,7400.0
2018-08-29 14:40:00,18.95,18.96,18.95,18.96,14578.0,17.5021,17.5113,17.5021,17.5113,14578.0
2018-08-29 14:45:00,18.97,18.97,18.97,18.97,7098.0,17.5205,17.5205,17.5205,17.5205,7098.0
2018-08-29 14:50:00,18.96,18.99,18.96,18.98,22665.0,17.5113,17.539,17.5113,17.5298,22665.0
2018-08-29 14:55:00,18.98,18.98,18.98,18.98,15733.0,17.5298,17.5298,17.5298,17.5298,15733.0
2018-08-29 15:00:00,18.98,18.99,18.98,18.98,13307.0,17.5298,17.539,17.5298,17.5298,13307.0
2018-08-29 15:05:00,18.98,18.98,18.98,18.98,26966.0,17.5298,17.5298,17.5298,17.5298,26966.0
2018-08-29 15:10:00,18.99,19.0,18.99,18.99,12224.0,17.539,17.5483,17.539,17.539,12224.0
2018-08-29 15:15:00,18.99,18.99,18.97,18.97,81924.0,17.539,17.539,17.5205,17.5205,81924.0
2018-08-29 15:20:00,18.97,18.98,18.97,18.97,14070.0,17.5205,17.5298,17.5205,17.5205,14070.0
2018-08-29 15:25:00,18.97,18.98,18.97,18.97,22936.0,17.5205,17.5298,17.5205,17.5205,22936.0
2018-08-29 15:30:00,18.98,18.99,18.98,18.98,12400.0,17.5298,17.539,17.5298,17.5298,12400.0
2018-08-29 15:35:00,18.98,18.99,18.97,18.99,94478.0,17.5298,17.539,17.5205,17.539,94478.0
2018-08-29 15:40:00,18.98,18.98,18.93,18.94,110167.0,17.5298,17.5298,17.4836,17.4928,110167.0
2018-08-29 15:45:00,18.94,18.95,18.94,18.95,14437.0,17.4928,17.5021,17.4928,17.5021,14437.0
2018-08-29 15:50:00,18.95,18.97,18.94,18.97,157316.0,17.5021,17.5205,17.4928,17.5205,157316.0
2018-08-29 15:55:00,18.97,18.99,18.97,18.98,226206.0,17.5205,17.539,17.5205,17.5298,226206.0
2018-08-30 09:30:00,18.86,18.86,18.64,18.67,475346.0,17.419,17.419,17.2158,17.2435,475346.0
2018-08-30 09:35:00,18.68,18.69,18.63,18.64,338934.0,17.2527,17.2619,17.2065,17.2158,338934.0
2018-08-30 09:40:00,18.64,18.64,18.59,18.64,297278.0,17.2158,17.2158,17.1696,17.2158,297278.0
2018-08-30 09:45:00,18.63,18.67,18.61,18.64,107596.0,17.2065,17.2435,17.1881,17.2158,107596.0
2018-08-30 09:50:00,18.64,18.64,18.59,18.6,318732.0,17.2158,17.2158,17.1696,17.1788,318732.0
2018-08-30 09:55:00,18.6,18.66,18.6,18.64,257509.0,17.1788,17.2342,17.1788,17.2158,257509.0
2018-08-30 10:00:00,18.65,18.67,18.64,18.66,47380.0,17.225,17.2435,17.2158,17.2342,47380.0
2018-08-30 10:05:00,18.67,18.68,18.66,18.67,21883.0,17.2435,17.2527,17.2342,17.2435,21883.0
2018-08-30 10:10:00,18.67,18.72,18.67,18.72,83447.0,17.2435,17.2896,17.2435,17.2896,83447.0
2018-08-30 10:15:00,18.73,18.77,18.73,18.74,88458.0,17.2989,17.3358,17.2989,17.3081,88458.0
2018-08-30 10:20:00,18.74,18.75,18.69,18.7,26313.0,17.3081,17.3174,17.2619,17.2712,26313.0
2018-08-30 10:25:00,18.7,18.73,18.7,18.71,49000.0,17.2712,17.2989,17.2712,17.2804,49000.0
2018-08-30 10:30:00,18.71,18.74,18.71,18.74,10774.0,17.2804,17.3081,17.2804,17.3081,10774.0
2018-08-30 10:35:00,18.74,18.75,18.73,18.73,23151.0,17.3081,17.3174,17.2989,17.2989,23151.0
2018-08-30 10:40:00,18.71,18.71,18.69,18.71,10800.0,17.2804,17.2804,17.2619,17.2804,10800.0
2018-08-30 10:45:00,18.72,18.72,18.71,18.71,45689.0,17.2896,17.2896,17.2804,17.2804,45689.0
2018-08-30 10:50:00,18.73,18.74,18.72,18.72,11526.0,17.2989,17.3081,17.2896,17.2896,11526.0
2018-08-30 10:55:00,18.72,18.72,18.72,18.72,13605.0,17.2896,17.2896,17.2896,17.2896,13605.0
2018-08-30 11:00:00,18.74,18.77,18.74,18.75,10978.0,17.3081,17.3358,17.3081,17.3174,10978.0
2018-08-30 11:05:00,18.75,18.75,18.74,18.74,5594.0,17.3174,17.3174,17.3081,17.3081,5594.0
2018-08-30 11:10:00,18.74,18.75,18.74,18.75,19620.0,17.3081,17.3174,17.3081,17.3174,19620.0
2018-08-30 11:15:00,18.76,18.78,18.76,18.77,9074.0,17.3266,17.3451,17.3266,17.3358,9074.0
2018-08-30 11:20:00,18.76,18.76,18.73,18.73,25524.0,17.3266,17.3266,17.2989,17.2989,25524.0
2018-08-30 11:25:00,18.72,18.72,18.68,18.72,49232.0,17.2896,17.2896,17.2527,17.2896,49232.0
2018-08-30 11:30:00,18.71,18.73,18.71,18.73,48470.0,17.2804,17.2989,17.2804,17.2989,48470.0
2018-08-30 11:35:00,18.72,18.72,18.7,18.7,7543.0,17.2896,17.2896,17.2712,17.2712,7543.0
2018-08-30 11:40:00,18.7,18.7,18.67,18.67,19827.0,17.2712,17.2712,17.2435,17.2435,19827.0
2018-08-30 11:45:00,18.68,18.69,18.68,18.69,8728.0,17.2527,17.2619,17.2527,17.2619,8728.0
2018-08-30 11:50:00,18.68,18.69,18.67,18.68,44322.0,17.2527,17.2619,17.2435,17.2527,44322.0
2018-08-30 11:55:00,18.68,18.68,18.67,18.67,8449.0,17.2527,17.2527,17.2435,17.2435,8449.0
2018-08-30 12:00:00,18.66,18.67,18.65,18.65,20145.0,17.2342,17.2435,17.225,17.225,20145.0
2018-08-30 12:05:00,18.65,18.66,18.65,18.66,7100.0,17.225,17.2342,17.225,17.2342,7100.0
2018-08-30 12:10:00,18.67,18.67,18.64,18.65,33002.0,17.2435,17.2435,17.2158,17.225,33002.0
2018-08-30 12:15:00,18.65,18.67,18.65,18.67,6500.0,17.225,17.2435,17.225,17.2435,6500.0
2018-08-30 12:20:00,18.68,18.68,18.67,18.68,16980.0,17.2527,17.2527,17.2435,17.2527,16980.0
2018-08-30 12:25:00,18.68,18.68,18.68,18.68,9714.0,17.2527,17.2527,17.2527,17.2527,9714.0
2018-08-30 12:30:00,18.68,18.69,18.66,18.67,46936.0,17.2527,17.2619,17.2342,17.2435,46936.0
2018-08-30 12:35:00,18.68,18.71,18.68,18.71,18100.0,17.2527,17.2804,17.2527,17.2804,18100.0
2018-08-30 12:40:00,18.71,18.75,18.71,18.74,37021.0,17.2804,17.3174,17.2804,17.3081,37021.0
2018-08-30 12:45:00,18.74,18.74,18.73,18.73,32645.0,17.3081,17.3081,17.2989,17.2989,32645.0
2018-08-30 12:50:00,18.73,18.74,18.72,18.72,15325.0,17.2989,17.3081,17.2896,17.2896,15325.0
2018-08-30 12:55:00,18.72,18.72,18.72,18.72,29118.0,17.2896,17.2896,17.2896,17.2896,29118.0
2018-08-30 13:00:00,18.72,18.72,18.72,18.72,3720.0,17.2896,17.2896,17.2896,17.2896,3720.0
2018-08-30 13:05:00,18.73,18.74,18.73,18.73,11196.0,17.2989,17.3081,17.2989,17.2989,11196.0
2018-08-30 13:10:00,18.73,18.73,18.7,18.7,43078.0,17.2989,17.2989,17.2712,17.2712,43078.0
2018-08-30 13:15:00,18.7,18.72,18.7,18.7,38293.0,17.2712,17.2896,17.2712,17.2712,38293.0
2018-08-30 13:20:00,18.71,18.71,18.69,18.7,46950.0,17.2804,17.2804,17.2619,17.2712,46950.0
2018-08-30 13:25:00,18.7,18.7,18.68,18.68,10534.0,17.2712,17.2712,17.2527,17.2527,10534.0
2018-08-30 13:30:00,18.67,18.67,18.66,18.67,8600.0,17.2435,17.2435,17.2342,17.2435,8600.0
2018-08-30 13:35:00,18.67,18.69,18.67,18.69,31319.0,17.2435,17.2619,17.2435,17.2619,31319.0
2018-08-30 13:40:00,18.69,18.69,18.69,18.69,6966.0,17.2619,17.2619,17.2619,17.2619,6966.0
2018-08-30 13:45:00,18.7,18.73,18.7,18.72,18814.0,17.2712,17.2989,17.2712,17.2896,18814.0
2018-08-30 13:50:00,18.72,18.72,18.71,18.71,7000.0,17.2896,17.2896,17.2804,17.2804,7000.0
2018-08-30 13:55:00,18.71,18.72,18.7,18.7,22750.0,17.2804,17.2896,17.2712,17.2712,22750.0
2018-08-30 14:00:00,18.7,18.72,18.7,18.71,18724.0,17.2712,17.2896,17.2712,17.2804,18724.0
2018-08-30 14:05:00,18.71,18.72,18.71,18.71,13600.0,17.2804,17.2896,17.2804,17.2804,13600.0
2018-08-30 14:10:00,18.71,18.71,18.68,18.7,11327.0,17.2804,17.2804,17.2527,17.2712,11327.0
2018-08-30 14:15:00,18.7,18.7,18.63,18.65,207448.0,17.2712,17.2712,17.2065,17.225,207448.0
2018-08-30 14:20:00,18.65,18.66,18.63,18.63,96192.0,17.225,17.2342,17.2065,17.2065,96192.0
2018-08-30 14:25:00,18.63,18.65,18.63,18.63,43593.0,17.2065,17.225,17.2065,17.2065,43593.0
2018-08-30 14:30:00,18.63,18.63,18.6,18.6,41263.0,17.2065,17.2065,17.1788,17.1788,41263.0
2018-08-30 14:35:00,18.61,18.64,18.61,18.63,82769.0,17.1881,17.2158,17.1881,17.2065,82769.0
2018-08-30 14:40:00,18.64,18.66,18.63,18.65,24550.0,17.2158,17.2342,17.2065,17.225,24550.0
2018-08-30 14:45:00,18.64,18.66,18.63,18.65,105598.0,17.2158,17.2342,17.2065,17.225,105598.0
2018-08-30 14:50:00,18.65,18.65,18.63,18.63,20210.0,17.225,17.225,17.2065,17.2065,20210.0
2018-08-30 14:55:00,18.63,18.63,18.6,18.62,40909.0,17.2065,17.2065,17.1788,17.1973,40909.0
2018-08-30 15:00:00,18.62,18.62,18.59,18.59,33174.0,17.1973,17.1973,17.1696,17.1696,33174.0
2018-08-30 15:05:00,18.58,18.63,18.58,18.62,82150.0,17.1603,17.2065,17.1603,17.1973,82150.0
2018-08-30 15:10:00,18.62,18.62,18.61,18.61,24400.0,17.1973,17.1973,17.1881,17.1881,24400.0
2018-08-30 15:15:00,18.61,18.63,18.6,18.63,61600.0,17.1881,17.2065,17.1788,17.2065,61600.0
2018-08-30 15:20:00,18.63,18.63,18.62,18.62,2337.0,17.2065,17.2065,17.1973,17.1973,2337.0
2018-08-30 15:25:00,18.63,18.63,18.61,18.61,58982.0,17.2065,17.2065,17.1881,17.1881,58982.0
2018-08-30 15:30:00,18.61,18.66,18.61,18.66,79527.0,17.1881,17.2342,17.1881,17.2342,79527.0
2018-08-30 15:35:00,18.66,18.68,18.64,18.68,269528.0,17.2342,17.2527,17.2158,17.2527,269528.0
2018-08-30 15:40:00,18.67,18.68,18.66,18.68,90074.0,17.2435,17.2527,17.2342,17.2527,90074.0
2018-08-30 15:45:00,18.69,18.7,18.68,18.69,121010.0,17.2619,17.2712,17.2527,17.2619,121010.0
2018-08-30 15:50:00,18.69,18.73,18.69,18.71,239552.0,17.2619,17.2989,17.2619,17.2804,239552.0
2018-08-30 15:55:00,18.71,18.74,18.67,18.69,569472.0,17.2804,17.3081,17.2435,17.2619,569472.0
2018-08-31 09:30:00,18.71,18.71,18.64,18.67,181830.0,17.2804,17.2804,17.2158,17.2435,181830.0
2018-08-31 09:35:00,18.67,18.72,18.67,18.71,134504.0,17.2435,17.2896,17.2435,17.2804,134504.0
2018-08-31 09:40:00,18.72,18.75,18.72,18.75,75990.0,17.2896,17.3174,17.2896,17.3174,75990.0
2018-08-31 09:45:00,18.75,18.77,18.75,18.76,66713.0,17.3174,17.3358,17.3174,17.3266,66713.0
2018-08-31 09:50:00,18.76,18.76,18.69,18.7,72931.0,17.3266,17.3266,17.2619,17.2712,72931.0
2018-08-31 09:55:00,18.71,18.76,18.71,18.75,85841.0,17.2804,17.3266,17.2804,17.3174,85841.0
2018-08-31 10:00:00,18.75,18.75,18.72,18.73,124537.0,17.3174,17.3174,17.2896,17.2989,124537.0
2018-08-31 10:05:00,18.73,18.78,18.73,18.78,47277.0,17.2989,17.3451,17.2989,17.3451,47277.0
2018-08-31 10:10:00,18.79,18.84,18.79,18.83,98847.0,17.3543,17.4005,17.3543,17.3912,98847.0
2018-08-31 10:15:00,18.83,18.84,18.79,18.8,165619.0,17.3912,17.4005,17.3543,17.3635,165619.0
2018-08-31 10:20:00,18.8,18.81,18.78,18.81,76916.0,17.3635,17.3728,17.3451,17.3728,76916.0
2018-08-31 10:25:00,18.81,18.81,18.76,18.76,24490.0,17.3728,17.3728,17.3266,17.3266,24490.0
2018-08-31 10:30:00,18.76,18.8,18.76,18.8,30138.0,17.3266,17.3635,17.3266,17.3635,30138.0
2018-08-31 10:35:00,18.8,18.8,18.79,18.79,3420.0,17.3635,17.3635,17.3543,17.3543,3420.0
2018-08-31 10:40:00,18.79,18.8,18.78,18.79,11766.0,17.3543,17.3635,17.3451,17.3543,11766.0
2018-08-31 10:45:00,18.8,18.81,18.77,18.78,29771.0,17.3635,17.3728,17.3358,17.3451,29771.0
2018-08-31 10:50:00,18.77,18.77,18.75,18.75,45340.0,17.3358,17.3358,17.3174,17.3174,45340.0
2018-08-31 10:55:00,18.75,18.78,18.75,18.77,18569.0,17.3174,17.3451,17.3174,17.3358,18569.0
2018-08-31 11:00:00,18.77,18.77,18.75,18.75,17856.0,17.3358,17.3358,17.3174,17.3174,17856.0
2018-08-31 11:05:00,18.75,18.75,18.71,18.71,99741.0,17.3174,17.3174,17.2804,17.2804,99741.0
2018-08-31 11:10:00,18.7,18.7,18.66,18.67,42360.0,17.2712,17.2712,17.2342,17.2435,42360.0
2018-08-31 11:15:00,18.67,18.67,18.64,18.64,17011.0,17.2435,17.2435,17.2158,17.2158,17011.0
2018-08-31 11:20:00,18.63,18.63,18.61,18.62,68150.0,17.2065,17.2065,17.1881,17.1973,68150.0
2018-08-31 11:25:00,18.61,18.66,18.61,18.64,157079.0,17.1881,17.2342,17.1881,17.2158,157079.0
2018-08-31 11:30:00,18.64,18.66,18.63,18.65,86275.0,17.2158,17.2342,17.2065,17.225,86275.0
2018-08-31 11:35:00,18.65,18.67,18.65,18.67,24877.0,17.225,17.2435,17.225,17.2435,24877.0
2018-08-31 11:40:00,18.68,18.68,18.64,18.64,135654.0,17.2527,17.2527,17.2158,17.2158,135654.0
2018-08-31 11:45:00,18.66,18.67,18.66,18.66,21255.0,17.2342,17.2435,17.2342,17.2342,21255.0
2018-08-31 11:50:00,18.65,18.66,18.63,18.63,43306.0,17.225,17.2342,17.2065,17.2065,43306.0
2018-08-31 11:55:00,18.63,18.63,18.58,18.6,49978.0,17.2065,17.2065,17.1603,17.1788,49978.0
2018-08-31 12:00:00,18.6,18.6,18.59,18.59,28191.0,17.1788,17.1788,17.1696,17.1696,28191.0
2018-08-31 12:05:00,18.59,18.59,18.55,18.56,32387.0,17.1696,17.1696,17.1326,17.1419,32387.0
2018-08-31 12:10:00,18.57,18.57,18.54,18.55,59393.0,17.1511,17.1511,17.1234,17.1326,59393.0
2018-08-31 12:15:00,18.55,18.58,18.55,18.58,10200.0,17.1326,17.1603,17.1326,17.1603,10200.0
2018-08-31 12:20:00,18.57,18.58,18.56,18.58,81505.0,17.1511,17.1603,17.1419,17.1603,81505.0
2018-08-31 12:25:00,18.58,18.58,18.56,18.56,50667.0,17.1603,17.1603,17.1419,17.1419,50667.0
2018-08-31 12:30:00,18.56,18.58,18.56,18.58,63625.0,17.1419,17.1603,17.1419,17.1603,63625.0
2018-08-31 12:35:00,18.59,18.59,18.59,18.59,8600.0,17.1696,17.1696,17.1696,17.1696,8600.0
2018-08-31 12:40:00,18.58,18.63,18.58,18.61,17400.0,17.1603,17.2065,17.1603,17.1881,17400.0
2018-08-31 12:45:00,18.61,18.62,18.61,18.62,29906.0,17.1881,17.1973,17.1881,17.1973,29906.0
2018-08-31 12:50:00,18.61,18.61,18.59,18.59,7586.0,17.1881,17.1881,17.1696,17.1696,7586.0
2018-08-31 12:55:00,18.59,18.59,18.58,18.58,22600.0,17.1696,17.1696,17.1603,17.1603,22600.0
2018-08-31 13:00:00,18.58,18.58,18.58,18.58,2429.0,17.1603,17.1603,17.1603,17.1603,2429.0
2018-08-31 13:05:00,18.59,18.62,18.59,18.62,32310.0,17.1696,17.1973,17.1696,17.1973,32310.0
2018-08-31 13:10:00,18.63,18.64,18.62,18.62,49105.0,17.2065,17.2158,17.1973,17.1973,49105.0
2018-08-31 13:15:00,18.62,18.62,18.61,18.61,18327.0,17.1973,17.1973,17.1881,17.1881,18327.0
2018-08-31 13:20:00,18.6,18.61,18.6,18.61,52428.0,17.1788,17.1881,17.1788,17.1881,52428.0
2018-08-31 13:25:00,18.61,18.61,18.6,18.6,32919.0,17.1881,17.1881,17.1788,17.1788,32919.0
2018-08-31 13:30:00,18.6,18.6,18.59,18.59,6551.0,17.1788,17.1788,17.1696,17.1696,6551.0
2018-08-31 13:35:00,18.6,18.62,18.6,18.61,20605.0,17.1788,17.1973,17.1788,17.1881,20605.0
2018-08-31 13:40:00,18.61,18.61,18.61,18.61,4170.0,17.1881,17.1881,17.1881,17.1881,4170.0
2018-08-31 13:45:00,18.62,18.67,18.62,18.67,115139.0,17.1973,17.2435,17.1973,17.2435,115139.0
2018-08-31 13:50:00,18.67,18.67,18.65,18.65,23892.0,17.2435,17.2435,17.225,17.225,23892.0
2018-08-31 13:55:00,18.65,18.65,18.65,18.65,15412.0,17.225,17.225,17.225,17.225,15412.0
2018-08-31 14:00:00,18.65,18.65,18.63,18.63,20881.0,17.225,17.225,17.2065,17.2065,20881.0
2018-08-31 14:05:00,18.63,18.65,18.63,18.64,10962.0,17.2065,17.225,17.2065,17.2158,10962.0
2018-08-31 14:10:00,18.64,18.64,18.63,18.63,6038.0,17.2158,17.2158,17.2065,17.2065,6038.0
2018-08-31 14:15:00,18.62,18.62,18.61,18.61,18109.0,17.1973,17.1973,17.1881,17.1881,18109.0
2018-08-31 14:20:00,18.6,18.6,18.58,18.59,85933.0,17.1788,17.1788,17.1603,17.1696,85933.0
2018-08-31 14:25:00,18.58,18.6,18.58,18.6,7800.0,17.1603,17.1788,17.1603,17.1788,7800.0
2018-08-31 14:30:00,18.59,18.59,18.59,18.59,400.0,17.1696,17.1696,17.1696,17.1696,400.0
2018-08-31 14:35:00,18.59,18.59,18.58,18.58,10800.0,17.1696,17.1696,17.1603,17.1603,10800.0
2018-08-31 14:40:00,18.59,18.62,18.59,18.62,17042.0,17.1696,17.1973,17.1696,17.1973,17042.0
2018-08-31 14:45:00,18.61,18.61,18.61,18.61,6409.0,17.1881,17.1881,17.1881,17.1881,6409.0
2018-08-31 14:50:00,18.6,18.63,18.6,18.63,24797.0,17.1788,17.2065,17.1788,17.2065,24797.0
2018-08-31 14:55:00,18.63,18.63,18.56,18.56,208783.0,17.2065,17.2065,17.1419,17.1419,208783.0
2018-08-31 15:00:00,18.57,18.59,18.57,18.58,49800.0,17.1511,17.1696,17.1511,17.1603,49800.0
2018-08-31 15:05:00,18.58,18.59,18.56,18.56,33475.0,17.1603,17.1696,17.1419,17.1419,33475.0
2018-08-31 15:10:00,18.56,18.56,18.56,18.56,25700.0,17.1419,17.1419,17.1419,17.1419,25700.0
2018-08-31 15:15:00,18.57,18.58,18.56,18.56,51882.0,17.1511,17.1603,17.1419,17.1419,51882.0
2018-08-31 15:20:00,18.55,18.55,18.5,18.52,158930.0,17.1326,17.1326,17.0865,17.1049,158930.0
2018-08-31 15:25:00,18.52,18.52,18.5,18.52,25752.0,17.1049,17.1049,17.0865,17.1049,25752.0
2018-08-31 15:30:00,18.52,18.56,18.52,18.55,118718.0,17.1049,17.1419,17.1049,17.1326,118718.0
2018-08-31 15:35:00,18.55,18.58,18.55,18.58,38379.0,17.1326,17.1603,17.1326,17.1603,38379.0
2018-08-31 15:40:00,18.57,18.57,18.52,18.52,275589.0,17.1511,17.1511,17.1049,17.1049,275589.0
2018-08-31 15:45:00,18.53,18.56,18.53,18.56,53682.0,17.1142,17.1419,17.1142,17.1419,53682.0
2018-08-31 15:50:00,18.56,18.57,18.55,18.55,82994.0,17.1419,17.1511,17.1326,17.1326,82994.0
2018-08-31 15:55:00,18.55,18.57,18.55,18.56,215696.0,17.1326,17.1511,17.1326,17.1419,215696.0
2018-09-04 09:30:00,18.35,18.35,18.1,18.15,594298.0,16.9479,16.9479,16.717,16.7632,594298.0
2018-09-04 09:35:00,18.16,18.2,18.1,18.14,514369.0,16.7724,16.8094,16.717,16.754,514369.0
2018-09-04 09:40:00,18.14,18.19,18.14,18.19,399107.0,16.754,16.8001,16.754,16.8001,399107.0
2018-09-04 09:45:00,18.19,18.2,18.15,18.17,145630.0,16.8001,16.8094,16.7632,16.7817,145630.0
2018-09-04 09:50:00,18.16,18.16,18.08,18.1,123908.0,16.7724,16.7724,16.6985,16.717,123908.0
2018-09-04 09:55:00,18.09,18.11,18.08,18.1,87599.0,16.7078,16.7263,16.6985,16.717,87599.0
2018-09-04 10:00:00,18.1,18.1,18.05,18.07,230408.0,16.717,16.717,16.6708,16.6893,230408.0
2018-09-04 10:05:00,18.07,18.09,18.04,18.06,60268.0,16.6893,16.7078,16.6616,16.6801,60268.0
2018-09-04 10:10:00,18.06,18.06,18.03,18.06,135269.0,16.6801,16.6801,16.6524,16.6801,135269.0
2018-09-04 10:15:00,18.05,18.07,18.02,18.02,152573.0,16.6708,16.6893,16.6431,16.6431,152573.0
2018-09-04 10:20:00,18.02,18.05,18.01,18.02,110574.0,16.6431,16.6708,16.6339,16.6431,110574.0
2018-09-04 10:25:00,18.02,18.03,18.0,18.0,106015.0,16.6431,16.6524,16.6247,16.6247,106015.0
2018-09-04 10:30:00,18.0,18.0,17.98,18.0,54818.0,16.6247,16.6247,16.6062,16.6247,54818.0
2018-09-04 10:35:00,18.0,18.0,17.97,17.99,113465.0,16.6247,16.6247,16.597,16.6154,113465.0
2018-09-04 10:40:00,17.98,18.03,17.97,18.0,91257.0,16.6062,16.6524,16.597,16.6247,91257.0
2018-09-04 10:45:00,18.0,18.03,17.99,18.02,75128.0,16.6247,16.6524,16.6154,16.6431,75128.0
2018-09-04 10:50:00,18.02,18.09,18.01,18.09,85557.0,16.6431,16.7078,16.6339,16.7078,85557.0
2018-09-04 10:55:00,18.1,18.1,18.07,18.07,59740.0,16.717,16.717,16.6893,16.6893,59740.0
2018-09-04 11:00:00,18.07,18.07,18.02,18.03,76893.0,16.6893,16.6893,16.6431,16.6524,76893.0
2018-09-04 11:05:00,18.03,18.03,18.01,18.03,87977.0,16.6524,16.6524,16.6339,16.6524,87977.0
2018-09-04 11:10:00,18.02,18.04,18.01,18.03,137762.0,16.6431,16.6616,16.6339,16.6524,137762.0
2018-09-04 11:15:00,18.02,18.03,18.01,18.03,64573.0,16.6431,16.6524,16.6339,16.6524,64573.0
2018-09-04 11:20:00,18.03,18.03,18.01,18.01,40655.0,16.6524,16.6524,16.6339,16.6339,40655.0
2018-09-04 11:25:00,18.01,18.01,18.0,18.0,66094.0,16.6339,16.6339,16.6247,16.6247,66094.0
2018-09-04 11:30:00,18.0,18.03,18.0,18.02,109967.0,16.6247,16.6524,16.6247,16.6431,109967.0
2018-09-04 11:35:00,18.02,18.05,17.99,18.05,144046.0,16.6431,16.6708,16.6154,16.6708,144046.0
2018-09-04 11:40:00,18.04,18.04,18.01,18.01,34133.0,16.6616,16.6616,16.6339,16.6339,34133.0
2018-09-04 11:45:00,18.01,18.02,18.0,18.0,136089.0,16.6339,16.6431,16.6247,16.6247,136089.0
2018-09-04 11:50:00,18.0,18.01,17.99,18.01,313005.0,16.6247,16.6339,16.6154,16.6339,313005.0
2018-09-04 11:55:00,18.01,18.02,18.0,18.0,30369.0,16.6339,16.6431,16.6247,16.6247,30369.0
2018-09-04 12:00:00,18.0,18.02,18.0,18.01,22408.0,16.6247,16.6431,16.6247,16.6339,22408.0
2018-09-04 12:05:00,18.01,18.05,18.01,18.05,10182.0,16.6339,16.6708,16.6339,16.6708,10182.0
2018-09-04 12:10:00,18.05,18.05,18.01,18.02,107954.0,16.6708,16.6708,16.6339,16.6431,107954.0
2018-09-04 12:15:00,18.02,18.03,18.0,18.0,42744.0,16.6431,16.6524,16.6247,16.6247,42744.0
2018-09-04 12:20:00,18.0,18.0,17.99,17.99,22581.0,16.6247,16.6247,16.6154,16.6154,22581.0
2018-09-04 12:25:00,17.99,18.02,17.99,18.01,96235.0,16.6154,16.6431,16.6154,16.6339,96235.0
2018-09-04 12:30:00,18.02,18.02,17.99,17.99,72792.0,16.6431,16.6431,16.6154,16.6154,72792.0
2018-09-04 12:35:00,18.0,18.0,17.99,18.0,49178.0,16.6247,16.6247,16.6154,16.6247,49178.0
2018-09-04 12:40:00,17.99,18.02,17.99,18.02,50564.0,16.6154,16.6431,16.6154,16.6431,50564.0
2018-09-04 12:45:00,18.02,18.1,18.02,18.09,74538.0,16.6431,16.717,16.6431,16.7078,74538.0
2018-09-04 12:50:00,18.08,18.08,18.07,18.07,8309.0,16.6985,16.6985,16.6893,16.6893,8309.0
2018-09-04 12:55:00,18.07,18.08,18.05,18.05,18822.0,16.6893,16.6985,16.6708,16.6708,18822.0
2018-09-04 13:00:00,18.04,18.07,18.04,18.05,15757.0,16.6616,16.6893,16.6616,16.6708,15757.0
2018-09-04 13:05:00,18.05,18.06,18.03,18.03,19429.0,16.6708,16.6801,16.6524,16.6524,19429.0
2018-09-04 13:10:00,18.03,18.04,18.02,18.03,13600.0,16.6524,16.6616,16.6431,16.6524,13600.0
2018-09-04 13:15:00,18.03,18.04,18.02,18.02,16056.0,16.6524,16.6616,16.6431,16.6431,16056.0
2018-09-04 13:20:00,18.02,18.04,18.02,18.04,15992.0,16.6431,16.6616,16.6431,16.6616,15992.0
2018-09-04 13:25:00,18.05,18.05,18.03,18.03,57498.0,16.6708,16.6708,16.6524,16.6524,57498.0
2018-09-04 13:30:00,18.03,18.04,18.02,18.02,23554.0,16.6524,16.6616,16.6431,16.6431,23554.0
2018-09-04 13:35:00,18.02,18.02,18.01,18.01,25234.0,16.6431,16.6431,16.6339,16.6339,25234.0
2018-09-04 13:40:00,18.01,18.02,18.0,18.0,66200.0,16.6339,16.6431,16.6247,16.6247,66200.0
2018-09-04 13:45:00,18.0,18.02,18.0,18.0,37208.0,16.6247,16.6431,16.6247,16.6247,37208.0
2018-09-04 13:50:00,18.0,18.01,18.0,18.0,22000.0,16.6247,16.6339,16.6247,16.6247,22000.0
2018-09-04 13:55:00,18.0,18.01,17.99,18.0,50272.0,16.6247,16.6339,16.6154,16.6247,50272.0
2018-09-04 14:00:00,18.0,18.0,17.99,17.99,29259.0,16.6247,16.6247,16.6154,16.6154,29259.0
2018-09-04 14:05:00,18.0,18.0,18.0,18.0,24300.0,16.6247,16.6247,16.6247,16.6247,24300.0
2018-09-04 14:10:00,18.0,18.0,17.99,17.99,104485.0,16.6247,16.6247,16.6154,16.6154,104485.0
2018-09-04 14:15:00,17.99,18.02,17.98,18.02,80458.0,16.6154,16.6431,16.6062,16.6431,80458.0
2018-09-04 14:20:00,18.01,18.06,18.01,18.06,20242.0,16.6339,16.6801,16.6339,16.6801,20242.0
2018-09-04 14:25:00,18.06,18.06,18.01,18.02,72837.0,16.6801,16.6801,16.6339,16.6431,72837.0
2018-09-04 14:30:00,18.01,18.01,18.01,18.01,45273.0,16.6339,16.6339,16.6339,16.6339,45273.0
2018-09-04 14:35:00,18.01,18.01,17.99,17.99,47477.0,16.6339,16.6339,16.6154,16.6154,47477.0
2018-09-04 14:40:00,17.99,18.0,17.98,18.0,40410.0,16.6154,16.6247,16.6062,16.6247,40410.0
2018-09-04 14:45:00,18.0,18.0,17.99,18.0,45024.0,16.6247,16.6247,16.6154,16.6247,45024.0
2018-09-04 14:50:00,18.0,18.01,18.0,18.01,94277.0,16.6247,16.6339,16.6247,16.6339,94277.0
2018-09-04 14:55:00,18.01,18.02,18.01,18.01,46357.0,16.6339,16.6431,16.6339,16.6339,46357.0
2018-09-04 15:00:00,18.0,18.0,17.99,17.99,73529.0,16.6247,16.6247,16.6154,16.6154,73529.0
2018-09-04 15:05:00,17.99,18.03,17.99,18.0,61171.0,16.6154,16.6524,16.6154,16.6247,61171.0
2018-09-04 15:10:00,18.0,18.01,17.99,17.99,65639.0,16.6247,16.6339,16.6154,16.6154,65639.0
2018-09-04 15:15:00,18.0,18.0,17.99,18.0,47480.0,16.6247,16.6247,16.6154,16.6247,47480.0
2018-09-04 15:20:00,18.0,18.0,17.99,17.99,112589.0,16.6247,16.6247,16.6154,16.6154,112589.0
2018-09-04 15:25:00,17.99,18.01,17.99,18.0,118924.0,16.6154,16.6339,16.6154,16.6247,118924.0
2018-09-04 15:30:00,18.0,18.0,17.99,18.0,95852.0,16.6247,16.6247,16.6154,16.6247,95852.0
2018-09-04 15:35:00,17.99,18.01,17.99,18.0,124273.0,16.6154,16.6339,16.6154,16.6247,124273.0
2018-09-04 15:40:00,17.99,18.02,17.99,18.01,423343.0,16.6154,16.6431,16.6154,16.6339,423343.0
2018-09-04 15:45:00,18.01,18.05,18.01,18.05,166765.0,16.6339,16.6708,16.6339,16.6708,166765.0
2018-09-04 15:50:00,18.05,18.05,18.03,18.05,158621.0,16.6708,16.6708,16.6524,16.6708,158621.0
2018-09-04 15:55:00,18.05,18.06,18.01,18.02,1032880.0,16.6708,16.6801,16.6339,16.6431,1032880.0
2018-09-05 09:30:00,18.15,18.15,17.96,17.96,320057.0,16.7632,16.7632,16.5877,16.5877,320057.0
2018-09-05 09:35:00,17.95,17.99,17.87,17.99,375494.0,16.5785,16.6154,16.5046,16.6154,375494.0
2018-09-05 09:40:00,17.98,18.01,17.93,17.99,218680.0,16.6062,16.6339,16.56,16.6154,218680.0
2018-09-05 09:45:00,17.99,18.04,17.96,17.96,172193.0,16.6154,16.6616,16.5877,16.5877,172193.0
2018-09-05 09:50:00,17.97,17.97,17.92,17.94,60781.0,16.597,16.597,16.5508,16.5692,60781.0
2018-09-05 09:55:00,17.94,17.97,17.92,17.95,110009.0,16.5692,16.597,16.5508,16.5785,110009.0
2018-09-05 10:00:00,17.95,17.96,17.9,17.93,200406.0,16.5785,16.5877,16.5323,16.56,200406.0
2018-09-05 10:05:00,17.93,17.93,17.92,17.93,65653.0,16.56,16.56,16.5508,16.56,65653.0
2018-09-05 10:10:00,17.93,17.93,17.87,17.87,113158.0,16.56,16.56,16.5046,16.5046,113158.0
2018-09-05 10:15:00,17.86,17.88,17.86,17.88,30089.0,16.4954,16.5138,16.4954,16.5138,30089.0
2018-09-05 10:20:00,17.88,17.88,17.84,17.84,53829.0,16.5138,16.5138,16.4769,16.4769,53829.0
2018-09-05 10:25:00,17.85,17.91,17.85,17.91,105669.0,16.4861,16.5415,16.4861,16.5415,105669.0
2018-09-05 10:30:00,17.9,17.9,17.88,17.89,32156.0,16.5323,16.5323,16.5138,16.5231,32156.0
2018-09-05 10:35:00,17.89,17.91,17.89,17.91,30292.0,16.5231,16.5415,16.5231,16.5415,30292.0
2018-09-05 10:40:00,17.9,17.96,17.89,17.96,94904.0,16.5323,16.5877,16.5231,16.5877,94904.0
2018-09-05 10:45:00,17.96,17.97,17.94,17.95,79272.0,16.5877,16.597,16.5692,16.5785,79272.0
2018-09-05 10:50:00,17.95,17.95,17.92,17.94,29393.0,16.5785,16.5785,16.5508,16.5692,29393.0
2018-09-05 10:55:00,17.95,17.99,17.95,17.96,85068.0,16.5785,16.6154,16.5785,16.5877,85068.0
2018-09-05 11:00:00,17.95,17.97,17.95,17.97,12924.0,16.5785,16.597,16.5785,16.597,12924.0
2018-09-05 11:05:00,17.98,18.0,17.98,18.0,114864.0,16.6062,16.6247,16.6062,16.6247,114864.0
2018-09-05 11:10:00,17.99,18.0,17.99,17.99,14821.0,16.6154,16.6247,16.6154,16.6154,14821.0
2018-09-05 11:15:00,17.99,18.02,17.99,18.02,14023.0,16.6154,16.6431,16.6154,16.6431,14023.0
2018-09-05 11:20:00,18.02,18.06,18.01,18.03,92054.0,16.6431,16.6801,16.6339,16.6524,92054.0
2018-09-05 11:25:00,18.03,18.03,18.0,18.0,55258.0,16.6524,16.6524,16.6247,16.6247,55258.0
2018-09-05 11:30:00,18.0,18.01,17.98,18.01,113180.0,16.6247,16.6339,16.6062,16.6339,113180.0
2018-09-05 11:35:00,18.01,18.01,18.01,18.01,2543.0,16.6339,16.6339,16.6339,16.6339,2543.0
2018-09-05 11:40:00,18.01,18.01,17.97,17.97,5228.0,16.6339,16.6339,16.597,16.597,5228.0
2018-09-05 11:45:00,17.97,17.98,17.94,17.94,42836.0,16.597,16.6062,16.5692,16.5692,42836.0
2018-09-05 11:50:00,17.95,17.97,17.95,17.97,20700.0,16.5785,16.597,16.5785,16.597,20700.0
2018-09-05 11:55:00,17.97,17.98,17.94,17.94,9100.0,16.597,16.6062,16.5692,16.5692,9100.0
2018-09-05 12:00:00,17.94,17.94,17.93,17.93,2000.0,16.5692,16.5692,16.56,16.56,2000.0
2018-09-05 12:05:00,17.93,17.93,17.92,17.92,13535.0,16.56,16.56,16.5508,16.5508,13535.0
2018-09-05 12:10:00,17.92,17.92,17.9,17.92,19738.0,16.5508,16.5508,16.5323,16.5508,19738.0
2018-09-05 12:15:00,17.92,17.92,17.92,17.92,5600.0,16.5508,16.5508,16.5508,16.5508,5600.0
2018-09-05 12:20:00,17.93,17.93,17.91,17.91,10401.0,16.56,16.56,16.5415,16.5415,10401.0
2018-09-05 12:25:00,17.9,17.9,17.89,17.89,10600.0,16.5323,16.5323,16.5231,16.5231,10600.0
2018-09-05 12:30:00,17.89,17.91,17.89,17.91,43048.0,16.5231,16.5415,16.5231,16.5415,43048.0
2018-09-05 12:35:00,17.9,17.9,17.89,17.89,8530.0,16.5323,16.5323,16.5231,16.5231,8530.0
2018-09-05 12:40:00,17.88,17.88,17.87,17.88,15388.0,16.5138,16.5138,16.5046,16.5138,15388.0
2018-09-05 12:45:00,17.87,17.87,17.86,17.86,11323.0,16.5046,16.5046,16.4954,16.4954,11323.0
2018-09-05 12:50:00,17.86,17.88,17.85,17.88,17744.0,16.4954,16.5138,16.4861,16.5138,17744.0
2018-09-05 12:55:00,17.87,17.87,17.86,17.87,5705.0,16.5046,16.5046,16.4954,16.5046,5705.0
2018-09-05 13:00:00,17.88,17.89,17.87,17.88,58881.0,16.5138,16.5231,16.5046,16.5138,58881.0
2018-09-05 13:05:00,17.87,17.87,17.86,17.86,7340.0,16.5046,16.5046,16.4954,16.4954,7340.0
2018-09-05 13:10:00,17.87,17.88,17.87,17.87,10533.0,16.5046,16.5138,16.5046,16.5046,10533.0
2018-09-05 13:15:00,17.87,17.89,17.87,17.89,32454.0,16.5046,16.5231,16.5046,16.5231,32454.0
2018-09-05 13:20:00,17.88,17.88,17.86,17.86,13213.0,16.5138,16.5138,16.4954,16.4954,13213.0
2018-09-05 13:25:00,17.85,17.85,17.83,17.84,17356.0,16.4861,16.4861,16.4677,16.4769,17356.0
2018-09-05 13:30:00,17.84,17.86,17.83,17.83,36424.0,16.4769,16.4954,16.4677,16.4677,36424.0
2018-09-05 13:35:00,17.83,17.83,17.82,17.82,14355.0,16.4677,16.4677,16.4584,16.4584,14355.0
2018-09-05 13:40:00,17.81,17.82,17.79,17.82,59659.0,16.4492,16.4584,16.4307,16.4584,59659.0
2018-09-05 13:45:00,17.81,17.83,17.81,17.83,15399.0,16.4492,16.4677,16.4492,16.4677,15399.0
2018-09-05 13:50:00,17.83,17.86,17.83,17.85,24522.0,16.4677,16.4954,16.4677,16.4861,24522.0
2018-09-05 13:55:00,17.85,17.86,17.84,17.86,8656.0,16.4861,16.4954,16.4769,16.4954,8656.0
2018-09-05 14:00:00,17.87,17.9,17.87,17.88,25497.0,16.5046,16.5323,16.5046,16.5138,25497.0
2018-09-05 14:05:00,17.89,17.9,17.88,17.89,12155.0,16.5231,16.5323,16.5138,16.5231,12155.0
2018-09-05 14:10:00,17.89,17.9,17.88,17.89,53199.0,16.5231,16.5323,16.5138,16.5231,53199.0
2018-09-05 14:15:00,17.89,17.92,17.89,17.9,83555.0,16.5231,16.5508,16.5231,16.5323,83555.0
2018-09-05 14:20:00,17.9,17.91,17.9,17.91,32101.0,16.5323,16.5415,16.5323,16.5415,32101.0
2018-09-05 14:25:00,17.91,17.93,17.91,17.91,19025.0,16.5415,16.56,16.5415,16.5415,19025.0
2018-09-05 14:30:00,17.91,17.91,17.9,17.9,25203.0,16.5415,16.5415,16.5323,16.5323,25203.0
2018-09-05 14:35:00,17.89,17.91,17.89,17.9,71930.0,16.5231,16.5415,16.5231,16.5323,71930.0
2018-09-05 14:40:00,17.91,17.92,17.91,17.92,4024.0,16.5415,16.5508,16.5415,16.5508,4024.0
2018-09-05 14:45:00,17.92,17.92,17.9,17.91,72499.0,16.5508,16.5508,16.5323,16.5415,72499.0
2018-09-05 14:50:00,17.9,17.9,17.87,17.88,36065.0,16.5323,16.5323,16.5046,16.5138,36065.0
2018-09-05 14:55:00,17.88,17.9,17.87,17.89,62990.0,16.5138,16.5323,16.5046,16.5231,62990.0
2018-09-05 15:00:00,17.89,17.89,17.88,17.88,15700.0,16.5231,16.5231,16.5138,16.5138,15700.0
2018-09-05 15:05:00,17.88,17.88,17.87,17.88,4900.0,16.5138,16.5138,16.5046,16.5138,4900.0
2018-09-05 15:10:00,17.88,17.88,17.85,17.86,86299.0,16.5138,16.5138,16.4861,16.4954,86299.0
2018-09-05 15:15:00,17.86,17.88,17.84,17.84,65988.0,16.4954,16.5138,16.4769,16.4769,65988.0
2018-09-05 15:20:00,17.84,17.86,17.84,17.85,30735.0,16.4769,16.4954,16.4769,16.4861,30735.0
2018-09-05 15:25:00,17.85,17.86,17.84,17.85,49516.0,16.4861,16.4954,16.4769,16.4861,49516.0
2018-09-05 15:30:00,17.85,17.88,17.84,17.88,85466.0,16.4861,16.5138,16.4769,16.5138,85466.0
2018-09-05 15:35:00,17.88,17.88,17.86,17.86,23462.0,16.5138,16.5138,16.4954,16.4954,23462.0
2018-09-05 15:40:00,17.86,17.88,17.86,17.88,13800.0,16.4954,16.5138,16.4954,16.5138,13800.0
2018-09-05 15:45:00,17.88,17.88,17.86,17.88,65129.0,16.5138,16.5138,16.4954,16.5138,65129.0
2018-09-05 15:50:00,17.88,17.89,17.88,17.88,98878.0,16.5138,16.5231,16.5138,16.5138,98878.0
2018-09-05 15:55:00,17.88,17.89,17.87,17.88,285529.0,16.5138,16.5231,16.5046,16.5138,285529.0
2018-09-06 09:30:00,17.97,18.07,17.96,18.05,372089.0,16.597,16.6893,16.5877,16.6708,372089.0
2018-09-06 09:35:00,18.05,18.05,18.0,18.01,170060.0,16.6708,16.6708,16.6247,16.6339,170060.0
2018-09-06 09:40:00,18.01,18.04,18.0,18.04,145830.0,16.6339,16.6616,16.6247,16.6616,145830.0
2018-09-06 09:45:00,18.04,18.1,18.04,18.09,216099.0,16.6616,16.717,16.6616,16.7078,216099.0
2018-09-06 09:50:00,18.1,18.13,18.08,18.11,359059.0,16.717,16.7447,16.6985,16.7263,359059.0
2018-09-06 09:55:00,18.11,18.11,18.08,18.1,39482.0,16.7263,16.7263,16.6985,16.717,39482.0
2018-09-06 10:00:00,18.1,18.1,18.03,18.03,83259.0,16.717,16.717,16.6524,16.6524,83259.0
2018-09-06 10:05:00,18.03,18.03,17.99,17.99,134869.0,16.6524,16.6524,16.6154,16.6154,134869.0
2018-09-06 10:10:00,17.99,17.99,17.94,17.96,103983.0,16.6154,16.6154,16.5692,16.5877,103983.0
2018-09-06 10:15:00,17.96,17.98,17.96,17.98,64996.0,16.5877,16.6062,16.5877,16.6062,64996.0
2018-09-06 10:20:00,17.97,17.97,17.92,17.96,89546.0,16.597,16.597,16.5508,16.5877,89546.0
2018-09-06 10:25:00,17.96,17.97,17.94,17.96,168969.0,16.5877,16.597,16.5692,16.5877,168969.0
2018-09-06 10:30:00,17.96,17.99,17.95,17.97,180246.0,16.5877,16.6154,16.5785,16.597,180246.0
2018-09-06 10:35:00,17.97,18.04,17.97,18.04,120884.0,16.597,16.6616,16.597,16.6616,120884.0
2018-09-06 10:40:00,18.05,18.08,18.04,18.07,86467.0,16.6708,16.6985,16.6616,16.6893,86467.0
2018-09-06 10:45:00,18.07,18.09,18.06,18.07,136314.0,16.6893,16.7078,16.6801,16.6893,136314.0
2018-09-06 10:50:00,18.07,18.15,18.06,18.14,287071.0,16.6893,16.7632,16.6801,16.754,287071.0
2018-09-06 10:55:00,18.13,18.15,18.08,18.08,74934.0,16.7447,16.7632,16.6985,16.6985,74934.0
2018-09-06 11:00:00,18.09,18.12,18.07,18.08,107198.0,16.7078,16.7355,16.6893,16.6985,107198.0
2018-09-06 11:05:00,18.08,18.08,17.99,18.0,253148.0,16.6985,16.6985,16.6154,16.6247,253148.0
2018-09-06 11:10:00,17.99,17.99,17.91,17.92,78630.0,16.6154,16.6154,16.5415,16.5508,78630.0
2018-09-06 11:15:00,17.92,17.92,17.86,17.88,189946.0,16.5508,16.5508,16.4954,16.5138,189946.0
2018-09-06 11:20:00,17.88,17.96,17.88,17.96,221080.0,16.5138,16.5877,16.5138,16.5877,221080.0
2018-09-06 11:25:00,17.96,17.98,17.92,17.95,351384.0,16.5877,16.6062,16.5508,16.5785,351384.0
2018-09-06 11:30:00,17.95,17.97,17.94,17.95,27500.0,16.5785,16.597,16.5692,16.5785,27500.0
2018-09-06 11:35:00,17.94,17.96,17.94,17.95,21818.0,16.5692,16.5877,16.5692,16.5785,21818.0
2018-09-06 11:40:00,17.95,17.95,17.91,17.91,70793.0,16.5785,16.5785,16.5415,16.5415,70793.0
2018-09-06 11:45:00,17.91,17.97,17.9,17.95,75700.0,16.5415,16.597,16.5323,16.5785,75700.0
2018-09-06 11:50:00,17.95,17.95,17.93,17.93,12860.0,16.5785,16.5785,16.56,16.56,12860.0
2018-09-06 11:55:00,17.92,17.95,17.91,17.93,28872.0,16.5508,16.5785,16.5415,16.56,28872.0
2018-09-06 12:00:00,17.91,17.92,17.9,17.92,48454.0,16.5415,16.5508,16.5323,16.5508,48454.0
2018-09-06 12:05:00,17.91,17.91,17.88,17.89,26251.0,16.5415,16.5415,16.5138,16.5231,26251.0
2018-09-06 12:10:00,17.88,17.9,17.88,17.89,54473.0,16.5138,16.5323,16.5138,16.5231,54473.0
2018-09-06 12:15:00,17.88,17.91,17.87,17.9,31200.0,16.5138,16.5415,16.5046,16.5323,31200.0
2018-09-06 12:20:00,17.89,17.9,17.87,17.87,45090.0,16.5231,16.5323,16.5046,16.5046,45090.0
2018-09-06 12:25:00,17.88,17.88,17.85,17.87,86398.0,16.5138,16.5138,16.4861,16.5046,86398.0
2018-09-06 12:30:00,17.86,17.88,17.83,17.84,31040.0,16.4954,16.5138,16.4677,16.4769,31040.0
2018-09-06 12:35:00,17.83,17.84,17.81,17.83,70088.0,16.4677,16.4769,16.4492,16.4677,70088.0
2018-09-06 12:40:00,17.83,17.84,17.83,17.84,17848.0,16.4677,16.4769,16.4677,16.4769,17848.0
2018-09-06 12:45:00,17.84,17.85,17.83,17.83,54455.0,16.4769,16.4861,16.4677,16.4677,54455.0
2018-09-06 12:50:00,17.82,17.83,17.82,17.83,12299.0,16.4584,16.4677,16.4584,16.4677,12299.0
2018-09-06 12:55:00,17.83,17.83,17.81,17.81,13570.0,16.4677,16.4677,16.4492,16.4492,13570.0
2018-09-06 13:00:00,17.81,17.82,17.8,17.82,34533.0,16.4492,16.4584,16.4399,16.4584,34533.0
2018-09-06 13:05:00,17.82,17.82,17.78,17.78,31605.0,16.4584,16.4584,16.4215,16.4215,31605.0
2018-09-06 13:10:00,17.78,17.8,17.77,17.78,24584.0,16.4215,16.4399,16.4122,16.4215,24584.0
2018-09-06 13:15:00,17.79,17.85,17.79,17.85,19600.0,16.4307,16.4861,16.4307,16.4861,19600.0
2018-09-06 13:20:00,17.84,17.85,17.83,17.83,20255.0,16.4769,16.4861,16.4677,16.4677,20255.0
2018-09-06 13:25:00,17.83,17.83,17.83,17.83,15600.0,16.4677,16.4677,16.4677,16.4677,15600.0
2018-09-06 13:30:00,17.84,17.84,17.83,17.84,8416.0,16.4769,16.4769,16.4677,16.4769,8416.0
2018-09-06 13:35:00,17.86,17.87,17.86,17.87,7200.0,16.4954,16.5046,16.4954,16.5046,7200.0
2018-09-06 13:40:00,17.86,17.88,17.86,17.87,46111.0,16.4954,16.5138,16.4954,16.5046,46111.0
2018-09-06 13:45:00,17.86,17.87,17.84,17.84,19858.0,16.4954,16.5046,16.4769,16.4769,19858.0
2018-09-06 13:50:00,17.84,17.85,17.84,17.85,26212.0,16.4769,16.4861,16.4769,16.4861,26212.0
2018-09-06 13:55:00,17.85,17.85,17.83,17.83,20900.0,16.4861,16.4861,16.4677,16.4677,20900.0
2018-09-06 14:00:00,17.83,17.83,17.82,17.82,25217.0,16.4677,16.4677,16.4584,16.4584,25217.0
2018-09-06 14:05:00,17.82,17.83,17.82,17.83,23967.0,16.4584,16.4677,16.4584,16.4677,23967.0
2018-09-06 14:10:00,17.82,17.83,17.82,17.83,100841.0,16.4584,16.4677,16.4584,16.4677,100841.0
2018-09-06 14:15:00,17.82,17.82,17.82,17.82,6000.0,16.4584,16.4584,16.4584,16.4584,6000.0
2018-09-06 14:20:00,17.82,17.82,17.81,17.81,18770.0,16.4584,16.4584,16.4492,16.4492,18770.0
2018-09-06 14:25:00,17.8,17.83,17.8,17.82,33166.0,16.4399,16.4677,16.4399,16.4584,33166.0
2018-09-06 14:30:00,17.83,17.88,17.83,17.85,28317.0,16.4677,16.5138,16.4677,16.4861,28317.0
2018-09-06 14:35:00,17.85,17.85,17.83,17.83,27199.0,16.4861,16.4861,16.4677,16.4677,27199.0
2018-09-06 14:40:00,17.83,17.84,17.83,17.83,11557.0,16.4677,16.4769,16.4677,16.4677,11557.0
2018-09-06 14:45:00,17.83,17.84,17.82,17.82,9638.0,16.4677,16.4769,16.4584,16.4584,9638.0
2018-09-06 14:50:00,17.82,17.84,17.82,17.84,10431.0,16.4584,16.4769,16.4584,16.4769,10431.0
2018-09-06 14:55:00,17.84,17.89,17.84,17.88,107250.0,16.4769,16.5231,16.4769,16.5138,107250.0
2018-09-06 15:00:00,17.87,17.89,17.86,17.89,12378.0,16.5046,16.5231,16.4954,16.5231,12378.0
2018-09-06 15:05:00,17.88,17.88,17.88,17.88,83825.0,16.5138,16.5138,16.5138,16.5138,83825.0
2018-09-06 15:10:00,17.89,17.89,17.88,17.89,37866.0,16.5231,16.5231,16.5138,16.5231,37866.0
2018-09-06 15:15:00,17.88,17.88,17.86,17.86,4064.0,16.5138,16.5138,16.4954,16.4954,4064.0
2018-09-06 15:20:00,17.86,17.86,17.84,17.84,21200.0,16.4954,16.4954,16.4769,16.4769,21200.0
2018-09-06 15:25:00,17.85,17.85,17.84,17.84,63600.0,16.4861,16.4861,16.4769,16.4769,63600.0
2018-09-06 15:30:00,17.84,17.84,17.83,17.83,44860.0,16.4769,16.4769,16.4677,16.4677,44860.0
2018-09-06 15:35:00,17.83,17.84,17.82,17.83,43295.0,16.4677,16.4769,16.4584,16.4677,43295.0
2018-09-06 15:40:00,17.82,17.83,17.82,17.83,20044.0,16.4584,16.4677,16.4584,16.4677,20044.0
2018-09-06 15:45:00,17.83,17.84,17.82,17.83,23439.0,16.4677,16.4769,16.4584,16.4677,23439.0
2018-09-06 15:50:00,17.83,17.84,17.83,17.83,86521.0,16.4677,16.4769,16.4677,16.4677,86521.0
2018-09-06 15:55:00,17.83,17.88,17.83,17.85,760424.0,16.4677,16.5138,16.4677,16.4861,760424.0
2018-09-07 09:30:00,17.75,17.76,17.58,17.7,461927.0,16.3938,16.403,16.2368,16.3476,461927.0
2018-09-07 09:35:00,17.71,17.78,17.71,17.78,241552.0,16.3568,16.4215,16.3568,16.4215,241552.0
2018-09-07 09:40:00,17.78,17.83,17.75,17.77,367044.0,16.4215,16.4677,16.3938,16.4122,367044.0
2018-09-07 09:45:00,17.77,17.8,17.74,17.74,63448.0,16.4122,16.4399,16.3845,16.3845,63448.0
2018-09-07 09:50:00,17.74,17.85,17.74,17.85,68453.0,16.3845,16.4861,16.3845,16.4861,68453.0
2018-09-07 09:55:00,17.84,17.88,17.83,17.88,21739.0,16.4769,16.5138,16.4677,16.5138,21739.0
2018-09-07 10:00:00,17.9,17.94,17.89,17.9,113081.0,16.5323,16.5692,16.5231,16.5323,113081.0
2018-09-07 10:05:00,17.9,17.93,17.89,17.92,74243.0,16.5323,16.56,16.5231,16.5508,74243.0
2018-09-07 10:10:00,17.91,17.92,17.88,17.89,148242.0,16.5415,16.5508,16.5138,16.5231,148242.0
2018-09-07 10:15:00,17.89,17.9,17.88,17.89,74294.0,16.5231,16.5323,16.5138,16.5231,74294.0
2018-09-07 10:20:00,17.88,17.93,17.87,17.92,142503.0,16.5138,16.56,16.5046,16.5508,142503.0
2018-09-07 10:25:00,17.93,17.93,17.9,17.92,38147.0,16.56,16.56,16.5323,16.5508,38147.0
2018-09-07 10:30:00,17.92,17.93,17.91,17.92,124903.0,16.5508,16.56,16.5415,16.5508,124903.0
2018-09-07 10:35:00,17.93,17.97,17.92,17.94,73325.0,16.56,16.597,16.5508,16.5692,73325.0
2018-09-07 10:40:00,17.94,17.94,17.91,17.91,24966.0,16.5692,16.5692,16.5415,16.5415,24966.0
2018-09-07 10:45:00,17.9,17.96,17.9,17.95,7152.0,16.5323,16.5877,16.5323,16.5785,7152.0
2018-09-07 10:50:00,17.96,18.0,17.96,18.0,71992.0,16.5877,16.6247,16.5877,16.6247,71992.0
2018-09-07 10:55:00,18.0,18.0,17.94,17.95,48379.0,16.6247,16.6247,16.5692,16.5785,48379.0
2018-09-07 11:00:00,17.95,17.97,17.93,17.93,25682.0,16.5785,16.597,16.56,16.56,25682.0
2018-09-07 11:05:00,17.94,17.99,17.93,17.94,43784.0,16.5692,16.6154,16.56,16.5692,43784.0
2018-09-07 11:10:00,17.94,17.94,17.92,17.92,28610.0,16.5692,16.5692,16.5508,16.5508,28610.0
2018-09-07 11:15:00,17.91,17.94,17.91,17.93,16736.0,16.5415,16.5692,16.5415,16.56,16736.0
2018-09-07 11:20:00,17.93,17.93,17.89,17.89,45291.0,16.56,16.56,16.5231,16.5231,45291.0
2018-09-07 11:25:00,17.89,17.9,17.88,17.9,16304.0,16.5231,16.5323,16.5138,16.5323,16304.0
2018-09-07 11:30:00,17.9,17.91,17.89,17.91,36791.0,16.5323,16.5415,16.5231,16.5415,36791.0
2018-09-07 11:35:00,17.9,17.91,17.86,17.86,19000.0,16.5323,16.5415,16.4954,16.4954,19000.0
2018-09-07 11:40:00,17.85,17.85,17.84,17.85,39231.0,16.4861,16.4861,16.4769,16.4861,39231.0
2018-09-07 11:45:00,17.85,17.85,17.83,17.83,11941.0,16.4861,16.4861,16.4677,16.4677,11941.0
2018-09-07 11:50:00,17.83,17.83,17.81,17.81,34200.0,16.4677,16.4677,16.4492,16.4492,34200.0
2018-09-07 11:55:00,17.81,17.82,17.78,17.79,53379.0,16.4492,16.4584,16.4215,16.4307,53379.0
2018-09-07 12:00:00,17.8,17.81,17.79,17.81,51934.0,16.4399,16.4492,16.4307,16.4492,51934.0
2018-09-07 12:05:00,17.82,17.82,17.73,17.73,144264.0,16.4584,16.4584,16.3753,16.3753,144264.0
2018-09-07 12:10:00,17.74,17.78,17.71,17.78,113859.0,16.3845,16.4215,16.3568,16.4215,113859.0
2018-09-07 12:15:00,17.77,17.77,17.72,17.72,83971.0,16.4122,16.4122,16.3661,16.3661,83971.0
2018-09-07 12:20:00,17.72,17.75,17.72,17.74,21879.0,16.3661,16.3938,16.3661,16.3845,21879.0
2018-09-07 12:25:00,17.73,17.74,17.72,17.73,27026.0,16.3753,16.3845,16.3661,16.3753,27026.0
2018-09-07 12:30:00,17.73,17.76,17.73,17.75,131352.0,16.3753,16.403,16.3753,16.3938,131352.0
2018-09-07 12:35:00,17.75,17.76,17.75,17.76,52300.0,16.3938,16.403,16.3938,16.403,52300.0
2018-09-07 12:40:00,17.76,17.77,17.75,17.76,19989.0,16.403,16.4122,16.3938,16.403,19989.0
2018-09-07 12:45:00,17.76,17.79,17.76,17.79,27205.0,16.403,16.4307,16.403,16.4307,27205.0
2018-09-07 12:50:00,17.8,17.8,17.79,17.8,35003.0,16.4399,16.4399,16.4307,16.4399,35003.0
2018-09-07 12:55:00,17.79,17.79,17.78,17.79,12267.0,16.4307,16.4307,16.4215,16.4307,12267.0
2018-09-07 13:00:00,17.78,17.8,17.78,17.79,15816.0,16.4215,16.4399,16.4215,16.4307,15816.0
2018-09-07 13:05:00,17.79,17.79,17.76,17.76,23849.0,16.4307,16.4307,16.403,16.403,23849.0
2018-09-07 13:10:00,17.76,17.76,17.75,17.75,16350.0,16.403,16.403,16.3938,16.3938,16350.0
2018-09-07 13:15:00,17.75,17.76,17.72,17.76,36073.0,16.3938,16.403,16.3661,16.403,36073.0
2018-09-07 13:20:00,17.76,17.78,17.76,17.77,11466.0,16.403,16.4215,16.403,16.4122,11466.0
2018-09-07 13:25:00,17.78,17.79,17.77,17.79,1483.0,16.4215,16.4307,16.4122,16.4307,1483.0
2018-09-07 13:30:00,17.79,17.79,17.78,17.79,13355.0,16.4307,16.4307,16.4215,16.4307,13355.0
2018-09-07 13:35:00,17.8,17.81,17.8,17.8,9986.0,16.4399,16.4492,16.4399,16.4399,9986.0
2018-09-07 13:40:00,17.79,17.8,17.79,17.8,6298.0,16.4307,16.4399,16.4307,16.4399,6298.0
2018-09-07 13:45:00,17.8,17.81,17.8,17.81,23880.0,16.4399,16.4492,16.4399,16.4492,23880.0
2018-09-07 13:50:00,17.81,17.81,17.8,17.8,4050.0,16.4492,16.4492,16.4399,16.4399,4050.0
2018-09-07 13:55:00,17.8,17.8,17.8,17.8,200.0,16.4399,16.4399,16.4399,16.4399,200.0
2018-09-07 14:00:00,17.82,17.82,17.81,17.81,10883.0,16.4584,16.4584,16.4492,16.4492,10883.0
2018-09-07 14:05:00,17.81,17.81,17.81,17.81,400.0,16.4492,16.4492,16.4492,16.4492,400.0
2018-09-07 14:10:00,17.81,17.86,17.81,17.85,42342.0,16.4492,16.4954,16.4492,16.4861,42342.0
2018-09-07 14:15:00,17.85,17.85,17.82,17.83,12990.0,16.4861,16.4861,16.4584,16.4677,12990.0
2018-09-07 14:20:00,17.83,17.84,17.83,17.84,32232.0,16.4677,16.4769,16.4677,16.4769,32232.0
2018-09-07 14:25:00,17.84,17.91,17.84,17.91,67028.0,16.4769,16.5415,16.4769,16.5415,67028.0
2018-09-07 14:30:00,17.9,17.9,17.89,17.89,43275.0,16.5323,16.5323,16.5231,16.5231,43275.0
2018-09-07 14:35:00,17.88,17.88,17.86,17.86,72733.0,16.5138,16.5138,16.4954,16.4954,72733.0
2018-09-07 14:40:00,17.86,17.87,17.86,17.86,20175.0,16.4954,16.5046,16.4954,16.4954,20175.0
2018-09-07 14:45:00,17.86,17.86,17.86,17.86,3800.0,16.4954,16.4954,16.4954,16.4954,3800.0
2018-09-07 14:50:00,17.87,17.88,17.87,17.88,3000.0,16.5046,16.5138,16.5046,16.5138,3000.0
2018-09-07 14:55:00,17.88,17.92,17.88,17.91,28504.0,16.5138,16.5508,16.5138,16.5415,28504.0
2018-09-07 15:00:00,17.91,17.92,17.91,17.92,33950.0,16.5415,16.5508,16.5415,16.5508,33950.0
2018-09-07 15:05:00,17.92,17.93,17.9,17.91,19600.0,16.5508,16.56,16.5323,16.5415,19600.0
2018-09-07 15:10:00,17.91,17.91,17.9,17.91,5814.0,16.5415,16.5415,16.5323,16.5415,5814.0
2018-09-07 15:15:00,17.91,17.91,17.9,17.91,12605.0,16.5415,16.5415,16.5323,16.5415,12605.0
2018-09-07 15:20:00,17.91,17.91,17.88,17.88,52752.0,16.5415,16.5415,16.5138,16.5138,52752.0
2018-09-07 15:25:00,17.89,17.95,17.88,17.94,42060.0,16.5231,16.5785,16.5138,16.5692,42060.0
2018-09-07 15:30:00,17.94,17.94,17.91,17.92,99606.0,16.5692,16.5692,16.5415,16.5508,99606.0
2018-09-07 15:35:00,17.92,17.92,17.9,17.9,23006.0,16.5508,16.5508,16.5323,16.5323,23006.0
2018-09-07 15:40:00,17.9,17.91,17.89,17.89,34284.0,16.5323,16.5415,16.5231,16.5231,34284.0
2018-09-07 15:45:00,17.89,17.9,17.89,17.9,17481.0,16.5231,16.5323,16.5231,16.5323,17481.0
2018-09-07 15:50:00,17.89,17.9,17.88,17.89,75272.0,16.5231,16.5323,16.5138,16.5231,75272.0
2018-09-07 15:55:00,17.89,17.91,17.87,17.88,356701.0,16.5231,16.5415,16.5046,16.5138,356701.0
2018-09-10 09:30:00,17.89,17.91,17.83,17.84,309711.0,16.5231,16.5415,16.4677,16.4769,309711.0
2018-09-10 09:35:00,17.85,17.87,17.78,17.84,162670.0,16.4861,16.5046,16.4215,16.4769,162670.0
2018-09-10 09:40:00,17.85,17.93,17.85,17.9,135763.0,16.4861,16.56,16.4861,16.5323,135763.0
2018-09-10 09:45:00,17.9,17.9,17.8,17.83,88755.0,16.5323,16.5323,16.4399,16.4677,88755.0
2018-09-10 09:50:00,17.83,17.83,17.78,17.81,93061.0,16.4677,16.4677,16.4215,16.4492,93061.0
2018-09-10 09:55:00,17.83,17.85,17.79,17.83,166245.0,16.4677,16.4861,16.4307,16.4677,166245.0
2018-09-10 10:00:00,17.83,17.89,17.8,17.86,178359.0,16.4677,16.5231,16.4399,16.4954,178359.0
2018-09-10 10:05:00,17.85,17.88,17.83,17.87,21964.0,16.4861,16.5138,16.4677,16.5046,21964.0
2018-09-10 10:10:00,17.86,17.86,17.84,17.86,38675.0,16.4954,16.4954,16.4769,16.4954,38675.0
2018-09-10 10:15:00,17.85,17.86,17.84,17.86,27347.0,16.4861,16.4954,16.4769,16.4954,27347.0
2018-09-10 10:20:00,17.86,17.88,17.86,17.88,39950.0,16.4954,16.5138,16.4954,16.5138,39950.0
2018-09-10 10:25:00,17.87,17.87,17.84,17.85,42724.0,16.5046,16.5046,16.4769,16.4861,42724.0
2018-09-10 10:30:00,17.85,17.85,17.82,17.83,50203.0,16.4861,16.4861,16.4584,16.4677,50203.0
2018-09-10 10:35:00,17.83,17.83,17.78,17.79,45373.0,16.4677,16.4677,16.4215,16.4307,45373.0
2018-09-10 10:40:00,17.79,17.81,17.76,17.77,37457.0,16.4307,16.4492,16.403,16.4122,37457.0
2018-09-10 10:45:00,17.77,17.78,17.73,17.75,38035.0,16.4122,16.4215,16.3753,16.3938,38035.0
2018-09-10 10:50:00,17.75,17.76,17.74,17.75,60515.0,16.3938,16.403,16.3845,16.3938,60515.0
2018-09-10 10:55:00,17.75,17.76,17.74,17.76,32020.0,16.3938,16.403,16.3845,16.403,32020.0
2018-09-10 11:00:00,17.76,17.76,17.74,17.76,52843.0,16.403,16.403,16.3845,16.403,52843.0
2018-09-10 11:05:00,17.75,17.76,17.74,17.76,33754.0,16.3938,16.403,16.3845,16.403,33754.0
2018-09-10 11:10:00,17.75,17.77,17.75,17.77,14850.0,16.3938,16.4122,16.3938,16.4122,14850.0
2018-09-10 11:15:00,17.77,17.78,17.76,17.78,91189.0,16.4122,16.4215,16.403,16.4215,91189.0
2018-09-10 11:20:00,17.78,17.82,17.77,17.82,46419.0,16.4215,16.4584,16.4122,16.4584,46419.0
2018-09-10 11:25:00,17.82,17.82,17.8,17.8,60880.0,16.4584,16.4584,16.4399,16.4399,60880.0
2018-09-10 11:30:00,17.8,17.8,17.77,17.79,63018.0,16.4399,16.4399,16.4122,16.4307,63018.0
2018-09-10 11:35:00,17.79,17.8,17.77,17.79,41933.0,16.4307,16.4399,16.4122,16.4307,41933.0
2018-09-10 11:40:00,17.79,17.8,17.76,17.77,78671.0,16.4307,16.4399,16.403,16.4122,78671.0
2018-09-10 11:45:00,17.77,17.78,17.76,17.78,55217.0,16.4122,16.4215,16.403,16.4215,55217.0
2018-09-10 11:50:00,17.78,17.78,17.75,17.76,37698.0,16.4215,16.4215,16.3938,16.403,37698.0
2018-09-10 11:55:00,17.76,17.76,17.75,17.76,40495.0,16.403,16.403,16.3938,16.403,40495.0
2018-09-10 12:00:00,17.76,17.76,17.72,17.72,77259.0,16.403,16.403,16.3661,16.3661,77259.0
2018-09-10 12:05:00,17.72,17.73,17.7,17.71,30790.0,16.3661,16.3753,16.3476,16.3568,30790.0
2018-09-10 12:10:00,17.71,17.71,17.7,17.71,32282.0,16.3568,16.3568,16.3476,16.3568,32282.0
2018-09-10 12:15:00,17.71,17.73,17.71,17.72,30242.0,16.3568,16.3753,16.3568,16.3661,30242.0
2018-09-10 12:20:00,17.72,17.72,17.71,17.71,10128.0,16.3661,16.3661,16.3568,16.3568,10128.0
2018-09-10 12:25:00,17.72,17.73,17.72,17.73,17296.0,16.3661,16.3753,16.3661,16.3753,17296.0
2018-09-10 12:30:00,17.73,17.73,17.72,17.72,6700.0,16.3753,16.3753,16.3661,16.3661,6700.0
2018-09-10 12:35:00,17.74,17.74,17.72,17.72,18319.0,16.3845,16.3845,16.3661,16.3661,18319.0
2018-09-10 12:40:00,17.72,17.73,17.72,17.72,8200.0,16.3661,16.3753,16.3661,16.3661,8200.0
2018-09-10 12:45:00,17.72,17.73,17.72,17.72,4000.0,16.3661,16.3753,16.3661,16.3661,4000.0
2018-09-10 12:50:00,17.72,17.73,17.72,17.73,4485.0,16.3661,16.3753,16.3661,16.3753,4485.0
2018-09-10 12:55:00,17.73,17.73,17.72,17.72,8566.0,16.3753,16.3753,16.3661,16.3661,8566.0
2018-09-10 13:00:00,17.73,17.73,17.73,17.73,13225.0,16.3753,16.3753,16.3753,16.3753,13225.0
2018-09-10 13:05:00,17.72,17.73,17.72,17.73,7895.0,16.3661,16.3753,16.3661,16.3753,7895.0
2018-09-10 13:10:00,17.73,17.73,17.72,17.72,16564.0,16.3753,16.3753,16.3661,16.3661,16564.0
2018-09-10 13:15:00,17.72,17.73,17.7,17.7,44423.0,16.3661,16.3753,16.3476,16.3476,44423.0
2018-09-10 13:20:00,17.71,17.72,17.7,17.7,5419.0,16.3568,16.3661,16.3476,16.3476,5419.0
2018-09-10 13:25:00,17.71,17.72,17.7,17.71,17900.0,16.3568,16.3661,16.3476,16.3568,17900.0
2018-09-10 13:30:00,17.72,17.74,17.72,17.73,10637.0,16.3661,16.3845,16.3661,16.3753,10637.0
2018-09-10 13:35:00,17.72,17.73,17.71,17.71,14500.0,16.3661,16.3753,16.3568,16.3568,14500.0
2018-09-10 13:40:00,17.71,17.71,17.7,17.7,11649.0,16.3568,16.3568,16.3476,16.3476,11649.0
2018-09-10 13:45:00,17.7,17.7,17.67,17.68,38071.0,16.3476,16.3476,16.3199,16.3291,38071.0
2018-09-10 13:50:00,17.68,17.69,17.67,17.68,49338.0,16.3291,16.3383,16.3199,16.3291,49338.0
2018-09-10 13:55:00,17.68,17.7,17.68,17.7,55859.0,16.3291,16.3476,16.3291,16.3476,55859.0
2018-09-10 14:00:00,17.7,17.7,17.69,17.7,76504.0,16.3476,16.3476,16.3383,16.3476,76504.0
2018-09-10 14:05:00,17.7,17.7,17.69,17.69,20500.0,16.3476,16.3476,16.3383,16.3383,20500.0
2018-09-10 14:10:00,17.69,17.69,17.68,17.68,4300.0,16.3383,16.3383,16.3291,16.3291,4300.0
2018-09-10 14:15:00,17.68,17.68,17.67,17.68,8641.0,16.3291,16.3291,16.3199,16.3291,8641.0
2018-09-10 14:20:00,17.68,17.68,17.66,17.67,71154.0,16.3291,16.3291,16.3106,16.3199,71154.0
2018-09-10 14:25:00,17.67,17.67,17.65,17.67,103372.0,16.3199,16.3199,16.3014,16.3199,103372.0
2018-09-10 14:30:00,17.67,17.67,17.66,17.66,98612.0,16.3199,16.3199,16.3106,16.3106,98612.0
2018-09-10 14:35:00,17.66,17.66,17.65,17.65,7865.0,16.3106,16.3106,16.3014,16.3014,7865.0
2018-09-10 14:40:00,17.65,17.66,17.64,17.65,25180.0,16.3014,16.3106,16.2922,16.3014,25180.0
2018-09-10 14:45:00,17.65,17.65,17.63,17.64,22287.0,16.3014,16.3014,16.2829,16.2922,22287.0
2018-09-10 14:50:00,17.64,17.64,17.6,17.61,20893.0,16.2922,16.2922,16.2552,16.2645,20893.0
2018-09-10 14:55:00,17.61,17.62,17.59,17.61,29270.0,16.2645,16.2737,16.246,16.2645,29270.0
2018-09-10 15:00:00,17.61,17.63,17.6,17.63,28742.0,16.2645,16.2829,16.2552,16.2829,28742.0
2018-09-10 15:05:00,17.63,17.63,17.61,17.61,56100.0,16.2829,16.2829,16.2645,16.2645,56100.0
2018-09-10 15:10:00,17.61,17.61,17.59,17.59,21890.0,16.2645,16.2645,16.246,16.246,21890.0
2018-09-10 15:15:00,17.59,17.6,17.58,17.6,105535.0,16.246,16.2552,16.2368,16.2552,105535.0
2018-09-10 15:20:00,17.6,17.6,17.59,17.59,11000.0,16.2552,16.2552,16.246,16.246,11000.0
2018-09-10 15:25:00,17.59,17.62,17.59,17.6,249072.0,16.246,16.2737,16.246,16.2552,249072.0
2018-09-10 15:30:00,17.6,17.6,17.58,17.6,118171.0,16.2552,16.2552,16.2368,16.2552,118171.0
2018-09-10 15:35:00,17.6,17.61,17.58,17.59,132710.0,16.2552,16.2645,16.2368,16.246,132710.0
2018-09-10 15:40:00,17.59,17.6,17.57,17.59,238809.0,16.246,16.2552,16.2275,16.246,238809.0
2018-09-10 15:45:00,17.59,17.6,17.58,17.59,98785.0,16.246,16.2552,16.2368,16.246,98785.0
2018-09-10 15:50:00,17.59,17.62,17.58,17.6,188131.0,16.246,16.2737,16.2368,16.2552,188131.0
2018-09-10 15:55:00,17.6,17.63,17.6,17.6,564988.0,16.2552,16.2829,16.2552,16.2552,564988.0
2018-09-11 09:30:00,17.44,17.45,17.32,17.34,377750.0,16.1075,16.1167,15.9966,16.0151,377750.0
2018-09-11 09:35:00,17.35,17.35,17.29,17.31,230964.0,16.0243,16.0243,15.9689,15.9874,230964.0
2018-09-11 09:40:00,17.3,17.35,17.28,17.35,92578.0,15.9781,16.0243,15.9597,16.0243,92578.0
2018-09-11 09:45:00,17.36,17.38,17.33,17.35,81476.0,16.0336,16.052,16.0059,16.0243,81476.0
2018-09-11 09:50:00,17.35,17.35,17.3,17.3,39758.0,16.0243,16.0243,15.9781,15.9781,39758.0
2018-09-11 09:55:00,17.3,17.32,17.28,17.31,50548.0,15.9781,15.9966,15.9597,15.9874,50548.0
2018-09-11 10:00:00,17.31,17.34,17.31,17.33,122732.0,15.9874,16.0151,15.9874,16.0059,122732.0
2018-09-11 10:05:00,17.33,17.47,17.33,17.47,136648.0,16.0059,16.1352,16.0059,16.1352,136648.0
2018-09-11 10:10:00,17.48,17.51,17.46,17.48,168450.0,16.1444,16.1721,16.1259,16.1444,168450.0
2018-09-11 10:15:00,17.48,17.5,17.43,17.43,80674.0,16.1444,16.1629,16.0982,16.0982,80674.0
2018-09-11 10:20:00,17.43,17.47,17.42,17.47,88166.0,16.0982,16.1352,16.089,16.1352,88166.0
2018-09-11 10:25:00,17.47,17.47,17.45,17.46,17040.0,16.1352,16.1352,16.1167,16.1259,17040.0
2018-09-11 10:30:00,17.46,17.47,17.39,17.39,24223.0,16.1259,16.1352,16.0613,16.0613,24223.0
2018-09-11 10:35:00,17.4,17.41,17.38,17.38,19440.0,16.0705,16.0797,16.052,16.052,19440.0
2018-09-11 10:40:00,17.37,17.37,17.35,17.36,50877.0,16.0428,16.0428,16.0243,16.0336,50877.0
2018-09-11 10:45:00,17.36,17.37,17.34,17.36,11539.0,16.0336,16.0428,16.0151,16.0336,11539.0
2018-09-11 10:50:00,17.36,17.36,17.34,17.34,29890.0,16.0336,16.0336,16.0151,16.0151,29890.0
2018-09-11 10:55:00,17.33,17.34,17.32,17.32,22300.0,16.0059,16.0151,15.9966,15.9966,22300.0
2018-09-11 11:00:00,17.32,17.36,17.32,17.35,58194.0,15.9966,16.0336,15.9966,16.0243,58194.0
2018-09-11 11:05:00,17.36,17.36,17.34,17.34,15462.0,16.0336,16.0336,16.0151,16.0151,15462.0
2018-09-11 11:10:00,17.34,17.36,17.34,17.34,21710.0,16.0151,16.0336,16.0151,16.0151,21710.0
2018-09-11 11:15:00,17.35,17.4,17.35,17.38,39337.0,16.0243,16.0705,16.0243,16.052,39337.0
2018-09-11 11:20:00,17.38,17.43,17.38,17.41,54443.0,16.052,16.0982,16.052,16.0797,54443.0
2018-09-11 11:25:00,17.41,17.46,17.4,17.45,65088.0,16.0797,16.1259,16.0705,16.1167,65088.0
2018-09-11 11:30:00,17.45,17.48,17.44,17.48,56500.0,16.1167,16.1444,16.1075,16.1444,56500.0
2018-09-11 11:35:00,17.47,17.5,17.46,17.48,64953.0,16.1352,16.1629,16.1259,16.1444,64953.0
2018-09-11 11:40:00,17.48,17.5,17.47,17.48,59152.0,16.1444,16.1629,16.1352,16.1444,59152.0
2018-09-11 11:45:00,17.47,17.47,17.42,17.45,48620.0,16.1352,16.1352,16.089,16.1167,48620.0
2018-09-11 11:50:00,17.44,17.45,17.44,17.44,30571.0,16.1075,16.1167,16.1075,16.1075,30571.0
2018-09-11 11:55:00,17.45,17.52,17.45,17.51,116425.0,16.1167,16.1813,16.1167,16.1721,116425.0
2018-09-11 12:00:00,17.51,17.52,17.49,17.5,89496.0,16.1721,16.1813,16.1536,16.1629,89496.0
2018-09-11 12:05:00,17.5,17.53,17.5,17.51,50310.0,16.1629,16.1906,16.1629,16.1721,50310.0
2018-09-11 12:10:00,17.5,17.52,17.49,17.49,59568.0,16.1629,16.1813,16.1536,16.1536,59568.0
2018-09-11 12:15:00,17.5,17.55,17.5,17.51,22784.0,16.1629,16.209,16.1629,16.1721,22784.0
2018-09-11 12:20:00,17.51,17.55,17.51,17.52,74673.0,16.1721,16.209,16.1721,16.1813,74673.0
2018-09-11 12:25:00,17.52,17.52,17.51,17.51,18356.0,16.1813,16.1813,16.1721,16.1721,18356.0
2018-09-11 12:30:00,17.51,17.52,17.5,17.51,36002.0,16.1721,16.1813,16.1629,16.1721,36002.0
2018-09-11 12:35:00,17.52,17.52,17.51,17.52,8440.0,16.1813,16.1813,16.1721,16.1813,8440.0
2018-09-11 12:40:00,17.53,17.6,17.53,17.6,187394.0,16.1906,16.2552,16.1906,16.2552,187394.0
2018-09-11 12:45:00,17.59,17.59,17.58,17.58,31841.0,16.246,16.246,16.2368,16.2368,31841.0
2018-09-11 12:50:00,17.59,17.59,17.56,17.56,25492.0,16.246,16.246,16.2183,16.2183,25492.0
2018-09-11 12:55:00,17.55,17.55,17.53,17.53,36253.0,16.209,16.209,16.1906,16.1906,36253.0
2018-09-11 13:00:00,17.53,17.53,17.52,17.53,20300.0,16.1906,16.1906,16.1813,16.1906,20300.0
2018-09-11 13:05:00,17.53,17.54,17.53,17.54,31200.0,16.1906,16.1998,16.1906,16.1998,31200.0
2018-09-11 13:10:00,17.54,17.55,17.54,17.55,26687.0,16.1998,16.209,16.1998,16.209,26687.0
2018-09-11 13:15:00,17.54,17.55,17.53,17.55,88846.0,16.1998,16.209,16.1906,16.209,88846.0
2018-09-11 13:20:00,17.54,17.55,17.53,17.55,27900.0,16.1998,16.209,16.1906,16.209,27900.0
2018-09-11 13:25:00,17.56,17.6,17.56,17.57,35976.0,16.2183,16.2552,16.2183,16.2275,35976.0
2018-09-11 13:30:00,17.57,17.59,17.57,17.59,116130.0,16.2275,16.246,16.2275,16.246,116130.0
2018-09-11 13:35:00,17.6,17.62,17.59,17.59,91595.0,16.2552,16.2737,16.246,16.246,91595.0
2018-09-11 13:40:00,17.58,17.59,17.58,17.58,36374.0,16.2368,16.246,16.2368,16.2368,36374.0
2018-09-11 13:45:00,17.57,17.57,17.56,17.56,17651.0,16.2275,16.2275,16.2183,16.2183,17651.0
2018-09-11 13:50:00,17.56,17.57,17.55,17.57,16147.0,16.2183,16.2275,16.209,16.2275,16147.0
2018-09-11 13:55:00,17.56,17.56,17.55,17.55,6984.0,16.2183,16.2183,16.209,16.209,6984.0
2018-09-11 14:00:00,17.55,17.56,17.55,17.55,29587.0,16.209,16.2183,16.209,16.209,29587.0
2018-09-11 14:05:00,17.56,17.56,17.54,17.54,47027.0,16.2183,16.2183,16.1998,16.1998,47027.0
2018-09-11 14:10:00,17.54,17.54,17.52,17.53,21994.0,16.1998,16.1998,16.1813,16.1906,21994.0
2018-09-11 14:15:00,17.53,17.53,17.5,17.5,26165.0,16.1906,16.1906,16.1629,16.1629,26165.0
2018-09-11 14:20:00,17.5,17.51,17.49,17.51,53730.0,16.1629,16.1721,16.1536,16.1721,53730.0
2018-09-11 14:25:00,17.51,17.51,17.5,17.51,10700.0,16.1721,16.1721,16.1629,16.1721,10700.0
2018-09-11 14:30:00,17.5,17.52,17.5,17.52,5966.0,16.1629,16.1813,16.1629,16.1813,5966.0
2018-09-11 14:35:00,17.53,17.56,17.53,17.55,66459.0,16.1906,16.2183,16.1906,16.209,66459.0
2018-09-11 14:40:00,17.55,17.57,17.55,17.57,2373.0,16.209,16.2275,16.209,16.2275,2373.0
2018-09-11 14:45:00,17.57,17.59,17.56,17.57,59477.0,16.2275,16.246,16.2183,16.2275,59477.0
2018-09-11 14:50:00,17.57,17.58,17.57,17.58,2140.0,16.2275,16.2368,16.2275,16.2368,2140.0
2018-09-11 14:55:00,17.58,17.58,17.56,17.56,77932.0,16.2368,16.2368,16.2183,16.2183,77932.0
2018-09-11 15:00:00,17.56,17.58,17.56,17.57,20356.0,16.2183,16.2368,16.2183,16.2275,20356.0
2018-09-11 15:05:00,17.57,17.57,17.55,17.55,12728.0,16.2275,16.2275,16.209,16.209,12728.0
2018-09-11 15:10:00,17.56,17.56,17.55,17.55,18339.0,16.2183,16.2183,16.209,16.209,18339.0
2018-09-11 15:15:00,17.55,17.55,17.53,17.54,33700.0,16.209,16.209,16.1906,16.1998,33700.0
2018-09-11 15:20:00,17.53,17.54,17.53,17.54,7000.0,16.1906,16.1998,16.1906,16.1998,7000.0
2018-09-11 15:25:00,17.54,17.6,17.54,17.59,142786.0,16.1998,16.2552,16.1998,16.246,142786.0
2018-09-11 15:30:00,17.59,17.6,17.58,17.58,43061.0,16.246,16.2552,16.2368,16.2368,43061.0
2018-09-11 15:35:00,17.58,17.58,17.58,17.58,3754.0,16.2368,16.2368,16.2368,16.2368,3754.0
2018-09-11 15:40:00,17.58,17.58,17.57,17.58,43548.0,16.2368,16.2368,16.2275,16.2368,43548.0
2018-09-11 15:45:00,17.58,17.59,17.56,17.59,63337.0,16.2368,16.246,16.2183,16.246,63337.0
2018-09-11 15:50:00,17.59,17.59,17.57,17.58,72231.0,16.246,16.246,16.2275,16.2368,72231.0
2018-09-11 15:55:00,17.57,17.59,17.56,17.58,336385.0,16.2275,16.246,16.2183,16.2368,336385.0
2018-09-12 09:30:00,17.55,17.56,17.43,17.49,246384.0,16.209,16.2183,16.0982,16.1536,246384.0
2018-09-12 09:35:00,17.49,17.53,17.48,17.52,55597.0,16.1536,16.1906,16.1444,16.1813,55597.0
2018-09-12 09:40:00,17.53,17.56,17.48,17.56,111000.0,16.1906,16.2183,16.1444,16.2183,111000.0
2018-09-12 09:45:00,17.57,17.6,17.57,17.58,44332.0,16.2275,16.2552,16.2275,16.2368,44332.0
2018-09-12 09:50:00,17.59,17.61,17.55,17.57,48105.0,16.246,16.2645,16.209,16.2275,48105.0
2018-09-12 09:55:00,17.58,17.67,17.58,17.67,56078.0,16.2368,16.3199,16.2368,16.3199,56078.0
2018-09-12 10:00:00,17.68,17.76,17.67,17.76,178897.0,16.3291,16.403,16.3199,16.403,178897.0
2018-09-12 10:05:00,17.76,17.81,17.76,17.77,154137.0,16.403,16.4492,16.403,16.4122,154137.0
2018-09-12 10:10:00,17.77,17.77,17.7,17.77,108518.0,16.4122,16.4122,16.3476,16.4122,108518.0
2018-09-12 10:15:00,17.78,17.81,17.74,17.8,60671.0,16.4215,16.4492,16.3845,16.4399,60671.0
2018-09-12 10:20:00,17.8,17.8,17.77,17.78,68799.0,16.4399,16.4399,16.4122,16.4215,68799.0
2018-09-12 10:25:00,17.78,17.78,17.75,17.75,94296.0,16.4215,16.4215,16.3938,16.3938,94296.0
2018-09-12 10:30:00,17.74,17.77,17.73,17.77,81825.0,16.3845,16.4122,16.3753,16.4122,81825.0
2018-09-12 10:35:00,17.77,17.77,17.72,17.74,141604.0,16.4122,16.4122,16.3661,16.3845,141604.0
2018-09-12 10:40:00,17.74,17.79,17.74,17.79,56425.0,16.3845,16.4307,16.3845,16.4307,56425.0
2018-09-12 10:45:00,17.78,17.78,17.76,17.76,45753.0,16.4215,16.4215,16.403,16.403,45753.0
2018-09-12 10:50:00,17.76,17.76,17.75,17.76,23397.0,16.403,16.403,16.3938,16.403,23397.0
2018-09-12 10:55:00,17.77,17.8,17.76,17.8,29254.0,16.4122,16.4399,16.403,16.4399,29254.0
2018-09-12 11:00:00,17.79,17.8,17.77,17.78,47555.0,16.4307,16.4399,16.4122,16.4215,47555.0
2018-09-12 11:05:00,17.77,17.77,17.74,17.75,28146.0,16.4122,16.4122,16.3845,16.3938,28146.0
2018-09-12 11:10:00,17.74,17.87,17.73,17.87,220926.0,16.3845,16.5046,16.3753,16.5046,220926.0
2018-09-12 11:15:00,17.88,17.97,17.87,17.97,235586.0,16.5138,16.597,16.5046,16.597,235586.0
2018-09-12 11:20:00,17.97,18.05,17.94,18.04,574345.0,16.597,16.6708,16.5692,16.6616,574345.0
2018-09-12 11:25:00,18.04,18.1,18.03,18.05,344325.0,16.6616,16.717,16.6524,16.6708,344325.0
2018-09-12 11:30:00,18.06,18.08,18.01,18.01,139369.0,16.6801,16.6985,16.6339,16.6339,139369.0
2018-09-12 11:35:00,18.02,18.05,18.0,18.0,161098.0,16.6431,16.6708,16.6247,16.6247,161098.0
2018-09-12 11:40:00,18.01,18.02,17.98,18.01,71527.0,16.6339,16.6431,16.6062,16.6339,71527.0
2018-09-12 11:45:00,18.01,18.01,17.96,17.96,108794.0,16.6339,16.6339,16.5877,16.5877,108794.0
2018-09-12 11:50:00,17.97,17.97,17.92,17.93,62333.0,16.597,16.597,16.5508,16.56,62333.0
2018-09-12 11:55:00,17.92,17.96,17.92,17.95,55469.0,16.5508,16.5877,16.5508,16.5785,55469.0
2018-09-12 12:00:00,17.96,17.99,17.95,17.98,51305.0,16.5877,16.6154,16.5785,16.6062,51305.0
2018-09-12 12:05:00,17.98,18.04,17.98,18.0,178646.0,16.6062,16.6616,16.6062,16.6247,178646.0
2018-09-12 12:10:00,17.99,18.03,17.99,18.03,62447.0,16.6154,16.6524,16.6154,16.6524,62447.0
2018-09-12 12:15:00,18.03,18.06,18.02,18.06,123145.0,16.6524,16.6801,16.6431,16.6801,123145.0
2018-09-12 12:20:00,18.05,18.07,18.03,18.06,84263.0,16.6708,16.6893,16.6524,16.6801,84263.0
2018-09-12 12:25:00,18.06,18.07,18.05,18.07,78409.0,16.6801,16.6893,16.6708,16.6893,78409.0
2018-09-12 12:30:00,18.07,18.09,18.07,18.09,150685.0,16.6893,16.7078,16.6893,16.7078,150685.0
2018-09-12 12:35:00,18.09,18.11,18.08,18.09,109529.0,16.7078,16.7263,16.6985,16.7078,109529.0
2018-09-12 12:40:00,18.1,18.1,18.08,18.09,33637.0,16.717,16.717,16.6985,16.7078,33637.0
2018-09-12 12:45:00,18.09,18.09,18.07,18.08,181956.0,16.7078,16.7078,16.6893,16.6985,181956.0
2018-09-12 12:50:00,18.08,18.1,18.08,18.1,65611.0,16.6985,16.717,16.6985,16.717,65611.0
2018-09-12 12:55:00,18.1,18.1,18.08,18.08,44094.0,16.717,16.717,16.6985,16.6985,44094.0
2018-09-12 13:00:00,18.09,18.12,18.08,18.11,103759.0,16.7078,16.7355,16.6985,16.7263,103759.0
2018-09-12 13:05:00,18.12,18.13,18.07,18.07,47369.0,16.7355,16.7447,16.6893,16.6893,47369.0
2018-09-12 13:10:00,18.08,18.13,18.08,18.13,57981.0,16.6985,16.7447,16.6985,16.7447,57981.0
2018-09-12 13:15:00,18.13,18.14,18.11,18.14,75946.0,16.7447,16.754,16.7263,16.754,75946.0
2018-09-12 13:20:00,18.14,18.17,18.14,18.16,83494.0,16.754,16.7817,16.754,16.7724,83494.0
2018-09-12 13:25:00,18.16,18.18,18.16,18.18,92055.0,16.7724,16.7909,16.7724,16.7909,92055.0
2018-09-12 13:30:00,18.17,18.22,18.17,18.2,147286.0,16.7817,16.8279,16.7817,16.8094,147286.0
2018-09-12 13:35:00,18.2,18.23,18.2,18.22,85352.0,16.8094,16.8371,16.8094,16.8279,85352.0
2018-09-12 13:40:00,18.22,18.24,18.22,18.23,59382.0,16.8279,16.8463,16.8279,16.8371,59382.0
2018-09-12 13:45:00,18.23,18.23,18.19,18.22,87407.0,16.8371,16.8371,16.8001,16.8279,87407.0
2018-09-12 13:50:00,18.23,18.25,18.22,18.24,88169.0,16.8371,16.8556,16.8279,16.8463,88169.0
2018-09-12 13:55:00,18.24,18.26,18.24,18.26,42600.0,16.8463,16.8648,16.8463,16.8648,42600.0
2018-09-12 14:00:00,18.26,18.27,18.26,18.27,45734.0,16.8648,16.874,16.8648,16.874,45734.0
2018-09-12 14:05:00,18.27,18.28,18.25,18.26,115748.0,16.874,16.8833,16.8556,16.8648,115748.0
2018-09-12 14:10:00,18.27,18.27,18.24,18.25,93936.0,16.874,16.874,16.8463,16.8556,93936.0
2018-09-12 14:15:00,18.25,18.26,18.22,18.23,68236.0,16.8556,16.8648,16.8279,16.8371,68236.0
2018-09-12 14:20:00,18.23,18.26,18.23,18.26,78038.0,16.8371,16.8648,16.8371,16.8648,78038.0
2018-09-12 14:25:00,18.26,18.28,18.26,18.27,30469.0,16.8648,16.8833,16.8648,16.874,30469.0
2018-09-12 14:30:00,18.27,18.27,18.2,18.2,156609.0,16.874,16.874,16.8094,16.8094,156609.0
2018-09-12 14:35:00,18.2,18.23,18.2,18.2,132151.0,16.8094,16.8371,16.8094,16.8094,132151.0
2018-09-12 14:40:00,18.21,18.22,18.21,18.22,89657.0,16.8186,16.8279,16.8186,16.8279,89657.0
2018-09-12 14:45:00,18.23,18.24,18.2,18.24,71041.0,16.8371,16.8463,16.8094,16.8463,71041.0
2018-09-12 14:50:00,18.25,18.25,18.23,18.25,66300.0,16.8556,16.8556,16.8371,16.8556,66300.0
2018-09-12 14:55:00,18.25,18.28,18.25,18.28,146815.0,16.8556,16.8833,16.8556,16.8833,146815.0
2018-09-12 15:00:00,18.27,18.27,18.24,18.24,86137.0,16.874,16.874,16.8463,16.8463,86137.0
2018-09-12 15:05:00,18.25,18.27,18.25,18.27,36301.0,16.8556,16.874,16.8556,16.874,36301.0
2018-09-12 15:10:00,18.27,18.27,18.24,18.25,103328.0,16.874,16.874,16.8463,16.8556,103328.0
2018-09-12 15:15:00,18.26,18.26,18.22,18.23,122759.0,16.8648,16.8648,16.8279,16.8371,122759.0
2018-09-12 15:20:00,18.23,18.23,18.2,18.2,105848.0,16.8371,16.8371,16.8094,16.8094,105848.0
2018-09-12 15:25:00,18.2,18.22,18.17,18.17,133806.0,16.8094,16.8279,16.7817,16.7817,133806.0
2018-09-12 15:30:00,18.17,18.2,18.17,18.19,123100.0,16.7817,16.8094,16.7817,16.8001,123100.0
2018-09-12 15:35:00,18.18,18.18,18.14,18.15,160755.0,16.7909,16.7909,16.754,16.7632,160755.0
2018-09-12 15:40:00,18.15,18.17,18.15,18.16,177943.0,16.7632,16.7817,16.7632,16.7724,177943.0
2018-09-12 15:45:00,18.16,18.16,18.12,18.14,182439.0,16.7724,16.7724,16.7355,16.754,182439.0
2018-09-12 15:50:00,18.15,18.15,18.13,18.13,175972.0,16.7632,16.7632,16.7447,16.7447,175972.0
2018-09-12 15:55:00,18.13,18.16,18.11,18.11,607433.0,16.7447,16.7724,16.7263,16.7263,607433.0
2018-09-13 09:30:00,18.39,18.42,18.25,18.25,405419.0,16.9849,17.0126,16.8556,16.8556,405419.0
2018-09-13 09:35:00,18.25,18.28,18.16,18.28,256691.0,16.8556,16.8833,16.7724,16.8833,256691.0
2018-09-13 09:40:00,18.27,18.31,18.22,18.22,145376.0,16.874,16.911,16.8279,16.8279,145376.0
2018-09-13 09:45:00,18.23,18.23,18.14,18.17,73602.0,16.8371,16.8371,16.754,16.7817,73602.0
2018-09-13 09:50:00,18.18,18.23,18.18,18.23,88576.0,16.7909,16.8371,16.7909,16.8371,88576.0
2018-09-13 09:55:00,18.23,18.23,18.15,18.17,63290.0,16.8371,16.8371,16.7632,16.7817,63290.0
2018-09-13 10:00:00,18.18,18.23,18.17,18.21,112336.0,16.7909,16.8371,16.7817,16.8186,112336.0
2018-09-13 10:05:00,18.2,18.2,18.12,18.12,231154.0,16.8094,16.8094,16.7355,16.7355,231154.0
2018-09-13 10:10:00,18.13,18.16,18.12,18.14,79136.0,16.7447,16.7724,16.7355,16.754,79136.0
2018-09-13 10:15:00,18.14,18.15,18.0,18.03,392699.0,16.754,16.7632,16.6247,16.6524,392699.0
2018-09-13 10:20:00,18.02,18.07,17.97,18.04,221898.0,16.6431,16.6893,16.597,16.6616,221898.0
2018-09-13 10:25:00,18.04,18.05,17.99,18.0,88717.0,16.6616,16.6708,16.6154,16.6247,88717.0
2018-09-13 10:30:00,18.01,18.04,18.0,18.03,75424.0,16.6339,16.6616,16.6247,16.6524,75424.0
2018-09-13 10:35:00,18.03,18.03,17.96,17.98,300266.0,16.6524,16.6524,16.5877,16.6062,300266.0
2018-09-13 10:40:00,17.99,17.99,17.95,17.97,53743.0,16.6154,16.6154,16.5785,16.597,53743.0
2018-09-13 10:45:00,17.98,18.05,17.97,18.05,43674.0,16.6062,16.6708,16.597,16.6708,43674.0
2018-09-13 10:50:00,18.06,18.07,17.99,17.99,89528.0,16.6801,16.6893,16.6154,16.6154,89528.0
2018-09-13 10:55:00,18.0,18.01,17.94,18.01,65978.0,16.6247,16.6339,16.5692,16.6339,65978.0
2018-09-13 11:00:00,18.02,18.04,18.0,18.04,94278.0,16.6431,16.6616,16.6247,16.6616,94278.0
2018-09-13 11:05:00,18.05,18.09,18.05,18.08,35753.0,16.6708,16.7078,16.6708,16.6985,35753.0
2018-09-13 11:10:00,18.08,18.08,18.05,18.05,59719.0,16.6985,16.6985,16.6708,16.6708,59719.0
2018-09-13 11:15:00,18.05,18.09,18.04,18.08,52168.0,16.6708,16.7078,16.6616,16.6985,52168.0
2018-09-13 11:20:00,18.09,18.1,18.08,18.09,47458.0,16.7078,16.717,16.6985,16.7078,47458.0
2018-09-13 11:25:00,18.08,18.1,18.07,18.08,35596.0,16.6985,16.717,16.6893,16.6985,35596.0
2018-09-13 11:30:00,18.08,18.08,18.04,18.07,86373.0,16.6985,16.6985,16.6616,16.6893,86373.0
2018-09-13 11:35:00,18.06,18.07,18.05,18.06,58210.0,16.6801,16.6893,16.6708,16.6801,58210.0
2018-09-13 11:40:00,18.05,18.05,18.03,18.05,24301.0,16.6708,16.6708,16.6524,16.6708,24301.0
2018-09-13 11:45:00,18.05,18.07,18.05,18.07,8078.0,16.6708,16.6893,16.6708,16.6893,8078.0
2018-09-13 11:50:00,18.07,18.08,18.07,18.08,8000.0,16.6893,16.6985,16.6893,16.6985,8000.0
2018-09-13 11:55:00,18.08,18.09,18.08,18.08,20653.0,16.6985,16.7078,16.6985,16.6985,20653.0
2018-09-13 12:00:00,18.08,18.08,18.07,18.07,23217.0,16.6985,16.6985,16.6893,16.6893,23217.0
2018-09-13 12:05:00,18.07,18.07,18.04,18.04,22437.0,16.6893,16.6893,16.6616,16.6616,22437.0
2018-09-13 12:10:00,18.04,18.05,18.03,18.04,31863.0,16.6616,16.6708,16.6524,16.6616,31863.0
2018-09-13 12:15:00,18.05,18.06,18.05,18.06,24949.0,16.6708,16.6801,16.6708,16.6801,24949.0
2018-09-13 12:20:00,18.07,18.08,18.07,18.07,30556.0,16.6893,16.6985,16.6893,16.6893,30556.0
2018-09-13 12:25:00,18.08,18.08,18.07,18.08,21750.0,16.6985,16.6985,16.6893,16.6985,21750.0
2018-09-13 12:30:00,18.08,18.09,18.08,18.09,31280.0,16.6985,16.7078,16.6985,16.7078,31280.0
2018-09-13 12:35:00,18.09,18.11,18.09,18.1,33474.0,16.7078,16.7263,16.7078,16.717,33474.0
2018-09-13 12:40:00,18.1,18.1,18.09,18.09,9222.0,16.717,16.717,16.7078,16.7078,9222.0
2018-09-13 12:45:00,18.08,18.08,18.08,18.08,11448.0,16.6985,16.6985,16.6985,16.6985,11448.0
2018-09-13 12:50:00,18.08,18.08,18.06,18.06,10827.0,16.6985,16.6985,16.6801,16.6801,10827.0
2018-09-13 12:55:00,18.06,18.06,18.06,18.06,14300.0,16.6801,16.6801,16.6801,16.6801,14300.0
2018-09-13 13:00:00,18.06,18.06,18.05,18.05,28116.0,16.6801,16.6801,16.6708,16.6708,28116.0
2018-09-13 13:05:00,18.06,18.06,18.05,18.05,17759.0,16.6801,16.6801,16.6708,16.6708,17759.0
2018-09-13 13:10:00,18.05,18.05,18.04,18.05,28824.0,16.6708,16.6708,16.6616,16.6708,28824.0
2018-09-13 13:15:00,18.05,18.05,18.04,18.04,20620.0,16.6708,16.6708,16.6616,16.6616,20620.0
2018-09-13 13:20:00,18.04,18.06,18.04,18.06,25379.0,16.6616,16.6801,16.6616,16.6801,25379.0
2018-09-13 13:25:00,18.05,18.05,18.04,18.04,15577.0,16.6708,16.6708,16.6616,16.6616,15577.0
2018-09-13 13:30:00,18.04,18.04,18.04,18.04,9260.0,16.6616,16.6616,16.6616,16.6616,9260.0
2018-09-13 13:35:00,18.03,18.06,18.03,18.06,29544.0,16.6524,16.6801,16.6524,16.6801,29544.0
2018-09-13 13:40:00,18.06,18.07,18.05,18.05,27785.0,16.6801,16.6893,16.6708,16.6708,27785.0
2018-09-13 13:45:00,18.05,18.05,18.02,18.02,23448.0,16.6708,16.6708,16.6431,16.6431,23448.0
2018-09-13 13:50:00,18.02,18.02,18.0,18.01,53842.0,16.6431,16.6431,16.6247,16.6339,53842.0
2018-09-13 13:55:00,18.01,18.02,18.01,18.01,30620.0,16.6339,16.6431,16.6339,16.6339,30620.0
2018-09-13 14:00:00,18.02,18.02,17.98,18.0,51039.0,16.6431,16.6431,16.6062,16.6247,51039.0
2018-09-13 14:05:00,17.99,18.0,17.99,17.99,22480.0,16.6154,16.6247,16.6154,16.6154,22480.0
2018-09-13 14:10:00,17.99,18.0,17.99,18.0,46434.0,16.6154,16.6247,16.6154,16.6247,46434.0
2018-09-13 14:15:00,18.0,18.01,17.99,18.0,61548.0,16.6247,16.6339,16.6154,16.6247,61548.0
2018-09-13 14:20:00,18.0,18.01,18.0,18.01,22713.0,16.6247,16.6339,16.6247,16.6339,22713.0
2018-09-13 14:25:00,18.01,18.05,18.01,18.04,51733.0,16.6339,16.6708,16.6339,16.6616,51733.0
2018-09-13 14:30:00,18.04,18.05,18.04,18.05,4400.0,16.6616,16.6708,16.6616,16.6708,4400.0
2018-09-13 14:35:00,18.05,18.05,18.04,18.05,33187.0,16.6708,16.6708,16.6616,16.6708,33187.0
2018-09-13 14:40:00,18.06,18.08,18.06,18.07,73475.0,16.6801,16.6985,16.6801,16.6893,73475.0
2018-09-13 14:45:00,18.06,18.07,18.06,18.07,4200.0,16.6801,16.6893,16.6801,16.6893,4200.0
2018-09-13 14:50:00,18.06,18.06,18.05,18.06,16921.0,16.6801,16.6801,16.6708,16.6801,16921.0
2018-09-13 14:55:00,18.06,18.07,18.06,18.07,63054.0,16.6801,16.6893,16.6801,16.6893,63054.0
2018-09-13 15:00:00,18.06,18.06,18.06,18.06,5262.0,16.6801,16.6801,16.6801,16.6801,5262.0
2018-09-13 15:05:00,18.06,18.06,18.03,18.03,38225.0,16.6801,16.6801,16.6524,16.6524,38225.0
2018-09-13 15:10:00,18.04,18.07,18.04,18.07,33624.0,16.6616,16.6893,16.6616,16.6893,33624.0
2018-09-13 15:15:00,18.07,18.07,18.03,18.03,15800.0,16.6893,16.6893,16.6524,16.6524,15800.0
2018-09-13 15:20:00,18.03,18.05,18.03,18.04,21446.0,16.6524,16.6708,16.6524,16.6616,21446.0
2018-09-13 15:25:00,18.04,18.05,18.02,18.02,52422.0,16.6616,16.6708,16.6431,16.6431,52422.0
2018-09-13 15:30:00,18.03,18.03,18.0,18.02,118664.0,16.6524,16.6524,16.6247,16.6431,118664.0
2018-09-13 15:35:00,18.02,18.03,18.01,18.03,65397.0,16.6431,16.6524,16.6339,16.6524,65397.0
2018-09-13 15:40:00,18.03,18.04,18.02,18.03,186029.0,16.6524,16.6616,16.6431,16.6524,186029.0
2018-09-13 15:45:00,18.03,18.07,18.03,18.06,51323.0,16.6524,16.6893,16.6524,16.6801,51323.0
2018-09-13 15:50:00,18.06,18.08,18.06,18.07,59273.0,16.6801,16.6985,16.6801,16.6893,59273.0
2018-09-13 15:55:00,18.07,18.09,18.05,18.08,502375.0,16.6893,16.7078,16.6708,16.6985,502375.0
2018-09-14 09:30:00,18.08,18.11,18.02,18.11,174465.0,16.6985,16.7263,16.6431,16.7263,174465.0
2018-09-14 09:35:00,18.11,18.12,18.04,18.08,110935.0,16.7263,16.7355,16.6616,16.6985,110935.0
2018-09-14 09:40:00,18.09,18.1,18.05,18.08,73550.0,16.7078,16.717,16.6708,16.6985,73550.0
2018-09-14 09:45:00,18.08,18.1,18.07,18.07,27536.0,16.6985,16.717,16.6893,16.6893,27536.0
2018-09-14 09:50:00,18.06,18.07,18.04,18.04,51827.0,16.6801,16.6893,16.6616,16.6616,51827.0
2018-09-14 09:55:00,18.04,18.08,18.04,18.07,28814.0,16.6616,16.6985,16.6616,16.6893,28814.0
2018-09-14 10:00:00,18.08,18.1,18.05,18.08,41943.0,16.6985,16.717,16.6708,16.6985,41943.0
2018-09-14 10:05:00,18.08,18.08,18.04,18.04,17500.0,16.6985,16.6985,16.6616,16.6616,17500.0
2018-09-14 10:10:00,18.04,18.05,17.94,17.95,153851.0,16.6616,16.6708,16.5692,16.5785,153851.0
2018-09-14 10:15:00,17.95,18.0,17.95,17.98,39386.0,16.5785,16.6247,16.5785,16.6062,39386.0
2018-09-14 10:20:00,17.97,18.01,17.97,18.01,33173.0,16.597,16.6339,16.597,16.6339,33173.0
2018-09-14 10:25:00,18.0,18.0,17.97,17.97,34400.0,16.6247,16.6247,16.597,16.597,34400.0
2018-09-14 10:30:00,17.97,18.02,17.97,18.02,82437.0,16.597,16.6431,16.597,16.6431,82437.0
2018-09-14 10:35:00,18.03,18.03,17.98,18.0,24987.0,16.6524,16.6524,16.6062,16.6247,24987.0
2018-09-14 10:40:00,18.0,18.02,17.98,18.02,20007.0,16.6247,16.6431,16.6062,16.6431,20007.0
2018-09-14 10:45:00,18.01,18.04,18.01,18.03,18500.0,16.6339,16.6616,16.6339,16.6524,18500.0
2018-09-14 10:50:00,18.03,18.03,18.03,18.03,9439.0,16.6524,16.6524,16.6524,16.6524,9439.0
2018-09-14 10:55:00,18.03,18.06,18.03,18.05,36401.0,16.6524,16.6801,16.6524,16.6708,36401.0
2018-09-14 11:00:00,18.05,18.06,18.03,18.03,34421.0,16.6708,16.6801,16.6524,16.6524,34421.0
2018-09-14 11:05:00,18.03,18.04,18.01,18.01,5725.0,16.6524,16.6616,16.6339,16.6339,5725.0
2018-09-14 11:10:00,18.01,18.01,18.0,18.0,5294.0,16.6339,16.6339,16.6247,16.6247,5294.0
2018-09-14 11:15:00,18.0,18.01,18.0,18.01,14054.0,16.6247,16.6339,16.6247,16.6339,14054.0
2018-09-14 11:20:00,18.02,18.03,18.02,18.02,22172.0,16.6431,16.6524,16.6431,16.6431,22172.0
2018-09-14 11:25:00,18.02,18.04,18.02,18.04,9800.0,16.6431,16.6616,16.6431,16.6616,9800.0
2018-09-14 11:30:00,18.03,18.07,18.03,18.05,134528.0,16.6524,16.6893,16.6524,16.6708,134528.0
2018-09-14 11:35:00,18.03,18.06,18.03,18.06,52720.0,16.6524,16.6801,16.6524,16.6801,52720.0
2018-09-14 11:40:00,18.07,18.13,18.07,18.13,78949.0,16.6893,16.7447,16.6893,16.7447,78949.0
2018-09-14 11:45:00,18.14,18.2,18.14,18.16,83998.0,16.754,16.8094,16.754,16.7724,83998.0
2018-09-14 11:50:00,18.16,18.18,18.13,18.13,107252.0,16.7724,16.7909,16.7447,16.7447,107252.0
2018-09-14 11:55:00,18.12,18.12,18.09,18.09,38116.0,16.7355,16.7355,16.7078,16.7078,38116.0
2018-09-14 12:00:00,18.1,18.1,18.02,18.04,97185.0,16.717,16.717,16.6431,16.6616,97185.0
2018-09-14 12:05:00,18.04,18.04,17.99,18.02,137768.0,16.6616,16.6616,16.6154,16.6431,137768.0
2018-09-14 12:10:00,18.03,18.07,18.02,18.03,63123.0,16.6524,16.6893,16.6431,16.6524,63123.0
2018-09-14 12:15:00,18.02,18.06,18.02,18.06,23768.0,16.6431,16.6801,16.6431,16.6801,23768.0
2018-09-14 12:20:00,18.06,18.06,18.0,18.01,87038.0,16.6801,16.6801,16.6247,16.6339,87038.0
2018-09-14 12:25:00,18.01,18.01,17.98,18.01,49514.0,16.6339,16.6339,16.6062,16.6339,49514.0
2018-09-14 12:30:00,18.0,18.0,17.96,17.96,46649.0,16.6247,16.6247,16.5877,16.5877,46649.0
2018-09-14 12:35:00,17.96,17.97,17.95,17.96,68449.0,16.5877,16.597,16.5785,16.5877,68449.0
2018-09-14 12:40:00,17.97,17.97,17.93,17.94,62102.0,16.597,16.597,16.56,16.5692,62102.0
2018-09-14 12:45:00,17.94,17.97,17.92,17.97,46050.0,16.5692,16.597,16.5508,16.597,46050.0
2018-09-14 12:50:00,17.96,18.0,17.96,18.0,62171.0,16.5877,16.6247,16.5877,16.6247,62171.0
2018-09-14 12:55:00,18.01,18.01,17.99,17.99,25020.0,16.6339,16.6339,16.6154,16.6154,25020.0
2018-09-14 13:00:00,17.98,18.0,17.98,18.0,23736.0,16.6062,16.6247,16.6062,16.6247,23736.0
2018-09-14 13:05:00,18.01,18.01,18.0,18.0,8669.0,16.6339,16.6339,16.6247,16.6247,8669.0
2018-09-14 13:10:00,17.99,17.99,17.98,17.99,31799.0,16.6154,16.6154,16.6062,16.6154,31799.0
2018-09-14 13:15:00,17.99,18.01,17.99,18.01,14200.0,16.6154,16.6339,16.6154,16.6339,14200.0
2018-09-14 13:20:00,18.02,18.04,18.02,18.02,33900.0,16.6431,16.6616,16.6431,16.6431,33900.0
2018-09-14 13:25:00,18.01,18.02,18.01,18.01,29749.0,16.6339,16.6431,16.6339,16.6339,29749.0
2018-09-14 13:30:00,18.01,18.02,18.01,18.01,7700.0,16.6339,16.6431,16.6339,16.6339,7700.0
2018-09-14 13:35:00,18.01,18.02,18.01,18.02,14110.0,16.6339,16.6431,16.6339,16.6431,14110.0
2018-09-14 13:40:00,18.03,18.05,18.02,18.02,7700.0,16.6524,16.6708,16.6431,16.6431,7700.0
2018-09-14 13:45:00,18.02,18.02,18.02,18.02,10500.0,16.6431,16.6431,16.6431,16.6431,10500.0
2018-09-14 13:50:00,18.02,18.03,18.02,18.02,3100.0,16.6431,16.6524,16.6431,16.6431,3100.0
2018-09-14 13:55:00,18.02,18.07,18.02,18.06,10500.0,16.6431,16.6893,16.6431,16.6801,10500.0
2018-09-14 14:00:00,18.05,18.07,18.05,18.06,12297.0,16.6708,16.6893,16.6708,16.6801,12297.0
2018-09-14 14:05:00,18.05,18.05,18.01,18.03,34497.0,16.6708,16.6708,16.6339,16.6524,34497.0
2018-09-14 14:10:00,18.03,18.03,18.02,18.02,57600.0,16.6524,16.6524,16.6431,16.6431,57600.0
2018-09-14 14:15:00,18.02,18.03,18.02,18.03,35000.0,16.6431,16.6524,16.6431,16.6524,35000.0
2018-09-14 14:20:00,18.04,18.06,18.04,18.05,20826.0,16.6616,16.6801,16.6616,16.6708,20826.0
2018-09-14 14:25:00,18.05,18.05,18.04,18.04,6100.0,16.6708,16.6708,16.6616,16.6616,6100.0
2018-09-14 14:30:00,18.04,18.04,18.04,18.04,3003.0,16.6616,16.6616,16.6616,16.6616,3003.0
2018-09-14 14:35:00,18.04,18.04,18.03,18.03,18700.0,16.6616,16.6616,16.6524,16.6524,18700.0
2018-09-14 14:40:00,18.03,18.03,18.03,18.03,2300.0,16.6524,16.6524,16.6524,16.6524,2300.0
2018-09-14 14:45:00,18.03,18.03,18.02,18.02,9140.0,16.6524,16.6524,16.6431,16.6431,9140.0
2018-09-14 14:50:00,18.02,18.05,18.02,18.04,56415.0,16.6431,16.6708,16.6431,16.6616,56415.0
2018-09-14 14:55:00,18.04,18.05,18.03,18.04,4300.0,16.6616,16.6708,16.6524,16.6616,4300.0
2018-09-14 15:00:00,18.05,18.05,18.03,18.04,2600.0,16.6708,16.6708,16.6524,16.6616,2600.0
2018-09-14 15:05:00,18.04,18.04,18.04,18.04,7692.0,16.6616,16.6616,16.6616,16.6616,7692.0
2018-09-14 15:10:00,18.05,18.05,18.04,18.04,29233.0,16.6708,16.6708,16.6616,16.6616,29233.0
2018-09-14 15:15:00,18.04,18.05,18.04,18.04,8466.0,16.6616,16.6708,16.6616,16.6616,8466.0
2018-09-14 15:20:00,18.04,18.04,18.03,18.03,3000.0,16.6616,16.6616,16.6524,16.6524,3000.0
2018-09-14 15:25:00,18.03,18.03,18.01,18.03,54589.0,16.6524,16.6524,16.6339,16.6524,54589.0
2018-09-14 15:30:00,18.02,18.03,18.01,18.02,21955.0,16.6431,16.6524,16.6339,16.6431,21955.0
2018-09-14 15:35:00,18.03,18.03,18.01,18.01,7588.0,16.6524,16.6524,16.6339,16.6339,7588.0
2018-09-14 15:40:00,18.01,18.01,17.99,18.0,29252.0,16.6339,16.6339,16.6154,16.6247,29252.0
2018-09-14 15:45:00,17.99,17.99,17.97,17.99,118028.0,16.6154,16.6154,16.597,16.6154,118028.0
2018-09-14 15:50:00,17.99,17.99,17.98,17.98,26698.0,16.6154,16.6154,16.6062,16.6062,26698.0
2018-09-14 15:55:00,17.98,17.99,17.97,17.97,425110.0,16.6062,16.6154,16.597,16.597,425110.0
2018-09-17 09:30:00,18.14,18.14,18.0,18.06,268540.0,16.754,16.754,16.6247,16.6801,268540.0
2018-09-17 09:35:00,18.06,18.18,18.06,18.16,158485.0,16.6801,16.7909,16.6801,16.7724,158485.0
2018-09-17 09:40:00,18.16,18.17,18.08,18.08,43596.0,16.7724,16.7817,16.6985,16.6985,43596.0
2018-09-17 09:45:00,18.09,18.11,18.05,18.06,30520.0,16.7078,16.7263,16.6708,16.6801,30520.0
2018-09-17 09:50:00,18.07,18.11,18.07,18.09,69399.0,16.6893,16.7263,16.6893,16.7078,69399.0
2018-09-17 09:55:00,18.09,18.15,18.09,18.15,80003.0,16.7078,16.7632,16.7078,16.7632,80003.0
2018-09-17 10:00:00,18.15,18.18,18.15,18.15,73558.0,16.7632,16.7909,16.7632,16.7632,73558.0
2018-09-17 10:05:00,18.16,18.22,18.16,18.22,25087.0,16.7724,16.8279,16.7724,16.8279,25087.0
2018-09-17 10:10:00,18.22,18.27,18.22,18.27,138792.0,16.8279,16.874,16.8279,16.874,138792.0
2018-09-17 10:15:00,18.27,18.29,18.25,18.28,88583.0,16.874,16.8925,16.8556,16.8833,88583.0
2018-09-17 10:20:00,18.28,18.3,18.25,18.26,161531.0,16.8833,16.9017,16.8556,16.8648,161531.0
2018-09-17 10:25:00,18.27,18.28,18.25,18.27,112154.0,16.874,16.8833,16.8556,16.874,112154.0
2018-09-17 10:30:00,18.28,18.32,18.26,18.28,153659.0,16.8833,16.9202,16.8648,16.8833,153659.0
2018-09-17 10:35:00,18.29,18.34,18.29,18.34,190045.0,16.8925,16.9387,16.8925,16.9387,190045.0
2018-09-17 10:40:00,18.34,18.37,18.33,18.35,68789.0,16.9387,16.9664,16.9294,16.9479,68789.0
2018-09-17 10:45:00,18.34,18.34,18.3,18.3,135366.0,16.9387,16.9387,16.9017,16.9017,135366.0
2018-09-17 10:50:00,18.3,18.33,18.3,18.33,25106.0,16.9017,16.9294,16.9017,16.9294,25106.0
2018-09-17 10:55:00,18.33,18.33,18.31,18.33,49062.0,16.9294,16.9294,16.911,16.9294,49062.0
2018-09-17 11:00:00,18.33,18.33,18.32,18.33,36980.0,16.9294,16.9294,16.9202,16.9294,36980.0
2018-09-17 11:05:00,18.33,18.41,18.33,18.39,140423.0,16.9294,17.0033,16.9294,16.9849,140423.0
2018-09-17 11:10:00,18.39,18.4,18.36,18.37,85343.0,16.9849,16.9941,16.9572,16.9664,85343.0
2018-09-17 11:15:00,18.37,18.39,18.35,18.35,80857.0,16.9664,16.9849,16.9479,16.9479,80857.0
2018-09-17 11:20:00,18.34,18.34,18.3,18.32,102357.0,16.9387,16.9387,16.9017,16.9202,102357.0
2018-09-17 11:25:00,18.32,18.36,18.31,18.36,76316.0,16.9202,16.9572,16.911,16.9572,76316.0
2018-09-17 11:30:00,18.36,18.38,18.36,18.38,70304.0,16.9572,16.9756,16.9572,16.9756,70304.0
2018-09-17 11:35:00,18.38,18.38,18.35,18.38,27481.0,16.9756,16.9756,16.9479,16.9756,27481.0
2018-09-17 11:40:00,18.38,18.39,18.37,18.39,48850.0,16.9756,16.9849,16.9664,16.9849,48850.0
2018-09-17 11:45:00,18.39,18.4,18.35,18.37,70849.0,16.9849,16.9941,16.9479,16.9664,70849.0
2018-09-17 11:50:00,18.38,18.41,18.38,18.4,63238.0,16.9756,17.0033,16.9756,16.9941,63238.0
2018-09-17 11:55:00,18.4,18.4,18.37,18.39,40283.0,16.9941,16.9941,16.9664,16.9849,40283.0
2018-09-17 12:00:00,18.38,18.38,18.32,18.32,122900.0,16.9756,16.9756,16.9202,16.9202,122900.0
2018-09-17 12:05:00,18.32,18.34,18.31,18.32,189879.0,16.9202,16.9387,16.911,16.9202,189879.0
2018-09-17 12:10:00,18.32,18.33,18.31,18.31,17192.0,16.9202,16.9294,16.911,16.911,17192.0
2018-09-17 12:15:00,18.32,18.34,18.32,18.33,77238.0,16.9202,16.9387,16.9202,16.9294,77238.0
2018-09-17 12:20:00,18.33,18.35,18.33,18.35,7484.0,16.9294,16.9479,16.9294,16.9479,7484.0
2018-09-17 12:25:00,18.36,18.38,18.36,18.36,30990.0,16.9572,16.9756,16.9572,16.9572,30990.0
2018-09-17 12:30:00,18.36,18.36,18.34,18.34,9000.0,16.9572,16.9572,16.9387,16.9387,9000.0
2018-09-17 12:35:00,18.35,18.39,18.35,18.39,49469.0,16.9479,16.9849,16.9479,16.9849,49469.0
2018-09-17 12:40:00,18.39,18.4,18.37,18.38,78253.0,16.9849,16.9941,16.9664,16.9756,78253.0
2018-09-17 12:45:00,18.39,18.4,18.39,18.4,35108.0,16.9849,16.9941,16.9849,16.9941,35108.0
2018-09-17 12:50:00,18.41,18.42,18.36,18.36,38470.0,17.0033,17.0126,16.9572,16.9572,38470.0
2018-09-17 12:55:00,18.36,18.38,18.35,18.38,53141.0,16.9572,16.9756,16.9479,16.9756,53141.0
2018-09-17 13:00:00,18.38,18.4,18.35,18.35,30946.0,16.9756,16.9941,16.9479,16.9479,30946.0
2018-09-17 13:05:00,18.36,18.36,18.35,18.36,11478.0,16.9572,16.9572,16.9479,16.9572,11478.0
2018-09-17 13:10:00,18.37,18.37,18.33,18.35,36966.0,16.9664,16.9664,16.9294,16.9479,36966.0
2018-09-17 13:15:00,18.35,18.38,18.35,18.38,17568.0,16.9479,16.9756,16.9479,16.9756,17568.0
2018-09-17 13:20:00,18.37,18.37,18.32,18.32,35940.0,16.9664,16.9664,16.9202,16.9202,35940.0
2018-09-17 13:25:00,18.33,18.34,18.33,18.33,24895.0,16.9294,16.9387,16.9294,16.9294,24895.0
2018-09-17 13:30:00,18.33,18.33,18.31,18.31,24700.0,16.9294,16.9294,16.911,16.911,24700.0
2018-09-17 13:35:00,18.31,18.33,18.31,18.33,47736.0,16.911,16.9294,16.911,16.9294,47736.0
2018-09-17 13:40:00,18.34,18.35,18.33,18.33,33795.0,16.9387,16.9479,16.9294,16.9294,33795.0
2018-09-17 13:45:00,18.33,18.33,18.31,18.32,69158.0,16.9294,16.9294,16.911,16.9202,69158.0
2018-09-17 13:50:00,18.32,18.35,18.32,18.35,20184.0,16.9202,16.9479,16.9202,16.9479,20184.0
2018-09-17 13:55:00,18.35,18.37,18.35,18.37,34885.0,16.9479,16.9664,16.9479,16.9664,34885.0
2018-09-17 14:00:00,18.37,18.4,18.37,18.39,95678.0,16.9664,16.9941,16.9664,16.9849,95678.0
2018-09-17 14:05:00,18.38,18.38,18.36,18.37,32738.0,16.9756,16.9756,16.9572,16.9664,32738.0
2018-09-17 14:10:00,18.38,18.39,18.38,18.39,31699.0,16.9756,16.9849,16.9756,16.9849,31699.0
2018-09-17 14:15:00,18.39,18.4,18.38,18.4,21966.0,16.9849,16.9941,16.9756,16.9941,21966.0
2018-09-17 14:20:00,18.4,18.4,18.36,18.37,65099.0,16.9941,16.9941,16.9572,16.9664,65099.0
2018-09-17 14:25:00,18.37,18.4,18.37,18.39,53116.0,16.9664,16.9941,16.9664,16.9849,53116.0
2018-09-17 14:30:00,18.39,18.39,18.37,18.38,23973.0,16.9849,16.9849,16.9664,16.9756,23973.0
2018-09-17 14:35:00,18.38,18.38,18.34,18.34,58290.0,16.9756,16.9756,16.9387,16.9387,58290.0
2018-09-17 14:40:00,18.34,18.34,18.3,18.3,39828.0,16.9387,16.9387,16.9017,16.9017,39828.0
2018-09-17 14:45:00,18.31,18.31,18.25,18.26,320800.0,16.911,16.911,16.8556,16.8648,320800.0
2018-09-17 14:50:00,18.26,18.31,18.26,18.31,109850.0,16.8648,16.911,16.8648,16.911,109850.0
2018-09-17 14:55:00,18.31,18.33,18.31,18.32,62225.0,16.911,16.9294,16.911,16.9202,62225.0
2018-09-17 15:00:00,18.32,18.33,18.32,18.32,7822.0,16.9202,16.9294,16.9202,16.9202,7822.0
2018-09-17 15:05:00,18.33,18.33,18.31,18.33,45123.0,16.9294,16.9294,16.911,16.9294,45123.0
2018-09-17 15:10:00,18.34,18.39,18.34,18.38,59428.0,16.9387,16.9849,16.9387,16.9756,59428.0
2018-09-17 15:15:00,18.38,18.4,18.35,18.37,149665.0,16.9756,16.9941,16.9479,16.9664,149665.0
2018-09-17 15:20:00,18.36,18.36,18.31,18.34,135708.0,16.9572,16.9572,16.911,16.9387,135708.0
2018-09-17 15:25:00,18.34,18.34,18.33,18.34,38493.0,16.9387,16.9387,16.9294,16.9387,38493.0
2018-09-17 15:30:00,18.34,18.36,18.33,18.33,107288.0,16.9387,16.9572,16.9294,16.9294,107288.0
2018-09-17 15:35:00,18.33,18.35,18.33,18.35,138010.0,16.9294,16.9479,16.9294,16.9479,138010.0
2018-09-17 15:40:00,18.36,18.37,18.35,18.36,145392.0,16.9572,16.9664,16.9479,16.9572,145392.0
2018-09-17 15:45:00,18.35,18.37,18.33,18.33,241170.0,16.9479,16.9664,16.9294,16.9294,241170.0
2018-09-17 15:50:00,18.33,18.33,18.3,18.3,139895.0,16.9294,16.9294,16.9017,16.9017,139895.0
2018-09-17 15:55:00,18.31,18.34,18.28,18.31,995624.0,16.911,16.9387,16.8833,16.911,995624.0
2018-09-18 09:30:00,18.3,18.45,18.3,18.45,255993.0,16.9017,17.0403,16.9017,17.0403,255993.0
2018-09-18 09:35:00,18.45,18.46,18.38,18.41,146481.0,17.0403,17.0495,16.9756,17.0033,146481.0
2018-09-18 09:40:00,18.42,18.45,18.41,18.41,101032.0,17.0126,17.0403,17.0033,17.0033,101032.0
2018-09-18 09:45:00,18.42,18.44,18.38,18.38,118334.0,17.0126,17.031,16.9756,16.9756,118334.0
2018-09-18 09:50:00,18.37,18.39,18.32,18.32,44474.0,16.9664,16.9849,16.9202,16.9202,44474.0
2018-09-18 09:55:00,18.33,18.37,18.31,18.32,79425.0,16.9294,16.9664,16.911,16.9202,79425.0
2018-09-18 10:00:00,18.31,18.31,18.25,18.26,149047.0,16.911,16.911,16.8556,16.8648,149047.0
2018-09-18 10:05:00,18.26,18.26,18.22,18.25,42455.0,16.8648,16.8648,16.8279,16.8556,42455.0
2018-09-18 10:10:00,18.25,18.32,18.25,18.32,64536.0,16.8556,16.9202,16.8556,16.9202,64536.0
2018-09-18 10:15:00,18.33,18.36,18.33,18.33,46294.0,16.9294,16.9572,16.9294,16.9294,46294.0
2018-09-18 10:20:00,18.32,18.32,18.28,18.29,40594.0,16.9202,16.9202,16.8833,16.8925,40594.0
2018-09-18 10:25:00,18.28,18.31,18.28,18.31,45041.0,16.8833,16.911,16.8833,16.911,45041.0
2018-09-18 10:30:00,18.3,18.3,18.27,18.27,32384.0,16.9017,16.9017,16.874,16.874,32384.0
2018-09-18 10:35:00,18.27,18.27,18.25,18.27,58454.0,16.874,16.874,16.8556,16.874,58454.0
2018-09-18 10:40:00,18.28,18.32,18.28,18.32,39219.0,16.8833,16.9202,16.8833,16.9202,39219.0
2018-09-18 10:45:00,18.31,18.35,18.31,18.35,19174.0,16.911,16.9479,16.911,16.9479,19174.0
2018-09-18 10:50:00,18.35,18.37,18.33,18.35,35131.0,16.9479,16.9664,16.9294,16.9479,35131.0
2018-09-18 10:55:00,18.37,18.43,18.37,18.42,37441.0,16.9664,17.0218,16.9664,17.0126,37441.0
2018-09-18 11:00:00,18.43,18.43,18.36,18.37,35416.0,17.0218,17.0218,16.9572,16.9664,35416.0
2018-09-18 11:05:00,18.36,18.36,18.34,18.34,7910.0,16.9572,16.9572,16.9387,16.9387,7910.0
2018-09-18 11:10:00,18.33,18.34,18.33,18.34,36864.0,16.9294,16.9387,16.9294,16.9387,36864.0
2018-09-18 11:15:00,18.34,18.34,18.31,18.31,21918.0,16.9387,16.9387,16.911,16.911,21918.0
2018-09-18 11:20:00,18.31,18.31,18.27,18.28,63503.0,16.911,16.911,16.874,16.8833,63503.0
2018-09-18 11:25:00,18.28,18.3,18.26,18.3,112630.0,16.8833,16.9017,16.8648,16.9017,112630.0
2018-09-18 11:30:00,18.29,18.3,18.28,18.3,39089.0,16.8925,16.9017,16.8833,16.9017,39089.0
2018-09-18 11:35:00,18.3,18.33,18.3,18.32,40021.0,16.9017,16.9294,16.9017,16.9202,40021.0
2018-09-18 11:40:00,18.32,18.34,18.32,18.34,33694.0,16.9202,16.9387,16.9202,16.9387,33694.0
2018-09-18 11:45:00,18.33,18.35,18.33,18.34,40229.0,16.9294,16.9479,16.9294,16.9387,40229.0
2018-09-18 11:50:00,18.34,18.35,18.34,18.35,12367.0,16.9387,16.9479,16.9387,16.9479,12367.0
2018-09-18 11:55:00,18.35,18.38,18.34,18.35,107011.0,16.9479,16.9756,16.9387,16.9479,107011.0
2018-09-18 12:00:00,18.36,18.37,18.36,18.37,53139.0,16.9572,16.9664,16.9572,16.9664,53139.0
2018-09-18 12:05:00,18.38,18.39,18.37,18.37,16998.0,16.9756,16.9849,16.9664,16.9664,16998.0
2018-09-18 12:10:00,18.37,18.39,18.37,18.38,2070.0,16.9664,16.9849,16.9664,16.9756,2070.0
2018-09-18 12:15:00,18.37,18.38,18.37,18.38,10284.0,16.9664,16.9756,16.9664,16.9756,10284.0
2018-09-18 12:20:00,18.38,18.38,18.37,18.37,2600.0,16.9756,16.9756,16.9664,16.9664,2600.0
2018-09-18 12:25:00,18.36,18.38,18.35,18.35,17126.0,16.9572,16.9756,16.9479,16.9479,17126.0
2018-09-18 12:30:00,18.35,18.38,18.35,18.38,42000.0,16.9479,16.9756,16.9479,16.9756,42000.0
2018-09-18 12:35:00,18.38,18.39,18.38,18.39,11630.0,16.9756,16.9849,16.9756,16.9849,11630.0
2018-09-18 12:40:00,18.39,18.4,18.37,18.38,42274.0,16.9849,16.9941,16.9664,16.9756,42274.0
2018-09-18 12:45:00,18.37,18.44,18.37,18.42,126487.0,16.9664,17.031,16.9664,17.0126,126487.0
2018-09-18 12:50:00,18.42,18.43,18.4,18.43,39989.0,17.0126,17.0218,16.9941,17.0218,39989.0
2018-09-18 12:55:00,18.43,18.45,18.43,18.43,64456.0,17.0218,17.0403,17.0218,17.0218,64456.0
2018-09-18 13:00:00,18.42,18.43,18.42,18.43,25275.0,17.0126,17.0218,17.0126,17.0218,25275.0
2018-09-18 13:05:00,18.43,18.43,18.42,18.42,10600.0,17.0218,17.0218,17.0126,17.0126,10600.0
2018-09-18 13:10:00,18.44,18.44,18.42,18.42,36700.0,17.031,17.031,17.0126,17.0126,36700.0
2018-09-18 13:15:00,18.42,18.44,18.42,18.44,24995.0,17.0126,17.031,17.0126,17.031,24995.0
2018-09-18 13:20:00,18.44,18.44,18.41,18.41,12399.0,17.031,17.031,17.0033,17.0033,12399.0
2018-09-18 13:25:00,18.41,18.41,18.38,18.38,15555.0,17.0033,17.0033,16.9756,16.9756,15555.0
2018-09-18 13:30:00,18.38,18.39,18.35,18.36,26589.0,16.9756,16.9849,16.9479,16.9572,26589.0
2018-09-18 13:35:00,18.36,18.37,18.36,18.37,4200.0,16.9572,16.9664,16.9572,16.9664,4200.0
2018-09-18 13:40:00,18.38,18.38,18.38,18.38,42187.0,16.9756,16.9756,16.9756,16.9756,42187.0
2018-09-18 13:45:00,18.37,18.39,18.37,18.38,4004.0,16.9664,16.9849,16.9664,16.9756,4004.0
2018-09-18 13:50:00,18.37,18.39,18.37,18.38,15219.0,16.9664,16.9849,16.9664,16.9756,15219.0
2018-09-18 13:55:00,18.38,18.38,18.38,18.38,0.0,16.9756,16.9756,16.9756,16.9756,0.0
2018-09-18 14:00:00,18.38,18.42,18.38,18.42,28606.0,16.9756,17.0126,16.9756,17.0126,28606.0
2018-09-18 14:05:00,18.41,18.42,18.41,18.42,12900.0,17.0033,17.0126,17.0033,17.0126,12900.0
2018-09-18 14:10:00,18.43,18.43,18.42,18.43,9350.0,17.0218,17.0218,17.0126,17.0218,9350.0
2018-09-18 14:15:00,18.43,18.44,18.43,18.43,12101.0,17.0218,17.031,17.0218,17.0218,12101.0
2018-09-18 14:20:00,18.43,18.43,18.43,18.43,2468.0,17.0218,17.0218,17.0218,17.0218,2468.0
2018-09-18 14:25:00,18.44,18.45,18.43,18.43,56360.0,17.031,17.0403,17.0218,17.0218,56360.0
2018-09-18 14:30:00,18.42,18.42,18.4,18.41,23300.0,17.0126,17.0126,16.9941,17.0033,23300.0
2018-09-18 14:35:00,18.41,18.42,18.39,18.39,36017.0,17.0033,17.0126,16.9849,16.9849,36017.0
2018-09-18 14:40:00,18.39,18.4,18.38,18.38,26500.0,16.9849,16.9941,16.9756,16.9756,26500.0
2018-09-18 14:45:00,18.38,18.38,18.38,18.38,5894.0,16.9756,16.9756,16.9756,16.9756,5894.0
2018-09-18 14:50:00,18.37,18.39,18.37,18.39,19687.0,16.9664,16.9849,16.9664,16.9849,19687.0
2018-09-18 14:55:00,18.39,18.39,18.39,18.39,33737.0,16.9849,16.9849,16.9849,16.9849,33737.0
2018-09-18 15:00:00,18.38,18.38,18.38,18.38,8025.0,16.9756,16.9756,16.9756,16.9756,8025.0
2018-09-18 15:05:00,18.38,18.39,18.38,18.38,4781.0,16.9756,16.9849,16.9756,16.9756,4781.0
2018-09-18 15:10:00,18.37,18.39,18.36,18.37,80238.0,16.9664,16.9849,16.9572,16.9664,80238.0
2018-09-18 15:15:00,18.37,18.39,18.37,18.38,12760.0,16.9664,16.9849,16.9664,16.9756,12760.0
2018-09-18 15:20:00,18.38,18.4,18.38,18.4,29470.0,16.9756,16.9941,16.9756,16.9941,29470.0
2018-09-18 15:25:00,18.4,18.4,18.39,18.4,19109.0,16.9941,16.9941,16.9849,16.9941,19109.0
2018-09-18 15:30:00,18.4,18.41,18.39,18.39,21140.0,16.9941,17.0033,16.9849,16.9849,21140.0
2018-09-18 15:35:00,18.38,18.41,18.38,18.4,15267.0,16.9756,17.0033,16.9756,16.9941,15267.0
2018-09-18 15:40:00,18.4,18.41,18.4,18.4,5891.0,16.9941,17.0033,16.9941,16.9941,5891.0
2018-09-18 15:45:00,18.4,18.4,18.39,18.4,12692.0,16.9941,16.9941,16.9849,16.9941,12692.0
2018-09-18 15:50:00,18.4,18.41,18.4,18.4,18978.0,16.9941,17.0033,16.9941,16.9941,18978.0
2018-09-18 15:55:00,18.4,18.46,18.34,18.36,1378275.0,16.9941,17.0495,16.9387,16.9572,1378275.0
2018-09-19 09:30:00,18.54,18.56,18.51,18.54,138815.0,17.1234,17.1419,17.0957,17.1234,138815.0
2018-09-19 09:35:00,18.54,18.61,18.54,18.59,154247.0,17.1234,17.1881,17.1234,17.1696,154247.0
2018-09-19 09:40:00,18.6,18.68,18.58,18.68,181804.0,17.1788,17.2527,17.1603,17.2527,181804.0
2018-09-19 09:45:00,18.69,18.7,18.66,18.7,178110.0,17.2619,17.2712,17.2342,17.2712,178110.0
2018-09-19 09:50:00,18.7,18.71,18.65,18.71,166188.0,17.2712,17.2804,17.225,17.2804,166188.0
2018-09-19 09:55:00,18.7,18.72,18.64,18.72,149714.0,17.2712,17.2896,17.2158,17.2896,149714.0
2018-09-19 10:00:00,18.72,18.8,18.7,18.78,849871.0,17.2896,17.3635,17.2712,17.3451,849871.0
2018-09-19 10:05:00,18.79,18.82,18.73,18.75,401985.0,17.3543,17.382,17.2989,17.3174,401985.0
2018-09-19 10:10:00,18.75,18.81,18.74,18.78,174006.0,17.3174,17.3728,17.3081,17.3451,174006.0
2018-09-19 10:15:00,18.78,18.83,18.76,18.83,164679.0,17.3451,17.3912,17.3266,17.3912,164679.0
2018-09-19 10:20:00,18.82,18.83,18.75,18.75,253255.0,17.382,17.3912,17.3174,17.3174,253255.0
2018-09-19 10:25:00,18.77,18.8,18.76,18.76,157063.0,17.3358,17.3635,17.3266,17.3266,157063.0
2018-09-19 10:30:00,18.77,18.82,18.77,18.82,98877.0,17.3358,17.382,17.3358,17.382,98877.0
2018-09-19 10:35:00,18.82,18.84,18.8,18.83,97668.0,17.382,17.4005,17.3635,17.3912,97668.0
2018-09-19 10:40:00,18.83,18.84,18.81,18.82,170024.0,17.3912,17.4005,17.3728,17.382,170024.0
2018-09-19 10:45:00,18.82,18.83,18.81,18.83,220690.0,17.382,17.3912,17.3728,17.3912,220690.0
2018-09-19 10:50:00,18.83,18.88,18.83,18.88,86850.0,17.3912,17.4374,17.3912,17.4374,86850.0
2018-09-19 10:55:00,18.88,18.88,18.85,18.86,225885.0,17.4374,17.4374,17.4097,17.419,225885.0
2018-09-19 11:00:00,18.85,18.93,18.85,18.92,87893.0,17.4097,17.4836,17.4097,17.4744,87893.0
2018-09-19 11:05:00,18.92,18.95,18.89,18.9,257908.0,17.4744,17.5021,17.4467,17.4559,257908.0
2018-09-19 11:10:00,18.89,18.9,18.84,18.86,183439.0,17.4467,17.4559,17.4005,17.419,183439.0
2018-09-19 11:15:00,18.86,18.88,18.83,18.83,92006.0,17.419,17.4374,17.3912,17.3912,92006.0
2018-09-19 11:20:00,18.84,18.84,18.79,18.8,57365.0,17.4005,17.4005,17.3543,17.3635,57365.0
2018-09-19 11:25:00,18.79,18.81,18.79,18.8,38642.0,17.3543,17.3728,17.3543,17.3635,38642.0
2018-09-19 11:30:00,18.8,18.82,18.79,18.8,48611.0,17.3635,17.382,17.3543,17.3635,48611.0
2018-09-19 11:35:00,18.8,18.83,18.8,18.81,46982.0,17.3635,17.3912,17.3635,17.3728,46982.0
2018-09-19 11:40:00,18.81,18.81,18.77,18.79,31703.0,17.3728,17.3728,17.3358,17.3543,31703.0
2018-09-19 11:45:00,18.79,18.8,18.77,18.8,49600.0,17.3543,17.3635,17.3358,17.3635,49600.0
2018-09-19 11:50:00,18.8,18.8,18.76,18.79,63451.0,17.3635,17.3635,17.3266,17.3543,63451.0
2018-09-19 11:55:00,18.79,18.83,18.79,18.83,30076.0,17.3543,17.3912,17.3543,17.3912,30076.0
2018-09-19 12:00:00,18.83,18.85,18.83,18.84,55448.0,17.3912,17.4097,17.3912,17.4005,55448.0
2018-09-19 12:05:00,18.84,18.84,18.81,18.81,87624.0,17.4005,17.4005,17.3728,17.3728,87624.0
2018-09-19 12:10:00,18.81,18.83,18.8,18.83,24326.0,17.3728,17.3912,17.3635,17.3912,24326.0
2018-09-19 12:15:00,18.83,18.83,18.81,18.82,18959.0,17.3912,17.3912,17.3728,17.382,18959.0
2018-09-19 12:20:00,18.82,18.83,18.81,18.81,9966.0,17.382,17.3912,17.3728,17.3728,9966.0
2018-09-19 12:25:00,18.81,18.83,18.8,18.83,54649.0,17.3728,17.3912,17.3635,17.3912,54649.0
2018-09-19 12:30:00,18.83,18.85,18.83,18.84,41537.0,17.3912,17.4097,17.3912,17.4005,41537.0
2018-09-19 12:35:00,18.85,18.85,18.83,18.84,63400.0,17.4097,17.4097,17.3912,17.4005,63400.0
2018-09-19 12:40:00,18.84,18.84,18.81,18.82,31042.0,17.4005,17.4005,17.3728,17.382,31042.0
2018-09-19 12:45:00,18.82,18.82,18.81,18.82,15809.0,17.382,17.382,17.3728,17.382,15809.0
2018-09-19 12:50:00,18.82,18.83,18.81,18.82,30842.0,17.382,17.3912,17.3728,17.382,30842.0
2018-09-19 12:55:00,18.82,18.82,18.81,18.81,25494.0,17.382,17.382,17.3728,17.3728,25494.0
2018-09-19 13:00:00,18.81,18.82,18.81,18.81,16500.0,17.3728,17.382,17.3728,17.3728,16500.0
2018-09-19 13:05:00,18.81,18.81,18.77,18.77,43700.0,17.3728,17.3728,17.3358,17.3358,43700.0
2018-09-19 13:10:00,18.77,18.8,18.76,18.78,67855.0,17.3358,17.3635,17.3266,17.3451,67855.0
2018-09-19 13:15:00,18.79,18.79,18.77,18.78,16035.0,17.3543,17.3543,17.3358,17.3451,16035.0
2018-09-19 13:20:00,18.78,18.78,18.76,18.76,197745.0,17.3451,17.3451,17.3266,17.3266,197745.0
2018-09-19 13:25:00,18.76,18.77,18.75,18.77,19975.0,17.3266,17.3358,17.3174,17.3358,19975.0
2018-09-19 13:30:00,18.77,18.81,18.77,18.79,94475.0,17.3358,17.3728,17.3358,17.3543,94475.0
2018-09-19 13:35:00,18.79,18.81,18.79,18.8,15981.0,17.3543,17.3728,17.3543,17.3635,15981.0
2018-09-19 13:40:00,18.8,18.81,18.78,18.78,29947.0,17.3635,17.3728,17.3451,17.3451,29947.0
2018-09-19 13:45:00,18.78,18.8,18.77,18.77,21574.0,17.3451,17.3635,17.3358,17.3358,21574.0
2018-09-19 13:50:00,18.77,18.8,18.77,18.79,13622.0,17.3358,17.3635,17.3358,17.3543,13622.0
2018-09-19 13:55:00,18.79,18.79,18.76,18.76,27824.0,17.3543,17.3543,17.3266,17.3266,27824.0
2018-09-19 14:00:00,18.76,18.79,18.76,18.79,58228.0,17.3266,17.3543,17.3266,17.3543,58228.0
2018-09-19 14:05:00,18.79,18.79,18.77,18.78,37500.0,17.3543,17.3543,17.3358,17.3451,37500.0
2018-09-19 14:10:00,18.78,18.83,18.78,18.82,66600.0,17.3451,17.3912,17.3451,17.382,66600.0
2018-09-19 14:15:00,18.82,18.82,18.81,18.81,25799.0,17.382,17.382,17.3728,17.3728,25799.0
2018-09-19 14:20:00,18.81,18.84,18.81,18.83,29646.0,17.3728,17.4005,17.3728,17.3912,29646.0
2018-09-19 14:25:00,18.84,18.85,18.82,18.84,29163.0,17.4005,17.4097,17.382,17.4005,29163.0
2018-09-19 14:30:00,18.83,18.84,18.82,18.83,53389.0,17.3912,17.4005,17.382,17.3912,53389.0
2018-09-19 14:35:00,18.83,18.89,18.83,18.89,32818.0,17.3912,17.4467,17.3912,17.4467,32818.0
2018-09-19 14:40:00,18.89,18.9,18.87,18.87,123435.0,17.4467,17.4559,17.4282,17.4282,123435.0
2018-09-19 14:45:00,18.88,18.89,18.85,18.87,49469.0,17.4374,17.4467,17.4097,17.4282,49469.0
2018-09-19 14:50:00,18.87,18.89,18.87,18.89,27765.0,17.4282,17.4467,17.4282,17.4467,27765.0
2018-09-19 14:55:00,18.89,18.89,18.84,18.85,56790.0,17.4467,17.4467,17.4005,17.4097,56790.0
2018-09-19 15:00:00,18.86,18.86,18.82,18.83,93109.0,17.419,17.419,17.382,17.3912,93109.0
2018-09-19 15:05:00,18.83,18.85,18.83,18.84,76156.0,17.3912,17.4097,17.3912,17.4005,76156.0
2018-09-19 15:10:00,18.84,18.84,18.83,18.84,9510.0,17.4005,17.4005,17.3912,17.4005,9510.0
2018-09-19 15:15:00,18.84,18.84,18.83,18.84,78328.0,17.4005,17.4005,17.3912,17.4005,78328.0
2018-09-19 15:20:00,18.84,18.84,18.82,18.82,121841.0,17.4005,17.4005,17.382,17.382,121841.0
2018-09-19 15:25:00,18.82,18.83,18.79,18.8,34682.0,17.382,17.3912,17.3543,17.3635,34682.0
2018-09-19 15:30:00,18.8,18.8,18.76,18.77,291316.0,17.3635,17.3635,17.3266,17.3358,291316.0
2018-09-19 15:35:00,18.77,18.77,18.74,18.76,158045.0,17.3358,17.3358,17.3081,17.3266,158045.0
2018-09-19 15:40:00,18.76,18.76,18.73,18.74,155499.0,17.3266,17.3266,17.2989,17.3081,155499.0
2018-09-19 15:45:00,18.74,18.76,18.72,18.75,245032.0,17.3081,17.3266,17.2896,17.3174,245032.0
2018-09-19 15:50:00,18.75,18.76,18.73,18.75,151598.0,17.3174,17.3266,17.2989,17.3174,151598.0
2018-09-19 15:55:00,18.75,18.77,18.71,18.76,704190.0,17.3174,17.3358,17.2804,17.3266,704190.0
2018-09-20 09:30:00,18.94,19.1,18.94,19.07,354307.0,17.4928,17.6406,17.4928,17.6129,354307.0
2018-09-20 09:35:00,19.07,19.09,18.99,18.99,172237.0,17.6129,17.6314,17.539,17.539,172237.0
2018-09-20 09:40:00,19.0,19.02,18.95,18.97,154133.0,17.5483,17.5667,17.5021,17.5205,154133.0
2018-09-20 09:45:00,18.95,18.97,18.9,18.91,57479.0,17.5021,17.5205,17.4559,17.4651,57479.0
2018-09-20 09:50:00,18.9,18.91,18.86,18.89,67952.0,17.4559,17.4651,17.419,17.4467,67952.0
2018-09-20 09:55:00,18.9,18.95,18.9,18.94,102018.0,17.4559,17.5021,17.4559,17.4928,102018.0
2018-09-20 10:00:00,18.96,19.0,18.96,18.99,62927.0,17.5113,17.5483,17.5113,17.539,62927.0
2018-09-20 10:05:00,19.0,19.01,18.96,18.96,87837.0,17.5483,17.5575,17.5113,17.5113,87837.0
2018-09-20 10:10:00,18.97,19.0,18.97,18.99,72290.0,17.5205,17.5483,17.5205,17.539,72290.0
2018-09-20 10:15:00,18.99,19.0,18.95,18.95,55517.0,17.539,17.5483,17.5021,17.5021,55517.0
2018-09-20 10:20:00,18.95,18.95,18.94,18.95,21822.0,17.5021,17.5021,17.4928,17.5021,21822.0
2018-09-20 10:25:00,18.94,18.94,18.89,18.89,71164.0,17.4928,17.4928,17.4467,17.4467,71164.0
2018-09-20 10:30:00,18.9,18.92,18.9,18.92,28719.0,17.4559,17.4744,17.4559,17.4744,28719.0
2018-09-20 10:35:00,18.92,18.94,18.92,18.92,21631.0,17.4744,17.4928,17.4744,17.4744,21631.0
2018-09-20 10:40:00,18.91,18.94,18.91,18.92,52420.0,17.4651,17.4928,17.4651,17.4744,52420.0
2018-09-20 10:45:00,18.92,18.92,18.85,18.87,171752.0,17.4744,17.4744,17.4097,17.4282,171752.0
2018-09-20 10:50:00,18.86,18.86,18.8,18.82,127190.0,17.419,17.419,17.3635,17.382,127190.0
2018-09-20 10:55:00,18.83,18.84,18.81,18.81,179204.0,17.3912,17.4005,17.3728,17.3728,179204.0
2018-09-20 11:00:00,18.81,18.83,18.81,18.82,40057.0,17.3728,17.3912,17.3728,17.382,40057.0
2018-09-20 11:05:00,18.83,18.83,18.81,18.82,100175.0,17.3912,17.3912,17.3728,17.382,100175.0
2018-09-20 11:10:00,18.8,18.8,18.77,18.77,72600.0,17.3635,17.3635,17.3358,17.3358,72600.0
2018-09-20 11:15:00,18.77,18.78,18.75,18.77,171579.0,17.3358,17.3451,17.3174,17.3358,171579.0
2018-09-20 11:20:00,18.75,18.75,18.73,18.75,62759.0,17.3174,17.3174,17.2989,17.3174,62759.0
2018-09-20 11:25:00,18.75,18.76,18.75,18.76,50876.0,17.3174,17.3266,17.3174,17.3266,50876.0
2018-09-20 11:30:00,18.75,18.77,18.75,18.76,7800.0,17.3174,17.3358,17.3174,17.3266,7800.0
2018-09-20 11:35:00,18.76,18.76,18.75,18.75,61943.0,17.3266,17.3266,17.3174,17.3174,61943.0
2018-09-20 11:40:00,18.74,18.74,18.7,18.72,55036.0,17.3081,17.3081,17.2712,17.2896,55036.0
2018-09-20 11:45:00,18.71,18.71,18.69,18.71,41660.0,17.2804,17.2804,17.2619,17.2804,41660.0
2018-09-20 11:50:00,18.7,18.72,18.67,18.71,19761.0,17.2712,17.2896,17.2435,17.2804,19761.0
2018-09-20 11:55:00,18.71,18.73,18.7,18.72,25700.0,17.2804,17.2989,17.2712,17.2896,25700.0
2018-09-20 12:00:00,18.72,18.72,18.7,18.71,38750.0,17.2896,17.2896,17.2712,17.2804,38750.0
2018-09-20 12:05:00,18.72,18.75,18.72,18.75,20207.0,17.2896,17.3174,17.2896,17.3174,20207.0
2018-09-20 12:10:00,18.75,18.77,18.75,18.77,58048.0,17.3174,17.3358,17.3174,17.3358,58048.0
2018-09-20 12:15:00,18.77,18.78,18.76,18.78,3900.0,17.3358,17.3451,17.3266,17.3451,3900.0
2018-09-20 12:20:00,18.78,18.79,18.77,18.77,34700.0,17.3451,17.3543,17.3358,17.3358,34700.0
2018-09-20 12:25:00,18.76,18.77,18.76,18.76,37324.0,17.3266,17.3358,17.3266,17.3266,37324.0
2018-09-20 12:30:00,18.76,18.76,18.75,18.76,32595.0,17.3266,17.3266,17.3174,17.3266,32595.0
2018-09-20 12:35:00,18.77,18.77,18.75,18.75,37009.0,17.3358,17.3358,17.3174,17.3174,37009.0
2018-09-20 12:40:00,18.75,18.77,18.74,18.77,16401.0,17.3174,17.3358,17.3081,17.3358,16401.0
2018-09-20 12:45:00,18.77,18.77,18.75,18.75,16579.0,17.3358,17.3358,17.3174,17.3174,16579.0
2018-09-20 12:50:00,18.76,18.81,18.76,18.81,26577.0,17.3266,17.3728,17.3266,17.3728,26577.0
2018-09-20 12:55:00,18.8,18.82,18.8,18.8,28200.0,17.3635,17.382,17.3635,17.3635,28200.0
2018-09-20 13:00:00,18.81,18.83,18.8,18.8,16154.0,17.3728,17.3912,17.3635,17.3635,16154.0
2018-09-20 13:05:00,18.8,18.82,18.8,18.81,57328.0,17.3635,17.382,17.3635,17.3728,57328.0
2018-09-20 13:10:00,18.81,18.84,18.81,18.84,43500.0,17.3728,17.4005,17.3728,17.4005,43500.0
2018-09-20 13:15:00,18.84,18.86,18.84,18.86,19088.0,17.4005,17.419,17.4005,17.419,19088.0
2018-09-20 13:20:00,18.86,18.86,18.85,18.85,19880.0,17.419,17.419,17.4097,17.4097,19880.0
2018-09-20 13:25:00,18.84,18.85,18.84,18.85,94748.0,17.4005,17.4097,17.4005,17.4097,94748.0
2018-09-20 13:30:00,18.85,18.86,18.85,18.85,32608.0,17.4097,17.419,17.4097,17.4097,32608.0
2018-09-20 13:35:00,18.85,18.85,18.83,18.83,8950.0,17.4097,17.4097,17.3912,17.3912,8950.0
2018-09-20 13:40:00,18.83,18.85,18.83,18.85,27588.0,17.3912,17.4097,17.3912,17.4097,27588.0
2018-09-20 13:45:00,18.86,18.86,18.85,18.85,9440.0,17.419,17.419,17.4097,17.4097,9440.0
2018-09-20 13:50:00,18.84,18.84,18.83,18.84,3105.0,17.4005,17.4005,17.3912,17.4005,3105.0
2018-09-20 13:55:00,18.83,18.86,18.83,18.86,12642.0,17.3912,17.419,17.3912,17.419,12642.0
2018-09-20 14:00:00,18.86,18.86,18.83,18.84,10862.0,17.419,17.419,17.3912,17.4005,10862.0
2018-09-20 14:05:00,18.84,18.84,18.82,18.82,3100.0,17.4005,17.4005,17.382,17.382,3100.0
2018-09-20 14:10:00,18.82,18.83,18.82,18.83,46815.0,17.382,17.3912,17.382,17.3912,46815.0
2018-09-20 14:15:00,18.83,18.85,18.83,18.85,11785.0,17.3912,17.4097,17.3912,17.4097,11785.0
2018-09-20 14:20:00,18.85,18.86,18.85,18.86,4908.0,17.4097,17.419,17.4097,17.419,4908.0
2018-09-20 14:25:00,18.85,18.85,18.84,18.85,64315.0,17.4097,17.4097,17.4005,17.4097,64315.0
2018-09-20 14:30:00,18.85,18.85,18.84,18.85,14681.0,17.4097,17.4097,17.4005,17.4097,14681.0
2018-09-20 14:35:00,18.85,18.87,18.85,18.87,35617.0,17.4097,17.4282,17.4097,17.4282,35617.0
2018-09-20 14:40:00,18.87,18.87,18.86,18.86,10400.0,17.4282,17.4282,17.419,17.419,10400.0
2018-09-20 14:45:00,18.86,18.86,18.84,18.84,2650.0,17.419,17.419,17.4005,17.4005,2650.0
2018-09-20 14:50:00,18.85,18.85,18.84,18.85,22179.0,17.4097,17.4097,17.4005,17.4097,22179.0
2018-09-20 14:55:00,18.83,18.85,18.83,18.85,43727.0,17.3912,17.4097,17.3912,17.4097,43727.0
2018-09-20 15:00:00,18.86,18.86,18.84,18.84,33289.0,17.419,17.419,17.4005,17.4005,33289.0
2018-09-20 15:05:00,18.84,18.86,18.84,18.86,30500.0,17.4005,17.419,17.4005,17.419,30500.0
2018-09-20 15:10:00,18.87,18.88,18.87,18.88,4425.0,17.4282,17.4374,17.4282,17.4374,4425.0
2018-09-20 15:15:00,18.88,18.91,18.88,18.91,28810.0,17.4374,17.4651,17.4374,17.4651,28810.0
2018-09-20 15:20:00,18.9,18.92,18.89,18.92,46476.0,17.4559,17.4744,17.4467,17.4744,46476.0
2018-09-20 15:25:00,18.92,18.92,18.9,18.92,13558.0,17.4744,17.4744,17.4559,17.4744,13558.0
2018-09-20 15:30:00,18.92,18.93,18.9,18.91,138231.0,17.4744,17.4836,17.4559,17.4651,138231.0
2018-09-20 15:35:00,18.91,18.92,18.89,18.91,67474.0,17.4651,17.4744,17.4467,17.4651,67474.0
2018-09-20 15:40:00,18.91,18.92,18.9,18.91,158921.0,17.4651,17.4744,17.4559,17.4651,158921.0
2018-09-20 15:45:00,18.91,18.92,18.9,18.92,196440.0,17.4651,17.4744,17.4559,17.4744,196440.0
2018-09-20 15:50:00,18.92,18.92,18.91,18.91,134656.0,17.4744,17.4744,17.4651,17.4651,134656.0
2018-09-20 15:55:00,18.91,18.95,18.91,18.93,720840.0,17.4651,17.5021,17.4651,17.4836,720840.0
2018-09-21 09:30:00,18.57,18.62,18.51,18.6,348719.0,17.1511,17.1973,17.0957,17.1788,348719.0
2018-09-21 09:35:00,18.6,18.65,18.56,18.57,132790.0,17.1788,17.225,17.1419,17.1511,132790.0
2018-09-21 09:40:00,18.58,18.63,18.58,18.58,65203.0,17.1603,17.2065,17.1603,17.1603,65203.0
2018-09-21 09:45:00,18.58,18.7,18.58,18.7,96765.0,17.1603,17.2712,17.1603,17.2712,96765.0
2018-09-21 09:50:00,18.7,18.75,18.67,18.7,233847.0,17.2712,17.3174,17.2435,17.2712,233847.0
2018-09-21 09:55:00,18.72,18.74,18.7,18.71,61030.0,17.2896,17.3081,17.2712,17.2804,61030.0
2018-09-21 10:00:00,18.72,18.81,18.72,18.77,112640.0,17.2896,17.3728,17.2896,17.3358,112640.0
2018-09-21 10:05:00,18.77,18.81,18.77,18.78,116521.0,17.3358,17.3728,17.3358,17.3451,116521.0
2018-09-21 10:10:00,18.79,18.81,18.76,18.8,100757.0,17.3543,17.3728,17.3266,17.3635,100757.0
2018-09-21 10:15:00,18.8,18.84,18.8,18.82,80489.0,17.3635,17.4005,17.3635,17.382,80489.0
2018-09-21 10:20:00,18.81,18.88,18.8,18.88,161173.0,17.3728,17.4374,17.3635,17.4374,161173.0
2018-09-21 10:25:00,18.87,18.91,18.87,18.89,119836.0,17.4282,17.4651,17.4282,17.4467,119836.0
2018-09-21 10:30:00,18.89,18.9,18.86,18.89,209562.0,17.4467,17.4559,17.419,17.4467,209562.0
2018-09-21 10:35:00,18.89,18.89,18.88,18.89,58974.0,17.4467,17.4467,17.4374,17.4467,58974.0
2018-09-21 10:40:00,18.89,18.89,18.87,18.87,58984.0,17.4467,17.4467,17.4282,17.4282,58984.0
2018-09-21 10:45:00,18.87,18.87,18.84,18.86,34918.0,17.4282,17.4282,17.4005,17.419,34918.0
2018-09-21 10:50:00,18.87,18.87,18.83,18.83,72846.0,17.4282,17.4282,17.3912,17.3912,72846.0
2018-09-21 10:55:00,18.84,18.85,18.84,18.85,32970.0,17.4005,17.4097,17.4005,17.4097,32970.0
2018-09-21 11:00:00,18.85,18.87,18.81,18.82,77604.0,17.4097,17.4282,17.3728,17.382,77604.0
2018-09-21 11:05:00,18.81,18.82,18.79,18.8,50668.0,17.3728,17.382,17.3543,17.3635,50668.0
2018-09-21 11:10:00,18.81,18.83,18.81,18.83,67060.0,17.3728,17.3912,17.3728,17.3912,67060.0
2018-09-21 11:15:00,18.84,18.9,18.84,18.88,18950.0,17.4005,17.4559,17.4005,17.4374,18950.0
2018-09-21 11:20:00,18.87,18.87,18.83,18.87,124434.0,17.4282,17.4282,17.3912,17.4282,124434.0
2018-09-21 11:25:00,18.87,18.9,18.86,18.89,41133.0,17.4282,17.4559,17.419,17.4467,41133.0
2018-09-21 11:30:00,18.9,18.92,18.89,18.91,65276.0,17.4559,17.4744,17.4467,17.4651,65276.0
2018-09-21 11:35:00,18.92,18.92,18.9,18.91,39736.0,17.4744,17.4744,17.4559,17.4651,39736.0
2018-09-21 11:40:00,18.91,18.92,18.9,18.9,81938.0,17.4651,17.4744,17.4559,17.4559,81938.0
2018-09-21 11:45:00,18.9,18.92,18.9,18.92,17500.0,17.4559,17.4744,17.4559,17.4744,17500.0
2018-09-21 11:50:00,18.91,18.92,18.88,18.88,90781.0,17.4651,17.4744,17.4374,17.4374,90781.0
2018-09-21 11:55:00,18.87,18.87,18.8,18.8,103836.0,17.4282,17.4282,17.3635,17.3635,103836.0
2018-09-21 12:00:00,18.8,18.81,18.8,18.81,28475.0,17.3635,17.3728,17.3635,17.3728,28475.0
2018-09-21 12:05:00,18.81,18.81,18.81,18.81,10700.0,17.3728,17.3728,17.3728,17.3728,10700.0
2018-09-21 12:10:00,18.8,18.83,18.8,18.82,36127.0,17.3635,17.3912,17.3635,17.382,36127.0
2018-09-21 12:15:00,18.83,18.84,18.83,18.83,22072.0,17.3912,17.4005,17.3912,17.3912,22072.0
2018-09-21 12:20:00,18.82,18.82,18.79,18.79,42264.0,17.382,17.382,17.3543,17.3543,42264.0
2018-09-21 12:25:00,18.8,18.82,18.79,18.79,208580.0,17.3635,17.382,17.3543,17.3543,208580.0
2018-09-21 12:30:00,18.8,18.82,18.8,18.8,91489.0,17.3635,17.382,17.3635,17.3635,91489.0
2018-09-21 12:35:00,18.8,18.8,18.77,18.77,56686.0,17.3635,17.3635,17.3358,17.3358,56686.0
2018-09-21 12:40:00,18.77,18.77,18.71,18.73,99734.0,17.3358,17.3358,17.2804,17.2989,99734.0
2018-09-21 12:45:00,18.73,18.75,18.71,18.74,164361.0,17.2989,17.3174,17.2804,17.3081,164361.0
2018-09-21 12:50:00,18.74,18.75,18.72,18.75,58572.0,17.3081,17.3174,17.2896,17.3174,58572.0
2018-09-21 12:55:00,18.76,18.77,18.76,18.77,2918.0,17.3266,17.3358,17.3266,17.3358,2918.0
2018-09-21 13:00:00,18.77,18.79,18.77,18.78,95762.0,17.3358,17.3543,17.3358,17.3451,95762.0
2018-09-21 13:05:00,18.78,18.78,18.76,18.76,26605.0,17.3451,17.3451,17.3266,17.3266,26605.0
2018-09-21 13:10:00,18.76,18.76,18.74,18.74,11700.0,17.3266,17.3266,17.3081,17.3081,11700.0
2018-09-21 13:15:00,18.75,18.76,18.75,18.75,17512.0,17.3174,17.3266,17.3174,17.3174,17512.0
2018-09-21 13:20:00,18.74,18.74,18.74,18.74,9700.0,17.3081,17.3081,17.3081,17.3081,9700.0
2018-09-21 13:25:00,18.73,18.73,18.71,18.71,17221.0,17.2989,17.2989,17.2804,17.2804,17221.0
2018-09-21 13:30:00,18.72,18.72,18.7,18.7,12471.0,17.2896,17.2896,17.2712,17.2712,12471.0
2018-09-21 13:35:00,18.7,18.7,18.67,18.68,28200.0,17.2712,17.2712,17.2435,17.2527,28200.0
2018-09-21 13:40:00,18.68,18.69,18.68,18.68,11380.0,17.2527,17.2619,17.2527,17.2527,11380.0
2018-09-21 13:45:00,18.68,18.69,18.66,18.66,32990.0,17.2527,17.2619,17.2342,17.2342,32990.0
2018-09-21 13:50:00,18.66,18.67,18.65,18.66,46823.0,17.2342,17.2435,17.225,17.2342,46823.0
2018-09-21 13:55:00,18.66,18.69,18.66,18.68,90861.0,17.2342,17.2619,17.2342,17.2527,90861.0
2018-09-21 14:00:00,18.68,18.68,18.66,18.67,43500.0,17.2527,17.2527,17.2342,17.2435,43500.0
2018-09-21 14:05:00,18.66,18.69,18.65,18.68,88488.0,17.2342,17.2619,17.225,17.2527,88488.0
2018-09-21 14:10:00,18.68,18.7,18.68,18.7,19018.0,17.2527,17.2712,17.2527,17.2712,19018.0
2018-09-21 14:15:00,18.71,18.72,18.69,18.7,54992.0,17.2804,17.2896,17.2619,17.2712,54992.0
2018-09-21 14:20:00,18.7,18.7,18.69,18.69,20253.0,17.2712,17.2712,17.2619,17.2619,20253.0
2018-09-21 14:25:00,18.69,18.72,18.69,18.71,54912.0,17.2619,17.2896,17.2619,17.2804,54912.0
2018-09-21 14:30:00,18.72,18.74,18.7,18.71,119487.0,17.2896,17.3081,17.2712,17.2804,119487.0
2018-09-21 14:35:00,18.72,18.72,18.69,18.69,67374.0,17.2896,17.2896,17.2619,17.2619,67374.0
2018-09-21 14:40:00,18.69,18.69,18.69,18.69,18779.0,17.2619,17.2619,17.2619,17.2619,18779.0
2018-09-21 14:45:00,18.69,18.69,18.67,18.67,39292.0,17.2619,17.2619,17.2435,17.2435,39292.0
2018-09-21 14:50:00,18.67,18.67,18.63,18.63,33332.0,17.2435,17.2435,17.2065,17.2065,33332.0
2018-09-21 14:55:00,18.63,18.64,18.63,18.64,53601.0,17.2065,17.2158,17.2065,17.2158,53601.0
2018-09-21 15:00:00,18.64,18.64,18.64,18.64,51000.0,17.2158,17.2158,17.2158,17.2158,51000.0
2018-09-21 15:05:00,18.64,18.65,18.64,18.65,14449.0,17.2158,17.225,17.2158,17.225,14449.0
2018-09-21 15:10:00,18.66,18.66,18.65,18.65,41386.0,17.2342,17.2342,17.225,17.225,41386.0
2018-09-21 15:15:00,18.65,18.65,18.64,18.65,28388.0,17.225,17.225,17.2158,17.225,28388.0
2018-09-21 15:20:00,18.65,18.65,18.65,18.65,65569.0,17.225,17.225,17.225,17.225,65569.0
2018-09-21 15:25:00,18.64,18.64,18.63,18.63,111187.0,17.2158,17.2158,17.2065,17.2065,111187.0
2018-09-21 15:30:00,18.62,18.66,18.61,18.66,55681.0,17.1973,17.2342,17.1881,17.2342,55681.0
2018-09-21 15:35:00,18.65,18.65,18.64,18.65,28613.0,17.225,17.225,17.2158,17.225,28613.0
2018-09-21 15:40:00,18.65,18.72,18.65,18.72,122856.0,17.225,17.2896,17.225,17.2896,122856.0
2018-09-21 15:45:00,18.71,18.74,18.7,18.74,162712.0,17.2804,17.3081,17.2712,17.3081,162712.0
2018-09-21 15:50:00,18.74,18.74,18.7,18.74,153690.0,17.3081,17.3081,17.2712,17.3081,153690.0
2018-09-21 15:55:00,18.74,18.8,18.74,18.77,750921.0,17.3081,17.3635,17.3081,17.3358,750921.0
2018-09-24 09:30:00,18.9,19.02,18.83,19.02,442384.0,17.4559,17.5667,17.3912,17.5667,442384.0
2018-09-24 09:35:00,19.02,19.06,19.0,19.06,415575.0,17.5667,17.6037,17.5483,17.6037,415575.0
2018-09-24 09:40:00,19.06,19.1,19.03,19.03,146534.0,17.6037,17.6406,17.576,17.576,146534.0
2018-09-24 09:45:00,19.02,19.04,18.96,18.97,109210.0,17.5667,17.5852,17.5113,17.5205,109210.0
2018-09-24 09:50:00,18.97,19.05,18.97,19.0,106330.0,17.5205,17.5944,17.5205,17.5483,106330.0
2018-09-24 09:55:00,19.0,19.0,18.95,18.99,122425.0,17.5483,17.5483,17.5021,17.539,122425.0
2018-09-24 10:00:00,18.99,19.0,18.94,18.95,119511.0,17.539,17.5483,17.4928,17.5021,119511.0
2018-09-24 10:05:00,18.95,18.95,18.9,18.92,45116.0,17.5021,17.5021,17.4559,17.4744,45116.0
2018-09-24 10:10:00,18.92,18.93,18.9,18.92,34612.0,17.4744,17.4836,17.4559,17.4744,34612.0
2018-09-24 10:15:00,18.92,18.96,18.91,18.95,85789.0,17.4744,17.5113,17.4651,17.5021,85789.0
2018-09-24 10:20:00,18.94,18.97,18.93,18.96,90648.0,17.4928,17.5205,17.4836,17.5113,90648.0
2018-09-24 10:25:00,18.96,19.0,18.95,19.0,119078.0,17.5113,17.5483,17.5021,17.5483,119078.0
2018-09-24 10:30:00,19.01,19.01,18.96,18.96,90555.0,17.5575,17.5575,17.5113,17.5113,90555.0
2018-09-24 10:35:00,18.97,19.01,18.94,18.96,196735.0,17.5205,17.5575,17.4928,17.5113,196735.0
2018-09-24 10:40:00,18.95,18.98,18.94,18.95,58169.0,17.5021,17.5298,17.4928,17.5021,58169.0
2018-09-24 10:45:00,18.95,18.98,18.94,18.95,86690.0,17.5021,17.5298,17.4928,17.5021,86690.0
2018-09-24 10:50:00,18.95,18.99,18.95,18.99,36673.0,17.5021,17.539,17.5021,17.539,36673.0
2018-09-24 10:55:00,18.99,19.01,18.98,18.99,49779.0,17.539,17.5575,17.5298,17.539,49779.0
2018-09-24 11:00:00,18.98,19.0,18.95,19.0,87358.0,17.5298,17.5483,17.5021,17.5483,87358.0
2018-09-24 11:05:00,19.0,19.0,18.96,18.99,51564.0,17.5483,17.5483,17.5113,17.539,51564.0
2018-09-24 11:10:00,18.98,18.98,18.93,18.93,133248.0,17.5298,17.5298,17.4836,17.4836,133248.0
2018-09-24 11:15:00,18.94,18.96,18.92,18.94,68545.0,17.4928,17.5113,17.4744,17.4928,68545.0
2018-09-24 11:20:00,18.94,18.96,18.93,18.96,76108.0,17.4928,17.5113,17.4836,17.5113,76108.0
2018-09-24 11:25:00,18.96,19.0,18.95,18.97,491236.0,17.5113,17.5483,17.5021,17.5205,491236.0
2018-09-24 11:30:00,18.96,18.98,18.93,18.93,149907.0,17.5113,17.5298,17.4836,17.4836,149907.0
2018-09-24 11:35:00,18.93,18.97,18.91,18.91,81544.0,17.4836,17.5205,17.4651,17.4651,81544.0
2018-09-24 11:40:00,18.9,18.91,18.85,18.88,48676.0,17.4559,17.4651,17.4097,17.4374,48676.0
2018-09-24 11:45:00,18.87,18.87,18.84,18.87,153626.0,17.4282,17.4282,17.4005,17.4282,153626.0
2018-09-24 11:50:00,18.86,18.89,18.86,18.87,142913.0,17.419,17.4467,17.419,17.4282,142913.0
2018-09-24 11:55:00,18.88,18.9,18.87,18.88,46601.0,17.4374,17.4559,17.4282,17.4374,46601.0
2018-09-24 12:00:00,18.88,18.88,18.84,18.87,63855.0,17.4374,17.4374,17.4005,17.4282,63855.0
2018-09-24 12:05:00,18.87,18.88,18.83,18.83,70976.0,17.4282,17.4374,17.3912,17.3912,70976.0
2018-09-24 12:10:00,18.83,18.84,18.82,18.83,104422.0,17.3912,17.4005,17.382,17.3912,104422.0
2018-09-24 12:15:00,18.83,18.83,18.82,18.83,35705.0,17.3912,17.3912,17.382,17.3912,35705.0
2018-09-24 12:20:00,18.83,18.85,18.83,18.83,69224.0,17.3912,17.4097,17.3912,17.3912,69224.0
2018-09-24 12:25:00,18.83,18.84,18.83,18.84,37315.0,17.3912,17.4005,17.3912,17.4005,37315.0
2018-09-24 12:30:00,18.84,18.84,18.83,18.83,49211.0,17.4005,17.4005,17.3912,17.3912,49211.0
2018-09-24 12:35:00,18.83,18.83,18.81,18.82,53997.0,17.3912,17.3912,17.3728,17.382,53997.0
2018-09-24 12:40:00,18.82,18.83,18.81,18.81,15833.0,17.382,17.3912,17.3728,17.3728,15833.0
2018-09-24 12:45:00,18.8,18.82,18.79,18.82,54749.0,17.3635,17.382,17.3543,17.382,54749.0
2018-09-24 12:50:00,18.82,18.84,18.82,18.83,134151.0,17.382,17.4005,17.382,17.3912,134151.0
2018-09-24 12:55:00,18.83,18.85,18.83,18.84,95174.0,17.3912,17.4097,17.3912,17.4005,95174.0
2018-09-24 13:00:00,18.84,18.85,18.82,18.82,65803.0,17.4005,17.4097,17.382,17.382,65803.0
2018-09-24 13:05:00,18.82,18.83,18.82,18.83,4134.0,17.382,17.3912,17.382,17.3912,4134.0
2018-09-24 13:10:00,18.83,18.83,18.8,18.82,165087.0,17.3912,17.3912,17.3635,17.382,165087.0
2018-09-24 13:15:00,18.82,18.82,18.8,18.81,16598.0,17.382,17.382,17.3635,17.3728,16598.0
2018-09-24 13:20:00,18.82,18.85,18.82,18.84,48077.0,17.382,17.4097,17.382,17.4005,48077.0
2018-09-24 13:25:00,18.83,18.83,18.83,18.83,10700.0,17.3912,17.3912,17.3912,17.3912,10700.0
2018-09-24 13:30:00,18.83,18.83,18.83,18.83,65003.0,17.3912,17.3912,17.3912,17.3912,65003.0
2018-09-24 13:35:00,18.83,18.83,18.78,18.78,123717.0,17.3912,17.3912,17.3451,17.3451,123717.0
2018-09-24 13:40:00,18.79,18.79,18.77,18.77,17757.0,17.3543,17.3543,17.3358,17.3358,17757.0
2018-09-24 13:45:00,18.78,18.79,18.78,18.79,18320.0,17.3451,17.3543,17.3451,17.3543,18320.0
2018-09-24 13:50:00,18.79,18.82,18.79,18.81,22863.0,17.3543,17.382,17.3543,17.3728,22863.0
2018-09-24 13:55:00,18.81,18.81,18.79,18.81,16577.0,17.3728,17.3728,17.3543,17.3728,16577.0
2018-09-24 14:00:00,18.81,18.82,18.8,18.82,9809.0,17.3728,17.382,17.3635,17.382,9809.0
2018-09-24 14:05:00,18.83,18.83,18.82,18.82,30141.0,17.3912,17.3912,17.382,17.382,30141.0
2018-09-24 14:10:00,18.82,18.82,18.78,18.79,100335.0,17.382,17.382,17.3451,17.3543,100335.0
2018-09-24 14:15:00,18.79,18.79,18.78,18.78,8558.0,17.3543,17.3543,17.3451,17.3451,8558.0
2018-09-24 14:20:00,18.77,18.77,18.75,18.75,26049.0,17.3358,17.3358,17.3174,17.3174,26049.0
2018-09-24 14:25:00,18.75,18.77,18.75,18.77,36107.0,17.3174,17.3358,17.3174,17.3358,36107.0
2018-09-24 14:30:00,18.77,18.77,18.76,18.76,45058.0,17.3358,17.3358,17.3266,17.3266,45058.0
2018-09-24 14:35:00,18.76,18.77,18.75,18.77,19388.0,17.3266,17.3358,17.3174,17.3358,19388.0
2018-09-24 14:40:00,18.77,18.78,18.76,18.76,19799.0,17.3358,17.3451,17.3266,17.3266,19799.0
2018-09-24 14:45:00,18.76,18.76,18.75,18.76,16350.0,17.3266,17.3266,17.3174,17.3266,16350.0
2018-09-24 14:50:00,18.76,18.8,18.76,18.79,69336.0,17.3266,17.3635,17.3266,17.3543,69336.0
2018-09-24 14:55:00,18.79,18.8,18.79,18.8,28184.0,17.3543,17.3635,17.3543,17.3635,28184.0
2018-09-24 15:00:00,18.8,18.81,18.8,18.8,45786.0,17.3635,17.3728,17.3635,17.3635,45786.0
2018-09-24 15:05:00,18.81,18.82,18.81,18.82,22900.0,17.3728,17.382,17.3728,17.382,22900.0
2018-09-24 15:10:00,18.81,18.81,18.8,18.8,78169.0,17.3728,17.3728,17.3635,17.3635,78169.0
2018-09-24 15:15:00,18.8,18.8,18.78,18.79,98049.0,17.3635,17.3635,17.3451,17.3543,98049.0
2018-09-24 15:20:00,18.79,18.79,18.78,18.78,15450.0,17.3543,17.3543,17.3451,17.3451,15450.0
2018-09-24 15:25:00,18.79,18.8,18.77,18.77,200076.0,17.3543,17.3635,17.3358,17.3358,200076.0
2018-09-24 15:30:00,18.77,18.78,18.76,18.78,89458.0,17.3358,17.3451,17.3266,17.3451,89458.0
2018-09-24 15:35:00,18.78,18.78,18.75,18.77,236893.0,17.3451,17.3451,17.3174,17.3358,236893.0
2018-09-24 15:40:00,18.77,18.78,18.76,18.77,167757.0,17.3358,17.3451,17.3266,17.3358,167757.0
2018-09-24 15:45:00,18.77,18.77,18.76,18.77,94942.0,17.3358,17.3358,17.3266,17.3358,94942.0
2018-09-24 15:50:00,18.77,18.8,18.77,18.77,174165.0,17.3358,17.3635,17.3358,17.3358,174165.0
2018-09-24 15:55:00,18.78,18.82,18.75,18.76,934447.0,17.3451,17.382,17.3174,17.3266,934447.0
2018-09-25 09:30:00,18.99,19.04,18.94,18.97,242272.0,17.539,17.5852,17.4928,17.5205,242272.0
2018-09-25 09:35:00,18.98,19.05,18.96,19.05,149892.0,17.5298,17.5944,17.5113,17.5944,149892.0
2018-09-25 09:40:00,19.05,19.1,19.05,19.07,145786.0,17.5944,17.6406,17.5944,17.6129,145786.0
2018-09-25 09:45:00,19.08,19.08,18.98,19.0,124482.0,17.6221,17.6221,17.5298,17.5483,124482.0
2018-09-25 09:50:00,18.99,19.02,18.99,19.0,89319.0,17.539,17.5667,17.539,17.5483,89319.0
2018-09-25 09:55:00,18.99,19.03,18.99,19.02,44807.0,17.539,17.576,17.539,17.5667,44807.0
2018-09-25 10:00:00,19.02,19.03,19.01,19.01,67804.0,17.5667,17.576,17.5575,17.5575,67804.0
2018-09-25 10:05:00,19.02,19.05,19.02,19.03,33090.0,17.5667,17.5944,17.5667,17.576,33090.0
2018-09-25 10:10:00,19.02,19.08,19.01,19.08,61167.0,17.5667,17.6221,17.5575,17.6221,61167.0
2018-09-25 10:15:00,19.08,19.09,19.04,19.05,54420.0,17.6221,17.6314,17.5852,17.5944,54420.0
2018-09-25 10:20:00,19.04,19.04,19.01,19.03,69955.0,17.5852,17.5852,17.5575,17.576,69955.0
2018-09-25 10:25:00,19.02,19.04,19.02,19.02,28716.0,17.5667,17.5852,17.5667,17.5667,28716.0
2018-09-25 10:30:00,19.02,19.05,19.02,19.05,9957.0,17.5667,17.5944,17.5667,17.5944,9957.0
2018-09-25 10:35:00,19.06,19.08,19.05,19.05,110096.0,17.6037,17.6221,17.5944,17.5944,110096.0
2018-09-25 10:40:00,19.05,19.05,19.03,19.03,54529.0,17.5944,17.5944,17.576,17.576,54529.0
2018-09-25 10:45:00,19.03,19.03,19.0,19.0,35071.0,17.576,17.576,17.5483,17.5483,35071.0
2018-09-25 10:50:00,19.0,19.05,19.0,19.05,72498.0,17.5483,17.5944,17.5483,17.5944,72498.0
2018-09-25 10:55:00,19.05,19.07,19.03,19.05,44486.0,17.5944,17.6129,17.576,17.5944,44486.0
2018-09-25 11:00:00,19.05,19.05,19.01,19.05,61615.0,17.5944,17.5944,17.5575,17.5944,61615.0
2018-09-25 11:05:00,19.05,19.08,19.04,19.08,63771.0,17.5944,17.6221,17.5852,17.6221,63771.0
2018-09-25 11:10:00,19.08,19.08,19.06,19.06,47509.0,17.6221,17.6221,17.6037,17.6037,47509.0
2018-09-25 11:15:00,19.05,19.07,19.04,19.04,49486.0,17.5944,17.6129,17.5852,17.5852,49486.0
2018-09-25 11:20:00,19.04,19.04,19.02,19.03,54427.0,17.5852,17.5852,17.5667,17.576,54427.0
2018-09-25 11:25:00,19.03,19.04,19.03,19.04,46349.0,17.576,17.5852,17.576,17.5852,46349.0
2018-09-25 11:30:00,19.04,19.04,18.99,19.0,100812.0,17.5852,17.5852,17.539,17.5483,100812.0
2018-09-25 11:35:00,19.0,19.0,18.98,19.0,75958.0,17.5483,17.5483,17.5298,17.5483,75958.0
2018-09-25 11:40:00,19.0,19.0,18.95,18.96,47306.0,17.5483,17.5483,17.5021,17.5113,47306.0
2018-09-25 11:45:00,18.95,18.95,18.92,18.92,62869.0,17.5021,17.5021,17.4744,17.4744,62869.0
2018-09-25 11:50:00,18.92,18.92,18.89,18.91,30762.0,17.4744,17.4744,17.4467,17.4651,30762.0
2018-09-25 11:55:00,18.9,18.9,18.88,18.89,37090.0,17.4559,17.4559,17.4374,17.4467,37090.0
2018-09-25 12:00:00,18.89,18.9,18.88,18.89,11700.0,17.4467,17.4559,17.4374,17.4467,11700.0
2018-09-25 12:05:00,18.89,18.9,18.86,18.87,61454.0,17.4467,17.4559,17.419,17.4282,61454.0
2018-09-25 12:10:00,18.87,18.87,18.84,18.86,56967.0,17.4282,17.4282,17.4005,17.419,56967.0
2018-09-25 12:15:00,18.86,18.88,18.86,18.86,13613.0,17.419,17.4374,17.419,17.419,13613.0
2018-09-25 12:20:00,18.86,18.86,18.86,18.86,13738.0,17.419,17.419,17.419,17.419,13738.0
2018-09-25 12:25:00,18.86,18.86,18.81,18.81,168390.0,17.419,17.419,17.3728,17.3728,168390.0
2018-09-25 12:30:00,18.81,18.83,18.81,18.83,121842.0,17.3728,17.3912,17.3728,17.3912,121842.0
2018-09-25 12:35:00,18.83,18.83,18.81,18.83,25771.0,17.3912,17.3912,17.3728,17.3912,25771.0
2018-09-25 12:40:00,18.83,18.86,18.83,18.84,33208.0,17.3912,17.419,17.3912,17.4005,33208.0
2018-09-25 12:45:00,18.84,18.88,18.84,18.88,27502.0,17.4005,17.4374,17.4005,17.4374,27502.0
2018-09-25 12:50:00,18.87,18.89,18.86,18.88,17120.0,17.4282,17.4467,17.419,17.4374,17120.0
2018-09-25 12:55:00,18.88,18.88,18.86,18.87,17476.0,17.4374,17.4374,17.419,17.4282,17476.0
2018-09-25 13:00:00,18.88,18.88,18.84,18.84,11328.0,17.4374,17.4374,17.4005,17.4005,11328.0
2018-09-25 13:05:00,18.85,18.88,18.84,18.87,78146.0,17.4097,17.4374,17.4005,17.4282,78146.0
2018-09-25 13:10:00,18.86,18.87,18.86,18.86,35461.0,17.419,17.4282,17.419,17.419,35461.0
2018-09-25 13:15:00,18.85,18.85,18.83,18.83,15200.0,17.4097,17.4097,17.3912,17.3912,15200.0
2018-09-25 13:20:00,18.84,18.85,18.83,18.84,9220.0,17.4005,17.4097,17.3912,17.4005,9220.0
2018-09-25 13:25:00,18.84,18.85,18.83,18.85,35657.0,17.4005,17.4097,17.3912,17.4097,35657.0
2018-09-25 13:30:00,18.85,18.86,18.84,18.85,53093.0,17.4097,17.419,17.4005,17.4097,53093.0
2018-09-25 13:35:00,18.85,18.87,18.85,18.85,15797.0,17.4097,17.4282,17.4097,17.4097,15797.0
2018-09-25 13:40:00,18.85,18.85,18.83,18.83,8805.0,17.4097,17.4097,17.3912,17.3912,8805.0
2018-09-25 13:45:00,18.83,18.84,18.83,18.83,182050.0,17.3912,17.4005,17.3912,17.3912,182050.0
2018-09-25 13:50:00,18.82,18.84,18.81,18.84,47766.0,17.382,17.4005,17.3728,17.4005,47766.0
2018-09-25 13:55:00,18.84,18.84,18.82,18.84,37739.0,17.4005,17.4005,17.382,17.4005,37739.0
2018-09-25 14:00:00,18.84,18.84,18.83,18.83,93692.0,17.4005,17.4005,17.3912,17.3912,93692.0
2018-09-25 14:05:00,18.83,18.83,18.81,18.81,6616.0,17.3912,17.3912,17.3728,17.3728,6616.0
2018-09-25 14:10:00,18.81,18.84,18.81,18.84,55483.0,17.3728,17.4005,17.3728,17.4005,55483.0
2018-09-25 14:15:00,18.84,18.86,18.84,18.85,17257.0,17.4005,17.419,17.4005,17.4097,17257.0
2018-09-25 14:20:00,18.85,18.85,18.81,18.81,9300.0,17.4097,17.4097,17.3728,17.3728,9300.0
2018-09-25 14:25:00,18.81,18.81,18.79,18.8,37229.0,17.3728,17.3728,17.3543,17.3635,37229.0
2018-09-25 14:30:00,18.8,18.81,18.78,18.78,42626.0,17.3635,17.3728,17.3451,17.3451,42626.0
2018-09-25 14:35:00,18.78,18.78,18.76,18.77,34171.0,17.3451,17.3451,17.3266,17.3358,34171.0
2018-09-25 14:40:00,18.77,18.82,18.77,18.82,129997.0,17.3358,17.382,17.3358,17.382,129997.0
2018-09-25 14:45:00,18.81,18.82,18.8,18.81,146369.0,17.3728,17.382,17.3635,17.3728,146369.0
2018-09-25 14:50:00,18.81,18.81,18.81,18.81,700.0,17.3728,17.3728,17.3728,17.3728,700.0
2018-09-25 14:55:00,18.8,18.81,18.8,18.8,135861.0,17.3635,17.3728,17.3635,17.3635,135861.0
2018-09-25 15:00:00,18.8,18.8,18.79,18.79,67172.0,17.3635,17.3635,17.3543,17.3543,67172.0
2018-09-25 15:05:00,18.79,18.81,18.79,18.8,27506.0,17.3543,17.3728,17.3543,17.3635,27506.0
2018-09-25 15:10:00,18.8,18.81,18.79,18.79,29279.0,17.3635,17.3728,17.3543,17.3543,29279.0
2018-09-25 15:15:00,18.79,18.82,18.79,18.82,20500.0,17.3543,17.382,17.3543,17.382,20500.0
2018-09-25 15:20:00,18.82,18.83,18.81,18.82,58225.0,17.382,17.3912,17.3728,17.382,58225.0
2018-09-25 15:25:00,18.82,18.83,18.81,18.81,29963.0,17.382,17.3912,17.3728,17.3728,29963.0
2018-09-25 15:30:00,18.81,18.83,18.81,18.83,24799.0,17.3728,17.3912,17.3728,17.3912,24799.0
2018-09-25 15:35:00,18.82,18.83,18.81,18.82,6452.0,17.382,17.3912,17.3728,17.382,6452.0
2018-09-25 15:40:00,18.82,18.82,18.79,18.79,112808.0,17.382,17.382,17.3543,17.3543,112808.0
2018-09-25 15:45:00,18.79,18.8,18.78,18.78,174675.0,17.3543,17.3635,17.3451,17.3451,174675.0
2018-09-25 15:50:00,18.78,18.78,18.77,18.77,76370.0,17.3451,17.3451,17.3358,17.3358,76370.0
2018-09-25 15:55:00,18.77,18.85,18.76,18.85,811969.0,17.3358,17.4097,17.3266,17.4097,811969.0
2018-09-26 09:30:00,18.72,18.76,18.67,18.68,152233.0,17.2896,17.3266,17.2435,17.2527,152233.0
2018-09-26 09:35:00,18.68,18.68,18.59,18.63,167999.0,17.2527,17.2527,17.1696,17.2065,167999.0
2018-09-26 09:40:00,18.63,18.63,18.56,18.6,233007.0,17.2065,17.2065,17.1419,17.1788,233007.0
2018-09-26 09:45:00,18.6,18.67,18.6,18.67,120024.0,17.1788,17.2435,17.1788,17.2435,120024.0
2018-09-26 09:50:00,18.68,18.75,18.68,18.73,191145.0,17.2527,17.3174,17.2527,17.2989,191145.0
2018-09-26 09:55:00,18.72,18.73,18.69,18.7,219838.0,17.2896,17.2989,17.2619,17.2712,219838.0
2018-09-26 10:00:00,18.69,18.69,18.65,18.65,169892.0,17.2619,17.2619,17.225,17.225,169892.0
2018-09-26 10:05:00,18.65,18.67,18.65,18.66,130666.0,17.225,17.2435,17.225,17.2342,130666.0
2018-09-26 10:10:00,18.66,18.67,18.64,18.66,252499.0,17.2342,17.2435,17.2158,17.2342,252499.0
2018-09-26 10:15:00,18.66,18.67,18.64,18.64,219821.0,17.2342,17.2435,17.2158,17.2158,219821.0
2018-09-26 10:20:00,18.64,18.64,18.6,18.6,208884.0,17.2158,17.2158,17.1788,17.1788,208884.0
2018-09-26 10:25:00,18.6,18.61,18.58,18.58,220181.0,17.1788,17.1881,17.1603,17.1603,220181.0
2018-09-26 10:30:00,18.57,18.63,18.56,18.58,225487.0,17.1511,17.2065,17.1419,17.1603,225487.0
2018-09-26 10:35:00,18.58,18.6,18.57,18.6,75117.0,17.1603,17.1788,17.1511,17.1788,75117.0
2018-09-26 10:40:00,18.6,18.65,18.58,18.64,81427.0,17.1788,17.225,17.1603,17.2158,81427.0
2018-09-26 10:45:00,18.64,18.66,18.63,18.64,87264.0,17.2158,17.2342,17.2065,17.2158,87264.0
2018-09-26 10:50:00,18.64,18.65,18.64,18.65,49596.0,17.2158,17.225,17.2158,17.225,49596.0
2018-09-26 10:55:00,18.65,18.67,18.63,18.64,235401.0,17.225,17.2435,17.2065,17.2158,235401.0
2018-09-26 11:00:00,18.64,18.66,18.61,18.63,120316.0,17.2158,17.2342,17.1881,17.2065,120316.0
2018-09-26 11:05:00,18.62,18.62,18.58,18.58,120302.0,17.1973,17.1973,17.1603,17.1603,120302.0
2018-09-26 11:10:00,18.58,18.6,18.58,18.6,14030.0,17.1603,17.1788,17.1603,17.1788,14030.0
2018-09-26 11:15:00,18.6,18.64,18.6,18.63,82756.0,17.1788,17.2158,17.1788,17.2065,82756.0
2018-09-26 11:20:00,18.63,18.67,18.63,18.63,86851.0,17.2065,17.2435,17.2065,17.2065,86851.0
2018-09-26 11:25:00,18.64,18.66,18.64,18.66,70668.0,17.2158,17.2342,17.2158,17.2342,70668.0
2018-09-26 11:30:00,18.66,18.67,18.64,18.67,109898.0,17.2342,17.2435,17.2158,17.2435,109898.0
2018-09-26 11:35:00,18.66,18.66,18.62,18.63,60896.0,17.2342,17.2342,17.1973,17.2065,60896.0
2018-09-26 11:40:00,18.62,18.63,18.59,18.6,86317.0,17.1973,17.2065,17.1696,17.1788,86317.0
2018-09-26 11:45:00,18.6,18.6,18.58,18.59,76832.0,17.1788,17.1788,17.1603,17.1696,76832.0
2018-09-26 11:50:00,18.58,18.58,18.55,18.55,250451.0,17.1603,17.1603,17.1326,17.1326,250451.0
2018-09-26 11:55:00,18.55,18.58,18.55,18.57,73281.0,17.1326,17.1603,17.1326,17.1511,73281.0
2018-09-26 12:00:00,18.57,18.6,18.57,18.6,84300.0,17.1511,17.1788,17.1511,17.1788,84300.0
2018-09-26 12:05:00,18.59,18.62,18.59,18.59,118738.0,17.1696,17.1973,17.1696,17.1696,118738.0
2018-09-26 12:10:00,18.59,18.6,18.58,18.58,34838.0,17.1696,17.1788,17.1603,17.1603,34838.0
2018-09-26 12:15:00,18.58,18.58,18.57,18.57,102337.0,17.1603,17.1603,17.1511,17.1511,102337.0
2018-09-26 12:20:00,18.57,18.57,18.53,18.55,102472.0,17.1511,17.1511,17.1142,17.1326,102472.0
2018-09-26 12:25:00,18.54,18.56,18.53,18.56,50828.0,17.1234,17.1419,17.1142,17.1419,50828.0
2018-09-26 12:30:00,18.57,18.6,18.57,18.59,111010.0,17.1511,17.1788,17.1511,17.1696,111010.0
2018-09-26 12:35:00,18.59,18.59,18.58,18.58,83601.0,17.1696,17.1696,17.1603,17.1603,83601.0
2018-09-26 12:40:00,18.58,18.59,18.57,18.59,73693.0,17.1603,17.1696,17.1511,17.1696,73693.0
2018-09-26 12:45:00,18.58,18.62,18.58,18.61,59038.0,17.1603,17.1973,17.1603,17.1881,59038.0
2018-09-26 12:50:00,18.61,18.61,18.56,18.56,101084.0,17.1881,17.1881,17.1419,17.1419,101084.0
2018-09-26 12:55:00,18.56,18.61,18.56,18.61,125207.0,17.1419,17.1881,17.1419,17.1881,125207.0
2018-09-26 13:00:00,18.61,18.63,18.6,18.61,96306.0,17.1881,17.2065,17.1788,17.1881,96306.0
2018-09-26 13:05:00,18.61,18.61,18.57,18.59,135085.0,17.1881,17.1881,17.1511,17.1696,135085.0
2018-09-26 13:10:00,18.58,18.6,18.58,18.6,77775.0,17.1603,17.1788,17.1603,17.1788,77775.0
2018-09-26 13:15:00,18.6,18.61,18.6,18.6,54158.0,17.1788,17.1881,17.1788,17.1788,54158.0
2018-09-26 13:20:00,18.6,18.6,18.56,18.58,103401.0,17.1788,17.1788,17.1419,17.1603,103401.0
2018-09-26 13:25:00,18.58,18.58,18.55,18.55,405568.0,17.1603,17.1603,17.1326,17.1326,405568.0
2018-09-26 13:30:00,18.56,18.58,18.55,18.57,48301.0,17.1419,17.1603,17.1326,17.1511,48301.0
2018-09-26 13:35:00,18.57,18.57,18.55,18.55,37507.0,17.1511,17.1511,17.1326,17.1326,37507.0
2018-09-26 13:40:00,18.56,18.56,18.52,18.55,96842.0,17.1419,17.1419,17.1049,17.1326,96842.0
2018-09-26 13:45:00,18.55,18.57,18.55,18.55,89447.0,17.1326,17.1511,17.1326,17.1326,89447.0
2018-09-26 13:50:00,18.55,18.57,18.55,18.56,141524.0,17.1326,17.1511,17.1326,17.1419,141524.0
2018-09-26 13:55:00,18.56,18.6,18.56,18.58,120382.0,17.1419,17.1788,17.1419,17.1603,120382.0
2018-09-26 14:00:00,18.58,18.81,18.56,18.76,536696.0,17.1603,17.3728,17.1419,17.3266,536696.0
2018-09-26 14:05:00,18.76,18.83,18.66,18.67,235937.0,17.3266,17.3912,17.2342,17.2435,235937.0
2018-09-26 14:10:00,18.67,18.72,18.67,18.68,72179.0,17.2435,17.2896,17.2435,17.2527,72179.0
2018-09-26 14:15:00,18.68,18.68,18.64,18.65,113244.0,17.2527,17.2527,17.2158,17.225,113244.0
2018-09-26 14:20:00,18.65,18.66,18.58,18.6,83048.0,17.225,17.2342,17.1603,17.1788,83048.0
2018-09-26 14:25:00,18.58,18.6,18.54,18.55,160013.0,17.1603,17.1788,17.1234,17.1326,160013.0
2018-09-26 14:30:00,18.55,18.59,18.55,18.56,93789.0,17.1326,17.1696,17.1326,17.1419,93789.0
2018-09-26 14:35:00,18.56,18.57,18.46,18.48,386755.0,17.1419,17.1511,17.0495,17.068,386755.0
2018-09-26 14:40:00,18.47,18.48,18.4,18.42,175764.0,17.0588,17.068,16.9941,17.0126,175764.0
2018-09-26 14:45:00,18.42,18.5,18.39,18.47,363709.0,17.0126,17.0865,16.9849,17.0588,363709.0
2018-09-26 14:50:00,18.47,18.5,18.43,18.5,141306.0,17.0588,17.0865,17.0218,17.0865,141306.0
2018-09-26 14:55:00,18.5,18.6,18.5,18.59,266753.0,17.0865,17.1788,17.0865,17.1696,266753.0
2018-09-26 15:00:00,18.59,18.63,18.55,18.56,234265.0,17.1696,17.2065,17.1326,17.1419,234265.0
2018-09-26 15:05:00,18.56,18.57,18.5,18.53,180380.0,17.1419,17.1511,17.0865,17.1142,180380.0
2018-09-26 15:10:00,18.54,18.54,18.48,18.51,89781.0,17.1234,17.1234,17.068,17.0957,89781.0
2018-09-26 15:15:00,18.51,18.52,18.5,18.51,78887.0,17.0957,17.1049,17.0865,17.0957,78887.0
2018-09-26 15:20:00,18.52,18.52,18.49,18.49,111863.0,17.1049,17.1049,17.0772,17.0772,111863.0
2018-09-26 15:25:00,18.49,18.5,18.47,18.48,74265.0,17.0772,17.0865,17.0588,17.068,74265.0
2018-09-26 15:30:00,18.47,18.5,18.47,18.48,232559.0,17.0588,17.0865,17.0588,17.068,232559.0
2018-09-26 15:35:00,18.48,18.5,18.47,18.48,234772.0,17.068,17.0865,17.0588,17.068,234772.0
2018-09-26 15:40:00,18.48,18.48,18.44,18.44,131152.0,17.068,17.068,17.031,17.031,131152.0
2018-09-26 15:45:00,18.44,18.47,18.43,18.43,277012.0,17.031,17.0588,17.0218,17.0218,277012.0
2018-09-26 15:50:00,18.43,18.46,18.43,18.43,173612.0,17.0218,17.0495,17.0218,17.0218,173612.0
2018-09-26 15:55:00,18.43,18.47,18.42,18.42,565863.0,17.0218,17.0588,17.0126,17.0126,565863.0
2018-09-27 09:30:00,18.22,18.28,18.18,18.22,295225.0,16.8279,16.8833,16.7909,16.8279,295225.0
2018-09-27 09:35:00,18.21,18.24,18.15,18.24,180945.0,16.8186,16.8463,16.7632,16.8463,180945.0
2018-09-27 09:40:00,18.24,18.31,18.24,18.31,285532.0,16.8463,16.911,16.8463,16.911,285532.0
2018-09-27 09:45:00,18.31,18.35,18.3,18.33,274404.0,16.911,16.9479,16.9017,16.9294,274404.0
2018-09-27 09:50:00,18.33,18.33,18.27,18.28,134059.0,16.9294,16.9294,16.874,16.8833,134059.0
2018-09-27 09:55:00,18.29,18.29,18.22,18.23,81537.0,16.8925,16.8925,16.8279,16.8371,81537.0
2018-09-27 10:00:00,18.23,18.31,18.23,18.31,424836.0,16.8371,16.911,16.8371,16.911,424836.0
2018-09-27 10:05:00,18.31,18.32,18.27,18.28,149210.0,16.911,16.9202,16.874,16.8833,149210.0
2018-09-27 10:10:00,18.28,18.3,18.26,18.29,147113.0,16.8833,16.9017,16.8648,16.8925,147113.0
2018-09-27 10:15:00,18.29,18.31,18.28,18.29,68051.0,16.8925,16.911,16.8833,16.8925,68051.0
2018-09-27 10:20:00,18.29,18.33,18.29,18.32,139894.0,16.8925,16.9294,16.8925,16.9202,139894.0
2018-09-27 10:25:00,18.32,18.41,18.32,18.4,103980.0,16.9202,17.0033,16.9202,16.9941,103980.0
2018-09-27 10:30:00,18.41,18.43,18.36,18.36,113199.0,17.0033,17.0218,16.9572,16.9572,113199.0
2018-09-27 10:35:00,18.38,18.4,18.35,18.35,59350.0,16.9756,16.9941,16.9479,16.9479,59350.0
2018-09-27 10:40:00,18.36,18.39,18.36,18.39,31354.0,16.9572,16.9849,16.9572,16.9849,31354.0
2018-09-27 10:45:00,18.39,18.39,18.34,18.35,17367.0,16.9849,16.9849,16.9387,16.9479,17367.0
2018-09-27 10:50:00,18.35,18.35,18.29,18.31,160178.0,16.9479,16.9479,16.8925,16.911,160178.0
2018-09-27 10:55:00,18.31,18.32,18.3,18.3,38072.0,16.911,16.9202,16.9017,16.9017,38072.0
2018-09-27 11:00:00,18.3,18.33,18.3,18.31,88625.0,16.9017,16.9294,16.9017,16.911,88625.0
2018-09-27 11:05:00,18.32,18.34,18.31,18.33,175967.0,16.9202,16.9387,16.911,16.9294,175967.0
2018-09-27 11:10:00,18.32,18.32,18.28,18.29,108710.0,16.9202,16.9202,16.8833,16.8925,108710.0
2018-09-27 11:15:00,18.29,18.37,18.29,18.36,124233.0,16.8925,16.9664,16.8925,16.9572,124233.0
2018-09-27 11:20:00,18.36,18.37,18.34,18.35,89304.0,16.9572,16.9664,16.9387,16.9479,89304.0
2018-09-27 11:25:00,18.35,18.37,18.33,18.36,65847.0,16.9479,16.9664,16.9294,16.9572,65847.0
2018-09-27 11:30:00,18.37,18.4,18.35,18.38,82851.0,16.9664,16.9941,16.9479,16.9756,82851.0
2018-09-27 11:35:00,18.38,18.4,18.35,18.4,96418.0,16.9756,16.9941,16.9479,16.9941,96418.0
2018-09-27 11:40:00,18.4,18.43,18.4,18.42,87383.0,16.9941,17.0218,16.9941,17.0126,87383.0
2018-09-27 11:45:00,18.42,18.42,18.39,18.41,105687.0,17.0126,17.0126,16.9849,17.0033,105687.0
2018-09-27 11:50:00,18.4,18.41,18.4,18.4,87201.0,16.9941,17.0033,16.9941,16.9941,87201.0
2018-09-27 11:55:00,18.41,18.41,18.36,18.37,225179.0,17.0033,17.0033,16.9572,16.9664,225179.0
2018-09-27 12:00:00,18.37,18.37,18.35,18.36,62692.0,16.9664,16.9664,16.9479,16.9572,62692.0
2018-09-27 12:05:00,18.37,18.37,18.34,18.35,92110.0,16.9664,16.9664,16.9387,16.9479,92110.0
2018-09-27 12:10:00,18.35,18.38,18.35,18.38,57788.0,16.9479,16.9756,16.9479,16.9756,57788.0
2018-09-27 12:15:00,18.38,18.4,18.36,18.4,35260.0,16.9756,16.9941,16.9572,16.9941,35260.0
2018-09-27 12:20:00,18.4,18.4,18.36,18.4,36592.0,16.9941,16.9941,16.9572,16.9941,36592.0
2018-09-27 12:25:00,18.4,18.45,18.4,18.45,66382.0,16.9941,17.0403,16.9941,17.0403,66382.0
2018-09-27 12:30:00,18.44,18.44,18.41,18.41,29102.0,17.031,17.031,17.0033,17.0033,29102.0
2018-09-27 12:35:00,18.42,18.43,18.42,18.43,28205.0,17.0126,17.0218,17.0126,17.0218,28205.0
2018-09-27 12:40:00,18.42,18.43,18.42,18.42,12420.0,17.0126,17.0218,17.0126,17.0126,12420.0
2018-09-27 12:45:00,18.43,18.47,18.43,18.46,155146.0,17.0218,17.0588,17.0218,17.0495,155146.0
2018-09-27 12:50:00,18.47,18.48,18.43,18.44,81047.0,17.0588,17.068,17.0218,17.031,81047.0
2018-09-27 12:55:00,18.44,18.46,18.44,18.45,34235.0,17.031,17.0495,17.031,17.0403,34235.0
2018-09-27 13:00:00,18.47,18.47,18.44,18.44,80158.0,17.0588,17.0588,17.031,17.031,80158.0
2018-09-27 13:05:00,18.43,18.44,18.4,18.41,95042.0,17.0218,17.031,16.9941,17.0033,95042.0
2018-09-27 13:10:00,18.41,18.41,18.4,18.4,18240.0,17.0033,17.0033,16.9941,16.9941,18240.0
2018-09-27 13:15:00,18.4,18.41,18.4,18.4,27500.0,16.9941,17.0033,16.9941,16.9941,27500.0
2018-09-27 13:20:00,18.39,18.4,18.38,18.38,25854.0,16.9849,16.9941,16.9756,16.9756,25854.0
2018-09-27 13:25:00,18.38,18.4,18.38,18.38,7000.0,16.9756,16.9941,16.9756,16.9756,7000.0
2018-09-27 13:30:00,18.39,18.42,18.39,18.42,55074.0,16.9849,17.0126,16.9849,17.0126,55074.0
2018-09-27 13:35:00,18.42,18.42,18.4,18.42,13939.0,17.0126,17.0126,16.9941,17.0126,13939.0
2018-09-27 13:40:00,18.42,18.43,18.41,18.43,19723.0,17.0126,17.0218,17.0033,17.0218,19723.0
2018-09-27 13:45:00,18.44,18.45,18.44,18.44,19312.0,17.031,17.0403,17.031,17.031,19312.0
2018-09-27 13:50:00,18.43,18.44,18.42,18.42,14269.0,17.0218,17.031,17.0126,17.0126,14269.0
2018-09-27 13:55:00,18.42,18.44,18.42,18.44,34122.0,17.0126,17.031,17.0126,17.031,34122.0
2018-09-27 14:00:00,18.44,18.46,18.44,18.45,61353.0,17.031,17.0495,17.031,17.0403,61353.0
2018-09-27 14:05:00,18.45,18.45,18.44,18.44,4042.0,17.0403,17.0403,17.031,17.031,4042.0
2018-09-27 14:10:00,18.43,18.43,18.42,18.42,11507.0,17.0218,17.0218,17.0126,17.0126,11507.0
2018-09-27 14:15:00,18.41,18.42,18.41,18.42,23311.0,17.0033,17.0126,17.0033,17.0126,23311.0
2018-09-27 14:20:00,18.42,18.42,18.41,18.41,2872.0,17.0126,17.0126,17.0033,17.0033,2872.0
2018-09-27 14:25:00,18.4,18.42,18.4,18.42,8664.0,16.9941,17.0126,16.9941,17.0126,8664.0
2018-09-27 14:30:00,18.42,18.42,18.41,18.41,4922.0,17.0126,17.0126,17.0033,17.0033,4922.0
2018-09-27 14:35:00,18.41,18.41,18.41,18.41,13135.0,17.0033,17.0033,17.0033,17.0033,13135.0
2018-09-27 14:40:00,18.42,18.42,18.38,18.38,68934.0,17.0126,17.0126,16.9756,16.9756,68934.0
2018-09-27 14:45:00,18.38,18.41,18.38,18.41,25562.0,16.9756,17.0033,16.9756,17.0033,25562.0
2018-09-27 14:50:00,18.41,18.42,18.41,18.41,26784.0,17.0033,17.0126,17.0033,17.0033,26784.0
2018-09-27 14:55:00,18.41,18.41,18.39,18.39,71097.0,17.0033,17.0033,16.9849,16.9849,71097.0
2018-09-27 15:00:00,18.39,18.4,18.38,18.4,6200.0,16.9849,16.9941,16.9756,16.9941,6200.0
2018-09-27 15:05:00,18.4,18.41,18.4,18.41,57038.0,16.9941,17.0033,16.9941,17.0033,57038.0
2018-09-27 15:10:00,18.4,18.41,18.38,18.38,104479.0,16.9941,17.0033,16.9756,16.9756,104479.0
2018-09-27 15:15:00,18.39,18.4,18.39,18.4,92972.0,16.9849,16.9941,16.9849,16.9941,92972.0
2018-09-27 15:20:00,18.4,18.4,18.34,18.35,231080.0,16.9941,16.9941,16.9387,16.9479,231080.0
2018-09-27 15:25:00,18.35,18.38,18.34,18.38,37381.0,16.9479,16.9756,16.9387,16.9756,37381.0
2018-09-27 15:30:00,18.38,18.38,18.34,18.35,254415.0,16.9756,16.9756,16.9387,16.9479,254415.0
2018-09-27 15:35:00,18.35,18.39,18.35,18.39,25931.0,16.9479,16.9849,16.9479,16.9849,25931.0
2018-09-27 15:40:00,18.38,18.39,18.37,18.38,32846.0,16.9756,16.9849,16.9664,16.9756,32846.0
2018-09-27 15:45:00,18.38,18.38,18.36,18.37,30051.0,16.9756,16.9756,16.9572,16.9664,30051.0
2018-09-27 15:50:00,18.36,18.4,18.36,18.38,113965.0,16.9572,16.9941,16.9572,16.9756,113965.0
2018-09-27 15:55:00,18.38,18.39,18.35,18.35,400257.0,16.9756,16.9849,16.9479,16.9479,400257.0
2018-09-28 09:30:00,18.5,18.53,18.48,18.53,230714.0,17.0865,17.1142,17.068,17.1142,230714.0
2018-09-28 09:35:00,18.53,18.58,18.52,18.57,87426.0,17.1142,17.1603,17.1049,17.1511,87426.0
2018-09-28 09:40:00,18.56,18.58,18.54,18.57,114007.0,17.1419,17.1603,17.1234,17.1511,114007.0
2018-09-28 09:45:00,18.57,18.64,18.54,18.64,99582.0,17.1511,17.2158,17.1234,17.2158,99582.0
2018-09-28 09:50:00,18.65,18.69,18.6,18.64,202652.0,17.225,17.2619,17.1788,17.2158,202652.0
2018-09-28 09:55:00,18.65,18.66,18.63,18.63,118454.0,17.225,17.2342,17.2065,17.2065,118454.0
2018-09-28 10:00:00,18.62,18.62,18.59,18.6,43506.0,17.1973,17.1973,17.1696,17.1788,43506.0
2018-09-28 10:05:00,18.59,18.59,18.55,18.55,75776.0,17.1696,17.1696,17.1326,17.1326,75776.0
2018-09-28 10:10:00,18.54,18.54,18.5,18.5,92505.0,17.1234,17.1234,17.0865,17.0865,92505.0
2018-09-28 10:15:00,18.5,18.56,18.49,18.56,67801.0,17.0865,17.1419,17.0772,17.1419,67801.0
2018-09-28 10:20:00,18.57,18.6,18.57,18.58,89761.0,17.1511,17.1788,17.1511,17.1603,89761.0
2018-09-28 10:25:00,18.59,18.6,18.54,18.54,51972.0,17.1696,17.1788,17.1234,17.1234,51972.0
2018-09-28 10:30:00,18.54,18.55,18.53,18.54,121619.0,17.1234,17.1326,17.1142,17.1234,121619.0
2018-09-28 10:35:00,18.55,18.58,18.55,18.57,27545.0,17.1326,17.1603,17.1326,17.1511,27545.0
2018-09-28 10:40:00,18.57,18.57,18.54,18.56,74760.0,17.1511,17.1511,17.1234,17.1419,74760.0
2018-09-28 10:45:00,18.56,18.62,18.56,18.6,61392.0,17.1419,17.1973,17.1419,17.1788,61392.0
2018-09-28 10:50:00,18.6,18.63,18.59,18.63,74125.0,17.1788,17.2065,17.1696,17.2065,74125.0
2018-09-28 10:55:00,18.63,18.65,18.63,18.64,109475.0,17.2065,17.225,17.2065,17.2158,109475.0
2018-09-28 11:00:00,18.64,18.64,18.61,18.62,63735.0,17.2158,17.2158,17.1881,17.1973,63735.0
2018-09-28 11:05:00,18.62,18.63,18.58,18.58,27102.0,17.1973,17.2065,17.1603,17.1603,27102.0
2018-09-28 11:10:00,18.58,18.64,18.58,18.6,60727.0,17.1603,17.2158,17.1603,17.1788,60727.0
2018-09-28 11:15:00,18.59,18.61,18.59,18.6,27823.0,17.1696,17.1881,17.1696,17.1788,27823.0
2018-09-28 11:20:00,18.6,18.61,18.6,18.61,40593.0,17.1788,17.1881,17.1788,17.1881,40593.0
2018-09-28 11:25:00,18.61,18.63,18.59,18.59,68668.0,17.1881,17.2065,17.1696,17.1696,68668.0
2018-09-28 11:30:00,18.6,18.61,18.58,18.58,139526.0,17.1788,17.1881,17.1603,17.1603,139526.0
2018-09-28 11:35:00,18.58,18.6,18.58,18.6,45984.0,17.1603,17.1788,17.1603,17.1788,45984.0
2018-09-28 11:40:00,18.6,18.6,18.58,18.59,51132.0,17.1788,17.1788,17.1603,17.1696,51132.0
2018-09-28 11:45:00,18.59,18.59,18.56,18.56,40021.0,17.1696,17.1696,17.1419,17.1419,40021.0
2018-09-28 11:50:00,18.56,18.59,18.55,18.58,53036.0,17.1419,17.1696,17.1326,17.1603,53036.0
2018-09-28 11:55:00,18.59,18.61,18.58,18.58,37295.0,17.1696,17.1881,17.1603,17.1603,37295.0
2018-09-28 12:00:00,18.58,18.58,18.53,18.55,36312.0,17.1603,17.1603,17.1142,17.1326,36312.0
2018-09-28 12:05:00,18.54,18.54,18.52,18.53,33430.0,17.1234,17.1234,17.1049,17.1142,33430.0
2018-09-28 12:10:00,18.52,18.56,18.52,18.56,35199.0,17.1049,17.1419,17.1049,17.1419,35199.0
2018-09-28 12:15:00,18.56,18.58,18.56,18.56,23363.0,17.1419,17.1603,17.1419,17.1419,23363.0
2018-09-28 12:20:00,18.55,18.56,18.54,18.56,15587.0,17.1326,17.1419,17.1234,17.1419,15587.0
2018-09-28 12:25:00,18.56,18.57,18.55,18.56,13440.0,17.1419,17.1511,17.1326,17.1419,13440.0
2018-09-28 12:30:00,18.55,18.58,18.53,18.54,20564.0,17.1326,17.1603,17.1142,17.1234,20564.0
2018-09-28 12:35:00,18.54,18.54,18.51,18.52,34993.0,17.1234,17.1234,17.0957,17.1049,34993.0
2018-09-28 12:40:00,18.51,18.52,18.51,18.52,30237.0,17.0957,17.1049,17.0957,17.1049,30237.0
2018-09-28 12:45:00,18.52,18.52,18.5,18.5,49155.0,17.1049,17.1049,17.0865,17.0865,49155.0
2018-09-28 12:50:00,18.5,18.52,18.5,18.52,103723.0,17.0865,17.1049,17.0865,17.1049,103723.0
2018-09-28 12:55:00,18.53,18.56,18.51,18.56,65565.0,17.1142,17.1419,17.0957,17.1419,65565.0
2018-09-28 13:00:00,18.56,18.56,18.55,18.55,19300.0,17.1419,17.1419,17.1326,17.1326,19300.0
2018-09-28 13:05:00,18.55,18.56,18.55,18.56,2358.0,17.1326,17.1419,17.1326,17.1419,2358.0
2018-09-28 13:10:00,18.56,18.58,18.56,18.58,29676.0,17.1419,17.1603,17.1419,17.1603,29676.0
2018-09-28 13:15:00,18.59,18.6,18.59,18.6,24200.0,17.1696,17.1788,17.1696,17.1788,24200.0
2018-09-28 13:20:00,18.59,18.59,18.57,18.57,17072.0,17.1696,17.1696,17.1511,17.1511,17072.0
2018-09-28 13:25:00,18.56,18.6,18.55,18.6,33643.0,17.1419,17.1788,17.1326,17.1788,33643.0
2018-09-28 13:30:00,18.59,18.59,18.58,18.59,13006.0,17.1696,17.1696,17.1603,17.1696,13006.0
2018-09-28 13:35:00,18.59,18.62,18.59,18.6,114423.0,17.1696,17.1973,17.1696,17.1788,114423.0
2018-09-28 13:40:00,18.6,18.63,18.6,18.61,92133.0,17.1788,17.2065,17.1788,17.1881,92133.0
2018-09-28 13:45:00,18.61,18.63,18.61,18.63,68548.0,17.1881,17.2065,17.1881,17.2065,68548.0
2018-09-28 13:50:00,18.63,18.64,18.63,18.63,51000.0,17.2065,17.2158,17.2065,17.2065,51000.0
2018-09-28 13:55:00,18.64,18.64,18.61,18.62,36949.0,17.2158,17.2158,17.1881,17.1973,36949.0
2018-09-28 14:00:00,18.62,18.63,18.59,18.6,32747.0,17.1973,17.2065,17.1696,17.1788,32747.0
2018-09-28 14:05:00,18.6,18.6,18.58,18.58,24442.0,17.1788,17.1788,17.1603,17.1603,24442.0
2018-09-28 14:10:00,18.58,18.59,18.56,18.58,37566.0,17.1603,17.1696,17.1419,17.1603,37566.0
2018-09-28 14:15:00,18.59,18.62,18.58,18.61,44285.0,17.1696,17.1973,17.1603,17.1881,44285.0
2018-09-28 14:20:00,18.61,18.61,18.58,18.58,56601.0,17.1881,17.1881,17.1603,17.1603,56601.0
2018-09-28 14:25:00,18.58,18.58,18.57,18.58,26785.0,17.1603,17.1603,17.1511,17.1603,26785.0
2018-09-28 14:30:00,18.58,18.58,18.58,18.58,13587.0,17.1603,17.1603,17.1603,17.1603,13587.0
2018-09-28 14:35:00,18.57,18.57,18.57,18.57,9102.0,17.1511,17.1511,17.1511,17.1511,9102.0
2018-09-28 14:40:00,18.56,18.56,18.56,18.56,4600.0,17.1419,17.1419,17.1419,17.1419,4600.0
2018-09-28 14:45:00,18.56,18.58,18.55,18.57,51674.0,17.1419,17.1603,17.1326,17.1511,51674.0
2018-09-28 14:50:00,18.57,18.58,18.57,18.58,15458.0,17.1511,17.1603,17.1511,17.1603,15458.0
2018-09-28 14:55:00,18.58,18.6,18.55,18.55,49001.0,17.1603,17.1788,17.1326,17.1326,49001.0
2018-09-28 15:00:00,18.55,18.57,18.55,18.55,17647.0,17.1326,17.1511,17.1326,17.1326,17647.0
2018-09-28 15:05:00,18.55,18.55,18.52,18.55,32097.0,17.1326,17.1326,17.1049,17.1326,32097.0
2018-09-28 15:10:00,18.55,18.57,18.53,18.53,196655.0,17.1326,17.1511,17.1142,17.1142,196655.0
2018-09-28 15:15:00,18.53,18.55,18.53,18.53,100474.0,17.1142,17.1326,17.1142,17.1142,100474.0
2018-09-28 15:20:00,18.53,18.55,18.53,18.54,124281.0,17.1142,17.1326,17.1142,17.1234,124281.0
2018-09-28 15:25:00,18.54,18.55,18.53,18.55,41803.0,17.1234,17.1326,17.1142,17.1326,41803.0
2018-09-28 15:30:00,18.55,18.58,18.53,18.57,67747.0,17.1326,17.1603,17.1142,17.1511,67747.0
2018-09-28 15:35:00,18.57,18.58,18.56,18.57,82479.0,17.1511,17.1603,17.1419,17.1511,82479.0
2018-09-28 15:40:00,18.57,18.57,18.52,18.52,205618.0,17.1511,17.1511,17.1049,17.1049,205618.0
2018-09-28 15:45:00,18.53,18.53,18.5,18.5,66385.0,17.1142,17.1142,17.0865,17.0865,66385.0
2018-09-28 15:50:00,18.5,18.51,18.49,18.51,178802.0,17.0865,17.0957,17.0772,17.0957,178802.0
2018-09-28 15:55:00,18.51,18.52,18.48,18.52,400596.0,17.0957,17.1049,17.068,17.1049,400596.0
2018-10-01 09:30:00,18.44,18.54,18.44,18.51,179160.0,17.031,17.1234,17.031,17.0957,179160.0
2018-10-01 09:35:00,18.52,18.52,18.48,18.5,133864.0,17.1049,17.1049,17.068,17.0865,133864.0
2018-10-01 09:40:00,18.5,18.56,18.5,18.56,54839.0,17.0865,17.1419,17.0865,17.1419,54839.0
2018-10-01 09:45:00,18.56,18.58,18.55,18.55,38651.0,17.1419,17.1603,17.1326,17.1326,38651.0
2018-10-01 09:50:00,18.54,18.54,18.52,18.54,55052.0,17.1234,17.1234,17.1049,17.1234,55052.0
2018-10-01 09:55:00,18.53,18.53,18.5,18.51,38310.0,17.1142,17.1142,17.0865,17.0957,38310.0
2018-10-01 10:00:00,18.52,18.55,18.52,18.53,123267.0,17.1049,17.1326,17.1049,17.1142,123267.0
2018-10-01 10:05:00,18.53,18.54,18.52,18.53,88908.0,17.1142,17.1234,17.1049,17.1142,88908.0
2018-10-01 10:10:00,18.53,18.54,18.47,18.47,118555.0,17.1142,17.1234,17.0588,17.0588,118555.0
2018-10-01 10:15:00,18.47,18.47,18.44,18.47,93531.0,17.0588,17.0588,17.031,17.0588,93531.0
2018-10-01 10:20:00,18.46,18.51,18.46,18.51,69434.0,17.0495,17.0957,17.0495,17.0957,69434.0
2018-10-01 10:25:00,18.5,18.52,18.49,18.49,61253.0,17.0865,17.1049,17.0772,17.0772,61253.0
2018-10-01 10:30:00,18.48,18.48,18.45,18.46,56245.0,17.068,17.068,17.0403,17.0495,56245.0
2018-10-01 10:35:00,18.47,18.47,18.43,18.45,69298.0,17.0588,17.0588,17.0218,17.0403,69298.0
2018-10-01 10:40:00,18.44,18.47,18.44,18.47,47603.0,17.031,17.0588,17.031,17.0588,47603.0
2018-10-01 10:45:00,18.46,18.47,18.44,18.45,33633.0,17.0495,17.0588,17.031,17.0403,33633.0
2018-10-01 10:50:00,18.46,18.48,18.46,18.48,42970.0,17.0495,17.068,17.0495,17.068,42970.0
2018-10-01 10:55:00,18.48,18.52,18.47,18.52,36630.0,17.068,17.1049,17.0588,17.1049,36630.0
2018-10-01 11:00:00,18.52,18.55,18.51,18.55,114686.0,17.1049,17.1326,17.0957,17.1326,114686.0
2018-10-01 11:05:00,18.54,18.55,18.52,18.54,34047.0,17.1234,17.1326,17.1049,17.1234,34047.0
2018-10-01 11:10:00,18.55,18.56,18.54,18.55,77140.0,17.1326,17.1419,17.1234,17.1326,77140.0
2018-10-01 11:15:00,18.55,18.56,18.55,18.55,71123.0,17.1326,17.1419,17.1326,17.1326,71123.0
2018-10-01 11:20:00,18.56,18.57,18.54,18.56,83171.0,17.1419,17.1511,17.1234,17.1419,83171.0
2018-10-01 11:25:00,18.56,18.56,18.52,18.55,32696.0,17.1419,17.1419,17.1049,17.1326,32696.0
2018-10-01 11:30:00,18.55,18.55,18.52,18.55,78395.0,17.1326,17.1326,17.1049,17.1326,78395.0
2018-10-01 11:35:00,18.55,18.59,18.55,18.58,41198.0,17.1326,17.1696,17.1326,17.1603,41198.0
2018-10-01 11:40:00,18.58,18.58,18.55,18.56,127291.0,17.1603,17.1603,17.1326,17.1419,127291.0
2018-10-01 11:45:00,18.56,18.59,18.56,18.58,73186.0,17.1419,17.1696,17.1419,17.1603,73186.0
2018-10-01 11:50:00,18.59,18.6,18.58,18.59,96394.0,17.1696,17.1788,17.1603,17.1696,96394.0
2018-10-01 11:55:00,18.58,18.59,18.55,18.55,51357.0,17.1603,17.1696,17.1326,17.1326,51357.0
2018-10-01 12:00:00,18.55,18.58,18.55,18.58,6721.0,17.1326,17.1603,17.1326,17.1603,6721.0
2018-10-01 12:05:00,18.58,18.58,18.57,18.57,19440.0,17.1603,17.1603,17.1511,17.1511,19440.0
2018-10-01 12:10:00,18.56,18.56,18.55,18.55,21322.0,17.1419,17.1419,17.1326,17.1326,21322.0
2018-10-01 12:15:00,18.54,18.55,18.54,18.54,15900.0,17.1234,17.1326,17.1234,17.1234,15900.0
2018-10-01 12:20:00,18.54,18.55,18.52,18.53,30099.0,17.1234,17.1326,17.1049,17.1142,30099.0
2018-10-01 12:25:00,18.53,18.55,18.52,18.55,42895.0,17.1142,17.1326,17.1049,17.1326,42895.0
2018-10-01 12:30:00,18.56,18.58,18.55,18.58,86421.0,17.1419,17.1603,17.1326,17.1603,86421.0
2018-10-01 12:35:00,18.58,18.61,18.57,18.59,67741.0,17.1603,17.1881,17.1511,17.1696,67741.0
2018-10-01 12:40:00,18.59,18.6,18.58,18.6,24980.0,17.1696,17.1788,17.1603,17.1788,24980.0
2018-10-01 12:45:00,18.59,18.6,18.59,18.59,9420.0,17.1696,17.1788,17.1696,17.1696,9420.0
2018-10-01 12:50:00,18.6,18.6,18.58,18.6,77512.0,17.1788,17.1788,17.1603,17.1788,77512.0
2018-10-01 12:55:00,18.59,18.59,18.56,18.57,47665.0,17.1696,17.1696,17.1419,17.1511,47665.0
2018-10-01 13:00:00,18.57,18.6,18.57,18.6,17571.0,17.1511,17.1788,17.1511,17.1788,17571.0
2018-10-01 13:05:00,18.61,18.61,18.59,18.6,47709.0,17.1881,17.1881,17.1696,17.1788,47709.0
2018-10-01 13:10:00,18.6,18.6,18.59,18.59,34400.0,17.1788,17.1788,17.1696,17.1696,34400.0
2018-10-01 13:15:00,18.58,18.59,18.57,18.59,35241.0,17.1603,17.1696,17.1511,17.1696,35241.0
2018-10-01 13:20:00,18.59,18.6,18.57,18.57,19220.0,17.1696,17.1788,17.1511,17.1511,19220.0
2018-10-01 13:25:00,18.56,18.57,18.55,18.57,58264.0,17.1419,17.1511,17.1326,17.1511,58264.0
2018-10-01 13:30:00,18.57,18.59,18.57,18.59,25645.0,17.1511,17.1696,17.1511,17.1696,25645.0
2018-10-01 13:35:00,18.59,18.61,18.59,18.61,17434.0,17.1696,17.1881,17.1696,17.1881,17434.0
2018-10-01 13:40:00,18.6,18.6,18.59,18.59,20979.0,17.1788,17.1788,17.1696,17.1696,20979.0
2018-10-01 13:45:00,18.6,18.6,18.59,18.59,7892.0,17.1788,17.1788,17.1696,17.1696,7892.0
2018-10-01 13:50:00,18.59,18.59,18.58,18.58,10200.0,17.1696,17.1696,17.1603,17.1603,10200.0
2018-10-01 13:55:00,18.58,18.58,18.57,18.58,11523.0,17.1603,17.1603,17.1511,17.1603,11523.0
2018-10-01 14:00:00,18.58,18.59,18.58,18.58,29363.0,17.1603,17.1696,17.1603,17.1603,29363.0
2018-10-01 14:05:00,18.58,18.58,18.58,18.58,7887.0,17.1603,17.1603,17.1603,17.1603,7887.0
2018-10-01 14:10:00,18.59,18.59,18.58,18.59,20187.0,17.1696,17.1696,17.1603,17.1696,20187.0
2018-10-01 14:15:00,18.59,18.59,18.58,18.58,25500.0,17.1696,17.1696,17.1603,17.1603,25500.0
2018-10-01 14:20:00,18.57,18.57,18.57,18.57,28932.0,17.1511,17.1511,17.1511,17.1511,28932.0
2018-10-01 14:25:00,18.57,18.6,18.57,18.59,70768.0,17.1511,17.1788,17.1511,17.1696,70768.0
2018-10-01 14:30:00,18.59,18.6,18.59,18.59,3100.0,17.1696,17.1788,17.1696,17.1696,3100.0
2018-10-01 14:35:00,18.6,18.61,18.6,18.6,38364.0,17.1788,17.1881,17.1788,17.1788,38364.0
2018-10-01 14:40:00,18.59,18.6,18.59,18.6,42037.0,17.1696,17.1788,17.1696,17.1788,42037.0
2018-10-01 14:45:00,18.6,18.61,18.6,18.61,23381.0,17.1788,17.1881,17.1788,17.1881,23381.0
2018-10-01 14:50:00,18.61,18.61,18.58,18.59,34408.0,17.1881,17.1881,17.1603,17.1696,34408.0
2018-10-01 14:55:00,18.6,18.61,18.59,18.6,37692.0,17.1788,17.1881,17.1696,17.1788,37692.0
2018-10-01 15:00:00,18.6,18.6,18.6,18.6,13916.0,17.1788,17.1788,17.1788,17.1788,13916.0
2018-10-01 15:05:00,18.6,18.6,18.58,18.58,40765.0,17.1788,17.1788,17.1603,17.1603,40765.0
2018-10-01 15:10:00,18.58,18.59,18.57,18.57,51427.0,17.1603,17.1696,17.1511,17.1511,51427.0
2018-10-01 15:15:00,18.57,18.58,18.57,18.57,13600.0,17.1511,17.1603,17.1511,17.1511,13600.0
2018-10-01 15:20:00,18.56,18.56,18.54,18.55,29200.0,17.1419,17.1419,17.1234,17.1326,29200.0
2018-10-01 15:25:00,18.55,18.55,18.52,18.54,43879.0,17.1326,17.1326,17.1049,17.1234,43879.0
2018-10-01 15:30:00,18.54,18.55,18.53,18.54,32594.0,17.1234,17.1326,17.1142,17.1234,32594.0
2018-10-01 15:35:00,18.54,18.55,18.53,18.53,11496.0,17.1234,17.1326,17.1142,17.1142,11496.0
2018-10-01 15:40:00,18.53,18.53,18.51,18.52,9956.0,17.1142,17.1142,17.0957,17.1049,9956.0
2018-10-01 15:45:00,18.52,18.55,18.52,18.55,99243.0,17.1049,17.1326,17.1049,17.1326,99243.0
2018-10-01 15:50:00,18.55,18.55,18.53,18.54,43921.0,17.1326,17.1326,17.1142,17.1234,43921.0
2018-10-01 15:55:00,18.54,18.55,18.52,18.54,243785.0,17.1234,17.1326,17.1049,17.1234,243785.0
2018-10-02 09:30:00,18.83,18.84,18.74,18.82,408727.0,17.3912,17.4005,17.3081,17.382,408727.0
2018-10-02 09:35:00,18.83,18.9,18.83,18.89,394079.0,17.3912,17.4559,17.3912,17.4467,394079.0
2018-10-02 09:40:00,18.89,18.92,18.83,18.86,233515.0,17.4467,17.4744,17.3912,17.419,233515.0
2018-10-02 09:45:00,18.85,18.86,18.8,18.84,127319.0,17.4097,17.419,17.3635,17.4005,127319.0
2018-10-02 09:50:00,18.84,18.84,18.79,18.81,137676.0,17.4005,17.4005,17.3543,17.3728,137676.0
2018-10-02 09:55:00,18.81,18.87,18.81,18.87,151593.0,17.3728,17.4282,17.3728,17.4282,151593.0
2018-10-02 10:00:00,18.88,18.96,18.88,18.92,257729.0,17.4374,17.5113,17.4374,17.4744,257729.0
2018-10-02 10:05:00,18.92,18.92,18.89,18.89,113551.0,17.4744,17.4744,17.4467,17.4467,113551.0
2018-10-02 10:10:00,18.89,18.97,18.89,18.96,107216.0,17.4467,17.5205,17.4467,17.5113,107216.0
2018-10-02 10:15:00,18.97,19.01,18.96,18.97,141215.0,17.5205,17.5575,17.5113,17.5205,141215.0
2018-10-02 10:20:00,18.98,18.99,18.94,18.96,154004.0,17.5298,17.539,17.4928,17.5113,154004.0
2018-10-02 10:25:00,18.97,18.98,18.95,18.98,69807.0,17.5205,17.5298,17.5021,17.5298,69807.0
2018-10-02 10:30:00,18.98,19.0,18.95,18.95,174993.0,17.5298,17.5483,17.5021,17.5021,174993.0
2018-10-02 10:35:00,18.95,18.96,18.9,18.9,206830.0,17.5021,17.5113,17.4559,17.4559,206830.0
2018-10-02 10:40:00,18.89,18.94,18.89,18.92,164124.0,17.4467,17.4928,17.4467,17.4744,164124.0
2018-10-02 10:45:00,18.92,18.95,18.92,18.95,72423.0,17.4744,17.5021,17.4744,17.5021,72423.0
2018-10-02 10:50:00,18.94,18.99,18.94,18.98,179466.0,17.4928,17.539,17.4928,17.5298,179466.0
2018-10-02 10:55:00,18.98,19.01,18.98,19.01,116226.0,17.5298,17.5575,17.5298,17.5575,116226.0
2018-10-02 11:00:00,19.0,19.02,18.98,19.02,135688.0,17.5483,17.5667,17.5298,17.5667,135688.0
2018-10-02 11:05:00,19.02,19.05,19.01,19.04,79905.0,17.5667,17.5944,17.5575,17.5852,79905.0
2018-10-02 11:10:00,19.05,19.05,19.0,19.01,128464.0,17.5944,17.5944,17.5483,17.5575,128464.0
2018-10-02 11:15:00,19.01,19.03,19.01,19.01,33245.0,17.5575,17.576,17.5575,17.5575,33245.0
2018-10-02 11:20:00,19.01,19.03,18.99,18.99,57744.0,17.5575,17.576,17.539,17.539,57744.0
2018-10-02 11:25:00,18.99,19.0,18.97,18.99,107513.0,17.539,17.5483,17.5205,17.539,107513.0
2018-10-02 11:30:00,18.99,19.0,18.94,18.95,514860.0,17.539,17.5483,17.4928,17.5021,514860.0
2018-10-02 11:35:00,18.95,18.96,18.93,18.95,56461.0,17.5021,17.5113,17.4836,17.5021,56461.0
2018-10-02 11:40:00,18.95,19.01,18.95,19.0,117021.0,17.5021,17.5575,17.5021,17.5483,117021.0
2018-10-02 11:45:00,19.0,19.02,18.99,19.01,135323.0,17.5483,17.5667,17.539,17.5575,135323.0
2018-10-02 11:50:00,19.01,19.02,19.0,19.0,71980.0,17.5575,17.5667,17.5483,17.5483,71980.0
2018-10-02 11:55:00,19.0,19.0,18.96,18.97,59440.0,17.5483,17.5483,17.5113,17.5205,59440.0
2018-10-02 12:00:00,18.97,19.0,18.94,19.0,157248.0,17.5205,17.5483,17.4928,17.5483,157248.0
2018-10-02 12:05:00,19.0,19.0,18.98,18.99,33600.0,17.5483,17.5483,17.5298,17.539,33600.0
2018-10-02 12:10:00,18.99,19.01,18.99,19.0,89247.0,17.539,17.5575,17.539,17.5483,89247.0
2018-10-02 12:15:00,19.0,19.02,19.0,19.02,88490.0,17.5483,17.5667,17.5483,17.5667,88490.0
2018-10-02 12:20:00,19.03,19.03,19.02,19.03,28443.0,17.576,17.576,17.5667,17.576,28443.0
2018-10-02 12:25:00,19.04,19.05,19.03,19.04,31911.0,17.5852,17.5944,17.576,17.5852,31911.0
2018-10-02 12:30:00,19.03,19.04,19.02,19.04,38920.0,17.576,17.5852,17.5667,17.5852,38920.0
2018-10-02 12:35:00,19.05,19.06,19.03,19.04,76268.0,17.5944,17.6037,17.576,17.5852,76268.0
2018-10-02 12:40:00,19.03,19.04,19.01,19.04,58585.0,17.576,17.5852,17.5575,17.5852,58585.0
2018-10-02 12:45:00,19.04,19.06,19.02,19.05,50798.0,17.5852,17.6037,17.5667,17.5944,50798.0
2018-10-02 12:50:00,19.04,19.05,19.03,19.05,38960.0,17.5852,17.5944,17.576,17.5944,38960.0
2018-10-02 12:55:00,19.05,19.05,19.03,19.03,73985.0,17.5944,17.5944,17.576,17.576,73985.0
2018-10-02 13:00:00,19.03,19.06,19.03,19.05,110224.0,17.576,17.6037,17.576,17.5944,110224.0
2018-10-02 13:05:00,19.05,19.07,19.05,19.07,99244.0,17.5944,17.6129,17.5944,17.6129,99244.0
2018-10-02 13:10:00,19.07,19.08,19.05,19.06,36569.0,17.6129,17.6221,17.5944,17.6037,36569.0
2018-10-02 13:15:00,19.06,19.07,19.05,19.06,37879.0,17.6037,17.6129,17.5944,17.6037,37879.0
2018-10-02 13:20:00,19.05,19.05,19.03,19.03,44965.0,17.5944,17.5944,17.576,17.576,44965.0
2018-10-02 13:25:00,19.03,19.04,19.02,19.03,28897.0,17.576,17.5852,17.5667,17.576,28897.0
2018-10-02 13:30:00,19.03,19.03,19.01,19.02,41212.0,17.576,17.576,17.5575,17.5667,41212.0
2018-10-02 13:35:00,19.02,19.02,18.99,18.99,21674.0,17.5667,17.5667,17.539,17.539,21674.0
2018-10-02 13:40:00,18.99,18.99,18.98,18.98,48976.0,17.539,17.539,17.5298,17.5298,48976.0
2018-10-02 13:45:00,18.98,19.03,18.98,19.0,97285.0,17.5298,17.576,17.5298,17.5483,97285.0
2018-10-02 13:50:00,18.99,18.99,18.99,18.99,24234.0,17.539,17.539,17.539,17.539,24234.0
2018-10-02 13:55:00,19.0,19.0,18.99,19.0,27196.0,17.5483,17.5483,17.539,17.5483,27196.0
2018-10-02 14:00:00,19.0,19.01,19.0,19.01,11900.0,17.5483,17.5575,17.5483,17.5575,11900.0
2018-10-02 14:05:00,19.02,19.05,19.02,19.04,81744.0,17.5667,17.5944,17.5667,17.5852,81744.0
2018-10-02 14:10:00,19.03,19.04,19.02,19.04,22196.0,17.576,17.5852,17.5667,17.5852,22196.0
2018-10-02 14:15:00,19.04,19.06,19.03,19.06,29435.0,17.5852,17.6037,17.576,17.6037,29435.0
2018-10-02 14:20:00,19.06,19.07,19.05,19.06,45948.0,17.6037,17.6129,17.5944,17.6037,45948.0
2018-10-02 14:25:00,19.06,19.06,19.06,19.06,27982.0,17.6037,17.6037,17.6037,17.6037,27982.0
2018-10-02 14:30:00,19.05,19.06,19.04,19.06,57233.0,17.5944,17.6037,17.5852,17.6037,57233.0
2018-10-02 14:35:00,19.06,19.07,19.05,19.05,39504.0,17.6037,17.6129,17.5944,17.5944,39504.0
2018-10-02 14:40:00,19.06,19.06,19.02,19.03,54054.0,17.6037,17.6037,17.5667,17.576,54054.0
2018-10-02 14:45:00,19.03,19.05,19.02,19.04,16504.0,17.576,17.5944,17.5667,17.5852,16504.0
2018-10-02 14:50:00,19.04,19.05,19.04,19.04,19056.0,17.5852,17.5944,17.5852,17.5852,19056.0
2018-10-02 14:55:00,19.03,19.03,19.02,19.03,19533.0,17.576,17.576,17.5667,17.576,19533.0
2018-10-02 15:00:00,19.03,19.03,19.0,19.01,66839.0,17.576,17.576,17.5483,17.5575,66839.0
2018-10-02 15:05:00,19.01,19.03,19.01,19.03,66637.0,17.5575,17.576,17.5575,17.576,66637.0
2018-10-02 15:10:00,19.03,19.03,19.02,19.02,67770.0,17.576,17.576,17.5667,17.5667,67770.0
2018-10-02 15:15:00,19.02,19.03,19.02,19.02,79900.0,17.5667,17.576,17.5667,17.5667,79900.0
2018-10-02 15:20:00,19.03,19.04,19.03,19.03,28834.0,17.576,17.5852,17.576,17.576,28834.0
2018-10-02 15:25:00,19.04,19.05,19.03,19.05,51052.0,17.5852,17.5944,17.576,17.5944,51052.0
2018-10-02 15:30:00,19.05,19.06,19.01,19.03,246927.0,17.5944,17.6037,17.5575,17.576,246927.0
2018-10-02 15:35:00,19.03,19.03,19.0,19.01,137748.0,17.576,17.576,17.5483,17.5575,137748.0
2018-10-02 15:40:00,19.01,19.05,19.01,19.04,174193.0,17.5575,17.5944,17.5575,17.5852,174193.0
2018-10-02 15:45:00,19.03,19.03,18.99,18.99,184943.0,17.576,17.576,17.539,17.539,184943.0
2018-10-02 15:50:00,18.99,19.02,18.99,19.01,241212.0,17.539,17.5667,17.539,17.5575,241212.0
2018-10-02 15:55:00,19.01,19.06,19.0,19.04,1302800.0,17.5575,17.6037,17.5483,17.5852,1302800.0
2018-10-03 09:30:00,19.1,19.17,19.08,19.17,294583.0,17.6406,17.7053,17.6221,17.7053,294583.0
2018-10-03 09:35:00,19.17,19.22,19.08,19.11,234590.0,17.7053,17.7514,17.6221,17.6498,234590.0
2018-10-03 09:40:00,19.11,19.11,19.03,19.05,467560.0,17.6498,17.6498,17.576,17.5944,467560.0
2018-10-03 09:45:00,19.04,19.05,19.0,19.03,134105.0,17.5852,17.5944,17.5483,17.576,134105.0
2018-10-03 09:50:00,19.02,19.05,19.01,19.02,45824.0,17.5667,17.5944,17.5575,17.5667,45824.0
2018-10-03 09:55:00,19.02,19.03,18.94,18.94,106743.0,17.5667,17.576,17.4928,17.4928,106743.0
2018-10-03 10:00:00,18.94,18.94,18.87,18.92,377693.0,17.4928,17.4928,17.4282,17.4744,377693.0
2018-10-03 10:05:00,18.91,18.99,18.9,18.98,181172.0,17.4651,17.539,17.4559,17.5298,181172.0
2018-10-03 10:10:00,18.98,18.98,18.94,18.95,98469.0,17.5298,17.5298,17.4928,17.5021,98469.0
2018-10-03 10:15:00,18.95,18.97,18.91,18.96,83883.0,17.5021,17.5205,17.4651,17.5113,83883.0
2018-10-03 10:20:00,18.95,18.98,18.94,18.95,77084.0,17.5021,17.5298,17.4928,17.5021,77084.0
2018-10-03 10:25:00,18.94,18.94,18.91,18.93,78285.0,17.4928,17.4928,17.4651,17.4836,78285.0
2018-10-03 10:30:00,18.92,18.92,18.87,18.89,181371.0,17.4744,17.4744,17.4282,17.4467,181371.0
2018-10-03 10:35:00,18.9,18.92,18.89,18.9,169449.0,17.4559,17.4744,17.4467,17.4559,169449.0
2018-10-03 10:40:00,18.89,18.93,18.88,18.91,85035.0,17.4467,17.4836,17.4374,17.4651,85035.0
2018-10-03 10:45:00,18.91,18.95,18.91,18.94,22482.0,17.4651,17.5021,17.4651,17.4928,22482.0
2018-10-03 10:50:00,18.94,18.94,18.92,18.93,36265.0,17.4928,17.4928,17.4744,17.4836,36265.0
2018-10-03 10:55:00,18.92,18.92,18.91,18.91,39986.0,17.4744,17.4744,17.4651,17.4651,39986.0
2018-10-03 11:00:00,18.92,18.93,18.91,18.91,18516.0,17.4744,17.4836,17.4651,17.4651,18516.0
2018-10-03 11:05:00,18.91,18.97,18.91,18.96,57297.0,17.4651,17.5205,17.4651,17.5113,57297.0
2018-10-03 11:10:00,18.95,18.98,18.95,18.97,23921.0,17.5021,17.5298,17.5021,17.5205,23921.0
2018-10-03 11:15:00,18.97,18.97,18.91,18.91,52576.0,17.5205,17.5205,17.4651,17.4651,52576.0
2018-10-03 11:20:00,18.9,18.91,18.86,18.86,72545.0,17.4559,17.4651,17.419,17.419,72545.0
2018-10-03 11:25:00,18.86,18.86,18.84,18.86,135095.0,17.419,17.419,17.4005,17.419,135095.0
2018-10-03 11:30:00,18.86,18.86,18.84,18.85,115983.0,17.419,17.419,17.4005,17.4097,115983.0
2018-10-03 11:35:00,18.85,18.85,18.81,18.84,119627.0,17.4097,17.4097,17.3728,17.4005,119627.0
2018-10-03 11:40:00,18.84,18.86,18.83,18.85,43453.0,17.4005,17.419,17.3912,17.4097,43453.0
2018-10-03 11:45:00,18.85,18.89,18.84,18.89,31485.0,17.4097,17.4467,17.4005,17.4467,31485.0
2018-10-03 11:50:00,18.89,18.9,18.88,18.9,28860.0,17.4467,17.4559,17.4374,17.4559,28860.0
2018-10-03 11:55:00,18.9,18.92,18.89,18.92,11364.0,17.4559,17.4744,17.4467,17.4744,11364.0
2018-10-03 12:00:00,18.92,18.94,18.92,18.93,33513.0,17.4744,17.4928,17.4744,17.4836,33513.0
2018-10-03 12:05:00,18.92,18.92,18.87,18.87,27131.0,17.4744,17.4744,17.4282,17.4282,27131.0
2018-10-03 12:10:00,18.87,18.91,18.86,18.89,19846.0,17.4282,17.4651,17.419,17.4467,19846.0
2018-10-03 12:15:00,18.9,18.91,18.89,18.89,29109.0,17.4559,17.4651,17.4467,17.4467,29109.0
2018-10-03 12:20:00,18.88,18.91,18.88,18.9,26021.0,17.4374,17.4651,17.4374,17.4559,26021.0
2018-10-03 12:25:00,18.9,18.93,18.9,18.93,28352.0,17.4559,17.4836,17.4559,17.4836,28352.0
2018-10-03 12:30:00,18.92,18.92,18.9,18.9,36609.0,17.4744,17.4744,17.4559,17.4559,36609.0
2018-10-03 12:35:00,18.9,18.9,18.89,18.89,17047.0,17.4559,17.4559,17.4467,17.4467,17047.0
2018-10-03 12:40:00,18.89,18.91,18.89,18.89,35778.0,17.4467,17.4651,17.4467,17.4467,35778.0
2018-10-03 12:45:00,18.89,18.89,18.88,18.88,8043.0,17.4467,17.4467,17.4374,17.4374,8043.0
2018-10-03 12:50:00,18.88,18.9,18.86,18.86,16892.0,17.4374,17.4559,17.419,17.419,16892.0
2018-10-03 12:55:00,18.86,18.87,18.84,18.85,33090.0,17.419,17.4282,17.4005,17.4097,33090.0
2018-10-03 13:00:00,18.86,18.86,18.85,18.86,24351.0,17.419,17.419,17.4097,17.419,24351.0
2018-10-03 13:05:00,18.86,18.89,18.86,18.87,36396.0,17.419,17.4467,17.419,17.4282,36396.0
2018-10-03 13:10:00,18.87,18.87,18.85,18.85,27251.0,17.4282,17.4282,17.4097,17.4097,27251.0
2018-10-03 13:15:00,18.84,18.84,18.82,18.82,69335.0,17.4005,17.4005,17.382,17.382,69335.0
2018-10-03 13:20:00,18.82,18.82,18.81,18.82,18700.0,17.382,17.382,17.3728,17.382,18700.0
2018-10-03 13:25:00,18.83,18.87,18.83,18.87,54160.0,17.3912,17.4282,17.3912,17.4282,54160.0
2018-10-03 13:30:00,18.87,18.89,18.87,18.89,43974.0,17.4282,17.4467,17.4282,17.4467,43974.0
2018-10-03 13:35:00,18.89,18.9,18.88,18.89,29257.0,17.4467,17.4559,17.4374,17.4467,29257.0
2018-10-03 13:40:00,18.88,18.88,18.88,18.88,26560.0,17.4374,17.4374,17.4374,17.4374,26560.0
2018-10-03 13:45:00,18.89,18.9,18.89,18.9,31501.0,17.4467,17.4559,17.4467,17.4559,31501.0
2018-10-03 13:50:00,18.9,18.9,18.88,18.88,9221.0,17.4559,17.4559,17.4374,17.4374,9221.0
2018-10-03 13:55:00,18.89,18.9,18.89,18.9,13800.0,17.4467,17.4559,17.4467,17.4559,13800.0
2018-10-03 14:00:00,18.89,18.9,18.87,18.87,28200.0,17.4467,17.4559,17.4282,17.4282,28200.0
2018-10-03 14:05:00,18.86,18.86,18.84,18.84,49073.0,17.419,17.419,17.4005,17.4005,49073.0
2018-10-03 14:10:00,18.84,18.84,18.83,18.83,109378.0,17.4005,17.4005,17.3912,17.3912,109378.0
2018-10-03 14:15:00,18.83,18.83,18.82,18.83,39358.0,17.3912,17.3912,17.382,17.3912,39358.0
2018-10-03 14:20:00,18.83,18.83,18.81,18.82,116698.0,17.3912,17.3912,17.3728,17.382,116698.0
2018-10-03 14:25:00,18.81,18.81,18.8,18.81,69007.0,17.3728,17.3728,17.3635,17.3728,69007.0
2018-10-03 14:30:00,18.81,18.81,18.76,18.79,88775.0,17.3728,17.3728,17.3266,17.3543,88775.0
2018-10-03 14:35:00,18.78,18.82,18.77,18.82,46597.0,17.3451,17.382,17.3358,17.382,46597.0
2018-10-03 14:40:00,18.82,18.82,18.8,18.8,52749.0,17.382,17.382,17.3635,17.3635,52749.0
2018-10-03 14:45:00,18.8,18.81,18.8,18.8,17911.0,17.3635,17.3728,17.3635,17.3635,17911.0
2018-10-03 14:50:00,18.79,18.79,18.77,18.78,17226.0,17.3543,17.3543,17.3358,17.3451,17226.0
2018-10-03 14:55:00,18.77,18.81,18.77,18.79,26627.0,17.3358,17.3728,17.3358,17.3543,26627.0
2018-10-03 15:00:00,18.8,18.8,18.78,18.79,23911.0,17.3635,17.3635,17.3451,17.3543,23911.0
2018-10-03 15:05:00,18.78,18.8,18.78,18.8,13737.0,17.3451,17.3635,17.3451,17.3635,13737.0
2018-10-03 15:10:00,18.79,18.79,18.78,18.78,41737.0,17.3543,17.3543,17.3451,17.3451,41737.0
2018-10-03 15:15:00,18.78,18.8,18.77,18.8,19391.0,17.3451,17.3635,17.3358,17.3635,19391.0
2018-10-03 15:20:00,18.81,18.81,18.78,18.78,18641.0,17.3728,17.3728,17.3451,17.3451,18641.0
2018-10-03 15:25:00,18.78,18.79,18.76,18.77,34462.0,17.3451,17.3543,17.3266,17.3358,34462.0
2018-10-03 15:30:00,18.77,18.77,18.75,18.76,147210.0,17.3358,17.3358,17.3174,17.3266,147210.0
2018-10-03 15:35:00,18.76,18.78,18.75,18.76,106322.0,17.3266,17.3451,17.3174,17.3266,106322.0
2018-10-03 15:40:00,18.76,18.77,18.75,18.77,53065.0,17.3266,17.3358,17.3174,17.3358,53065.0
2018-10-03 15:45:00,18.77,18.78,18.77,18.78,164546.0,17.3358,17.3451,17.3358,17.3451,164546.0
2018-10-03 15:50:00,18.78,18.8,18.77,18.8,235955.0,17.3451,17.3635,17.3358,17.3635,235955.0
2018-10-03 15:55:00,18.8,18.8,18.77,18.78,346190.0,17.3635,17.3635,17.3358,17.3451,346190.0
2018-10-04 09:30:00,18.91,18.91,18.82,18.83,339775.0,17.4651,17.4651,17.382,17.3912,339775.0
2018-10-04 09:35:00,18.83,18.93,18.83,18.88,234685.0,17.3912,17.4836,17.3912,17.4374,234685.0
2018-10-04 09:40:00,18.88,18.88,18.82,18.83,124413.0,17.4374,17.4374,17.382,17.3912,124413.0
2018-10-04 09:45:00,18.81,18.88,18.81,18.88,87754.0,17.3728,17.4374,17.3728,17.4374,87754.0
2018-10-04 09:50:00,18.88,18.92,18.84,18.88,104659.0,17.4374,17.4744,17.4005,17.4374,104659.0
2018-10-04 09:55:00,18.88,18.88,18.83,18.84,55900.0,17.4374,17.4374,17.3912,17.4005,55900.0
2018-10-04 10:00:00,18.83,18.83,18.79,18.83,180022.0,17.3912,17.3912,17.3543,17.3912,180022.0
2018-10-04 10:05:00,18.83,18.88,18.83,18.87,61994.0,17.3912,17.4374,17.3912,17.4282,61994.0
2018-10-04 10:10:00,18.87,18.92,18.86,18.9,193473.0,17.4282,17.4744,17.419,17.4559,193473.0
2018-10-04 10:15:00,18.9,18.94,18.89,18.94,202037.0,17.4559,17.4928,17.4467,17.4928,202037.0
2018-10-04 10:20:00,18.94,18.98,18.92,18.98,239502.0,17.4928,17.5298,17.4744,17.5298,239502.0
2018-10-04 10:25:00,18.98,18.98,18.89,18.93,223123.0,17.5298,17.5298,17.4467,17.4836,223123.0
2018-10-04 10:30:00,18.92,18.93,18.91,18.91,77688.0,17.4744,17.4836,17.4651,17.4651,77688.0
2018-10-04 10:35:00,18.91,18.93,18.88,18.88,56744.0,17.4651,17.4836,17.4374,17.4374,56744.0
2018-10-04 10:40:00,18.88,18.89,18.85,18.85,30041.0,17.4374,17.4467,17.4097,17.4097,30041.0
2018-10-04 10:45:00,18.85,18.87,18.84,18.87,39030.0,17.4097,17.4282,17.4005,17.4282,39030.0
2018-10-04 10:50:00,18.88,18.89,18.85,18.85,32269.0,17.4374,17.4467,17.4097,17.4097,32269.0
2018-10-04 10:55:00,18.85,18.86,18.82,18.83,27731.0,17.4097,17.419,17.382,17.3912,27731.0
2018-10-04 11:00:00,18.83,18.88,18.83,18.87,69596.0,17.3912,17.4374,17.3912,17.4282,69596.0
2018-10-04 11:05:00,18.87,18.87,18.83,18.83,52645.0,17.4282,17.4282,17.3912,17.3912,52645.0
2018-10-04 11:10:00,18.83,18.86,18.8,18.82,122658.0,17.3912,17.419,17.3635,17.382,122658.0
2018-10-04 11:15:00,18.82,18.84,18.82,18.82,73195.0,17.382,17.4005,17.382,17.382,73195.0
2018-10-04 11:20:00,18.82,18.83,18.8,18.82,61399.0,17.382,17.3912,17.3635,17.382,61399.0
2018-10-04 11:25:00,18.82,18.82,18.81,18.81,28217.0,17.382,17.382,17.3728,17.3728,28217.0
2018-10-04 11:30:00,18.81,18.83,18.8,18.83,58387.0,17.3728,17.3912,17.3635,17.3912,58387.0
2018-10-04 11:35:00,18.83,18.83,18.78,18.79,35362.0,17.3912,17.3912,17.3451,17.3543,35362.0
2018-10-04 11:40:00,18.78,18.79,18.74,18.74,205865.0,17.3451,17.3543,17.3081,17.3081,205865.0
2018-10-04 11:45:00,18.74,18.74,18.69,18.74,388749.0,17.3081,17.3081,17.2619,17.3081,388749.0
2018-10-04 11:50:00,18.74,18.75,18.72,18.75,81822.0,17.3081,17.3174,17.2896,17.3174,81822.0
2018-10-04 11:55:00,18.74,18.75,18.72,18.72,58991.0,17.3081,17.3174,17.2896,17.2896,58991.0
2018-10-04 12:00:00,18.71,18.72,18.7,18.72,47720.0,17.2804,17.2896,17.2712,17.2896,47720.0
2018-10-04 12:05:00,18.72,18.72,18.68,18.72,40282.0,17.2896,17.2896,17.2527,17.2896,40282.0
2018-10-04 12:10:00,18.7,18.7,18.66,18.66,36458.0,17.2712,17.2712,17.2342,17.2342,36458.0
2018-10-04 12:15:00,18.67,18.68,18.64,18.65,69109.0,17.2435,17.2527,17.2158,17.225,69109.0
2018-10-04 12:20:00,18.64,18.64,18.61,18.62,102543.0,17.2158,17.2158,17.1881,17.1973,102543.0
2018-10-04 12:25:00,18.62,18.63,18.6,18.63,54789.0,17.1973,17.2065,17.1788,17.2065,54789.0
2018-10-04 12:30:00,18.64,18.64,18.63,18.64,48657.0,17.2158,17.2158,17.2065,17.2158,48657.0
2018-10-04 12:35:00,18.64,18.66,18.6,18.66,81411.0,17.2158,17.2342,17.1788,17.2342,81411.0
2018-10-04 12:40:00,18.65,18.68,18.64,18.68,53016.0,17.225,17.2527,17.2158,17.2527,53016.0
2018-10-04 12:45:00,18.69,18.71,18.68,18.69,48684.0,17.2619,17.2804,17.2527,17.2619,48684.0
2018-10-04 12:50:00,18.7,18.71,18.67,18.68,30500.0,17.2712,17.2804,17.2435,17.2527,30500.0
2018-10-04 12:55:00,18.68,18.71,18.68,18.7,21810.0,17.2527,17.2804,17.2527,17.2712,21810.0
2018-10-04 13:00:00,18.7,18.71,18.69,18.69,20693.0,17.2712,17.2804,17.2619,17.2619,20693.0
2018-10-04 13:05:00,18.7,18.71,18.67,18.67,34483.0,17.2712,17.2804,17.2435,17.2435,34483.0
2018-10-04 13:10:00,18.68,18.69,18.67,18.68,22674.0,17.2527,17.2619,17.2435,17.2527,22674.0
2018-10-04 13:15:00,18.69,18.69,18.68,18.68,10264.0,17.2619,17.2619,17.2527,17.2527,10264.0
2018-10-04 13:20:00,18.68,18.7,18.68,18.69,25296.0,17.2527,17.2712,17.2527,17.2619,25296.0
2018-10-04 13:25:00,18.7,18.74,18.69,18.73,39422.0,17.2712,17.3081,17.2619,17.2989,39422.0
2018-10-04 13:30:00,18.73,18.74,18.7,18.72,36832.0,17.2989,17.3081,17.2712,17.2896,36832.0
2018-10-04 13:35:00,18.72,18.72,18.7,18.72,19928.0,17.2896,17.2896,17.2712,17.2896,19928.0
2018-10-04 13:40:00,18.73,18.74,18.73,18.74,7375.0,17.2989,17.3081,17.2989,17.3081,7375.0
2018-10-04 13:45:00,18.75,18.75,18.7,18.71,27405.0,17.3174,17.3174,17.2712,17.2804,27405.0
2018-10-04 13:50:00,18.72,18.74,18.72,18.74,27306.0,17.2896,17.3081,17.2896,17.3081,27306.0
2018-10-04 13:55:00,18.73,18.76,18.72,18.75,13206.0,17.2989,17.3266,17.2896,17.3174,13206.0
2018-10-04 14:00:00,18.75,18.75,18.74,18.74,48663.0,17.3174,17.3174,17.3081,17.3081,48663.0
2018-10-04 14:05:00,18.74,18.74,18.72,18.72,5803.0,17.3081,17.3081,17.2896,17.2896,5803.0
2018-10-04 14:10:00,18.73,18.73,18.72,18.72,11900.0,17.2989,17.2989,17.2896,17.2896,11900.0
2018-10-04 14:15:00,18.73,18.73,18.69,18.69,19679.0,17.2989,17.2989,17.2619,17.2619,19679.0
2018-10-04 14:20:00,18.7,18.71,18.7,18.71,17720.0,17.2712,17.2804,17.2712,17.2804,17720.0
2018-10-04 14:25:00,18.7,18.71,18.7,18.71,2493.0,17.2712,17.2804,17.2712,17.2804,2493.0
2018-10-04 14:30:00,18.72,18.72,18.7,18.7,29508.0,17.2896,17.2896,17.2712,17.2712,29508.0
2018-10-04 14:35:00,18.7,18.75,18.7,18.75,17535.0,17.2712,17.3174,17.2712,17.3174,17535.0
2018-10-04 14:40:00,18.75,18.75,18.72,18.73,14689.0,17.3174,17.3174,17.2896,17.2989,14689.0
2018-10-04 14:45:00,18.73,18.76,18.73,18.75,24610.0,17.2989,17.3266,17.2989,17.3174,24610.0
2018-10-04 14:50:00,18.76,18.79,18.76,18.78,15640.0,17.3266,17.3543,17.3266,17.3451,15640.0
2018-10-04 14:55:00,18.79,18.8,18.78,18.8,65021.0,17.3543,17.3635,17.3451,17.3635,65021.0
2018-10-04 15:00:00,18.8,18.8,18.77,18.77,25574.0,17.3635,17.3635,17.3358,17.3358,25574.0
2018-10-04 15:05:00,18.78,18.79,18.78,18.78,16141.0,17.3451,17.3543,17.3451,17.3451,16141.0
2018-10-04 15:10:00,18.78,18.78,18.77,18.78,22556.0,17.3451,17.3451,17.3358,17.3451,22556.0
2018-10-04 15:15:00,18.78,18.78,18.76,18.77,46533.0,17.3451,17.3451,17.3266,17.3358,46533.0
2018-10-04 15:20:00,18.77,18.77,18.75,18.75,30000.0,17.3358,17.3358,17.3174,17.3174,30000.0
2018-10-04 15:25:00,18.75,18.76,18.74,18.75,29075.0,17.3174,17.3266,17.3081,17.3174,29075.0
2018-10-04 15:30:00,18.75,18.76,18.74,18.75,62563.0,17.3174,17.3266,17.3081,17.3174,62563.0
2018-10-04 15:35:00,18.75,18.75,18.7,18.71,23114.0,17.3174,17.3174,17.2712,17.2804,23114.0
2018-10-04 15:40:00,18.71,18.73,18.71,18.71,52848.0,17.2804,17.2989,17.2804,17.2804,52848.0
2018-10-04 15:45:00,18.72,18.74,18.71,18.73,62999.0,17.2896,17.3081,17.2804,17.2989,62999.0
2018-10-04 15:50:00,18.74,18.74,18.72,18.73,18667.0,17.3081,17.3081,17.2896,17.2989,18667.0
2018-10-04 15:55:00,18.73,18.76,18.73,18.76,245037.0,17.2989,17.3266,17.2989,17.3266,245037.0
2018-10-05 09:30:00,18.82,18.83,18.74,18.81,145328.0,17.382,17.3912,17.3081,17.3728,145328.0
2018-10-05 09:35:00,18.81,18.89,18.81,18.82,157683.0,17.3728,17.4467,17.3728,17.382,157683.0
2018-10-05 09:40:00,18.82,18.87,18.82,18.82,84169.0,17.382,17.4282,17.382,17.382,84169.0
2018-10-05 09:45:00,18.82,18.82,18.79,18.8,93880.0,17.382,17.382,17.3543,17.3635,93880.0
2018-10-05 09:50:00,18.8,18.83,18.75,18.8,188258.0,17.3635,17.3912,17.3174,17.3635,188258.0
2018-10-05 09:55:00,18.79,18.8,18.78,18.79,93245.0,17.3543,17.3635,17.3451,17.3543,93245.0
2018-10-05 10:00:00,18.79,18.87,18.79,18.86,211043.0,17.3543,17.4282,17.3543,17.419,211043.0
2018-10-05 10:05:00,18.86,18.88,18.83,18.84,79550.0,17.419,17.4374,17.3912,17.4005,79550.0
2018-10-05 10:10:00,18.84,18.85,18.81,18.81,100936.0,17.4005,17.4097,17.3728,17.3728,100936.0
2018-10-05 10:15:00,18.81,18.81,18.73,18.74,57303.0,17.3728,17.3728,17.2989,17.3081,57303.0
2018-10-05 10:20:00,18.74,18.78,18.74,18.75,79565.0,17.3081,17.3451,17.3081,17.3174,79565.0
2018-10-05 10:25:00,18.74,18.75,18.74,18.75,59697.0,17.3081,17.3174,17.3081,17.3174,59697.0
2018-10-05 10:30:00,18.74,18.75,18.74,18.74,21132.0,17.3081,17.3174,17.3081,17.3081,21132.0
2018-10-05 10:35:00,18.74,18.74,18.72,18.72,55454.0,17.3081,17.3081,17.2896,17.2896,55454.0
2018-10-05 10:40:00,18.73,18.73,18.69,18.69,23497.0,17.2989,17.2989,17.2619,17.2619,23497.0
2018-10-05 10:45:00,18.69,18.69,18.65,18.66,34882.0,17.2619,17.2619,17.225,17.2342,34882.0
2018-10-05 10:50:00,18.66,18.7,18.65,18.7,76593.0,17.2342,17.2712,17.225,17.2712,76593.0
2018-10-05 10:55:00,18.7,18.72,18.68,18.68,91815.0,17.2712,17.2896,17.2527,17.2527,91815.0
2018-10-05 11:00:00,18.67,18.67,18.65,18.67,37734.0,17.2435,17.2435,17.225,17.2435,37734.0
2018-10-05 11:05:00,18.68,18.69,18.66,18.68,33488.0,17.2527,17.2619,17.2342,17.2527,33488.0
2018-10-05 11:10:00,18.68,18.68,18.65,18.68,54043.0,17.2527,17.2527,17.225,17.2527,54043.0
2018-10-05 11:15:00,18.69,18.72,18.69,18.72,32318.0,17.2619,17.2896,17.2619,17.2896,32318.0
2018-10-05 11:20:00,18.71,18.73,18.7,18.73,59967.0,17.2804,17.2989,17.2712,17.2989,59967.0
2018-10-05 11:25:00,18.72,18.72,18.7,18.7,28221.0,17.2896,17.2896,17.2712,17.2712,28221.0
2018-10-05 11:30:00,18.7,18.7,18.68,18.68,36339.0,17.2712,17.2712,17.2527,17.2527,36339.0
2018-10-05 11:35:00,18.68,18.69,18.66,18.69,22945.0,17.2527,17.2619,17.2342,17.2619,22945.0
2018-10-05 11:40:00,18.68,18.68,18.66,18.67,31659.0,17.2527,17.2527,17.2342,17.2435,31659.0
2018-10-05 11:45:00,18.67,18.71,18.67,18.68,23521.0,17.2435,17.2804,17.2435,17.2527,23521.0
2018-10-05 11:50:00,18.69,18.7,18.68,18.7,40521.0,17.2619,17.2712,17.2527,17.2712,40521.0
2018-10-05 11:55:00,18.69,18.7,18.65,18.66,50794.0,17.2619,17.2712,17.225,17.2342,50794.0
2018-10-05 12:00:00,18.66,18.66,18.64,18.64,24696.0,17.2342,17.2342,17.2158,17.2158,24696.0
2018-10-05 12:05:00,18.64,18.69,18.64,18.69,53992.0,17.2158,17.2619,17.2158,17.2619,53992.0
2018-10-05 12:10:00,18.68,18.69,18.68,18.69,34130.0,17.2527,17.2619,17.2527,17.2619,34130.0
2018-10-05 12:15:00,18.68,18.7,18.68,18.7,34822.0,17.2527,17.2712,17.2527,17.2712,34822.0
2018-10-05 12:20:00,18.69,18.69,18.69,18.69,40751.0,17.2619,17.2619,17.2619,17.2619,40751.0
2018-10-05 12:25:00,18.68,18.68,18.67,18.67,34973.0,17.2527,17.2527,17.2435,17.2435,34973.0
2018-10-05 12:30:00,18.67,18.67,18.64,18.64,90283.0,17.2435,17.2435,17.2158,17.2158,90283.0
2018-10-05 12:35:00,18.64,18.66,18.64,18.65,31902.0,17.2158,17.2342,17.2158,17.225,31902.0
2018-10-05 12:40:00,18.64,18.66,18.63,18.64,44364.0,17.2158,17.2342,17.2065,17.2158,44364.0
2018-10-05 12:45:00,18.65,18.65,18.65,18.65,29537.0,17.225,17.225,17.225,17.225,29537.0
2018-10-05 12:50:00,18.66,18.67,18.66,18.66,26604.0,17.2342,17.2435,17.2342,17.2342,26604.0
2018-10-05 12:55:00,18.67,18.68,18.67,18.67,16841.0,17.2435,17.2527,17.2435,17.2435,16841.0
2018-10-05 13:00:00,18.67,18.67,18.66,18.67,50532.0,17.2435,17.2435,17.2342,17.2435,50532.0
2018-10-05 13:05:00,18.66,18.66,18.65,18.66,21133.0,17.2342,17.2342,17.225,17.2342,21133.0
2018-10-05 13:10:00,18.65,18.67,18.65,18.67,21090.0,17.225,17.2435,17.225,17.2435,21090.0
2018-10-05 13:15:00,18.66,18.67,18.65,18.65,8600.0,17.2342,17.2435,17.225,17.225,8600.0
2018-10-05 13:20:00,18.64,18.64,18.6,18.62,38275.0,17.2158,17.2158,17.1788,17.1973,38275.0
2018-10-05 13:25:00,18.62,18.63,18.61,18.62,16996.0,17.1973,17.2065,17.1881,17.1973,16996.0
2018-10-05 13:30:00,18.63,18.63,18.61,18.61,22100.0,17.2065,17.2065,17.1881,17.1881,22100.0
2018-10-05 13:35:00,18.6,18.6,18.59,18.6,39697.0,17.1788,17.1788,17.1696,17.1788,39697.0
2018-10-05 13:40:00,18.6,18.63,18.6,18.63,31330.0,17.1788,17.2065,17.1788,17.2065,31330.0
2018-10-05 13:45:00,18.62,18.62,18.62,18.62,6349.0,17.1973,17.1973,17.1973,17.1973,6349.0
2018-10-05 13:50:00,18.63,18.64,18.62,18.62,31444.0,17.2065,17.2158,17.1973,17.1973,31444.0
2018-10-05 13:55:00,18.62,18.62,18.6,18.6,24961.0,17.1973,17.1973,17.1788,17.1788,24961.0
2018-10-05 14:00:00,18.6,18.62,18.6,18.62,34683.0,17.1788,17.1973,17.1788,17.1973,34683.0
2018-10-05 14:05:00,18.62,18.62,18.6,18.6,33100.0,17.1973,17.1973,17.1788,17.1788,33100.0
2018-10-05 14:10:00,18.6,18.61,18.59,18.61,5209.0,17.1788,17.1881,17.1696,17.1881,5209.0
2018-10-05 14:15:00,18.62,18.64,18.62,18.64,21425.0,17.1973,17.2158,17.1973,17.2158,21425.0
2018-10-05 14:20:00,18.65,18.66,18.65,18.66,12275.0,17.225,17.2342,17.225,17.2342,12275.0
2018-10-05 14:25:00,18.66,18.66,18.64,18.64,17416.0,17.2342,17.2342,17.2158,17.2158,17416.0
2018-10-05 14:30:00,18.65,18.65,18.64,18.64,19316.0,17.225,17.225,17.2158,17.2158,19316.0
2018-10-05 14:35:00,18.64,18.65,18.64,18.65,8000.0,17.2158,17.225,17.2158,17.225,8000.0
2018-10-05 14:40:00,18.65,18.68,18.65,18.67,40704.0,17.225,17.2527,17.225,17.2435,40704.0
2018-10-05 14:45:00,18.67,18.67,18.66,18.66,15021.0,17.2435,17.2435,17.2342,17.2342,15021.0
2018-10-05 14:50:00,18.66,18.66,18.66,18.66,4100.0,17.2342,17.2342,17.2342,17.2342,4100.0
2018-10-05 14:55:00,18.66,18.68,18.66,18.67,21499.0,17.2342,17.2527,17.2342,17.2435,21499.0
2018-10-05 15:00:00,18.67,18.69,18.67,18.68,39006.0,17.2435,17.2619,17.2435,17.2527,39006.0
2018-10-05 15:05:00,18.68,18.69,18.67,18.67,33746.0,17.2527,17.2619,17.2435,17.2435,33746.0
2018-10-05 15:10:00,18.67,18.68,18.67,18.67,16713.0,17.2435,17.2527,17.2435,17.2435,16713.0
2018-10-05 15:15:00,18.67,18.67,18.67,18.67,10420.0,17.2435,17.2435,17.2435,17.2435,10420.0
2018-10-05 15:20:00,18.68,18.69,18.68,18.68,41950.0,17.2527,17.2619,17.2527,17.2527,41950.0
2018-10-05 15:25:00,18.68,18.7,18.68,18.7,37297.0,17.2527,17.2712,17.2527,17.2712,37297.0
2018-10-05 15:30:00,18.69,18.69,18.67,18.67,40878.0,17.2619,17.2619,17.2435,17.2435,40878.0
2018-10-05 15:35:00,18.67,18.67,18.65,18.66,4891.0,17.2435,17.2435,17.225,17.2342,4891.0
2018-10-05 15:40:00,18.66,18.68,18.66,18.68,38200.0,17.2342,17.2527,17.2342,17.2527,38200.0
2018-10-05 15:45:00,18.68,18.68,18.67,18.67,68268.0,17.2527,17.2527,17.2435,17.2435,68268.0
2018-10-05 15:50:00,18.67,18.67,18.66,18.66,65290.0,17.2435,17.2435,17.2342,17.2342,65290.0
2018-10-05 15:55:00,18.67,18.67,18.62,18.64,558358.0,17.2435,17.2435,17.1973,17.2158,558358.0
2018-10-08 09:30:00,18.36,18.37,18.27,18.34,384888.0,16.9572,16.9664,16.874,16.9387,384888.0
2018-10-08 09:35:00,18.33,18.33,18.26,18.28,186493.0,16.9294,16.9294,16.8648,16.8833,186493.0
2018-10-08 09:40:00,18.28,18.29,18.27,18.27,127095.0,16.8833,16.8925,16.874,16.874,127095.0
2018-10-08 09:45:00,18.28,18.34,18.28,18.32,106069.0,16.8833,16.9387,16.8833,16.9202,106069.0
2018-10-08 09:50:00,18.32,18.32,18.28,18.3,57587.0,16.9202,16.9202,16.8833,16.9017,57587.0
2018-10-08 09:55:00,18.3,18.3,18.26,18.27,74911.0,16.9017,16.9017,16.8648,16.874,74911.0
2018-10-08 10:00:00,18.27,18.33,18.27,18.33,75574.0,16.874,16.9294,16.874,16.9294,75574.0
2018-10-08 10:05:00,18.33,18.35,18.3,18.3,193008.0,16.9294,16.9479,16.9017,16.9017,193008.0
2018-10-08 10:10:00,18.3,18.31,18.28,18.31,56109.0,16.9017,16.911,16.8833,16.911,56109.0
2018-10-08 10:15:00,18.32,18.33,18.3,18.3,26633.0,16.9202,16.9294,16.9017,16.9017,26633.0
2018-10-08 10:20:00,18.3,18.31,18.28,18.3,26975.0,16.9017,16.911,16.8833,16.9017,26975.0
2018-10-08 10:25:00,18.3,18.3,18.25,18.25,91916.0,16.9017,16.9017,16.8556,16.8556,91916.0
2018-10-08 10:30:00,18.25,18.27,18.24,18.24,26565.0,16.8556,16.874,16.8463,16.8463,26565.0
2018-10-08 10:35:00,18.24,18.24,18.22,18.22,50783.0,16.8463,16.8463,16.8279,16.8279,50783.0
2018-10-08 10:40:00,18.23,18.23,18.21,18.23,39134.0,16.8371,16.8371,16.8186,16.8371,39134.0
2018-10-08 10:45:00,18.22,18.22,18.2,18.21,71032.0,16.8279,16.8279,16.8094,16.8186,71032.0
2018-10-08 10:50:00,18.21,18.25,18.21,18.25,18745.0,16.8186,16.8556,16.8186,16.8556,18745.0
2018-10-08 10:55:00,18.25,18.26,18.24,18.25,94881.0,16.8556,16.8648,16.8463,16.8556,94881.0
2018-10-08 11:00:00,18.26,18.26,18.23,18.23,29063.0,16.8648,16.8648,16.8371,16.8371,29063.0
2018-10-08 11:05:00,18.23,18.24,18.23,18.24,36034.0,16.8371,16.8463,16.8371,16.8463,36034.0
2018-10-08 11:10:00,18.23,18.25,18.22,18.24,139090.0,16.8371,16.8556,16.8279,16.8463,139090.0
2018-10-08 11:15:00,18.24,18.25,18.23,18.25,25609.0,16.8463,16.8556,16.8371,16.8556,25609.0
2018-10-08 11:20:00,18.26,18.26,18.24,18.24,110242.0,16.8648,16.8648,16.8463,16.8463,110242.0
2018-10-08 11:25:00,18.24,18.25,18.21,18.23,158742.0,16.8463,16.8556,16.8186,16.8371,158742.0
2018-10-08 11:30:00,18.23,18.27,18.23,18.27,171934.0,16.8371,16.874,16.8371,16.874,171934.0
2018-10-08 11:35:00,18.26,18.31,18.25,18.31,92821.0,16.8648,16.911,16.8556,16.911,92821.0
2018-10-08 11:40:00,18.32,18.33,18.31,18.31,125580.0,16.9202,16.9294,16.911,16.911,125580.0
2018-10-08 11:45:00,18.31,18.33,18.31,18.32,97703.0,16.911,16.9294,16.911,16.9202,97703.0
2018-10-08 11:50:00,18.33,18.34,18.32,18.34,64142.0,16.9294,16.9387,16.9202,16.9387,64142.0
2018-10-08 11:55:00,18.34,18.34,18.31,18.31,61524.0,16.9387,16.9387,16.911,16.911,61524.0
2018-10-08 12:00:00,18.31,18.34,18.31,18.33,55252.0,16.911,16.9387,16.911,16.9294,55252.0
2018-10-08 12:05:00,18.34,18.38,18.34,18.38,15761.0,16.9387,16.9756,16.9387,16.9756,15761.0
2018-10-08 12:10:00,18.37,18.42,18.37,18.41,163772.0,16.9664,17.0126,16.9664,17.0033,163772.0
2018-10-08 12:15:00,18.41,18.43,18.41,18.43,137467.0,17.0033,17.0218,17.0033,17.0218,137467.0
2018-10-08 12:20:00,18.43,18.43,18.41,18.42,39558.0,17.0218,17.0218,17.0033,17.0126,39558.0
2018-10-08 12:25:00,18.41,18.42,18.4,18.41,43574.0,17.0033,17.0126,16.9941,17.0033,43574.0
2018-10-08 12:30:00,18.41,18.41,18.39,18.39,35626.0,17.0033,17.0033,16.9849,16.9849,35626.0
2018-10-08 12:35:00,18.39,18.41,18.39,18.4,10066.0,16.9849,17.0033,16.9849,16.9941,10066.0
2018-10-08 12:40:00,18.4,18.41,18.39,18.39,32909.0,16.9941,17.0033,16.9849,16.9849,32909.0
2018-10-08 12:45:00,18.39,18.41,18.39,18.4,6772.0,16.9849,17.0033,16.9849,16.9941,6772.0
2018-10-08 12:50:00,18.4,18.42,18.4,18.42,221408.0,16.9941,17.0126,16.9941,17.0126,221408.0
2018-10-08 12:55:00,18.43,18.44,18.42,18.43,39052.0,17.0218,17.031,17.0126,17.0218,39052.0
2018-10-08 13:00:00,18.43,18.44,18.42,18.43,100679.0,17.0218,17.031,17.0126,17.0218,100679.0
2018-10-08 13:05:00,18.43,18.44,18.42,18.44,20568.0,17.0218,17.031,17.0126,17.031,20568.0
2018-10-08 13:10:00,18.44,18.44,18.42,18.42,14418.0,17.031,17.031,17.0126,17.0126,14418.0
2018-10-08 13:15:00,18.43,18.47,18.43,18.45,42100.0,17.0218,17.0588,17.0218,17.0403,42100.0
2018-10-08 13:20:00,18.45,18.45,18.43,18.44,96548.0,17.0403,17.0403,17.0218,17.031,96548.0
2018-10-08 13:25:00,18.44,18.45,18.43,18.45,50922.0,17.031,17.0403,17.0218,17.0403,50922.0
2018-10-08 13:30:00,18.45,18.45,18.44,18.44,10568.0,17.0403,17.0403,17.031,17.031,10568.0
2018-10-08 13:35:00,18.44,18.44,18.41,18.42,60414.0,17.031,17.031,17.0033,17.0126,60414.0
2018-10-08 13:40:00,18.42,18.42,18.4,18.4,24859.0,17.0126,17.0126,16.9941,16.9941,24859.0
2018-10-08 13:45:00,18.4,18.41,18.4,18.41,29111.0,16.9941,17.0033,16.9941,17.0033,29111.0
2018-10-08 13:50:00,18.41,18.42,18.41,18.42,15467.0,17.0033,17.0126,17.0033,17.0126,15467.0
2018-10-08 13:55:00,18.42,18.45,18.42,18.45,63109.0,17.0126,17.0403,17.0126,17.0403,63109.0
2018-10-08 14:00:00,18.44,18.44,18.42,18.44,24542.0,17.031,17.031,17.0126,17.031,24542.0
2018-10-08 14:05:00,18.45,18.53,18.44,18.53,456989.0,17.0403,17.1142,17.031,17.1142,456989.0
2018-10-08 14:10:00,18.53,18.54,18.51,18.51,91888.0,17.1142,17.1234,17.0957,17.0957,91888.0
2018-10-08 14:15:00,18.51,18.52,18.51,18.52,110833.0,17.0957,17.1049,17.0957,17.1049,110833.0
2018-10-08 14:20:00,18.52,18.52,18.5,18.5,41960.0,17.1049,17.1049,17.0865,17.0865,41960.0
2018-10-08 14:25:00,18.5,18.52,18.5,18.51,19168.0,17.0865,17.1049,17.0865,17.0957,19168.0
2018-10-08 14:30:00,18.51,18.58,18.51,18.58,239171.0,17.0957,17.1603,17.0957,17.1603,239171.0
2018-10-08 14:35:00,18.58,18.58,18.56,18.57,20566.0,17.1603,17.1603,17.1419,17.1511,20566.0
2018-10-08 14:40:00,18.57,18.57,18.56,18.57,50382.0,17.1511,17.1511,17.1419,17.1511,50382.0
2018-10-08 14:45:00,18.56,18.57,18.55,18.55,16483.0,17.1419,17.1511,17.1326,17.1326,16483.0
2018-10-08 14:50:00,18.56,18.58,18.55,18.58,23153.0,17.1419,17.1603,17.1326,17.1603,23153.0
2018-10-08 14:55:00,18.58,18.6,18.57,18.59,58540.0,17.1603,17.1788,17.1511,17.1696,58540.0
2018-10-08 15:00:00,18.59,18.6,18.59,18.6,31087.0,17.1696,17.1788,17.1696,17.1788,31087.0
2018-10-08 15:05:00,18.6,18.6,18.59,18.6,12758.0,17.1788,17.1788,17.1696,17.1788,12758.0
2018-10-08 15:10:00,18.6,18.63,18.6,18.63,31745.0,17.1788,17.2065,17.1788,17.2065,31745.0
2018-10-08 15:15:00,18.63,18.64,18.63,18.63,39104.0,17.2065,17.2158,17.2065,17.2065,39104.0
2018-10-08 15:20:00,18.63,18.63,18.59,18.6,96020.0,17.2065,17.2065,17.1696,17.1788,96020.0
2018-10-08 15:25:00,18.6,18.64,18.6,18.64,27803.0,17.1788,17.2158,17.1788,17.2158,27803.0
2018-10-08 15:30:00,18.64,18.65,18.63,18.63,84386.0,17.2158,17.225,17.2065,17.2065,84386.0
2018-10-08 15:35:00,18.64,18.65,18.64,18.65,39346.0,17.2158,17.225,17.2158,17.225,39346.0
2018-10-08 15:40:00,18.65,18.66,18.65,18.65,58544.0,17.225,17.2342,17.225,17.225,58544.0
2018-10-08 15:45:00,18.65,18.66,18.64,18.66,55763.0,17.225,17.2342,17.2158,17.2342,55763.0
2018-10-08 15:50:00,18.66,18.68,18.65,18.68,116471.0,17.2342,17.2527,17.225,17.2527,116471.0
2018-10-08 15:55:00,18.68,18.73,18.68,18.72,768663.0,17.2527,17.2989,17.2527,17.2896,768663.0
2018-10-09 09:30:00,18.58,18.61,18.52,18.57,397300.0,17.1603,17.1881,17.1049,17.1511,397300.0
2018-10-09 09:35:00,18.56,18.57,18.42,18.45,215909.0,17.1419,17.1511,17.0126,17.0403,215909.0
2018-10-09 09:40:00,18.44,18.44,18.37,18.37,153278.0,17.031,17.031,16.9664,16.9664,153278.0
2018-10-09 09:45:00,18.36,18.37,18.31,18.34,160993.0,16.9572,16.9664,16.911,16.9387,160993.0
2018-10-09 09:50:00,18.34,18.36,18.29,18.36,237562.0,16.9387,16.9572,16.8925,16.9572,237562.0
2018-10-09 09:55:00,18.36,18.4,18.35,18.39,175536.0,16.9572,16.9941,16.9479,16.9849,175536.0
2018-10-09 10:00:00,18.38,18.41,18.37,18.4,85391.0,16.9756,17.0033,16.9664,16.9941,85391.0
2018-10-09 10:05:00,18.4,18.42,18.38,18.41,120569.0,16.9941,17.0126,16.9756,17.0033,120569.0
2018-10-09 10:10:00,18.4,18.4,18.35,18.38,79217.0,16.9941,16.9941,16.9479,16.9756,79217.0
2018-10-09 10:15:00,18.38,18.39,18.36,18.39,76804.0,16.9756,16.9849,16.9572,16.9849,76804.0
2018-10-09 10:20:00,18.39,18.41,18.36,18.41,97927.0,16.9849,17.0033,16.9572,17.0033,97927.0
2018-10-09 10:25:00,18.41,18.45,18.41,18.43,143781.0,17.0033,17.0403,17.0033,17.0218,143781.0
2018-10-09 10:30:00,18.43,18.49,18.43,18.48,91539.0,17.0218,17.0772,17.0218,17.068,91539.0
2018-10-09 10:35:00,18.48,18.5,18.46,18.48,46659.0,17.068,17.0865,17.0495,17.068,46659.0
2018-10-09 10:40:00,18.48,18.49,18.42,18.42,46856.0,17.068,17.0772,17.0126,17.0126,46856.0
2018-10-09 10:45:00,18.42,18.45,18.4,18.42,44510.0,17.0126,17.0403,16.9941,17.0126,44510.0
2018-10-09 10:50:00,18.42,18.42,18.4,18.4,55986.0,17.0126,17.0126,16.9941,16.9941,55986.0
2018-10-09 10:55:00,18.41,18.41,18.38,18.39,81545.0,17.0033,17.0033,16.9756,16.9849,81545.0
2018-10-09 11:00:00,18.39,18.41,18.39,18.4,56150.0,16.9849,17.0033,16.9849,16.9941,56150.0
2018-10-09 11:05:00,18.39,18.39,18.37,18.37,47242.0,16.9849,16.9849,16.9664,16.9664,47242.0
2018-10-09 11:10:00,18.37,18.41,18.36,18.41,73301.0,16.9664,17.0033,16.9572,17.0033,73301.0
2018-10-09 11:15:00,18.42,18.47,18.42,18.47,88830.0,17.0126,17.0588,17.0126,17.0588,88830.0
2018-10-09 11:20:00,18.47,18.48,18.47,18.48,41531.0,17.0588,17.068,17.0588,17.068,41531.0
2018-10-09 11:25:00,18.48,18.49,18.46,18.46,61248.0,17.068,17.0772,17.0495,17.0495,61248.0
2018-10-09 11:30:00,18.46,18.5,18.45,18.46,42295.0,17.0495,17.0865,17.0403,17.0495,42295.0
2018-10-09 11:35:00,18.46,18.47,18.46,18.47,58523.0,17.0495,17.0588,17.0495,17.0588,58523.0
2018-10-09 11:40:00,18.47,18.47,18.43,18.44,59502.0,17.0588,17.0588,17.0218,17.031,59502.0
2018-10-09 11:45:00,18.45,18.45,18.43,18.43,17600.0,17.0403,17.0403,17.0218,17.0218,17600.0
2018-10-09 11:50:00,18.43,18.46,18.43,18.46,42109.0,17.0218,17.0495,17.0218,17.0495,42109.0
2018-10-09 11:55:00,18.47,18.47,18.46,18.46,5471.0,17.0588,17.0588,17.0495,17.0495,5471.0
2018-10-09 12:00:00,18.45,18.49,18.45,18.49,32995.0,17.0403,17.0772,17.0403,17.0772,32995.0
2018-10-09 12:05:00,18.49,18.51,18.49,18.5,26695.0,17.0772,17.0957,17.0772,17.0865,26695.0
2018-10-09 12:10:00,18.49,18.5,18.47,18.47,37904.0,17.0772,17.0865,17.0588,17.0588,37904.0
2018-10-09 12:15:00,18.46,18.48,18.45,18.45,15178.0,17.0495,17.068,17.0403,17.0403,15178.0
2018-10-09 12:20:00,18.43,18.45,18.43,18.45,7850.0,17.0218,17.0403,17.0218,17.0403,7850.0
2018-10-09 12:25:00,18.45,18.46,18.45,18.46,2700.0,17.0403,17.0495,17.0403,17.0495,2700.0
2018-10-09 12:30:00,18.46,18.46,18.45,18.46,7700.0,17.0495,17.0495,17.0403,17.0495,7700.0
2018-10-09 12:35:00,18.45,18.47,18.43,18.43,17854.0,17.0403,17.0588,17.0218,17.0218,17854.0
2018-10-09 12:40:00,18.43,18.43,18.4,18.4,71843.0,17.0218,17.0218,16.9941,16.9941,71843.0
2018-10-09 12:45:00,18.4,18.42,18.39,18.42,17867.0,16.9941,17.0126,16.9849,17.0126,17867.0
2018-10-09 12:50:00,18.42,18.43,18.42,18.43,15201.0,17.0126,17.0218,17.0126,17.0218,15201.0
2018-10-09 12:55:00,18.42,18.43,18.42,18.43,17151.0,17.0126,17.0218,17.0126,17.0218,17151.0
2018-10-09 13:00:00,18.43,18.43,18.42,18.42,6748.0,17.0218,17.0218,17.0126,17.0126,6748.0
2018-10-09 13:05:00,18.42,18.43,18.42,18.42,20274.0,17.0126,17.0218,17.0126,17.0126,20274.0
2018-10-09 13:10:00,18.42,18.42,18.42,18.42,12907.0,17.0126,17.0126,17.0126,17.0126,12907.0
2018-10-09 13:15:00,18.41,18.41,18.39,18.39,21401.0,17.0033,17.0033,16.9849,16.9849,21401.0
2018-10-09 13:20:00,18.38,18.4,18.38,18.4,38559.0,16.9756,16.9941,16.9756,16.9941,38559.0
2018-10-09 13:25:00,18.41,18.43,18.41,18.43,26896.0,17.0033,17.0218,17.0033,17.0218,26896.0
2018-10-09 13:30:00,18.44,18.44,18.42,18.42,15578.0,17.031,17.031,17.0126,17.0126,15578.0
2018-10-09 13:35:00,18.43,18.44,18.43,18.43,10111.0,17.0218,17.031,17.0218,17.0218,10111.0
2018-10-09 13:40:00,18.43,18.43,18.42,18.42,9534.0,17.0218,17.0218,17.0126,17.0126,9534.0
2018-10-09 13:45:00,18.42,18.42,18.4,18.41,12453.0,17.0126,17.0126,16.9941,17.0033,12453.0
2018-10-09 13:50:00,18.4,18.4,18.39,18.39,9917.0,16.9941,16.9941,16.9849,16.9849,9917.0
2018-10-09 13:55:00,18.4,18.44,18.4,18.41,32396.0,16.9941,17.031,16.9941,17.0033,32396.0
2018-10-09 14:00:00,18.41,18.41,18.41,18.41,20153.0,17.0033,17.0033,17.0033,17.0033,20153.0
2018-10-09 14:05:00,18.41,18.43,18.41,18.43,13875.0,17.0033,17.0218,17.0033,17.0218,13875.0
2018-10-09 14:10:00,18.43,18.44,18.42,18.44,23600.0,17.0218,17.031,17.0126,17.031,23600.0
2018-10-09 14:15:00,18.44,18.45,18.42,18.42,15900.0,17.031,17.0403,17.0126,17.0126,15900.0
2018-10-09 14:20:00,18.42,18.43,18.42,18.42,9729.0,17.0126,17.0218,17.0126,17.0126,9729.0
2018-10-09 14:25:00,18.43,18.43,18.42,18.43,25829.0,17.0218,17.0218,17.0126,17.0218,25829.0
2018-10-09 14:30:00,18.43,18.44,18.43,18.44,22528.0,17.0218,17.031,17.0218,17.031,22528.0
2018-10-09 14:35:00,18.44,18.46,18.44,18.45,12594.0,17.031,17.0495,17.031,17.0403,12594.0
2018-10-09 14:40:00,18.44,18.44,18.42,18.43,23141.0,17.031,17.031,17.0126,17.0218,23141.0
2018-10-09 14:45:00,18.43,18.43,18.42,18.43,8300.0,17.0218,17.0218,17.0126,17.0218,8300.0
2018-10-09 14:50:00,18.42,18.42,18.41,18.42,22520.0,17.0126,17.0126,17.0033,17.0126,22520.0
2018-10-09 14:55:00,18.42,18.42,18.39,18.39,26242.0,17.0126,17.0126,16.9849,16.9849,26242.0
2018-10-09 15:00:00,18.39,18.41,18.39,18.4,89383.0,16.9849,17.0033,16.9849,16.9941,89383.0
2018-10-09 15:05:00,18.4,18.42,18.4,18.42,12300.0,16.9941,17.0126,16.9941,17.0126,12300.0
2018-10-09 15:10:00,18.42,18.42,18.4,18.4,28340.0,17.0126,17.0126,16.9941,16.9941,28340.0
2018-10-09 15:15:00,18.4,18.4,18.38,18.38,37749.0,16.9941,16.9941,16.9756,16.9756,37749.0
2018-10-09 15:20:00,18.39,18.39,18.38,18.38,61825.0,16.9849,16.9849,16.9756,16.9756,61825.0
2018-10-09 15:25:00,18.38,18.39,18.38,18.39,14978.0,16.9756,16.9849,16.9756,16.9849,14978.0
2018-10-09 15:30:00,18.39,18.41,18.39,18.41,91255.0,16.9849,17.0033,16.9849,17.0033,91255.0
2018-10-09 15:35:00,18.41,18.41,18.39,18.4,84341.0,17.0033,17.0033,16.9849,16.9941,84341.0
2018-10-09 15:40:00,18.39,18.43,18.39,18.43,90610.0,16.9849,17.0218,16.9849,17.0218,90610.0
2018-10-09 15:45:00,18.43,18.45,18.42,18.43,213998.0,17.0218,17.0403,17.0126,17.0218,213998.0
2018-10-09 15:50:00,18.43,18.43,18.4,18.41,113091.0,17.0218,17.0218,16.9941,17.0033,113091.0
2018-10-09 15:55:00,18.41,18.41,18.38,18.38,552075.0,17.0033,17.0033,16.9756,16.9756,552075.0
2018-10-10 09:30:00,18.33,18.4,18.33,18.36,262363.0,16.9294,16.9941,16.9294,16.9572,262363.0
2018-10-10 09:35:00,18.37,18.4,18.3,18.3,142892.0,16.9664,16.9941,16.9017,16.9017,142892.0
2018-10-10 09:40:00,18.3,18.32,18.27,18.28,132255.0,16.9017,16.9202,16.874,16.8833,132255.0
2018-10-10 09:45:00,18.28,18.3,18.25,18.25,123901.0,16.8833,16.9017,16.8556,16.8556,123901.0
2018-10-10 09:50:00,18.25,18.27,18.23,18.26,165702.0,16.8556,16.874,16.8371,16.8648,165702.0
2018-10-10 09:55:00,18.26,18.26,18.24,18.24,93563.0,16.8648,16.8648,16.8463,16.8463,93563.0
2018-10-10 10:00:00,18.24,18.29,18.23,18.28,119151.0,16.8463,16.8925,16.8371,16.8833,119151.0
2018-10-10 10:05:00,18.28,18.3,18.26,18.26,110629.0,16.8833,16.9017,16.8648,16.8648,110629.0
2018-10-10 10:10:00,18.25,18.25,18.19,18.19,142930.0,16.8556,16.8556,16.8001,16.8001,142930.0
2018-10-10 10:15:00,18.19,18.19,18.16,18.19,115636.0,16.8001,16.8001,16.7724,16.8001,115636.0
2018-10-10 10:20:00,18.19,18.23,18.19,18.19,120513.0,16.8001,16.8371,16.8001,16.8001,120513.0
2018-10-10 10:25:00,18.2,18.22,18.2,18.22,68375.0,16.8094,16.8279,16.8094,16.8279,68375.0
2018-10-10 10:30:00,18.22,18.23,18.18,18.18,112200.0,16.8279,16.8371,16.7909,16.7909,112200.0
2018-10-10 10:35:00,18.18,18.19,18.16,18.18,63109.0,16.7909,16.8001,16.7724,16.7909,63109.0
2018-10-10 10:40:00,18.18,18.18,18.16,18.17,124529.0,16.7909,16.7909,16.7724,16.7817,124529.0
2018-10-10 10:45:00,18.17,18.17,18.15,18.17,54304.0,16.7817,16.7817,16.7632,16.7817,54304.0
2018-10-10 10:50:00,18.17,18.23,18.17,18.2,56826.0,16.7817,16.8371,16.7817,16.8094,56826.0
2018-10-10 10:55:00,18.2,18.2,18.17,18.2,138809.0,16.8094,16.8094,16.7817,16.8094,138809.0
2018-10-10 11:00:00,18.2,18.23,18.2,18.22,120099.0,16.8094,16.8371,16.8094,16.8279,120099.0
2018-10-10 11:05:00,18.23,18.24,18.21,18.22,129155.0,16.8371,16.8463,16.8186,16.8279,129155.0
2018-10-10 11:10:00,18.21,18.23,18.2,18.21,113437.0,16.8186,16.8371,16.8094,16.8186,113437.0
2018-10-10 11:15:00,18.2,18.23,18.2,18.2,47844.0,16.8094,16.8371,16.8094,16.8094,47844.0
2018-10-10 11:20:00,18.2,18.24,18.19,18.24,26727.0,16.8094,16.8463,16.8001,16.8463,26727.0
2018-10-10 11:25:00,18.24,18.26,18.23,18.23,83115.0,16.8463,16.8648,16.8371,16.8371,83115.0
2018-10-10 11:30:00,18.22,18.24,18.22,18.23,148461.0,16.8279,16.8463,16.8279,16.8371,148461.0
2018-10-10 11:35:00,18.23,18.28,18.23,18.26,51882.0,16.8371,16.8833,16.8371,16.8648,51882.0
2018-10-10 11:40:00,18.26,18.33,18.26,18.31,60036.0,16.8648,16.9294,16.8648,16.911,60036.0
2018-10-10 11:45:00,18.31,18.33,18.31,18.33,59989.0,16.911,16.9294,16.911,16.9294,59989.0
2018-10-10 11:50:00,18.33,18.38,18.33,18.38,66636.0,16.9294,16.9756,16.9294,16.9756,66636.0
2018-10-10 11:55:00,18.38,18.4,18.35,18.39,75664.0,16.9756,16.9941,16.9479,16.9849,75664.0
2018-10-10 12:00:00,18.39,18.41,18.38,18.39,116358.0,16.9849,17.0033,16.9756,16.9849,116358.0
2018-10-10 12:05:00,18.39,18.44,18.39,18.43,113224.0,16.9849,17.031,16.9849,17.0218,113224.0
2018-10-10 12:10:00,18.43,18.47,18.41,18.47,155864.0,17.0218,17.0588,17.0033,17.0588,155864.0
2018-10-10 12:15:00,18.47,18.47,18.42,18.43,104034.0,17.0588,17.0588,17.0126,17.0218,104034.0
2018-10-10 12:20:00,18.43,18.43,18.4,18.41,114351.0,17.0218,17.0218,16.9941,17.0033,114351.0
2018-10-10 12:25:00,18.41,18.42,18.41,18.42,38187.0,17.0033,17.0126,17.0033,17.0126,38187.0
2018-10-10 12:30:00,18.42,18.44,18.42,18.44,28278.0,17.0126,17.031,17.0126,17.031,28278.0
2018-10-10 12:35:00,18.44,18.46,18.44,18.45,24297.0,17.031,17.0495,17.031,17.0403,24297.0
2018-10-10 12:40:00,18.45,18.45,18.43,18.44,62817.0,17.0403,17.0403,17.0218,17.031,62817.0
2018-10-10 12:45:00,18.45,18.48,18.45,18.48,46247.0,17.0403,17.068,17.0403,17.068,46247.0
2018-10-10 12:50:00,18.48,18.52,18.48,18.5,51205.0,17.068,17.1049,17.068,17.0865,51205.0
2018-10-10 12:55:00,18.5,18.57,18.5,18.56,94947.0,17.0865,17.1511,17.0865,17.1419,94947.0
2018-10-10 13:00:00,18.56,18.58,18.55,18.57,112249.0,17.1419,17.1603,17.1326,17.1511,112249.0
2018-10-10 13:05:00,18.58,18.61,18.57,18.57,135094.0,17.1603,17.1881,17.1511,17.1511,135094.0
2018-10-10 13:10:00,18.57,18.57,18.52,18.53,210694.0,17.1511,17.1511,17.1049,17.1142,210694.0
2018-10-10 13:15:00,18.54,18.58,18.52,18.58,60481.0,17.1234,17.1603,17.1049,17.1603,60481.0
2018-10-10 13:20:00,18.58,18.58,18.56,18.58,84831.0,17.1603,17.1603,17.1419,17.1603,84831.0
2018-10-10 13:25:00,18.58,18.59,18.58,18.59,35400.0,17.1603,17.1696,17.1603,17.1696,35400.0
2018-10-10 13:30:00,18.59,18.64,18.59,18.6,158889.0,17.1696,17.2158,17.1696,17.1788,158889.0
2018-10-10 13:35:00,18.6,18.61,18.58,18.58,91592.0,17.1788,17.1881,17.1603,17.1603,91592.0
2018-10-10 13:40:00,18.58,18.59,18.55,18.56,58722.0,17.1603,17.1696,17.1326,17.1419,58722.0
2018-10-10 13:45:00,18.57,18.58,18.55,18.55,24555.0,17.1511,17.1603,17.1326,17.1326,24555.0
2018-10-10 13:50:00,18.55,18.59,18.55,18.59,65615.0,17.1326,17.1696,17.1326,17.1696,65615.0
2018-10-10 13:55:00,18.59,18.59,18.59,18.59,20359.0,17.1696,17.1696,17.1696,17.1696,20359.0
2018-10-10 14:00:00,18.58,18.58,18.55,18.55,80002.0,17.1603,17.1603,17.1326,17.1326,80002.0
2018-10-10 14:05:00,18.55,18.55,18.52,18.54,38304.0,17.1326,17.1326,17.1049,17.1234,38304.0
2018-10-10 14:10:00,18.54,18.58,18.54,18.56,107495.0,17.1234,17.1603,17.1234,17.1419,107495.0
2018-10-10 14:15:00,18.56,18.57,18.55,18.56,68677.0,17.1419,17.1511,17.1326,17.1419,68677.0
2018-10-10 14:20:00,18.55,18.55,18.51,18.51,31581.0,17.1326,17.1326,17.0957,17.0957,31581.0
2018-10-10 14:25:00,18.51,18.52,18.5,18.52,123571.0,17.0957,17.1049,17.0865,17.1049,123571.0
2018-10-10 14:30:00,18.52,18.63,18.52,18.62,179855.0,17.1049,17.2065,17.1049,17.1973,179855.0
2018-10-10 14:35:00,18.63,18.64,18.61,18.63,112607.0,17.2065,17.2158,17.1881,17.2065,112607.0
2018-10-10 14:40:00,18.63,18.64,18.6,18.64,126124.0,17.2065,17.2158,17.1788,17.2158,126124.0
2018-10-10 14:45:00,18.65,18.67,18.65,18.67,84459.0,17.225,17.2435,17.225,17.2435,84459.0
2018-10-10 14:50:00,18.67,18.7,18.66,18.7,179788.0,17.2435,17.2712,17.2342,17.2712,179788.0
2018-10-10 14:55:00,18.7,18.7,18.66,18.66,104006.0,17.2712,17.2712,17.2342,17.2342,104006.0
2018-10-10 15:00:00,18.66,18.66,18.64,18.65,99658.0,17.2342,17.2342,17.2158,17.225,99658.0
2018-10-10 15:05:00,18.65,18.66,18.64,18.65,62447.0,17.225,17.2342,17.2158,17.225,62447.0
2018-10-10 15:10:00,18.64,18.67,18.64,18.64,75127.0,17.2158,17.2435,17.2158,17.2158,75127.0
2018-10-10 15:15:00,18.64,18.64,18.61,18.61,75516.0,17.2158,17.2158,17.1881,17.1881,75516.0
2018-10-10 15:20:00,18.61,18.62,18.59,18.62,55727.0,17.1881,17.1973,17.1696,17.1973,55727.0
2018-10-10 15:25:00,18.61,18.61,18.58,18.6,114330.0,17.1881,17.1881,17.1603,17.1788,114330.0
2018-10-10 15:30:00,18.6,18.6,18.58,18.59,88499.0,17.1788,17.1788,17.1603,17.1696,88499.0
2018-10-10 15:35:00,18.59,18.64,18.59,18.64,79296.0,17.1696,17.2158,17.1696,17.2158,79296.0
2018-10-10 15:40:00,18.64,18.64,18.61,18.64,61547.0,17.2158,17.2158,17.1881,17.2158,61547.0
2018-10-10 15:45:00,18.64,18.65,18.61,18.63,195363.0,17.2158,17.225,17.1881,17.2065,195363.0
2018-10-10 15:50:00,18.63,18.64,18.62,18.63,152994.0,17.2065,17.2158,17.1973,17.2065,152994.0
2018-10-10 15:55:00,18.63,18.64,18.6,18.63,628814.0,17.2065,17.2158,17.1788,17.2065,628814.0
2018-10-11 09:30:00,19.03,19.03,18.91,18.93,517833.0,17.576,17.576,17.4651,17.4836,517833.0
2018-10-11 09:35:00,18.93,18.93,18.84,18.88,702220.0,17.4836,17.4836,17.4005,17.4374,702220.0
2018-10-11 09:40:00,18.89,18.96,18.86,18.96,162188.0,17.4467,17.5113,17.419,17.5113,162188.0
2018-10-11 09:45:00,18.96,18.99,18.95,18.99,112793.0,17.5113,17.539,17.5021,17.539,112793.0
2018-10-11 09:50:00,18.99,19.04,18.99,19.0,145792.0,17.539,17.5852,17.539,17.5483,145792.0
2018-10-11 09:55:00,18.99,19.01,18.95,19.0,118804.0,17.539,17.5575,17.5021,17.5483,118804.0
2018-10-11 10:00:00,19.0,19.01,18.92,18.94,135235.0,17.5483,17.5575,17.4744,17.4928,135235.0
2018-10-11 10:05:00,18.95,19.03,18.95,18.97,232748.0,17.5021,17.576,17.5021,17.5205,232748.0
2018-10-11 10:10:00,18.97,19.01,18.97,19.01,111403.0,17.5205,17.5575,17.5205,17.5575,111403.0
2018-10-11 10:15:00,19.01,19.05,19.0,19.03,357527.0,17.5575,17.5944,17.5483,17.576,357527.0
2018-10-11 10:20:00,19.02,19.06,19.01,19.06,115631.0,17.5667,17.6037,17.5575,17.6037,115631.0
2018-10-11 10:25:00,19.06,19.08,19.05,19.08,218905.0,17.6037,17.6221,17.5944,17.6221,218905.0
2018-10-11 10:30:00,19.08,19.17,19.08,19.15,504181.0,17.6221,17.7053,17.6221,17.6868,504181.0
2018-10-11 10:35:00,19.15,19.2,19.12,19.2,260921.0,17.6868,17.733,17.6591,17.733,260921.0
2018-10-11 10:40:00,19.2,19.26,19.2,19.25,205385.0,17.733,17.7884,17.733,17.7792,205385.0
2018-10-11 10:45:00,19.25,19.29,19.24,19.29,438751.0,17.7792,17.8161,17.7699,17.8161,438751.0
2018-10-11 10:50:00,19.28,19.31,19.24,19.25,209593.0,17.8069,17.8346,17.7699,17.7792,209593.0
2018-10-11 10:55:00,19.25,19.35,19.25,19.32,233618.0,17.7792,17.8715,17.7792,17.8438,233618.0
2018-10-11 11:00:00,19.33,19.39,19.31,19.35,370083.0,17.853,17.9085,17.8346,17.8715,370083.0
2018-10-11 11:05:00,19.36,19.47,19.36,19.47,236338.0,17.8807,17.9823,17.8807,17.9823,236338.0
2018-10-11 11:10:00,19.46,19.49,19.45,19.47,134960.0,17.9731,18.0008,17.9639,17.9823,134960.0
2018-10-11 11:15:00,19.47,19.51,19.45,19.46,254669.0,17.9823,18.0193,17.9639,17.9731,254669.0
2018-10-11 11:20:00,19.47,19.48,19.33,19.33,451677.0,17.9823,17.9916,17.853,17.853,451677.0
2018-10-11 11:25:00,19.34,19.38,19.34,19.36,117953.0,17.8623,17.8992,17.8623,17.8807,117953.0
2018-10-11 11:30:00,19.37,19.39,19.35,19.39,144823.0,17.89,17.9085,17.8715,17.9085,144823.0
2018-10-11 11:35:00,19.39,19.44,19.36,19.44,139162.0,17.9085,17.9546,17.8807,17.9546,139162.0
2018-10-11 11:40:00,19.45,19.49,19.44,19.49,94500.0,17.9639,18.0008,17.9546,18.0008,94500.0
2018-10-11 11:45:00,19.5,19.51,19.47,19.49,216508.0,18.0101,18.0193,17.9823,18.0008,216508.0
2018-10-11 11:50:00,19.48,19.48,19.4,19.41,284177.0,17.9916,17.9916,17.9177,17.9269,284177.0
2018-10-11 11:55:00,19.41,19.52,19.41,19.5,107829.0,17.9269,18.0285,17.9269,18.0101,107829.0
2018-10-11 12:00:00,19.5,19.53,19.5,19.5,166003.0,18.0101,18.0378,18.0101,18.0101,166003.0
2018-10-11 12:05:00,19.5,19.54,19.5,19.52,84792.0,18.0101,18.047,18.0101,18.0285,84792.0
2018-10-11 12:10:00,19.52,19.53,19.44,19.44,96334.0,18.0285,18.0378,17.9546,17.9546,96334.0
2018-10-11 12:15:00,19.45,19.46,19.38,19.4,296792.0,17.9639,17.9731,17.8992,17.9177,296792.0
2018-10-11 12:20:00,19.4,19.5,19.4,19.5,226541.0,17.9177,18.0101,17.9177,18.0101,226541.0
2018-10-11 12:25:00,19.5,19.54,19.48,19.53,156072.0,18.0101,18.047,17.9916,18.0378,156072.0
2018-10-11 12:30:00,19.53,19.55,19.49,19.51,169792.0,18.0378,18.0562,18.0008,18.0193,169792.0
2018-10-11 12:35:00,19.51,19.54,19.5,19.54,57064.0,18.0193,18.047,18.0101,18.047,57064.0
2018-10-11 12:40:00,19.55,19.56,19.53,19.55,71579.0,18.0562,18.0655,18.0378,18.0562,71579.0
2018-10-11 12:45:00,19.55,19.58,19.55,19.58,35887.0,18.0562,18.0839,18.0562,18.0839,35887.0
2018-10-11 12:50:00,19.58,19.59,19.53,19.54,98044.0,18.0839,18.0932,18.0378,18.047,98044.0
2018-10-11 12:55:00,19.54,19.58,19.53,19.58,48798.0,18.047,18.0839,18.0378,18.0839,48798.0
2018-10-11 13:00:00,19.58,19.63,19.58,19.6,425814.0,18.0839,18.1301,18.0839,18.1024,425814.0
2018-10-11 13:05:00,19.59,19.67,19.58,19.66,181790.0,18.0932,18.1671,18.0839,18.1578,181790.0
2018-10-11 13:10:00,19.66,19.68,19.64,19.65,140807.0,18.1578,18.1763,18.1394,18.1486,140807.0
2018-10-11 13:15:00,19.65,19.66,19.61,19.65,240077.0,18.1486,18.1578,18.1116,18.1486,240077.0
2018-10-11 13:20:00,19.65,19.69,19.65,19.68,77034.0,18.1486,18.1855,18.1486,18.1763,77034.0
2018-10-11 13:25:00,19.68,19.74,19.68,19.73,145873.0,18.1763,18.2317,18.1763,18.2225,145873.0
2018-10-11 13:30:00,19.73,19.73,19.68,19.7,154475.0,18.2225,18.2225,18.1763,18.1948,154475.0
2018-10-11 13:35:00,19.71,19.75,19.71,19.75,88235.0,18.204,18.2409,18.204,18.2409,88235.0
2018-10-11 13:40:00,19.76,19.76,19.72,19.74,38719.0,18.2502,18.2502,18.2132,18.2317,38719.0
2018-10-11 13:45:00,19.74,19.77,19.73,19.75,139432.0,18.2317,18.2594,18.2225,18.2409,139432.0
2018-10-11 13:50:00,19.75,19.77,19.75,19.77,83983.0,18.2409,18.2594,18.2409,18.2594,83983.0
2018-10-11 13:55:00,19.78,19.81,19.77,19.78,128721.0,18.2687,18.2964,18.2594,18.2687,128721.0
2018-10-11 14:00:00,19.78,19.83,19.78,19.82,186725.0,18.2687,18.3148,18.2687,18.3056,186725.0
2018-10-11 14:05:00,19.82,19.88,19.82,19.83,358261.0,18.3056,18.361,18.3056,18.3148,358261.0
2018-10-11 14:10:00,19.83,19.83,19.77,19.8,215991.0,18.3148,18.3148,18.2594,18.2871,215991.0
2018-10-11 14:15:00,19.8,19.86,19.79,19.85,179615.0,18.2871,18.3425,18.2779,18.3333,179615.0
2018-10-11 14:20:00,19.85,19.87,19.82,19.86,199690.0,18.3333,18.3518,18.3056,18.3425,199690.0
2018-10-11 14:25:00,19.87,19.89,19.82,19.84,213255.0,18.3518,18.3703,18.3056,18.3241,213255.0
2018-10-11 14:30:00,19.85,19.87,19.83,19.87,176310.0,18.3333,18.3518,18.3148,18.3518,176310.0
2018-10-11 14:35:00,19.87,19.88,19.83,19.88,182060.0,18.3518,18.361,18.3148,18.361,182060.0
2018-10-11 14:40:00,19.87,19.89,19.78,19.78,202190.0,18.3518,18.3703,18.2687,18.2687,202190.0
2018-10-11 14:45:00,19.78,19.79,19.69,19.7,271920.0,18.2687,18.2779,18.1855,18.1948,271920.0
2018-10-11 14:50:00,19.7,19.76,19.7,19.75,137288.0,18.1948,18.2502,18.1948,18.2409,137288.0
2018-10-11 14:55:00,19.75,19.78,19.74,19.78,99374.0,18.2409,18.2687,18.2317,18.2687,99374.0
2018-10-11 15:00:00,19.78,19.8,19.77,19.78,126331.0,18.2687,18.2871,18.2594,18.2687,126331.0
2018-10-11 15:05:00,19.79,19.84,19.79,19.83,139250.0,18.2779,18.3241,18.2779,18.3148,139250.0
2018-10-11 15:10:00,19.83,19.84,19.79,19.79,183606.0,18.3148,18.3241,18.2779,18.2779,183606.0
2018-10-11 15:15:00,19.8,19.83,19.78,19.81,195704.0,18.2871,18.3148,18.2687,18.2964,195704.0
2018-10-11 15:20:00,19.81,19.82,19.76,19.8,170786.0,18.2964,18.3056,18.2502,18.2871,170786.0
2018-10-11 15:25:00,19.8,19.86,19.8,19.85,98909.0,18.2871,18.3425,18.2871,18.3333,98909.0
2018-10-11 15:30:00,19.84,19.92,19.84,19.92,348362.0,18.3241,18.398,18.3241,18.398,348362.0
2018-10-11 15:35:00,19.92,19.98,19.92,19.98,486461.0,18.398,18.4534,18.398,18.4534,486461.0
2018-10-11 15:40:00,19.98,19.98,19.93,19.97,225391.0,18.4534,18.4534,18.4072,18.4441,225391.0
2018-10-11 15:45:00,19.96,19.97,19.93,19.93,272533.0,18.4349,18.4441,18.4072,18.4072,272533.0
2018-10-11 15:50:00,19.93,19.94,19.89,19.93,200106.0,18.4072,18.4164,18.3703,18.4072,200106.0
2018-10-11 15:55:00,19.93,19.93,19.84,19.85,970830.0,18.4072,18.4072,18.3241,18.3333,970830.0
2018-10-12 09:30:00,19.75,19.8,19.72,19.8,709465.0,18.2409,18.2871,18.2132,18.2871,709465.0
2018-10-12 09:35:00,19.8,19.8,19.58,19.67,456135.0,18.2871,18.2871,18.0839,18.1671,456135.0
2018-10-12 09:40:00,19.67,19.71,19.52,19.57,193599.0,18.1671,18.204,18.0285,18.0747,193599.0
2018-10-12 09:45:00,19.58,19.64,19.52,19.56,141683.0,18.0839,18.1394,18.0285,18.0655,141683.0
2018-10-12 09:50:00,19.55,19.63,19.53,19.62,233214.0,18.0562,18.1301,18.0378,18.1209,233214.0
2018-10-12 09:55:00,19.63,19.63,19.53,19.54,183800.0,18.1301,18.1301,18.0378,18.047,183800.0
2018-10-12 10:00:00,19.55,19.57,19.47,19.48,180424.0,18.0562,18.0747,17.9823,17.9916,180424.0
2018-10-12 10:05:00,19.48,19.52,19.45,19.45,194279.0,17.9916,18.0285,17.9639,17.9639,194279.0
2018-10-12 10:10:00,19.45,19.5,19.42,19.5,86423.0,17.9639,18.0101,17.9362,18.0101,86423.0
2018-10-12 10:15:00,19.5,19.58,19.49,19.58,83081.0,18.0101,18.0839,18.0008,18.0839,83081.0
2018-10-12 10:20:00,19.58,19.58,19.48,19.49,123420.0,18.0839,18.0839,17.9916,18.0008,123420.0
2018-10-12 10:25:00,19.49,19.58,19.49,19.55,165608.0,18.0008,18.0839,18.0008,18.0562,165608.0
2018-10-12 10:30:00,19.55,19.55,19.43,19.43,161852.0,18.0562,18.0562,17.9454,17.9454,161852.0
2018-10-12 10:35:00,19.43,19.44,19.4,19.41,118249.0,17.9454,17.9546,17.9177,17.9269,118249.0
2018-10-12 10:40:00,19.41,19.41,19.35,19.38,195666.0,17.9269,17.9269,17.8715,17.8992,195666.0
2018-10-12 10:45:00,19.38,19.41,19.35,19.38,103180.0,17.8992,17.9269,17.8715,17.8992,103180.0
2018-10-12 10:50:00,19.38,19.4,19.34,19.35,103767.0,17.8992,17.9177,17.8623,17.8715,103767.0
2018-10-12 10:55:00,19.35,19.4,19.33,19.36,86773.0,17.8715,17.9177,17.853,17.8807,86773.0
2018-10-12 11:00:00,19.37,19.38,19.27,19.31,156628.0,17.89,17.8992,17.7976,17.8346,156628.0
2018-10-12 11:05:00,19.31,19.38,19.3,19.37,157472.0,17.8346,17.8992,17.8253,17.89,157472.0
2018-10-12 11:10:00,19.37,19.42,19.36,19.42,85113.0,17.89,17.9362,17.8807,17.9362,85113.0
2018-10-12 11:15:00,19.42,19.47,19.42,19.45,73566.0,17.9362,17.9823,17.9362,17.9639,73566.0
2018-10-12 11:20:00,19.45,19.46,19.42,19.42,48885.0,17.9639,17.9731,17.9362,17.9362,48885.0
2018-10-12 11:25:00,19.42,19.46,19.42,19.45,72754.0,17.9362,17.9731,17.9362,17.9639,72754.0
2018-10-12 11:30:00,19.45,19.48,19.44,19.46,60977.0,17.9639,17.9916,17.9546,17.9731,60977.0
2018-10-12 11:35:00,19.45,19.51,19.44,19.51,53662.0,17.9639,18.0193,17.9546,18.0193,53662.0
2018-10-12 11:40:00,19.51,19.53,19.5,19.51,51886.0,18.0193,18.0378,18.0101,18.0193,51886.0
2018-10-12 11:45:00,19.51,19.53,19.5,19.52,63676.0,18.0193,18.0378,18.0101,18.0285,63676.0
2018-10-12 11:50:00,19.52,19.52,19.49,19.52,30460.0,18.0285,18.0285,18.0008,18.0285,30460.0
2018-10-12 11:55:00,19.52,19.56,19.52,19.55,55953.0,18.0285,18.0655,18.0285,18.0562,55953.0
2018-10-12 12:00:00,19.56,19.65,19.56,19.65,135443.0,18.0655,18.1486,18.0655,18.1486,135443.0
2018-10-12 12:05:00,19.65,19.7,19.61,19.7,133508.0,18.1486,18.1948,18.1116,18.1948,133508.0
2018-10-12 12:10:00,19.69,19.69,19.61,19.61,128400.0,18.1855,18.1855,18.1116,18.1116,128400.0
2018-10-12 12:15:00,19.61,19.66,19.59,19.66,113405.0,18.1116,18.1578,18.0932,18.1578,113405.0
2018-10-12 12:20:00,19.66,19.72,19.65,19.68,82183.0,18.1578,18.2132,18.1486,18.1763,82183.0
2018-10-12 12:25:00,19.69,19.72,19.67,19.7,72508.0,18.1855,18.2132,18.1671,18.1948,72508.0
2018-10-12 12:30:00,19.7,19.75,19.7,19.71,124028.0,18.1948,18.2409,18.1948,18.204,124028.0
2018-10-12 12:35:00,19.72,19.74,19.7,19.73,79950.0,18.2132,18.2317,18.1948,18.2225,79950.0
2018-10-12 12:40:00,19.73,19.75,19.72,19.72,139470.0,18.2225,18.2409,18.2132,18.2132,139470.0
2018-10-12 12:45:00,19.72,19.72,19.67,19.67,76364.0,18.2132,18.2132,18.1671,18.1671,76364.0
2018-10-12 12:50:00,19.67,19.74,19.64,19.73,100589.0,18.1671,18.2317,18.1394,18.2225,100589.0
2018-10-12 12:55:00,19.72,19.74,19.67,19.7,74845.0,18.2132,18.2317,18.1671,18.1948,74845.0
2018-10-12 13:00:00,19.7,19.7,19.66,19.67,60001.0,18.1948,18.1948,18.1578,18.1671,60001.0
2018-10-12 13:05:00,19.68,19.68,19.61,19.62,43231.0,18.1763,18.1763,18.1116,18.1209,43231.0
2018-10-12 13:10:00,19.63,19.66,19.63,19.66,48965.0,18.1301,18.1578,18.1301,18.1578,48965.0
2018-10-12 13:15:00,19.66,19.69,19.65,19.65,17520.0,18.1578,18.1855,18.1486,18.1486,17520.0
2018-10-12 13:20:00,19.63,19.7,19.63,19.7,35404.0,18.1301,18.1948,18.1301,18.1948,35404.0
2018-10-12 13:25:00,19.69,19.69,19.67,19.67,30734.0,18.1855,18.1855,18.1671,18.1671,30734.0
2018-10-12 13:30:00,19.67,19.69,19.66,19.68,31385.0,18.1671,18.1855,18.1578,18.1763,31385.0
2018-10-12 13:35:00,19.67,19.68,19.65,19.68,63373.0,18.1671,18.1763,18.1486,18.1763,63373.0
2018-10-12 13:40:00,19.68,19.68,19.65,19.68,102351.0,18.1763,18.1763,18.1486,18.1763,102351.0
2018-10-12 13:45:00,19.67,19.68,19.66,19.66,30044.0,18.1671,18.1763,18.1578,18.1578,30044.0
2018-10-12 13:50:00,19.63,19.65,19.62,19.64,29150.0,18.1301,18.1486,18.1209,18.1394,29150.0
2018-10-12 13:55:00,19.64,19.64,19.6,19.61,92940.0,18.1394,18.1394,18.1024,18.1116,92940.0
2018-10-12 14:00:00,19.61,19.64,19.61,19.62,22779.0,18.1116,18.1394,18.1116,18.1209,22779.0
2018-10-12 14:05:00,19.62,19.65,19.61,19.65,43135.0,18.1209,18.1486,18.1116,18.1486,43135.0
2018-10-12 14:10:00,19.65,19.69,19.64,19.69,51872.0,18.1486,18.1855,18.1394,18.1855,51872.0
2018-10-12 14:15:00,19.7,19.73,19.7,19.72,30781.0,18.1948,18.2225,18.1948,18.2132,30781.0
2018-10-12 14:20:00,19.72,19.74,19.7,19.73,44213.0,18.2132,18.2317,18.1948,18.2225,44213.0
2018-10-12 14:25:00,19.73,19.75,19.73,19.73,50018.0,18.2225,18.2409,18.2225,18.2225,50018.0
2018-10-12 14:30:00,19.73,19.75,19.72,19.75,41269.0,18.2225,18.2409,18.2132,18.2409,41269.0
2018-10-12 14:35:00,19.76,19.78,19.76,19.78,29540.0,18.2502,18.2687,18.2502,18.2687,29540.0
2018-10-12 14:40:00,19.78,19.8,19.78,19.8,32975.0,18.2687,18.2871,18.2687,18.2871,32975.0
2018-10-12 14:45:00,19.8,19.83,19.8,19.83,70878.0,18.2871,18.3148,18.2871,18.3148,70878.0
2018-10-12 14:50:00,19.83,19.88,19.8,19.8,237982.0,18.3148,18.361,18.2871,18.2871,237982.0
2018-10-12 14:55:00,19.81,19.83,19.8,19.82,50684.0,18.2964,18.3148,18.2871,18.3056,50684.0
2018-10-12 15:00:00,19.82,19.86,19.82,19.83,31389.0,18.3056,18.3425,18.3056,18.3148,31389.0
2018-10-12 15:05:00,19.83,19.84,19.76,19.76,217580.0,18.3148,18.3241,18.2502,18.2502,217580.0
2018-10-12 15:10:00,19.77,19.78,19.76,19.76,52920.0,18.2594,18.2687,18.2502,18.2502,52920.0
2018-10-12 15:15:00,19.75,19.77,19.75,19.76,29831.0,18.2409,18.2594,18.2409,18.2502,29831.0
2018-10-12 15:20:00,19.76,19.77,19.73,19.74,50178.0,18.2502,18.2594,18.2225,18.2317,50178.0
2018-10-12 15:25:00,19.75,19.76,19.72,19.72,16879.0,18.2409,18.2502,18.2132,18.2132,16879.0
2018-10-12 15:30:00,19.72,19.73,19.66,19.67,110160.0,18.2132,18.2225,18.1578,18.1671,110160.0
2018-10-12 15:35:00,19.67,19.69,19.64,19.67,221802.0,18.1671,18.1855,18.1394,18.1671,221802.0
2018-10-12 15:40:00,19.68,19.73,19.68,19.73,42718.0,18.1763,18.2225,18.1763,18.2225,42718.0
2018-10-12 15:45:00,19.74,19.75,19.74,19.74,151917.0,18.2317,18.2409,18.2317,18.2317,151917.0
2018-10-12 15:50:00,19.74,19.75,19.73,19.73,102237.0,18.2317,18.2409,18.2225,18.2225,102237.0
2018-10-12 15:55:00,19.73,19.75,19.73,19.75,305024.0,18.2225,18.2409,18.2225,18.2409,305024.0
2018-10-15 09:30:00,20.02,20.29,20.02,20.21,533902.0,18.4903,18.7397,18.4903,18.6658,533902.0
2018-10-15 09:35:00,20.21,20.33,20.21,20.3,272715.0,18.6658,18.7766,18.6658,18.7489,272715.0
2018-10-15 09:40:00,20.3,20.31,20.21,20.31,189163.0,18.7489,18.7582,18.6658,18.7582,189163.0
2018-10-15 09:45:00,20.31,20.32,20.22,20.26,167234.0,18.7582,18.7674,18.675,18.712,167234.0
2018-10-15 09:50:00,20.26,20.28,20.2,20.28,269802.0,18.712,18.7305,18.6566,18.7305,269802.0
2018-10-15 09:55:00,20.28,20.3,20.21,20.28,106942.0,18.7305,18.7489,18.6658,18.7305,106942.0
2018-10-15 10:00:00,20.28,20.33,20.28,20.32,408270.0,18.7305,18.7766,18.7305,18.7674,408270.0
2018-10-15 10:05:00,20.31,20.35,20.31,20.33,201292.0,18.7582,18.7951,18.7582,18.7766,201292.0
2018-10-15 10:10:00,20.33,20.39,20.32,20.39,252521.0,18.7766,18.832,18.7674,18.832,252521.0
2018-10-15 10:15:00,20.39,20.39,20.31,20.34,231539.0,18.832,18.832,18.7582,18.7859,231539.0
2018-10-15 10:20:00,20.33,20.33,20.28,20.31,178792.0,18.7766,18.7766,18.7305,18.7582,178792.0
2018-10-15 10:25:00,20.31,20.32,20.27,20.31,122974.0,18.7582,18.7674,18.7212,18.7582,122974.0
2018-10-15 10:30:00,20.3,20.37,20.3,20.32,222923.0,18.7489,18.8136,18.7489,18.7674,222923.0
2018-10-15 10:35:00,20.32,20.32,20.28,20.31,79389.0,18.7674,18.7674,18.7305,18.7582,79389.0
2018-10-15 10:40:00,20.29,20.33,20.26,20.29,129510.0,18.7397,18.7766,18.712,18.7397,129510.0
2018-10-15 10:45:00,20.29,20.32,20.28,20.31,144784.0,18.7397,18.7674,18.7305,18.7582,144784.0
2018-10-15 10:50:00,20.31,20.34,20.27,20.3,208347.0,18.7582,18.7859,18.7212,18.7489,208347.0
2018-10-15 10:55:00,20.3,20.3,20.24,20.25,109303.0,18.7489,18.7489,18.6935,18.7027,109303.0
2018-10-15 11:00:00,20.25,20.29,20.22,20.26,144614.0,18.7027,18.7397,18.675,18.712,144614.0
2018-10-15 11:05:00,20.25,20.25,20.21,20.23,76002.0,18.7027,18.7027,18.6658,18.6843,76002.0
2018-10-15 11:10:00,20.22,20.23,20.18,20.19,187567.0,18.675,18.6843,18.6381,18.6473,187567.0
2018-10-15 11:15:00,20.19,20.19,20.11,20.17,184352.0,18.6473,18.6473,18.5734,18.6289,184352.0
2018-10-15 11:20:00,20.17,20.2,20.16,20.16,215812.0,18.6289,18.6566,18.6196,18.6196,215812.0
2018-10-15 11:25:00,20.16,20.17,20.14,20.14,114796.0,18.6196,18.6289,18.6011,18.6011,114796.0
2018-10-15 11:30:00,20.14,20.18,20.14,20.18,71464.0,18.6011,18.6381,18.6011,18.6381,71464.0
2018-10-15 11:35:00,20.18,20.19,20.14,20.16,99651.0,18.6381,18.6473,18.6011,18.6196,99651.0
2018-10-15 11:40:00,20.16,20.2,20.16,20.19,44902.0,18.6196,18.6566,18.6196,18.6473,44902.0
2018-10-15 11:45:00,20.2,20.25,20.19,20.24,134438.0,18.6566,18.7027,18.6473,18.6935,134438.0
2018-10-15 11:50:00,20.25,20.29,20.22,20.28,97859.0,18.7027,18.7397,18.675,18.7305,97859.0
2018-10-15 11:55:00,20.28,20.32,20.27,20.27,112758.0,18.7305,18.7674,18.7212,18.7212,112758.0
2018-10-15 12:00:00,20.27,20.29,20.23,20.23,104229.0,18.7212,18.7397,18.6843,18.6843,104229.0
2018-10-15 12:05:00,20.22,20.24,20.2,20.23,125058.0,18.675,18.6935,18.6566,18.6843,125058.0
2018-10-15 12:10:00,20.24,20.24,20.2,20.21,96831.0,18.6935,18.6935,18.6566,18.6658,96831.0
2018-10-15 12:15:00,20.21,20.21,20.17,20.17,39712.0,18.6658,18.6658,18.6289,18.6289,39712.0
2018-10-15 12:20:00,20.17,20.17,20.12,20.14,85755.0,18.6289,18.6289,18.5827,18.6011,85755.0
2018-10-15 12:25:00,20.13,20.15,20.12,20.14,24237.0,18.5919,18.6104,18.5827,18.6011,24237.0
2018-10-15 12:30:00,20.14,20.14,20.11,20.12,120936.0,18.6011,18.6011,18.5734,18.5827,120936.0
2018-10-15 12:35:00,20.11,20.11,20.08,20.09,146862.0,18.5734,18.5734,18.5457,18.555,146862.0
2018-10-15 12:40:00,20.08,20.15,20.08,20.15,80031.0,18.5457,18.6104,18.5457,18.6104,80031.0
2018-10-15 12:45:00,20.15,20.16,20.11,20.15,295793.0,18.6104,18.6196,18.5734,18.6104,295793.0
2018-10-15 12:50:00,20.15,20.15,20.12,20.15,18504.0,18.6104,18.6104,18.5827,18.6104,18504.0
2018-10-15 12:55:00,20.14,20.15,20.13,20.15,46661.0,18.6011,18.6104,18.5919,18.6104,46661.0
2018-10-15 13:00:00,20.14,20.14,20.09,20.09,71581.0,18.6011,18.6011,18.555,18.555,71581.0
2018-10-15 13:05:00,20.08,20.13,20.08,20.13,56129.0,18.5457,18.5919,18.5457,18.5919,56129.0
2018-10-15 13:10:00,20.13,20.18,20.13,20.16,29839.0,18.5919,18.6381,18.5919,18.6196,29839.0
2018-10-15 13:15:00,20.15,20.15,20.12,20.14,85454.0,18.6104,18.6104,18.5827,18.6011,85454.0
2018-10-15 13:20:00,20.14,20.15,20.12,20.14,37223.0,18.6011,18.6104,18.5827,18.6011,37223.0
2018-10-15 13:25:00,20.14,20.14,20.09,20.09,31613.0,18.6011,18.6011,18.555,18.555,31613.0
2018-10-15 13:30:00,20.08,20.08,20.03,20.03,66252.0,18.5457,18.5457,18.4996,18.4996,66252.0
2018-10-15 13:35:00,20.03,20.05,20.01,20.05,63368.0,18.4996,18.518,18.4811,18.518,63368.0
2018-10-15 13:40:00,20.05,20.06,19.97,19.99,114218.0,18.518,18.5273,18.4441,18.4626,114218.0
2018-10-15 13:45:00,19.99,20.02,19.97,19.98,94548.0,18.4626,18.4903,18.4441,18.4534,94548.0
2018-10-15 13:50:00,19.97,20.0,19.94,20.0,41726.0,18.4441,18.4718,18.4164,18.4718,41726.0
2018-10-15 13:55:00,20.0,20.03,20.0,20.01,45567.0,18.4718,18.4996,18.4718,18.4811,45567.0
2018-10-15 14:00:00,20.01,20.04,20.0,20.04,88975.0,18.4811,18.5088,18.4718,18.5088,88975.0
2018-10-15 14:05:00,20.03,20.04,20.01,20.03,53856.0,18.4996,18.5088,18.4811,18.4996,53856.0
2018-10-15 14:10:00,20.03,20.08,20.03,20.08,74207.0,18.4996,18.5457,18.4996,18.5457,74207.0
2018-10-15 14:15:00,20.08,20.08,20.06,20.08,21515.0,18.5457,18.5457,18.5273,18.5457,21515.0
2018-10-15 14:20:00,20.08,20.08,20.06,20.08,35346.0,18.5457,18.5457,18.5273,18.5457,35346.0
2018-10-15 14:25:00,20.08,20.08,20.07,20.08,32227.0,18.5457,18.5457,18.5365,18.5457,32227.0
2018-10-15 14:30:00,20.07,20.07,20.01,20.02,26559.0,18.5365,18.5365,18.4811,18.4903,26559.0
2018-10-15 14:35:00,20.03,20.04,20.0,20.0,57952.0,18.4996,18.5088,18.4718,18.4718,57952.0
2018-10-15 14:40:00,20.0,20.02,20.0,20.0,15353.0,18.4718,18.4903,18.4718,18.4718,15353.0
2018-10-15 14:45:00,20.0,20.02,20.0,20.0,44398.0,18.4718,18.4903,18.4718,18.4718,44398.0
2018-10-15 14:50:00,20.0,20.03,19.99,20.03,48871.0,18.4718,18.4996,18.4626,18.4996,48871.0
2018-10-15 14:55:00,20.03,20.07,20.02,20.06,76466.0,18.4996,18.5365,18.4903,18.5273,76466.0
2018-10-15 15:00:00,20.07,20.08,20.06,20.06,62315.0,18.5365,18.5457,18.5273,18.5273,62315.0
2018-10-15 15:05:00,20.06,20.09,20.06,20.09,40625.0,18.5273,18.555,18.5273,18.555,40625.0
2018-10-15 15:10:00,20.09,20.13,20.08,20.11,48995.0,18.555,18.5919,18.5457,18.5734,48995.0
2018-10-15 15:15:00,20.11,20.14,20.1,20.14,73134.0,18.5734,18.6011,18.5642,18.6011,73134.0
2018-10-15 15:20:00,20.14,20.16,20.14,20.15,123143.0,18.6011,18.6196,18.6011,18.6104,123143.0
2018-10-15 15:25:00,20.16,20.2,20.16,20.18,159222.0,18.6196,18.6566,18.6196,18.6381,159222.0
2018-10-15 15:30:00,20.17,20.17,20.14,20.14,169020.0,18.6289,18.6289,18.6011,18.6011,169020.0
2018-10-15 15:35:00,20.14,20.14,20.08,20.09,233957.0,18.6011,18.6011,18.5457,18.555,233957.0
2018-10-15 15:40:00,20.08,20.11,20.08,20.11,294209.0,18.5457,18.5734,18.5457,18.5734,294209.0
2018-10-15 15:45:00,20.1,20.11,20.09,20.09,174987.0,18.5642,18.5734,18.555,18.555,174987.0
2018-10-15 15:50:00,20.09,20.09,20.06,20.06,180068.0,18.555,18.555,18.5273,18.5273,180068.0
2018-10-15 15:55:00,20.06,20.07,20.04,20.06,272755.0,18.5273,18.5365,18.5088,18.5273,272755.0
2018-10-16 09:30:00,20.23,20.26,20.09,20.13,207131.0,18.6843,18.712,18.555,18.5919,207131.0
2018-10-16 09:35:00,20.14,20.16,20.09,20.13,123951.0,18.6011,18.6196,18.555,18.5919,123951.0
2018-10-16 09:40:00,20.13,20.2,20.13,20.15,147562.0,18.5919,18.6566,18.5919,18.6104,147562.0
2018-10-16 09:45:00,20.15,20.21,20.15,20.18,90725.0,18.6104,18.6658,18.6104,18.6381,90725.0
2018-10-16 09:50:00,20.17,20.18,20.12,20.17,131397.0,18.6289,18.6381,18.5827,18.6289,131397.0
2018-10-16 09:55:00,20.17,20.25,20.17,20.23,358705.0,18.6289,18.7027,18.6289,18.6843,358705.0
2018-10-16 10:00:00,20.24,20.29,20.24,20.27,302882.0,18.6935,18.7397,18.6935,18.7212,302882.0
2018-10-16 10:05:00,20.27,20.3,20.26,20.28,177961.0,18.7212,18.7489,18.712,18.7305,177961.0
2018-10-16 10:10:00,20.29,20.31,20.26,20.29,107140.0,18.7397,18.7582,18.712,18.7397,107140.0
2018-10-16 10:15:00,20.3,20.32,20.29,20.29,99615.0,18.7489,18.7674,18.7397,18.7397,99615.0
2018-10-16 10:20:00,20.3,20.33,20.27,20.33,61115.0,18.7489,18.7766,18.7212,18.7766,61115.0
2018-10-16 10:25:00,20.33,20.33,20.24,20.25,191272.0,18.7766,18.7766,18.6935,18.7027,191272.0
2018-10-16 10:30:00,20.25,20.25,20.23,20.24,60787.0,18.7027,18.7027,18.6843,18.6935,60787.0
2018-10-16 10:35:00,20.23,20.25,20.23,20.24,61721.0,18.6843,18.7027,18.6843,18.6935,61721.0
2018-10-16 10:40:00,20.25,20.27,20.24,20.26,61902.0,18.7027,18.7212,18.6935,18.712,61902.0
2018-10-16 10:45:00,20.25,20.26,20.23,20.25,111266.0,18.7027,18.712,18.6843,18.7027,111266.0
2018-10-16 10:50:00,20.25,20.25,20.24,20.25,40846.0,18.7027,18.7027,18.6935,18.7027,40846.0
2018-10-16 10:55:00,20.24,20.27,20.21,20.22,148591.0,18.6935,18.7212,18.6658,18.675,148591.0
2018-10-16 11:00:00,20.21,20.21,20.14,20.14,130924.0,18.6658,18.6658,18.6011,18.6011,130924.0
2018-10-16 11:05:00,20.14,20.15,20.08,20.08,186378.0,18.6011,18.6104,18.5457,18.5457,186378.0
2018-10-16 11:10:00,20.09,20.11,20.08,20.09,38982.0,18.555,18.5734,18.5457,18.555,38982.0
2018-10-16 11:15:00,20.09,20.13,20.07,20.13,70443.0,18.555,18.5919,18.5365,18.5919,70443.0
2018-10-16 11:20:00,20.13,20.15,20.12,20.13,117215.0,18.5919,18.6104,18.5827,18.5919,117215.0
2018-10-16 11:25:00,20.12,20.14,20.12,20.12,13900.0,18.5827,18.6011,18.5827,18.5827,13900.0
2018-10-16 11:30:00,20.13,20.14,20.08,20.08,27023.0,18.5919,18.6011,18.5457,18.5457,27023.0
2018-10-16 11:35:00,20.08,20.09,20.04,20.05,47963.0,18.5457,18.555,18.5088,18.518,47963.0
2018-10-16 11:40:00,20.07,20.07,20.04,20.05,14081.0,18.5365,18.5365,18.5088,18.518,14081.0
2018-10-16 11:45:00,20.04,20.04,19.99,20.01,103797.0,18.5088,18.5088,18.4626,18.4811,103797.0
2018-10-16 11:50:00,20.01,20.02,20.0,20.01,127929.0,18.4811,18.4903,18.4718,18.4811,127929.0
2018-10-16 11:55:00,20.01,20.06,20.0,20.06,24162.0,18.4811,18.5273,18.4718,18.5273,24162.0
2018-10-16 12:00:00,20.06,20.08,20.06,20.07,32885.0,18.5273,18.5457,18.5273,18.5365,32885.0
2018-10-16 12:05:00,20.07,20.11,20.07,20.08,43850.0,18.5365,18.5734,18.5365,18.5457,43850.0
2018-10-16 12:10:00,20.09,20.11,20.09,20.09,12820.0,18.555,18.5734,18.555,18.555,12820.0
2018-10-16 12:15:00,20.1,20.11,20.09,20.1,35078.0,18.5642,18.5734,18.555,18.5642,35078.0
2018-10-16 12:20:00,20.1,20.11,20.08,20.08,47647.0,18.5642,18.5734,18.5457,18.5457,47647.0
2018-10-16 12:25:00,20.09,20.09,20.06,20.06,23254.0,18.555,18.555,18.5273,18.5273,23254.0
2018-10-16 12:30:00,20.07,20.08,20.06,20.08,15336.0,18.5365,18.5457,18.5273,18.5457,15336.0
2018-10-16 12:35:00,20.08,20.1,20.08,20.1,19408.0,18.5457,18.5642,18.5457,18.5642,19408.0
2018-10-16 12:40:00,20.09,20.12,20.09,20.11,13276.0,18.555,18.5827,18.555,18.5734,13276.0
2018-10-16 12:45:00,20.11,20.11,20.08,20.1,16695.0,18.5734,18.5734,18.5457,18.5642,16695.0
2018-10-16 12:50:00,20.1,20.12,20.1,20.11,22168.0,18.5642,18.5827,18.5642,18.5734,22168.0
2018-10-16 12:55:00,20.11,20.13,20.11,20.11,15936.0,18.5734,18.5919,18.5734,18.5734,15936.0
2018-10-16 13:00:00,20.11,20.11,20.09,20.1,35408.0,18.5734,18.5734,18.555,18.5642,35408.0
2018-10-16 13:05:00,20.09,20.1,20.09,20.09,21005.0,18.555,18.5642,18.555,18.555,21005.0
2018-10-16 13:10:00,20.09,20.09,20.06,20.07,15771.0,18.555,18.555,18.5273,18.5365,15771.0
2018-10-16 13:15:00,20.06,20.07,20.04,20.04,43563.0,18.5273,18.5365,18.5088,18.5088,43563.0
2018-10-16 13:20:00,20.04,20.08,20.04,20.06,32132.0,18.5088,18.5457,18.5088,18.5273,32132.0
2018-10-16 13:25:00,20.06,20.08,20.06,20.08,43381.0,18.5273,18.5457,18.5273,18.5457,43381.0
2018-10-16 13:30:00,20.07,20.07,20.05,20.06,46593.0,18.5365,18.5365,18.518,18.5273,46593.0
2018-10-16 13:35:00,20.06,20.06,20.02,20.02,11723.0,18.5273,18.5273,18.4903,18.4903,11723.0
2018-10-16 13:40:00,20.03,20.03,20.03,20.03,24025.0,18.4996,18.4996,18.4996,18.4996,24025.0
2018-10-16 13:45:00,20.02,20.05,20.02,20.05,68463.0,18.4903,18.518,18.4903,18.518,68463.0
2018-10-16 13:50:00,20.05,20.06,20.0,20.01,80384.0,18.518,18.5273,18.4718,18.4811,80384.0
2018-10-16 13:55:00,20.01,20.01,19.97,20.0,71043.0,18.4811,18.4811,18.4441,18.4718,71043.0
2018-10-16 14:00:00,20.0,20.0,20.0,20.0,8267.0,18.4718,18.4718,18.4718,18.4718,8267.0
2018-10-16 14:05:00,20.0,20.0,19.99,19.99,57572.0,18.4718,18.4718,18.4626,18.4626,57572.0
2018-10-16 14:10:00,19.99,19.99,19.94,19.94,38618.0,18.4626,18.4626,18.4164,18.4164,38618.0
2018-10-16 14:15:00,19.95,19.97,19.93,19.93,70881.0,18.4257,18.4441,18.4072,18.4072,70881.0
2018-10-16 14:20:00,19.93,19.93,19.89,19.92,118017.0,18.4072,18.4072,18.3703,18.398,118017.0
2018-10-16 14:25:00,19.91,19.91,19.83,19.83,114463.0,18.3887,18.3887,18.3148,18.3148,114463.0
2018-10-16 14:30:00,19.83,19.85,19.77,19.78,130300.0,18.3148,18.3333,18.2594,18.2687,130300.0
2018-10-16 14:35:00,19.78,19.86,19.78,19.85,131914.0,18.2687,18.3425,18.2687,18.3333,131914.0
2018-10-16 14:40:00,19.86,19.88,19.85,19.88,31880.0,18.3425,18.361,18.3333,18.361,31880.0
2018-10-16 14:45:00,19.88,19.93,19.88,19.91,126510.0,18.361,18.4072,18.361,18.3887,126510.0
2018-10-16 14:50:00,19.92,19.94,19.92,19.93,48495.0,18.398,18.4164,18.398,18.4072,48495.0
2018-10-16 14:55:00,19.94,19.96,19.93,19.96,47781.0,18.4164,18.4349,18.4072,18.4349,47781.0
2018-10-16 15:00:00,19.94,19.94,19.93,19.94,14000.0,18.4164,18.4164,18.4072,18.4164,14000.0
2018-10-16 15:05:00,19.93,19.94,19.92,19.93,42003.0,18.4072,18.4164,18.398,18.4072,42003.0
2018-10-16 15:10:00,19.92,19.93,19.91,19.91,17800.0,18.398,18.4072,18.3887,18.3887,17800.0
2018-10-16 15:15:00,19.91,19.91,19.9,19.9,58120.0,18.3887,18.3887,18.3795,18.3795,58120.0
2018-10-16 15:20:00,19.9,19.95,19.9,19.95,59684.0,18.3795,18.4257,18.3795,18.4257,59684.0
2018-10-16 15:25:00,19.94,19.96,19.94,19.95,7807.0,18.4164,18.4349,18.4164,18.4257,7807.0
2018-10-16 15:30:00,19.95,19.98,19.95,19.96,167150.0,18.4257,18.4534,18.4257,18.4349,167150.0
2018-10-16 15:35:00,19.95,19.96,19.93,19.96,84581.0,18.4257,18.4349,18.4072,18.4349,84581.0
2018-10-16 15:40:00,19.96,19.98,19.92,19.92,156083.0,18.4349,18.4534,18.398,18.398,156083.0
2018-10-16 15:45:00,19.92,19.95,19.92,19.95,16375.0,18.398,18.4257,18.398,18.4257,16375.0
2018-10-16 15:50:00,19.96,20.0,19.96,20.0,64313.0,18.4349,18.4718,18.4349,18.4718,64313.0
2018-10-16 15:55:00,19.99,20.01,19.99,20.0,252385.0,18.4626,18.4811,18.4626,18.4718,252385.0
2018-10-17 09:30:00,19.97,20.04,19.89,19.9,420667.0,18.4441,18.5088,18.3703,18.3795,420667.0
2018-10-17 09:35:00,19.9,19.9,19.77,19.86,222869.0,18.3795,18.3795,18.2594,18.3425,222869.0
2018-10-17 09:40:00,19.86,19.97,19.84,19.95,284652.0,18.3425,18.4441,18.3241,18.4257,284652.0
2018-10-17 09:45:00,19.95,20.03,19.92,20.01,194954.0,18.4257,18.4996,18.398,18.4811,194954.0
2018-10-17 09:50:00,20.03,20.03,19.98,19.99,219389.0,18.4996,18.4996,18.4534,18.4626,219389.0
2018-10-17 09:55:00,20.0,20.03,19.97,20.01,244392.0,18.4718,18.4996,18.4441,18.4811,244392.0
2018-10-17 10:00:00,20.02,20.11,20.01,20.11,240250.0,18.4903,18.5734,18.4811,18.5734,240250.0
2018-10-17 10:05:00,20.11,20.13,20.06,20.09,198005.0,18.5734,18.5919,18.5273,18.555,198005.0
2018-10-17 10:10:00,20.08,20.1,20.08,20.1,113541.0,18.5457,18.5642,18.5457,18.5642,113541.0
2018-10-17 10:15:00,20.1,20.17,20.1,20.16,145746.0,18.5642,18.6289,18.5642,18.6196,145746.0
2018-10-17 10:20:00,20.16,20.18,20.13,20.17,106688.0,18.6196,18.6381,18.5919,18.6289,106688.0
2018-10-17 10:25:00,20.18,20.19,20.16,20.17,115405.0,18.6381,18.6473,18.6196,18.6289,115405.0
2018-10-17 10:30:00,20.17,20.18,20.15,20.16,169763.0,18.6289,18.6381,18.6104,18.6196,169763.0
2018-10-17 10:35:00,20.16,20.22,20.16,20.22,111656.0,18.6196,18.675,18.6196,18.675,111656.0
2018-10-17 10:40:00,20.21,20.22,20.16,20.16,101883.0,18.6658,18.675,18.6196,18.6196,101883.0
2018-10-17 10:45:00,20.16,20.16,20.05,20.05,117287.0,18.6196,18.6196,18.518,18.518,117287.0
2018-10-17 10:50:00,20.05,20.1,20.04,20.09,95405.0,18.518,18.5642,18.5088,18.555,95405.0
2018-10-17 10:55:00,20.09,20.12,20.08,20.08,89920.0,18.555,18.5827,18.5457,18.5457,89920.0
2018-10-17 11:00:00,20.09,20.09,20.06,20.06,55604.0,18.555,18.555,18.5273,18.5273,55604.0
2018-10-17 11:05:00,20.06,20.06,19.99,20.0,85245.0,18.5273,18.5273,18.4626,18.4718,85245.0
2018-10-17 11:10:00,20.0,20.0,19.96,19.96,132463.0,18.4718,18.4718,18.4349,18.4349,132463.0
2018-10-17 11:15:00,19.96,19.97,19.93,19.94,180492.0,18.4349,18.4441,18.4072,18.4164,180492.0
2018-10-17 11:20:00,19.93,19.93,19.89,19.93,105977.0,18.4072,18.4072,18.3703,18.4072,105977.0
2018-10-17 11:25:00,19.94,19.95,19.93,19.93,74442.0,18.4164,18.4257,18.4072,18.4072,74442.0
2018-10-17 11:30:00,19.92,19.97,19.92,19.96,96628.0,18.398,18.4441,18.398,18.4349,96628.0
2018-10-17 11:35:00,19.96,19.97,19.95,19.95,52639.0,18.4349,18.4441,18.4257,18.4257,52639.0
2018-10-17 11:40:00,19.95,20.0,19.95,19.99,37056.0,18.4257,18.4718,18.4257,18.4626,37056.0
2018-10-17 11:45:00,19.99,19.99,19.95,19.97,24063.0,18.4626,18.4626,18.4257,18.4441,24063.0
2018-10-17 11:50:00,19.98,19.99,19.93,19.93,82593.0,18.4534,18.4626,18.4072,18.4072,82593.0
2018-10-17 11:55:00,19.93,19.94,19.89,19.91,97058.0,18.4072,18.4164,18.3703,18.3887,97058.0
2018-10-17 12:00:00,19.92,19.95,19.9,19.95,48838.0,18.398,18.4257,18.3795,18.4257,48838.0
2018-10-17 12:05:00,19.94,19.94,19.92,19.93,15241.0,18.4164,18.4164,18.398,18.4072,15241.0
2018-10-17 12:10:00,19.93,19.95,19.92,19.94,35944.0,18.4072,18.4257,18.398,18.4164,35944.0
2018-10-17 12:15:00,19.93,19.93,19.9,19.91,32683.0,18.4072,18.4072,18.3795,18.3887,32683.0
2018-10-17 12:20:00,19.9,19.9,19.88,19.89,45573.0,18.3795,18.3795,18.361,18.3703,45573.0
2018-10-17 12:25:00,19.89,19.94,19.89,19.93,27570.0,18.3703,18.4164,18.3703,18.4072,27570.0
2018-10-17 12:30:00,19.93,19.93,19.93,19.93,57889.0,18.4072,18.4072,18.4072,18.4072,57889.0
2018-10-17 12:35:00,19.93,19.94,19.93,19.94,24009.0,18.4072,18.4164,18.4072,18.4164,24009.0
2018-10-17 12:40:00,19.94,19.94,19.92,19.92,37902.0,18.4164,18.4164,18.398,18.398,37902.0
2018-10-17 12:45:00,19.9,19.92,19.89,19.91,25456.0,18.3795,18.398,18.3703,18.3887,25456.0
2018-10-17 12:50:00,19.91,19.92,19.89,19.89,23125.0,18.3887,18.398,18.3703,18.3703,23125.0
2018-10-17 12:55:00,19.89,19.89,19.85,19.86,36822.0,18.3703,18.3703,18.3333,18.3425,36822.0
2018-10-17 13:00:00,19.84,19.85,19.84,19.85,73545.0,18.3241,18.3333,18.3241,18.3333,73545.0
2018-10-17 13:05:00,19.86,19.87,19.85,19.87,19489.0,18.3425,18.3518,18.3333,18.3518,19489.0
2018-10-17 13:10:00,19.87,19.87,19.83,19.83,42933.0,18.3518,18.3518,18.3148,18.3148,42933.0
2018-10-17 13:15:00,19.83,19.83,19.82,19.83,37116.0,18.3148,18.3148,18.3056,18.3148,37116.0
2018-10-17 13:20:00,19.83,19.83,19.8,19.81,18805.0,18.3148,18.3148,18.2871,18.2964,18805.0
2018-10-17 13:25:00,19.81,19.83,19.81,19.81,33045.0,18.2964,18.3148,18.2964,18.2964,33045.0
2018-10-17 13:30:00,19.8,19.8,19.77,19.8,80179.0,18.2871,18.2871,18.2594,18.2871,80179.0
2018-10-17 13:35:00,19.81,19.83,19.81,19.83,42472.0,18.2964,18.3148,18.2964,18.3148,42472.0
2018-10-17 13:40:00,19.83,19.87,19.83,19.87,40087.0,18.3148,18.3518,18.3148,18.3518,40087.0
2018-10-17 13:45:00,19.86,19.89,19.86,19.89,118618.0,18.3425,18.3703,18.3425,18.3703,118618.0
2018-10-17 13:50:00,19.89,19.9,19.89,19.9,27468.0,18.3703,18.3795,18.3703,18.3795,27468.0
2018-10-17 13:55:00,19.89,19.89,19.87,19.89,10269.0,18.3703,18.3703,18.3518,18.3703,10269.0
2018-10-17 14:00:00,19.89,19.89,19.82,19.85,80901.0,18.3703,18.3703,18.3056,18.3333,80901.0
2018-10-17 14:05:00,19.85,19.88,19.84,19.85,93413.0,18.3333,18.361,18.3241,18.3333,93413.0
2018-10-17 14:10:00,19.85,19.88,19.83,19.87,80011.0,18.3333,18.361,18.3148,18.3518,80011.0
2018-10-17 14:15:00,19.88,19.89,19.85,19.85,34331.0,18.361,18.3703,18.3333,18.3333,34331.0
2018-10-17 14:20:00,19.85,19.85,19.84,19.84,20709.0,18.3333,18.3333,18.3241,18.3241,20709.0
2018-10-17 14:25:00,19.84,19.84,19.82,19.82,54693.0,18.3241,18.3241,18.3056,18.3056,54693.0
2018-10-17 14:30:00,19.81,19.82,19.79,19.81,52941.0,18.2964,18.3056,18.2779,18.2964,52941.0
2018-10-17 14:35:00,19.81,19.84,19.8,19.83,101222.0,18.2964,18.3241,18.2871,18.3148,101222.0
2018-10-17 14:40:00,19.84,19.88,19.84,19.88,200403.0,18.3241,18.361,18.3241,18.361,200403.0
2018-10-17 14:45:00,19.89,19.92,19.89,19.92,48703.0,18.3703,18.398,18.3703,18.398,48703.0
2018-10-17 14:50:00,19.92,19.93,19.92,19.93,16933.0,18.398,18.4072,18.398,18.4072,16933.0
2018-10-17 14:55:00,19.94,19.94,19.91,19.91,73731.0,18.4164,18.4164,18.3887,18.3887,73731.0
2018-10-17 15:00:00,19.89,19.9,19.89,19.9,20590.0,18.3703,18.3795,18.3703,18.3795,20590.0
2018-10-17 15:05:00,19.9,19.91,19.9,19.9,6300.0,18.3795,18.3887,18.3795,18.3795,6300.0
2018-10-17 15:10:00,19.9,19.9,19.88,19.88,15577.0,18.3795,18.3795,18.361,18.361,15577.0
2018-10-17 15:15:00,19.87,19.87,19.86,19.86,4800.0,18.3518,18.3518,18.3425,18.3425,4800.0
2018-10-17 15:20:00,19.87,19.91,19.87,19.91,13144.0,18.3518,18.3887,18.3518,18.3887,13144.0
2018-10-17 15:25:00,19.9,19.9,19.87,19.88,83641.0,18.3795,18.3795,18.3518,18.361,83641.0
2018-10-17 15:30:00,19.89,19.91,19.88,19.91,66335.0,18.3703,18.3887,18.361,18.3887,66335.0
2018-10-17 15:35:00,19.91,19.91,19.9,19.9,52954.0,18.3887,18.3887,18.3795,18.3795,52954.0
2018-10-17 15:40:00,19.9,19.9,19.89,19.89,84190.0,18.3795,18.3795,18.3703,18.3703,84190.0
2018-10-17 15:45:00,19.88,19.89,19.88,19.89,39022.0,18.361,18.3703,18.361,18.3703,39022.0
2018-10-17 15:50:00,19.9,19.91,19.9,19.9,40445.0,18.3795,18.3887,18.3795,18.3795,40445.0
2018-10-17 15:55:00,19.91,19.91,19.9,19.91,80571.0,18.3887,18.3887,18.3795,18.3887,80571.0
2018-10-18 09:30:00,19.85,19.86,19.79,19.81,147039.0,18.3333,18.3425,18.2779,18.2964,147039.0
2018-10-18 09:35:00,19.8,19.86,19.78,19.83,192657.0,18.2871,18.3425,18.2687,18.3148,192657.0
2018-10-18 09:40:00,19.83,19.88,19.83,19.87,120597.0,18.3148,18.361,18.3148,18.3518,120597.0
2018-10-18 09:45:00,19.88,19.9,19.83,19.83,58269.0,18.361,18.3795,18.3148,18.3148,58269.0
2018-10-18 09:50:00,19.82,19.89,19.81,19.84,103744.0,18.3056,18.3703,18.2964,18.3241,103744.0
2018-10-18 09:55:00,19.84,19.9,19.83,19.9,66040.0,18.3241,18.3795,18.3148,18.3795,66040.0
2018-10-18 10:00:00,19.89,19.95,19.89,19.93,146924.0,18.3703,18.4257,18.3703,18.4072,146924.0
2018-10-18 10:05:00,19.92,20.0,19.92,19.99,78234.0,18.398,18.4718,18.398,18.4626,78234.0
2018-10-18 10:10:00,20.0,20.0,19.95,19.99,80133.0,18.4718,18.4718,18.4257,18.4626,80133.0
2018-10-18 10:15:00,19.99,20.0,19.97,19.98,88193.0,18.4626,18.4718,18.4441,18.4534,88193.0
2018-10-18 10:20:00,19.99,20.08,19.99,20.05,64402.0,18.4626,18.5457,18.4626,18.518,64402.0
2018-10-18 10:25:00,20.06,20.13,20.04,20.12,112301.0,18.5273,18.5919,18.5088,18.5827,112301.0
2018-10-18 10:30:00,20.12,20.17,20.1,20.12,107811.0,18.5827,18.6289,18.5642,18.5827,107811.0
2018-10-18 10:35:00,20.12,20.14,20.08,20.08,60088.0,18.5827,18.6011,18.5457,18.5457,60088.0
2018-10-18 10:40:00,20.08,20.11,20.08,20.1,40285.0,18.5457,18.5734,18.5457,18.5642,40285.0
2018-10-18 10:45:00,20.09,20.12,20.08,20.1,43846.0,18.555,18.5827,18.5457,18.5642,43846.0
2018-10-18 10:50:00,20.1,20.16,20.09,20.15,57862.0,18.5642,18.6196,18.555,18.6104,57862.0
2018-10-18 10:55:00,20.15,20.16,20.13,20.16,57635.0,18.6104,18.6196,18.5919,18.6196,57635.0
2018-10-18 11:00:00,20.14,20.14,20.1,20.11,37327.0,18.6011,18.6011,18.5642,18.5734,37327.0
2018-10-18 11:05:00,20.12,20.16,20.12,20.14,43951.0,18.5827,18.6196,18.5827,18.6011,43951.0
2018-10-18 11:10:00,20.15,20.18,20.14,20.16,40968.0,18.6104,18.6381,18.6011,18.6196,40968.0
2018-10-18 11:15:00,20.16,20.18,20.16,20.18,29367.0,18.6196,18.6381,18.6196,18.6381,29367.0
2018-10-18 11:20:00,20.18,20.2,20.17,20.2,47315.0,18.6381,18.6566,18.6289,18.6566,47315.0
2018-10-18 11:25:00,20.2,20.26,20.2,20.26,109560.0,18.6566,18.712,18.6566,18.712,109560.0
2018-10-18 11:30:00,20.26,20.27,20.24,20.26,98809.0,18.712,18.7212,18.6935,18.712,98809.0
2018-10-18 11:35:00,20.27,20.28,20.25,20.25,103051.0,18.7212,18.7305,18.7027,18.7027,103051.0
2018-10-18 11:40:00,20.25,20.25,20.21,20.21,38399.0,18.7027,18.7027,18.6658,18.6658,38399.0
2018-10-18 11:45:00,20.21,20.27,20.21,20.27,166075.0,18.6658,18.7212,18.6658,18.7212,166075.0
2018-10-18 11:50:00,20.27,20.3,20.27,20.27,112831.0,18.7212,18.7489,18.7212,18.7212,112831.0
2018-10-18 11:55:00,20.26,20.27,20.25,20.25,104914.0,18.712,18.7212,18.7027,18.7027,104914.0
2018-10-18 12:00:00,20.26,20.26,20.25,20.26,27215.0,18.712,18.712,18.7027,18.712,27215.0
2018-10-18 12:05:00,20.27,20.33,20.27,20.32,202668.0,18.7212,18.7766,18.7212,18.7674,202668.0
2018-10-18 12:10:00,20.32,20.34,20.3,20.3,66559.0,18.7674,18.7859,18.7489,18.7489,66559.0
2018-10-18 12:15:00,20.3,20.3,20.27,20.27,50929.0,18.7489,18.7489,18.7212,18.7212,50929.0
2018-10-18 12:20:00,20.27,20.27,20.18,20.18,68712.0,18.7212,18.7212,18.6381,18.6381,68712.0
2018-10-18 12:25:00,20.18,20.19,20.14,20.16,30502.0,18.6381,18.6473,18.6011,18.6196,30502.0
2018-10-18 12:30:00,20.16,20.21,20.16,20.21,68442.0,18.6196,18.6658,18.6196,18.6658,68442.0
2018-10-18 12:35:00,20.2,20.2,20.18,20.18,32131.0,18.6566,18.6566,18.6381,18.6381,32131.0
2018-10-18 12:40:00,20.19,20.19,20.18,20.19,28559.0,18.6473,18.6473,18.6381,18.6473,28559.0
2018-10-18 12:45:00,20.2,20.22,20.2,20.21,9896.0,18.6566,18.675,18.6566,18.6658,9896.0
2018-10-18 12:50:00,20.21,20.21,20.16,20.19,18294.0,18.6658,18.6658,18.6196,18.6473,18294.0
2018-10-18 12:55:00,20.18,20.18,20.16,20.16,33179.0,18.6381,18.6381,18.6196,18.6196,33179.0
2018-10-18 13:00:00,20.17,20.19,20.17,20.18,31003.0,18.6289,18.6473,18.6289,18.6381,31003.0
2018-10-18 13:05:00,20.19,20.25,20.17,20.25,44151.0,18.6473,18.7027,18.6289,18.7027,44151.0
2018-10-18 13:10:00,20.25,20.25,20.22,20.24,72997.0,18.7027,18.7027,18.675,18.6935,72997.0
2018-10-18 13:15:00,20.23,20.23,20.22,20.22,14933.0,18.6843,18.6843,18.675,18.675,14933.0
2018-10-18 13:20:00,20.23,20.23,20.19,20.19,34946.0,18.6843,18.6843,18.6473,18.6473,34946.0
2018-10-18 13:25:00,20.19,20.19,20.11,20.15,192216.0,18.6473,18.6473,18.5734,18.6104,192216.0
2018-10-18 13:30:00,20.14,20.14,20.07,20.08,107657.0,18.6011,18.6011,18.5365,18.5457,107657.0
2018-10-18 13:35:00,20.08,20.1,20.07,20.09,47153.0,18.5457,18.5642,18.5365,18.555,47153.0
2018-10-18 13:40:00,20.09,20.15,20.09,20.15,39040.0,18.555,18.6104,18.555,18.6104,39040.0
2018-10-18 13:45:00,20.14,20.14,20.09,20.11,30050.0,18.6011,18.6011,18.555,18.5734,30050.0
2018-10-18 13:50:00,20.12,20.12,20.1,20.1,11786.0,18.5827,18.5827,18.5642,18.5642,11786.0
2018-10-18 13:55:00,20.1,20.1,20.09,20.09,22290.0,18.5642,18.5642,18.555,18.555,22290.0
2018-10-18 14:00:00,20.09,20.09,20.08,20.09,12951.0,18.555,18.555,18.5457,18.555,12951.0
2018-10-18 14:05:00,20.09,20.09,20.05,20.05,44009.0,18.555,18.555,18.518,18.518,44009.0
2018-10-18 14:10:00,20.06,20.08,20.05,20.08,37904.0,18.5273,18.5457,18.518,18.5457,37904.0
2018-10-18 14:15:00,20.08,20.1,20.08,20.1,23400.0,18.5457,18.5642,18.5457,18.5642,23400.0
2018-10-18 14:20:00,20.1,20.11,20.09,20.11,28470.0,18.5642,18.5734,18.555,18.5734,28470.0
2018-10-18 14:25:00,20.12,20.12,20.08,20.08,49887.0,18.5827,18.5827,18.5457,18.5457,49887.0
2018-10-18 14:30:00,20.09,20.09,20.08,20.08,55544.0,18.555,18.555,18.5457,18.5457,55544.0
2018-10-18 14:35:00,20.08,20.09,20.07,20.09,46429.0,18.5457,18.555,18.5365,18.555,46429.0
2018-10-18 14:40:00,20.1,20.11,20.1,20.1,25664.0,18.5642,18.5734,18.5642,18.5642,25664.0
2018-10-18 14:45:00,20.09,20.09,20.07,20.07,12491.0,18.555,18.555,18.5365,18.5365,12491.0
2018-10-18 14:50:00,20.06,20.06,20.03,20.05,60779.0,18.5273,18.5273,18.4996,18.518,60779.0
2018-10-18 14:55:00,20.04,20.05,20.02,20.05,26066.0,18.5088,18.518,18.4903,18.518,26066.0
2018-10-18 15:00:00,20.04,20.08,20.03,20.08,61621.0,18.5088,18.5457,18.4996,18.5457,61621.0
2018-10-18 15:05:00,20.07,20.07,20.06,20.07,50155.0,18.5365,18.5365,18.5273,18.5365,50155.0
2018-10-18 15:10:00,20.07,20.08,20.07,20.08,9487.0,18.5365,18.5457,18.5365,18.5457,9487.0
2018-10-18 15:15:00,20.08,20.08,20.06,20.06,22731.0,18.5457,18.5457,18.5273,18.5273,22731.0
2018-10-18 15:20:00,20.06,20.07,20.05,20.07,33091.0,18.5273,18.5365,18.518,18.5365,33091.0
2018-10-18 15:25:00,20.06,20.08,20.06,20.08,30835.0,18.5273,18.5457,18.5273,18.5457,30835.0
2018-10-18 15:30:00,20.07,20.07,20.04,20.04,68378.0,18.5365,18.5365,18.5088,18.5088,68378.0
2018-10-18 15:35:00,20.03,20.05,20.02,20.03,103459.0,18.4996,18.518,18.4903,18.4996,103459.0
2018-10-18 15:40:00,20.03,20.03,20.01,20.01,51575.0,18.4996,18.4996,18.4811,18.4811,51575.0
2018-10-18 15:45:00,20.0,20.0,19.98,19.99,80727.0,18.4718,18.4718,18.4534,18.4626,80727.0
2018-10-18 15:50:00,19.99,20.03,19.99,20.03,73190.0,18.4626,18.4996,18.4626,18.4996,73190.0
2018-10-18 15:55:00,20.02,20.03,19.99,19.99,313739.0,18.4903,18.4996,18.4626,18.4626,313739.0
2018-10-19 09:30:00,20.19,20.25,20.13,20.24,279638.0,18.6473,18.7027,18.5919,18.6935,279638.0
2018-10-19 09:35:00,20.24,20.27,20.13,20.15,326963.0,18.6935,18.7212,18.5919,18.6104,326963.0
2018-10-19 09:40:00,20.15,20.21,20.15,20.18,148069.0,18.6104,18.6658,18.6104,18.6381,148069.0
2018-10-19 09:45:00,20.18,20.23,20.18,20.2,134904.0,18.6381,18.6843,18.6381,18.6566,134904.0
2018-10-19 09:50:00,20.19,20.19,20.17,20.18,47279.0,18.6473,18.6473,18.6289,18.6381,47279.0
2018-10-19 09:55:00,20.16,20.16,20.1,20.1,31450.0,18.6196,18.6196,18.5642,18.5642,31450.0
2018-10-19 10:00:00,20.11,20.15,20.11,20.12,84536.0,18.5734,18.6104,18.5734,18.5827,84536.0
2018-10-19 10:05:00,20.12,20.17,20.09,20.17,95506.0,18.5827,18.6289,18.555,18.6289,95506.0
2018-10-19 10:10:00,20.18,20.19,20.15,20.18,64099.0,18.6381,18.6473,18.6104,18.6381,64099.0
2018-10-19 10:15:00,20.19,20.21,20.16,20.16,43908.0,18.6473,18.6658,18.6196,18.6196,43908.0
2018-10-19 10:20:00,20.15,20.19,20.15,20.16,49154.0,18.6104,18.6473,18.6104,18.6196,49154.0
2018-10-19 10:25:00,20.16,20.17,20.09,20.09,69588.0,18.6196,18.6289,18.555,18.555,69588.0
2018-10-19 10:30:00,20.1,20.11,20.04,20.05,82649.0,18.5642,18.5734,18.5088,18.518,82649.0
2018-10-19 10:35:00,20.05,20.07,20.03,20.05,73943.0,18.518,18.5365,18.4996,18.518,73943.0
2018-10-19 10:40:00,20.05,20.11,20.05,20.1,125961.0,18.518,18.5734,18.518,18.5642,125961.0
2018-10-19 10:45:00,20.1,20.14,20.1,20.14,46028.0,18.5642,18.6011,18.5642,18.6011,46028.0
2018-10-19 10:50:00,20.13,20.13,20.1,20.12,26200.0,18.5919,18.5919,18.5642,18.5827,26200.0
2018-10-19 10:55:00,20.12,20.12,20.08,20.08,13850.0,18.5827,18.5827,18.5457,18.5457,13850.0
2018-10-19 11:00:00,20.08,20.09,20.07,20.09,20542.0,18.5457,18.555,18.5365,18.555,20542.0
2018-10-19 11:05:00,20.08,20.08,20.02,20.03,21229.0,18.5457,18.5457,18.4903,18.4996,21229.0
2018-10-19 11:10:00,20.05,20.09,20.05,20.09,15278.0,18.518,18.555,18.518,18.555,15278.0
2018-10-19 11:15:00,20.09,20.1,20.08,20.08,39509.0,18.555,18.5642,18.5457,18.5457,39509.0
2018-10-19 11:20:00,20.08,20.09,20.07,20.08,70143.0,18.5457,18.555,18.5365,18.5457,70143.0
2018-10-19 11:25:00,20.08,20.11,20.08,20.1,95667.0,18.5457,18.5734,18.5457,18.5642,95667.0
2018-10-19 11:30:00,20.1,20.13,20.1,20.12,82485.0,18.5642,18.5919,18.5642,18.5827,82485.0
2018-10-19 11:35:00,20.11,20.14,20.09,20.14,56418.0,18.5734,18.6011,18.555,18.6011,56418.0
2018-10-19 11:40:00,20.14,20.15,20.13,20.14,56854.0,18.6011,18.6104,18.5919,18.6011,56854.0
2018-10-19 11:45:00,20.15,20.16,20.14,20.16,14961.0,18.6104,18.6196,18.6011,18.6196,14961.0
2018-10-19 11:50:00,20.15,20.15,20.11,20.13,36117.0,18.6104,18.6104,18.5734,18.5919,36117.0
2018-10-19 11:55:00,20.13,20.13,20.1,20.11,44128.0,18.5919,18.5919,18.5642,18.5734,44128.0
2018-10-19 12:00:00,20.11,20.12,20.09,20.09,120187.0,18.5734,18.5827,18.555,18.555,120187.0
2018-10-19 12:05:00,20.09,20.11,20.09,20.11,51594.0,18.555,18.5734,18.555,18.5734,51594.0
2018-10-19 12:10:00,20.11,20.12,20.09,20.1,25436.0,18.5734,18.5827,18.555,18.5642,25436.0
2018-10-19 12:15:00,20.09,20.11,20.09,20.11,117858.0,18.555,18.5734,18.555,18.5734,117858.0
2018-10-19 12:20:00,20.11,20.11,20.08,20.08,47859.0,18.5734,18.5734,18.5457,18.5457,47859.0
2018-10-19 12:25:00,20.07,20.09,20.07,20.09,30187.0,18.5365,18.555,18.5365,18.555,30187.0
2018-10-19 12:30:00,20.1,20.14,20.1,20.14,10080.0,18.5642,18.6011,18.5642,18.6011,10080.0
2018-10-19 12:35:00,20.13,20.13,20.08,20.08,56608.0,18.5919,18.5919,18.5457,18.5457,56608.0
2018-10-19 12:40:00,20.09,20.09,20.08,20.08,38815.0,18.555,18.555,18.5457,18.5457,38815.0
2018-10-19 12:45:00,20.08,20.1,20.07,20.08,52909.0,18.5457,18.5642,18.5365,18.5457,52909.0
2018-10-19 12:50:00,20.07,20.07,20.03,20.04,36361.0,18.5365,18.5365,18.4996,18.5088,36361.0
2018-10-19 12:55:00,20.04,20.04,20.03,20.04,35350.0,18.5088,18.5088,18.4996,18.5088,35350.0
2018-10-19 13:00:00,20.04,20.07,20.04,20.05,27455.0,18.5088,18.5365,18.5088,18.518,27455.0
2018-10-19 13:05:00,20.04,20.04,20.03,20.03,6500.0,18.5088,18.5088,18.4996,18.4996,6500.0
2018-10-19 13:10:00,20.04,20.04,20.02,20.02,53896.0,18.5088,18.5088,18.4903,18.4903,53896.0
2018-10-19 13:15:00,20.01,20.04,20.0,20.02,205449.0,18.4811,18.5088,18.4718,18.4903,205449.0
2018-10-19 13:20:00,20.02,20.02,20.0,20.01,53621.0,18.4903,18.4903,18.4718,18.4811,53621.0
2018-10-19 13:25:00,20.01,20.04,20.01,20.02,26543.0,18.4811,18.5088,18.4811,18.4903,26543.0
2018-10-19 13:30:00,20.02,20.05,20.02,20.05,22730.0,18.4903,18.518,18.4903,18.518,22730.0
2018-10-19 13:35:00,20.05,20.05,20.03,20.04,50129.0,18.518,18.518,18.4996,18.5088,50129.0
2018-10-19 13:40:00,20.05,20.05,20.05,20.05,12200.0,18.518,18.518,18.518,18.518,12200.0
2018-10-19 13:45:00,20.06,20.07,20.06,20.07,8200.0,18.5273,18.5365,18.5273,18.5365,8200.0
2018-10-19 13:50:00,20.07,20.07,20.06,20.06,21458.0,18.5365,18.5365,18.5273,18.5273,21458.0
2018-10-19 13:55:00,20.07,20.07,20.04,20.04,23700.0,18.5365,18.5365,18.5088,18.5088,23700.0
2018-10-19 14:00:00,20.04,20.04,20.01,20.01,34547.0,18.5088,18.5088,18.4811,18.4811,34547.0
2018-10-19 14:05:00,20.0,20.01,19.99,20.01,46402.0,18.4718,18.4811,18.4626,18.4811,46402.0
2018-10-19 14:10:00,20.01,20.03,20.01,20.03,102348.0,18.4811,18.4996,18.4811,18.4996,102348.0
2018-10-19 14:15:00,20.03,20.05,20.02,20.02,48221.0,18.4996,18.518,18.4903,18.4903,48221.0
2018-10-19 14:20:00,20.03,20.03,19.99,19.99,101587.0,18.4996,18.4996,18.4626,18.4626,101587.0
2018-10-19 14:25:00,19.99,20.0,19.99,20.0,13536.0,18.4626,18.4718,18.4626,18.4718,13536.0
2018-10-19 14:30:00,20.01,20.02,20.0,20.0,31725.0,18.4811,18.4903,18.4718,18.4718,31725.0
2018-10-19 14:35:00,19.99,19.99,19.98,19.98,18509.0,18.4626,18.4626,18.4534,18.4534,18509.0
2018-10-19 14:40:00,19.99,20.0,19.99,20.0,44018.0,18.4626,18.4718,18.4626,18.4718,44018.0
2018-10-19 14:45:00,20.0,20.02,20.0,20.02,52320.0,18.4718,18.4903,18.4718,18.4903,52320.0
2018-10-19 14:50:00,20.01,20.03,20.01,20.02,36759.0,18.4811,18.4996,18.4811,18.4903,36759.0
2018-10-19 14:55:00,20.01,20.02,20.01,20.01,25429.0,18.4811,18.4903,18.4811,18.4811,25429.0
2018-10-19 15:00:00,20.0,20.0,19.99,19.99,18920.0,18.4718,18.4718,18.4626,18.4626,18920.0
2018-10-19 15:05:00,19.99,20.0,19.99,19.99,43800.0,18.4626,18.4718,18.4626,18.4626,43800.0
2018-10-19 15:10:00,20.0,20.01,20.0,20.01,5635.0,18.4718,18.4811,18.4718,18.4811,5635.0
2018-10-19 15:15:00,20.0,20.01,20.0,20.01,16096.0,18.4718,18.4811,18.4718,18.4811,16096.0
2018-10-19 15:20:00,20.01,20.03,20.01,20.01,16612.0,18.4811,18.4996,18.4811,18.4811,16612.0
2018-10-19 15:25:00,20.02,20.04,20.02,20.03,48583.0,18.4903,18.5088,18.4903,18.4996,48583.0
2018-10-19 15:30:00,20.03,20.03,20.02,20.03,18636.0,18.4996,18.4996,18.4903,18.4996,18636.0
2018-10-19 15:35:00,20.04,20.05,20.03,20.04,156431.0,18.5088,18.518,18.4996,18.5088,156431.0
2018-10-19 15:40:00,20.04,20.04,20.02,20.03,83703.0,18.5088,18.5088,18.4903,18.4996,83703.0
2018-10-19 15:45:00,20.04,20.05,20.03,20.04,58909.0,18.5088,18.518,18.4996,18.5088,58909.0
2018-10-19 15:50:00,20.04,20.05,20.02,20.03,78369.0,18.5088,18.518,18.4903,18.4996,78369.0
2018-10-19 15:55:00,20.03,20.04,20.02,20.02,494243.0,18.4996,18.5088,18.4903,18.4903,494243.0
2018-10-22 09:30:00,19.9,19.95,19.79,19.81,442867.0,18.3795,18.4257,18.2779,18.2964,442867.0
2018-10-22 09:35:00,19.81,19.84,19.76,19.84,178678.0,18.2964,18.3241,18.2502,18.3241,178678.0
2018-10-22 09:40:00,19.84,19.89,19.82,19.89,61231.0,18.3241,18.3703,18.3056,18.3703,61231.0
2018-10-22 09:45:00,19.89,19.9,19.83,19.84,137403.0,18.3703,18.3795,18.3148,18.3241,137403.0
2018-10-22 09:50:00,19.84,19.86,19.83,19.85,109251.0,18.3241,18.3425,18.3148,18.3333,109251.0
2018-10-22 09:55:00,19.85,19.94,19.85,19.9,113701.0,18.3333,18.4164,18.3333,18.3795,113701.0
2018-10-22 10:00:00,19.89,19.91,19.84,19.85,147065.0,18.3703,18.3887,18.3241,18.3333,147065.0
2018-10-22 10:05:00,19.84,19.88,19.83,19.84,178851.0,18.3241,18.361,18.3148,18.3241,178851.0
2018-10-22 10:10:00,19.83,19.86,19.79,19.79,47519.0,18.3148,18.3425,18.2779,18.2779,47519.0
2018-10-22 10:15:00,19.78,19.8,19.75,19.75,28209.0,18.2687,18.2871,18.2409,18.2409,28209.0
2018-10-22 10:20:00,19.75,19.75,19.69,19.71,139438.0,18.2409,18.2409,18.1855,18.204,139438.0
2018-10-22 10:25:00,19.71,19.76,19.68,19.76,92242.0,18.204,18.2502,18.1763,18.2502,92242.0
2018-10-22 10:30:00,19.75,19.75,19.73,19.73,16784.0,18.2409,18.2409,18.2225,18.2225,16784.0
2018-10-22 10:35:00,19.74,19.77,19.74,19.76,28432.0,18.2317,18.2594,18.2317,18.2502,28432.0
2018-10-22 10:40:00,19.76,19.78,19.75,19.76,47410.0,18.2502,18.2687,18.2409,18.2502,47410.0
2018-10-22 10:45:00,19.75,19.78,19.75,19.78,12916.0,18.2409,18.2687,18.2409,18.2687,12916.0
2018-10-22 10:50:00,19.78,19.82,19.76,19.8,42063.0,18.2687,18.3056,18.2502,18.2871,42063.0
2018-10-22 10:55:00,19.79,19.81,19.77,19.81,158814.0,18.2779,18.2964,18.2594,18.2964,158814.0
2018-10-22 11:00:00,19.82,19.83,19.81,19.81,18382.0,18.3056,18.3148,18.2964,18.2964,18382.0
2018-10-22 11:05:00,19.81,19.86,19.81,19.85,46990.0,18.2964,18.3425,18.2964,18.3333,46990.0
2018-10-22 11:10:00,19.85,19.85,19.82,19.82,47178.0,18.3333,18.3333,18.3056,18.3056,47178.0
2018-10-22 11:15:00,19.82,19.82,19.81,19.81,24397.0,18.3056,18.3056,18.2964,18.2964,24397.0
2018-10-22 11:20:00,19.81,19.82,19.8,19.82,6965.0,18.2964,18.3056,18.2871,18.3056,6965.0
2018-10-22 11:25:00,19.81,19.83,19.79,19.82,58393.0,18.2964,18.3148,18.2779,18.3056,58393.0
2018-10-22 11:30:00,19.82,19.84,19.82,19.84,15015.0,18.3056,18.3241,18.3056,18.3241,15015.0
2018-10-22 11:35:00,19.85,19.89,19.85,19.89,45720.0,18.3333,18.3703,18.3333,18.3703,45720.0
2018-10-22 11:40:00,19.9,19.93,19.9,19.92,58692.0,18.3795,18.4072,18.3795,18.398,58692.0
2018-10-22 11:45:00,19.92,19.94,19.91,19.94,28263.0,18.398,18.4164,18.3887,18.4164,28263.0
2018-10-22 11:50:00,19.94,19.97,19.93,19.94,71408.0,18.4164,18.4441,18.4072,18.4164,71408.0
2018-10-22 11:55:00,19.94,19.95,19.9,19.94,65318.0,18.4164,18.4257,18.3795,18.4164,65318.0
2018-10-22 12:00:00,19.94,19.95,19.93,19.94,78016.0,18.4164,18.4257,18.4072,18.4164,78016.0
2018-10-22 12:05:00,19.94,19.96,19.92,19.93,53674.0,18.4164,18.4349,18.398,18.4072,53674.0
2018-10-22 12:10:00,19.94,19.97,19.94,19.96,20341.0,18.4164,18.4441,18.4164,18.4349,20341.0
2018-10-22 12:15:00,19.97,19.97,19.95,19.96,25128.0,18.4441,18.4441,18.4257,18.4349,25128.0
2018-10-22 12:20:00,19.96,19.96,19.93,19.93,26012.0,18.4349,18.4349,18.4072,18.4072,26012.0
2018-10-22 12:25:00,19.92,19.92,19.9,19.92,17500.0,18.398,18.398,18.3795,18.398,17500.0
2018-10-22 12:30:00,19.92,19.94,19.92,19.93,13629.0,18.398,18.4164,18.398,18.4072,13629.0
2018-10-22 12:35:00,19.93,19.93,19.91,19.92,9265.0,18.4072,18.4072,18.3887,18.398,9265.0
2018-10-22 12:40:00,19.92,19.93,19.92,19.93,14720.0,18.398,18.4072,18.398,18.4072,14720.0
2018-10-22 12:45:00,19.92,19.95,19.92,19.95,13852.0,18.398,18.4257,18.398,18.4257,13852.0
2018-10-22 12:50:00,19.95,19.96,19.93,19.96,16860.0,18.4257,18.4349,18.4072,18.4349,16860.0
2018-10-22 12:55:00,19.96,19.96,19.92,19.92,11425.0,18.4349,18.4349,18.398,18.398,11425.0
2018-10-22 13:00:00,19.92,19.92,19.9,19.9,19086.0,18.398,18.398,18.3795,18.3795,19086.0
2018-10-22 13:05:00,19.9,19.9,19.87,19.87,38624.0,18.3795,18.3795,18.3518,18.3518,38624.0
2018-10-22 13:10:00,19.88,19.89,19.87,19.87,31534.0,18.361,18.3703,18.3518,18.3518,31534.0
2018-10-22 13:15:00,19.87,19.9,19.87,19.9,22963.0,18.3518,18.3795,18.3518,18.3795,22963.0
2018-10-22 13:20:00,19.9,19.91,19.89,19.91,19236.0,18.3795,18.3887,18.3703,18.3887,19236.0
2018-10-22 13:25:00,19.9,19.9,19.87,19.87,2980.0,18.3795,18.3795,18.3518,18.3518,2980.0
2018-10-22 13:30:00,19.87,19.87,19.86,19.86,7771.0,18.3518,18.3518,18.3425,18.3425,7771.0
2018-10-22 13:35:00,19.86,19.87,19.85,19.86,38848.0,18.3425,18.3518,18.3333,18.3425,38848.0
2018-10-22 13:40:00,19.86,19.86,19.84,19.86,21619.0,18.3425,18.3425,18.3241,18.3425,21619.0
2018-10-22 13:45:00,19.86,19.88,19.84,19.88,49588.0,18.3425,18.361,18.3241,18.361,49588.0
2018-10-22 13:50:00,19.88,19.89,19.86,19.87,32615.0,18.361,18.3703,18.3425,18.3518,32615.0
2018-10-22 13:55:00,19.88,19.91,19.88,19.89,42322.0,18.361,18.3887,18.361,18.3703,42322.0
2018-10-22 14:00:00,19.9,19.9,19.88,19.88,29665.0,18.3795,18.3795,18.361,18.361,29665.0
2018-10-22 14:05:00,19.89,19.89,19.89,19.89,5200.0,18.3703,18.3703,18.3703,18.3703,5200.0
2018-10-22 14:10:00,19.9,19.93,19.9,19.93,8380.0,18.3795,18.4072,18.3795,18.4072,8380.0
2018-10-22 14:15:00,19.92,19.94,19.91,19.93,22097.0,18.398,18.4164,18.3887,18.4072,22097.0
2018-10-22 14:20:00,19.93,19.94,19.92,19.94,19368.0,18.4072,18.4164,18.398,18.4164,19368.0
2018-10-22 14:25:00,19.94,19.94,19.87,19.88,56285.0,18.4164,18.4164,18.3518,18.361,56285.0
2018-10-22 14:30:00,19.88,19.9,19.88,19.9,12240.0,18.361,18.3795,18.361,18.3795,12240.0
2018-10-22 14:35:00,19.91,19.92,19.91,19.91,36198.0,18.3887,18.398,18.3887,18.3887,36198.0
2018-10-22 14:40:00,19.92,19.92,19.91,19.91,8800.0,18.398,18.398,18.3887,18.3887,8800.0
2018-10-22 14:45:00,19.9,19.9,19.86,19.87,31379.0,18.3795,18.3795,18.3425,18.3518,31379.0
2018-10-22 14:50:00,19.87,19.89,19.87,19.89,15278.0,18.3518,18.3703,18.3518,18.3703,15278.0
2018-10-22 14:55:00,19.89,19.89,19.88,19.89,64278.0,18.3703,18.3703,18.361,18.3703,64278.0
2018-10-22 15:00:00,19.89,19.9,19.88,19.88,22404.0,18.3703,18.3795,18.361,18.361,22404.0
2018-10-22 15:05:00,19.89,19.9,19.88,19.88,11763.0,18.3703,18.3795,18.361,18.361,11763.0
2018-10-22 15:10:00,19.88,19.89,19.88,19.89,6000.0,18.361,18.3703,18.361,18.3703,6000.0
2018-10-22 15:15:00,19.9,19.9,19.9,19.9,16048.0,18.3795,18.3795,18.3795,18.3795,16048.0
2018-10-22 15:20:00,19.91,19.92,19.9,19.9,22405.0,18.3887,18.398,18.3795,18.3795,22405.0
2018-10-22 15:25:00,19.9,19.91,19.89,19.89,22362.0,18.3795,18.3887,18.3703,18.3703,22362.0
2018-10-22 15:30:00,19.89,19.89,19.87,19.88,20519.0,18.3703,18.3703,18.3518,18.361,20519.0
2018-10-22 15:35:00,19.88,19.9,19.88,19.9,51613.0,18.361,18.3795,18.361,18.3795,51613.0
2018-10-22 15:40:00,19.9,19.9,19.89,19.89,52742.0,18.3795,18.3795,18.3703,18.3703,52742.0
2018-10-22 15:45:00,19.89,19.89,19.87,19.89,55919.0,18.3703,18.3703,18.3518,18.3703,55919.0
2018-10-22 15:50:00,19.89,19.89,19.86,19.86,43898.0,18.3703,18.3703,18.3425,18.3425,43898.0
2018-10-22 15:55:00,19.87,19.89,19.85,19.85,488957.0,18.3518,18.3703,18.3333,18.3333,488957.0
2018-10-23 09:30:00,20.36,20.5,20.35,20.41,458653.0,18.8043,18.9336,18.7951,18.8505,458653.0
2018-10-23 09:35:00,20.41,20.5,20.41,20.47,203541.0,18.8505,18.9336,18.8505,18.9059,203541.0
2018-10-23 09:40:00,20.47,20.5,20.36,20.39,272476.0,18.9059,18.9336,18.8043,18.832,272476.0
2018-10-23 09:45:00,20.39,20.41,20.34,20.35,312482.0,18.832,18.8505,18.7859,18.7951,312482.0
2018-10-23 09:50:00,20.33,20.34,20.29,20.32,349621.0,18.7766,18.7859,18.7397,18.7674,349621.0
2018-10-23 09:55:00,20.31,20.37,20.27,20.37,168661.0,18.7582,18.8136,18.7212,18.8136,168661.0
2018-10-23 10:00:00,20.37,20.41,20.33,20.38,244955.0,18.8136,18.8505,18.7766,18.8228,244955.0
2018-10-23 10:05:00,20.39,20.39,20.3,20.3,320037.0,18.832,18.832,18.7489,18.7489,320037.0
2018-10-23 10:10:00,20.31,20.31,20.24,20.25,195363.0,18.7582,18.7582,18.6935,18.7027,195363.0
2018-10-23 10:15:00,20.25,20.3,20.21,20.28,214188.0,18.7027,18.7489,18.6658,18.7305,214188.0
2018-10-23 10:20:00,20.28,20.28,20.25,20.27,111463.0,18.7305,18.7305,18.7027,18.7212,111463.0
2018-10-23 10:25:00,20.27,20.28,20.17,20.22,149977.0,18.7212,18.7305,18.6289,18.675,149977.0
2018-10-23 10:30:00,20.22,20.22,20.18,20.18,62209.0,18.675,18.675,18.6381,18.6381,62209.0
2018-10-23 10:35:00,20.17,20.19,20.17,20.17,126157.0,18.6289,18.6473,18.6289,18.6289,126157.0
2018-10-23 10:40:00,20.14,20.17,20.12,20.12,44501.0,18.6011,18.6289,18.5827,18.5827,44501.0
2018-10-23 10:45:00,20.12,20.18,20.12,20.15,113320.0,18.5827,18.6381,18.5827,18.6104,113320.0
2018-10-23 10:50:00,20.15,20.19,20.14,20.17,84683.0,18.6104,18.6473,18.6011,18.6289,84683.0
2018-10-23 10:55:00,20.17,20.2,20.16,20.2,106998.0,18.6289,18.6566,18.6196,18.6566,106998.0
2018-10-23 11:00:00,20.2,20.2,20.13,20.13,231997.0,18.6566,18.6566,18.5919,18.5919,231997.0
2018-10-23 11:05:00,20.14,20.19,20.14,20.18,82940.0,18.6011,18.6473,18.6011,18.6381,82940.0
2018-10-23 11:10:00,20.18,20.2,20.18,20.19,94315.0,18.6381,18.6566,18.6381,18.6473,94315.0
2018-10-23 11:15:00,20.19,20.22,20.19,20.21,49831.0,18.6473,18.675,18.6473,18.6658,49831.0
2018-10-23 11:20:00,20.21,20.25,20.19,20.24,204281.0,18.6658,18.7027,18.6473,18.6935,204281.0
2018-10-23 11:25:00,20.24,20.25,20.22,20.23,64948.0,18.6935,18.7027,18.675,18.6843,64948.0
2018-10-23 11:30:00,20.23,20.25,20.23,20.23,51834.0,18.6843,18.7027,18.6843,18.6843,51834.0
2018-10-23 11:35:00,20.23,20.24,20.2,20.22,97345.0,18.6843,18.6935,18.6566,18.675,97345.0
2018-10-23 11:40:00,20.22,20.22,20.17,20.17,62116.0,18.675,18.675,18.6289,18.6289,62116.0
2018-10-23 11:45:00,20.16,20.16,20.11,20.14,109787.0,18.6196,18.6196,18.5734,18.6011,109787.0
2018-10-23 11:50:00,20.13,20.14,20.13,20.14,22534.0,18.5919,18.6011,18.5919,18.6011,22534.0
2018-10-23 11:55:00,20.15,20.15,20.07,20.07,109541.0,18.6104,18.6104,18.5365,18.5365,109541.0
2018-10-23 12:00:00,20.07,20.08,20.02,20.02,129454.0,18.5365,18.5457,18.4903,18.4903,129454.0
2018-10-23 12:05:00,20.02,20.09,20.02,20.08,58762.0,18.4903,18.555,18.4903,18.5457,58762.0
2018-10-23 12:10:00,20.08,20.1,20.07,20.09,19245.0,18.5457,18.5642,18.5365,18.555,19245.0
2018-10-23 12:15:00,20.09,20.13,20.09,20.1,18354.0,18.555,18.5919,18.555,18.5642,18354.0
2018-10-23 12:20:00,20.1,20.1,20.08,20.09,37166.0,18.5642,18.5642,18.5457,18.555,37166.0
2018-10-23 12:25:00,20.09,20.09,20.05,20.05,39515.0,18.555,18.555,18.518,18.518,39515.0
2018-10-23 12:30:00,20.05,20.08,20.04,20.07,37493.0,18.518,18.5457,18.5088,18.5365,37493.0
2018-10-23 12:35:00,20.06,20.07,20.03,20.04,18000.0,18.5273,18.5365,18.4996,18.5088,18000.0
2018-10-23 12:40:00,20.03,20.03,19.94,19.94,356894.0,18.4996,18.4996,18.4164,18.4164,356894.0
2018-10-23 12:45:00,19.94,19.99,19.94,19.96,73482.0,18.4164,18.4626,18.4164,18.4349,73482.0
2018-10-23 12:50:00,19.96,20.02,19.96,20.02,42127.0,18.4349,18.4903,18.4349,18.4903,42127.0
2018-10-23 12:55:00,20.01,20.03,20.01,20.02,82376.0,18.4811,18.4996,18.4811,18.4903,82376.0
2018-10-23 13:00:00,20.01,20.01,19.98,20.01,57274.0,18.4811,18.4811,18.4534,18.4811,57274.0
2018-10-23 13:05:00,20.02,20.03,20.0,20.03,61302.0,18.4903,18.4996,18.4718,18.4996,61302.0
2018-10-23 13:10:00,20.03,20.06,20.03,20.05,49956.0,18.4996,18.5273,18.4996,18.518,49956.0
2018-10-23 13:15:00,20.06,20.08,20.06,20.07,48807.0,18.5273,18.5457,18.5273,18.5365,48807.0
2018-10-23 13:20:00,20.07,20.08,20.06,20.08,41106.0,18.5365,18.5457,18.5273,18.5457,41106.0
2018-10-23 13:25:00,20.09,20.13,20.09,20.12,81825.0,18.555,18.5919,18.555,18.5827,81825.0
2018-10-23 13:30:00,20.11,20.11,20.06,20.07,24791.0,18.5734,18.5734,18.5273,18.5365,24791.0
2018-10-23 13:35:00,20.07,20.07,20.06,20.06,30703.0,18.5365,18.5365,18.5273,18.5273,30703.0
2018-10-23 13:40:00,20.06,20.06,20.03,20.05,16360.0,18.5273,18.5273,18.4996,18.518,16360.0
2018-10-23 13:45:00,20.05,20.06,20.04,20.06,4966.0,18.518,18.5273,18.5088,18.5273,4966.0
2018-10-23 13:50:00,20.06,20.06,20.04,20.04,7600.0,18.5273,18.5273,18.5088,18.5088,7600.0
2018-10-23 13:55:00,20.05,20.05,20.03,20.03,3000.0,18.518,18.518,18.4996,18.4996,3000.0
2018-10-23 14:00:00,20.04,20.05,20.03,20.05,10887.0,18.5088,18.518,18.4996,18.518,10887.0
2018-10-23 14:05:00,20.05,20.08,20.05,20.08,20124.0,18.518,18.5457,18.518,18.5457,20124.0
2018-10-23 14:10:00,20.08,20.08,20.06,20.07,23942.0,18.5457,18.5457,18.5273,18.5365,23942.0
2018-10-23 14:15:00,20.07,20.08,20.02,20.02,32189.0,18.5365,18.5457,18.4903,18.4903,32189.0
2018-10-23 14:20:00,20.02,20.06,20.02,20.03,26208.0,18.4903,18.5273,18.4903,18.4996,26208.0
2018-10-23 14:25:00,20.02,20.03,20.01,20.03,43044.0,18.4903,18.4996,18.4811,18.4996,43044.0
2018-10-23 14:30:00,20.05,20.06,20.04,20.04,31344.0,18.518,18.5273,18.5088,18.5088,31344.0
2018-10-23 14:35:00,20.04,20.04,19.99,19.99,24816.0,18.5088,18.5088,18.4626,18.4626,24816.0
2018-10-23 14:40:00,19.99,20.01,19.99,20.01,24600.0,18.4626,18.4811,18.4626,18.4811,24600.0
2018-10-23 14:45:00,20.01,20.02,20.0,20.02,47938.0,18.4811,18.4903,18.4718,18.4903,47938.0
2018-10-23 14:50:00,20.02,20.05,20.02,20.05,6365.0,18.4903,18.518,18.4903,18.518,6365.0
2018-10-23 14:55:00,20.05,20.05,20.05,20.05,14006.0,18.518,18.518,18.518,18.518,14006.0
2018-10-23 15:00:00,20.05,20.08,20.05,20.08,77611.0,18.518,18.5457,18.518,18.5457,77611.0
2018-10-23 15:05:00,20.07,20.07,20.06,20.06,18394.0,18.5365,18.5365,18.5273,18.5273,18394.0
2018-10-23 15:10:00,20.07,20.07,20.07,20.07,19272.0,18.5365,18.5365,18.5365,18.5365,19272.0
2018-10-23 15:15:00,20.06,20.08,20.06,20.08,132818.0,18.5273,18.5457,18.5273,18.5457,132818.0
2018-10-23 15:20:00,20.07,20.1,20.07,20.1,158255.0,18.5365,18.5642,18.5365,18.5642,158255.0
2018-10-23 15:25:00,20.11,20.11,20.09,20.11,34736.0,18.5734,18.5734,18.555,18.5734,34736.0
2018-10-23 15:30:00,20.11,20.11,20.07,20.08,116206.0,18.5734,18.5734,18.5365,18.5457,116206.0
2018-10-23 15:35:00,20.08,20.08,20.06,20.06,91514.0,18.5457,18.5457,18.5273,18.5273,91514.0
2018-10-23 15:40:00,20.06,20.06,20.04,20.05,47992.0,18.5273,18.5273,18.5088,18.518,47992.0
2018-10-23 15:45:00,20.06,20.1,20.06,20.1,104214.0,18.5273,18.5642,18.5273,18.5642,104214.0
2018-10-23 15:50:00,20.1,20.1,20.08,20.08,67262.0,18.5642,18.5642,18.5457,18.5457,67262.0
2018-10-23 15:55:00,20.08,20.11,20.06,20.11,453366.0,18.5457,18.5734,18.5273,18.5734,453366.0
2018-10-24 09:30:00,20.1,20.13,20.05,20.06,202516.0,18.5642,18.5919,18.518,18.5273,202516.0
2018-10-24 09:35:00,20.07,20.13,20.04,20.1,123090.0,18.5365,18.5919,18.5088,18.5642,123090.0
2018-10-24 09:40:00,20.09,20.15,20.08,20.15,40773.0,18.555,18.6104,18.5457,18.6104,40773.0
2018-10-24 09:45:00,20.14,20.21,20.09,20.19,63913.0,18.6011,18.6658,18.555,18.6473,63913.0
2018-10-24 09:50:00,20.18,20.22,20.16,20.19,153932.0,18.6381,18.675,18.6196,18.6473,153932.0
2018-10-24 09:55:00,20.18,20.18,20.13,20.16,68774.0,18.6381,18.6381,18.5919,18.6196,68774.0
2018-10-24 10:00:00,20.16,20.24,20.16,20.21,153745.0,18.6196,18.6935,18.6196,18.6658,153745.0
2018-10-24 10:05:00,20.22,20.24,20.18,20.19,122512.0,18.675,18.6935,18.6381,18.6473,122512.0
2018-10-24 10:10:00,20.18,20.21,20.17,20.21,50383.0,18.6381,18.6658,18.6289,18.6658,50383.0
2018-10-24 10:15:00,20.2,20.2,20.19,20.19,58910.0,18.6566,18.6566,18.6473,18.6473,58910.0
2018-10-24 10:20:00,20.19,20.19,20.13,20.13,53868.0,18.6473,18.6473,18.5919,18.5919,53868.0
2018-10-24 10:25:00,20.13,20.14,20.11,20.13,38484.0,18.5919,18.6011,18.5734,18.5919,38484.0
2018-10-24 10:30:00,20.13,20.14,20.11,20.12,44256.0,18.5919,18.6011,18.5734,18.5827,44256.0
2018-10-24 10:35:00,20.12,20.12,20.06,20.09,42177.0,18.5827,18.5827,18.5273,18.555,42177.0
2018-10-24 10:40:00,20.08,20.09,20.05,20.07,52280.0,18.5457,18.555,18.518,18.5365,52280.0
2018-10-24 10:45:00,20.05,20.08,20.03,20.08,49982.0,18.518,18.5457,18.4996,18.5457,49982.0
2018-10-24 10:50:00,20.07,20.07,20.05,20.06,15172.0,18.5365,18.5365,18.518,18.5273,15172.0
2018-10-24 10:55:00,20.06,20.06,20.01,20.02,66555.0,18.5273,18.5273,18.4811,18.4903,66555.0
2018-10-24 11:00:00,20.02,20.02,19.99,19.99,57922.0,18.4903,18.4903,18.4626,18.4626,57922.0
2018-10-24 11:05:00,19.98,19.99,19.96,19.99,52900.0,18.4534,18.4626,18.4349,18.4626,52900.0
2018-10-24 11:10:00,19.99,20.01,19.99,20.01,33852.0,18.4626,18.4811,18.4626,18.4811,33852.0
2018-10-24 11:15:00,20.01,20.01,19.99,19.99,28809.0,18.4811,18.4811,18.4626,18.4626,28809.0
2018-10-24 11:20:00,19.99,20.0,19.89,19.89,121110.0,18.4626,18.4718,18.3703,18.3703,121110.0
2018-10-24 11:25:00,19.89,19.9,19.87,19.9,190605.0,18.3703,18.3795,18.3518,18.3795,190605.0
2018-10-24 11:30:00,19.9,19.92,19.88,19.88,146001.0,18.3795,18.398,18.361,18.361,146001.0
2018-10-24 11:35:00,19.88,19.96,19.88,19.95,112375.0,18.361,18.4349,18.361,18.4257,112375.0
2018-10-24 11:40:00,19.94,19.94,19.91,19.92,127030.0,18.4164,18.4164,18.3887,18.398,127030.0
2018-10-24 11:45:00,19.93,19.96,19.92,19.95,19585.0,18.4072,18.4349,18.398,18.4257,19585.0
2018-10-24 11:50:00,19.95,19.97,19.94,19.97,17359.0,18.4257,18.4441,18.4164,18.4441,17359.0
2018-10-24 11:55:00,19.97,19.98,19.96,19.96,10947.0,18.4441,18.4534,18.4349,18.4349,10947.0
2018-10-24 12:00:00,19.96,20.01,19.96,20.0,22808.0,18.4349,18.4811,18.4349,18.4718,22808.0
2018-10-24 12:05:00,20.0,20.03,20.0,20.03,9135.0,18.4718,18.4996,18.4718,18.4996,9135.0
2018-10-24 12:10:00,20.03,20.04,20.01,20.03,23654.0,18.4996,18.5088,18.4811,18.4996,23654.0
2018-10-24 12:15:00,20.04,20.04,20.0,20.01,56128.0,18.5088,18.5088,18.4718,18.4811,56128.0
2018-10-24 12:20:00,20.01,20.01,19.99,19.99,22145.0,18.4811,18.4811,18.4626,18.4626,22145.0
2018-10-24 12:25:00,20.0,20.01,20.0,20.01,10197.0,18.4718,18.4811,18.4718,18.4811,10197.0
2018-10-24 12:30:00,20.01,20.02,19.98,19.98,26969.0,18.4811,18.4903,18.4534,18.4534,26969.0
2018-10-24 12:35:00,19.97,19.98,19.95,19.97,212372.0,18.4441,18.4534,18.4257,18.4441,212372.0
2018-10-24 12:40:00,19.97,19.99,19.97,19.98,47852.0,18.4441,18.4626,18.4441,18.4534,47852.0
2018-10-24 12:45:00,19.97,19.97,19.94,19.94,9900.0,18.4441,18.4441,18.4164,18.4164,9900.0
2018-10-24 12:50:00,19.95,19.97,19.94,19.94,19126.0,18.4257,18.4441,18.4164,18.4164,19126.0
2018-10-24 12:55:00,19.95,19.95,19.93,19.95,3098.0,18.4257,18.4257,18.4072,18.4257,3098.0
2018-10-24 13:00:00,19.94,19.94,19.92,19.92,18084.0,18.4164,18.4164,18.398,18.398,18084.0
2018-10-24 13:05:00,19.92,19.92,19.87,19.87,62530.0,18.398,18.398,18.3518,18.3518,62530.0
2018-10-24 13:10:00,19.87,19.89,19.86,19.86,24371.0,18.3518,18.3703,18.3425,18.3425,24371.0
2018-10-24 13:15:00,19.85,19.89,19.83,19.83,45435.0,18.3333,18.3703,18.3148,18.3148,45435.0
2018-10-24 13:20:00,19.83,19.83,19.82,19.82,11137.0,18.3148,18.3148,18.3056,18.3056,11137.0
2018-10-24 13:25:00,19.83,19.86,19.83,19.86,18522.0,18.3148,18.3425,18.3148,18.3425,18522.0
2018-10-24 13:30:00,19.86,19.88,19.85,19.88,39616.0,18.3425,18.361,18.3333,18.361,39616.0
2018-10-24 13:35:00,19.89,19.91,19.89,19.9,15634.0,18.3703,18.3887,18.3703,18.3795,15634.0
2018-10-24 13:40:00,19.9,19.92,19.89,19.91,9023.0,18.3795,18.398,18.3703,18.3887,9023.0
2018-10-24 13:45:00,19.92,19.94,19.92,19.94,5200.0,18.398,18.4164,18.398,18.4164,5200.0
2018-10-24 13:50:00,19.93,19.94,19.93,19.94,13300.0,18.4072,18.4164,18.4072,18.4164,13300.0
2018-10-24 13:55:00,19.95,19.98,19.95,19.98,16566.0,18.4257,18.4534,18.4257,18.4534,16566.0
2018-10-24 14:00:00,19.99,20.0,19.97,19.98,42973.0,18.4626,18.4718,18.4441,18.4534,42973.0
2018-10-24 14:05:00,19.97,20.0,19.97,20.0,16188.0,18.4441,18.4718,18.4441,18.4718,16188.0
2018-10-24 14:10:00,20.0,20.0,19.95,19.97,214283.0,18.4718,18.4718,18.4257,18.4441,214283.0
2018-10-24 14:15:00,19.97,19.99,19.97,19.99,8821.0,18.4441,18.4626,18.4441,18.4626,8821.0
2018-10-24 14:20:00,19.99,20.01,19.99,20.01,59645.0,18.4626,18.4811,18.4626,18.4811,59645.0
2018-10-24 14:25:00,20.0,20.0,19.99,19.99,15716.0,18.4718,18.4718,18.4626,18.4626,15716.0
2018-10-24 14:30:00,19.99,19.99,19.94,19.94,65536.0,18.4626,18.4626,18.4164,18.4164,65536.0
2018-10-24 14:35:00,19.94,19.94,19.9,19.9,18591.0,18.4164,18.4164,18.3795,18.3795,18591.0
2018-10-24 14:40:00,19.9,19.93,19.9,19.93,11036.0,18.3795,18.4072,18.3795,18.4072,11036.0
2018-10-24 14:45:00,19.93,19.93,19.93,19.93,4592.0,18.4072,18.4072,18.4072,18.4072,4592.0
2018-10-24 14:50:00,19.92,19.92,19.87,19.87,95455.0,18.398,18.398,18.3518,18.3518,95455.0
2018-10-24 14:55:00,19.87,19.87,19.84,19.85,84887.0,18.3518,18.3518,18.3241,18.3333,84887.0
2018-10-24 15:00:00,19.85,19.86,19.84,19.86,17129.0,18.3333,18.3425,18.3241,18.3425,17129.0
2018-10-24 15:05:00,19.86,19.86,19.8,19.82,71826.0,18.3425,18.3425,18.2871,18.3056,71826.0
2018-10-24 15:10:00,19.83,19.86,19.82,19.84,18764.0,18.3148,18.3425,18.3056,18.3241,18764.0
2018-10-24 15:15:00,19.84,19.87,19.84,19.87,28723.0,18.3241,18.3518,18.3241,18.3518,28723.0
2018-10-24 15:20:00,19.87,19.89,19.86,19.87,20835.0,18.3518,18.3703,18.3425,18.3518,20835.0
2018-10-24 15:25:00,19.88,19.88,19.85,19.85,57463.0,18.361,18.361,18.3333,18.3333,57463.0
2018-10-24 15:30:00,19.85,19.88,19.85,19.87,91656.0,18.3333,18.361,18.3333,18.3518,91656.0
2018-10-24 15:35:00,19.87,19.89,19.86,19.87,94169.0,18.3518,18.3703,18.3425,18.3518,94169.0
2018-10-24 15:40:00,19.87,19.87,19.84,19.86,75628.0,18.3518,18.3518,18.3241,18.3425,75628.0
2018-10-24 15:45:00,19.85,19.86,19.84,19.85,128368.0,18.3333,18.3425,18.3241,18.3333,128368.0
2018-10-24 15:50:00,19.85,19.88,19.85,19.88,53616.0,18.3333,18.361,18.3333,18.361,53616.0
2018-10-24 15:55:00,19.88,19.91,19.83,19.83,686288.0,18.361,18.3887,18.3148,18.3148,686288.0
2018-10-25 09:30:00,19.9,19.92,19.82,19.9,354196.0,18.3795,18.398,18.3056,18.3795,354196.0
2018-10-25 09:35:00,19.89,19.93,19.72,19.77,220847.0,18.3703,18.4072,18.2132,18.2594,220847.0
2018-10-25 09:40:00,19.77,19.82,19.76,19.77,152731.0,18.2594,18.3056,18.2502,18.2594,152731.0
2018-10-25 09:45:00,19.77,19.78,19.68,19.68,131376.0,18.2594,18.2687,18.1763,18.1763,131376.0
2018-10-25 09:50:00,19.67,19.67,19.59,19.61,150261.0,18.1671,18.1671,18.0932,18.1116,150261.0
2018-10-25 09:55:00,19.61,19.63,19.57,19.6,97063.0,18.1116,18.1301,18.0747,18.1024,97063.0
2018-10-25 10:00:00,19.6,19.62,19.46,19.46,163239.0,18.1024,18.1209,17.9731,17.9731,163239.0
2018-10-25 10:05:00,19.45,19.45,19.37,19.39,180361.0,17.9639,17.9639,17.89,17.9085,180361.0
2018-10-25 10:10:00,19.4,19.43,19.37,19.4,129507.0,17.9177,17.9454,17.89,17.9177,129507.0
2018-10-25 10:15:00,19.41,19.42,19.36,19.36,72601.0,17.9269,17.9362,17.8807,17.8807,72601.0
2018-10-25 10:20:00,19.36,19.36,19.31,19.31,53231.0,17.8807,17.8807,17.8346,17.8346,53231.0
2018-10-25 10:25:00,19.31,19.31,19.23,19.26,91981.0,17.8346,17.8346,17.7607,17.7884,91981.0
2018-10-25 10:30:00,19.26,19.3,19.24,19.27,154112.0,17.7884,17.8253,17.7699,17.7976,154112.0
2018-10-25 10:35:00,19.27,19.27,19.18,19.18,146146.0,17.7976,17.7976,17.7145,17.7145,146146.0
2018-10-25 10:40:00,19.19,19.22,19.18,19.19,134608.0,17.7237,17.7514,17.7145,17.7237,134608.0
2018-10-25 10:45:00,19.2,19.2,19.14,19.14,140756.0,17.733,17.733,17.6776,17.6776,140756.0
2018-10-25 10:50:00,19.14,19.16,19.09,19.09,182386.0,17.6776,17.696,17.6314,17.6314,182386.0
2018-10-25 10:55:00,19.08,19.17,19.08,19.17,107079.0,17.6221,17.7053,17.6221,17.7053,107079.0
2018-10-25 11:00:00,19.17,19.26,19.17,19.22,350160.0,17.7053,17.7884,17.7053,17.7514,350160.0
2018-10-25 11:05:00,19.21,19.23,19.16,19.17,228078.0,17.7422,17.7607,17.696,17.7053,228078.0
2018-10-25 11:10:00,19.17,19.22,19.13,19.2,153090.0,17.7053,17.7514,17.6683,17.733,153090.0
2018-10-25 11:15:00,19.2,19.25,19.19,19.19,117455.0,17.733,17.7792,17.7237,17.7237,117455.0
2018-10-25 11:20:00,19.18,19.21,19.16,19.16,42987.0,17.7145,17.7422,17.696,17.696,42987.0
2018-10-25 11:25:00,19.17,19.22,19.17,19.2,126474.0,17.7053,17.7514,17.7053,17.733,126474.0
2018-10-25 11:30:00,19.2,19.27,19.2,19.23,131776.0,17.733,17.7976,17.733,17.7607,131776.0
2018-10-25 11:35:00,19.23,19.32,19.23,19.3,270050.0,17.7607,17.8438,17.7607,17.8253,270050.0
2018-10-25 11:40:00,19.32,19.34,19.3,19.33,53646.0,17.8438,17.8623,17.8253,17.853,53646.0
2018-10-25 11:45:00,19.33,19.4,19.33,19.39,128590.0,17.853,17.9177,17.853,17.9085,128590.0
2018-10-25 11:50:00,19.39,19.41,19.33,19.34,90656.0,17.9085,17.9269,17.853,17.8623,90656.0
2018-10-25 11:55:00,19.34,19.36,19.32,19.32,46997.0,17.8623,17.8807,17.8438,17.8438,46997.0
2018-10-25 12:00:00,19.31,19.31,19.3,19.3,44145.0,17.8346,17.8346,17.8253,17.8253,44145.0
2018-10-25 12:05:00,19.29,19.29,19.25,19.25,15323.0,17.8161,17.8161,17.7792,17.7792,15323.0
2018-10-25 12:10:00,19.24,19.24,19.16,19.16,86807.0,17.7699,17.7699,17.696,17.696,86807.0
2018-10-25 12:15:00,19.16,19.2,19.16,19.18,95813.0,17.696,17.733,17.696,17.7145,95813.0
2018-10-25 12:20:00,19.18,19.19,19.15,19.16,55361.0,17.7145,17.7237,17.6868,17.696,55361.0
2018-10-25 12:25:00,19.16,19.17,19.13,19.14,84684.0,17.696,17.7053,17.6683,17.6776,84684.0
2018-10-25 12:30:00,19.15,19.15,19.07,19.09,337874.0,17.6868,17.6868,17.6129,17.6314,337874.0
2018-10-25 12:35:00,19.09,19.1,19.07,19.08,59184.0,17.6314,17.6406,17.6129,17.6221,59184.0
2018-10-25 12:40:00,19.08,19.09,19.07,19.09,82804.0,17.6221,17.6314,17.6129,17.6314,82804.0
2018-10-25 12:45:00,19.1,19.13,19.08,19.13,77047.0,17.6406,17.6683,17.6221,17.6683,77047.0
2018-10-25 12:50:00,19.13,19.13,19.1,19.1,29026.0,17.6683,17.6683,17.6406,17.6406,29026.0
2018-10-25 12:55:00,19.1,19.1,19.08,19.08,33183.0,17.6406,17.6406,17.6221,17.6221,33183.0
2018-10-25 13:00:00,19.08,19.1,19.07,19.1,83715.0,17.6221,17.6406,17.6129,17.6406,83715.0
2018-10-25 13:05:00,19.1,19.12,19.07,19.07,71227.0,17.6406,17.6591,17.6129,17.6129,71227.0
2018-10-25 13:10:00,19.06,19.06,19.01,19.03,162273.0,17.6037,17.6037,17.5575,17.576,162273.0
2018-10-25 13:15:00,19.04,19.05,19.01,19.01,31979.0,17.5852,17.5944,17.5575,17.5575,31979.0
2018-10-25 13:20:00,19.01,19.01,18.95,18.99,125504.0,17.5575,17.5575,17.5021,17.539,125504.0
2018-10-25 13:25:00,18.98,19.01,18.93,19.0,209562.0,17.5298,17.5575,17.4836,17.5483,209562.0
2018-10-25 13:30:00,19.0,19.01,18.95,18.97,115183.0,17.5483,17.5575,17.5021,17.5205,115183.0
2018-10-25 13:35:00,18.97,18.98,18.94,18.98,74519.0,17.5205,17.5298,17.4928,17.5298,74519.0
2018-10-25 13:40:00,18.98,18.98,18.94,18.97,38518.0,17.5298,17.5298,17.4928,17.5205,38518.0
2018-10-25 13:45:00,18.97,18.97,18.94,18.97,54913.0,17.5205,17.5205,17.4928,17.5205,54913.0
2018-10-25 13:50:00,18.97,18.98,18.95,18.96,56848.0,17.5205,17.5298,17.5021,17.5113,56848.0
2018-10-25 13:55:00,18.95,18.97,18.93,18.93,89743.0,17.5021,17.5205,17.4836,17.4836,89743.0
2018-10-25 14:00:00,18.93,18.97,18.92,18.94,207263.0,17.4836,17.5205,17.4744,17.4928,207263.0
2018-10-25 14:05:00,18.94,18.97,18.92,18.93,130905.0,17.4928,17.5205,17.4744,17.4836,130905.0
2018-10-25 14:10:00,18.93,18.94,18.92,18.93,112999.0,17.4836,17.4928,17.4744,17.4836,112999.0
2018-10-25 14:15:00,18.93,19.02,18.93,19.0,153103.0,17.4836,17.5667,17.4836,17.5483,153103.0
2018-10-25 14:20:00,19.0,19.02,19.0,19.0,122976.0,17.5483,17.5667,17.5483,17.5483,122976.0
2018-10-25 14:25:00,19.01,19.02,18.97,18.97,87863.0,17.5575,17.5667,17.5205,17.5205,87863.0
2018-10-25 14:30:00,18.97,18.98,18.95,18.95,82109.0,17.5205,17.5298,17.5021,17.5021,82109.0
2018-10-25 14:35:00,18.95,18.99,18.94,18.94,70554.0,17.5021,17.539,17.4928,17.4928,70554.0
2018-10-25 14:40:00,18.94,18.97,18.93,18.97,52175.0,17.4928,17.5205,17.4836,17.5205,52175.0
2018-10-25 14:45:00,18.98,18.99,18.95,18.98,55387.0,17.5298,17.539,17.5021,17.5298,55387.0
2018-10-25 14:50:00,18.98,18.98,18.92,18.92,96411.0,17.5298,17.5298,17.4744,17.4744,96411.0
2018-10-25 14:55:00,18.93,18.95,18.92,18.93,81815.0,17.4836,17.5021,17.4744,17.4836,81815.0
2018-10-25 15:00:00,18.93,18.94,18.92,18.93,55060.0,17.4836,17.4928,17.4744,17.4836,55060.0
2018-10-25 15:05:00,18.92,18.97,18.92,18.97,87793.0,17.4744,17.5205,17.4744,17.5205,87793.0
2018-10-25 15:10:00,18.97,18.99,18.96,18.99,35190.0,17.5205,17.539,17.5113,17.539,35190.0
2018-10-25 15:15:00,18.99,19.01,18.99,19.01,57029.0,17.539,17.5575,17.539,17.5575,57029.0
2018-10-25 15:20:00,19.01,19.01,18.99,19.0,65927.0,17.5575,17.5575,17.539,17.5483,65927.0
2018-10-25 15:25:00,19.0,19.01,18.96,18.97,77216.0,17.5483,17.5575,17.5113,17.5205,77216.0
2018-10-25 15:30:00,18.97,19.0,18.95,19.0,89636.0,17.5205,17.5483,17.5021,17.5483,89636.0
2018-10-25 15:35:00,19.0,19.0,18.98,18.98,104163.0,17.5483,17.5483,17.5298,17.5298,104163.0
2018-10-25 15:40:00,18.98,18.98,18.92,18.92,259292.0,17.5298,17.5298,17.4744,17.4744,259292.0
2018-10-25 15:45:00,18.92,18.92,18.88,18.91,434257.0,17.4744,17.4744,17.4374,17.4651,434257.0
2018-10-25 15:50:00,18.91,18.93,18.9,18.93,286002.0,17.4651,17.4836,17.4559,17.4836,286002.0
2018-10-25 15:55:00,18.94,19.02,18.94,19.0,610768.0,17.4928,17.5667,17.4928,17.5483,610768.0
2018-10-26 09:30:00,19.13,19.17,19.06,19.06,460036.0,17.6683,17.7053,17.6037,17.6037,460036.0
2018-10-26 09:35:00,19.06,19.1,19.02,19.06,200653.0,17.6037,17.6406,17.5667,17.6037,200653.0
2018-10-26 09:40:00,19.07,19.14,19.07,19.14,194323.0,17.6129,17.6776,17.6129,17.6776,194323.0
2018-10-26 09:45:00,19.14,19.19,19.11,19.18,94627.0,17.6776,17.7237,17.6498,17.7145,94627.0
2018-10-26 09:50:00,19.18,19.19,19.15,19.16,130745.0,17.7145,17.7237,17.6868,17.696,130745.0
2018-10-26 09:55:00,19.16,19.16,19.09,19.1,135816.0,17.696,17.696,17.6314,17.6406,135816.0
2018-10-26 10:00:00,19.09,19.16,19.09,19.13,134919.0,17.6314,17.696,17.6314,17.6683,134919.0
2018-10-26 10:05:00,19.13,19.13,19.08,19.08,192269.0,17.6683,17.6683,17.6221,17.6221,192269.0
2018-10-26 10:10:00,19.08,19.15,19.05,19.15,224208.0,17.6221,17.6868,17.5944,17.6868,224208.0
2018-10-26 10:15:00,19.15,19.16,19.12,19.12,107234.0,17.6868,17.696,17.6591,17.6591,107234.0
2018-10-26 10:20:00,19.12,19.18,19.12,19.18,106040.0,17.6591,17.7145,17.6591,17.7145,106040.0
2018-10-26 10:25:00,19.18,19.19,19.16,19.17,113732.0,17.7145,17.7237,17.696,17.7053,113732.0
2018-10-26 10:30:00,19.17,19.19,19.17,19.17,131449.0,17.7053,17.7237,17.7053,17.7053,131449.0
2018-10-26 10:35:00,19.17,19.26,19.17,19.24,298522.0,17.7053,17.7884,17.7053,17.7699,298522.0
2018-10-26 10:40:00,19.25,19.28,19.24,19.26,168865.0,17.7792,17.8069,17.7699,17.7884,168865.0
2018-10-26 10:45:00,19.27,19.3,19.25,19.27,149669.0,17.7976,17.8253,17.7792,17.7976,149669.0
2018-10-26 10:50:00,19.28,19.42,19.27,19.42,275125.0,17.8069,17.9362,17.7976,17.9362,275125.0
2018-10-26 10:55:00,19.42,19.49,19.38,19.48,660359.0,17.9362,18.0008,17.8992,17.9916,660359.0
2018-10-26 11:00:00,19.48,19.57,19.44,19.56,281133.0,17.9916,18.0747,17.9546,18.0655,281133.0
2018-10-26 11:05:00,19.57,19.58,19.49,19.56,193463.0,18.0747,18.0839,18.0008,18.0655,193463.0
2018-10-26 11:10:00,19.56,19.57,19.47,19.47,259976.0,18.0655,18.0747,17.9823,17.9823,259976.0
2018-10-26 11:15:00,19.47,19.47,19.37,19.39,370583.0,17.9823,17.9823,17.89,17.9085,370583.0
2018-10-26 11:20:00,19.39,19.43,19.37,19.43,61457.0,17.9085,17.9454,17.89,17.9454,61457.0
2018-10-26 11:25:00,19.43,19.48,19.43,19.48,89864.0,17.9454,17.9916,17.9454,17.9916,89864.0
2018-10-26 11:30:00,19.48,19.48,19.43,19.47,64158.0,17.9916,17.9916,17.9454,17.9823,64158.0
2018-10-26 11:35:00,19.46,19.5,19.45,19.48,67085.0,17.9731,18.0101,17.9639,17.9916,67085.0
2018-10-26 11:40:00,19.48,19.52,19.48,19.52,37398.0,17.9916,18.0285,17.9916,18.0285,37398.0
2018-10-26 11:45:00,19.52,19.53,19.5,19.52,33340.0,18.0285,18.0378,18.0101,18.0285,33340.0
2018-10-26 11:50:00,19.52,19.52,19.5,19.52,73291.0,18.0285,18.0285,18.0101,18.0285,73291.0
2018-10-26 11:55:00,19.52,19.54,19.51,19.51,23479.0,18.0285,18.047,18.0193,18.0193,23479.0
2018-10-26 12:00:00,19.51,19.51,19.38,19.38,155424.0,18.0193,18.0193,17.8992,17.8992,155424.0
2018-10-26 12:05:00,19.38,19.41,19.34,19.38,204900.0,17.8992,17.9269,17.8623,17.8992,204900.0
2018-10-26 12:10:00,19.38,19.42,19.37,19.39,37390.0,17.8992,17.9362,17.89,17.9085,37390.0
2018-10-26 12:15:00,19.39,19.43,19.39,19.41,122563.0,17.9085,17.9454,17.9085,17.9269,122563.0
2018-10-26 12:20:00,19.41,19.42,19.39,19.42,60042.0,17.9269,17.9362,17.9085,17.9362,60042.0
2018-10-26 12:25:00,19.42,19.42,19.4,19.41,31116.0,17.9362,17.9362,17.9177,17.9269,31116.0
2018-10-26 12:30:00,19.42,19.44,19.38,19.38,59749.0,17.9362,17.9546,17.8992,17.8992,59749.0
2018-10-26 12:35:00,19.39,19.4,19.37,19.38,20150.0,17.9085,17.9177,17.89,17.8992,20150.0
2018-10-26 12:40:00,19.38,19.38,19.34,19.34,52430.0,17.8992,17.8992,17.8623,17.8623,52430.0
2018-10-26 12:45:00,19.33,19.33,19.13,19.14,363972.0,17.853,17.853,17.6683,17.6776,363972.0
2018-10-26 12:50:00,19.13,19.17,19.09,19.14,211505.0,17.6683,17.7053,17.6314,17.6776,211505.0
2018-10-26 12:55:00,19.13,19.2,19.11,19.17,332674.0,17.6683,17.733,17.6498,17.7053,332674.0
2018-10-26 13:00:00,19.17,19.18,19.09,19.11,210837.0,17.7053,17.7145,17.6314,17.6498,210837.0
2018-10-26 13:05:00,19.15,19.24,19.15,19.24,67309.0,17.6868,17.7699,17.6868,17.7699,67309.0
2018-10-26 13:10:00,19.24,19.25,19.22,19.23,36760.0,17.7699,17.7792,17.7514,17.7607,36760.0
2018-10-26 13:15:00,19.23,19.23,19.21,19.22,45597.0,17.7607,17.7607,17.7422,17.7514,45597.0
2018-10-26 13:20:00,19.21,19.3,19.21,19.3,57385.0,17.7422,17.8253,17.7422,17.8253,57385.0
2018-10-26 13:25:00,19.31,19.31,19.2,19.23,125426.0,17.8346,17.8346,17.733,17.7607,125426.0
2018-10-26 13:30:00,19.25,19.26,19.23,19.24,19661.0,17.7792,17.7884,17.7607,17.7699,19661.0
2018-10-26 13:35:00,19.24,19.24,19.24,19.24,8204.0,17.7699,17.7699,17.7699,17.7699,8204.0
2018-10-26 13:40:00,19.24,19.24,19.15,19.15,26805.0,17.7699,17.7699,17.6868,17.6868,26805.0
2018-10-26 13:45:00,19.16,19.17,19.1,19.1,201454.0,17.696,17.7053,17.6406,17.6406,201454.0
2018-10-26 13:50:00,19.12,19.14,19.11,19.12,34251.0,17.6591,17.6776,17.6498,17.6591,34251.0
2018-10-26 13:55:00,19.11,19.14,19.09,19.13,62375.0,17.6498,17.6776,17.6314,17.6683,62375.0
2018-10-26 14:00:00,19.12,19.13,19.1,19.12,24034.0,17.6591,17.6683,17.6406,17.6591,24034.0
2018-10-26 14:05:00,19.13,19.2,19.13,19.18,52831.0,17.6683,17.733,17.6683,17.7145,52831.0
2018-10-26 14:10:00,19.18,19.18,19.14,19.18,38937.0,17.7145,17.7145,17.6776,17.7145,38937.0
2018-10-26 14:15:00,19.19,19.2,19.17,19.18,12543.0,17.7237,17.733,17.7053,17.7145,12543.0
2018-10-26 14:20:00,19.17,19.17,19.14,19.14,38079.0,17.7053,17.7053,17.6776,17.6776,38079.0
2018-10-26 14:25:00,19.14,19.15,19.14,19.15,12916.0,17.6776,17.6868,17.6776,17.6868,12916.0
2018-10-26 14:30:00,19.14,19.15,19.12,19.12,24687.0,17.6776,17.6868,17.6591,17.6591,24687.0
2018-10-26 14:35:00,19.11,19.11,19.08,19.1,29123.0,17.6498,17.6498,17.6221,17.6406,29123.0
2018-10-26 14:40:00,19.1,19.1,19.08,19.08,70574.0,17.6406,17.6406,17.6221,17.6221,70574.0
2018-10-26 14:45:00,19.09,19.1,19.09,19.09,38252.0,17.6314,17.6406,17.6314,17.6314,38252.0
2018-10-26 14:50:00,19.08,19.08,19.07,19.08,42989.0,17.6221,17.6221,17.6129,17.6221,42989.0
2018-10-26 14:55:00,19.08,19.1,19.08,19.1,38992.0,17.6221,17.6406,17.6221,17.6406,38992.0
2018-10-26 15:00:00,19.11,19.19,19.11,19.16,149638.0,17.6498,17.7237,17.6498,17.696,149638.0
2018-10-26 15:05:00,19.16,19.16,19.12,19.12,50510.0,17.696,17.696,17.6591,17.6591,50510.0
2018-10-26 15:10:00,19.12,19.12,19.09,19.09,52385.0,17.6591,17.6591,17.6314,17.6314,52385.0
2018-10-26 15:15:00,19.09,19.1,19.09,19.1,33774.0,17.6314,17.6406,17.6314,17.6406,33774.0
2018-10-26 15:20:00,19.1,19.1,19.08,19.09,14482.0,17.6406,17.6406,17.6221,17.6314,14482.0
2018-10-26 15:25:00,19.08,19.08,19.07,19.07,42963.0,17.6221,17.6221,17.6129,17.6129,42963.0
2018-10-26 15:30:00,19.07,19.09,19.07,19.09,28919.0,17.6129,17.6314,17.6129,17.6314,28919.0
2018-10-26 15:35:00,19.08,19.08,19.05,19.07,65158.0,17.6221,17.6221,17.5944,17.6129,65158.0
2018-10-26 15:40:00,19.07,19.09,19.07,19.07,87308.0,17.6129,17.6314,17.6129,17.6129,87308.0
2018-10-26 15:45:00,19.07,19.07,19.01,19.02,157017.0,17.6129,17.6129,17.5575,17.5667,157017.0
2018-10-26 15:50:00,19.02,19.05,19.01,19.04,172694.0,17.5667,17.5944,17.5575,17.5852,172694.0
2018-10-26 15:55:00,19.05,19.08,19.03,19.07,649874.0,17.5944,17.6221,17.576,17.6129,649874.0
2018-10-29 09:30:00,19.03,19.06,18.92,18.92,240034.0,17.576,17.6037,17.4744,17.4744,240034.0
2018-10-29 09:35:00,18.92,18.92,18.83,18.9,182577.0,17.4744,17.4744,17.3912,17.4559,182577.0
2018-10-29 09:40:00,18.91,19.01,18.88,19.0,149010.0,17.4651,17.5575,17.4374,17.5483,149010.0
2018-10-29 09:45:00,19.0,19.1,19.0,19.1,133404.0,17.5483,17.6406,17.5483,17.6406,133404.0
2018-10-29 09:50:00,19.1,19.14,19.04,19.05,125099.0,17.6406,17.6776,17.5852,17.5944,125099.0
2018-10-29 09:55:00,19.06,19.07,19.0,19.03,106174.0,17.6037,17.6129,17.5483,17.576,106174.0
2018-10-29 10:00:00,19.03,19.07,19.02,19.05,113841.0,17.576,17.6129,17.5667,17.5944,113841.0
2018-10-29 10:05:00,19.06,19.16,19.05,19.15,131795.0,17.6037,17.696,17.5944,17.6868,131795.0
2018-10-29 10:10:00,19.17,19.21,19.16,19.16,82535.0,17.7053,17.7422,17.696,17.696,82535.0
2018-10-29 10:15:00,19.17,19.23,19.15,19.22,132625.0,17.7053,17.7607,17.6868,17.7514,132625.0
2018-10-29 10:20:00,19.23,19.27,19.21,19.24,125623.0,17.7607,17.7976,17.7422,17.7699,125623.0
2018-10-29 10:25:00,19.23,19.28,19.22,19.28,114709.0,17.7607,17.8069,17.7514,17.8069,114709.0
2018-10-29 10:30:00,19.27,19.36,19.26,19.32,142586.0,17.7976,17.8807,17.7884,17.8438,142586.0
2018-10-29 10:35:00,19.34,19.34,19.26,19.27,134055.0,17.8623,17.8623,17.7884,17.7976,134055.0
2018-10-29 10:40:00,19.28,19.28,19.22,19.28,299041.0,17.8069,17.8069,17.7514,17.8069,299041.0
2018-10-29 10:45:00,19.28,19.28,19.22,19.25,133965.0,17.8069,17.8069,17.7514,17.7792,133965.0
2018-10-29 10:50:00,19.24,19.25,19.22,19.24,67691.0,17.7699,17.7792,17.7514,17.7699,67691.0
2018-10-29 10:55:00,19.23,19.28,19.23,19.28,104149.0,17.7607,17.8069,17.7607,17.8069,104149.0
2018-10-29 11:00:00,19.28,19.36,19.26,19.35,101554.0,17.8069,17.8807,17.7884,17.8715,101554.0
2018-10-29 11:05:00,19.36,19.38,19.35,19.38,69558.0,17.8807,17.8992,17.8715,17.8992,69558.0
2018-10-29 11:10:00,19.38,19.41,19.38,19.38,167479.0,17.8992,17.9269,17.8992,17.8992,167479.0
2018-10-29 11:15:00,19.39,19.4,19.34,19.35,170018.0,17.9085,17.9177,17.8623,17.8715,170018.0
2018-10-29 11:20:00,19.35,19.36,19.32,19.34,84640.0,17.8715,17.8807,17.8438,17.8623,84640.0
2018-10-29 11:25:00,19.34,19.35,19.33,19.35,32503.0,17.8623,17.8715,17.853,17.8715,32503.0
2018-10-29 11:30:00,19.35,19.42,19.35,19.4,91180.0,17.8715,17.9362,17.8715,17.9177,91180.0
2018-10-29 11:35:00,19.4,19.4,19.35,19.37,60952.0,17.9177,17.9177,17.8715,17.89,60952.0
2018-10-29 11:40:00,19.37,19.39,19.36,19.36,34158.0,17.89,17.9085,17.8807,17.8807,34158.0
2018-10-29 11:45:00,19.36,19.38,19.36,19.38,60190.0,17.8807,17.8992,17.8807,17.8992,60190.0
2018-10-29 11:50:00,19.37,19.38,19.36,19.38,57798.0,17.89,17.8992,17.8807,17.8992,57798.0
2018-10-29 11:55:00,19.37,19.37,19.35,19.35,44082.0,17.89,17.89,17.8715,17.8715,44082.0
2018-10-29 12:00:00,19.35,19.35,19.33,19.34,20410.0,17.8715,17.8715,17.853,17.8623,20410.0
2018-10-29 12:05:00,19.35,19.35,19.29,19.29,58027.0,17.8715,17.8715,17.8161,17.8161,58027.0
2018-10-29 12:10:00,19.29,19.29,19.28,19.29,15251.0,17.8161,17.8161,17.8069,17.8161,15251.0
2018-10-29 12:15:00,19.29,19.3,19.27,19.3,43564.0,17.8161,17.8253,17.7976,17.8253,43564.0
2018-10-29 12:20:00,19.3,19.33,19.3,19.32,6129.0,17.8253,17.853,17.8253,17.8438,6129.0
2018-10-29 12:25:00,19.32,19.32,19.28,19.28,32115.0,17.8438,17.8438,17.8069,17.8069,32115.0
2018-10-29 12:30:00,19.28,19.28,19.25,19.27,57880.0,17.8069,17.8069,17.7792,17.7976,57880.0
2018-10-29 12:35:00,19.27,19.34,19.27,19.34,38485.0,17.7976,17.8623,17.7976,17.8623,38485.0
2018-10-29 12:40:00,19.33,19.33,19.3,19.3,32003.0,17.853,17.853,17.8253,17.8253,32003.0
2018-10-29 12:45:00,19.3,19.3,19.2,19.21,160740.0,17.8253,17.8253,17.733,17.7422,160740.0
2018-10-29 12:50:00,19.21,19.22,19.16,19.18,78696.0,17.7422,17.7514,17.696,17.7145,78696.0
2018-10-29 12:55:00,19.18,19.2,19.14,19.15,93642.0,17.7145,17.733,17.6776,17.6868,93642.0
2018-10-29 13:00:00,19.14,19.14,19.06,19.08,87755.0,17.6776,17.6776,17.6037,17.6221,87755.0
2018-10-29 13:05:00,19.09,19.12,19.08,19.12,25028.0,17.6314,17.6591,17.6221,17.6591,25028.0
2018-10-29 13:10:00,19.12,19.17,19.12,19.15,16342.0,17.6591,17.7053,17.6591,17.6868,16342.0
2018-10-29 13:15:00,19.15,19.17,19.14,19.17,37603.0,17.6868,17.7053,17.6776,17.7053,37603.0
2018-10-29 13:20:00,19.17,19.18,19.13,19.13,26212.0,17.7053,17.7145,17.6683,17.6683,26212.0
2018-10-29 13:25:00,19.14,19.15,19.14,19.14,28500.0,17.6776,17.6868,17.6776,17.6776,28500.0
2018-10-29 13:30:00,19.13,19.16,19.13,19.16,90080.0,17.6683,17.696,17.6683,17.696,90080.0
2018-10-29 13:35:00,19.16,19.23,19.16,19.21,35654.0,17.696,17.7607,17.696,17.7422,35654.0
2018-10-29 13:40:00,19.21,19.21,19.19,19.2,19940.0,17.7422,17.7422,17.7237,17.733,19940.0
2018-10-29 13:45:00,19.2,19.2,19.17,19.17,31124.0,17.733,17.733,17.7053,17.7053,31124.0
2018-10-29 13:50:00,19.17,19.22,19.17,19.22,42844.0,17.7053,17.7514,17.7053,17.7514,42844.0
2018-10-29 13:55:00,19.23,19.23,19.18,19.19,59225.0,17.7607,17.7607,17.7145,17.7237,59225.0
2018-10-29 14:00:00,19.19,19.25,19.19,19.25,102330.0,17.7237,17.7792,17.7237,17.7792,102330.0
2018-10-29 14:05:00,19.25,19.29,19.24,19.28,38942.0,17.7792,17.8161,17.7699,17.8069,38942.0
2018-10-29 14:10:00,19.27,19.27,19.25,19.26,159319.0,17.7976,17.7976,17.7792,17.7884,159319.0
2018-10-29 14:15:00,19.27,19.28,19.27,19.27,35045.0,17.7976,17.8069,17.7976,17.7976,35045.0
2018-10-29 14:20:00,19.27,19.27,19.21,19.22,43013.0,17.7976,17.7976,17.7422,17.7514,43013.0
2018-10-29 14:25:00,19.22,19.23,19.21,19.21,56593.0,17.7514,17.7607,17.7422,17.7422,56593.0
2018-10-29 14:30:00,19.22,19.22,19.17,19.18,36869.0,17.7514,17.7514,17.7053,17.7145,36869.0
2018-10-29 14:35:00,19.18,19.18,19.14,19.16,39715.0,17.7145,17.7145,17.6776,17.696,39715.0
2018-10-29 14:40:00,19.16,19.16,19.1,19.14,23666.0,17.696,17.696,17.6406,17.6776,23666.0
2018-10-29 14:45:00,19.14,19.14,19.13,19.13,17106.0,17.6776,17.6776,17.6683,17.6683,17106.0
2018-10-29 14:50:00,19.14,19.15,19.14,19.14,14540.0,17.6776,17.6868,17.6776,17.6776,14540.0
2018-10-29 14:55:00,19.14,19.16,19.14,19.14,118092.0,17.6776,17.696,17.6776,17.6776,118092.0
2018-10-29 15:00:00,19.14,19.14,19.12,19.12,18740.0,17.6776,17.6776,17.6591,17.6591,18740.0
2018-10-29 15:05:00,19.13,19.13,19.11,19.11,29425.0,17.6683,17.6683,17.6498,17.6498,29425.0
2018-10-29 15:10:00,19.11,19.12,19.09,19.09,28076.0,17.6498,17.6591,17.6314,17.6314,28076.0
2018-10-29 15:15:00,19.09,19.14,19.09,19.14,78330.0,17.6314,17.6776,17.6314,17.6776,78330.0
2018-10-29 15:20:00,19.13,19.15,19.12,19.12,52197.0,17.6683,17.6868,17.6591,17.6591,52197.0
2018-10-29 15:25:00,19.11,19.13,19.09,19.09,29864.0,17.6498,17.6683,17.6314,17.6314,29864.0
2018-10-29 15:30:00,19.09,19.12,19.08,19.1,98597.0,17.6314,17.6591,17.6221,17.6406,98597.0
2018-10-29 15:35:00,19.1,19.1,19.08,19.08,18199.0,17.6406,17.6406,17.6221,17.6221,18199.0
2018-10-29 15:40:00,19.08,19.09,19.06,19.07,71183.0,17.6221,17.6314,17.6037,17.6129,71183.0
2018-10-29 15:45:00,19.07,19.08,19.05,19.07,98790.0,17.6129,17.6221,17.5944,17.6129,98790.0
2018-10-29 15:50:00,19.07,19.07,19.05,19.06,54743.0,17.6129,17.6129,17.5944,17.6037,54743.0
2018-10-29 15:55:00,19.07,19.07,18.99,19.0,568114.0,17.6129,17.6129,17.539,17.5483,568114.0
2018-10-30 09:30:00,18.97,18.99,18.88,18.98,274218.0,17.5205,17.539,17.4374,17.5298,274218.0
2018-10-30 09:35:00,18.97,19.13,18.96,19.11,207798.0,17.5205,17.6683,17.5113,17.6498,207798.0
2018-10-30 09:40:00,19.12,19.21,19.11,19.17,186534.0,17.6591,17.7422,17.6498,17.7053,186534.0
2018-10-30 09:45:00,19.16,19.25,19.15,19.22,79307.0,17.696,17.7792,17.6868,17.7514,79307.0
2018-10-30 09:50:00,19.22,19.24,19.14,19.14,67407.0,17.7514,17.7699,17.6776,17.6776,67407.0
2018-10-30 09:55:00,19.16,19.16,19.08,19.08,99950.0,17.696,17.696,17.6221,17.6221,99950.0
2018-10-30 10:00:00,19.09,19.12,19.07,19.09,89726.0,17.6314,17.6591,17.6129,17.6314,89726.0
2018-10-30 10:05:00,19.09,19.11,19.07,19.09,73051.0,17.6314,17.6498,17.6129,17.6314,73051.0
2018-10-30 10:10:00,19.09,19.11,19.07,19.09,82018.0,17.6314,17.6498,17.6129,17.6314,82018.0
2018-10-30 10:15:00,19.08,19.08,19.04,19.04,102260.0,17.6221,17.6221,17.5852,17.5852,102260.0
2018-10-30 10:20:00,19.04,19.04,18.92,18.93,74367.0,17.5852,17.5852,17.4744,17.4836,74367.0
2018-10-30 10:25:00,18.93,18.95,18.9,18.95,52984.0,17.4836,17.5021,17.4559,17.5021,52984.0
2018-10-30 10:30:00,18.95,19.0,18.94,19.0,238746.0,17.5021,17.5483,17.4928,17.5483,238746.0
2018-10-30 10:35:00,19.0,19.03,18.99,19.0,91273.0,17.5483,17.576,17.539,17.5483,91273.0
2018-10-30 10:40:00,19.0,19.0,18.94,18.94,78536.0,17.5483,17.5483,17.4928,17.4928,78536.0
2018-10-30 10:45:00,18.93,18.93,18.87,18.9,84707.0,17.4836,17.4836,17.4282,17.4559,84707.0
2018-10-30 10:50:00,18.89,18.95,18.88,18.93,74212.0,17.4467,17.5021,17.4374,17.4836,74212.0
2018-10-30 10:55:00,18.93,18.93,18.89,18.9,73378.0,17.4836,17.4836,17.4467,17.4559,73378.0
2018-10-30 11:00:00,18.9,18.9,18.85,18.9,76767.0,17.4559,17.4559,17.4097,17.4559,76767.0
2018-10-30 11:05:00,18.91,18.91,18.87,18.89,9405.0,17.4651,17.4651,17.4282,17.4467,9405.0
2018-10-30 11:10:00,18.89,18.92,18.88,18.9,52992.0,17.4467,17.4744,17.4374,17.4559,52992.0
2018-10-30 11:15:00,18.9,18.91,18.85,18.85,120249.0,17.4559,17.4651,17.4097,17.4097,120249.0
2018-10-30 11:20:00,18.85,18.9,18.85,18.87,59719.0,17.4097,17.4559,17.4097,17.4282,59719.0
2018-10-30 11:25:00,18.88,18.88,18.85,18.87,97841.0,17.4374,17.4374,17.4097,17.4282,97841.0
2018-10-30 11:30:00,18.87,18.88,18.86,18.87,60421.0,17.4282,17.4374,17.419,17.4282,60421.0
2018-10-30 11:35:00,18.88,18.93,18.88,18.93,43588.0,17.4374,17.4836,17.4374,17.4836,43588.0
2018-10-30 11:40:00,18.93,18.95,18.89,18.89,64141.0,17.4836,17.5021,17.4467,17.4467,64141.0
2018-10-30 11:45:00,18.89,18.89,18.88,18.88,19253.0,17.4467,17.4467,17.4374,17.4374,19253.0
2018-10-30 11:50:00,18.88,18.91,18.86,18.91,71687.0,17.4374,17.4651,17.419,17.4651,71687.0
2018-10-30 11:55:00,18.92,18.93,18.91,18.92,26634.0,17.4744,17.4836,17.4651,17.4744,26634.0
2018-10-30 12:00:00,18.91,18.93,18.89,18.93,36087.0,17.4651,17.4836,17.4467,17.4836,36087.0
2018-10-30 12:05:00,18.93,18.99,18.92,18.99,59352.0,17.4836,17.539,17.4744,17.539,59352.0
2018-10-30 12:10:00,19.0,19.0,18.96,18.97,52817.0,17.5483,17.5483,17.5113,17.5205,52817.0
2018-10-30 12:15:00,18.96,18.96,18.92,18.92,30074.0,17.5113,17.5113,17.4744,17.4744,30074.0
2018-10-30 12:20:00,18.92,18.92,18.88,18.89,37207.0,17.4744,17.4744,17.4374,17.4467,37207.0
2018-10-30 12:25:00,18.89,18.91,18.88,18.91,35170.0,17.4467,17.4651,17.4374,17.4651,35170.0
2018-10-30 12:30:00,18.91,18.92,18.9,18.9,8696.0,17.4651,17.4744,17.4559,17.4559,8696.0
2018-10-30 12:35:00,18.9,18.91,18.9,18.9,22195.0,17.4559,17.4651,17.4559,17.4559,22195.0
2018-10-30 12:40:00,18.9,18.9,18.84,18.89,70077.0,17.4559,17.4559,17.4005,17.4467,70077.0
2018-10-30 12:45:00,18.88,18.91,18.88,18.91,7358.0,17.4374,17.4651,17.4374,17.4651,7358.0
2018-10-30 12:50:00,18.92,18.93,18.92,18.93,7597.0,17.4744,17.4836,17.4744,17.4836,7597.0
2018-10-30 12:55:00,18.93,18.95,18.92,18.93,33989.0,17.4836,17.5021,17.4744,17.4836,33989.0
2018-10-30 13:00:00,18.93,18.93,18.91,18.91,19700.0,17.4836,17.4836,17.4651,17.4651,19700.0
2018-10-30 13:05:00,18.91,18.91,18.86,18.86,18057.0,17.4651,17.4651,17.419,17.419,18057.0
2018-10-30 13:10:00,18.87,18.88,18.86,18.88,47770.0,17.4282,17.4374,17.419,17.4374,47770.0
2018-10-30 13:15:00,18.88,18.88,18.86,18.88,8099.0,17.4374,17.4374,17.419,17.4374,8099.0
2018-10-30 13:20:00,18.87,18.9,18.86,18.9,26319.0,17.4282,17.4559,17.419,17.4559,26319.0
2018-10-30 13:25:00,18.9,18.9,18.87,18.87,21566.0,17.4559,17.4559,17.4282,17.4282,21566.0
2018-10-30 13:30:00,18.86,18.89,18.86,18.88,10600.0,17.419,17.4467,17.419,17.4374,10600.0
2018-10-30 13:35:00,18.88,18.88,18.83,18.84,27014.0,17.4374,17.4374,17.3912,17.4005,27014.0
2018-10-30 13:40:00,18.83,18.86,18.83,18.86,26584.0,17.3912,17.419,17.3912,17.419,26584.0
2018-10-30 13:45:00,18.86,18.88,18.86,18.87,7360.0,17.419,17.4374,17.419,17.4282,7360.0
2018-10-30 13:50:00,18.88,18.88,18.86,18.86,6600.0,17.4374,17.4374,17.419,17.419,6600.0
2018-10-30 13:55:00,18.86,18.87,18.86,18.86,11108.0,17.419,17.4282,17.419,17.419,11108.0
2018-10-30 14:00:00,18.86,18.91,18.86,18.87,22608.0,17.419,17.4651,17.419,17.4282,22608.0
2018-10-30 14:05:00,18.88,18.93,18.88,18.93,35797.0,17.4374,17.4836,17.4374,17.4836,35797.0
2018-10-30 14:10:00,18.92,18.92,18.9,18.92,29453.0,17.4744,17.4744,17.4559,17.4744,29453.0
2018-10-30 14:15:00,18.92,18.95,18.92,18.95,6756.0,17.4744,17.5021,17.4744,17.5021,6756.0
2018-10-30 14:20:00,18.96,19.01,18.96,19.01,21611.0,17.5113,17.5575,17.5113,17.5575,21611.0
2018-10-30 14:25:00,19.0,19.04,18.99,18.99,152086.0,17.5483,17.5852,17.539,17.539,152086.0
2018-10-30 14:30:00,18.99,19.06,18.99,19.05,47399.0,17.539,17.6037,17.539,17.5944,47399.0
2018-10-30 14:35:00,19.04,19.07,19.04,19.05,61492.0,17.5852,17.6129,17.5852,17.5944,61492.0
2018-10-30 14:40:00,19.05,19.05,19.01,19.02,33442.0,17.5944,17.5944,17.5575,17.5667,33442.0
2018-10-30 14:45:00,19.03,19.06,19.03,19.05,11314.0,17.576,17.6037,17.576,17.5944,11314.0
2018-10-30 14:50:00,19.06,19.09,19.06,19.09,18405.0,17.6037,17.6314,17.6037,17.6314,18405.0
2018-10-30 14:55:00,19.09,19.11,19.08,19.08,42210.0,17.6314,17.6498,17.6221,17.6221,42210.0
2018-10-30 15:00:00,19.09,19.11,19.07,19.08,36813.0,17.6314,17.6498,17.6129,17.6221,36813.0
2018-10-30 15:05:00,19.08,19.09,19.08,19.08,20300.0,17.6221,17.6314,17.6221,17.6221,20300.0
2018-10-30 15:10:00,19.08,19.1,19.08,19.08,40417.0,17.6221,17.6406,17.6221,17.6221,40417.0
2018-10-30 15:15:00,19.09,19.09,19.06,19.08,70844.0,17.6314,17.6314,17.6037,17.6221,70844.0
2018-10-30 15:20:00,19.08,19.08,19.07,19.07,48006.0,17.6221,17.6221,17.6129,17.6129,48006.0
2018-10-30 15:25:00,19.06,19.06,19.05,19.06,31033.0,17.6037,17.6037,17.5944,17.6037,31033.0
2018-10-30 15:30:00,19.07,19.1,19.07,19.1,127118.0,17.6129,17.6406,17.6129,17.6406,127118.0
2018-10-30 15:35:00,19.1,19.13,19.09,19.13,64418.0,17.6406,17.6683,17.6314,17.6683,64418.0
2018-10-30 15:40:00,19.13,19.15,19.12,19.12,69656.0,17.6683,17.6868,17.6591,17.6591,69656.0
2018-10-30 15:45:00,19.12,19.14,19.12,19.14,104344.0,17.6591,17.6776,17.6591,17.6776,104344.0
2018-10-30 15:50:00,19.15,19.15,19.12,19.13,168576.0,17.6868,17.6868,17.6591,17.6683,168576.0
2018-10-30 15:55:00,19.13,19.15,19.11,19.14,293490.0,17.6683,17.6868,17.6498,17.6776,293490.0
2018-10-31 09:30:00,18.84,18.89,18.77,18.79,273595.0,17.4005,17.4467,17.3358,17.3543,273595.0
2018-10-31 09:35:00,18.78,18.79,18.7,18.72,284196.0,17.3451,17.3543,17.2712,17.2896,284196.0
2018-10-31 09:40:00,18.71,18.74,18.7,18.73,169991.0,17.2804,17.3081,17.2712,17.2989,169991.0
2018-10-31 09:45:00,18.73,18.75,18.7,18.7,136091.0,17.2989,17.3174,17.2712,17.2712,136091.0
2018-10-31 09:50:00,18.71,18.84,18.71,18.84,231558.0,17.2804,17.4005,17.2804,17.4005,231558.0
2018-10-31 09:55:00,18.84,18.89,18.82,18.86,116103.0,17.4005,17.4467,17.382,17.419,116103.0
2018-10-31 10:00:00,18.88,18.91,18.86,18.87,121323.0,17.4374,17.4651,17.419,17.4282,121323.0
2018-10-31 10:05:00,18.87,18.91,18.85,18.85,96263.0,17.4282,17.4651,17.4097,17.4097,96263.0
2018-10-31 10:10:00,18.84,18.84,18.72,18.72,206557.0,17.4005,17.4005,17.2896,17.2896,206557.0
2018-10-31 10:15:00,18.72,18.72,18.65,18.67,210887.0,17.2896,17.2896,17.225,17.2435,210887.0
2018-10-31 10:20:00,18.67,18.73,18.67,18.72,68324.0,17.2435,17.2989,17.2435,17.2896,68324.0
2018-10-31 10:25:00,18.7,18.71,18.68,18.68,43811.0,17.2712,17.2804,17.2527,17.2527,43811.0
2018-10-31 10:30:00,18.67,18.7,18.67,18.68,115233.0,17.2435,17.2712,17.2435,17.2527,115233.0
2018-10-31 10:35:00,18.68,18.75,18.68,18.73,62070.0,17.2527,17.3174,17.2527,17.2989,62070.0
2018-10-31 10:40:00,18.73,18.75,18.7,18.75,120343.0,17.2989,17.3174,17.2712,17.3174,120343.0
2018-10-31 10:45:00,18.76,18.8,18.76,18.8,132083.0,17.3266,17.3635,17.3266,17.3635,132083.0
2018-10-31 10:50:00,18.8,18.8,18.76,18.8,206380.0,17.3635,17.3635,17.3266,17.3635,206380.0
2018-10-31 10:55:00,18.8,18.81,18.78,18.81,67355.0,17.3635,17.3728,17.3451,17.3728,67355.0
2018-10-31 11:00:00,18.81,18.81,18.76,18.76,99111.0,17.3728,17.3728,17.3266,17.3266,99111.0
2018-10-31 11:05:00,18.76,18.76,18.69,18.7,201667.0,17.3266,17.3266,17.2619,17.2712,201667.0
2018-10-31 11:10:00,18.7,18.7,18.67,18.67,73751.0,17.2712,17.2712,17.2435,17.2435,73751.0
2018-10-31 11:15:00,18.67,18.71,18.67,18.69,60979.0,17.2435,17.2804,17.2435,17.2619,60979.0
2018-10-31 11:20:00,18.7,18.77,18.7,18.76,70021.0,17.2712,17.3358,17.2712,17.3266,70021.0
2018-10-31 11:25:00,18.76,18.79,18.75,18.79,76256.0,17.3266,17.3543,17.3174,17.3543,76256.0
2018-10-31 11:30:00,18.8,18.82,18.78,18.82,113768.0,17.3635,17.382,17.3451,17.382,113768.0
2018-10-31 11:35:00,18.82,18.88,18.82,18.85,116753.0,17.382,17.4374,17.382,17.4097,116753.0
2018-10-31 11:40:00,18.85,18.88,18.85,18.88,144305.0,17.4097,17.4374,17.4097,17.4374,144305.0
2018-10-31 11:45:00,18.88,18.88,18.84,18.85,44111.0,17.4374,17.4374,17.4005,17.4097,44111.0
2018-10-31 11:50:00,18.86,18.86,18.85,18.85,7793.0,17.419,17.419,17.4097,17.4097,7793.0
2018-10-31 11:55:00,18.85,18.91,18.84,18.9,47602.0,17.4097,17.4651,17.4005,17.4559,47602.0
2018-10-31 12:00:00,18.9,18.9,18.87,18.87,15876.0,17.4559,17.4559,17.4282,17.4282,15876.0
2018-10-31 12:05:00,18.88,18.88,18.86,18.87,17496.0,17.4374,17.4374,17.419,17.4282,17496.0
2018-10-31 12:10:00,18.88,18.91,18.88,18.9,39000.0,17.4374,17.4651,17.4374,17.4559,39000.0
2018-10-31 12:15:00,18.9,18.9,18.83,18.85,64038.0,17.4559,17.4559,17.3912,17.4097,64038.0
2018-10-31 12:20:00,18.86,18.86,18.83,18.83,51166.0,17.419,17.419,17.3912,17.3912,51166.0
2018-10-31 12:25:00,18.84,18.85,18.83,18.83,57699.0,17.4005,17.4097,17.3912,17.3912,57699.0
2018-10-31 12:30:00,18.84,18.84,18.8,18.8,76800.0,17.4005,17.4005,17.3635,17.3635,76800.0
2018-10-31 12:35:00,18.81,18.83,18.8,18.81,53223.0,17.3728,17.3912,17.3635,17.3728,53223.0
2018-10-31 12:40:00,18.82,18.86,18.82,18.86,161199.0,17.382,17.419,17.382,17.419,161199.0
2018-10-31 12:45:00,18.87,18.88,18.86,18.86,43855.0,17.4282,17.4374,17.419,17.419,43855.0
2018-10-31 12:50:00,18.86,18.86,18.83,18.83,30819.0,17.419,17.419,17.3912,17.3912,30819.0
2018-10-31 12:55:00,18.82,18.84,18.82,18.84,30520.0,17.382,17.4005,17.382,17.4005,30520.0
2018-10-31 13:00:00,18.85,18.85,18.83,18.84,47399.0,17.4097,17.4097,17.3912,17.4005,47399.0
2018-10-31 13:05:00,18.84,18.85,18.8,18.8,69630.0,17.4005,17.4097,17.3635,17.3635,69630.0
2018-10-31 13:10:00,18.79,18.8,18.78,18.8,34047.0,17.3543,17.3635,17.3451,17.3635,34047.0
2018-10-31 13:15:00,18.8,18.8,18.77,18.78,36158.0,17.3635,17.3635,17.3358,17.3451,36158.0
2018-10-31 13:20:00,18.77,18.77,18.74,18.74,23795.0,17.3358,17.3358,17.3081,17.3081,23795.0
2018-10-31 13:25:00,18.74,18.75,18.73,18.73,61081.0,17.3081,17.3174,17.2989,17.2989,61081.0
2018-10-31 13:30:00,18.73,18.75,18.73,18.75,22528.0,17.2989,17.3174,17.2989,17.3174,22528.0
2018-10-31 13:35:00,18.75,18.76,18.73,18.74,24608.0,17.3174,17.3266,17.2989,17.3081,24608.0
2018-10-31 13:40:00,18.73,18.73,18.7,18.71,73759.0,17.2989,17.2989,17.2712,17.2804,73759.0
2018-10-31 13:45:00,18.72,18.72,18.69,18.7,93470.0,17.2896,17.2896,17.2619,17.2712,93470.0
2018-10-31 13:50:00,18.7,18.71,18.69,18.69,169659.0,17.2712,17.2804,17.2619,17.2619,169659.0
2018-10-31 13:55:00,18.69,18.7,18.68,18.69,39058.0,17.2619,17.2712,17.2527,17.2619,39058.0
2018-10-31 14:00:00,18.69,18.7,18.68,18.69,48850.0,17.2619,17.2712,17.2527,17.2619,48850.0
2018-10-31 14:05:00,18.7,18.72,18.7,18.72,15282.0,17.2712,17.2896,17.2712,17.2896,15282.0
2018-10-31 14:10:00,18.72,18.75,18.72,18.75,64999.0,17.2896,17.3174,17.2896,17.3174,64999.0
2018-10-31 14:15:00,18.75,18.75,18.75,18.75,39900.0,17.3174,17.3174,17.3174,17.3174,39900.0
2018-10-31 14:20:00,18.75,18.77,18.75,18.76,85350.0,17.3174,17.3358,17.3174,17.3266,85350.0
2018-10-31 14:25:00,18.75,18.8,18.75,18.78,52037.0,17.3174,17.3635,17.3174,17.3451,52037.0
2018-10-31 14:30:00,18.77,18.82,18.77,18.82,69426.0,17.3358,17.382,17.3358,17.382,69426.0
2018-10-31 14:35:00,18.83,18.85,18.82,18.84,74321.0,17.3912,17.4097,17.382,17.4005,74321.0
2018-10-31 14:40:00,18.83,18.83,18.81,18.83,65230.0,17.3912,17.3912,17.3728,17.3912,65230.0
2018-10-31 14:45:00,18.82,18.82,18.8,18.8,97461.0,17.382,17.382,17.3635,17.3635,97461.0
2018-10-31 14:50:00,18.79,18.79,18.75,18.77,49769.0,17.3543,17.3543,17.3174,17.3358,49769.0
2018-10-31 14:55:00,18.76,18.78,18.76,18.78,33548.0,17.3266,17.3451,17.3266,17.3451,33548.0
2018-10-31 15:00:00,18.78,18.81,18.78,18.78,75705.0,17.3451,17.3728,17.3451,17.3451,75705.0
2018-10-31 15:05:00,18.78,18.82,18.78,18.82,109713.0,17.3451,17.382,17.3451,17.382,109713.0
2018-10-31 15:10:00,18.81,18.83,18.79,18.82,134346.0,17.3728,17.3912,17.3543,17.382,134346.0
2018-10-31 15:15:00,18.82,18.84,18.82,18.83,21969.0,17.382,17.4005,17.382,17.3912,21969.0
2018-10-31 15:20:00,18.83,18.85,18.82,18.84,46515.0,17.3912,17.4097,17.382,17.4005,46515.0
2018-10-31 15:25:00,18.84,18.84,18.82,18.83,165177.0,17.4005,17.4005,17.382,17.3912,165177.0
2018-10-31 15:30:00,18.83,18.83,18.81,18.82,37405.0,17.3912,17.3912,17.3728,17.382,37405.0
2018-10-31 15:35:00,18.82,18.83,18.8,18.8,108591.0,17.382,17.3912,17.3635,17.3635,108591.0
2018-10-31 15:40:00,18.79,18.82,18.78,18.82,126515.0,17.3543,17.382,17.3451,17.382,126515.0
2018-10-31 15:45:00,18.82,18.82,18.8,18.81,99843.0,17.382,17.382,17.3635,17.3728,99843.0
2018-10-31 15:50:00,18.81,18.84,18.81,18.83,178191.0,17.3728,17.4005,17.3728,17.3912,178191.0
2018-10-31 15:55:00,18.83,18.93,18.83,18.92,1141916.0,17.3912,17.4836,17.3912,17.4744,1141916.0
2018-11-01 09:30:00,19.2,19.27,19.2,19.22,159554.0,17.733,17.7976,17.733,17.7514,159554.0
2018-11-01 09:35:00,19.22,19.32,19.22,19.28,212193.0,17.7514,17.8438,17.7514,17.8069,212193.0
2018-11-01 09:40:00,19.27,19.27,19.21,19.23,203268.0,17.7976,17.7976,17.7422,17.7607,203268.0
2018-11-01 09:45:00,19.23,19.29,19.21,19.26,136192.0,17.7607,17.8161,17.7422,17.7884,136192.0
2018-11-01 09:50:00,19.26,19.34,19.26,19.34,130238.0,17.7884,17.8623,17.7884,17.8623,130238.0
2018-11-01 09:55:00,19.34,19.34,19.31,19.32,86887.0,17.8623,17.8623,17.8346,17.8438,86887.0
2018-11-01 10:00:00,19.33,19.34,19.3,19.33,80972.0,17.853,17.8623,17.8253,17.853,80972.0
2018-11-01 10:05:00,19.34,19.35,19.29,19.33,71060.0,17.8623,17.8715,17.8161,17.853,71060.0
2018-11-01 10:10:00,19.33,19.43,19.32,19.42,130214.0,17.853,17.9454,17.8438,17.9362,130214.0
2018-11-01 10:15:00,19.41,19.47,19.4,19.46,82199.0,17.9269,17.9823,17.9177,17.9731,82199.0
2018-11-01 10:20:00,19.46,19.49,19.44,19.48,101586.0,17.9731,18.0008,17.9546,17.9916,101586.0
2018-11-01 10:25:00,19.49,19.53,19.47,19.48,260186.0,18.0008,18.0378,17.9823,17.9916,260186.0
2018-11-01 10:30:00,19.48,19.48,19.4,19.41,115586.0,17.9916,17.9916,17.9177,17.9269,115586.0
2018-11-01 10:35:00,19.41,19.49,19.41,19.46,172595.0,17.9269,18.0008,17.9269,17.9731,172595.0
2018-11-01 10:40:00,19.46,19.49,19.45,19.48,62192.0,17.9731,18.0008,17.9639,17.9916,62192.0
2018-11-01 10:45:00,19.47,19.51,19.46,19.5,53314.0,17.9823,18.0193,17.9731,18.0101,53314.0
2018-11-01 10:50:00,19.51,19.53,19.5,19.53,50726.0,18.0193,18.0378,18.0101,18.0378,50726.0
2018-11-01 10:55:00,19.54,19.54,19.5,19.5,81911.0,18.047,18.047,18.0101,18.0101,81911.0
2018-11-01 11:00:00,19.48,19.48,19.42,19.43,78248.0,17.9916,17.9916,17.9362,17.9454,78248.0
2018-11-01 11:05:00,19.44,19.53,19.44,19.53,110810.0,17.9546,18.0378,17.9546,18.0378,110810.0
2018-11-01 11:10:00,19.53,19.53,19.49,19.5,152434.0,18.0378,18.0378,18.0008,18.0101,152434.0
2018-11-01 11:15:00,19.5,19.51,19.47,19.49,87812.0,18.0101,18.0193,17.9823,18.0008,87812.0
2018-11-01 11:20:00,19.5,19.53,19.5,19.52,71905.0,18.0101,18.0378,18.0101,18.0285,71905.0
2018-11-01 11:25:00,19.52,19.54,19.48,19.49,130175.0,18.0285,18.047,17.9916,18.0008,130175.0
2018-11-01 11:30:00,19.49,19.49,19.44,19.49,147253.0,18.0008,18.0008,17.9546,18.0008,147253.0
2018-11-01 11:35:00,19.49,19.5,19.42,19.45,177424.0,18.0008,18.0101,17.9362,17.9639,177424.0
2018-11-01 11:40:00,19.45,19.48,19.45,19.48,32292.0,17.9639,17.9916,17.9639,17.9916,32292.0
2018-11-01 11:45:00,19.48,19.48,19.42,19.44,118188.0,17.9916,17.9916,17.9362,17.9546,118188.0
2018-11-01 11:50:00,19.44,19.44,19.4,19.44,66783.0,17.9546,17.9546,17.9177,17.9546,66783.0
2018-11-01 11:55:00,19.44,19.48,19.44,19.46,34836.0,17.9546,17.9916,17.9546,17.9731,34836.0
2018-11-01 12:00:00,19.46,19.46,19.43,19.43,29213.0,17.9731,17.9731,17.9454,17.9454,29213.0
2018-11-01 12:05:00,19.43,19.46,19.42,19.45,18275.0,17.9454,17.9731,17.9362,17.9639,18275.0
2018-11-01 12:10:00,19.46,19.48,19.46,19.47,19154.0,17.9731,17.9916,17.9731,17.9823,19154.0
2018-11-01 12:15:00,19.47,19.49,19.46,19.48,45073.0,17.9823,18.0008,17.9731,17.9916,45073.0
2018-11-01 12:20:00,19.49,19.52,19.48,19.5,35715.0,18.0008,18.0285,17.9916,18.0101,35715.0
2018-11-01 12:25:00,19.51,19.52,19.49,19.52,56550.0,18.0193,18.0285,18.0008,18.0285,56550.0
2018-11-01 12:30:00,19.51,19.52,19.49,19.49,51596.0,18.0193,18.0285,18.0008,18.0008,51596.0
2018-11-01 12:35:00,19.49,19.53,19.49,19.53,20045.0,18.0008,18.0378,18.0008,18.0378,20045.0
2018-11-01 12:40:00,19.52,19.53,19.51,19.52,14519.0,18.0285,18.0378,18.0193,18.0285,14519.0
2018-11-01 12:45:00,19.51,19.54,19.5,19.53,26182.0,18.0193,18.047,18.0101,18.0378,26182.0
2018-11-01 12:50:00,19.53,19.57,19.52,19.56,105577.0,18.0378,18.0747,18.0285,18.0655,105577.0
2018-11-01 12:55:00,19.56,19.58,19.55,19.57,92637.0,18.0655,18.0839,18.0562,18.0747,92637.0
2018-11-01 13:00:00,19.57,19.57,19.52,19.55,92251.0,18.0747,18.0747,18.0285,18.0562,92251.0
2018-11-01 13:05:00,19.55,19.58,19.55,19.57,42071.0,18.0562,18.0839,18.0562,18.0747,42071.0
2018-11-01 13:10:00,19.57,19.58,19.56,19.57,51522.0,18.0747,18.0839,18.0655,18.0747,51522.0
2018-11-01 13:15:00,19.58,19.62,19.58,19.62,24211.0,18.0839,18.1209,18.0839,18.1209,24211.0
2018-11-01 13:20:00,19.62,19.64,19.6,19.6,97619.0,18.1209,18.1394,18.1024,18.1024,97619.0
2018-11-01 13:25:00,19.6,19.65,19.59,19.65,139298.0,18.1024,18.1486,18.0932,18.1486,139298.0
2018-11-01 13:30:00,19.64,19.66,19.61,19.65,95268.0,18.1394,18.1578,18.1116,18.1486,95268.0
2018-11-01 13:35:00,19.65,19.65,19.58,19.58,230108.0,18.1486,18.1486,18.0839,18.0839,230108.0
2018-11-01 13:40:00,19.58,19.61,19.58,19.59,98705.0,18.0839,18.1116,18.0839,18.0932,98705.0
2018-11-01 13:45:00,19.58,19.59,19.58,19.59,27934.0,18.0839,18.0932,18.0839,18.0932,27934.0
2018-11-01 13:50:00,19.58,19.58,19.55,19.58,145851.0,18.0839,18.0839,18.0562,18.0839,145851.0
2018-11-01 13:55:00,19.58,19.58,19.57,19.58,24508.0,18.0839,18.0839,18.0747,18.0839,24508.0
2018-11-01 14:00:00,19.58,19.61,19.58,19.61,166133.0,18.0839,18.1116,18.0839,18.1116,166133.0
2018-11-01 14:05:00,19.62,19.65,19.61,19.64,75538.0,18.1209,18.1486,18.1116,18.1394,75538.0
2018-11-01 14:10:00,19.64,19.64,19.62,19.63,77547.0,18.1394,18.1394,18.1209,18.1301,77547.0
2018-11-01 14:15:00,19.62,19.62,19.58,19.58,30386.0,18.1209,18.1209,18.0839,18.0839,30386.0
2018-11-01 14:20:00,19.57,19.57,19.54,19.57,44540.0,18.0747,18.0747,18.047,18.0747,44540.0
2018-11-01 14:25:00,19.58,19.58,19.58,19.58,36058.0,18.0839,18.0839,18.0839,18.0839,36058.0
2018-11-01 14:30:00,19.58,19.6,19.58,19.58,59283.0,18.0839,18.1024,18.0839,18.0839,59283.0
2018-11-01 14:35:00,19.58,19.6,19.58,19.6,66391.0,18.0839,18.1024,18.0839,18.1024,66391.0
2018-11-01 14:40:00,19.6,19.6,19.59,19.6,15889.0,18.1024,18.1024,18.0932,18.1024,15889.0
2018-11-01 14:45:00,19.59,19.59,19.55,19.57,71585.0,18.0932,18.0932,18.0562,18.0747,71585.0
2018-11-01 14:50:00,19.57,19.57,19.57,19.57,11000.0,18.0747,18.0747,18.0747,18.0747,11000.0
2018-11-01 14:55:00,19.57,19.57,19.54,19.54,33549.0,18.0747,18.0747,18.047,18.047,33549.0
2018-11-01 15:00:00,19.54,19.56,19.53,19.56,63670.0,18.047,18.0655,18.0378,18.0655,63670.0
2018-11-01 15:05:00,19.57,19.59,19.57,19.59,63431.0,18.0747,18.0932,18.0747,18.0932,63431.0
2018-11-01 15:10:00,19.59,19.61,19.58,19.61,83641.0,18.0932,18.1116,18.0839,18.1116,83641.0
2018-11-01 15:15:00,19.62,19.62,19.59,19.6,15262.0,18.1209,18.1209,18.0932,18.1024,15262.0
2018-11-01 15:20:00,19.59,19.6,19.58,19.6,87245.0,18.0932,18.1024,18.0839,18.1024,87245.0
2018-11-01 15:25:00,19.61,19.64,19.61,19.64,83988.0,18.1116,18.1394,18.1116,18.1394,83988.0
2018-11-01 15:30:00,19.64,19.64,19.6,19.6,235656.0,18.1394,18.1394,18.1024,18.1024,235656.0
2018-11-01 15:35:00,19.6,19.6,19.56,19.56,59875.0,18.1024,18.1024,18.0655,18.0655,59875.0
2018-11-01 15:40:00,19.57,19.59,19.57,19.58,104593.0,18.0747,18.0932,18.0747,18.0839,104593.0
2018-11-01 15:45:00,19.57,19.58,19.56,19.58,177918.0,18.0747,18.0839,18.0655,18.0839,177918.0
2018-11-01 15:50:00,19.58,19.58,19.55,19.55,124245.0,18.0839,18.0839,18.0562,18.0562,124245.0
2018-11-01 15:55:00,19.55,19.58,19.54,19.55,768408.0,18.0562,18.0839,18.047,18.0562,768408.0
2018-11-02 09:30:00,19.49,19.51,19.39,19.4,204346.0,18.0008,18.0193,17.9085,17.9177,204346.0
2018-11-02 09:35:00,19.4,19.45,19.36,19.44,262937.0,17.9177,17.9639,17.8807,17.9546,262937.0
2018-11-02 09:40:00,19.44,19.54,19.44,19.49,359864.0,17.9546,18.047,17.9546,18.0008,359864.0
2018-11-02 09:45:00,19.49,19.59,19.49,19.58,186175.0,18.0008,18.0932,18.0008,18.0839,186175.0
2018-11-02 09:50:00,19.57,19.61,19.55,19.61,232771.0,18.0747,18.1116,18.0562,18.1116,232771.0
2018-11-02 09:55:00,19.61,19.61,19.53,19.53,158017.0,18.1116,18.1116,18.0378,18.0378,158017.0
2018-11-02 10:00:00,19.54,19.58,19.5,19.54,127574.0,18.047,18.0839,18.0101,18.047,127574.0
2018-11-02 10:05:00,19.54,19.57,19.52,19.56,116118.0,18.047,18.0747,18.0285,18.0655,116118.0
2018-11-02 10:10:00,19.57,19.62,19.57,19.62,86053.0,18.0747,18.1209,18.0747,18.1209,86053.0
2018-11-02 10:15:00,19.62,19.62,19.55,19.6,67203.0,18.1209,18.1209,18.0562,18.1024,67203.0
2018-11-02 10:20:00,19.61,19.64,19.61,19.63,59502.0,18.1116,18.1394,18.1116,18.1301,59502.0
2018-11-02 10:25:00,19.63,19.65,19.57,19.57,139264.0,18.1301,18.1486,18.0747,18.0747,139264.0
2018-11-02 10:30:00,19.57,19.61,19.56,19.58,101729.0,18.0747,18.1116,18.0655,18.0839,101729.0
2018-11-02 10:35:00,19.58,19.59,19.55,19.59,61888.0,18.0839,18.0932,18.0562,18.0932,61888.0
2018-11-02 10:40:00,19.59,19.59,19.49,19.49,237316.0,18.0932,18.0932,18.0008,18.0008,237316.0
2018-11-02 10:45:00,19.5,19.5,19.43,19.43,85680.0,18.0101,18.0101,17.9454,17.9454,85680.0
2018-11-02 10:50:00,19.43,19.5,19.42,19.5,82372.0,17.9454,18.0101,17.9362,18.0101,82372.0
2018-11-02 10:55:00,19.48,19.49,19.46,19.48,33663.0,17.9916,18.0008,17.9731,17.9916,33663.0
2018-11-02 11:00:00,19.48,19.49,19.42,19.43,40655.0,17.9916,18.0008,17.9362,17.9454,40655.0
2018-11-02 11:05:00,19.43,19.45,19.38,19.45,74081.0,17.9454,17.9639,17.8992,17.9639,74081.0
2018-11-02 11:10:00,19.43,19.46,19.43,19.44,14442.0,17.9454,17.9731,17.9454,17.9546,14442.0
2018-11-02 11:15:00,19.44,19.47,19.44,19.46,28858.0,17.9546,17.9823,17.9546,17.9731,28858.0
2018-11-02 11:20:00,19.45,19.48,19.44,19.45,29741.0,17.9639,17.9916,17.9546,17.9639,29741.0
2018-11-02 11:25:00,19.46,19.5,19.46,19.5,66084.0,17.9731,18.0101,17.9731,18.0101,66084.0
2018-11-02 11:30:00,19.49,19.54,19.49,19.54,28395.0,18.0008,18.047,18.0008,18.047,28395.0
2018-11-02 11:35:00,19.55,19.57,19.55,19.56,56931.0,18.0562,18.0747,18.0562,18.0655,56931.0
2018-11-02 11:40:00,19.57,19.58,19.51,19.51,72693.0,18.0747,18.0839,18.0193,18.0193,72693.0
2018-11-02 11:45:00,19.51,19.53,19.5,19.53,25188.0,18.0193,18.0378,18.0101,18.0378,25188.0
2018-11-02 11:50:00,19.54,19.59,19.54,19.57,132930.0,18.047,18.0932,18.047,18.0747,132930.0
2018-11-02 11:55:00,19.55,19.56,19.48,19.48,126167.0,18.0562,18.0655,17.9916,17.9916,126167.0
2018-11-02 12:00:00,19.48,19.49,19.46,19.46,50874.0,17.9916,18.0008,17.9731,17.9731,50874.0
2018-11-02 12:05:00,19.45,19.46,19.43,19.43,34884.0,17.9639,17.9731,17.9454,17.9454,34884.0
2018-11-02 12:10:00,19.43,19.47,19.41,19.47,20213.0,17.9454,17.9823,17.9269,17.9823,20213.0
2018-11-02 12:15:00,19.47,19.47,19.42,19.45,80218.0,17.9823,17.9823,17.9362,17.9639,80218.0
2018-11-02 12:20:00,19.47,19.47,19.45,19.45,4940.0,17.9823,17.9823,17.9639,17.9639,4940.0
2018-11-02 12:25:00,19.44,19.47,19.43,19.46,29729.0,17.9546,17.9823,17.9454,17.9731,29729.0
2018-11-02 12:30:00,19.46,19.48,19.4,19.48,155883.0,17.9731,17.9916,17.9177,17.9916,155883.0
2018-11-02 12:35:00,19.47,19.47,19.39,19.39,79630.0,17.9823,17.9823,17.9085,17.9085,79630.0
2018-11-02 12:40:00,19.4,19.42,19.39,19.41,50384.0,17.9177,17.9362,17.9085,17.9269,50384.0
2018-11-02 12:45:00,19.4,19.41,19.39,19.41,37056.0,17.9177,17.9269,17.9085,17.9269,37056.0
2018-11-02 12:50:00,19.4,19.42,19.39,19.39,29447.0,17.9177,17.9362,17.9085,17.9085,29447.0
2018-11-02 12:55:00,19.4,19.43,19.4,19.41,13010.0,17.9177,17.9454,17.9177,17.9269,13010.0
2018-11-02 13:00:00,19.41,19.41,19.41,19.41,12603.0,17.9269,17.9269,17.9269,17.9269,12603.0
2018-11-02 13:05:00,19.41,19.43,19.41,19.42,14695.0,17.9269,17.9454,17.9269,17.9362,14695.0
2018-11-02 13:10:00,19.42,19.44,19.42,19.44,15555.0,17.9362,17.9546,17.9362,17.9546,15555.0
2018-11-02 13:15:00,19.44,19.45,19.44,19.44,15319.0,17.9546,17.9639,17.9546,17.9546,15319.0
2018-11-02 13:20:00,19.44,19.46,19.44,19.44,25950.0,17.9546,17.9731,17.9546,17.9546,25950.0
2018-11-02 13:25:00,19.44,19.44,19.42,19.42,10457.0,17.9546,17.9546,17.9362,17.9362,10457.0
2018-11-02 13:30:00,19.43,19.44,19.42,19.42,4890.0,17.9454,17.9546,17.9362,17.9362,4890.0
2018-11-02 13:35:00,19.41,19.42,19.41,19.42,14452.0,17.9269,17.9362,17.9269,17.9362,14452.0
2018-11-02 13:40:00,19.43,19.45,19.43,19.45,7566.0,17.9454,17.9639,17.9454,17.9639,7566.0
2018-11-02 13:45:00,19.45,19.45,19.44,19.44,3100.0,17.9639,17.9639,17.9546,17.9546,3100.0
2018-11-02 13:50:00,19.44,19.44,19.44,19.44,16549.0,17.9546,17.9546,17.9546,17.9546,16549.0
2018-11-02 13:55:00,19.44,19.45,19.44,19.45,24447.0,17.9546,17.9639,17.9546,17.9639,24447.0
2018-11-02 14:00:00,19.45,19.48,19.45,19.48,12498.0,17.9639,17.9916,17.9639,17.9916,12498.0
2018-11-02 14:05:00,19.47,19.49,19.47,19.49,7000.0,17.9823,18.0008,17.9823,18.0008,7000.0
2018-11-02 14:10:00,19.47,19.47,19.47,19.47,2601.0,17.9823,17.9823,17.9823,17.9823,2601.0
2018-11-02 14:15:00,19.47,19.49,19.47,19.49,7298.0,17.9823,18.0008,17.9823,18.0008,7298.0
2018-11-02 14:20:00,19.5,19.52,19.49,19.5,29988.0,18.0101,18.0285,18.0008,18.0101,29988.0
2018-11-02 14:25:00,19.51,19.57,19.51,19.55,160872.0,18.0193,18.0747,18.0193,18.0562,160872.0
2018-11-02 14:30:00,19.55,19.56,19.52,19.56,58245.0,18.0562,18.0655,18.0285,18.0655,58245.0
2018-11-02 14:35:00,19.54,19.57,19.54,19.56,59766.0,18.047,18.0747,18.047,18.0655,59766.0
2018-11-02 14:40:00,19.56,19.56,19.51,19.51,51380.0,18.0655,18.0655,18.0193,18.0193,51380.0
2018-11-02 14:45:00,19.5,19.51,19.5,19.51,6900.0,18.0101,18.0193,18.0101,18.0193,6900.0
2018-11-02 14:50:00,19.51,19.51,19.5,19.5,7146.0,18.0193,18.0193,18.0101,18.0101,7146.0
2018-11-02 14:55:00,19.51,19.51,19.51,19.51,2438.0,18.0193,18.0193,18.0193,18.0193,2438.0
2018-11-02 15:00:00,19.52,19.55,19.51,19.52,66964.0,18.0285,18.0562,18.0193,18.0285,66964.0
2018-11-02 15:05:00,19.51,19.51,19.48,19.48,7247.0,18.0193,18.0193,17.9916,17.9916,7247.0
2018-11-02 15:10:00,19.48,19.5,19.48,19.5,37579.0,17.9916,18.0101,17.9916,18.0101,37579.0
2018-11-02 15:15:00,19.52,19.53,19.51,19.53,20126.0,18.0285,18.0378,18.0193,18.0378,20126.0
2018-11-02 15:20:00,19.53,19.55,19.52,19.53,30590.0,18.0378,18.0562,18.0285,18.0378,30590.0
2018-11-02 15:25:00,19.53,19.56,19.53,19.55,57037.0,18.0378,18.0655,18.0378,18.0562,57037.0
2018-11-02 15:30:00,19.56,19.56,19.52,19.54,45630.0,18.0655,18.0655,18.0285,18.047,45630.0
2018-11-02 15:35:00,19.53,19.53,19.52,19.53,10763.0,18.0378,18.0378,18.0285,18.0378,10763.0
2018-11-02 15:40:00,19.54,19.58,19.54,19.58,33807.0,18.047,18.0839,18.047,18.0839,33807.0
2018-11-02 15:45:00,19.58,19.58,19.56,19.58,51508.0,18.0839,18.0839,18.0655,18.0839,51508.0
2018-11-02 15:50:00,19.58,19.58,19.57,19.58,27464.0,18.0839,18.0839,18.0747,18.0839,27464.0
2018-11-02 15:55:00,19.57,19.64,19.57,19.63,705093.0,18.0747,18.1394,18.0747,18.1301,705093.0
2018-11-05 09:30:00,19.43,19.63,19.43,19.63,182269.0,17.9454,18.1301,17.9454,18.1301,182269.0
2018-11-05 09:35:00,19.63,19.68,19.59,19.61,131485.0,18.1301,18.1763,18.0932,18.1116,131485.0
2018-11-05 09:40:00,19.62,19.66,19.59,19.63,69401.0,18.1209,18.1578,18.0932,18.1301,69401.0
2018-11-05 09:45:00,19.62,19.67,19.61,19.66,61559.0,18.1209,18.1671,18.1116,18.1578,61559.0
2018-11-05 09:50:00,19.67,19.74,19.65,19.71,140683.0,18.1671,18.2317,18.1486,18.204,140683.0
2018-11-05 09:55:00,19.72,19.74,19.67,19.68,63438.0,18.2132,18.2317,18.1671,18.1763,63438.0
2018-11-05 10:00:00,19.67,19.77,19.67,19.77,142602.0,18.1671,18.2594,18.1671,18.2594,142602.0
2018-11-05 10:05:00,19.77,19.78,19.73,19.73,88178.0,18.2594,18.2687,18.2225,18.2225,88178.0
2018-11-05 10:10:00,19.73,19.79,19.72,19.76,39129.0,18.2225,18.2779,18.2132,18.2502,39129.0
2018-11-05 10:15:00,19.76,19.77,19.66,19.67,104749.0,18.2502,18.2594,18.1578,18.1671,104749.0
2018-11-05 10:20:00,19.66,19.68,19.66,19.67,81840.0,18.1578,18.1763,18.1578,18.1671,81840.0
2018-11-05 10:25:00,19.68,19.69,19.6,19.61,46087.0,18.1763,18.1855,18.1024,18.1116,46087.0
2018-11-05 10:30:00,19.6,19.61,19.53,19.53,85307.0,18.1024,18.1116,18.0378,18.0378,85307.0
2018-11-05 10:35:00,19.52,19.53,19.46,19.47,63799.0,18.0285,18.0378,17.9731,17.9823,63799.0
2018-11-05 10:40:00,19.46,19.46,19.41,19.45,130438.0,17.9731,17.9731,17.9269,17.9639,130438.0
2018-11-05 10:45:00,19.46,19.47,19.44,19.45,52550.0,17.9731,17.9823,17.9546,17.9639,52550.0
2018-11-05 10:50:00,19.44,19.48,19.43,19.48,90992.0,17.9546,17.9916,17.9454,17.9916,90992.0
2018-11-05 10:55:00,19.48,19.5,19.48,19.49,20418.0,17.9916,18.0101,17.9916,18.0008,20418.0
2018-11-05 11:00:00,19.49,19.5,19.47,19.48,20191.0,18.0008,18.0101,17.9823,17.9916,20191.0
2018-11-05 11:05:00,19.47,19.48,19.43,19.45,82353.0,17.9823,17.9916,17.9454,17.9639,82353.0
2018-11-05 11:10:00,19.46,19.46,19.42,19.42,22564.0,17.9731,17.9731,17.9362,17.9362,22564.0
2018-11-05 11:15:00,19.41,19.48,19.41,19.48,29651.0,17.9269,17.9916,17.9269,17.9916,29651.0
2018-11-05 11:20:00,19.48,19.49,19.44,19.46,30776.0,17.9916,18.0008,17.9546,17.9731,30776.0
2018-11-05 11:25:00,19.47,19.5,19.46,19.48,14161.0,17.9823,18.0101,17.9731,17.9916,14161.0
2018-11-05 11:30:00,19.47,19.48,19.46,19.47,28592.0,17.9823,17.9916,17.9731,17.9823,28592.0
2018-11-05 11:35:00,19.47,19.47,19.41,19.41,36810.0,17.9823,17.9823,17.9269,17.9269,36810.0
2018-11-05 11:40:00,19.4,19.45,19.4,19.42,111701.0,17.9177,17.9639,17.9177,17.9362,111701.0
2018-11-05 11:45:00,19.41,19.42,19.39,19.42,29971.0,17.9269,17.9362,17.9085,17.9362,29971.0
2018-11-05 11:50:00,19.42,19.46,19.41,19.42,34601.0,17.9362,17.9731,17.9269,17.9362,34601.0
2018-11-05 11:55:00,19.42,19.42,19.39,19.42,31600.0,17.9362,17.9362,17.9085,17.9362,31600.0
2018-11-05 12:00:00,19.42,19.43,19.41,19.41,20265.0,17.9362,17.9454,17.9269,17.9269,20265.0
2018-11-05 12:05:00,19.41,19.42,19.39,19.42,26938.0,17.9269,17.9362,17.9085,17.9362,26938.0
2018-11-05 12:10:00,19.41,19.41,19.37,19.37,69520.0,17.9269,17.9269,17.89,17.89,69520.0
2018-11-05 12:15:00,19.37,19.37,19.34,19.36,163615.0,17.89,17.89,17.8623,17.8807,163615.0
2018-11-05 12:20:00,19.36,19.4,19.36,19.39,25823.0,17.8807,17.9177,17.8807,17.9085,25823.0
2018-11-05 12:25:00,19.39,19.42,19.39,19.41,38107.0,17.9085,17.9362,17.9085,17.9269,38107.0
2018-11-05 12:30:00,19.4,19.4,19.37,19.37,30929.0,17.9177,17.9177,17.89,17.89,30929.0
2018-11-05 12:35:00,19.37,19.4,19.37,19.39,26697.0,17.89,17.9177,17.89,17.9085,26697.0
2018-11-05 12:40:00,19.38,19.4,19.38,19.4,3800.0,17.8992,17.9177,17.8992,17.9177,3800.0
2018-11-05 12:45:00,19.39,19.4,19.38,19.39,37537.0,17.9085,17.9177,17.8992,17.9085,37537.0
2018-11-05 12:50:00,19.4,19.4,19.39,19.39,3050.0,17.9177,17.9177,17.9085,17.9085,3050.0
2018-11-05 12:55:00,19.39,19.43,19.38,19.43,23246.0,17.9085,17.9454,17.8992,17.9454,23246.0
2018-11-05 13:00:00,19.44,19.45,19.42,19.42,12241.0,17.9546,17.9639,17.9362,17.9362,12241.0
2018-11-05 13:05:00,19.43,19.44,19.42,19.44,19754.0,17.9454,17.9546,17.9362,17.9546,19754.0
2018-11-05 13:10:00,19.44,19.47,19.44,19.47,6010.0,17.9546,17.9823,17.9546,17.9823,6010.0
2018-11-05 13:15:00,19.46,19.47,19.46,19.47,24695.0,17.9731,17.9823,17.9731,17.9823,24695.0
2018-11-05 13:20:00,19.47,19.49,19.47,19.49,26308.0,17.9823,18.0008,17.9823,18.0008,26308.0
2018-11-05 13:25:00,19.49,19.49,19.48,19.48,15439.0,18.0008,18.0008,17.9916,17.9916,15439.0
2018-11-05 13:30:00,19.48,19.48,19.46,19.46,94512.0,17.9916,17.9916,17.9731,17.9731,94512.0
2018-11-05 13:35:00,19.45,19.46,19.44,19.44,37549.0,17.9639,17.9731,17.9546,17.9546,37549.0
2018-11-05 13:40:00,19.43,19.46,19.43,19.44,13029.0,17.9454,17.9731,17.9454,17.9546,13029.0
2018-11-05 13:45:00,19.45,19.48,19.45,19.48,16486.0,17.9639,17.9916,17.9639,17.9916,16486.0
2018-11-05 13:50:00,19.48,19.48,19.45,19.45,19051.0,17.9916,17.9916,17.9639,17.9639,19051.0
2018-11-05 13:55:00,19.45,19.46,19.44,19.45,91229.0,17.9639,17.9731,17.9546,17.9639,91229.0
2018-11-05 14:00:00,19.45,19.46,19.44,19.45,5748.0,17.9639,17.9731,17.9546,17.9639,5748.0
2018-11-05 14:05:00,19.45,19.45,19.44,19.44,8792.0,17.9639,17.9639,17.9546,17.9546,8792.0
2018-11-05 14:10:00,19.44,19.44,19.43,19.43,14271.0,17.9546,17.9546,17.9454,17.9454,14271.0
2018-11-05 14:15:00,19.43,19.45,19.42,19.45,9495.0,17.9454,17.9639,17.9362,17.9639,9495.0
2018-11-05 14:20:00,19.44,19.45,19.42,19.43,29378.0,17.9546,17.9639,17.9362,17.9454,29378.0
2018-11-05 14:25:00,19.43,19.44,19.43,19.44,17846.0,17.9454,17.9546,17.9454,17.9546,17846.0
2018-11-05 14:30:00,19.44,19.45,19.42,19.42,29554.0,17.9546,17.9639,17.9362,17.9362,29554.0
2018-11-05 14:35:00,19.42,19.46,19.42,19.46,16172.0,17.9362,17.9731,17.9362,17.9731,16172.0
2018-11-05 14:40:00,19.47,19.5,19.46,19.5,6378.0,17.9823,18.0101,17.9731,18.0101,6378.0
2018-11-05 14:45:00,19.5,19.5,19.48,19.48,51955.0,18.0101,18.0101,17.9916,17.9916,51955.0
2018-11-05 14:50:00,19.48,19.56,19.48,19.55,54580.0,17.9916,18.0655,17.9916,18.0562,54580.0
2018-11-05 14:55:00,19.55,19.59,19.55,19.59,133683.0,18.0562,18.0932,18.0562,18.0932,133683.0
2018-11-05 15:00:00,19.59,19.6,19.58,19.59,47567.0,18.0932,18.1024,18.0839,18.0932,47567.0
2018-11-05 15:05:00,19.59,19.59,19.58,19.59,12399.0,18.0932,18.0932,18.0839,18.0932,12399.0
2018-11-05 15:10:00,19.59,19.6,19.58,19.58,11968.0,18.0932,18.1024,18.0839,18.0839,11968.0
2018-11-05 15:15:00,19.57,19.58,19.57,19.58,28687.0,18.0747,18.0839,18.0747,18.0839,28687.0
2018-11-05 15:20:00,19.57,19.58,19.57,19.57,25894.0,18.0747,18.0839,18.0747,18.0747,25894.0
2018-11-05 15:25:00,19.56,19.58,19.56,19.58,5450.0,18.0655,18.0839,18.0655,18.0839,5450.0
2018-11-05 15:30:00,19.58,19.59,19.57,19.59,45074.0,18.0839,18.0932,18.0747,18.0932,45074.0
2018-11-05 15:35:00,19.6,19.61,19.59,19.59,37913.0,18.1024,18.1116,18.0932,18.0932,37913.0
2018-11-05 15:40:00,19.59,19.59,19.56,19.56,77262.0,18.0932,18.0932,18.0655,18.0655,77262.0
2018-11-05 15:45:00,19.56,19.57,19.56,19.56,68621.0,18.0655,18.0747,18.0655,18.0655,68621.0
2018-11-05 15:50:00,19.55,19.56,19.54,19.54,5933.0,18.0562,18.0655,18.047,18.047,5933.0
2018-11-05 15:55:00,19.54,19.58,19.53,19.57,457696.0,18.047,18.0839,18.0378,18.0747,457696.0
2018-11-06 09:30:00,19.59,19.65,19.55,19.61,161840.0,18.0932,18.1486,18.0562,18.1116,161840.0
2018-11-06 09:35:00,19.62,19.66,19.59,19.64,130111.0,18.1209,18.1578,18.0932,18.1394,130111.0
2018-11-06 09:40:00,19.63,19.63,19.56,19.56,100366.0,18.1301,18.1301,18.0655,18.0655,100366.0
2018-11-06 09:45:00,19.56,19.56,19.48,19.51,56423.0,18.0655,18.0655,17.9916,18.0193,56423.0
2018-11-06 09:50:00,19.5,19.57,19.49,19.54,53050.0,18.0101,18.0747,18.0008,18.047,53050.0
2018-11-06 09:55:00,19.54,19.56,19.51,19.56,43076.0,18.047,18.0655,18.0193,18.0655,43076.0
2018-11-06 10:00:00,19.56,19.56,19.48,19.48,34913.0,18.0655,18.0655,17.9916,17.9916,34913.0
2018-11-06 10:05:00,19.48,19.49,19.45,19.48,58094.0,17.9916,18.0008,17.9639,17.9916,58094.0
2018-11-06 10:10:00,19.48,19.49,19.44,19.44,40209.0,17.9916,18.0008,17.9546,17.9546,40209.0
2018-11-06 10:15:00,19.43,19.49,19.43,19.49,31108.0,17.9454,18.0008,17.9454,18.0008,31108.0
2018-11-06 10:20:00,19.49,19.49,19.46,19.49,25404.0,18.0008,18.0008,17.9731,18.0008,25404.0
2018-11-06 10:25:00,19.49,19.52,19.47,19.5,105124.0,18.0008,18.0285,17.9823,18.0101,105124.0
2018-11-06 10:30:00,19.51,19.51,19.44,19.45,71232.0,18.0193,18.0193,17.9546,17.9639,71232.0
2018-11-06 10:35:00,19.44,19.47,19.44,19.44,25288.0,17.9546,17.9823,17.9546,17.9546,25288.0
2018-11-06 10:40:00,19.43,19.46,19.42,19.46,26721.0,17.9454,17.9731,17.9362,17.9731,26721.0
2018-11-06 10:45:00,19.44,19.47,19.44,19.44,34812.0,17.9546,17.9823,17.9546,17.9546,34812.0
2018-11-06 10:50:00,19.44,19.48,19.43,19.45,23493.0,17.9546,17.9916,17.9454,17.9639,23493.0
2018-11-06 10:55:00,19.46,19.49,19.45,19.49,32485.0,17.9731,18.0008,17.9639,18.0008,32485.0
2018-11-06 11:00:00,19.48,19.53,19.47,19.48,114520.0,17.9916,18.0378,17.9823,17.9916,114520.0
2018-11-06 11:05:00,19.49,19.5,19.47,19.49,184161.0,18.0008,18.0101,17.9823,18.0008,184161.0
2018-11-06 11:10:00,19.48,19.55,19.45,19.54,80772.0,17.9916,18.0562,17.9639,18.047,80772.0
2018-11-06 11:15:00,19.54,19.55,19.54,19.54,31507.0,18.047,18.0562,18.047,18.047,31507.0
2018-11-06 11:20:00,19.54,19.54,19.51,19.51,45940.0,18.047,18.047,18.0193,18.0193,45940.0
2018-11-06 11:25:00,19.51,19.51,19.49,19.5,56514.0,18.0193,18.0193,18.0008,18.0101,56514.0
2018-11-06 11:30:00,19.49,19.49,19.46,19.47,45868.0,18.0008,18.0008,17.9731,17.9823,45868.0
2018-11-06 11:35:00,19.48,19.49,19.45,19.45,29306.0,17.9916,18.0008,17.9639,17.9639,29306.0
2018-11-06 11:40:00,19.45,19.45,19.42,19.42,15876.0,17.9639,17.9639,17.9362,17.9362,15876.0
2018-11-06 11:45:00,19.41,19.43,19.4,19.41,48576.0,17.9269,17.9454,17.9177,17.9269,48576.0
2018-11-06 11:50:00,19.4,19.41,19.39,19.39,21751.0,17.9177,17.9269,17.9085,17.9085,21751.0
2018-11-06 11:55:00,19.4,19.41,19.39,19.41,30379.0,17.9177,17.9269,17.9085,17.9269,30379.0
2018-11-06 12:00:00,19.41,19.44,19.41,19.43,32643.0,17.9269,17.9546,17.9269,17.9454,32643.0
2018-11-06 12:05:00,19.44,19.46,19.44,19.46,29833.0,17.9546,17.9731,17.9546,17.9731,29833.0
2018-11-06 12:10:00,19.46,19.46,19.43,19.43,9753.0,17.9731,17.9731,17.9454,17.9454,9753.0
2018-11-06 12:15:00,19.43,19.43,19.42,19.42,6594.0,17.9454,17.9454,17.9362,17.9362,6594.0
2018-11-06 12:20:00,19.42,19.43,19.42,19.43,16400.0,17.9362,17.9454,17.9362,17.9454,16400.0
2018-11-06 12:25:00,19.43,19.43,19.37,19.37,35642.0,17.9454,17.9454,17.89,17.89,35642.0
2018-11-06 12:30:00,19.37,19.4,19.37,19.4,36224.0,17.89,17.9177,17.89,17.9177,36224.0
2018-11-06 12:35:00,19.39,19.4,19.37,19.37,43561.0,17.9085,17.9177,17.89,17.89,43561.0
2018-11-06 12:40:00,19.36,19.37,19.35,19.35,33866.0,17.8807,17.89,17.8715,17.8715,33866.0
2018-11-06 12:45:00,19.36,19.36,19.34,19.34,27124.0,17.8807,17.8807,17.8623,17.8623,27124.0
2018-11-06 12:50:00,19.34,19.34,19.32,19.32,18140.0,17.8623,17.8623,17.8438,17.8438,18140.0
2018-11-06 12:55:00,19.32,19.34,19.31,19.34,18358.0,17.8438,17.8623,17.8346,17.8623,18358.0
2018-11-06 13:00:00,19.33,19.37,19.33,19.37,18447.0,17.853,17.89,17.853,17.89,18447.0
2018-11-06 13:05:00,19.37,19.37,19.35,19.35,13694.0,17.89,17.89,17.8715,17.8715,13694.0
2018-11-06 13:10:00,19.35,19.37,19.35,19.36,9737.0,17.8715,17.89,17.8715,17.8807,9737.0
2018-11-06 13:15:00,19.37,19.38,19.36,19.37,64940.0,17.89,17.8992,17.8807,17.89,64940.0
2018-11-06 13:20:00,19.37,19.37,19.34,19.35,20501.0,17.89,17.89,17.8623,17.8715,20501.0
2018-11-06 13:25:00,19.34,19.35,19.34,19.34,6801.0,17.8623,17.8715,17.8623,17.8623,6801.0
2018-11-06 13:30:00,19.34,19.35,19.33,19.33,13469.0,17.8623,17.8715,17.853,17.853,13469.0
2018-11-06 13:35:00,19.33,19.34,19.33,19.33,5798.0,17.853,17.8623,17.853,17.853,5798.0
2018-11-06 13:40:00,19.33,19.34,19.33,19.34,1600.0,17.853,17.8623,17.853,17.8623,1600.0
2018-11-06 13:45:00,19.35,19.38,19.35,19.38,34403.0,17.8715,17.8992,17.8715,17.8992,34403.0
2018-11-06 13:50:00,19.39,19.4,19.39,19.39,14456.0,17.9085,17.9177,17.9085,17.9085,14456.0
2018-11-06 13:55:00,19.39,19.39,19.38,19.38,3595.0,17.9085,17.9085,17.8992,17.8992,3595.0
2018-11-06 14:00:00,19.38,19.38,19.38,19.38,3617.0,17.8992,17.8992,17.8992,17.8992,3617.0
2018-11-06 14:05:00,19.38,19.4,19.38,19.39,46631.0,17.8992,17.9177,17.8992,17.9085,46631.0
2018-11-06 14:10:00,19.38,19.38,19.35,19.35,11371.0,17.8992,17.8992,17.8715,17.8715,11371.0
2018-11-06 14:15:00,19.35,19.35,19.34,19.35,10750.0,17.8715,17.8715,17.8623,17.8715,10750.0
2018-11-06 14:20:00,19.35,19.39,19.35,19.39,22274.0,17.8715,17.9085,17.8715,17.9085,22274.0
2018-11-06 14:25:00,19.38,19.42,19.37,19.41,11053.0,17.8992,17.9362,17.89,17.9269,11053.0
2018-11-06 14:30:00,19.41,19.41,19.39,19.39,6513.0,17.9269,17.9269,17.9085,17.9085,6513.0
2018-11-06 14:35:00,19.39,19.39,19.38,19.38,9125.0,17.9085,17.9085,17.8992,17.8992,9125.0
2018-11-06 14:40:00,19.39,19.4,19.35,19.35,25363.0,17.9085,17.9177,17.8715,17.8715,25363.0
2018-11-06 14:45:00,19.35,19.37,19.35,19.36,11265.0,17.8715,17.89,17.8715,17.8807,11265.0
2018-11-06 14:50:00,19.36,19.36,19.35,19.35,6742.0,17.8807,17.8807,17.8715,17.8715,6742.0
2018-11-06 14:55:00,19.36,19.36,19.36,19.36,23860.0,17.8807,17.8807,17.8807,17.8807,23860.0
2018-11-06 15:00:00,19.36,19.36,19.35,19.35,8657.0,17.8807,17.8807,17.8715,17.8715,8657.0
2018-11-06 15:05:00,19.35,19.37,19.35,19.37,21155.0,17.8715,17.89,17.8715,17.89,21155.0
2018-11-06 15:10:00,19.36,19.4,19.36,19.4,147894.0,17.8807,17.9177,17.8807,17.9177,147894.0
2018-11-06 15:15:00,19.4,19.41,19.4,19.41,18223.0,17.9177,17.9269,17.9177,17.9269,18223.0
2018-11-06 15:20:00,19.41,19.41,19.4,19.4,34671.0,17.9269,17.9269,17.9177,17.9177,34671.0
2018-11-06 15:25:00,19.4,19.4,19.38,19.38,20886.0,17.9177,17.9177,17.8992,17.8992,20886.0
2018-11-06 15:30:00,19.38,19.4,19.38,19.4,35758.0,17.8992,17.9177,17.8992,17.9177,35758.0
2018-11-06 15:35:00,19.4,19.4,19.39,19.4,16941.0,17.9177,17.9177,17.9085,17.9177,16941.0
2018-11-06 15:40:00,19.4,19.41,19.4,19.41,17100.0,17.9177,17.9269,17.9177,17.9269,17100.0
2018-11-06 15:45:00,19.4,19.4,19.38,19.4,117770.0,17.9177,17.9177,17.8992,17.9177,117770.0
2018-11-06 15:50:00,19.4,19.41,19.4,19.4,69454.0,17.9177,17.9269,17.9177,17.9177,69454.0
2018-11-06 15:55:00,19.4,19.41,19.39,19.41,129093.0,17.9177,17.9269,17.9085,17.9269,129093.0
2018-11-07 09:30:00,19.52,19.53,19.44,19.47,159712.0,18.0285,18.0378,17.9546,17.9823,159712.0
2018-11-07 09:35:00,19.48,19.49,19.38,19.41,190948.0,17.9916,18.0008,17.8992,17.9269,190948.0
2018-11-07 09:40:00,19.41,19.41,19.37,19.4,46678.0,17.9269,17.9269,17.89,17.9177,46678.0
2018-11-07 09:45:00,19.39,19.48,19.39,19.48,66140.0,17.9085,17.9916,17.9085,17.9916,66140.0
2018-11-07 09:50:00,19.46,19.46,19.39,19.42,67865.0,17.9731,17.9731,17.9085,17.9362,67865.0
2018-11-07 09:55:00,19.42,19.48,19.4,19.46,38142.0,17.9362,17.9916,17.9177,17.9731,38142.0
2018-11-07 10:00:00,19.46,19.53,19.45,19.45,54796.0,17.9731,18.0378,17.9639,17.9639,54796.0
2018-11-07 10:05:00,19.45,19.51,19.45,19.51,107484.0,17.9639,18.0193,17.9639,18.0193,107484.0
2018-11-07 10:10:00,19.51,19.53,19.49,19.51,70327.0,18.0193,18.0378,18.0008,18.0193,70327.0
2018-11-07 10:15:00,19.51,19.53,19.49,19.5,45759.0,18.0193,18.0378,18.0008,18.0101,45759.0
2018-11-07 10:20:00,19.51,19.52,19.46,19.47,45610.0,18.0193,18.0285,17.9731,17.9823,45610.0
2018-11-07 10:25:00,19.48,19.52,19.47,19.52,66999.0,17.9916,18.0285,17.9823,18.0285,66999.0
2018-11-07 10:30:00,19.5,19.53,19.5,19.5,57938.0,18.0101,18.0378,18.0101,18.0101,57938.0
2018-11-07 10:35:00,19.5,19.56,19.5,19.51,59070.0,18.0101,18.0655,18.0101,18.0193,59070.0
2018-11-07 10:40:00,19.52,19.53,19.51,19.53,29435.0,18.0285,18.0378,18.0193,18.0378,29435.0
2018-11-07 10:45:00,19.52,19.52,19.5,19.5,29456.0,18.0285,18.0285,18.0101,18.0101,29456.0
2018-11-07 10:50:00,19.51,19.51,19.44,19.44,75679.0,18.0193,18.0193,17.9546,17.9546,75679.0
2018-11-07 10:55:00,19.44,19.45,19.42,19.42,34133.0,17.9546,17.9639,17.9362,17.9362,34133.0
2018-11-07 11:00:00,19.42,19.42,19.37,19.39,37837.0,17.9362,17.9362,17.89,17.9085,37837.0
2018-11-07 11:05:00,19.38,19.4,19.36,19.37,38979.0,17.8992,17.9177,17.8807,17.89,38979.0
2018-11-07 11:10:00,19.37,19.39,19.36,19.36,32106.0,17.89,17.9085,17.8807,17.8807,32106.0
2018-11-07 11:15:00,19.36,19.41,19.35,19.4,44842.0,17.8807,17.9269,17.8715,17.9177,44842.0
2018-11-07 11:20:00,19.4,19.4,19.39,19.39,49951.0,17.9177,17.9177,17.9085,17.9085,49951.0
2018-11-07 11:25:00,19.4,19.43,19.39,19.43,23491.0,17.9177,17.9454,17.9085,17.9454,23491.0
2018-11-07 11:30:00,19.43,19.44,19.42,19.42,18728.0,17.9454,17.9546,17.9362,17.9362,18728.0
2018-11-07 11:35:00,19.42,19.45,19.42,19.44,18904.0,17.9362,17.9639,17.9362,17.9546,18904.0
2018-11-07 11:40:00,19.44,19.45,19.43,19.45,66093.0,17.9546,17.9639,17.9454,17.9639,66093.0
2018-11-07 11:45:00,19.45,19.47,19.44,19.47,38909.0,17.9639,17.9823,17.9546,17.9823,38909.0
2018-11-07 11:50:00,19.47,19.49,19.47,19.49,42990.0,17.9823,18.0008,17.9823,18.0008,42990.0
2018-11-07 11:55:00,19.5,19.5,19.47,19.48,27744.0,18.0101,18.0101,17.9823,17.9916,27744.0
2018-11-07 12:00:00,19.49,19.52,19.49,19.52,81349.0,18.0008,18.0285,18.0008,18.0285,81349.0
2018-11-07 12:05:00,19.51,19.52,19.49,19.49,16535.0,18.0193,18.0285,18.0008,18.0008,16535.0
2018-11-07 12:10:00,19.47,19.48,19.46,19.46,10675.0,17.9823,17.9916,17.9731,17.9731,10675.0
2018-11-07 12:15:00,19.46,19.46,19.42,19.42,20329.0,17.9731,17.9731,17.9362,17.9362,20329.0
2018-11-07 12:20:00,19.42,19.43,19.42,19.42,29019.0,17.9362,17.9454,17.9362,17.9362,29019.0
2018-11-07 12:25:00,19.41,19.41,19.4,19.4,22057.0,17.9269,17.9269,17.9177,17.9177,22057.0
2018-11-07 12:30:00,19.41,19.41,19.39,19.39,47003.0,17.9269,17.9269,17.9085,17.9085,47003.0
2018-11-07 12:35:00,19.4,19.41,19.4,19.4,16800.0,17.9177,17.9269,17.9177,17.9177,16800.0
2018-11-07 12:40:00,19.4,19.42,19.39,19.42,19459.0,17.9177,17.9362,17.9085,17.9362,19459.0
2018-11-07 12:45:00,19.43,19.45,19.43,19.44,29265.0,17.9454,17.9639,17.9454,17.9546,29265.0
2018-11-07 12:50:00,19.44,19.45,19.43,19.45,15693.0,17.9546,17.9639,17.9454,17.9639,15693.0
2018-11-07 12:55:00,19.45,19.47,19.44,19.47,15041.0,17.9639,17.9823,17.9546,17.9823,15041.0
2018-11-07 13:00:00,19.47,19.49,19.45,19.45,22598.0,17.9823,18.0008,17.9639,17.9639,22598.0
2018-11-07 13:05:00,19.44,19.44,19.42,19.42,18517.0,17.9546,17.9546,17.9362,17.9362,18517.0
2018-11-07 13:10:00,19.42,19.42,19.41,19.41,5035.0,17.9362,17.9362,17.9269,17.9269,5035.0
2018-11-07 13:15:00,19.41,19.41,19.39,19.4,19822.0,17.9269,17.9269,17.9085,17.9177,19822.0
2018-11-07 13:20:00,19.4,19.42,19.39,19.42,15551.0,17.9177,17.9362,17.9085,17.9362,15551.0
2018-11-07 13:25:00,19.41,19.42,19.4,19.42,10721.0,17.9269,17.9362,17.9177,17.9362,10721.0
2018-11-07 13:30:00,19.42,19.42,19.4,19.4,8707.0,17.9362,17.9362,17.9177,17.9177,8707.0
2018-11-07 13:35:00,19.4,19.4,19.38,19.38,18378.0,17.9177,17.9177,17.8992,17.8992,18378.0
2018-11-07 13:40:00,19.39,19.4,19.37,19.4,10881.0,17.9085,17.9177,17.89,17.9177,10881.0
2018-11-07 13:45:00,19.4,19.41,19.4,19.41,13433.0,17.9177,17.9269,17.9177,17.9269,13433.0
2018-11-07 13:50:00,19.41,19.42,19.41,19.42,9900.0,17.9269,17.9362,17.9269,17.9362,9900.0
2018-11-07 13:55:00,19.42,19.42,19.41,19.41,1740.0,17.9362,17.9362,17.9269,17.9269,1740.0
2018-11-07 14:00:00,19.41,19.41,19.4,19.41,15929.0,17.9269,17.9269,17.9177,17.9269,15929.0
2018-11-07 14:05:00,19.41,19.41,19.4,19.4,21662.0,17.9269,17.9269,17.9177,17.9177,21662.0
2018-11-07 14:10:00,19.41,19.41,19.39,19.39,22880.0,17.9269,17.9269,17.9085,17.9085,22880.0
2018-11-07 14:15:00,19.39,19.41,19.38,19.41,25026.0,17.9085,17.9269,17.8992,17.9269,25026.0
2018-11-07 14:20:00,19.41,19.42,19.4,19.41,14975.0,17.9269,17.9362,17.9177,17.9269,14975.0
2018-11-07 14:25:00,19.4,19.4,19.38,19.38,16176.0,17.9177,17.9177,17.8992,17.8992,16176.0
2018-11-07 14:30:00,19.37,19.37,19.37,19.37,30804.0,17.89,17.89,17.89,17.89,30804.0
2018-11-07 14:35:00,19.37,19.37,19.35,19.35,1659.0,17.89,17.89,17.8715,17.8715,1659.0
2018-11-07 14:40:00,19.35,19.4,19.35,19.4,14542.0,17.8715,17.9177,17.8715,17.9177,14542.0
2018-11-07 14:45:00,19.4,19.41,19.37,19.37,25326.0,17.9177,17.9269,17.89,17.89,25326.0
2018-11-07 14:50:00,19.37,19.38,19.37,19.38,17699.0,17.89,17.8992,17.89,17.8992,17699.0
2018-11-07 14:55:00,19.38,19.38,19.37,19.38,9955.0,17.8992,17.8992,17.89,17.8992,9955.0
2018-11-07 15:00:00,19.38,19.38,19.34,19.35,60164.0,17.8992,17.8992,17.8623,17.8715,60164.0
2018-11-07 15:05:00,19.34,19.34,19.32,19.33,38839.0,17.8623,17.8623,17.8438,17.853,38839.0
2018-11-07 15:10:00,19.33,19.33,19.33,19.33,2549.0,17.853,17.853,17.853,17.853,2549.0
2018-11-07 15:15:00,19.32,19.35,19.32,19.35,47294.0,17.8438,17.8715,17.8438,17.8715,47294.0
2018-11-07 15:20:00,19.34,19.34,19.33,19.33,2304.0,17.8623,17.8623,17.853,17.853,2304.0
2018-11-07 15:25:00,19.32,19.32,19.31,19.32,15315.0,17.8438,17.8438,17.8346,17.8438,15315.0
2018-11-07 15:30:00,19.33,19.33,19.3,19.3,28401.0,17.853,17.853,17.8253,17.8253,28401.0
2018-11-07 15:35:00,19.3,19.32,19.3,19.31,49390.0,17.8253,17.8438,17.8253,17.8346,49390.0
2018-11-07 15:40:00,19.31,19.31,19.31,19.31,5000.0,17.8346,17.8346,17.8346,17.8346,5000.0
2018-11-07 15:45:00,19.3,19.32,19.3,19.31,63762.0,17.8253,17.8438,17.8253,17.8346,63762.0
2018-11-07 15:50:00,19.31,19.32,19.3,19.31,52236.0,17.8346,17.8438,17.8253,17.8346,52236.0
2018-11-07 15:55:00,19.3,19.32,19.27,19.3,532764.0,17.8253,17.8438,17.7976,17.8253,532764.0
2018-11-08 09:30:00,19.17,19.2,19.15,19.2,208555.0,17.7053,17.733,17.6868,17.733,208555.0
2018-11-08 09:35:00,19.2,19.24,19.18,19.23,80496.0,17.733,17.7699,17.7145,17.7607,80496.0
2018-11-08 09:40:00,19.23,19.27,19.23,19.27,52143.0,17.7607,17.7976,17.7607,17.7976,52143.0
2018-11-08 09:45:00,19.27,19.31,19.25,19.3,47265.0,17.7976,17.8346,17.7792,17.8253,47265.0
2018-11-08 09:50:00,19.31,19.32,19.3,19.31,57237.0,17.8346,17.8438,17.8253,17.8346,57237.0
2018-11-08 09:55:00,19.3,19.3,19.24,19.25,28128.0,17.8253,17.8253,17.7699,17.7792,28128.0
2018-11-08 10:00:00,19.24,19.27,19.23,19.24,50791.0,17.7699,17.7976,17.7607,17.7699,50791.0
2018-11-08 10:05:00,19.23,19.24,19.19,19.19,30630.0,17.7607,17.7699,17.7237,17.7237,30630.0
2018-11-08 10:10:00,19.19,19.21,19.17,19.2,56587.0,17.7237,17.7422,17.7053,17.733,56587.0
2018-11-08 10:15:00,19.2,19.26,19.2,19.25,66425.0,17.733,17.7884,17.733,17.7792,66425.0
2018-11-08 10:20:00,19.26,19.29,19.25,19.29,42408.0,17.7884,17.8161,17.7792,17.8161,42408.0
2018-11-08 10:25:00,19.29,19.3,19.28,19.28,34882.0,17.8161,17.8253,17.8069,17.8069,34882.0
2018-11-08 10:30:00,19.29,19.3,19.22,19.22,45747.0,17.8161,17.8253,17.7514,17.7514,45747.0
2018-11-08 10:35:00,19.21,19.28,19.19,19.28,61166.0,17.7422,17.8069,17.7237,17.8069,61166.0
2018-11-08 10:40:00,19.27,19.29,19.24,19.24,43361.0,17.7976,17.8161,17.7699,17.7699,43361.0
2018-11-08 10:45:00,19.24,19.24,19.23,19.23,24219.0,17.7699,17.7699,17.7607,17.7607,24219.0
2018-11-08 10:50:00,19.22,19.26,19.21,19.26,35263.0,17.7514,17.7884,17.7422,17.7884,35263.0
2018-11-08 10:55:00,19.25,19.25,19.23,19.25,16844.0,17.7792,17.7792,17.7607,17.7792,16844.0
2018-11-08 11:00:00,19.26,19.28,19.26,19.28,54037.0,17.7884,17.8069,17.7884,17.8069,54037.0
2018-11-08 11:05:00,19.29,19.32,19.28,19.3,21991.0,17.8161,17.8438,17.8069,17.8253,21991.0
2018-11-08 11:10:00,19.29,19.34,19.29,19.34,29372.0,17.8161,17.8623,17.8161,17.8623,29372.0
2018-11-08 11:15:00,19.33,19.34,19.32,19.33,42349.0,17.853,17.8623,17.8438,17.853,42349.0
2018-11-08 11:20:00,19.32,19.32,19.26,19.28,56344.0,17.8438,17.8438,17.7884,17.8069,56344.0
2018-11-08 11:25:00,19.27,19.27,19.25,19.25,29028.0,17.7976,17.7976,17.7792,17.7792,29028.0
2018-11-08 11:30:00,19.25,19.31,19.25,19.31,23201.0,17.7792,17.8346,17.7792,17.8346,23201.0
2018-11-08 11:35:00,19.32,19.32,19.31,19.31,72772.0,17.8438,17.8438,17.8346,17.8346,72772.0
2018-11-08 11:40:00,19.3,19.3,19.26,19.26,10800.0,17.8253,17.8253,17.7884,17.7884,10800.0
2018-11-08 11:45:00,19.25,19.27,19.24,19.27,24345.0,17.7792,17.7976,17.7699,17.7976,24345.0
2018-11-08 11:50:00,19.27,19.3,19.27,19.3,9722.0,17.7976,17.8253,17.7976,17.8253,9722.0
2018-11-08 11:55:00,19.29,19.3,19.29,19.3,4000.0,17.8161,17.8253,17.8161,17.8253,4000.0
2018-11-08 12:00:00,19.3,19.35,19.3,19.33,23711.0,17.8253,17.8715,17.8253,17.853,23711.0
2018-11-08 12:05:00,19.33,19.34,19.31,19.31,12109.0,17.853,17.8623,17.8346,17.8346,12109.0
2018-11-08 12:10:00,19.31,19.32,19.31,19.32,17562.0,17.8346,17.8438,17.8346,17.8438,17562.0
2018-11-08 12:15:00,19.31,19.31,19.28,19.3,10401.0,17.8346,17.8346,17.8069,17.8253,10401.0
2018-11-08 12:20:00,19.29,19.3,19.28,19.3,12980.0,17.8161,17.8253,17.8069,17.8253,12980.0
2018-11-08 12:25:00,19.29,19.29,19.27,19.28,10140.0,17.8161,17.8161,17.7976,17.8069,10140.0
2018-11-08 12:30:00,19.28,19.28,19.27,19.28,4329.0,17.8069,17.8069,17.7976,17.8069,4329.0
2018-11-08 12:35:00,19.27,19.29,19.27,19.29,12277.0,17.7976,17.8161,17.7976,17.8161,12277.0
2018-11-08 12:40:00,19.28,19.29,19.28,19.29,4264.0,17.8069,17.8161,17.8069,17.8161,4264.0
2018-11-08 12:45:00,19.29,19.29,19.28,19.28,18997.0,17.8161,17.8161,17.8069,17.8069,18997.0
2018-11-08 12:50:00,19.27,19.27,19.24,19.24,33563.0,17.7976,17.7976,17.7699,17.7699,33563.0
2018-11-08 12:55:00,19.23,19.25,19.22,19.23,28399.0,17.7607,17.7792,17.7514,17.7607,28399.0
2018-11-08 13:00:00,19.23,19.27,19.23,19.26,76182.0,17.7607,17.7976,17.7607,17.7884,76182.0
2018-11-08 13:05:00,19.26,19.3,19.25,19.3,83305.0,17.7884,17.8253,17.7792,17.8253,83305.0
2018-11-08 13:10:00,19.31,19.34,19.31,19.34,61261.0,17.8346,17.8623,17.8346,17.8623,61261.0
2018-11-08 13:15:00,19.33,19.33,19.32,19.33,16690.0,17.853,17.853,17.8438,17.853,16690.0
2018-11-08 13:20:00,19.33,19.34,19.33,19.34,6876.0,17.853,17.8623,17.853,17.8623,6876.0
2018-11-08 13:25:00,19.35,19.37,19.35,19.36,29943.0,17.8715,17.89,17.8715,17.8807,29943.0
2018-11-08 13:30:00,19.36,19.38,19.36,19.37,56545.0,17.8807,17.8992,17.8807,17.89,56545.0
2018-11-08 13:35:00,19.37,19.38,19.36,19.37,9788.0,17.89,17.8992,17.8807,17.89,9788.0
2018-11-08 13:40:00,19.36,19.36,19.34,19.35,25453.0,17.8807,17.8807,17.8623,17.8715,25453.0
2018-11-08 13:45:00,19.35,19.36,19.33,19.35,66630.0,17.8715,17.8807,17.853,17.8715,66630.0
2018-11-08 13:50:00,19.35,19.37,19.34,19.37,49279.0,17.8715,17.89,17.8623,17.89,49279.0
2018-11-08 13:55:00,19.36,19.39,19.36,19.37,22211.0,17.8807,17.9085,17.8807,17.89,22211.0
2018-11-08 14:00:00,19.38,19.47,19.38,19.41,209007.0,17.8992,17.9823,17.8992,17.9269,209007.0
2018-11-08 14:05:00,19.4,19.41,19.32,19.41,62261.0,17.9177,17.9269,17.8438,17.9269,62261.0
2018-11-08 14:10:00,19.41,19.42,19.36,19.37,40628.0,17.9269,17.9362,17.8807,17.89,40628.0
2018-11-08 14:15:00,19.37,19.39,19.32,19.32,78684.0,17.89,17.9085,17.8438,17.8438,78684.0
2018-11-08 14:20:00,19.32,19.33,19.3,19.3,30782.0,17.8438,17.853,17.8253,17.8253,30782.0
2018-11-08 14:25:00,19.29,19.29,19.26,19.27,52870.0,17.8161,17.8161,17.7884,17.7976,52870.0
2018-11-08 14:30:00,19.27,19.3,19.25,19.3,27250.0,17.7976,17.8253,17.7792,17.8253,27250.0
2018-11-08 14:35:00,19.3,19.32,19.29,19.29,78216.0,17.8253,17.8438,17.8161,17.8161,78216.0
2018-11-08 14:40:00,19.29,19.29,19.23,19.25,67003.0,17.8161,17.8161,17.7607,17.7792,67003.0
2018-11-08 14:45:00,19.25,19.25,19.22,19.22,31565.0,17.7792,17.7792,17.7514,17.7514,31565.0
2018-11-08 14:50:00,19.22,19.23,19.22,19.23,12479.0,17.7514,17.7607,17.7514,17.7607,12479.0
2018-11-08 14:55:00,19.24,19.24,19.17,19.17,93993.0,17.7699,17.7699,17.7053,17.7053,93993.0
2018-11-08 15:00:00,19.17,19.2,19.17,19.19,36672.0,17.7053,17.733,17.7053,17.7237,36672.0
2018-11-08 15:05:00,19.18,19.23,19.16,19.22,62350.0,17.7145,17.7607,17.696,17.7514,62350.0
2018-11-08 15:10:00,19.22,19.26,19.21,19.26,12823.0,17.7514,17.7884,17.7422,17.7884,12823.0
2018-11-08 15:15:00,19.26,19.26,19.23,19.25,19038.0,17.7884,17.7884,17.7607,17.7792,19038.0
2018-11-08 15:20:00,19.26,19.28,19.25,19.27,19262.0,17.7884,17.8069,17.7792,17.7976,19262.0
2018-11-08 15:25:00,19.27,19.29,19.27,19.27,13247.0,17.7976,17.8161,17.7976,17.7976,13247.0
2018-11-08 15:30:00,19.27,19.28,19.25,19.27,55772.0,17.7976,17.8069,17.7792,17.7976,55772.0
2018-11-08 15:35:00,19.27,19.27,19.23,19.23,59210.0,17.7976,17.7976,17.7607,17.7607,59210.0
2018-11-08 15:40:00,19.23,19.25,19.23,19.24,25669.0,17.7607,17.7792,17.7607,17.7699,25669.0
2018-11-08 15:45:00,19.23,19.25,19.23,19.25,33051.0,17.7607,17.7792,17.7607,17.7792,33051.0
2018-11-08 15:50:00,19.25,19.26,19.25,19.25,154103.0,17.7792,17.7884,17.7792,17.7792,154103.0
2018-11-08 15:55:00,19.25,19.4,19.24,19.37,984140.0,17.7792,17.9177,17.7699,17.89,984140.0
2018-11-09 09:30:00,18.95,19.11,18.95,19.05,322556.0,17.5021,17.6498,17.5021,17.5944,322556.0
2018-11-09 09:35:00,19.05,19.07,18.93,18.93,202596.0,17.5944,17.6129,17.4836,17.4836,202596.0
2018-11-09 09:40:00,18.93,18.93,18.89,18.9,224534.0,17.4836,17.4836,17.4467,17.4559,224534.0
2018-11-09 09:45:00,18.91,18.98,18.89,18.96,96472.0,17.4651,17.5298,17.4467,17.5113,96472.0
2018-11-09 09:50:00,18.96,18.99,18.86,18.88,168407.0,17.5113,17.539,17.419,17.4374,168407.0
2018-11-09 09:55:00,18.88,18.92,18.85,18.9,226181.0,17.4374,17.4744,17.4097,17.4559,226181.0
2018-11-09 10:00:00,18.89,18.93,18.86,18.9,162964.0,17.4467,17.4836,17.419,17.4559,162964.0
2018-11-09 10:05:00,18.9,18.9,18.85,18.86,201478.0,17.4559,17.4559,17.4097,17.419,201478.0
2018-11-09 10:10:00,18.85,18.86,18.81,18.83,182218.0,17.4097,17.419,17.3728,17.3912,182218.0
2018-11-09 10:15:00,18.83,18.84,18.81,18.82,77118.0,17.3912,17.4005,17.3728,17.382,77118.0
2018-11-09 10:20:00,18.82,18.83,18.78,18.79,79771.0,17.382,17.3912,17.3451,17.3543,79771.0
2018-11-09 10:25:00,18.79,18.85,18.78,18.85,98958.0,17.3543,17.4097,17.3451,17.4097,98958.0
2018-11-09 10:30:00,18.85,18.89,18.84,18.88,148857.0,17.4097,17.4467,17.4005,17.4374,148857.0
2018-11-09 10:35:00,18.88,18.91,18.84,18.84,195486.0,17.4374,17.4651,17.4005,17.4005,195486.0
2018-11-09 10:40:00,18.85,18.89,18.84,18.84,87927.0,17.4097,17.4467,17.4005,17.4005,87927.0
2018-11-09 10:45:00,18.84,18.88,18.82,18.88,102174.0,17.4005,17.4374,17.382,17.4374,102174.0
2018-11-09 10:50:00,18.88,18.9,18.87,18.89,84630.0,17.4374,17.4559,17.4282,17.4467,84630.0
2018-11-09 10:55:00,18.89,18.92,18.89,18.92,58965.0,17.4467,17.4744,17.4467,17.4744,58965.0
2018-11-09 11:00:00,18.93,18.97,18.89,18.9,267980.0,17.4836,17.5205,17.4467,17.4559,267980.0
2018-11-09 11:05:00,18.9,18.92,18.89,18.9,78135.0,17.4559,17.4744,17.4467,17.4559,78135.0
2018-11-09 11:10:00,18.9,18.95,18.9,18.95,52348.0,17.4559,17.5021,17.4559,17.5021,52348.0
2018-11-09 11:15:00,18.95,18.99,18.95,18.96,71517.0,17.5021,17.539,17.5021,17.5113,71517.0
2018-11-09 11:20:00,18.95,18.99,18.94,18.97,85071.0,17.5021,17.539,17.4928,17.5205,85071.0
2018-11-09 11:25:00,18.97,18.99,18.94,18.96,61361.0,17.5205,17.539,17.4928,17.5113,61361.0
2018-11-09 11:30:00,18.95,18.98,18.93,18.93,35956.0,17.5021,17.5298,17.4836,17.4836,35956.0
2018-11-09 11:35:00,18.93,18.93,18.91,18.92,70943.0,17.4836,17.4836,17.4651,17.4744,70943.0
2018-11-09 11:40:00,18.92,18.92,18.88,18.88,43369.0,17.4744,17.4744,17.4374,17.4374,43369.0
2018-11-09 11:45:00,18.88,18.88,18.86,18.86,36065.0,17.4374,17.4374,17.419,17.419,36065.0
2018-11-09 11:50:00,18.86,18.89,18.85,18.88,43194.0,17.419,17.4467,17.4097,17.4374,43194.0
2018-11-09 11:55:00,18.88,18.88,18.85,18.86,31047.0,17.4374,17.4374,17.4097,17.419,31047.0
2018-11-09 12:00:00,18.86,18.86,18.84,18.84,38897.0,17.419,17.419,17.4005,17.4005,38897.0
2018-11-09 12:05:00,18.84,18.84,18.84,18.84,100.0,17.4005,17.4005,17.4005,17.4005,100.0
2018-11-09 12:10:00,18.84,18.86,18.83,18.86,80119.0,17.4005,17.419,17.3912,17.419,80119.0
2018-11-09 12:15:00,18.86,18.9,18.85,18.88,34470.0,17.419,17.4559,17.4097,17.4374,34470.0
2018-11-09 12:20:00,18.88,18.88,18.86,18.88,27150.0,17.4374,17.4374,17.419,17.4374,27150.0
2018-11-09 12:25:00,18.88,18.92,18.88,18.92,26144.0,17.4374,17.4744,17.4374,17.4744,26144.0
2018-11-09 12:30:00,18.92,18.93,18.91,18.93,17839.0,17.4744,17.4836,17.4651,17.4836,17839.0
2018-11-09 12:35:00,18.93,18.94,18.93,18.94,25304.0,17.4836,17.4928,17.4836,17.4928,25304.0
2018-11-09 12:40:00,18.93,18.95,18.93,18.95,75635.0,17.4836,17.5021,17.4836,17.5021,75635.0
2018-11-09 12:45:00,18.95,18.98,18.95,18.96,85424.0,17.5021,17.5298,17.5021,17.5113,85424.0
2018-11-09 12:50:00,18.96,18.96,18.93,18.95,52982.0,17.5113,17.5113,17.4836,17.5021,52982.0
2018-11-09 12:55:00,18.95,18.96,18.92,18.92,50507.0,17.5021,17.5113,17.4744,17.4744,50507.0
2018-11-09 13:00:00,18.93,18.95,18.93,18.95,39728.0,17.4836,17.5021,17.4836,17.5021,39728.0
2018-11-09 13:05:00,18.96,18.98,18.95,18.97,66327.0,17.5113,17.5298,17.5021,17.5205,66327.0
2018-11-09 13:10:00,18.96,18.96,18.92,18.93,17200.0,17.5113,17.5113,17.4744,17.4836,17200.0
2018-11-09 13:15:00,18.93,18.93,18.9,18.91,88995.0,17.4836,17.4836,17.4559,17.4651,88995.0
2018-11-09 13:20:00,18.91,18.92,18.9,18.92,10269.0,17.4651,17.4744,17.4559,17.4744,10269.0
2018-11-09 13:25:00,18.91,18.91,18.86,18.86,35759.0,17.4651,17.4651,17.419,17.419,35759.0
2018-11-09 13:30:00,18.87,18.9,18.87,18.88,21059.0,17.4282,17.4559,17.4282,17.4374,21059.0
2018-11-09 13:35:00,18.88,18.89,18.88,18.89,27600.0,17.4374,17.4467,17.4374,17.4467,27600.0
2018-11-09 13:40:00,18.89,18.89,18.88,18.89,21698.0,17.4467,17.4467,17.4374,17.4467,21698.0
2018-11-09 13:45:00,18.89,18.91,18.88,18.88,57584.0,17.4467,17.4651,17.4374,17.4374,57584.0
2018-11-09 13:50:00,18.89,18.9,18.89,18.89,8724.0,17.4467,17.4559,17.4467,17.4467,8724.0
2018-11-09 13:55:00,18.88,18.9,18.88,18.88,23505.0,17.4374,17.4559,17.4374,17.4374,23505.0
2018-11-09 14:00:00,18.87,18.91,18.87,18.9,34544.0,17.4282,17.4651,17.4282,17.4559,34544.0
2018-11-09 14:05:00,18.91,18.91,18.88,18.88,20870.0,17.4651,17.4651,17.4374,17.4374,20870.0
2018-11-09 14:10:00,18.88,18.88,18.86,18.86,24562.0,17.4374,17.4374,17.419,17.419,24562.0
2018-11-09 14:15:00,18.86,18.86,18.85,18.85,14979.0,17.419,17.419,17.4097,17.4097,14979.0
2018-11-09 14:20:00,18.86,18.86,18.85,18.85,33388.0,17.419,17.419,17.4097,17.4097,33388.0
2018-11-09 14:25:00,18.85,18.86,18.85,18.85,23569.0,17.4097,17.419,17.4097,17.4097,23569.0
2018-11-09 14:30:00,18.85,18.88,18.85,18.86,47492.0,17.4097,17.4374,17.4097,17.419,47492.0
2018-11-09 14:35:00,18.88,18.9,18.88,18.9,22594.0,17.4374,17.4559,17.4374,17.4559,22594.0
2018-11-09 14:40:00,18.9,18.92,18.9,18.9,35699.0,17.4559,17.4744,17.4559,17.4559,35699.0
2018-11-09 14:45:00,18.9,18.92,18.9,18.92,22856.0,17.4559,17.4744,17.4559,17.4744,22856.0
2018-11-09 14:50:00,18.92,18.94,18.91,18.93,32757.0,17.4744,17.4928,17.4651,17.4836,32757.0
2018-11-09 14:55:00,18.93,18.95,18.93,18.94,20410.0,17.4836,17.5021,17.4836,17.4928,20410.0
2018-11-09 15:00:00,18.93,18.93,18.91,18.92,21021.0,17.4836,17.4836,17.4651,17.4744,21021.0
2018-11-09 15:05:00,18.92,18.93,18.91,18.93,18099.0,17.4744,17.4836,17.4651,17.4836,18099.0
2018-11-09 15:10:00,18.94,18.96,18.94,18.94,52961.0,17.4928,17.5113,17.4928,17.4928,52961.0
2018-11-09 15:15:00,18.95,18.95,18.93,18.93,24168.0,17.5021,17.5021,17.4836,17.4836,24168.0
2018-11-09 15:20:00,18.94,18.95,18.93,18.94,75009.0,17.4928,17.5021,17.4836,17.4928,75009.0
2018-11-09 15:25:00,18.94,18.98,18.94,18.98,60981.0,17.4928,17.5298,17.4928,17.5298,60981.0
2018-11-09 15:30:00,18.99,19.0,18.98,18.99,165536.0,17.539,17.5483,17.5298,17.539,165536.0
2018-11-09 15:35:00,18.99,19.0,18.99,18.99,71004.0,17.539,17.5483,17.539,17.539,71004.0
2018-11-09 15:40:00,18.99,19.01,18.98,18.99,210215.0,17.539,17.5575,17.5298,17.539,210215.0
2018-11-09 15:45:00,18.99,19.0,18.98,19.0,143212.0,17.539,17.5483,17.5298,17.5483,143212.0
2018-11-09 15:50:00,19.0,19.0,19.0,19.0,39910.0,17.5483,17.5483,17.5483,17.5483,39910.0
2018-11-09 15:55:00,19.0,19.05,18.98,19.03,804963.0,17.5483,17.5944,17.5298,17.576,804963.0
2018-11-12 09:30:00,18.79,18.86,18.79,18.83,194632.0,17.3543,17.419,17.3543,17.3912,194632.0
2018-11-12 09:35:00,18.81,18.87,18.79,18.86,72332.0,17.3728,17.4282,17.3543,17.419,72332.0
2018-11-12 09:40:00,18.85,18.86,18.84,18.86,34230.0,17.4097,17.419,17.4005,17.419,34230.0
2018-11-12 09:45:00,18.87,18.89,18.81,18.81,44056.0,17.4282,17.4467,17.3728,17.3728,44056.0
2018-11-12 09:50:00,18.8,18.8,18.73,18.74,59393.0,17.3635,17.3635,17.2989,17.3081,59393.0
2018-11-12 09:55:00,18.75,18.78,18.75,18.76,66300.0,17.3174,17.3451,17.3174,17.3266,66300.0
2018-11-12 10:00:00,18.75,18.77,18.74,18.75,60167.0,17.3174,17.3358,17.3081,17.3174,60167.0
2018-11-12 10:05:00,18.75,18.8,18.75,18.78,81515.0,17.3174,17.3635,17.3174,17.3451,81515.0
2018-11-12 10:10:00,18.77,18.77,18.75,18.77,46269.0,17.3358,17.3358,17.3174,17.3358,46269.0
2018-11-12 10:15:00,18.76,18.77,18.75,18.77,66995.0,17.3266,17.3358,17.3174,17.3358,66995.0
2018-11-12 10:20:00,18.77,18.77,18.76,18.77,7333.0,17.3358,17.3358,17.3266,17.3358,7333.0
2018-11-12 10:25:00,18.78,18.83,18.77,18.83,110105.0,17.3451,17.3912,17.3358,17.3912,110105.0
2018-11-12 10:30:00,18.82,18.82,18.77,18.77,122712.0,17.382,17.382,17.3358,17.3358,122712.0
2018-11-12 10:35:00,18.78,18.8,18.78,18.79,21064.0,17.3451,17.3635,17.3451,17.3543,21064.0
2018-11-12 10:40:00,18.79,18.83,18.79,18.81,23154.0,17.3543,17.3912,17.3543,17.3728,23154.0
2018-11-12 10:45:00,18.81,18.81,18.79,18.79,49449.0,17.3728,17.3728,17.3543,17.3543,49449.0
2018-11-12 10:50:00,18.79,18.79,18.75,18.77,28284.0,17.3543,17.3543,17.3174,17.3358,28284.0
2018-11-12 10:55:00,18.76,18.77,18.73,18.73,62362.0,17.3266,17.3358,17.2989,17.2989,62362.0
2018-11-12 11:00:00,18.73,18.75,18.72,18.74,59015.0,17.2989,17.3174,17.2896,17.3081,59015.0
2018-11-12 11:05:00,18.74,18.76,18.73,18.74,25430.0,17.3081,17.3266,17.2989,17.3081,25430.0
2018-11-12 11:10:00,18.72,18.72,18.67,18.68,17527.0,17.2896,17.2896,17.2435,17.2527,17527.0
2018-11-12 11:15:00,18.68,18.7,18.64,18.65,48959.0,17.2527,17.2712,17.2158,17.225,48959.0
2018-11-12 11:20:00,18.65,18.66,18.63,18.64,20972.0,17.225,17.2342,17.2065,17.2158,20972.0
2018-11-12 11:25:00,18.64,18.66,18.63,18.66,75980.0,17.2158,17.2342,17.2065,17.2342,75980.0
2018-11-12 11:30:00,18.67,18.67,18.66,18.67,11447.0,17.2435,17.2435,17.2342,17.2435,11447.0
2018-11-12 11:35:00,18.68,18.72,18.68,18.69,23148.0,17.2527,17.2896,17.2527,17.2619,23148.0
2018-11-12 11:40:00,18.7,18.71,18.69,18.69,26500.0,17.2712,17.2804,17.2619,17.2619,26500.0
2018-11-12 11:45:00,18.69,18.73,18.68,18.73,10899.0,17.2619,17.2989,17.2527,17.2989,10899.0
2018-11-12 11:50:00,18.72,18.72,18.69,18.69,8328.0,17.2896,17.2896,17.2619,17.2619,8328.0
2018-11-12 11:55:00,18.69,18.69,18.68,18.69,11882.0,17.2619,17.2619,17.2527,17.2619,11882.0
2018-11-12 12:00:00,18.69,18.7,18.67,18.7,32109.0,17.2619,17.2712,17.2435,17.2712,32109.0
2018-11-12 12:05:00,18.7,18.75,18.7,18.74,41375.0,17.2712,17.3174,17.2712,17.3081,41375.0
2018-11-12 12:10:00,18.74,18.74,18.73,18.73,18121.0,17.3081,17.3081,17.2989,17.2989,18121.0
2018-11-12 12:15:00,18.73,18.74,18.73,18.74,16000.0,17.2989,17.3081,17.2989,17.3081,16000.0
2018-11-12 12:20:00,18.74,18.74,18.74,18.74,12300.0,17.3081,17.3081,17.3081,17.3081,12300.0
2018-11-12 12:25:00,18.73,18.73,18.68,18.68,31552.0,17.2989,17.2989,17.2527,17.2527,31552.0
2018-11-12 12:30:00,18.68,18.69,18.68,18.68,61145.0,17.2527,17.2619,17.2527,17.2527,61145.0
2018-11-12 12:35:00,18.68,18.7,18.67,18.7,37091.0,17.2527,17.2712,17.2435,17.2712,37091.0
2018-11-12 12:40:00,18.7,18.71,18.69,18.71,31733.0,17.2712,17.2804,17.2619,17.2804,31733.0
2018-11-12 12:45:00,18.71,18.71,18.69,18.69,11237.0,17.2804,17.2804,17.2619,17.2619,11237.0
2018-11-12 12:50:00,18.7,18.7,18.67,18.69,42395.0,17.2712,17.2712,17.2435,17.2619,42395.0
2018-11-12 12:55:00,18.68,18.68,18.67,18.67,24285.0,17.2527,17.2527,17.2435,17.2435,24285.0
2018-11-12 13:00:00,18.66,18.68,18.66,18.67,44204.0,17.2342,17.2527,17.2342,17.2435,44204.0
2018-11-12 13:05:00,18.67,18.68,18.66,18.68,51823.0,17.2435,17.2527,17.2342,17.2527,51823.0
2018-11-12 13:10:00,18.68,18.68,18.67,18.68,53695.0,17.2527,17.2527,17.2435,17.2527,53695.0
2018-11-12 13:15:00,18.69,18.71,18.69,18.71,27823.0,17.2619,17.2804,17.2619,17.2804,27823.0
2018-11-12 13:20:00,18.7,18.71,18.69,18.69,47051.0,17.2712,17.2804,17.2619,17.2619,47051.0
2018-11-12 13:25:00,18.68,18.71,18.68,18.7,59461.0,17.2527,17.2804,17.2527,17.2712,59461.0
2018-11-12 13:30:00,18.71,18.73,18.71,18.73,36455.0,17.2804,17.2989,17.2804,17.2989,36455.0
2018-11-12 13:35:00,18.73,18.74,18.72,18.73,62299.0,17.2989,17.3081,17.2896,17.2989,62299.0
2018-11-12 13:40:00,18.73,18.74,18.73,18.73,17080.0,17.2989,17.3081,17.2989,17.2989,17080.0
2018-11-12 13:45:00,18.72,18.72,18.69,18.7,32352.0,17.2896,17.2896,17.2619,17.2712,32352.0
2018-11-12 13:50:00,18.69,18.71,18.69,18.71,50819.0,17.2619,17.2804,17.2619,17.2804,50819.0
2018-11-12 13:55:00,18.71,18.73,18.69,18.69,46168.0,17.2804,17.2989,17.2619,17.2619,46168.0
2018-11-12 14:00:00,18.69,18.72,18.69,18.72,29849.0,17.2619,17.2896,17.2619,17.2896,29849.0
2018-11-12 14:05:00,18.72,18.72,18.7,18.7,27955.0,17.2896,17.2896,17.2712,17.2712,27955.0
2018-11-12 14:10:00,18.69,18.7,18.69,18.69,25237.0,17.2619,17.2712,17.2619,17.2619,25237.0
2018-11-12 14:15:00,18.69,18.72,18.69,18.7,38449.0,17.2619,17.2896,17.2619,17.2712,38449.0
2018-11-12 14:20:00,18.68,18.68,18.67,18.67,6794.0,17.2527,17.2527,17.2435,17.2435,6794.0
2018-11-12 14:25:00,18.67,18.68,18.67,18.67,75335.0,17.2435,17.2527,17.2435,17.2435,75335.0
2018-11-12 14:30:00,18.67,18.68,18.67,18.68,38871.0,17.2435,17.2527,17.2435,17.2527,38871.0
2018-11-12 14:35:00,18.68,18.68,18.65,18.66,52454.0,17.2527,17.2527,17.225,17.2342,52454.0
2018-11-12 14:40:00,18.66,18.66,18.64,18.65,49852.0,17.2342,17.2342,17.2158,17.225,49852.0
2018-11-12 14:45:00,18.64,18.66,18.64,18.66,20693.0,17.2158,17.2342,17.2158,17.2342,20693.0
2018-11-12 14:50:00,18.66,18.67,18.66,18.66,21874.0,17.2342,17.2435,17.2342,17.2342,21874.0
2018-11-12 14:55:00,18.66,18.66,18.64,18.64,8140.0,17.2342,17.2342,17.2158,17.2158,8140.0
2018-11-12 15:00:00,18.64,18.67,18.64,18.67,36808.0,17.2158,17.2435,17.2158,17.2435,36808.0
2018-11-12 15:05:00,18.67,18.67,18.66,18.67,32514.0,17.2435,17.2435,17.2342,17.2435,32514.0
2018-11-12 15:10:00,18.67,18.68,18.67,18.67,13233.0,17.2435,17.2527,17.2435,17.2435,13233.0
2018-11-12 15:15:00,18.67,18.67,18.66,18.67,31322.0,17.2435,17.2435,17.2342,17.2435,31322.0
2018-11-12 15:20:00,18.66,18.66,18.64,18.64,28379.0,17.2342,17.2342,17.2158,17.2158,28379.0
2018-11-12 15:25:00,18.64,18.64,18.63,18.64,7700.0,17.2158,17.2158,17.2065,17.2158,7700.0
2018-11-12 15:30:00,18.64,18.65,18.64,18.65,69335.0,17.2158,17.225,17.2158,17.225,69335.0
2018-11-12 15:35:00,18.65,18.66,18.63,18.63,82280.0,17.225,17.2342,17.2065,17.2065,82280.0
2018-11-12 15:40:00,18.63,18.63,18.6,18.6,220843.0,17.2065,17.2065,17.1788,17.1788,220843.0
2018-11-12 15:45:00,18.6,18.62,18.6,18.6,104468.0,17.1788,17.1973,17.1788,17.1788,104468.0
2018-11-12 15:50:00,18.6,18.6,18.59,18.59,41938.0,17.1788,17.1788,17.1696,17.1696,41938.0
2018-11-12 15:55:00,18.59,18.63,18.59,18.61,516482.0,17.1696,17.2065,17.1696,17.1881,516482.0
2018-11-13 09:30:00,18.7,18.7,18.62,18.64,114128.0,17.2712,17.2712,17.1973,17.2158,114128.0
2018-11-13 09:35:00,18.64,18.73,18.62,18.7,118309.0,17.2158,17.2989,17.1973,17.2712,118309.0
2018-11-13 09:40:00,18.7,18.7,18.65,18.67,56668.0,17.2712,17.2712,17.225,17.2435,56668.0
2018-11-13 09:45:00,18.67,18.68,18.65,18.65,68261.0,17.2435,17.2527,17.225,17.225,68261.0
2018-11-13 09:50:00,18.65,18.67,18.63,18.67,41961.0,17.225,17.2435,17.2065,17.2435,41961.0
2018-11-13 09:55:00,18.66,18.66,18.56,18.58,86120.0,17.2342,17.2342,17.1419,17.1603,86120.0
2018-11-13 10:00:00,18.58,18.59,18.53,18.54,40384.0,17.1603,17.1696,17.1142,17.1234,40384.0
2018-11-13 10:05:00,18.54,18.54,18.5,18.52,41881.0,17.1234,17.1234,17.0865,17.1049,41881.0
2018-11-13 10:10:00,18.52,18.52,18.44,18.45,89658.0,17.1049,17.1049,17.031,17.0403,89658.0
2018-11-13 10:15:00,18.44,18.46,18.41,18.43,179920.0,17.031,17.0495,17.0033,17.0218,179920.0
2018-11-13 10:20:00,18.42,18.42,18.36,18.38,83412.0,17.0126,17.0126,16.9572,16.9756,83412.0
2018-11-13 10:25:00,18.37,18.37,18.31,18.32,210825.0,16.9664,16.9664,16.911,16.9202,210825.0
2018-11-13 10:30:00,18.32,18.37,18.31,18.33,138306.0,16.9202,16.9664,16.911,16.9294,138306.0
2018-11-13 10:35:00,18.33,18.34,18.3,18.3,41991.0,16.9294,16.9387,16.9017,16.9017,41991.0
2018-11-13 10:40:00,18.3,18.33,18.27,18.33,66038.0,16.9017,16.9294,16.874,16.9294,66038.0
2018-11-13 10:45:00,18.35,18.43,18.35,18.43,123259.0,16.9479,17.0218,16.9479,17.0218,123259.0
2018-11-13 10:50:00,18.42,18.48,18.42,18.47,120160.0,17.0126,17.068,17.0126,17.0588,120160.0
2018-11-13 10:55:00,18.47,18.53,18.46,18.53,49752.0,17.0588,17.1142,17.0495,17.1142,49752.0
2018-11-13 11:00:00,18.53,18.53,18.49,18.49,78528.0,17.1142,17.1142,17.0772,17.0772,78528.0
2018-11-13 11:05:00,18.49,18.52,18.47,18.52,57174.0,17.0772,17.1049,17.0588,17.1049,57174.0
2018-11-13 11:10:00,18.51,18.57,18.51,18.57,45017.0,17.0957,17.1511,17.0957,17.1511,45017.0
2018-11-13 11:15:00,18.56,18.6,18.54,18.58,88514.0,17.1419,17.1788,17.1234,17.1603,88514.0
2018-11-13 11:20:00,18.59,18.59,18.55,18.58,51763.0,17.1696,17.1696,17.1326,17.1603,51763.0
2018-11-13 11:25:00,18.58,18.6,18.57,18.6,89386.0,17.1603,17.1788,17.1511,17.1788,89386.0
2018-11-13 11:30:00,18.59,18.59,18.57,18.57,63626.0,17.1696,17.1696,17.1511,17.1511,63626.0
2018-11-13 11:35:00,18.56,18.59,18.53,18.59,111579.0,17.1419,17.1696,17.1142,17.1696,111579.0
2018-11-13 11:40:00,18.59,18.63,18.59,18.61,109917.0,17.1696,17.2065,17.1696,17.1881,109917.0
2018-11-13 11:45:00,18.61,18.66,18.61,18.65,70342.0,17.1881,17.2342,17.1881,17.225,70342.0
2018-11-13 11:50:00,18.65,18.65,18.62,18.64,54471.0,17.225,17.225,17.1973,17.2158,54471.0
2018-11-13 11:55:00,18.63,18.65,18.6,18.6,49314.0,17.2065,17.225,17.1788,17.1788,49314.0
2018-11-13 12:00:00,18.6,18.63,18.6,18.63,144993.0,17.1788,17.2065,17.1788,17.2065,144993.0
2018-11-13 12:05:00,18.62,18.64,18.61,18.64,29761.0,17.1973,17.2158,17.1881,17.2158,29761.0
2018-11-13 12:10:00,18.63,18.65,18.63,18.65,14495.0,17.2065,17.225,17.2065,17.225,14495.0
2018-11-13 12:15:00,18.64,18.65,18.6,18.61,8188.0,17.2158,17.225,17.1788,17.1881,8188.0
2018-11-13 12:20:00,18.6,18.65,18.6,18.65,13826.0,17.1788,17.225,17.1788,17.225,13826.0
2018-11-13 12:25:00,18.65,18.66,18.64,18.66,37386.0,17.225,17.2342,17.2158,17.2342,37386.0
2018-11-13 12:30:00,18.66,18.67,18.63,18.63,72814.0,17.2342,17.2435,17.2065,17.2065,72814.0
2018-11-13 12:35:00,18.63,18.65,18.62,18.65,26965.0,17.2065,17.225,17.1973,17.225,26965.0
2018-11-13 12:40:00,18.65,18.69,18.65,18.68,253338.0,17.225,17.2619,17.225,17.2527,253338.0
2018-11-13 12:45:00,18.67,18.68,18.65,18.66,53729.0,17.2435,17.2527,17.225,17.2342,53729.0
2018-11-13 12:50:00,18.67,18.67,18.66,18.67,19971.0,17.2435,17.2435,17.2342,17.2435,19971.0
2018-11-13 12:55:00,18.67,18.67,18.65,18.67,21891.0,17.2435,17.2435,17.225,17.2435,21891.0
2018-11-13 13:00:00,18.67,18.68,18.66,18.68,33780.0,17.2435,17.2527,17.2342,17.2527,33780.0
2018-11-13 13:05:00,18.67,18.67,18.64,18.64,35689.0,17.2435,17.2435,17.2158,17.2158,35689.0
2018-11-13 13:10:00,18.64,18.65,18.63,18.64,7399.0,17.2158,17.225,17.2065,17.2158,7399.0
2018-11-13 13:15:00,18.64,18.67,18.64,18.67,47052.0,17.2158,17.2435,17.2158,17.2435,47052.0
2018-11-13 13:20:00,18.67,18.67,18.64,18.64,21881.0,17.2435,17.2435,17.2158,17.2158,21881.0
2018-11-13 13:25:00,18.64,18.66,18.63,18.63,52008.0,17.2158,17.2342,17.2065,17.2065,52008.0
2018-11-13 13:30:00,18.63,18.68,18.63,18.67,45983.0,17.2065,17.2527,17.2065,17.2435,45983.0
2018-11-13 13:35:00,18.67,18.67,18.65,18.66,22525.0,17.2435,17.2435,17.225,17.2342,22525.0
2018-11-13 13:40:00,18.67,18.67,18.64,18.64,9700.0,17.2435,17.2435,17.2158,17.2158,9700.0
2018-11-13 13:45:00,18.65,18.65,18.61,18.61,31714.0,17.225,17.225,17.1881,17.1881,31714.0
2018-11-13 13:50:00,18.6,18.63,18.6,18.62,23284.0,17.1788,17.2065,17.1788,17.1973,23284.0
2018-11-13 13:55:00,18.63,18.65,18.61,18.61,9901.0,17.2065,17.225,17.1881,17.1881,9901.0
2018-11-13 14:00:00,18.6,18.63,18.6,18.6,15720.0,17.1788,17.2065,17.1788,17.1788,15720.0
2018-11-13 14:05:00,18.59,18.61,18.59,18.61,2266.0,17.1696,17.1881,17.1696,17.1881,2266.0
2018-11-13 14:10:00,18.62,18.64,18.6,18.6,24616.0,17.1973,17.2158,17.1788,17.1788,24616.0
2018-11-13 14:15:00,18.6,18.6,18.58,18.58,21848.0,17.1788,17.1788,17.1603,17.1603,21848.0
2018-11-13 14:20:00,18.58,18.59,18.57,18.58,17498.0,17.1603,17.1696,17.1511,17.1603,17498.0
2018-11-13 14:25:00,18.58,18.58,18.56,18.57,10889.0,17.1603,17.1603,17.1419,17.1511,10889.0
2018-11-13 14:30:00,18.58,18.58,18.54,18.55,41420.0,17.1603,17.1603,17.1234,17.1326,41420.0
2018-11-13 14:35:00,18.55,18.57,18.54,18.55,46830.0,17.1326,17.1511,17.1234,17.1326,46830.0
2018-11-13 14:40:00,18.55,18.55,18.5,18.5,38541.0,17.1326,17.1326,17.0865,17.0865,38541.0
2018-11-13 14:45:00,18.5,18.51,18.49,18.5,23635.0,17.0865,17.0957,17.0772,17.0865,23635.0
2018-11-13 14:50:00,18.5,18.5,18.49,18.5,27705.0,17.0865,17.0865,17.0772,17.0865,27705.0
2018-11-13 14:55:00,18.5,18.51,18.48,18.49,47431.0,17.0865,17.0957,17.068,17.0772,47431.0
2018-11-13 15:00:00,18.49,18.51,18.48,18.51,70336.0,17.0772,17.0957,17.068,17.0957,70336.0
2018-11-13 15:05:00,18.51,18.52,18.5,18.5,25580.0,17.0957,17.1049,17.0865,17.0865,25580.0
2018-11-13 15:10:00,18.5,18.5,18.49,18.5,13013.0,17.0865,17.0865,17.0772,17.0865,13013.0
2018-11-13 15:15:00,18.5,18.5,18.48,18.49,25565.0,17.0865,17.0865,17.068,17.0772,25565.0
2018-11-13 15:20:00,18.49,18.5,18.48,18.48,13601.0,17.0772,17.0865,17.068,17.068,13601.0
2018-11-13 15:25:00,18.48,18.5,18.48,18.5,22990.0,17.068,17.0865,17.068,17.0865,22990.0
2018-11-13 15:30:00,18.49,18.5,18.47,18.47,76545.0,17.0772,17.0865,17.0588,17.0588,76545.0
2018-11-13 15:35:00,18.47,18.47,18.43,18.44,117754.0,17.0588,17.0588,17.0218,17.031,117754.0
2018-11-13 15:40:00,18.44,18.44,18.42,18.44,56955.0,17.031,17.031,17.0126,17.031,56955.0
2018-11-13 15:45:00,18.43,18.45,18.43,18.43,153165.0,17.0218,17.0403,17.0218,17.0218,153165.0
2018-11-13 15:50:00,18.44,18.45,18.43,18.44,149256.0,17.031,17.0403,17.0218,17.031,149256.0
2018-11-13 15:55:00,18.44,18.46,18.4,18.42,526123.0,17.031,17.0495,16.9941,17.0126,526123.0
2018-11-14 09:30:00,18.37,18.4,18.35,18.4,138398.0,16.9664,16.9941,16.9479,16.9941,138398.0
2018-11-14 09:35:00,18.41,18.56,18.41,18.47,189760.0,17.0033,17.1419,17.0033,17.0588,189760.0
2018-11-14 09:40:00,18.47,18.6,18.45,18.6,189523.0,17.0588,17.1788,17.0403,17.1788,189523.0
2018-11-14 09:45:00,18.6,18.62,18.51,18.62,120573.0,17.1788,17.1973,17.0957,17.1973,120573.0
2018-11-14 09:50:00,18.62,18.66,18.59,18.61,147170.0,17.1973,17.2342,17.1696,17.1881,147170.0
2018-11-14 09:55:00,18.63,18.65,18.58,18.58,136250.0,17.2065,17.225,17.1603,17.1603,136250.0
2018-11-14 10:00:00,18.58,18.65,18.58,18.6,112931.0,17.1603,17.225,17.1603,17.1788,112931.0
2018-11-14 10:05:00,18.6,18.68,18.6,18.63,146836.0,17.1788,17.2527,17.1788,17.2065,146836.0
2018-11-14 10:10:00,18.62,18.62,18.53,18.54,151739.0,17.1973,17.1973,17.1142,17.1234,151739.0
2018-11-14 10:15:00,18.55,18.55,18.5,18.53,67470.0,17.1326,17.1326,17.0865,17.1142,67470.0
2018-11-14 10:20:00,18.54,18.56,18.52,18.56,25804.0,17.1234,17.1419,17.1049,17.1419,25804.0
2018-11-14 10:25:00,18.54,18.59,18.53,18.58,70740.0,17.1234,17.1696,17.1142,17.1603,70740.0
2018-11-14 10:30:00,18.57,18.59,18.54,18.59,39490.0,17.1511,17.1696,17.1234,17.1696,39490.0
2018-11-14 10:35:00,18.58,18.58,18.52,18.53,43080.0,17.1603,17.1603,17.1049,17.1142,43080.0
2018-11-14 10:40:00,18.52,18.52,18.48,18.48,30300.0,17.1049,17.1049,17.068,17.068,30300.0
2018-11-14 10:45:00,18.49,18.52,18.49,18.5,33528.0,17.0772,17.1049,17.0772,17.0865,33528.0
2018-11-14 10:50:00,18.5,18.51,18.48,18.5,20133.0,17.0865,17.0957,17.068,17.0865,20133.0
2018-11-14 10:55:00,18.49,18.53,18.48,18.53,14465.0,17.0772,17.1142,17.068,17.1142,14465.0
2018-11-14 11:00:00,18.52,18.53,18.5,18.51,14478.0,17.1049,17.1142,17.0865,17.0957,14478.0
2018-11-14 11:05:00,18.51,18.51,18.46,18.47,17026.0,17.0957,17.0957,17.0495,17.0588,17026.0
2018-11-14 11:10:00,18.47,18.51,18.47,18.49,9815.0,17.0588,17.0957,17.0588,17.0772,9815.0
2018-11-14 11:15:00,18.49,18.53,18.48,18.53,40349.0,17.0772,17.1142,17.068,17.1142,40349.0
2018-11-14 11:20:00,18.52,18.6,18.52,18.6,34249.0,17.1049,17.1788,17.1049,17.1788,34249.0
2018-11-14 11:25:00,18.61,18.61,18.52,18.52,19219.0,17.1881,17.1881,17.1049,17.1049,19219.0
2018-11-14 11:30:00,18.52,18.54,18.51,18.53,14290.0,17.1049,17.1234,17.0957,17.1142,14290.0
2018-11-14 11:35:00,18.53,18.53,18.51,18.53,17456.0,17.1142,17.1142,17.0957,17.1142,17456.0
2018-11-14 11:40:00,18.52,18.54,18.52,18.52,7332.0,17.1049,17.1234,17.1049,17.1049,7332.0
2018-11-14 11:45:00,18.52,18.55,18.52,18.55,19453.0,17.1049,17.1326,17.1049,17.1326,19453.0
2018-11-14 11:50:00,18.56,18.61,18.56,18.6,32942.0,17.1419,17.1881,17.1419,17.1788,32942.0
2018-11-14 11:55:00,18.6,18.6,18.58,18.58,27197.0,17.1788,17.1788,17.1603,17.1603,27197.0
2018-11-14 12:00:00,18.6,18.6,18.57,18.58,29930.0,17.1788,17.1788,17.1511,17.1603,29930.0
2018-11-14 12:05:00,18.59,18.62,18.58,18.6,11218.0,17.1696,17.1973,17.1603,17.1788,11218.0
2018-11-14 12:10:00,18.61,18.61,18.59,18.61,18983.0,17.1881,17.1881,17.1696,17.1881,18983.0
2018-11-14 12:15:00,18.61,18.63,18.61,18.62,11609.0,17.1881,17.2065,17.1881,17.1973,11609.0
2018-11-14 12:20:00,18.61,18.64,18.61,18.63,18613.0,17.1881,17.2158,17.1881,17.2065,18613.0
2018-11-14 12:25:00,18.63,18.65,18.63,18.64,13050.0,17.2065,17.225,17.2065,17.2158,13050.0
2018-11-14 12:30:00,18.64,18.64,18.62,18.62,24404.0,17.2158,17.2158,17.1973,17.1973,24404.0
2018-11-14 12:35:00,18.61,18.61,18.59,18.6,17260.0,17.1881,17.1881,17.1696,17.1788,17260.0
2018-11-14 12:40:00,18.6,18.6,18.59,18.59,5840.0,17.1788,17.1788,17.1696,17.1696,5840.0
2018-11-14 12:45:00,18.59,18.67,18.59,18.67,48290.0,17.1696,17.2435,17.1696,17.2435,48290.0
2018-11-14 12:50:00,18.68,18.76,18.67,18.74,75156.0,17.2527,17.3266,17.2435,17.3081,75156.0
2018-11-14 12:55:00,18.74,18.76,18.72,18.76,47468.0,17.3081,17.3266,17.2896,17.3266,47468.0
2018-11-14 13:00:00,18.77,18.8,18.77,18.78,39525.0,17.3358,17.3635,17.3358,17.3451,39525.0
2018-11-14 13:05:00,18.78,18.83,18.78,18.83,44186.0,17.3451,17.3912,17.3451,17.3912,44186.0
2018-11-14 13:10:00,18.83,18.83,18.78,18.81,119266.0,17.3912,17.3912,17.3451,17.3728,119266.0
2018-11-14 13:15:00,18.82,18.89,18.82,18.89,108864.0,17.382,17.4467,17.382,17.4467,108864.0
2018-11-14 13:20:00,18.9,18.92,18.86,18.86,66161.0,17.4559,17.4744,17.419,17.419,66161.0
2018-11-14 13:25:00,18.86,18.87,18.85,18.85,43881.0,17.419,17.4282,17.4097,17.4097,43881.0
2018-11-14 13:30:00,18.85,18.88,18.83,18.88,53042.0,17.4097,17.4374,17.3912,17.4374,53042.0
2018-11-14 13:35:00,18.88,18.97,18.88,18.97,76409.0,17.4374,17.5205,17.4374,17.5205,76409.0
2018-11-14 13:40:00,18.97,19.03,18.95,19.0,120797.0,17.5205,17.576,17.5021,17.5483,120797.0
2018-11-14 13:45:00,19.0,19.0,18.9,18.94,168102.0,17.5483,17.5483,17.4559,17.4928,168102.0
2018-11-14 13:50:00,18.94,18.97,18.94,18.97,56881.0,17.4928,17.5205,17.4928,17.5205,56881.0
2018-11-14 13:55:00,18.97,18.99,18.95,18.97,80671.0,17.5205,17.539,17.5021,17.5205,80671.0
2018-11-14 14:00:00,18.97,19.02,18.97,18.98,117412.0,17.5205,17.5667,17.5205,17.5298,117412.0
2018-11-14 14:05:00,18.98,19.01,18.94,18.97,53965.0,17.5298,17.5575,17.4928,17.5205,53965.0
2018-11-14 14:10:00,18.97,19.07,18.97,19.06,101387.0,17.5205,17.6129,17.5205,17.6037,101387.0
2018-11-14 14:15:00,19.06,19.07,18.89,18.89,337687.0,17.6037,17.6129,17.4467,17.4467,337687.0
2018-11-14 14:20:00,18.89,18.92,18.81,18.82,117516.0,17.4467,17.4744,17.3728,17.382,117516.0
2018-11-14 14:25:00,18.81,18.86,18.79,18.85,98255.0,17.3728,17.419,17.3543,17.4097,98255.0
2018-11-14 14:30:00,18.86,18.92,18.85,18.92,69624.0,17.419,17.4744,17.4097,17.4744,69624.0
2018-11-14 14:35:00,18.93,19.01,18.93,19.0,102851.0,17.4836,17.5575,17.4836,17.5483,102851.0
2018-11-14 14:40:00,19.01,19.03,18.97,18.98,77519.0,17.5575,17.576,17.5205,17.5298,77519.0
2018-11-14 14:45:00,18.97,18.98,18.92,18.93,60271.0,17.5205,17.5298,17.4744,17.4836,60271.0
2018-11-14 14:50:00,18.93,19.0,18.93,18.97,61642.0,17.4836,17.5483,17.4836,17.5205,61642.0
2018-11-14 14:55:00,18.98,18.98,18.93,18.95,47100.0,17.5298,17.5298,17.4836,17.5021,47100.0
2018-11-14 15:00:00,18.94,18.99,18.93,18.99,73198.0,17.4928,17.539,17.4836,17.539,73198.0
2018-11-14 15:05:00,19.0,19.01,18.93,18.95,76426.0,17.5483,17.5575,17.4836,17.5021,76426.0
2018-11-14 15:10:00,18.95,18.97,18.94,18.95,31899.0,17.5021,17.5205,17.4928,17.5021,31899.0
2018-11-14 15:15:00,18.95,18.97,18.94,18.96,33713.0,17.5021,17.5205,17.4928,17.5113,33713.0
2018-11-14 15:20:00,18.96,18.96,18.91,18.92,196365.0,17.5113,17.5113,17.4651,17.4744,196365.0
2018-11-14 15:25:00,18.91,18.91,18.89,18.9,34955.0,17.4651,17.4651,17.4467,17.4559,34955.0
2018-11-14 15:30:00,18.91,18.92,18.89,18.9,71151.0,17.4651,17.4744,17.4467,17.4559,71151.0
2018-11-14 15:35:00,18.89,18.93,18.89,18.92,67207.0,17.4467,17.4836,17.4467,17.4744,67207.0
2018-11-14 15:40:00,18.92,18.93,18.92,18.92,48596.0,17.4744,17.4836,17.4744,17.4744,48596.0
2018-11-14 15:45:00,18.92,18.92,18.91,18.91,72191.0,17.4744,17.4744,17.4651,17.4651,72191.0
2018-11-14 15:50:00,18.91,18.91,18.87,18.88,89930.0,17.4651,17.4651,17.4282,17.4374,89930.0
2018-11-14 15:55:00,18.87,18.87,18.8,18.8,741361.0,17.4282,17.4282,17.3635,17.3635,741361.0
2018-11-15 09:30:00,18.89,18.99,18.89,18.92,254427.0,17.4467,17.539,17.4467,17.4744,254427.0
2018-11-15 09:35:00,18.91,19.02,18.91,19.02,118833.0,17.4651,17.5667,17.4651,17.5667,118833.0
2018-11-15 09:40:00,19.03,19.04,18.99,19.04,113390.0,17.576,17.5852,17.539,17.5852,113390.0
2018-11-15 09:45:00,19.05,19.09,19.01,19.02,109980.0,17.5944,17.6314,17.5575,17.5667,109980.0
2018-11-15 09:50:00,19.01,19.04,18.97,19.04,82816.0,17.5575,17.5852,17.5205,17.5852,82816.0
2018-11-15 09:55:00,19.04,19.07,18.99,19.03,50130.0,17.5852,17.6129,17.539,17.576,50130.0
2018-11-15 10:00:00,19.04,19.07,19.0,19.01,157366.0,17.5852,17.6129,17.5483,17.5575,157366.0
2018-11-15 10:05:00,19.0,19.06,19.0,19.03,77507.0,17.5483,17.6037,17.5483,17.576,77507.0
2018-11-15 10:10:00,19.02,19.05,19.01,19.03,24590.0,17.5667,17.5944,17.5575,17.576,24590.0
2018-11-15 10:15:00,19.04,19.07,19.03,19.06,40933.0,17.5852,17.6129,17.576,17.6037,40933.0
2018-11-15 10:20:00,19.06,19.06,19.02,19.06,46529.0,17.6037,17.6037,17.5667,17.6037,46529.0
2018-11-15 10:25:00,19.07,19.09,19.06,19.09,59519.0,17.6129,17.6314,17.6037,17.6314,59519.0
2018-11-15 10:30:00,19.1,19.13,19.06,19.06,133678.0,17.6406,17.6683,17.6037,17.6037,133678.0
2018-11-15 10:35:00,19.07,19.08,19.03,19.03,53953.0,17.6129,17.6221,17.576,17.576,53953.0
2018-11-15 10:40:00,19.03,19.03,18.98,18.98,43493.0,17.576,17.576,17.5298,17.5298,43493.0
2018-11-15 10:45:00,18.98,18.99,18.92,18.92,70252.0,17.5298,17.539,17.4744,17.4744,70252.0
2018-11-15 10:50:00,18.92,18.92,18.86,18.91,73643.0,17.4744,17.4744,17.419,17.4651,73643.0
2018-11-15 10:55:00,18.91,18.93,18.9,18.92,57838.0,17.4651,17.4836,17.4559,17.4744,57838.0
2018-11-15 11:00:00,18.91,18.92,18.84,18.85,128944.0,17.4651,17.4744,17.4005,17.4097,128944.0
2018-11-15 11:05:00,18.84,18.89,18.83,18.89,38450.0,17.4005,17.4467,17.3912,17.4467,38450.0
2018-11-15 11:10:00,18.89,18.94,18.89,18.94,51855.0,17.4467,17.4928,17.4467,17.4928,51855.0
2018-11-15 11:15:00,18.94,18.94,18.91,18.91,25545.0,17.4928,17.4928,17.4651,17.4651,25545.0
2018-11-15 11:20:00,18.9,18.91,18.88,18.89,86483.0,17.4559,17.4651,17.4374,17.4467,86483.0
2018-11-15 11:25:00,18.9,18.92,18.9,18.92,65391.0,17.4559,17.4744,17.4559,17.4744,65391.0
2018-11-15 11:30:00,18.92,18.92,18.87,18.88,37241.0,17.4744,17.4744,17.4282,17.4374,37241.0
2018-11-15 11:35:00,18.88,18.9,18.88,18.89,34592.0,17.4374,17.4559,17.4374,17.4467,34592.0
2018-11-15 11:40:00,18.89,18.9,18.88,18.88,59578.0,17.4467,17.4559,17.4374,17.4374,59578.0
2018-11-15 11:45:00,18.88,18.92,18.88,18.91,53974.0,17.4374,17.4744,17.4374,17.4651,53974.0
2018-11-15 11:50:00,18.91,18.97,18.91,18.96,65276.0,17.4651,17.5205,17.4651,17.5113,65276.0
2018-11-15 11:55:00,18.96,19.0,18.95,18.98,43533.0,17.5113,17.5483,17.5021,17.5298,43533.0
2018-11-15 12:00:00,18.98,18.99,18.94,18.94,54321.0,17.5298,17.539,17.4928,17.4928,54321.0
2018-11-15 12:05:00,18.95,18.95,18.92,18.93,33833.0,17.5021,17.5021,17.4744,17.4836,33833.0
2018-11-15 12:10:00,18.93,18.94,18.92,18.92,8582.0,17.4836,17.4928,17.4744,17.4744,8582.0
2018-11-15 12:15:00,18.92,18.92,18.91,18.92,16956.0,17.4744,17.4744,17.4651,17.4744,16956.0
2018-11-15 12:20:00,18.92,18.92,18.9,18.91,34821.0,17.4744,17.4744,17.4559,17.4651,34821.0
2018-11-15 12:25:00,18.91,18.91,18.89,18.91,46185.0,17.4651,17.4651,17.4467,17.4651,46185.0
2018-11-15 12:30:00,18.91,18.92,18.9,18.91,65916.0,17.4651,17.4744,17.4559,17.4651,65916.0
2018-11-15 12:35:00,18.92,18.92,18.86,18.88,48798.0,17.4744,17.4744,17.419,17.4374,48798.0
2018-11-15 12:40:00,18.9,18.95,18.9,18.95,35638.0,17.4559,17.5021,17.4559,17.5021,35638.0
2018-11-15 12:45:00,18.95,18.95,18.92,18.92,43339.0,17.5021,17.5021,17.4744,17.4744,43339.0
2018-11-15 12:50:00,18.92,18.95,18.92,18.94,19872.0,17.4744,17.5021,17.4744,17.4928,19872.0
2018-11-15 12:55:00,18.94,18.95,18.93,18.93,28043.0,17.4928,17.5021,17.4836,17.4836,28043.0
2018-11-15 13:00:00,18.94,18.94,18.93,18.93,7295.0,17.4928,17.4928,17.4836,17.4836,7295.0
2018-11-15 13:05:00,18.93,18.93,18.91,18.92,17481.0,17.4836,17.4836,17.4651,17.4744,17481.0
2018-11-15 13:10:00,18.93,18.94,18.93,18.94,12156.0,17.4836,17.4928,17.4836,17.4928,12156.0
2018-11-15 13:15:00,18.95,18.98,18.95,18.97,26893.0,17.5021,17.5298,17.5021,17.5205,26893.0
2018-11-15 13:20:00,18.98,19.03,18.97,19.03,92264.0,17.5298,17.576,17.5205,17.576,92264.0
2018-11-15 13:25:00,19.03,19.05,19.02,19.04,58281.0,17.576,17.5944,17.5667,17.5852,58281.0
2018-11-15 13:30:00,19.05,19.07,19.04,19.04,57130.0,17.5944,17.6129,17.5852,17.5852,57130.0
2018-11-15 13:35:00,19.05,19.05,19.01,19.04,115911.0,17.5944,17.5944,17.5575,17.5852,115911.0
2018-11-15 13:40:00,19.04,19.05,19.03,19.05,36928.0,17.5852,17.5944,17.576,17.5944,36928.0
2018-11-15 13:45:00,19.05,19.06,18.97,18.97,140664.0,17.5944,17.6037,17.5205,17.5205,140664.0
2018-11-15 13:50:00,18.96,19.0,18.94,19.0,95331.0,17.5113,17.5483,17.4928,17.5483,95331.0
2018-11-15 13:55:00,19.0,19.01,18.98,18.98,27640.0,17.5483,17.5575,17.5298,17.5298,27640.0
2018-11-15 14:00:00,18.97,18.97,18.89,18.9,219294.0,17.5205,17.5205,17.4467,17.4559,219294.0
2018-11-15 14:05:00,18.9,18.93,18.89,18.91,57013.0,17.4559,17.4836,17.4467,17.4651,57013.0
2018-11-15 14:10:00,18.91,18.94,18.9,18.94,17523.0,17.4651,17.4928,17.4559,17.4928,17523.0
2018-11-15 14:15:00,18.94,18.98,18.94,18.98,27789.0,17.4928,17.5298,17.4928,17.5298,27789.0
2018-11-15 14:20:00,18.98,19.0,18.98,19.0,45354.0,17.5298,17.5483,17.5298,17.5483,45354.0
2018-11-15 14:25:00,19.0,19.06,19.0,19.06,24301.0,17.5483,17.6037,17.5483,17.6037,24301.0
2018-11-15 14:30:00,19.05,19.11,19.05,19.1,104396.0,17.5944,17.6498,17.5944,17.6406,104396.0
2018-11-15 14:35:00,19.11,19.11,19.07,19.07,168315.0,17.6498,17.6498,17.6129,17.6129,168315.0
2018-11-15 14:40:00,19.07,19.08,19.07,19.08,40793.0,17.6129,17.6221,17.6129,17.6221,40793.0
2018-11-15 14:45:00,19.08,19.09,19.07,19.09,39018.0,17.6221,17.6314,17.6129,17.6314,39018.0
2018-11-15 14:50:00,19.08,19.11,19.07,19.11,96478.0,17.6221,17.6498,17.6129,17.6498,96478.0
2018-11-15 14:55:00,19.11,19.13,19.1,19.12,85484.0,17.6498,17.6683,17.6406,17.6591,85484.0
2018-11-15 15:00:00,19.13,19.13,19.04,19.05,210529.0,17.6683,17.6683,17.5852,17.5944,210529.0
2018-11-15 15:05:00,19.05,19.08,19.04,19.07,48452.0,17.5944,17.6221,17.5852,17.6129,48452.0
2018-11-15 15:10:00,19.07,19.08,19.05,19.07,57777.0,17.6129,17.6221,17.5944,17.6129,57777.0
2018-11-15 15:15:00,19.07,19.08,19.05,19.05,47308.0,17.6129,17.6221,17.5944,17.5944,47308.0
2018-11-15 15:20:00,19.04,19.05,19.02,19.05,45323.0,17.5852,17.5944,17.5667,17.5944,45323.0
2018-11-15 15:25:00,19.05,19.05,19.04,19.04,26600.0,17.5944,17.5944,17.5852,17.5852,26600.0
2018-11-15 15:30:00,19.03,19.09,19.03,19.08,84982.0,17.576,17.6314,17.576,17.6221,84982.0
2018-11-15 15:35:00,19.07,19.09,19.07,19.09,83925.0,17.6129,17.6314,17.6129,17.6314,83925.0
2018-11-15 15:40:00,19.09,19.12,19.09,19.11,136353.0,17.6314,17.6591,17.6314,17.6498,136353.0
2018-11-15 15:45:00,19.11,19.11,19.08,19.08,97956.0,17.6498,17.6498,17.6221,17.6221,97956.0
2018-11-15 15:50:00,19.08,19.09,19.08,19.09,16882.0,17.6221,17.6314,17.6221,17.6314,16882.0
2018-11-15 15:55:00,19.09,19.11,19.08,19.09,557303.0,17.6314,17.6498,17.6221,17.6314,557303.0
2018-11-16 09:30:00,19.37,19.46,19.37,19.43,529727.0,17.89,17.9731,17.89,17.9454,529727.0
2018-11-16 09:35:00,19.43,19.46,19.42,19.42,218631.0,17.9454,17.9731,17.9362,17.9362,218631.0
2018-11-16 09:40:00,19.42,19.42,19.33,19.36,254097.0,17.9362,17.9362,17.853,17.8807,254097.0
2018-11-16 09:45:00,19.37,19.41,19.33,19.36,112767.0,17.89,17.9269,17.853,17.8807,112767.0
2018-11-16 09:50:00,19.36,19.36,19.3,19.33,159685.0,17.8807,17.8807,17.8253,17.853,159685.0
2018-11-16 09:55:00,19.34,19.36,19.33,19.36,87563.0,17.8623,17.8807,17.853,17.8807,87563.0
2018-11-16 10:00:00,19.36,19.4,19.35,19.39,209087.0,17.8807,17.9177,17.8715,17.9085,209087.0
2018-11-16 10:05:00,19.39,19.39,19.35,19.36,88018.0,17.9085,17.9085,17.8715,17.8807,88018.0
2018-11-16 10:10:00,19.35,19.35,19.32,19.35,39038.0,17.8715,17.8715,17.8438,17.8715,39038.0
2018-11-16 10:15:00,19.35,19.38,19.34,19.36,143119.0,17.8715,17.8992,17.8623,17.8807,143119.0
2018-11-16 10:20:00,19.36,19.41,19.36,19.4,94980.0,17.8807,17.9269,17.8807,17.9177,94980.0
2018-11-16 10:25:00,19.4,19.42,19.4,19.42,69178.0,17.9177,17.9362,17.9177,17.9362,69178.0
2018-11-16 10:30:00,19.42,19.44,19.42,19.42,74738.0,17.9362,17.9546,17.9362,17.9362,74738.0
2018-11-16 10:35:00,19.42,19.43,19.39,19.42,134543.0,17.9362,17.9454,17.9085,17.9362,134543.0
2018-11-16 10:40:00,19.42,19.48,19.42,19.48,115440.0,17.9362,17.9916,17.9362,17.9916,115440.0
2018-11-16 10:45:00,19.48,19.49,19.45,19.49,226941.0,17.9916,18.0008,17.9639,18.0008,226941.0
2018-11-16 10:50:00,19.49,19.49,19.44,19.44,114017.0,18.0008,18.0008,17.9546,17.9546,114017.0
2018-11-16 10:55:00,19.44,19.48,19.41,19.42,37988.0,17.9546,17.9916,17.9269,17.9362,37988.0
2018-11-16 11:00:00,19.41,19.42,19.4,19.42,125627.0,17.9269,17.9362,17.9177,17.9362,125627.0
2018-11-16 11:05:00,19.41,19.47,19.41,19.46,62475.0,17.9269,17.9823,17.9269,17.9731,62475.0
2018-11-16 11:10:00,19.47,19.48,19.43,19.43,46791.0,17.9823,17.9916,17.9454,17.9454,46791.0
2018-11-16 11:15:00,19.44,19.48,19.44,19.48,32911.0,17.9546,17.9916,17.9546,17.9916,32911.0
2018-11-16 11:20:00,19.47,19.47,19.42,19.44,108010.0,17.9823,17.9823,17.9362,17.9546,108010.0
2018-11-16 11:25:00,19.44,19.47,19.44,19.44,34278.0,17.9546,17.9823,17.9546,17.9546,34278.0
2018-11-16 11:30:00,19.44,19.44,19.41,19.43,35047.0,17.9546,17.9546,17.9269,17.9454,35047.0
2018-11-16 11:35:00,19.43,19.45,19.4,19.4,26080.0,17.9454,17.9639,17.9177,17.9177,26080.0
2018-11-16 11:40:00,19.41,19.42,19.39,19.41,112221.0,17.9269,17.9362,17.9085,17.9269,112221.0
2018-11-16 11:45:00,19.4,19.4,19.35,19.38,76882.0,17.9177,17.9177,17.8715,17.8992,76882.0
2018-11-16 11:50:00,19.37,19.4,19.36,19.4,83955.0,17.89,17.9177,17.8807,17.9177,83955.0
2018-11-16 11:55:00,19.39,19.41,19.34,19.34,42494.0,17.9085,17.9269,17.8623,17.8623,42494.0
2018-11-16 12:00:00,19.35,19.35,19.32,19.34,34718.0,17.8715,17.8715,17.8438,17.8623,34718.0
2018-11-16 12:05:00,19.34,19.36,19.34,19.36,19647.0,17.8623,17.8807,17.8623,17.8807,19647.0
2018-11-16 12:10:00,19.36,19.39,19.35,19.39,49450.0,17.8807,17.9085,17.8715,17.9085,49450.0
2018-11-16 12:15:00,19.4,19.4,19.37,19.39,43613.0,17.9177,17.9177,17.89,17.9085,43613.0
2018-11-16 12:20:00,19.39,19.42,19.39,19.41,21116.0,17.9085,17.9362,17.9085,17.9269,21116.0
2018-11-16 12:25:00,19.4,19.42,19.4,19.42,13855.0,17.9177,17.9362,17.9177,17.9362,13855.0
2018-11-16 12:30:00,19.41,19.44,19.4,19.44,43306.0,17.9269,17.9546,17.9177,17.9546,43306.0
2018-11-16 12:35:00,19.45,19.45,19.43,19.45,142392.0,17.9639,17.9639,17.9454,17.9639,142392.0
2018-11-16 12:40:00,19.45,19.46,19.44,19.44,79087.0,17.9639,17.9731,17.9546,17.9546,79087.0
2018-11-16 12:45:00,19.44,19.45,19.42,19.43,92494.0,17.9546,17.9639,17.9362,17.9454,92494.0
2018-11-16 12:50:00,19.42,19.44,19.42,19.44,100134.0,17.9362,17.9546,17.9362,17.9546,100134.0
2018-11-16 12:55:00,19.45,19.48,19.44,19.48,46699.0,17.9639,17.9916,17.9546,17.9916,46699.0
2018-11-16 13:00:00,19.47,19.47,19.43,19.44,78656.0,17.9823,17.9823,17.9454,17.9546,78656.0
2018-11-16 13:05:00,19.44,19.47,19.44,19.46,33316.0,17.9546,17.9823,17.9546,17.9731,33316.0
2018-11-16 13:10:00,19.46,19.47,19.45,19.45,28854.0,17.9731,17.9823,17.9639,17.9639,28854.0
2018-11-16 13:15:00,19.45,19.45,19.44,19.44,22495.0,17.9639,17.9639,17.9546,17.9546,22495.0
2018-11-16 13:20:00,19.44,19.45,19.44,19.44,14901.0,17.9546,17.9639,17.9546,17.9546,14901.0
2018-11-16 13:25:00,19.45,19.45,19.43,19.43,30788.0,17.9639,17.9639,17.9454,17.9454,30788.0
2018-11-16 13:30:00,19.43,19.43,19.42,19.43,54049.0,17.9454,17.9454,17.9362,17.9454,54049.0
2018-11-16 13:35:00,19.43,19.44,19.42,19.44,32851.0,17.9454,17.9546,17.9362,17.9546,32851.0
2018-11-16 13:40:00,19.44,19.45,19.42,19.42,79728.0,17.9546,17.9639,17.9362,17.9362,79728.0
2018-11-16 13:45:00,19.42,19.44,19.42,19.44,39394.0,17.9362,17.9546,17.9362,17.9546,39394.0
2018-11-16 13:50:00,19.43,19.43,19.42,19.42,11900.0,17.9454,17.9454,17.9362,17.9362,11900.0
2018-11-16 13:55:00,19.43,19.46,19.43,19.45,23899.0,17.9454,17.9731,17.9454,17.9639,23899.0
2018-11-16 14:00:00,19.46,19.46,19.41,19.42,28988.0,17.9731,17.9731,17.9269,17.9362,28988.0
2018-11-16 14:05:00,19.42,19.45,19.42,19.45,21961.0,17.9362,17.9639,17.9362,17.9639,21961.0
2018-11-16 14:10:00,19.46,19.48,19.45,19.48,27445.0,17.9731,17.9916,17.9639,17.9916,27445.0
2018-11-16 14:15:00,19.47,19.48,19.45,19.48,53958.0,17.9823,17.9916,17.9639,17.9916,53958.0
2018-11-16 14:20:00,19.49,19.49,19.47,19.49,29605.0,18.0008,18.0008,17.9823,18.0008,29605.0
2018-11-16 14:25:00,19.48,19.48,19.47,19.47,40981.0,17.9916,17.9916,17.9823,17.9823,40981.0
2018-11-16 14:30:00,19.48,19.49,19.47,19.48,36858.0,17.9916,18.0008,17.9823,17.9916,36858.0
2018-11-16 14:35:00,19.48,19.49,19.47,19.47,44658.0,17.9916,18.0008,17.9823,17.9823,44658.0
2018-11-16 14:40:00,19.47,19.47,19.44,19.44,63454.0,17.9823,17.9823,17.9546,17.9546,63454.0
2018-11-16 14:45:00,19.44,19.44,19.43,19.44,34655.0,17.9546,17.9546,17.9454,17.9546,34655.0
2018-11-16 14:50:00,19.45,19.46,19.45,19.46,12912.0,17.9639,17.9731,17.9639,17.9731,12912.0
2018-11-16 14:55:00,19.46,19.47,19.46,19.47,16310.0,17.9731,17.9823,17.9731,17.9823,16310.0
2018-11-16 15:00:00,19.47,19.49,19.47,19.48,22914.0,17.9823,18.0008,17.9823,17.9916,22914.0
2018-11-16 15:05:00,19.49,19.49,19.49,19.49,3804.0,18.0008,18.0008,18.0008,18.0008,3804.0
2018-11-16 15:10:00,19.48,19.48,19.46,19.47,19232.0,17.9916,17.9916,17.9731,17.9823,19232.0
2018-11-16 15:15:00,19.47,19.48,19.45,19.45,93886.0,17.9823,17.9916,17.9639,17.9639,93886.0
2018-11-16 15:20:00,19.45,19.47,19.44,19.44,17699.0,17.9639,17.9823,17.9546,17.9546,17699.0
2018-11-16 15:25:00,19.44,19.46,19.43,19.44,251804.0,17.9546,17.9731,17.9454,17.9546,251804.0
2018-11-16 15:30:00,19.44,19.46,19.44,19.45,53937.0,17.9546,17.9731,17.9546,17.9639,53937.0
2018-11-16 15:35:00,19.46,19.47,19.44,19.44,275304.0,17.9731,17.9823,17.9546,17.9546,275304.0
2018-11-16 15:40:00,19.44,19.45,19.43,19.44,53154.0,17.9546,17.9639,17.9454,17.9546,53154.0
2018-11-16 15:45:00,19.44,19.44,19.43,19.43,116076.0,17.9546,17.9546,17.9454,17.9454,116076.0
2018-11-16 15:50:00,19.43,19.43,19.42,19.42,79302.0,17.9454,17.9454,17.9362,17.9362,79302.0
2018-11-16 15:55:00,19.41,19.41,19.36,19.37,612323.0,17.9269,17.9269,17.8807,17.89,612323.0
2018-11-19 09:30:00,19.35,19.44,19.35,19.43,163685.0,17.8715,17.9546,17.8715,17.9454,163685.0
2018-11-19 09:35:00,19.42,19.5,19.38,19.5,218481.0,17.9362,18.0101,17.8992,18.0101,218481.0
2018-11-19 09:40:00,19.5,19.51,19.45,19.5,198643.0,18.0101,18.0193,17.9639,18.0101,198643.0
2018-11-19 09:45:00,19.5,19.51,19.43,19.44,81365.0,18.0101,18.0193,17.9454,17.9546,81365.0
2018-11-19 09:50:00,19.42,19.52,19.42,19.51,198043.0,17.9362,18.0285,17.9362,18.0193,198043.0
2018-11-19 09:55:00,19.52,19.55,19.5,19.55,133632.0,18.0285,18.0562,18.0101,18.0562,133632.0
2018-11-19 10:00:00,19.55,19.56,19.48,19.49,71935.0,18.0562,18.0655,17.9916,18.0008,71935.0
2018-11-19 10:05:00,19.48,19.48,19.43,19.47,55155.0,17.9916,17.9916,17.9454,17.9823,55155.0
2018-11-19 10:10:00,19.47,19.55,19.47,19.54,62981.0,17.9823,18.0562,17.9823,18.047,62981.0
2018-11-19 10:15:00,19.54,19.6,19.54,19.59,88946.0,18.047,18.1024,18.047,18.0932,88946.0
2018-11-19 10:20:00,19.6,19.6,19.57,19.58,113811.0,18.1024,18.1024,18.0747,18.0839,113811.0
2018-11-19 10:25:00,19.58,19.59,19.54,19.57,69468.0,18.0839,18.0932,18.047,18.0747,69468.0
2018-11-19 10:30:00,19.57,19.63,19.56,19.58,111658.0,18.0747,18.1301,18.0655,18.0839,111658.0
2018-11-19 10:35:00,19.58,19.61,19.57,19.57,70464.0,18.0839,18.1116,18.0747,18.0747,70464.0
2018-11-19 10:40:00,19.57,19.61,19.57,19.59,73869.0,18.0747,18.1116,18.0747,18.0932,73869.0
2018-11-19 10:45:00,19.59,19.61,19.57,19.57,88464.0,18.0932,18.1116,18.0747,18.0747,88464.0
2018-11-19 10:50:00,19.57,19.62,19.57,19.62,81616.0,18.0747,18.1209,18.0747,18.1209,81616.0
2018-11-19 10:55:00,19.62,19.63,19.6,19.6,43286.0,18.1209,18.1301,18.1024,18.1024,43286.0
2018-11-19 11:00:00,19.61,19.62,19.6,19.6,49165.0,18.1116,18.1209,18.1024,18.1024,49165.0
2018-11-19 11:05:00,19.59,19.63,19.59,19.61,58602.0,18.0932,18.1301,18.0932,18.1116,58602.0
2018-11-19 11:10:00,19.6,19.64,19.6,19.62,64646.0,18.1024,18.1394,18.1024,18.1209,64646.0
2018-11-19 11:15:00,19.64,19.66,19.58,19.59,135048.0,18.1394,18.1578,18.0839,18.0932,135048.0
2018-11-19 11:20:00,19.59,19.62,19.57,19.6,149565.0,18.0932,18.1209,18.0747,18.1024,149565.0
2018-11-19 11:25:00,19.61,19.61,19.58,19.61,26321.0,18.1116,18.1116,18.0839,18.1116,26321.0
2018-11-19 11:30:00,19.6,19.63,19.59,19.61,62463.0,18.1024,18.1301,18.0932,18.1116,62463.0
2018-11-19 11:35:00,19.61,19.61,19.57,19.59,79857.0,18.1116,18.1116,18.0747,18.0932,79857.0
2018-11-19 11:40:00,19.59,19.59,19.57,19.58,39233.0,18.0932,18.0932,18.0747,18.0839,39233.0
2018-11-19 11:45:00,19.58,19.59,19.58,19.58,48353.0,18.0839,18.0932,18.0839,18.0839,48353.0
2018-11-19 11:50:00,19.58,19.58,19.56,19.56,59068.0,18.0839,18.0839,18.0655,18.0655,59068.0
2018-11-19 11:55:00,19.56,19.56,19.54,19.54,43423.0,18.0655,18.0655,18.047,18.047,43423.0
2018-11-19 12:00:00,19.55,19.55,19.51,19.51,47632.0,18.0562,18.0562,18.0193,18.0193,47632.0
2018-11-19 12:05:00,19.5,19.5,19.49,19.5,57699.0,18.0101,18.0101,18.0008,18.0101,57699.0
2018-11-19 12:10:00,19.5,19.51,19.49,19.49,36338.0,18.0101,18.0193,18.0008,18.0008,36338.0
2018-11-19 12:15:00,19.49,19.49,19.47,19.49,27168.0,18.0008,18.0008,17.9823,18.0008,27168.0
2018-11-19 12:20:00,19.49,19.49,19.48,19.48,13000.0,18.0008,18.0008,17.9916,17.9916,13000.0
2018-11-19 12:25:00,19.47,19.48,19.43,19.44,50195.0,17.9823,17.9916,17.9454,17.9546,50195.0
2018-11-19 12:30:00,19.43,19.44,19.41,19.41,58010.0,17.9454,17.9546,17.9269,17.9269,58010.0
2018-11-19 12:35:00,19.42,19.49,19.42,19.49,32024.0,17.9362,18.0008,17.9362,18.0008,32024.0
2018-11-19 12:40:00,19.5,19.51,19.49,19.49,70689.0,18.0101,18.0193,18.0008,18.0008,70689.0
2018-11-19 12:45:00,19.48,19.5,19.48,19.48,40582.0,17.9916,18.0101,17.9916,17.9916,40582.0
2018-11-19 12:50:00,19.48,19.53,19.48,19.52,50866.0,17.9916,18.0378,17.9916,18.0285,50866.0
2018-11-19 12:55:00,19.51,19.54,19.51,19.52,29330.0,18.0193,18.047,18.0193,18.0285,29330.0
2018-11-19 13:00:00,19.52,19.52,19.49,19.5,33790.0,18.0285,18.0285,18.0008,18.0101,33790.0
2018-11-19 13:05:00,19.5,19.5,19.47,19.47,33122.0,18.0101,18.0101,17.9823,17.9823,33122.0
2018-11-19 13:10:00,19.47,19.49,19.47,19.49,37786.0,17.9823,18.0008,17.9823,18.0008,37786.0
2018-11-19 13:15:00,19.5,19.51,19.49,19.5,43283.0,18.0101,18.0193,18.0008,18.0101,43283.0
2018-11-19 13:20:00,19.5,19.52,19.5,19.51,47471.0,18.0101,18.0285,18.0101,18.0193,47471.0
2018-11-19 13:25:00,19.51,19.53,19.51,19.52,30635.0,18.0193,18.0378,18.0193,18.0285,30635.0
2018-11-19 13:30:00,19.53,19.53,19.51,19.51,37344.0,18.0378,18.0378,18.0193,18.0193,37344.0
2018-11-19 13:35:00,19.52,19.53,19.52,19.53,24795.0,18.0285,18.0378,18.0285,18.0378,24795.0
2018-11-19 13:40:00,19.52,19.52,19.51,19.52,67400.0,18.0285,18.0285,18.0193,18.0285,67400.0
2018-11-19 13:45:00,19.51,19.51,19.5,19.5,15098.0,18.0193,18.0193,18.0101,18.0101,15098.0
2018-11-19 13:50:00,19.5,19.5,19.46,19.46,9259.0,18.0101,18.0101,17.9731,17.9731,9259.0
2018-11-19 13:55:00,19.47,19.48,19.47,19.48,28826.0,17.9823,17.9916,17.9823,17.9916,28826.0
2018-11-19 14:00:00,19.48,19.48,19.45,19.45,20602.0,17.9916,17.9916,17.9639,17.9639,20602.0
2018-11-19 14:05:00,19.45,19.47,19.45,19.47,10730.0,17.9639,17.9823,17.9639,17.9823,10730.0
2018-11-19 14:10:00,19.47,19.47,19.47,19.47,7564.0,17.9823,17.9823,17.9823,17.9823,7564.0
2018-11-19 14:15:00,19.48,19.5,19.48,19.48,48553.0,17.9916,18.0101,17.9916,17.9916,48553.0
2018-11-19 14:20:00,19.48,19.48,19.47,19.47,5200.0,17.9916,17.9916,17.9823,17.9823,5200.0
2018-11-19 14:25:00,19.47,19.48,19.47,19.48,10277.0,17.9823,17.9916,17.9823,17.9916,10277.0
2018-11-19 14:30:00,19.48,19.48,19.44,19.45,36046.0,17.9916,17.9916,17.9546,17.9639,36046.0
2018-11-19 14:35:00,19.45,19.45,19.43,19.43,25381.0,17.9639,17.9639,17.9454,17.9454,25381.0
2018-11-19 14:40:00,19.44,19.44,19.43,19.44,35620.0,17.9546,17.9546,17.9454,17.9546,35620.0
2018-11-19 14:45:00,19.44,19.44,19.42,19.43,47422.0,17.9546,17.9546,17.9362,17.9454,47422.0
2018-11-19 14:50:00,19.43,19.45,19.43,19.45,29922.0,17.9454,17.9639,17.9454,17.9639,29922.0
2018-11-19 14:55:00,19.46,19.47,19.46,19.47,8010.0,17.9731,17.9823,17.9731,17.9823,8010.0
2018-11-19 15:00:00,19.46,19.47,19.45,19.47,24151.0,17.9731,17.9823,17.9639,17.9823,24151.0
2018-11-19 15:05:00,19.47,19.47,19.45,19.45,53033.0,17.9823,17.9823,17.9639,17.9639,53033.0
2018-11-19 15:10:00,19.45,19.46,19.44,19.45,41566.0,17.9639,17.9731,17.9546,17.9639,41566.0
2018-11-19 15:15:00,19.44,19.44,19.43,19.43,10600.0,17.9546,17.9546,17.9454,17.9454,10600.0
2018-11-19 15:20:00,19.42,19.42,19.38,19.38,87110.0,17.9362,17.9362,17.8992,17.8992,87110.0
2018-11-19 15:25:00,19.38,19.39,19.37,19.37,110639.0,17.8992,17.9085,17.89,17.89,110639.0
2018-11-19 15:30:00,19.38,19.38,19.35,19.35,158194.0,17.8992,17.8992,17.8715,17.8715,158194.0
2018-11-19 15:35:00,19.34,19.36,19.33,19.36,191307.0,17.8623,17.8807,17.853,17.8807,191307.0
2018-11-19 15:40:00,19.35,19.35,19.33,19.35,58371.0,17.8715,17.8715,17.853,17.8715,58371.0
2018-11-19 15:45:00,19.35,19.37,19.34,19.36,106209.0,17.8715,17.89,17.8623,17.8807,106209.0
2018-11-19 15:50:00,19.36,19.37,19.35,19.35,97770.0,17.8807,17.89,17.8715,17.8715,97770.0
2018-11-19 15:55:00,19.35,19.4,19.33,19.39,366906.0,17.8715,17.9177,17.853,17.9085,366906.0
2018-11-20 09:30:00,19.51,19.51,19.39,19.42,186193.0,18.0193,18.0193,17.9085,17.9362,186193.0
2018-11-20 09:35:00,19.41,19.42,19.34,19.35,127584.0,17.9269,17.9362,17.8623,17.8715,127584.0
2018-11-20 09:40:00,19.34,19.39,19.32,19.33,137803.0,17.8623,17.9085,17.8438,17.853,137803.0
2018-11-20 09:45:00,19.33,19.4,19.32,19.36,69403.0,17.853,17.9177,17.8438,17.8807,69403.0
2018-11-20 09:50:00,19.36,19.39,19.33,19.34,60604.0,17.8807,17.9085,17.853,17.8623,60604.0
2018-11-20 09:55:00,19.34,19.35,19.31,19.34,65549.0,17.8623,17.8715,17.8346,17.8623,65549.0
2018-11-20 10:00:00,19.34,19.35,19.22,19.22,278362.0,17.8623,17.8715,17.7514,17.7514,278362.0
2018-11-20 10:05:00,19.21,19.21,19.14,19.15,249678.0,17.7422,17.7422,17.6776,17.6868,249678.0
2018-11-20 10:10:00,19.14,19.14,19.07,19.11,123489.0,17.6776,17.6776,17.6129,17.6498,123489.0
2018-11-20 10:15:00,19.11,19.11,18.99,19.01,342414.0,17.6498,17.6498,17.539,17.5575,342414.0
2018-11-20 10:20:00,19.0,19.07,18.98,19.06,95078.0,17.5483,17.6129,17.5298,17.6037,95078.0
2018-11-20 10:25:00,19.06,19.14,19.03,19.14,117122.0,17.6037,17.6776,17.576,17.6776,117122.0
2018-11-20 10:30:00,19.13,19.15,19.1,19.12,98202.0,17.6683,17.6868,17.6406,17.6591,98202.0
2018-11-20 10:35:00,19.11,19.16,19.09,19.14,146629.0,17.6498,17.696,17.6314,17.6776,146629.0
2018-11-20 10:40:00,19.14,19.23,19.14,19.2,171353.0,17.6776,17.7607,17.6776,17.733,171353.0
2018-11-20 10:45:00,19.22,19.23,19.18,19.22,58240.0,17.7514,17.7607,17.7145,17.7514,58240.0
2018-11-20 10:50:00,19.23,19.32,19.23,19.31,119143.0,17.7607,17.8438,17.7607,17.8346,119143.0
2018-11-20 10:55:00,19.31,19.35,19.31,19.32,116795.0,17.8346,17.8715,17.8346,17.8438,116795.0
2018-11-20 11:00:00,19.32,19.34,19.32,19.33,54404.0,17.8438,17.8623,17.8438,17.853,54404.0
2018-11-20 11:05:00,19.33,19.4,19.33,19.39,118413.0,17.853,17.9177,17.853,17.9085,118413.0
2018-11-20 11:10:00,19.39,19.42,19.37,19.39,99729.0,17.9085,17.9362,17.89,17.9085,99729.0
2018-11-20 11:15:00,19.38,19.38,19.35,19.38,55434.0,17.8992,17.8992,17.8715,17.8992,55434.0
2018-11-20 11:20:00,19.38,19.4,19.34,19.34,58365.0,17.8992,17.9177,17.8623,17.8623,58365.0
2018-11-20 11:25:00,19.34,19.34,19.32,19.33,43242.0,17.8623,17.8623,17.8438,17.853,43242.0
2018-11-20 11:30:00,19.32,19.33,19.28,19.29,45925.0,17.8438,17.853,17.8069,17.8161,45925.0
2018-11-20 11:35:00,19.3,19.3,19.27,19.3,23555.0,17.8253,17.8253,17.7976,17.8253,23555.0
2018-11-20 11:40:00,19.31,19.31,19.26,19.29,21784.0,17.8346,17.8346,17.7884,17.8161,21784.0
2018-11-20 11:45:00,19.3,19.34,19.3,19.33,35840.0,17.8253,17.8623,17.8253,17.853,35840.0
2018-11-20 11:50:00,19.32,19.35,19.32,19.35,26934.0,17.8438,17.8715,17.8438,17.8715,26934.0
2018-11-20 11:55:00,19.36,19.4,19.36,19.38,53276.0,17.8807,17.9177,17.8807,17.8992,53276.0
2018-11-20 12:00:00,19.37,19.37,19.35,19.36,46438.0,17.89,17.89,17.8715,17.8807,46438.0
2018-11-20 12:05:00,19.36,19.36,19.33,19.33,20478.0,17.8807,17.8807,17.853,17.853,20478.0
2018-11-20 12:10:00,19.33,19.33,19.31,19.32,29689.0,17.853,17.853,17.8346,17.8438,29689.0
2018-11-20 12:15:00,19.33,19.33,19.28,19.28,28838.0,17.853,17.853,17.8069,17.8069,28838.0
2018-11-20 12:20:00,19.28,19.28,19.26,19.27,17623.0,17.8069,17.8069,17.7884,17.7976,17623.0
2018-11-20 12:25:00,19.27,19.29,19.27,19.29,20973.0,17.7976,17.8161,17.7976,17.8161,20973.0
2018-11-20 12:30:00,19.28,19.28,19.25,19.25,11462.0,17.8069,17.8069,17.7792,17.7792,11462.0
2018-11-20 12:35:00,19.25,19.27,19.25,19.25,9058.0,17.7792,17.7976,17.7792,17.7792,9058.0
2018-11-20 12:40:00,19.25,19.28,19.25,19.27,8356.0,17.7792,17.8069,17.7792,17.7976,8356.0
2018-11-20 12:45:00,19.25,19.25,19.23,19.23,22996.0,17.7792,17.7792,17.7607,17.7607,22996.0
2018-11-20 12:50:00,19.22,19.23,19.21,19.21,17600.0,17.7514,17.7607,17.7422,17.7422,17600.0
2018-11-20 12:55:00,19.2,19.21,19.18,19.19,21617.0,17.733,17.7422,17.7145,17.7237,21617.0
2018-11-20 13:00:00,19.2,19.2,19.17,19.17,13970.0,17.733,17.733,17.7053,17.7053,13970.0
2018-11-20 13:05:00,19.17,19.19,19.16,19.19,9283.0,17.7053,17.7237,17.696,17.7237,9283.0
2018-11-20 13:10:00,19.18,19.19,19.17,19.18,12598.0,17.7145,17.7237,17.7053,17.7145,12598.0
2018-11-20 13:15:00,19.18,19.19,19.16,19.17,40177.0,17.7145,17.7237,17.696,17.7053,40177.0
2018-11-20 13:20:00,19.16,19.17,19.15,19.15,42018.0,17.696,17.7053,17.6868,17.6868,42018.0
2018-11-20 13:25:00,19.14,19.19,19.14,19.19,8845.0,17.6776,17.7237,17.6776,17.7237,8845.0
2018-11-20 13:30:00,19.18,19.19,19.17,19.17,55786.0,17.7145,17.7237,17.7053,17.7053,55786.0
2018-11-20 13:35:00,19.17,19.17,19.15,19.16,4649.0,17.7053,17.7053,17.6868,17.696,4649.0
2018-11-20 13:40:00,19.16,19.19,19.16,19.19,17463.0,17.696,17.7237,17.696,17.7237,17463.0
2018-11-20 13:45:00,19.18,19.2,19.18,19.18,13765.0,17.7145,17.733,17.7145,17.7145,13765.0
2018-11-20 13:50:00,19.17,19.18,19.16,19.16,10204.0,17.7053,17.7145,17.696,17.696,10204.0
2018-11-20 13:55:00,19.15,19.18,19.15,19.18,22511.0,17.6868,17.7145,17.6868,17.7145,22511.0
2018-11-20 14:00:00,19.18,19.18,19.14,19.16,21085.0,17.7145,17.7145,17.6776,17.696,21085.0
2018-11-20 14:05:00,19.15,19.15,19.12,19.13,33583.0,17.6868,17.6868,17.6591,17.6683,33583.0
2018-11-20 14:10:00,19.14,19.18,19.14,19.18,4700.0,17.6776,17.7145,17.6776,17.7145,4700.0
2018-11-20 14:15:00,19.19,19.22,19.19,19.22,4700.0,17.7237,17.7514,17.7237,17.7514,4700.0
2018-11-20 14:20:00,19.22,19.25,19.22,19.25,10460.0,17.7514,17.7792,17.7514,17.7792,10460.0
2018-11-20 14:25:00,19.25,19.26,19.25,19.25,18682.0,17.7792,17.7884,17.7792,17.7792,18682.0
2018-11-20 14:30:00,19.26,19.3,19.26,19.29,30250.0,17.7884,17.8253,17.7884,17.8161,30250.0
2018-11-20 14:35:00,19.28,19.31,19.28,19.29,26029.0,17.8069,17.8346,17.8069,17.8161,26029.0
2018-11-20 14:40:00,19.3,19.31,19.29,19.3,27138.0,17.8253,17.8346,17.8161,17.8253,27138.0
2018-11-20 14:45:00,19.31,19.31,19.3,19.3,7287.0,17.8346,17.8346,17.8253,17.8253,7287.0
2018-11-20 14:50:00,19.29,19.31,19.29,19.31,15168.0,17.8161,17.8346,17.8161,17.8346,15168.0
2018-11-20 14:55:00,19.3,19.33,19.3,19.33,14741.0,17.8253,17.853,17.8253,17.853,14741.0
2018-11-20 15:00:00,19.32,19.33,19.3,19.3,39800.0,17.8438,17.853,17.8253,17.8253,39800.0
2018-11-20 15:05:00,19.3,19.3,19.26,19.27,25073.0,17.8253,17.8253,17.7884,17.7976,25073.0
2018-11-20 15:10:00,19.28,19.31,19.28,19.31,18884.0,17.8069,17.8346,17.8069,17.8346,18884.0
2018-11-20 15:15:00,19.31,19.34,19.31,19.34,81544.0,17.8346,17.8623,17.8346,17.8623,81544.0
2018-11-20 15:20:00,19.34,19.36,19.34,19.35,23734.0,17.8623,17.8807,17.8623,17.8715,23734.0
2018-11-20 15:25:00,19.35,19.36,19.34,19.35,53178.0,17.8715,17.8807,17.8623,17.8715,53178.0
2018-11-20 15:30:00,19.34,19.34,19.33,19.34,45935.0,17.8623,17.8623,17.853,17.8623,45935.0
2018-11-20 15:35:00,19.34,19.36,19.34,19.36,49054.0,17.8623,17.8807,17.8623,17.8807,49054.0
2018-11-20 15:40:00,19.36,19.36,19.32,19.33,121804.0,17.8807,17.8807,17.8438,17.853,121804.0
2018-11-20 15:45:00,19.33,19.33,19.32,19.32,49981.0,17.853,17.853,17.8438,17.8438,49981.0
2018-11-20 15:50:00,19.32,19.33,19.31,19.31,36865.0,17.8438,17.853,17.8346,17.8346,36865.0
2018-11-20 15:55:00,19.31,19.31,19.28,19.29,430793.0,17.8346,17.8346,17.8069,17.8161,430793.0
2018-11-21 09:30:00,19.47,19.62,19.47,19.61,374320.0,17.9823,18.1209,17.9823,18.1116,374320.0
2018-11-21 09:35:00,19.61,19.67,19.59,19.63,172010.0,18.1116,18.1671,18.0932,18.1301,172010.0
2018-11-21 09:40:00,19.63,19.68,19.6,19.67,164678.0,18.1301,18.1763,18.1024,18.1671,164678.0
2018-11-21 09:45:00,19.67,19.72,19.67,19.67,142289.0,18.1671,18.2132,18.1671,18.1671,142289.0
2018-11-21 09:50:00,19.69,19.74,19.68,19.72,222266.0,18.1855,18.2317,18.1763,18.2132,222266.0
2018-11-21 09:55:00,19.72,19.72,19.65,19.66,108516.0,18.2132,18.2132,18.1486,18.1578,108516.0
2018-11-21 10:00:00,19.65,19.75,19.65,19.75,160811.0,18.1486,18.2409,18.1486,18.2409,160811.0
2018-11-21 10:05:00,19.75,19.75,19.69,19.7,80991.0,18.2409,18.2409,18.1855,18.1948,80991.0
2018-11-21 10:10:00,19.7,19.75,19.7,19.75,100044.0,18.1948,18.2409,18.1948,18.2409,100044.0
2018-11-21 10:15:00,19.76,19.79,19.74,19.75,130546.0,18.2502,18.2779,18.2317,18.2409,130546.0
2018-11-21 10:20:00,19.76,19.81,19.75,19.79,265071.0,18.2502,18.2964,18.2409,18.2779,265071.0
2018-11-21 10:25:00,19.79,19.81,19.78,19.81,161186.0,18.2779,18.2964,18.2687,18.2964,161186.0
2018-11-21 10:30:00,19.8,19.8,19.76,19.78,165222.0,18.2871,18.2871,18.2502,18.2687,165222.0
2018-11-21 10:35:00,19.77,19.77,19.75,19.77,87423.0,18.2594,18.2594,18.2409,18.2594,87423.0
2018-11-21 10:40:00,19.77,19.8,19.77,19.77,261966.0,18.2594,18.2871,18.2594,18.2594,261966.0
2018-11-21 10:45:00,19.77,19.77,19.74,19.76,71760.0,18.2594,18.2594,18.2317,18.2502,71760.0
2018-11-21 10:50:00,19.75,19.76,19.74,19.76,70788.0,18.2409,18.2502,18.2317,18.2502,70788.0
2018-11-21 10:55:00,19.76,19.77,19.7,19.7,37101.0,18.2502,18.2594,18.1948,18.1948,37101.0
2018-11-21 11:00:00,19.7,19.75,19.69,19.75,33067.0,18.1948,18.2409,18.1855,18.2409,33067.0
2018-11-21 11:05:00,19.75,19.75,19.73,19.75,26447.0,18.2409,18.2409,18.2225,18.2409,26447.0
2018-11-21 11:10:00,19.75,19.78,19.74,19.74,90306.0,18.2409,18.2687,18.2317,18.2317,90306.0
2018-11-21 11:15:00,19.75,19.79,19.75,19.78,64552.0,18.2409,18.2779,18.2409,18.2687,64552.0
2018-11-21 11:20:00,19.78,19.78,19.75,19.75,47013.0,18.2687,18.2687,18.2409,18.2409,47013.0
2018-11-21 11:25:00,19.76,19.76,19.74,19.76,61000.0,18.2502,18.2502,18.2317,18.2502,61000.0
2018-11-21 11:30:00,19.76,19.77,19.75,19.77,58118.0,18.2502,18.2594,18.2409,18.2594,58118.0
2018-11-21 11:35:00,19.77,19.8,19.77,19.8,122427.0,18.2594,18.2871,18.2594,18.2871,122427.0
2018-11-21 11:40:00,19.8,19.82,19.8,19.8,74955.0,18.2871,18.3056,18.2871,18.2871,74955.0
2018-11-21 11:45:00,19.81,19.81,19.79,19.81,37479.0,18.2964,18.2964,18.2779,18.2964,37479.0
2018-11-21 11:50:00,19.8,19.8,19.77,19.79,64086.0,18.2871,18.2871,18.2594,18.2779,64086.0
2018-11-21 11:55:00,19.79,19.79,19.75,19.75,33322.0,18.2779,18.2779,18.2409,18.2409,33322.0
2018-11-21 12:00:00,19.74,19.75,19.73,19.75,38661.0,18.2317,18.2409,18.2225,18.2409,38661.0
2018-11-21 12:05:00,19.75,19.78,19.75,19.78,25648.0,18.2409,18.2687,18.2409,18.2687,25648.0
2018-11-21 12:10:00,19.78,19.8,19.76,19.77,48042.0,18.2687,18.2871,18.2502,18.2594,48042.0
2018-11-21 12:15:00,19.76,19.79,19.76,19.79,24946.0,18.2502,18.2779,18.2502,18.2779,24946.0
2018-11-21 12:20:00,19.8,19.8,19.76,19.76,101851.0,18.2871,18.2871,18.2502,18.2502,101851.0
2018-11-21 12:25:00,19.76,19.81,19.76,19.81,105606.0,18.2502,18.2964,18.2502,18.2964,105606.0
2018-11-21 12:30:00,19.81,19.82,19.8,19.82,108090.0,18.2964,18.3056,18.2871,18.3056,108090.0
2018-11-21 12:35:00,19.81,19.82,19.79,19.79,171348.0,18.2964,18.3056,18.2779,18.2779,171348.0
2018-11-21 12:40:00,19.8,19.84,19.8,19.84,79659.0,18.2871,18.3241,18.2871,18.3241,79659.0
2018-11-21 12:45:00,19.84,19.86,19.83,19.85,70020.0,18.3241,18.3425,18.3148,18.3333,70020.0
2018-11-21 12:50:00,19.86,19.87,19.85,19.87,109394.0,18.3425,18.3518,18.3333,18.3518,109394.0
2018-11-21 12:55:00,19.88,19.88,19.85,19.88,56117.0,18.361,18.361,18.3333,18.361,56117.0
2018-11-21 13:00:00,19.88,19.89,19.86,19.88,62649.0,18.361,18.3703,18.3425,18.361,62649.0
2018-11-21 13:05:00,19.88,19.89,19.83,19.83,182552.0,18.361,18.3703,18.3148,18.3148,182552.0
2018-11-21 13:10:00,19.83,19.84,19.82,19.83,53183.0,18.3148,18.3241,18.3056,18.3148,53183.0
2018-11-21 13:15:00,19.83,19.83,19.8,19.8,79800.0,18.3148,18.3148,18.2871,18.2871,79800.0
2018-11-21 13:20:00,19.81,19.82,19.78,19.8,137315.0,18.2964,18.3056,18.2687,18.2871,137315.0
2018-11-21 13:25:00,19.8,19.82,19.78,19.82,69940.0,18.2871,18.3056,18.2687,18.3056,69940.0
2018-11-21 13:30:00,19.81,19.82,19.81,19.82,21192.0,18.2964,18.3056,18.2964,18.3056,21192.0
2018-11-21 13:35:00,19.83,19.85,19.83,19.85,71324.0,18.3148,18.3333,18.3148,18.3333,71324.0
2018-11-21 13:40:00,19.85,19.86,19.83,19.84,40694.0,18.3333,18.3425,18.3148,18.3241,40694.0
2018-11-21 13:45:00,19.84,19.87,19.83,19.86,60591.0,18.3241,18.3518,18.3148,18.3425,60591.0
2018-11-21 13:50:00,19.87,19.88,19.86,19.86,63286.0,18.3518,18.361,18.3425,18.3425,63286.0
2018-11-21 13:55:00,19.85,19.88,19.85,19.87,43110.0,18.3333,18.361,18.3333,18.3518,43110.0
2018-11-21 14:00:00,19.88,19.88,19.85,19.86,51801.0,18.361,18.361,18.3333,18.3425,51801.0
2018-11-21 14:05:00,19.86,19.86,19.84,19.85,44671.0,18.3425,18.3425,18.3241,18.3333,44671.0
2018-11-21 14:10:00,19.85,19.88,19.85,19.87,44078.0,18.3333,18.361,18.3333,18.3518,44078.0
2018-11-21 14:15:00,19.88,19.88,19.87,19.87,80631.0,18.361,18.361,18.3518,18.3518,80631.0
2018-11-21 14:20:00,19.88,19.89,19.88,19.89,31241.0,18.361,18.3703,18.361,18.3703,31241.0
2018-11-21 14:25:00,19.89,19.9,19.89,19.89,31193.0,18.3703,18.3795,18.3703,18.3703,31193.0
2018-11-21 14:30:00,19.89,19.89,19.86,19.86,70447.0,18.3703,18.3703,18.3425,18.3425,70447.0
2018-11-21 14:35:00,19.86,19.88,19.86,19.88,12247.0,18.3425,18.361,18.3425,18.361,12247.0
2018-11-21 14:40:00,19.87,19.89,19.86,19.88,38844.0,18.3518,18.3703,18.3425,18.361,38844.0
2018-11-21 14:45:00,19.88,19.88,19.85,19.86,55971.0,18.361,18.361,18.3333,18.3425,55971.0
2018-11-21 14:50:00,19.86,19.86,19.85,19.86,58451.0,18.3425,18.3425,18.3333,18.3425,58451.0
2018-11-21 14:55:00,19.87,19.88,19.85,19.86,119650.0,18.3518,18.361,18.3333,18.3425,119650.0
2018-11-21 15:00:00,19.86,19.88,19.86,19.87,82106.0,18.3425,18.361,18.3425,18.3518,82106.0
2018-11-21 15:05:00,19.86,19.9,19.86,19.9,83027.0,18.3425,18.3795,18.3425,18.3795,83027.0
2018-11-21 15:10:00,19.9,19.91,19.9,19.9,69927.0,18.3795,18.3887,18.3795,18.3795,69927.0
2018-11-21 15:15:00,19.9,19.92,19.89,19.89,76530.0,18.3795,18.398,18.3703,18.3703,76530.0
2018-11-21 15:20:00,19.9,19.91,19.89,19.91,63782.0,18.3795,18.3887,18.3703,18.3887,63782.0
2018-11-21 15:25:00,19.92,19.92,19.89,19.89,79302.0,18.398,18.398,18.3703,18.3703,79302.0
2018-11-21 15:30:00,19.88,19.88,19.83,19.83,180207.0,18.361,18.361,18.3148,18.3148,180207.0
2018-11-21 15:35:00,19.83,19.85,19.83,19.83,236390.0,18.3148,18.3333,18.3148,18.3148,236390.0
2018-11-21 15:40:00,19.83,19.83,19.82,19.83,62922.0,18.3148,18.3148,18.3056,18.3148,62922.0
2018-11-21 15:45:00,19.83,19.83,19.81,19.83,90848.0,18.3148,18.3148,18.2964,18.3148,90848.0
2018-11-21 15:50:00,19.83,19.83,19.8,19.81,228194.0,18.3148,18.3148,18.2871,18.2964,228194.0
2018-11-21 15:55:00,19.8,19.83,19.79,19.8,562955.0,18.2871,18.3148,18.2779,18.2871,562955.0
2018-11-23 09:30:00,19.63,19.74,19.63,19.69,292863.0,18.1301,18.2317,18.1301,18.1855,292863.0
2018-11-23 09:35:00,19.68,19.72,19.67,19.68,128460.0,18.1763,18.2132,18.1671,18.1763,128460.0
2018-11-23 09:40:00,19.68,19.68,19.63,19.63,110117.0,18.1763,18.1763,18.1301,18.1301,110117.0
2018-11-23 09:45:00,19.63,19.63,19.56,19.56,64814.0,18.1301,18.1301,18.0655,18.0655,64814.0
2018-11-23 09:50:00,19.55,19.56,19.51,19.56,79720.0,18.0562,18.0655,18.0193,18.0655,79720.0
2018-11-23 09:55:00,19.57,19.59,19.54,19.54,39980.0,18.0747,18.0932,18.047,18.047,39980.0
2018-11-23 10:00:00,19.53,19.57,19.52,19.53,51195.0,18.0378,18.0747,18.0285,18.0378,51195.0
2018-11-23 10:05:00,19.52,19.58,19.52,19.56,48423.0,18.0285,18.0839,18.0285,18.0655,48423.0
2018-11-23 10:10:00,19.56,19.57,19.5,19.5,47016.0,18.0655,18.0747,18.0101,18.0101,47016.0
2018-11-23 10:15:00,19.5,19.53,19.5,19.5,45896.0,18.0101,18.0378,18.0101,18.0101,45896.0
2018-11-23 10:20:00,19.5,19.5,19.45,19.46,48309.0,18.0101,18.0101,17.9639,17.9731,48309.0
2018-11-23 10:25:00,19.46,19.47,19.41,19.42,84262.0,17.9731,17.9823,17.9269,17.9362,84262.0
2018-11-23 10:30:00,19.42,19.45,19.42,19.42,122553.0,17.9362,17.9639,17.9362,17.9362,122553.0
2018-11-23 10:35:00,19.42,19.45,19.4,19.45,65340.0,17.9362,17.9639,17.9177,17.9639,65340.0
2018-11-23 10:40:00,19.45,19.45,19.4,19.4,43661.0,17.9639,17.9639,17.9177,17.9177,43661.0
2018-11-23 10:45:00,19.4,19.43,19.39,19.42,91134.0,17.9177,17.9454,17.9085,17.9362,91134.0
2018-11-23 10:50:00,19.42,19.45,19.42,19.43,55475.0,17.9362,17.9639,17.9362,17.9454,55475.0
2018-11-23 10:55:00,19.44,19.44,19.38,19.4,31303.0,17.9546,17.9546,17.8992,17.9177,31303.0
2018-11-23 11:00:00,19.39,19.41,19.35,19.36,75075.0,17.9085,17.9269,17.8715,17.8807,75075.0
2018-11-23 11:05:00,19.38,19.39,19.36,19.36,28051.0,17.8992,17.9085,17.8807,17.8807,28051.0
2018-11-23 11:10:00,19.37,19.38,19.36,19.38,12456.0,17.89,17.8992,17.8807,17.8992,12456.0
2018-11-23 11:15:00,19.38,19.39,19.37,19.39,5786.0,17.8992,17.9085,17.89,17.9085,5786.0
2018-11-23 11:20:00,19.39,19.4,19.37,19.37,31134.0,17.9085,17.9177,17.89,17.89,31134.0
2018-11-23 11:25:00,19.37,19.37,19.35,19.35,43928.0,17.89,17.89,17.8715,17.8715,43928.0
2018-11-23 11:30:00,19.35,19.36,19.35,19.36,42635.0,17.8715,17.8807,17.8715,17.8807,42635.0
2018-11-23 11:35:00,19.36,19.36,19.32,19.33,38442.0,17.8807,17.8807,17.8438,17.853,38442.0
2018-11-23 11:40:00,19.33,19.34,19.31,19.34,38492.0,17.853,17.8623,17.8346,17.8623,38492.0
2018-11-23 11:45:00,19.34,19.34,19.33,19.34,97474.0,17.8623,17.8623,17.853,17.8623,97474.0
2018-11-23 11:50:00,19.33,19.33,19.3,19.3,82049.0,17.853,17.853,17.8253,17.8253,82049.0
2018-11-23 11:55:00,19.3,19.31,19.28,19.28,42204.0,17.8253,17.8346,17.8069,17.8069,42204.0
2018-11-23 12:00:00,19.29,19.3,19.27,19.3,74084.0,17.8161,17.8253,17.7976,17.8253,74084.0
2018-11-23 12:05:00,19.29,19.31,19.28,19.28,117710.0,17.8161,17.8346,17.8069,17.8069,117710.0
2018-11-23 12:10:00,19.28,19.3,19.28,19.3,65574.0,17.8069,17.8253,17.8069,17.8253,65574.0
2018-11-23 12:15:00,19.3,19.32,19.3,19.31,57321.0,17.8253,17.8438,17.8253,17.8346,57321.0
2018-11-23 12:20:00,19.31,19.32,19.3,19.3,67323.0,17.8346,17.8438,17.8253,17.8253,67323.0
2018-11-23 12:25:00,19.3,19.31,19.28,19.31,175323.0,17.8253,17.8346,17.8069,17.8346,175323.0
2018-11-23 12:30:00,19.31,19.33,19.31,19.32,133076.0,17.8346,17.853,17.8346,17.8438,133076.0
2018-11-23 12:35:00,19.32,19.37,19.31,19.37,151935.0,17.8438,17.89,17.8346,17.89,151935.0
2018-11-23 12:40:00,19.37,19.4,19.36,19.4,58236.0,17.89,17.9177,17.8807,17.9177,58236.0
2018-11-23 12:45:00,19.4,19.41,19.39,19.4,77916.0,17.9177,17.9269,17.9085,17.9177,77916.0
2018-11-23 12:50:00,19.4,19.42,19.39,19.41,171444.0,17.9177,17.9362,17.9085,17.9269,171444.0
2018-11-23 12:55:00,19.41,19.41,19.35,19.35,229687.0,17.9269,17.9269,17.8715,17.8715,229687.0
2018-11-26 09:30:00,19.4,19.56,19.4,19.47,169372.0,17.9177,18.0655,17.9177,17.9823,169372.0
2018-11-26 09:35:00,19.48,19.6,19.48,19.57,157211.0,17.9916,18.1024,17.9916,18.0747,157211.0
2018-11-26 09:40:00,19.56,19.63,19.55,19.63,133985.0,18.0655,18.1301,18.0562,18.1301,133985.0
2018-11-26 09:45:00,19.63,19.66,19.6,19.63,153043.0,18.1301,18.1578,18.1024,18.1301,153043.0
2018-11-26 09:50:00,19.62,19.64,19.61,19.61,108224.0,18.1209,18.1394,18.1116,18.1116,108224.0
2018-11-26 09:55:00,19.6,19.6,19.52,19.52,102202.0,18.1024,18.1024,18.0285,18.0285,102202.0
2018-11-26 10:00:00,19.51,19.52,19.46,19.48,179331.0,18.0193,18.0285,17.9731,17.9916,179331.0
2018-11-26 10:05:00,19.47,19.54,19.47,19.52,62111.0,17.9823,18.047,17.9823,18.0285,62111.0
2018-11-26 10:10:00,19.51,19.53,19.48,19.48,38170.0,18.0193,18.0378,17.9916,17.9916,38170.0
2018-11-26 10:15:00,19.48,19.51,19.48,19.51,55086.0,17.9916,18.0193,17.9916,18.0193,55086.0
2018-11-26 10:20:00,19.52,19.53,19.49,19.5,30910.0,18.0285,18.0378,18.0008,18.0101,30910.0
2018-11-26 10:25:00,19.51,19.51,19.48,19.49,26337.0,18.0193,18.0193,17.9916,18.0008,26337.0
2018-11-26 10:30:00,19.5,19.52,19.5,19.5,45223.0,18.0101,18.0285,18.0101,18.0101,45223.0
2018-11-26 10:35:00,19.5,19.5,19.45,19.45,118212.0,18.0101,18.0101,17.9639,17.9639,118212.0
2018-11-26 10:40:00,19.46,19.48,19.43,19.48,59355.0,17.9731,17.9916,17.9454,17.9916,59355.0
2018-11-26 10:45:00,19.47,19.49,19.44,19.44,11100.0,17.9823,18.0008,17.9546,17.9546,11100.0
2018-11-26 10:50:00,19.42,19.44,19.42,19.42,35247.0,17.9362,17.9546,17.9362,17.9362,35247.0
2018-11-26 10:55:00,19.42,19.43,19.4,19.42,45995.0,17.9362,17.9454,17.9177,17.9362,45995.0
2018-11-26 11:00:00,19.42,19.44,19.4,19.44,67348.0,17.9362,17.9546,17.9177,17.9546,67348.0
2018-11-26 11:05:00,19.43,19.47,19.43,19.47,12814.0,17.9454,17.9823,17.9454,17.9823,12814.0
2018-11-26 11:10:00,19.47,19.48,19.46,19.48,25902.0,17.9823,17.9916,17.9731,17.9916,25902.0
2018-11-26 11:15:00,19.48,19.51,19.48,19.51,27713.0,17.9916,18.0193,17.9916,18.0193,27713.0
2018-11-26 11:20:00,19.51,19.51,19.47,19.47,26710.0,18.0193,18.0193,17.9823,17.9823,26710.0
2018-11-26 11:25:00,19.47,19.47,19.45,19.46,9114.0,17.9823,17.9823,17.9639,17.9731,9114.0
2018-11-26 11:30:00,19.45,19.46,19.44,19.45,40767.0,17.9639,17.9731,17.9546,17.9639,40767.0
2018-11-26 11:35:00,19.44,19.44,19.41,19.41,16640.0,17.9546,17.9546,17.9269,17.9269,16640.0
2018-11-26 11:40:00,19.41,19.44,19.41,19.43,19169.0,17.9269,17.9546,17.9269,17.9454,19169.0
2018-11-26 11:45:00,19.42,19.44,19.42,19.42,24473.0,17.9362,17.9546,17.9362,17.9362,24473.0
2018-11-26 11:50:00,19.43,19.43,19.41,19.41,36884.0,17.9454,17.9454,17.9269,17.9269,36884.0
2018-11-26 11:55:00,19.41,19.42,19.41,19.41,21735.0,17.9269,17.9362,17.9269,17.9269,21735.0
2018-11-26 12:00:00,19.41,19.41,19.4,19.4,16298.0,17.9269,17.9269,17.9177,17.9177,16298.0
2018-11-26 12:05:00,19.4,19.42,19.39,19.42,21081.0,17.9177,17.9362,17.9085,17.9362,21081.0
2018-11-26 12:10:00,19.42,19.43,19.42,19.42,11208.0,17.9362,17.9454,17.9362,17.9362,11208.0
2018-11-26 12:15:00,19.43,19.44,19.43,19.43,28993.0,17.9454,17.9546,17.9454,17.9454,28993.0
2018-11-26 12:20:00,19.43,19.43,19.41,19.41,7766.0,17.9454,17.9454,17.9269,17.9269,7766.0
2018-11-26 12:25:00,19.41,19.42,19.41,19.42,3400.0,17.9269,17.9362,17.9269,17.9362,3400.0
2018-11-26 12:30:00,19.41,19.42,19.41,19.41,25810.0,17.9269,17.9362,17.9269,17.9269,25810.0
2018-11-26 12:35:00,19.4,19.4,19.36,19.37,52961.0,17.9177,17.9177,17.8807,17.89,52961.0
2018-11-26 12:40:00,19.37,19.37,19.37,19.37,16096.0,17.89,17.89,17.89,17.89,16096.0
2018-11-26 12:45:00,19.37,19.38,19.37,19.38,26800.0,17.89,17.8992,17.89,17.8992,26800.0
2018-11-26 12:50:00,19.38,19.38,19.35,19.37,25545.0,17.8992,17.8992,17.8715,17.89,25545.0
2018-11-26 12:55:00,19.36,19.39,19.36,19.39,15757.0,17.8807,17.9085,17.8807,17.9085,15757.0
2018-11-26 13:00:00,19.38,19.38,19.38,19.38,2406.0,17.8992,17.8992,17.8992,17.8992,2406.0
2018-11-26 13:05:00,19.38,19.41,19.38,19.41,11310.0,17.8992,17.9269,17.8992,17.9269,11310.0
2018-11-26 13:10:00,19.42,19.42,19.39,19.39,20919.0,17.9362,17.9362,17.9085,17.9085,20919.0
2018-11-26 13:15:00,19.39,19.4,19.37,19.37,12255.0,17.9085,17.9177,17.89,17.89,12255.0
2018-11-26 13:20:00,19.36,19.36,19.36,19.36,7240.0,17.8807,17.8807,17.8807,17.8807,7240.0
2018-11-26 13:25:00,19.37,19.38,19.37,19.38,39055.0,17.89,17.8992,17.89,17.8992,39055.0
2018-11-26 13:30:00,19.39,19.42,19.39,19.41,40622.0,17.9085,17.9362,17.9085,17.9269,40622.0
2018-11-26 13:35:00,19.41,19.41,19.38,19.38,19131.0,17.9269,17.9269,17.8992,17.8992,19131.0
2018-11-26 13:40:00,19.39,19.39,19.36,19.36,20593.0,17.9085,17.9085,17.8807,17.8807,20593.0
2018-11-26 13:45:00,19.37,19.38,19.36,19.36,19358.0,17.89,17.8992,17.8807,17.8807,19358.0
2018-11-26 13:50:00,19.35,19.36,19.35,19.35,21483.0,17.8715,17.8807,17.8715,17.8715,21483.0
2018-11-26 13:55:00,19.36,19.38,19.36,19.38,11409.0,17.8807,17.8992,17.8807,17.8992,11409.0
2018-11-26 14:00:00,19.38,19.39,19.38,19.39,24323.0,17.8992,17.9085,17.8992,17.9085,24323.0
2018-11-26 14:05:00,19.38,19.38,19.35,19.35,10230.0,17.8992,17.8992,17.8715,17.8715,10230.0
2018-11-26 14:10:00,19.35,19.36,19.35,19.36,19650.0,17.8715,17.8807,17.8715,17.8807,19650.0
2018-11-26 14:15:00,19.36,19.36,19.34,19.34,14693.0,17.8807,17.8807,17.8623,17.8623,14693.0
2018-11-26 14:20:00,19.33,19.33,19.31,19.33,28396.0,17.853,17.853,17.8346,17.853,28396.0
2018-11-26 14:25:00,19.32,19.32,19.31,19.31,3800.0,17.8438,17.8438,17.8346,17.8346,3800.0
2018-11-26 14:30:00,19.31,19.33,19.31,19.31,27120.0,17.8346,17.853,17.8346,17.8346,27120.0
2018-11-26 14:35:00,19.31,19.31,19.3,19.3,29300.0,17.8346,17.8346,17.8253,17.8253,29300.0
2018-11-26 14:40:00,19.29,19.3,19.28,19.29,11869.0,17.8161,17.8253,17.8069,17.8161,11869.0
2018-11-26 14:45:00,19.29,19.29,19.25,19.26,15161.0,17.8161,17.8161,17.7792,17.7884,15161.0
2018-11-26 14:50:00,19.26,19.26,19.23,19.25,56945.0,17.7884,17.7884,17.7607,17.7792,56945.0
2018-11-26 14:55:00,19.25,19.26,19.25,19.26,8567.0,17.7792,17.7884,17.7792,17.7884,8567.0
2018-11-26 15:00:00,19.27,19.28,19.27,19.28,17367.0,17.7976,17.8069,17.7976,17.8069,17367.0
2018-11-26 15:05:00,19.28,19.28,19.25,19.25,23331.0,17.8069,17.8069,17.7792,17.7792,23331.0
2018-11-26 15:10:00,19.25,19.25,19.25,19.25,3710.0,17.7792,17.7792,17.7792,17.7792,3710.0
2018-11-26 15:15:00,19.25,19.27,19.25,19.25,67259.0,17.7792,17.7976,17.7792,17.7792,67259.0
2018-11-26 15:20:00,19.25,19.25,19.23,19.23,51338.0,17.7792,17.7792,17.7607,17.7607,51338.0
2018-11-26 15:25:00,19.23,19.25,19.23,19.25,20794.0,17.7607,17.7792,17.7607,17.7792,20794.0
2018-11-26 15:30:00,19.25,19.27,19.25,19.26,19565.0,17.7792,17.7976,17.7792,17.7884,19565.0
2018-11-26 15:35:00,19.26,19.26,19.25,19.26,34886.0,17.7884,17.7884,17.7792,17.7884,34886.0
2018-11-26 15:40:00,19.26,19.26,19.23,19.24,111241.0,17.7884,17.7884,17.7607,17.7699,111241.0
2018-11-26 15:45:00,19.24,19.27,19.24,19.26,74002.0,17.7699,17.7976,17.7699,17.7884,74002.0
2018-11-26 15:50:00,19.26,19.3,19.26,19.3,60524.0,17.7884,17.8253,17.7884,17.8253,60524.0
2018-11-26 15:55:00,19.3,19.3,19.25,19.25,284430.0,17.8253,17.8253,17.7792,17.7792,284430.0
2018-11-27 09:30:00,19.29,19.29,19.22,19.23,210669.0,17.8161,17.8161,17.7514,17.7607,210669.0
2018-11-27 09:35:00,19.22,19.22,19.12,19.15,151331.0,17.7514,17.7514,17.6591,17.6868,151331.0
2018-11-27 09:40:00,19.16,19.16,19.09,19.15,126221.0,17.696,17.696,17.6314,17.6868,126221.0
2018-11-27 09:45:00,19.15,19.16,19.07,19.07,70253.0,17.6868,17.696,17.6129,17.6129,70253.0
2018-11-27 09:50:00,19.07,19.08,19.02,19.03,120547.0,17.6129,17.6221,17.5667,17.576,120547.0
2018-11-27 09:55:00,19.03,19.06,19.03,19.06,130631.0,17.576,17.6037,17.576,17.6037,130631.0
2018-11-27 10:00:00,19.06,19.08,19.04,19.05,49184.0,17.6037,17.6221,17.5852,17.5944,49184.0
2018-11-27 10:05:00,19.06,19.06,18.99,19.0,193591.0,17.6037,17.6037,17.539,17.5483,193591.0
2018-11-27 10:10:00,19.0,19.0,18.94,18.97,340213.0,17.5483,17.5483,17.4928,17.5205,340213.0
2018-11-27 10:15:00,18.96,19.01,18.94,19.01,80746.0,17.5113,17.5575,17.4928,17.5575,80746.0
2018-11-27 10:20:00,19.01,19.01,18.97,19.0,100212.0,17.5575,17.5575,17.5205,17.5483,100212.0
2018-11-27 10:25:00,19.0,19.0,18.94,18.97,148988.0,17.5483,17.5483,17.4928,17.5205,148988.0
2018-11-27 10:30:00,18.97,18.99,18.96,18.97,51463.0,17.5205,17.539,17.5113,17.5205,51463.0
2018-11-27 10:35:00,18.97,18.97,18.91,18.94,138401.0,17.5205,17.5205,17.4651,17.4928,138401.0
2018-11-27 10:40:00,18.94,18.94,18.9,18.9,376302.0,17.4928,17.4928,17.4559,17.4559,376302.0
2018-11-27 10:45:00,18.9,18.95,18.9,18.93,117243.0,17.4559,17.5021,17.4559,17.4836,117243.0
2018-11-27 10:50:00,18.93,18.93,18.89,18.91,72458.0,17.4836,17.4836,17.4467,17.4651,72458.0
2018-11-27 10:55:00,18.91,18.91,18.88,18.89,89915.0,17.4651,17.4651,17.4374,17.4467,89915.0
2018-11-27 11:00:00,18.88,18.9,18.87,18.88,112632.0,17.4374,17.4559,17.4282,17.4374,112632.0
2018-11-27 11:05:00,18.87,18.87,18.83,18.83,181559.0,17.4282,17.4282,17.3912,17.3912,181559.0
2018-11-27 11:10:00,18.83,18.84,18.8,18.8,158234.0,17.3912,17.4005,17.3635,17.3635,158234.0
2018-11-27 11:15:00,18.8,18.83,18.8,18.81,38992.0,17.3635,17.3912,17.3635,17.3728,38992.0
2018-11-27 11:20:00,18.81,18.83,18.78,18.83,160500.0,17.3728,17.3912,17.3451,17.3912,160500.0
2018-11-27 11:25:00,18.83,18.85,18.83,18.84,180085.0,17.3912,17.4097,17.3912,17.4005,180085.0
2018-11-27 11:30:00,18.84,18.84,18.81,18.82,89240.0,17.4005,17.4005,17.3728,17.382,89240.0
2018-11-27 11:35:00,18.81,18.82,18.78,18.79,147142.0,17.3728,17.382,17.3451,17.3543,147142.0
2018-11-27 11:40:00,18.8,18.81,18.78,18.79,70212.0,17.3635,17.3728,17.3451,17.3543,70212.0
2018-11-27 11:45:00,18.79,18.81,18.78,18.79,80671.0,17.3543,17.3728,17.3451,17.3543,80671.0
2018-11-27 11:50:00,18.78,18.78,18.77,18.77,58445.0,17.3451,17.3451,17.3358,17.3358,58445.0
2018-11-27 11:55:00,18.77,18.8,18.75,18.75,99550.0,17.3358,17.3635,17.3174,17.3174,99550.0
2018-11-27 12:00:00,18.75,18.76,18.74,18.76,120675.0,17.3174,17.3266,17.3081,17.3266,120675.0
2018-11-27 12:05:00,18.77,18.8,18.77,18.78,107555.0,17.3358,17.3635,17.3358,17.3451,107555.0
2018-11-27 12:10:00,18.78,18.78,18.75,18.75,61429.0,17.3451,17.3451,17.3174,17.3174,61429.0
2018-11-27 12:15:00,18.75,18.75,18.73,18.74,154107.0,17.3174,17.3174,17.2989,17.3081,154107.0
2018-11-27 12:20:00,18.75,18.76,18.73,18.75,76185.0,17.3174,17.3266,17.2989,17.3174,76185.0
2018-11-27 12:25:00,18.75,18.77,18.74,18.77,74086.0,17.3174,17.3358,17.3081,17.3358,74086.0
2018-11-27 12:30:00,18.77,18.77,18.75,18.75,124042.0,17.3358,17.3358,17.3174,17.3174,124042.0
2018-11-27 12:35:00,18.76,18.81,18.75,18.81,70111.0,17.3266,17.3728,17.3174,17.3728,70111.0
2018-11-27 12:40:00,18.8,18.8,18.77,18.78,94242.0,17.3635,17.3635,17.3358,17.3451,94242.0
2018-11-27 12:45:00,18.78,18.8,18.78,18.8,95232.0,17.3451,17.3635,17.3451,17.3635,95232.0
2018-11-27 12:50:00,18.79,18.79,18.77,18.77,64060.0,17.3543,17.3543,17.3358,17.3358,64060.0
2018-11-27 12:55:00,18.77,18.77,18.75,18.75,49538.0,17.3358,17.3358,17.3174,17.3174,49538.0
2018-11-27 13:00:00,18.75,18.8,18.75,18.78,65635.0,17.3174,17.3635,17.3174,17.3451,65635.0
2018-11-27 13:05:00,18.78,18.81,18.78,18.8,80694.0,17.3451,17.3728,17.3451,17.3635,80694.0
2018-11-27 13:10:00,18.8,18.84,18.8,18.83,111024.0,17.3635,17.4005,17.3635,17.3912,111024.0
2018-11-27 13:15:00,18.84,18.89,18.84,18.84,307185.0,17.4005,17.4467,17.4005,17.4005,307185.0
2018-11-27 13:20:00,18.84,18.84,18.82,18.83,69000.0,17.4005,17.4005,17.382,17.3912,69000.0
2018-11-27 13:25:00,18.82,18.82,18.77,18.78,44760.0,17.382,17.382,17.3358,17.3451,44760.0
2018-11-27 13:30:00,18.78,18.8,18.78,18.78,77594.0,17.3451,17.3635,17.3451,17.3451,77594.0
2018-11-27 13:35:00,18.78,18.83,18.77,18.83,55821.0,17.3451,17.3912,17.3358,17.3912,55821.0
2018-11-27 13:40:00,18.82,18.84,18.81,18.83,37143.0,17.382,17.4005,17.3728,17.3912,37143.0
2018-11-27 13:45:00,18.83,18.85,18.83,18.85,33713.0,17.3912,17.4097,17.3912,17.4097,33713.0
2018-11-27 13:50:00,18.85,18.86,18.83,18.85,26214.0,17.4097,17.419,17.3912,17.4097,26214.0
2018-11-27 13:55:00,18.86,18.86,18.81,18.83,38877.0,17.419,17.419,17.3728,17.3912,38877.0
2018-11-27 14:00:00,18.82,18.82,18.8,18.81,51390.0,17.382,17.382,17.3635,17.3728,51390.0
2018-11-27 14:05:00,18.82,18.82,18.81,18.82,7100.0,17.382,17.382,17.3728,17.382,7100.0
2018-11-27 14:10:00,18.81,18.81,18.81,18.81,13083.0,17.3728,17.3728,17.3728,17.3728,13083.0
2018-11-27 14:15:00,18.81,18.81,18.8,18.81,30200.0,17.3728,17.3728,17.3635,17.3728,30200.0
2018-11-27 14:20:00,18.81,18.83,18.81,18.83,35132.0,17.3728,17.3912,17.3728,17.3912,35132.0
2018-11-27 14:25:00,18.83,18.85,18.83,18.85,59483.0,17.3912,17.4097,17.3912,17.4097,59483.0
2018-11-27 14:30:00,18.85,18.86,18.85,18.85,51297.0,17.4097,17.419,17.4097,17.4097,51297.0
2018-11-27 14:35:00,18.85,18.86,18.83,18.83,69691.0,17.4097,17.419,17.3912,17.3912,69691.0
2018-11-27 14:40:00,18.83,18.84,18.83,18.84,89022.0,17.3912,17.4005,17.3912,17.4005,89022.0
2018-11-27 14:45:00,18.83,18.86,18.83,18.85,58290.0,17.3912,17.419,17.3912,17.4097,58290.0
2018-11-27 14:50:00,18.85,18.85,18.84,18.84,27518.0,17.4097,17.4097,17.4005,17.4005,27518.0
2018-11-27 14:55:00,18.84,18.85,18.84,18.84,17823.0,17.4005,17.4097,17.4005,17.4005,17823.0
2018-11-27 15:00:00,18.84,18.84,18.82,18.82,46791.0,17.4005,17.4005,17.382,17.382,46791.0
2018-11-27 15:05:00,18.83,18.83,18.82,18.83,29739.0,17.3912,17.3912,17.382,17.3912,29739.0
2018-11-27 15:10:00,18.83,18.83,18.83,18.83,36084.0,17.3912,17.3912,17.3912,17.3912,36084.0
2018-11-27 15:15:00,18.83,18.83,18.82,18.82,52306.0,17.3912,17.3912,17.382,17.382,52306.0
2018-11-27 15:20:00,18.81,18.82,18.81,18.82,22251.0,17.3728,17.382,17.3728,17.382,22251.0
2018-11-27 15:25:00,18.82,18.83,18.81,18.82,55175.0,17.382,17.3912,17.3728,17.382,55175.0
2018-11-27 15:30:00,18.83,18.84,18.82,18.84,42336.0,17.3912,17.4005,17.382,17.4005,42336.0
2018-11-27 15:35:00,18.84,18.88,18.84,18.88,56070.0,17.4005,17.4374,17.4005,17.4374,56070.0
2018-11-27 15:40:00,18.87,18.89,18.86,18.89,154847.0,17.4282,17.4467,17.419,17.4467,154847.0
2018-11-27 15:45:00,18.89,18.89,18.87,18.87,198847.0,17.4467,17.4467,17.4282,17.4282,198847.0
2018-11-27 15:50:00,18.87,18.88,18.85,18.86,153376.0,17.4282,17.4374,17.4097,17.419,153376.0
2018-11-27 15:55:00,18.86,18.88,18.86,18.87,298315.0,17.419,17.4374,17.419,17.4282,298315.0
2018-11-28 09:30:00,18.77,18.85,18.76,18.84,92040.0,17.3358,17.4097,17.3266,17.4005,92040.0
2018-11-28 09:35:00,18.84,18.93,18.82,18.91,142971.0,17.4005,17.4836,17.382,17.4651,142971.0
2018-11-28 09:40:00,18.9,18.9,18.85,18.85,63819.0,17.4559,17.4559,17.4097,17.4097,63819.0
2018-11-28 09:45:00,18.84,18.84,18.79,18.8,43677.0,17.4005,17.4005,17.3543,17.3635,43677.0
2018-11-28 09:50:00,18.8,18.8,18.77,18.78,94320.0,17.3635,17.3635,17.3358,17.3451,94320.0
2018-11-28 09:55:00,18.77,18.83,18.77,18.82,185552.0,17.3358,17.3912,17.3358,17.382,185552.0
2018-11-28 10:00:00,18.83,18.84,18.81,18.82,92205.0,17.3912,17.4005,17.3728,17.382,92205.0
2018-11-28 10:05:00,18.82,18.82,18.76,18.76,56297.0,17.382,17.382,17.3266,17.3266,56297.0
2018-11-28 10:10:00,18.77,18.77,18.74,18.75,64380.0,17.3358,17.3358,17.3081,17.3174,64380.0
2018-11-28 10:15:00,18.75,18.78,18.75,18.78,35213.0,17.3174,17.3451,17.3174,17.3451,35213.0
2018-11-28 10:20:00,18.77,18.8,18.76,18.78,134901.0,17.3358,17.3635,17.3266,17.3451,134901.0
2018-11-28 10:25:00,18.77,18.8,18.76,18.77,60998.0,17.3358,17.3635,17.3266,17.3358,60998.0
2018-11-28 10:30:00,18.77,18.77,18.74,18.75,44381.0,17.3358,17.3358,17.3081,17.3174,44381.0
2018-11-28 10:35:00,18.76,18.81,18.76,18.8,22455.0,17.3266,17.3728,17.3266,17.3635,22455.0
2018-11-28 10:40:00,18.79,18.82,18.79,18.81,5557.0,17.3543,17.382,17.3543,17.3728,5557.0
2018-11-28 10:45:00,18.8,18.84,18.79,18.83,60124.0,17.3635,17.4005,17.3543,17.3912,60124.0
2018-11-28 10:50:00,18.83,18.83,18.78,18.8,74622.0,17.3912,17.3912,17.3451,17.3635,74622.0
2018-11-28 10:55:00,18.79,18.81,18.79,18.81,14236.0,17.3543,17.3728,17.3543,17.3728,14236.0
2018-11-28 11:00:00,18.8,18.81,18.8,18.81,20802.0,17.3635,17.3728,17.3635,17.3728,20802.0
2018-11-28 11:05:00,18.8,18.83,18.8,18.83,14866.0,17.3635,17.3912,17.3635,17.3912,14866.0
2018-11-28 11:10:00,18.84,18.89,18.84,18.89,20270.0,17.4005,17.4467,17.4005,17.4467,20270.0
2018-11-28 11:15:00,18.89,18.91,18.88,18.91,33274.0,17.4467,17.4651,17.4374,17.4651,33274.0
2018-11-28 11:20:00,18.91,18.92,18.89,18.91,56592.0,17.4651,17.4744,17.4467,17.4651,56592.0
2018-11-28 11:25:00,18.91,18.93,18.91,18.92,38379.0,17.4651,17.4836,17.4651,17.4744,38379.0
2018-11-28 11:30:00,18.92,18.93,18.91,18.93,44572.0,17.4744,17.4836,17.4651,17.4836,44572.0
2018-11-28 11:35:00,18.93,18.95,18.92,18.92,18691.0,17.4836,17.5021,17.4744,17.4744,18691.0
2018-11-28 11:40:00,18.92,18.92,18.91,18.92,28383.0,17.4744,17.4744,17.4651,17.4744,28383.0
2018-11-28 11:45:00,18.93,18.93,18.9,18.91,38887.0,17.4836,17.4836,17.4559,17.4651,38887.0
2018-11-28 11:50:00,18.91,18.93,18.91,18.92,53474.0,17.4651,17.4836,17.4651,17.4744,53474.0
2018-11-28 11:55:00,18.92,18.92,18.91,18.92,25083.0,17.4744,17.4744,17.4651,17.4744,25083.0
2018-11-28 12:00:00,18.93,19.2,18.93,19.19,473847.0,17.4836,17.733,17.4836,17.7237,473847.0
2018-11-28 12:05:00,19.19,19.41,19.19,19.36,287442.0,17.7237,17.9269,17.7237,17.8807,287442.0
2018-11-28 12:10:00,19.37,19.48,19.32,19.32,252565.0,17.89,17.9916,17.8438,17.8438,252565.0
2018-11-28 12:15:00,19.32,19.33,19.26,19.3,83739.0,17.8438,17.853,17.7884,17.8253,83739.0
2018-11-28 12:20:00,19.3,19.35,19.24,19.25,179389.0,17.8253,17.8715,17.7699,17.7792,179389.0
2018-11-28 12:25:00,19.25,19.27,19.2,19.21,75676.0,17.7792,17.7976,17.733,17.7422,75676.0
2018-11-28 12:30:00,19.2,19.22,19.16,19.16,118520.0,17.733,17.7514,17.696,17.696,118520.0
2018-11-28 12:35:00,19.17,19.25,19.17,19.24,64324.0,17.7053,17.7792,17.7053,17.7699,64324.0
2018-11-28 12:40:00,19.24,19.24,19.15,19.17,51648.0,17.7699,17.7699,17.6868,17.7053,51648.0
2018-11-28 12:45:00,19.18,19.29,19.18,19.29,39122.0,17.7145,17.8161,17.7145,17.8161,39122.0
2018-11-28 12:50:00,19.28,19.35,19.28,19.33,70810.0,17.8069,17.8715,17.8069,17.853,70810.0
2018-11-28 12:55:00,19.32,19.32,19.28,19.29,88698.0,17.8438,17.8438,17.8069,17.8161,88698.0
2018-11-28 13:00:00,19.29,19.29,19.23,19.23,223442.0,17.8161,17.8161,17.7607,17.7607,223442.0
2018-11-28 13:05:00,19.23,19.33,19.23,19.31,146603.0,17.7607,17.853,17.7607,17.8346,146603.0
2018-11-28 13:10:00,19.32,19.34,19.31,19.33,72423.0,17.8438,17.8623,17.8346,17.853,72423.0
2018-11-28 13:15:00,19.33,19.39,19.33,19.36,166201.0,17.853,17.9085,17.853,17.8807,166201.0
2018-11-28 13:20:00,19.36,19.39,19.34,19.34,84270.0,17.8807,17.9085,17.8623,17.8623,84270.0
2018-11-28 13:25:00,19.34,19.37,19.34,19.34,69921.0,17.8623,17.89,17.8623,17.8623,69921.0
2018-11-28 13:30:00,19.34,19.35,19.3,19.31,65609.0,17.8623,17.8715,17.8253,17.8346,65609.0
2018-11-28 13:35:00,19.32,19.34,19.31,19.34,28001.0,17.8438,17.8623,17.8346,17.8623,28001.0
2018-11-28 13:40:00,19.35,19.36,19.28,19.29,58559.0,17.8715,17.8807,17.8069,17.8161,58559.0
2018-11-28 13:45:00,19.3,19.33,19.29,19.33,38685.0,17.8253,17.853,17.8161,17.853,38685.0
2018-11-28 13:50:00,19.33,19.37,19.33,19.33,67796.0,17.853,17.89,17.853,17.853,67796.0
2018-11-28 13:55:00,19.34,19.35,19.31,19.31,29716.0,17.8623,17.8715,17.8346,17.8346,29716.0
2018-11-28 14:00:00,19.31,19.32,19.3,19.31,18473.0,17.8346,17.8438,17.8253,17.8346,18473.0
2018-11-28 14:05:00,19.31,19.33,19.3,19.33,18062.0,17.8346,17.853,17.8253,17.853,18062.0
2018-11-28 14:10:00,19.33,19.34,19.33,19.33,28612.0,17.853,17.8623,17.853,17.853,28612.0
2018-11-28 14:15:00,19.34,19.36,19.32,19.36,27718.0,17.8623,17.8807,17.8438,17.8807,27718.0
2018-11-28 14:20:00,19.36,19.38,19.35,19.36,47408.0,17.8807,17.8992,17.8715,17.8807,47408.0
2018-11-28 14:25:00,19.36,19.36,19.33,19.35,28866.0,17.8807,17.8807,17.853,17.8715,28866.0
2018-11-28 14:30:00,19.34,19.36,19.33,19.36,33682.0,17.8623,17.8807,17.853,17.8807,33682.0
2018-11-28 14:35:00,19.36,19.38,19.36,19.37,19504.0,17.8807,17.8992,17.8807,17.89,19504.0
2018-11-28 14:40:00,19.36,19.4,19.35,19.39,47687.0,17.8807,17.9177,17.8715,17.9085,47687.0
2018-11-28 14:45:00,19.39,19.4,19.39,19.4,42098.0,17.9085,17.9177,17.9085,17.9177,42098.0
2018-11-28 14:50:00,19.4,19.42,19.4,19.41,75587.0,17.9177,17.9362,17.9177,17.9269,75587.0
2018-11-28 14:55:00,19.41,19.41,19.34,19.35,57780.0,17.9269,17.9269,17.8623,17.8715,57780.0
2018-11-28 15:00:00,19.35,19.35,19.33,19.35,41669.0,17.8715,17.8715,17.853,17.8715,41669.0
2018-11-28 15:05:00,19.35,19.36,19.35,19.35,29700.0,17.8715,17.8807,17.8715,17.8715,29700.0
2018-11-28 15:10:00,19.35,19.35,19.33,19.34,36824.0,17.8715,17.8715,17.853,17.8623,36824.0
2018-11-28 15:15:00,19.34,19.35,19.33,19.35,23890.0,17.8623,17.8715,17.853,17.8715,23890.0
2018-11-28 15:20:00,19.34,19.36,19.34,19.36,37497.0,17.8623,17.8807,17.8623,17.8807,37497.0
2018-11-28 15:25:00,19.36,19.36,19.35,19.36,26923.0,17.8807,17.8807,17.8715,17.8807,26923.0
2018-11-28 15:30:00,19.36,19.36,19.34,19.36,138043.0,17.8807,17.8807,17.8623,17.8807,138043.0
2018-11-28 15:35:00,19.36,19.36,19.34,19.34,55640.0,17.8807,17.8807,17.8623,17.8623,55640.0
2018-11-28 15:40:00,19.34,19.35,19.33,19.35,114956.0,17.8623,17.8715,17.853,17.8715,114956.0
2018-11-28 15:45:00,19.35,19.35,19.33,19.34,45679.0,17.8715,17.8715,17.853,17.8623,45679.0
2018-11-28 15:50:00,19.34,19.37,19.34,19.35,66030.0,17.8623,17.89,17.8623,17.8715,66030.0
2018-11-28 15:55:00,19.35,19.35,19.33,19.33,306120.0,17.8715,17.8715,17.853,17.853,306120.0
2018-11-29 09:30:00,19.44,19.48,19.4,19.43,233174.0,17.9546,17.9916,17.9177,17.9454,233174.0
2018-11-29 09:35:00,19.43,19.47,19.41,19.47,139589.0,17.9454,17.9823,17.9269,17.9823,139589.0
2018-11-29 09:40:00,19.48,19.52,19.46,19.46,107064.0,17.9916,18.0285,17.9731,17.9731,107064.0
2018-11-29 09:45:00,19.47,19.5,19.45,19.45,55134.0,17.9823,18.0101,17.9639,17.9639,55134.0
2018-11-29 09:50:00,19.45,19.51,19.45,19.51,39126.0,17.9639,18.0193,17.9639,18.0193,39126.0
2018-11-29 09:55:00,19.5,19.5,19.44,19.47,92503.0,18.0101,18.0101,17.9546,17.9823,92503.0
2018-11-29 10:00:00,19.47,19.47,19.38,19.38,167462.0,17.9823,17.9823,17.8992,17.8992,167462.0
2018-11-29 10:05:00,19.38,19.38,19.31,19.36,202121.0,17.8992,17.8992,17.8346,17.8807,202121.0
2018-11-29 10:10:00,19.36,19.36,19.34,19.35,52356.0,17.8807,17.8807,17.8623,17.8715,52356.0
2018-11-29 10:15:00,19.35,19.36,19.32,19.32,37033.0,17.8715,17.8807,17.8438,17.8438,37033.0
2018-11-29 10:20:00,19.33,19.34,19.3,19.34,78010.0,17.853,17.8623,17.8253,17.8623,78010.0
2018-11-29 10:25:00,19.35,19.36,19.33,19.35,57715.0,17.8715,17.8807,17.853,17.8715,57715.0
2018-11-29 10:30:00,19.35,19.44,19.33,19.36,414316.0,17.8715,17.9546,17.853,17.8807,414316.0
2018-11-29 10:35:00,19.37,19.39,19.34,19.34,68289.0,17.89,17.9085,17.8623,17.8623,68289.0
2018-11-29 10:40:00,19.34,19.34,19.3,19.31,77243.0,17.8623,17.8623,17.8253,17.8346,77243.0
2018-11-29 10:45:00,19.32,19.35,19.32,19.33,14330.0,17.8438,17.8715,17.8438,17.853,14330.0
2018-11-29 10:50:00,19.32,19.33,19.28,19.3,47081.0,17.8438,17.853,17.8069,17.8253,47081.0
2018-11-29 10:55:00,19.29,19.32,19.29,19.32,32367.0,17.8161,17.8438,17.8161,17.8438,32367.0
2018-11-29 11:00:00,19.33,19.39,19.33,19.38,129428.0,17.853,17.9085,17.853,17.8992,129428.0
2018-11-29 11:05:00,19.38,19.39,19.38,19.39,44683.0,17.8992,17.9085,17.8992,17.9085,44683.0
2018-11-29 11:10:00,19.38,19.38,19.35,19.38,33852.0,17.8992,17.8992,17.8715,17.8992,33852.0
2018-11-29 11:15:00,19.37,19.38,19.33,19.34,41932.0,17.89,17.8992,17.853,17.8623,41932.0
2018-11-29 11:20:00,19.34,19.4,19.31,19.32,352222.0,17.8623,17.9177,17.8346,17.8438,352222.0
2018-11-29 11:25:00,19.31,19.34,19.31,19.32,32594.0,17.8346,17.8623,17.8346,17.8438,32594.0
2018-11-29 11:30:00,19.31,19.32,19.29,19.31,80129.0,17.8346,17.8438,17.8161,17.8346,80129.0
2018-11-29 11:35:00,19.31,19.33,19.28,19.32,55951.0,17.8346,17.853,17.8069,17.8438,55951.0
2018-11-29 11:40:00,19.33,19.34,19.32,19.34,22800.0,17.853,17.8623,17.8438,17.8623,22800.0
2018-11-29 11:45:00,19.34,19.34,19.32,19.32,24615.0,17.8623,17.8623,17.8438,17.8438,24615.0
2018-11-29 11:50:00,19.33,19.35,19.31,19.35,18390.0,17.853,17.8715,17.8346,17.8715,18390.0
2018-11-29 11:55:00,19.34,19.34,19.33,19.34,27809.0,17.8623,17.8623,17.853,17.8623,27809.0
2018-11-29 12:00:00,19.33,19.33,19.32,19.33,8400.0,17.853,17.853,17.8438,17.853,8400.0
2018-11-29 12:05:00,19.32,19.32,19.31,19.31,9031.0,17.8438,17.8438,17.8346,17.8346,9031.0
2018-11-29 12:10:00,19.3,19.3,19.24,19.24,22949.0,17.8253,17.8253,17.7699,17.7699,22949.0
2018-11-29 12:15:00,19.24,19.27,19.24,19.27,46178.0,17.7699,17.7976,17.7699,17.7976,46178.0
2018-11-29 12:20:00,19.27,19.27,19.25,19.25,22214.0,17.7976,17.7976,17.7792,17.7792,22214.0
2018-11-29 12:25:00,19.26,19.26,19.25,19.25,8800.0,17.7884,17.7884,17.7792,17.7792,8800.0
2018-11-29 12:30:00,19.26,19.26,19.23,19.23,26691.0,17.7884,17.7884,17.7607,17.7607,26691.0
2018-11-29 12:35:00,19.24,19.25,19.23,19.25,39250.0,17.7699,17.7792,17.7607,17.7792,39250.0
2018-11-29 12:40:00,19.26,19.26,19.26,19.26,2060.0,17.7884,17.7884,17.7884,17.7884,2060.0
2018-11-29 12:45:00,19.26,19.32,19.26,19.31,36596.0,17.7884,17.8438,17.7884,17.8346,36596.0
2018-11-29 12:50:00,19.3,19.3,19.27,19.28,40221.0,17.8253,17.8253,17.7976,17.8069,40221.0
2018-11-29 12:55:00,19.29,19.31,19.29,19.3,24486.0,17.8161,17.8346,17.8161,17.8253,24486.0
2018-11-29 13:00:00,19.28,19.29,19.27,19.27,28239.0,17.8069,17.8161,17.7976,17.7976,28239.0
2018-11-29 13:05:00,19.26,19.26,19.24,19.24,29000.0,17.7884,17.7884,17.7699,17.7699,29000.0
2018-11-29 13:10:00,19.24,19.24,19.17,19.2,160975.0,17.7699,17.7699,17.7053,17.733,160975.0
2018-11-29 13:15:00,19.19,19.24,19.19,19.24,32582.0,17.7237,17.7699,17.7237,17.7699,32582.0
2018-11-29 13:20:00,19.24,19.25,19.23,19.24,51867.0,17.7699,17.7792,17.7607,17.7699,51867.0
2018-11-29 13:25:00,19.23,19.23,19.22,19.22,27250.0,17.7607,17.7607,17.7514,17.7514,27250.0
2018-11-29 13:30:00,19.22,19.23,19.22,19.23,12768.0,17.7514,17.7607,17.7514,17.7607,12768.0
2018-11-29 13:35:00,19.24,19.25,19.24,19.24,33886.0,17.7699,17.7792,17.7699,17.7699,33886.0
2018-11-29 13:40:00,19.24,19.24,19.23,19.23,17211.0,17.7699,17.7699,17.7607,17.7607,17211.0
2018-11-29 13:45:00,19.23,19.23,19.21,19.23,25262.0,17.7607,17.7607,17.7422,17.7607,25262.0
2018-11-29 13:50:00,19.23,19.24,19.22,19.24,5409.0,17.7607,17.7699,17.7514,17.7699,5409.0
2018-11-29 13:55:00,19.24,19.24,19.22,19.22,40082.0,17.7699,17.7699,17.7514,17.7514,40082.0
2018-11-29 14:00:00,19.22,19.3,19.22,19.24,109209.0,17.7514,17.8253,17.7514,17.7699,109209.0
2018-11-29 14:05:00,19.23,19.26,19.23,19.26,31794.0,17.7607,17.7884,17.7607,17.7884,31794.0
2018-11-29 14:10:00,19.24,19.27,19.24,19.26,42949.0,17.7699,17.7976,17.7699,17.7884,42949.0
2018-11-29 14:15:00,19.25,19.25,19.22,19.23,43070.0,17.7792,17.7792,17.7514,17.7607,43070.0
2018-11-29 14:20:00,19.22,19.22,19.21,19.21,32102.0,17.7514,17.7514,17.7422,17.7422,32102.0
2018-11-29 14:25:00,19.22,19.25,19.22,19.23,51038.0,17.7514,17.7792,17.7514,17.7607,51038.0
2018-11-29 14:30:00,19.23,19.25,19.23,19.24,21750.0,17.7607,17.7792,17.7607,17.7699,21750.0
2018-11-29 14:35:00,19.24,19.25,19.23,19.25,11687.0,17.7699,17.7792,17.7607,17.7792,11687.0
2018-11-29 14:40:00,19.26,19.27,19.26,19.27,16135.0,17.7884,17.7976,17.7884,17.7976,16135.0
2018-11-29 14:45:00,19.27,19.27,19.26,19.27,7726.0,17.7976,17.7976,17.7884,17.7976,7726.0
2018-11-29 14:50:00,19.27,19.29,19.27,19.29,19057.0,17.7976,17.8161,17.7976,17.8161,19057.0
2018-11-29 14:55:00,19.29,19.32,19.29,19.29,51237.0,17.8161,17.8438,17.8161,17.8161,51237.0
2018-11-29 15:00:00,19.28,19.28,19.26,19.27,6879.0,17.8069,17.8069,17.7884,17.7976,6879.0
2018-11-29 15:05:00,19.28,19.28,19.26,19.26,23116.0,17.8069,17.8069,17.7884,17.7884,23116.0
2018-11-29 15:10:00,19.26,19.26,19.26,19.26,3707.0,17.7884,17.7884,17.7884,17.7884,3707.0
2018-11-29 15:15:00,19.26,19.26,19.24,19.24,44595.0,17.7884,17.7884,17.7699,17.7699,44595.0
2018-11-29 15:20:00,19.25,19.27,19.25,19.25,32621.0,17.7792,17.7976,17.7792,17.7792,32621.0
2018-11-29 15:25:00,19.24,19.24,19.22,19.24,47078.0,17.7699,17.7699,17.7514,17.7699,47078.0
2018-11-29 15:30:00,19.24,19.24,19.22,19.24,37396.0,17.7699,17.7699,17.7514,17.7699,37396.0
2018-11-29 15:35:00,19.23,19.25,19.22,19.24,45486.0,17.7607,17.7792,17.7514,17.7699,45486.0
2018-11-29 15:40:00,19.23,19.25,19.23,19.24,112121.0,17.7607,17.7792,17.7607,17.7699,112121.0
2018-11-29 15:45:00,19.24,19.25,19.2,19.22,165776.0,17.7699,17.7792,17.733,17.7514,165776.0
2018-11-29 15:50:00,19.22,19.22,19.2,19.21,64357.0,17.7514,17.7514,17.733,17.7422,64357.0
2018-11-29 15:55:00,19.2,19.21,19.17,19.18,367338.0,17.733,17.7422,17.7053,17.7145,367338.0
2018-11-30 09:30:00,19.08,19.1,18.91,18.92,311169.0,17.6221,17.6406,17.4651,17.4744,311169.0
2018-11-30 09:35:00,18.92,18.93,18.86,18.93,168487.0,17.4744,17.4836,17.419,17.4836,168487.0
2018-11-30 09:40:00,18.92,18.92,18.84,18.88,134839.0,17.4744,17.4744,17.4005,17.4374,134839.0
2018-11-30 09:45:00,18.88,18.91,18.86,18.86,131666.0,17.4374,17.4651,17.419,17.419,131666.0
2018-11-30 09:50:00,18.86,18.87,18.81,18.86,177171.0,17.419,17.4282,17.3728,17.419,177171.0
2018-11-30 09:55:00,18.86,18.87,18.83,18.87,55122.0,17.419,17.4282,17.3912,17.4282,55122.0
2018-11-30 10:00:00,18.87,18.94,18.86,18.93,102785.0,17.4282,17.4928,17.419,17.4836,102785.0
2018-11-30 10:05:00,18.93,19.01,18.93,19.01,48727.0,17.4836,17.5575,17.4836,17.5575,48727.0
2018-11-30 10:10:00,19.01,19.01,18.93,18.93,96614.0,17.5575,17.5575,17.4836,17.4836,96614.0
2018-11-30 10:15:00,18.93,18.95,18.91,18.95,50224.0,17.4836,17.5021,17.4651,17.5021,50224.0
2018-11-30 10:20:00,18.95,18.99,18.94,18.99,16774.0,17.5021,17.539,17.4928,17.539,16774.0
2018-11-30 10:25:00,18.98,18.99,18.95,18.95,22106.0,17.5298,17.539,17.5021,17.5021,22106.0
2018-11-30 10:30:00,18.97,19.01,18.96,19.01,4850.0,17.5205,17.5575,17.5113,17.5575,4850.0
2018-11-30 10:35:00,19.02,19.02,19.0,19.01,38343.0,17.5667,17.5667,17.5483,17.5575,38343.0
2018-11-30 10:40:00,19.0,19.0,18.95,18.96,52613.0,17.5483,17.5483,17.5021,17.5113,52613.0
2018-11-30 10:45:00,18.96,18.97,18.93,18.96,56779.0,17.5113,17.5205,17.4836,17.5113,56779.0
2018-11-30 10:50:00,18.97,19.05,18.97,19.03,89329.0,17.5205,17.5944,17.5205,17.576,89329.0
2018-11-30 10:55:00,19.03,19.06,19.01,19.06,68575.0,17.576,17.6037,17.5575,17.6037,68575.0
2018-11-30 11:00:00,19.06,19.07,19.03,19.05,58797.0,17.6037,17.6129,17.576,17.5944,58797.0
2018-11-30 11:05:00,19.05,19.05,19.0,19.05,33510.0,17.5944,17.5944,17.5483,17.5944,33510.0
2018-11-30 11:10:00,19.05,19.05,19.03,19.03,13604.0,17.5944,17.5944,17.576,17.576,13604.0
2018-11-30 11:15:00,19.03,19.07,19.03,19.07,18340.0,17.576,17.6129,17.576,17.6129,18340.0
2018-11-30 11:20:00,19.08,19.09,19.05,19.05,36654.0,17.6221,17.6314,17.5944,17.5944,36654.0
2018-11-30 11:25:00,19.05,19.06,19.05,19.05,12993.0,17.5944,17.6037,17.5944,17.5944,12993.0
2018-11-30 11:30:00,19.05,19.13,19.04,19.11,61707.0,17.5944,17.6683,17.5852,17.6498,61707.0
2018-11-30 11:35:00,19.1,19.1,19.08,19.08,33495.0,17.6406,17.6406,17.6221,17.6221,33495.0
2018-11-30 11:40:00,19.08,19.12,19.06,19.12,21250.0,17.6221,17.6591,17.6037,17.6591,21250.0
2018-11-30 11:45:00,19.12,19.15,19.12,19.15,67610.0,17.6591,17.6868,17.6591,17.6868,67610.0
2018-11-30 11:50:00,19.16,19.16,19.1,19.11,49455.0,17.696,17.696,17.6406,17.6498,49455.0
2018-11-30 11:55:00,19.12,19.14,19.12,19.14,62741.0,17.6591,17.6776,17.6591,17.6776,62741.0
2018-11-30 12:00:00,19.14,19.18,19.12,19.12,34330.0,17.6776,17.7145,17.6591,17.6591,34330.0
2018-11-30 12:05:00,19.12,19.12,19.11,19.11,27501.0,17.6591,17.6591,17.6498,17.6498,27501.0
2018-11-30 12:10:00,19.12,19.14,19.12,19.13,11524.0,17.6591,17.6776,17.6591,17.6683,11524.0
2018-11-30 12:15:00,19.13,19.13,19.07,19.07,47506.0,17.6683,17.6683,17.6129,17.6129,47506.0
2018-11-30 12:20:00,19.07,19.08,19.06,19.06,58384.0,17.6129,17.6221,17.6037,17.6037,58384.0
2018-11-30 12:25:00,19.06,19.07,19.03,19.05,11513.0,17.6037,17.6129,17.576,17.5944,11513.0
2018-11-30 12:30:00,19.05,19.05,19.02,19.02,55773.0,17.5944,17.5944,17.5667,17.5667,55773.0
2018-11-30 12:35:00,19.01,19.01,18.98,18.99,44114.0,17.5575,17.5575,17.5298,17.539,44114.0
2018-11-30 12:40:00,18.99,18.99,18.96,18.96,79441.0,17.539,17.539,17.5113,17.5113,79441.0
2018-11-30 12:45:00,18.96,18.99,18.95,18.95,74735.0,17.5113,17.539,17.5021,17.5021,74735.0
2018-11-30 12:50:00,18.95,18.95,18.93,18.94,89934.0,17.5021,17.5021,17.4836,17.4928,89934.0
2018-11-30 12:55:00,18.94,18.94,18.92,18.93,152535.0,17.4928,17.4928,17.4744,17.4836,152535.0
2018-11-30 13:00:00,18.93,18.95,18.91,18.92,110861.0,17.4836,17.5021,17.4651,17.4744,110861.0
2018-11-30 13:05:00,18.92,18.93,18.9,18.92,42748.0,17.4744,17.4836,17.4559,17.4744,42748.0
2018-11-30 13:10:00,18.92,19.0,18.92,18.98,114263.0,17.4744,17.5483,17.4744,17.5298,114263.0
2018-11-30 13:15:00,18.99,19.01,18.98,19.0,36938.0,17.539,17.5575,17.5298,17.5483,36938.0
2018-11-30 13:20:00,19.0,19.01,18.99,19.01,29957.0,17.5483,17.5575,17.539,17.5575,29957.0
2018-11-30 13:25:00,19.01,19.01,18.99,19.0,19198.0,17.5575,17.5575,17.539,17.5483,19198.0
2018-11-30 13:30:00,19.0,19.03,19.0,19.02,68554.0,17.5483,17.576,17.5483,17.5667,68554.0
2018-11-30 13:35:00,19.03,19.03,19.01,19.01,18200.0,17.576,17.576,17.5575,17.5575,18200.0
2018-11-30 13:40:00,19.01,19.01,18.98,18.98,33596.0,17.5575,17.5575,17.5298,17.5298,33596.0
2018-11-30 13:45:00,18.99,19.0,18.98,18.99,18802.0,17.539,17.5483,17.5298,17.539,18802.0
2018-11-30 13:50:00,18.99,19.0,18.98,19.0,22249.0,17.539,17.5483,17.5298,17.5483,22249.0
2018-11-30 13:55:00,18.99,19.0,18.98,18.99,25329.0,17.539,17.5483,17.5298,17.539,25329.0
2018-11-30 14:00:00,19.0,19.01,18.99,19.0,50201.0,17.5483,17.5575,17.539,17.5483,50201.0
2018-11-30 14:05:00,19.0,19.0,19.0,19.0,21526.0,17.5483,17.5483,17.5483,17.5483,21526.0
2018-11-30 14:10:00,19.0,19.0,18.99,19.0,15980.0,17.5483,17.5483,17.539,17.5483,15980.0
2018-11-30 14:15:00,19.0,19.01,19.0,19.0,39822.0,17.5483,17.5575,17.5483,17.5483,39822.0
2018-11-30 14:20:00,19.0,19.03,19.0,19.03,17860.0,17.5483,17.576,17.5483,17.576,17860.0
2018-11-30 14:25:00,19.02,19.02,18.97,18.97,27262.0,17.5667,17.5667,17.5205,17.5205,27262.0
2018-11-30 14:30:00,18.98,18.98,18.97,18.98,6192.0,17.5298,17.5298,17.5205,17.5298,6192.0
2018-11-30 14:35:00,18.98,18.99,18.98,18.98,21604.0,17.5298,17.539,17.5298,17.5298,21604.0
2018-11-30 14:40:00,18.99,19.02,18.99,19.01,69561.0,17.539,17.5667,17.539,17.5575,69561.0
2018-11-30 14:45:00,19.01,19.01,19.0,19.0,16998.0,17.5575,17.5575,17.5483,17.5483,16998.0
2018-11-30 14:50:00,19.0,19.0,18.97,18.97,19441.0,17.5483,17.5483,17.5205,17.5205,19441.0
2018-11-30 14:55:00,18.98,18.99,18.98,18.99,8792.0,17.5298,17.539,17.5298,17.539,8792.0
2018-11-30 15:00:00,18.98,19.01,18.98,19.0,73072.0,17.5298,17.5575,17.5298,17.5483,73072.0
2018-11-30 15:05:00,19.0,19.01,19.0,19.01,33600.0,17.5483,17.5575,17.5483,17.5575,33600.0
2018-11-30 15:10:00,19.01,19.02,19.01,19.02,43167.0,17.5575,17.5667,17.5575,17.5667,43167.0
2018-11-30 15:15:00,19.03,19.04,19.02,19.02,40780.0,17.576,17.5852,17.5667,17.5667,40780.0
2018-11-30 15:20:00,19.02,19.03,19.02,19.02,48843.0,17.5667,17.576,17.5667,17.5667,48843.0
2018-11-30 15:25:00,19.02,19.03,19.02,19.03,28366.0,17.5667,17.576,17.5667,17.576,28366.0
2018-11-30 15:30:00,19.02,19.07,19.02,19.06,140380.0,17.5667,17.6129,17.5667,17.6037,140380.0
2018-11-30 15:35:00,19.05,19.05,19.03,19.03,49776.0,17.5944,17.5944,17.576,17.576,49776.0
2018-11-30 15:40:00,19.04,19.06,19.04,19.06,29462.0,17.5852,17.6037,17.5852,17.6037,29462.0
2018-11-30 15:45:00,19.06,19.06,19.04,19.06,228265.0,17.6037,17.6037,17.5852,17.6037,228265.0
2018-11-30 15:50:00,19.06,19.07,19.06,19.07,54887.0,17.6037,17.6129,17.6037,17.6129,54887.0
2018-11-30 15:55:00,19.07,19.1,19.07,19.09,560321.0,17.6129,17.6406,17.6129,17.6314,560321.0
2018-12-03 09:30:00,19.39,19.46,19.39,19.4,264405.0,17.9085,17.9731,17.9085,17.9177,264405.0
2018-12-03 09:35:00,19.4,19.43,19.38,19.43,287198.0,17.9177,17.9454,17.8992,17.9454,287198.0
2018-12-03 09:40:00,19.43,19.49,19.43,19.44,125457.0,17.9454,18.0008,17.9454,17.9546,125457.0
2018-12-03 09:45:00,19.45,19.45,19.41,19.42,75345.0,17.9639,17.9639,17.9269,17.9362,75345.0
2018-12-03 09:50:00,19.42,19.44,19.38,19.4,87953.0,17.9362,17.9546,17.8992,17.9177,87953.0
2018-12-03 09:55:00,19.4,19.4,19.34,19.35,44159.0,17.9177,17.9177,17.8623,17.8715,44159.0
2018-12-03 10:00:00,19.33,19.33,19.26,19.33,142233.0,17.853,17.853,17.7884,17.853,142233.0
2018-12-03 10:05:00,19.33,19.39,19.33,19.39,35652.0,17.853,17.9085,17.853,17.9085,35652.0
2018-12-03 10:10:00,19.38,19.38,19.33,19.35,45814.0,17.8992,17.8992,17.853,17.8715,45814.0
2018-12-03 10:15:00,19.34,19.34,19.31,19.32,24696.0,17.8623,17.8623,17.8346,17.8438,24696.0
2018-12-03 10:20:00,19.32,19.33,19.3,19.3,88576.0,17.8438,17.853,17.8253,17.8253,88576.0
2018-12-03 10:25:00,19.31,19.31,19.27,19.27,27803.0,17.8346,17.8346,17.7976,17.7976,27803.0
2018-12-03 10:30:00,19.27,19.33,19.27,19.33,42079.0,17.7976,17.853,17.7976,17.853,42079.0
2018-12-03 10:35:00,19.33,19.33,19.27,19.27,58860.0,17.853,17.853,17.7976,17.7976,58860.0
2018-12-03 10:40:00,19.26,19.31,19.25,19.31,51477.0,17.7884,17.8346,17.7792,17.8346,51477.0
2018-12-03 10:45:00,19.3,19.3,19.25,19.26,206930.0,17.8253,17.8253,17.7792,17.7884,206930.0
2018-12-03 10:50:00,19.27,19.29,19.25,19.28,48649.0,17.7976,17.8161,17.7792,17.8069,48649.0
2018-12-03 10:55:00,19.26,19.27,19.24,19.25,33516.0,17.7884,17.7976,17.7699,17.7792,33516.0
2018-12-03 11:00:00,19.26,19.27,19.24,19.25,39704.0,17.7884,17.7976,17.7699,17.7792,39704.0
2018-12-03 11:05:00,19.26,19.31,19.26,19.31,31234.0,17.7884,17.8346,17.7884,17.8346,31234.0
2018-12-03 11:10:00,19.31,19.33,19.3,19.31,83547.0,17.8346,17.853,17.8253,17.8346,83547.0
2018-12-03 11:15:00,19.32,19.32,19.27,19.27,47196.0,17.8438,17.8438,17.7976,17.7976,47196.0
2018-12-03 11:20:00,19.27,19.28,19.26,19.26,40697.0,17.7976,17.8069,17.7884,17.7884,40697.0
2018-12-03 11:25:00,19.26,19.31,19.26,19.3,51580.0,17.7884,17.8346,17.7884,17.8253,51580.0
2018-12-03 11:30:00,19.3,19.3,19.26,19.26,85083.0,17.8253,17.8253,17.7884,17.7884,85083.0
2018-12-03 11:35:00,19.25,19.26,19.23,19.23,107412.0,17.7792,17.7884,17.7607,17.7607,107412.0
2018-12-03 11:40:00,19.22,19.23,19.21,19.23,38227.0,17.7514,17.7607,17.7422,17.7607,38227.0
2018-12-03 11:45:00,19.24,19.24,19.19,19.2,85596.0,17.7699,17.7699,17.7237,17.733,85596.0
2018-12-03 11:50:00,19.19,19.19,19.16,19.18,124107.0,17.7237,17.7237,17.696,17.7145,124107.0
2018-12-03 11:55:00,19.19,19.22,19.19,19.21,21938.0,17.7237,17.7514,17.7237,17.7422,21938.0
2018-12-03 12:00:00,19.23,19.27,19.23,19.25,97065.0,17.7607,17.7976,17.7607,17.7792,97065.0
2018-12-03 12:05:00,19.25,19.26,19.25,19.25,94796.0,17.7792,17.7884,17.7792,17.7792,94796.0
2018-12-03 12:10:00,19.25,19.29,19.25,19.28,39447.0,17.7792,17.8161,17.7792,17.8069,39447.0
2018-12-03 12:15:00,19.28,19.31,19.28,19.31,60166.0,17.8069,17.8346,17.8069,17.8346,60166.0
2018-12-03 12:20:00,19.3,19.33,19.3,19.32,34314.0,17.8253,17.853,17.8253,17.8438,34314.0
2018-12-03 12:25:00,19.33,19.33,19.3,19.3,21727.0,17.853,17.853,17.8253,17.8253,21727.0
2018-12-03 12:30:00,19.31,19.32,19.29,19.29,28122.0,17.8346,17.8438,17.8161,17.8161,28122.0
2018-12-03 12:35:00,19.28,19.28,19.25,19.25,29151.0,17.8069,17.8069,17.7792,17.7792,29151.0
2018-12-03 12:40:00,19.26,19.28,19.26,19.28,36044.0,17.7884,17.8069,17.7884,17.8069,36044.0
2018-12-03 12:45:00,19.28,19.3,19.28,19.3,25863.0,17.8069,17.8253,17.8069,17.8253,25863.0
2018-12-03 12:50:00,19.3,19.3,19.28,19.28,17628.0,17.8253,17.8253,17.8069,17.8069,17628.0
2018-12-03 12:55:00,19.28,19.3,19.27,19.3,71968.0,17.8069,17.8253,17.7976,17.8253,71968.0
2018-12-03 13:00:00,19.3,19.33,19.27,19.33,59751.0,17.8253,17.853,17.7976,17.853,59751.0
2018-12-03 13:05:00,19.33,19.34,19.33,19.33,36737.0,17.853,17.8623,17.853,17.853,36737.0
2018-12-03 13:10:00,19.32,19.35,19.32,19.35,29351.0,17.8438,17.8715,17.8438,17.8715,29351.0
2018-12-03 13:15:00,19.35,19.36,19.34,19.35,30541.0,17.8715,17.8807,17.8623,17.8715,30541.0
2018-12-03 13:20:00,19.36,19.39,19.36,19.39,51272.0,17.8807,17.9085,17.8807,17.9085,51272.0
2018-12-03 13:25:00,19.38,19.4,19.37,19.38,87403.0,17.8992,17.9177,17.89,17.8992,87403.0
2018-12-03 13:30:00,19.38,19.38,19.36,19.38,86014.0,17.8992,17.8992,17.8807,17.8992,86014.0
2018-12-03 13:35:00,19.38,19.39,19.38,19.39,91027.0,17.8992,17.9085,17.8992,17.9085,91027.0
2018-12-03 13:40:00,19.39,19.4,19.38,19.4,37519.0,17.9085,17.9177,17.8992,17.9177,37519.0
2018-12-03 13:45:00,19.4,19.4,19.37,19.37,62065.0,17.9177,17.9177,17.89,17.89,62065.0
2018-12-03 13:50:00,19.36,19.42,19.36,19.42,101348.0,17.8807,17.9362,17.8807,17.9362,101348.0
2018-12-03 13:55:00,19.41,19.42,19.4,19.4,20680.0,17.9269,17.9362,17.9177,17.9177,20680.0
2018-12-03 14:00:00,19.39,19.39,19.36,19.36,32549.0,17.9085,17.9085,17.8807,17.8807,32549.0
2018-12-03 14:05:00,19.36,19.38,19.33,19.33,31667.0,17.8807,17.8992,17.853,17.853,31667.0
2018-12-03 14:10:00,19.33,19.36,19.33,19.35,36373.0,17.853,17.8807,17.853,17.8715,36373.0
2018-12-03 14:15:00,19.35,19.39,19.35,19.39,35987.0,17.8715,17.9085,17.8715,17.9085,35987.0
2018-12-03 14:20:00,19.38,19.38,19.38,19.38,10556.0,17.8992,17.8992,17.8992,17.8992,10556.0
2018-12-03 14:25:00,19.38,19.41,19.38,19.41,81370.0,17.8992,17.9269,17.8992,17.9269,81370.0
2018-12-03 14:30:00,19.42,19.43,19.42,19.43,56311.0,17.9362,17.9454,17.9362,17.9454,56311.0
2018-12-03 14:35:00,19.43,19.47,19.43,19.47,125401.0,17.9454,17.9823,17.9454,17.9823,125401.0
2018-12-03 14:40:00,19.47,19.49,19.47,19.49,98091.0,17.9823,18.0008,17.9823,18.0008,98091.0
2018-12-03 14:45:00,19.48,19.48,19.45,19.47,91552.0,17.9916,17.9916,17.9639,17.9823,91552.0
2018-12-03 14:50:00,19.46,19.46,19.42,19.42,78208.0,17.9731,17.9731,17.9362,17.9362,78208.0
2018-12-03 14:55:00,19.42,19.42,19.41,19.42,63085.0,17.9362,17.9362,17.9269,17.9362,63085.0
2018-12-03 15:00:00,19.42,19.43,19.42,19.42,43263.0,17.9362,17.9454,17.9362,17.9362,43263.0
2018-12-03 15:05:00,19.42,19.45,19.42,19.45,81357.0,17.9362,17.9639,17.9362,17.9639,81357.0
2018-12-03 15:10:00,19.45,19.48,19.45,19.48,85831.0,17.9639,17.9916,17.9639,17.9916,85831.0
2018-12-03 15:15:00,19.48,19.49,19.44,19.44,49984.0,17.9916,18.0008,17.9546,17.9546,49984.0
2018-12-03 15:20:00,19.44,19.45,19.43,19.44,107453.0,17.9546,17.9639,17.9454,17.9546,107453.0
2018-12-03 15:25:00,19.43,19.47,19.43,19.45,97489.0,17.9454,17.9823,17.9454,17.9639,97489.0
2018-12-03 15:30:00,19.45,19.45,19.42,19.42,100667.0,17.9639,17.9639,17.9362,17.9362,100667.0
2018-12-03 15:35:00,19.42,19.45,19.42,19.44,204156.0,17.9362,17.9639,17.9362,17.9546,204156.0
2018-12-03 15:40:00,19.44,19.47,19.43,19.44,233299.0,17.9546,17.9823,17.9454,17.9546,233299.0
2018-12-03 15:45:00,19.44,19.44,19.42,19.42,115349.0,17.9546,17.9546,17.9362,17.9362,115349.0
2018-12-03 15:50:00,19.42,19.43,19.42,19.42,76871.0,17.9362,17.9454,17.9362,17.9362,76871.0
2018-12-03 15:55:00,19.42,19.45,19.41,19.44,733297.0,17.9362,17.9639,17.9269,17.9546,733297.0
2018-12-04 09:30:00,19.67,19.69,19.66,19.68,356394.0,18.1671,18.1855,18.1578,18.1763,356394.0
2018-12-04 09:35:00,19.68,19.74,19.68,19.7,165447.0,18.1763,18.2317,18.1763,18.1948,165447.0
2018-12-04 09:40:00,19.71,19.72,19.63,19.65,119028.0,18.204,18.2132,18.1301,18.1486,119028.0
2018-12-04 09:45:00,19.65,19.65,19.58,19.64,79273.0,18.1486,18.1486,18.0839,18.1394,79273.0
2018-12-04 09:50:00,19.65,19.71,19.65,19.71,66177.0,18.1486,18.204,18.1486,18.204,66177.0
2018-12-04 09:55:00,19.7,19.75,19.7,19.73,105738.0,18.1948,18.2409,18.1948,18.2225,105738.0
2018-12-04 10:00:00,19.73,19.73,19.7,19.72,76986.0,18.2225,18.2225,18.1948,18.2132,76986.0
2018-12-04 10:05:00,19.72,19.74,19.72,19.74,67171.0,18.2132,18.2317,18.2132,18.2317,67171.0
2018-12-04 10:10:00,19.74,19.76,19.74,19.75,165325.0,18.2317,18.2502,18.2317,18.2409,165325.0
2018-12-04 10:15:00,19.75,19.76,19.72,19.72,151333.0,18.2409,18.2502,18.2132,18.2132,151333.0
2018-12-04 10:20:00,19.73,19.75,19.72,19.72,258094.0,18.2225,18.2409,18.2132,18.2132,258094.0
2018-12-04 10:25:00,19.71,19.71,19.67,19.69,177785.0,18.204,18.204,18.1671,18.1855,177785.0
2018-12-04 10:30:00,19.71,19.73,19.67,19.68,56911.0,18.204,18.2225,18.1671,18.1763,56911.0
2018-12-04 10:35:00,19.68,19.7,19.67,19.69,90543.0,18.1763,18.1948,18.1671,18.1855,90543.0
2018-12-04 10:40:00,19.7,19.74,19.69,19.74,41340.0,18.1948,18.2317,18.1855,18.2317,41340.0
2018-12-04 10:45:00,19.74,19.74,19.68,19.7,69385.0,18.2317,18.2317,18.1763,18.1948,69385.0
2018-12-04 10:50:00,19.7,19.73,19.69,19.72,135710.0,18.1948,18.2225,18.1855,18.2132,135710.0
2018-12-04 10:55:00,19.73,19.74,19.71,19.72,37333.0,18.2225,18.2317,18.204,18.2132,37333.0
2018-12-04 11:00:00,19.72,19.73,19.7,19.73,79614.0,18.2132,18.2225,18.1948,18.2225,79614.0
2018-12-04 11:05:00,19.73,19.73,19.69,19.69,19647.0,18.2225,18.2225,18.1855,18.1855,19647.0
2018-12-04 11:10:00,19.68,19.69,19.67,19.69,26392.0,18.1763,18.1855,18.1671,18.1855,26392.0
2018-12-04 11:15:00,19.68,19.68,19.67,19.68,59944.0,18.1763,18.1763,18.1671,18.1763,59944.0
2018-12-04 11:20:00,19.67,19.67,19.63,19.63,61851.0,18.1671,18.1671,18.1301,18.1301,61851.0
2018-12-04 11:25:00,19.63,19.66,19.62,19.65,122738.0,18.1301,18.1578,18.1209,18.1486,122738.0
2018-12-04 11:30:00,19.65,19.67,19.64,19.65,32833.0,18.1486,18.1671,18.1394,18.1486,32833.0
2018-12-04 11:35:00,19.66,19.69,19.66,19.69,46593.0,18.1578,18.1855,18.1578,18.1855,46593.0
2018-12-04 11:40:00,19.69,19.72,19.69,19.69,101511.0,18.1855,18.2132,18.1855,18.1855,101511.0
2018-12-04 11:45:00,19.7,19.7,19.68,19.69,31630.0,18.1948,18.1948,18.1763,18.1855,31630.0
2018-12-04 11:50:00,19.69,19.69,19.66,19.68,35076.0,18.1855,18.1855,18.1578,18.1763,35076.0
2018-12-04 11:55:00,19.68,19.68,19.67,19.67,231490.0,18.1763,18.1763,18.1671,18.1671,231490.0
2018-12-04 12:00:00,19.66,19.67,19.63,19.63,16515.0,18.1578,18.1671,18.1301,18.1301,16515.0
2018-12-04 12:05:00,19.63,19.63,19.59,19.59,42058.0,18.1301,18.1301,18.0932,18.0932,42058.0
2018-12-04 12:10:00,19.59,19.61,19.58,19.58,37144.0,18.0932,18.1116,18.0839,18.0839,37144.0
2018-12-04 12:15:00,19.58,19.6,19.56,19.58,69739.0,18.0839,18.1024,18.0655,18.0839,69739.0
2018-12-04 12:20:00,19.57,19.57,19.53,19.53,38254.0,18.0747,18.0747,18.0378,18.0378,38254.0
2018-12-04 12:25:00,19.54,19.56,19.54,19.55,30340.0,18.047,18.0655,18.047,18.0562,30340.0
2018-12-04 12:30:00,19.56,19.57,19.53,19.54,95917.0,18.0655,18.0747,18.0378,18.047,95917.0
2018-12-04 12:35:00,19.55,19.61,19.55,19.61,66902.0,18.0562,18.1116,18.0562,18.1116,66902.0
2018-12-04 12:40:00,19.61,19.67,19.61,19.67,33647.0,18.1116,18.1671,18.1116,18.1671,33647.0
2018-12-04 12:45:00,19.67,19.74,19.67,19.74,84840.0,18.1671,18.2317,18.1671,18.2317,84840.0
2018-12-04 12:50:00,19.73,19.74,19.71,19.74,204803.0,18.2225,18.2317,18.204,18.2317,204803.0
2018-12-04 12:55:00,19.74,19.75,19.71,19.72,65347.0,18.2317,18.2409,18.204,18.2132,65347.0
2018-12-04 13:00:00,19.71,19.73,19.67,19.73,48808.0,18.204,18.2225,18.1671,18.2225,48808.0
2018-12-04 13:05:00,19.73,19.75,19.72,19.73,85248.0,18.2225,18.2409,18.2132,18.2225,85248.0
2018-12-04 13:10:00,19.73,19.74,19.72,19.73,56545.0,18.2225,18.2317,18.2132,18.2225,56545.0
2018-12-04 13:15:00,19.73,19.74,19.7,19.7,23110.0,18.2225,18.2317,18.1948,18.1948,23110.0
2018-12-04 13:20:00,19.71,19.72,19.68,19.68,24081.0,18.204,18.2132,18.1763,18.1763,24081.0
2018-12-04 13:25:00,19.67,19.68,19.64,19.65,127457.0,18.1671,18.1763,18.1394,18.1486,127457.0
2018-12-04 13:30:00,19.65,19.66,19.62,19.63,57802.0,18.1486,18.1578,18.1209,18.1301,57802.0
2018-12-04 13:35:00,19.63,19.63,19.6,19.61,60775.0,18.1301,18.1301,18.1024,18.1116,60775.0
2018-12-04 13:40:00,19.61,19.64,19.6,19.63,38182.0,18.1116,18.1394,18.1024,18.1301,38182.0
2018-12-04 13:45:00,19.63,19.68,19.63,19.68,40895.0,18.1301,18.1763,18.1301,18.1763,40895.0
2018-12-04 13:50:00,19.67,19.67,19.65,19.67,23360.0,18.1671,18.1671,18.1486,18.1671,23360.0
2018-12-04 13:55:00,19.68,19.68,19.66,19.67,24461.0,18.1763,18.1763,18.1578,18.1671,24461.0
2018-12-04 14:00:00,19.66,19.67,19.64,19.64,38351.0,18.1578,18.1671,18.1394,18.1394,38351.0
2018-12-04 14:05:00,19.64,19.67,19.64,19.66,41034.0,18.1394,18.1671,18.1394,18.1578,41034.0
2018-12-04 14:10:00,19.67,19.67,19.66,19.67,83783.0,18.1671,18.1671,18.1578,18.1671,83783.0
2018-12-04 14:15:00,19.67,19.67,19.66,19.66,32810.0,18.1671,18.1671,18.1578,18.1578,32810.0
2018-12-04 14:20:00,19.66,19.66,19.65,19.66,14131.0,18.1578,18.1578,18.1486,18.1578,14131.0
2018-12-04 14:25:00,19.66,19.66,19.65,19.65,19431.0,18.1578,18.1578,18.1486,18.1486,19431.0
2018-12-04 14:30:00,19.65,19.66,19.64,19.66,26097.0,18.1486,18.1578,18.1394,18.1578,26097.0
2018-12-04 14:35:00,19.66,19.66,19.64,19.64,35131.0,18.1578,18.1578,18.1394,18.1394,35131.0
2018-12-04 14:40:00,19.64,19.65,19.63,19.63,65651.0,18.1394,18.1486,18.1301,18.1301,65651.0
2018-12-04 14:45:00,19.63,19.65,19.63,19.64,19594.0,18.1301,18.1486,18.1301,18.1394,19594.0
2018-12-04 14:50:00,19.64,19.67,19.64,19.67,4286.0,18.1394,18.1671,18.1394,18.1671,4286.0
2018-12-04 14:55:00,19.67,19.68,19.67,19.67,15684.0,18.1671,18.1763,18.1671,18.1671,15684.0
2018-12-04 15:00:00,19.67,19.68,19.67,19.68,50648.0,18.1671,18.1763,18.1671,18.1763,50648.0
2018-12-04 15:05:00,19.68,19.68,19.67,19.67,5300.0,18.1763,18.1763,18.1671,18.1671,5300.0
2018-12-04 15:10:00,19.67,19.68,19.66,19.66,82038.0,18.1671,18.1763,18.1578,18.1578,82038.0
2018-12-04 15:15:00,19.67,19.68,19.67,19.68,23143.0,18.1671,18.1763,18.1671,18.1763,23143.0
2018-12-04 15:20:00,19.68,19.69,19.66,19.66,69896.0,18.1763,18.1855,18.1578,18.1578,69896.0
2018-12-04 15:25:00,19.67,19.67,19.62,19.62,40233.0,18.1671,18.1671,18.1209,18.1209,40233.0
2018-12-04 15:30:00,19.63,19.64,19.63,19.63,129148.0,18.1301,18.1394,18.1301,18.1301,129148.0
2018-12-04 15:35:00,19.63,19.63,19.61,19.61,14200.0,18.1301,18.1301,18.1116,18.1116,14200.0
2018-12-04 15:40:00,19.62,19.65,19.62,19.65,94512.0,18.1209,18.1486,18.1209,18.1486,94512.0
2018-12-04 15:45:00,19.64,19.64,19.63,19.63,111856.0,18.1394,18.1394,18.1301,18.1301,111856.0
2018-12-04 15:50:00,19.63,19.65,19.63,19.63,226946.0,18.1301,18.1486,18.1301,18.1301,226946.0
2018-12-04 15:55:00,19.64,19.64,19.58,19.59,558956.0,18.1394,18.1394,18.0839,18.0932,558956.0
2018-12-06 09:30:00,19.66,19.68,19.57,19.63,278236.0,18.1578,18.1763,18.0747,18.1301,278236.0
2018-12-06 09:35:00,19.64,19.69,19.64,19.64,128466.0,18.1394,18.1855,18.1394,18.1394,128466.0
2018-12-06 09:40:00,19.64,19.64,19.55,19.56,203569.0,18.1394,18.1394,18.0562,18.0655,203569.0
2018-12-06 09:45:00,19.56,19.56,19.51,19.54,106984.0,18.0655,18.0655,18.0193,18.047,106984.0
2018-12-06 09:50:00,19.53,19.62,19.53,19.61,108212.0,18.0378,18.1209,18.0378,18.1116,108212.0
2018-12-06 09:55:00,19.62,19.68,19.61,19.68,515358.0,18.1209,18.1763,18.1116,18.1763,515358.0
2018-12-06 10:00:00,19.67,19.7,19.66,19.69,131142.0,18.1671,18.1948,18.1578,18.1855,131142.0
2018-12-06 10:05:00,19.68,19.73,19.68,19.71,108332.0,18.1763,18.2225,18.1763,18.204,108332.0
2018-12-06 10:10:00,19.71,19.77,19.69,19.76,184462.0,18.204,18.2594,18.1855,18.2502,184462.0
2018-12-06 10:15:00,19.76,19.82,19.74,19.81,230145.0,18.2502,18.3056,18.2317,18.2964,230145.0
2018-12-06 10:20:00,19.81,19.85,19.81,19.85,291245.0,18.2964,18.3333,18.2964,18.3333,291245.0
2018-12-06 10:25:00,19.85,19.9,19.85,19.86,286320.0,18.3333,18.3795,18.3333,18.3425,286320.0
2018-12-06 10:30:00,19.86,19.87,19.77,19.78,129965.0,18.3425,18.3518,18.2594,18.2687,129965.0
2018-12-06 10:35:00,19.78,19.81,19.77,19.77,167212.0,18.2687,18.2964,18.2594,18.2594,167212.0
2018-12-06 10:40:00,19.78,19.82,19.78,19.81,134401.0,18.2687,18.3056,18.2687,18.2964,134401.0
2018-12-06 10:45:00,19.82,19.85,19.82,19.85,101429.0,18.3056,18.3333,18.3056,18.3333,101429.0
2018-12-06 10:50:00,19.84,19.84,19.81,19.81,148552.0,18.3241,18.3241,18.2964,18.2964,148552.0
2018-12-06 10:55:00,19.82,19.83,19.79,19.79,54059.0,18.3056,18.3148,18.2779,18.2779,54059.0
2018-12-06 11:00:00,19.79,19.83,19.79,19.81,157529.0,18.2779,18.3148,18.2779,18.2964,157529.0
2018-12-06 11:05:00,19.81,19.83,19.78,19.81,62767.0,18.2964,18.3148,18.2687,18.2964,62767.0
2018-12-06 11:10:00,19.81,19.83,19.79,19.83,67674.0,18.2964,18.3148,18.2779,18.3148,67674.0
2018-12-06 11:15:00,19.82,19.82,19.79,19.8,32111.0,18.3056,18.3056,18.2779,18.2871,32111.0
2018-12-06 11:20:00,19.8,19.82,19.8,19.82,59395.0,18.2871,18.3056,18.2871,18.3056,59395.0
2018-12-06 11:25:00,19.82,19.83,19.75,19.75,61824.0,18.3056,18.3148,18.2409,18.2409,61824.0
2018-12-06 11:30:00,19.75,19.75,19.71,19.72,167593.0,18.2409,18.2409,18.204,18.2132,167593.0
2018-12-06 11:35:00,19.72,19.75,19.72,19.73,30861.0,18.2132,18.2409,18.2132,18.2225,30861.0
2018-12-06 11:40:00,19.73,19.77,19.73,19.76,82473.0,18.2225,18.2594,18.2225,18.2502,82473.0
2018-12-06 11:45:00,19.76,19.81,19.75,19.76,52882.0,18.2502,18.2964,18.2409,18.2502,52882.0
2018-12-06 11:50:00,19.76,19.79,19.76,19.79,142814.0,18.2502,18.2779,18.2502,18.2779,142814.0
2018-12-06 11:55:00,19.79,19.81,19.74,19.74,78973.0,18.2779,18.2964,18.2317,18.2317,78973.0
2018-12-06 12:00:00,19.75,19.77,19.74,19.75,66301.0,18.2409,18.2594,18.2317,18.2409,66301.0
2018-12-06 12:05:00,19.75,19.76,19.74,19.74,22814.0,18.2409,18.2502,18.2317,18.2317,22814.0
2018-12-06 12:10:00,19.75,19.75,19.72,19.72,39954.0,18.2409,18.2409,18.2132,18.2132,39954.0
2018-12-06 12:15:00,19.73,19.76,19.73,19.75,96803.0,18.2225,18.2502,18.2225,18.2409,96803.0
2018-12-06 12:20:00,19.75,19.76,19.74,19.76,129593.0,18.2409,18.2502,18.2317,18.2502,129593.0
2018-12-06 12:25:00,19.76,19.78,19.76,19.78,34627.0,18.2502,18.2687,18.2502,18.2687,34627.0
2018-12-06 12:30:00,19.78,19.81,19.78,19.8,106149.0,18.2687,18.2964,18.2687,18.2871,106149.0
2018-12-06 12:35:00,19.8,19.81,19.76,19.76,22923.0,18.2871,18.2964,18.2502,18.2502,22923.0
2018-12-06 12:40:00,19.76,19.77,19.76,19.76,24463.0,18.2502,18.2594,18.2502,18.2502,24463.0
2018-12-06 12:45:00,19.75,19.75,19.68,19.69,102168.0,18.2409,18.2409,18.1763,18.1855,102168.0
2018-12-06 12:50:00,19.69,19.7,19.68,19.69,26487.0,18.1855,18.1948,18.1763,18.1855,26487.0
2018-12-06 12:55:00,19.69,19.69,19.65,19.66,58596.0,18.1855,18.1855,18.1486,18.1578,58596.0
2018-12-06 13:00:00,19.65,19.68,19.65,19.65,81292.0,18.1486,18.1763,18.1486,18.1486,81292.0
2018-12-06 13:05:00,19.65,19.66,19.63,19.63,28712.0,18.1486,18.1578,18.1301,18.1301,28712.0
2018-12-06 13:10:00,19.62,19.64,19.6,19.6,65022.0,18.1209,18.1394,18.1024,18.1024,65022.0
2018-12-06 13:15:00,19.6,19.63,19.6,19.6,46824.0,18.1024,18.1301,18.1024,18.1024,46824.0
2018-12-06 13:20:00,19.6,19.63,19.6,19.61,61408.0,18.1024,18.1301,18.1024,18.1116,61408.0
2018-12-06 13:25:00,19.62,19.63,19.55,19.56,129747.0,18.1209,18.1301,18.0562,18.0655,129747.0
2018-12-06 13:30:00,19.57,19.58,19.55,19.56,58279.0,18.0747,18.0839,18.0562,18.0655,58279.0
2018-12-06 13:35:00,19.55,19.57,19.55,19.57,29154.0,18.0562,18.0747,18.0562,18.0747,29154.0
2018-12-06 13:40:00,19.57,19.59,19.57,19.59,33216.0,18.0747,18.0932,18.0747,18.0932,33216.0
2018-12-06 13:45:00,19.59,19.59,19.58,19.58,4885.0,18.0932,18.0932,18.0839,18.0839,4885.0
2018-12-06 13:50:00,19.57,19.59,19.56,19.59,25818.0,18.0747,18.0932,18.0655,18.0932,25818.0
2018-12-06 13:55:00,19.59,19.62,19.59,19.62,31913.0,18.0932,18.1209,18.0932,18.1209,31913.0
2018-12-06 14:00:00,19.62,19.66,19.62,19.65,46734.0,18.1209,18.1578,18.1209,18.1486,46734.0
2018-12-06 14:05:00,19.64,19.64,19.62,19.63,12185.0,18.1394,18.1394,18.1209,18.1301,12185.0
2018-12-06 14:10:00,19.62,19.64,19.61,19.62,19792.0,18.1209,18.1394,18.1116,18.1209,19792.0
2018-12-06 14:15:00,19.62,19.62,19.59,19.6,18927.0,18.1209,18.1209,18.0932,18.1024,18927.0
2018-12-06 14:20:00,19.6,19.63,19.59,19.59,13172.0,18.1024,18.1301,18.0932,18.0932,13172.0
2018-12-06 14:25:00,19.59,19.64,19.59,19.63,87523.0,18.0932,18.1394,18.0932,18.1301,87523.0
2018-12-06 14:30:00,19.62,19.62,19.58,19.58,49578.0,18.1209,18.1209,18.0839,18.0839,49578.0
2018-12-06 14:35:00,19.58,19.58,19.57,19.57,30335.0,18.0839,18.0839,18.0747,18.0747,30335.0
2018-12-06 14:40:00,19.56,19.56,19.56,19.56,14562.0,18.0655,18.0655,18.0655,18.0655,14562.0
2018-12-06 14:45:00,19.56,19.57,19.56,19.56,10875.0,18.0655,18.0747,18.0655,18.0655,10875.0
2018-12-06 14:50:00,19.56,19.6,19.56,19.6,27075.0,18.0655,18.1024,18.0655,18.1024,27075.0
2018-12-06 14:55:00,19.6,19.61,19.59,19.61,21731.0,18.1024,18.1116,18.0932,18.1116,21731.0
2018-12-06 15:00:00,19.61,19.64,19.6,19.61,44150.0,18.1116,18.1394,18.1024,18.1116,44150.0
2018-12-06 15:05:00,19.6,19.6,19.59,19.6,22538.0,18.1024,18.1024,18.0932,18.1024,22538.0
2018-12-06 15:10:00,19.6,19.65,19.6,19.64,19412.0,18.1024,18.1486,18.1024,18.1394,19412.0
2018-12-06 15:15:00,19.66,19.66,19.64,19.64,7000.0,18.1578,18.1578,18.1394,18.1394,7000.0
2018-12-06 15:20:00,19.64,19.64,19.6,19.61,128100.0,18.1394,18.1394,18.1024,18.1116,128100.0
2018-12-06 15:25:00,19.61,19.64,19.61,19.64,24497.0,18.1116,18.1394,18.1116,18.1394,24497.0
2018-12-06 15:30:00,19.64,19.67,19.64,19.65,99170.0,18.1394,18.1671,18.1394,18.1486,99170.0
2018-12-06 15:35:00,19.65,19.66,19.65,19.66,74821.0,18.1486,18.1578,18.1486,18.1578,74821.0
2018-12-06 15:40:00,19.66,19.68,19.65,19.68,62942.0,18.1578,18.1763,18.1486,18.1763,62942.0
2018-12-06 15:45:00,19.68,19.7,19.67,19.69,80687.0,18.1763,18.1948,18.1671,18.1855,80687.0
2018-12-06 15:50:00,19.69,19.7,19.69,19.69,38410.0,18.1855,18.1948,18.1855,18.1855,38410.0
2018-12-06 15:55:00,19.69,19.72,19.67,19.7,585597.0,18.1855,18.2132,18.1671,18.1948,585597.0
2018-12-07 09:30:00,19.88,19.9,19.8,19.83,279550.0,18.361,18.3795,18.2871,18.3148,279550.0
2018-12-07 09:35:00,19.83,19.85,19.8,19.85,91773.0,18.3148,18.3333,18.2871,18.3333,91773.0
2018-12-07 09:40:00,19.85,19.9,19.84,19.9,211052.0,18.3333,18.3795,18.3241,18.3795,211052.0
2018-12-07 09:45:00,19.9,19.97,19.9,19.92,360255.0,18.3795,18.4441,18.3795,18.398,360255.0
2018-12-07 09:50:00,19.92,19.95,19.91,19.94,93903.0,18.398,18.4257,18.3887,18.4164,93903.0
2018-12-07 09:55:00,19.94,19.96,19.91,19.96,131821.0,18.4164,18.4349,18.3887,18.4349,131821.0
2018-12-07 10:00:00,19.95,19.99,19.95,19.98,196118.0,18.4257,18.4626,18.4257,18.4534,196118.0
2018-12-07 10:05:00,19.98,20.0,19.97,19.98,104182.0,18.4534,18.4718,18.4441,18.4534,104182.0
2018-12-07 10:10:00,19.97,19.99,19.93,19.93,65070.0,18.4441,18.4626,18.4072,18.4072,65070.0
2018-12-07 10:15:00,19.93,19.98,19.93,19.97,52570.0,18.4072,18.4534,18.4072,18.4441,52570.0
2018-12-07 10:20:00,19.98,19.98,19.91,19.92,39922.0,18.4534,18.4534,18.3887,18.398,39922.0
2018-12-07 10:25:00,19.91,19.94,19.9,19.94,76260.0,18.3887,18.4164,18.3795,18.4164,76260.0
2018-12-07 10:30:00,19.94,19.95,19.92,19.94,35161.0,18.4164,18.4257,18.398,18.4164,35161.0
2018-12-07 10:35:00,19.94,19.95,19.89,19.92,60864.0,18.4164,18.4257,18.3703,18.398,60864.0
2018-12-07 10:40:00,19.93,19.97,19.92,19.92,57615.0,18.4072,18.4441,18.398,18.398,57615.0
2018-12-07 10:45:00,19.92,19.94,19.92,19.94,3241.0,18.398,18.4164,18.398,18.4164,3241.0
2018-12-07 10:50:00,19.94,19.96,19.93,19.95,15400.0,18.4164,18.4349,18.4072,18.4257,15400.0
2018-12-07 10:55:00,19.95,19.97,19.93,19.94,53495.0,18.4257,18.4441,18.4072,18.4164,53495.0
2018-12-07 11:00:00,19.94,19.94,19.89,19.92,67002.0,18.4164,18.4164,18.3703,18.398,67002.0
2018-12-07 11:05:00,19.92,19.93,19.91,19.93,24163.0,18.398,18.4072,18.3887,18.4072,24163.0
2018-12-07 11:10:00,19.94,19.96,19.92,19.92,88196.0,18.4164,18.4349,18.398,18.398,88196.0
2018-12-07 11:15:00,19.93,19.94,19.9,19.92,147470.0,18.4072,18.4164,18.3795,18.398,147470.0
2018-12-07 11:20:00,19.93,19.93,19.9,19.92,25103.0,18.4072,18.4072,18.3795,18.398,25103.0
2018-12-07 11:25:00,19.92,19.92,19.91,19.92,39228.0,18.398,18.398,18.3887,18.398,39228.0
2018-12-07 11:30:00,19.92,19.93,19.89,19.92,222901.0,18.398,18.4072,18.3703,18.398,222901.0
2018-12-07 11:35:00,19.92,19.93,19.92,19.92,61816.0,18.398,18.4072,18.398,18.398,61816.0
2018-12-07 11:40:00,19.91,19.93,19.91,19.93,42113.0,18.3887,18.4072,18.3887,18.4072,42113.0
2018-12-07 11:45:00,19.92,19.92,19.89,19.89,122513.0,18.398,18.398,18.3703,18.3703,122513.0
2018-12-07 11:50:00,19.89,19.89,19.85,19.87,173933.0,18.3703,18.3703,18.3333,18.3518,173933.0
2018-12-07 11:55:00,19.88,19.89,19.88,19.88,86283.0,18.361,18.3703,18.361,18.361,86283.0
2018-12-07 12:00:00,19.88,19.88,19.84,19.84,67021.0,18.361,18.361,18.3241,18.3241,67021.0
2018-12-07 12:05:00,19.84,19.84,19.82,19.83,39879.0,18.3241,18.3241,18.3056,18.3148,39879.0
2018-12-07 12:10:00,19.82,19.84,19.82,19.83,45851.0,18.3056,18.3241,18.3056,18.3148,45851.0
2018-12-07 12:15:00,19.82,19.83,19.81,19.83,54329.0,18.3056,18.3148,18.2964,18.3148,54329.0
2018-12-07 12:20:00,19.83,19.86,19.83,19.86,20084.0,18.3148,18.3425,18.3148,18.3425,20084.0
2018-12-07 12:25:00,19.86,19.91,19.86,19.91,157148.0,18.3425,18.3887,18.3425,18.3887,157148.0
2018-12-07 12:30:00,19.9,19.94,19.9,19.93,95028.0,18.3795,18.4164,18.3795,18.4072,95028.0
2018-12-07 12:35:00,19.93,19.95,19.93,19.95,36740.0,18.4072,18.4257,18.4072,18.4257,36740.0
2018-12-07 12:40:00,19.95,19.96,19.93,19.93,53210.0,18.4257,18.4349,18.4072,18.4072,53210.0
2018-12-07 12:45:00,19.93,19.99,19.93,19.99,96972.0,18.4072,18.4626,18.4072,18.4626,96972.0
2018-12-07 12:50:00,19.99,20.03,19.99,20.03,163170.0,18.4626,18.4996,18.4626,18.4996,163170.0
2018-12-07 12:55:00,20.04,20.06,20.03,20.04,71565.0,18.5088,18.5273,18.4996,18.5088,71565.0
2018-12-07 13:00:00,20.03,20.09,20.02,20.08,255587.0,18.4996,18.555,18.4903,18.5457,255587.0
2018-12-07 13:05:00,20.08,20.12,20.08,20.1,186580.0,18.5457,18.5827,18.5457,18.5642,186580.0
2018-12-07 13:10:00,20.1,20.12,20.08,20.08,72074.0,18.5642,18.5827,18.5457,18.5457,72074.0
2018-12-07 13:15:00,20.08,20.08,20.03,20.04,171326.0,18.5457,18.5457,18.4996,18.5088,171326.0
2018-12-07 13:20:00,20.04,20.1,20.02,20.1,123058.0,18.5088,18.5642,18.4903,18.5642,123058.0
2018-12-07 13:25:00,20.09,20.1,20.08,20.08,53796.0,18.555,18.5642,18.5457,18.5457,53796.0
2018-12-07 13:30:00,20.08,20.08,20.05,20.07,161367.0,18.5457,18.5457,18.518,18.5365,161367.0
2018-12-07 13:35:00,20.08,20.09,20.06,20.08,79871.0,18.5457,18.555,18.5273,18.5457,79871.0
2018-12-07 13:40:00,20.08,20.14,20.08,20.13,45468.0,18.5457,18.6011,18.5457,18.5919,45468.0
2018-12-07 13:45:00,20.13,20.14,20.1,20.1,124566.0,18.5919,18.6011,18.5642,18.5642,124566.0
2018-12-07 13:50:00,20.1,20.13,20.1,20.11,42827.0,18.5642,18.5919,18.5642,18.5734,42827.0
2018-12-07 13:55:00,20.11,20.17,20.11,20.17,146927.0,18.5734,18.6289,18.5734,18.6289,146927.0
2018-12-07 14:00:00,20.17,20.17,20.14,20.17,184931.0,18.6289,18.6289,18.6011,18.6289,184931.0
2018-12-07 14:05:00,20.17,20.22,20.16,20.2,119587.0,18.6289,18.675,18.6196,18.6566,119587.0
2018-12-07 14:10:00,20.2,20.23,20.19,20.23,83877.0,18.6566,18.6843,18.6473,18.6843,83877.0
2018-12-07 14:15:00,20.23,20.24,20.17,20.17,80474.0,18.6843,18.6935,18.6289,18.6289,80474.0
2018-12-07 14:20:00,20.16,20.21,20.16,20.2,192392.0,18.6196,18.6658,18.6196,18.6566,192392.0
2018-12-07 14:25:00,20.2,20.24,20.18,20.19,87510.0,18.6566,18.6935,18.6381,18.6473,87510.0
2018-12-07 14:30:00,20.19,20.25,20.18,20.25,83499.0,18.6473,18.7027,18.6381,18.7027,83499.0
2018-12-07 14:35:00,20.25,20.25,20.21,20.22,166422.0,18.7027,18.7027,18.6658,18.675,166422.0
2018-12-07 14:40:00,20.21,20.22,20.19,20.19,216238.0,18.6658,18.675,18.6473,18.6473,216238.0
2018-12-07 14:45:00,20.19,20.24,20.18,20.24,50758.0,18.6473,18.6935,18.6381,18.6935,50758.0
2018-12-07 14:50:00,20.24,20.25,20.23,20.25,52654.0,18.6935,18.7027,18.6843,18.7027,52654.0
2018-12-07 14:55:00,20.25,20.27,20.23,20.26,136603.0,18.7027,18.7212,18.6843,18.712,136603.0
2018-12-07 15:00:00,20.26,20.26,20.24,20.24,68770.0,18.712,18.712,18.6935,18.6935,68770.0
2018-12-07 15:05:00,20.25,20.28,20.25,20.27,203915.0,18.7027,18.7305,18.7027,18.7212,203915.0
2018-12-07 15:10:00,20.27,20.29,20.26,20.27,116712.0,18.7212,18.7397,18.712,18.7212,116712.0
2018-12-07 15:15:00,20.28,20.31,20.25,20.26,111814.0,18.7305,18.7582,18.7027,18.712,111814.0
2018-12-07 15:20:00,20.27,20.31,20.27,20.28,356401.0,18.7212,18.7582,18.7212,18.7305,356401.0
2018-12-07 15:25:00,20.28,20.33,20.28,20.33,179932.0,18.7305,18.7766,18.7305,18.7766,179932.0
2018-12-07 15:30:00,20.33,20.33,20.3,20.33,139029.0,18.7766,18.7766,18.7489,18.7766,139029.0
2018-12-07 15:35:00,20.33,20.33,20.28,20.28,166852.0,18.7766,18.7766,18.7305,18.7305,166852.0
2018-12-07 15:40:00,20.28,20.28,20.22,20.22,165046.0,18.7305,18.7305,18.675,18.675,165046.0
2018-12-07 15:45:00,20.22,20.23,20.19,20.2,220879.0,18.675,18.6843,18.6473,18.6566,220879.0
2018-12-07 15:50:00,20.2,20.22,20.18,20.18,246702.0,18.6566,18.675,18.6381,18.6381,246702.0
2018-12-07 15:55:00,20.18,20.22,20.14,20.21,940126.0,18.6381,18.675,18.6011,18.6658,940126.0
2018-12-10 09:30:00,20.1,20.14,20.03,20.14,243005.0,18.5642,18.6011,18.4996,18.6011,243005.0
2018-12-10 09:35:00,20.14,20.18,20.14,20.16,161455.0,18.6011,18.6381,18.6011,18.6196,161455.0
2018-12-10 09:40:00,20.16,20.21,20.13,20.18,106665.0,18.6196,18.6658,18.5919,18.6381,106665.0
2018-12-10 09:45:00,20.17,20.26,20.17,20.26,69757.0,18.6289,18.712,18.6289,18.712,69757.0
2018-12-10 09:50:00,20.27,20.28,20.24,20.25,75921.0,18.7212,18.7305,18.6935,18.7027,75921.0
2018-12-10 09:55:00,20.24,20.35,20.24,20.35,73734.0,18.6935,18.7951,18.6935,18.7951,73734.0
2018-12-10 10:00:00,20.35,20.39,20.34,20.38,84963.0,18.7951,18.832,18.7859,18.8228,84963.0
2018-12-10 10:05:00,20.39,20.39,20.31,20.32,76679.0,18.832,18.832,18.7582,18.7674,76679.0
2018-12-10 10:10:00,20.33,20.34,20.29,20.34,104716.0,18.7766,18.7859,18.7397,18.7859,104716.0
2018-12-10 10:15:00,20.33,20.37,20.31,20.37,91136.0,18.7766,18.8136,18.7582,18.8136,91136.0
2018-12-10 10:20:00,20.38,20.42,20.38,20.41,195556.0,18.8228,18.8598,18.8228,18.8505,195556.0
2018-12-10 10:25:00,20.42,20.44,20.39,20.42,173424.0,18.8598,18.8782,18.832,18.8598,173424.0
2018-12-10 10:30:00,20.42,20.45,20.41,20.42,161228.0,18.8598,18.8875,18.8505,18.8598,161228.0
2018-12-10 10:35:00,20.42,20.46,20.39,20.39,65610.0,18.8598,18.8967,18.832,18.832,65610.0
2018-12-10 10:40:00,20.4,20.42,20.38,20.42,70775.0,18.8413,18.8598,18.8228,18.8598,70775.0
2018-12-10 10:45:00,20.42,20.44,20.42,20.43,35283.0,18.8598,18.8782,18.8598,18.869,35283.0
2018-12-10 10:50:00,20.43,20.45,20.41,20.41,78367.0,18.869,18.8875,18.8505,18.8505,78367.0
2018-12-10 10:55:00,20.41,20.44,20.38,20.41,121867.0,18.8505,18.8782,18.8228,18.8505,121867.0
2018-12-10 11:00:00,20.41,20.42,20.39,20.39,63140.0,18.8505,18.8598,18.832,18.832,63140.0
2018-12-10 11:05:00,20.39,20.42,20.38,20.42,44425.0,18.832,18.8598,18.8228,18.8598,44425.0
2018-12-10 11:10:00,20.42,20.47,20.42,20.46,54811.0,18.8598,18.9059,18.8598,18.8967,54811.0
2018-12-10 11:15:00,20.46,20.49,20.46,20.49,93014.0,18.8967,18.9244,18.8967,18.9244,93014.0
2018-12-10 11:20:00,20.48,20.5,20.45,20.5,229942.0,18.9152,18.9336,18.8875,18.9336,229942.0
2018-12-10 11:25:00,20.5,20.55,20.5,20.51,241443.0,18.9336,18.9798,18.9336,18.9429,241443.0
2018-12-10 11:30:00,20.51,20.52,20.45,20.46,209102.0,18.9429,18.9521,18.8875,18.8967,209102.0
2018-12-10 11:35:00,20.47,20.5,20.47,20.48,121177.0,18.9059,18.9336,18.9059,18.9152,121177.0
2018-12-10 11:40:00,20.47,20.48,20.4,20.44,63415.0,18.9059,18.9152,18.8413,18.8782,63415.0
2018-12-10 11:45:00,20.44,20.47,20.42,20.47,130108.0,18.8782,18.9059,18.8598,18.9059,130108.0
2018-12-10 11:50:00,20.48,20.53,20.48,20.51,97344.0,18.9152,18.9614,18.9152,18.9429,97344.0
2018-12-10 11:55:00,20.5,20.55,20.5,20.5,48398.0,18.9336,18.9798,18.9336,18.9336,48398.0
2018-12-10 12:00:00,20.5,20.53,20.49,20.49,92578.0,18.9336,18.9614,18.9244,18.9244,92578.0
2018-12-10 12:05:00,20.49,20.5,20.47,20.47,111781.0,18.9244,18.9336,18.9059,18.9059,111781.0
2018-12-10 12:10:00,20.46,20.48,20.43,20.43,81266.0,18.8967,18.9152,18.869,18.869,81266.0
2018-12-10 12:15:00,20.43,20.43,20.38,20.41,74823.0,18.869,18.869,18.8228,18.8505,74823.0
2018-12-10 12:20:00,20.41,20.45,20.41,20.45,68233.0,18.8505,18.8875,18.8505,18.8875,68233.0
2018-12-10 12:25:00,20.44,20.44,20.42,20.43,19150.0,18.8782,18.8782,18.8598,18.869,19150.0
2018-12-10 12:30:00,20.43,20.44,20.39,20.39,47956.0,18.869,18.8782,18.832,18.832,47956.0
2018-12-10 12:35:00,20.4,20.45,20.4,20.41,38168.0,18.8413,18.8875,18.8413,18.8505,38168.0
2018-12-10 12:40:00,20.42,20.43,20.37,20.37,22548.0,18.8598,18.869,18.8136,18.8136,22548.0
2018-12-10 12:45:00,20.37,20.37,20.35,20.36,89309.0,18.8136,18.8136,18.7951,18.8043,89309.0
2018-12-10 12:50:00,20.36,20.37,20.31,20.31,58895.0,18.8043,18.8136,18.7582,18.7582,58895.0
2018-12-10 12:55:00,20.31,20.32,20.24,20.25,75546.0,18.7582,18.7674,18.6935,18.7027,75546.0
2018-12-10 13:00:00,20.26,20.27,20.22,20.27,72051.0,18.712,18.7212,18.675,18.7212,72051.0
2018-12-10 13:05:00,20.27,20.3,20.24,20.24,48525.0,18.7212,18.7489,18.6935,18.6935,48525.0
2018-12-10 13:10:00,20.24,20.24,20.21,20.22,118211.0,18.6935,18.6935,18.6658,18.675,118211.0
2018-12-10 13:15:00,20.22,20.22,20.12,20.12,90717.0,18.675,18.675,18.5827,18.5827,90717.0
2018-12-10 13:20:00,20.12,20.15,20.11,20.12,38182.0,18.5827,18.6104,18.5734,18.5827,38182.0
2018-12-10 13:25:00,20.13,20.13,20.1,20.11,41736.0,18.5919,18.5919,18.5642,18.5734,41736.0
2018-12-10 13:30:00,20.12,20.14,20.07,20.08,161623.0,18.5827,18.6011,18.5365,18.5457,161623.0
2018-12-10 13:35:00,20.07,20.08,19.99,20.02,84458.0,18.5365,18.5457,18.4626,18.4903,84458.0
2018-12-10 13:40:00,20.03,20.07,20.03,20.06,50240.0,18.4996,18.5365,18.4996,18.5273,50240.0
2018-12-10 13:45:00,20.07,20.08,20.03,20.07,19538.0,18.5365,18.5457,18.4996,18.5365,19538.0
2018-12-10 13:50:00,20.06,20.09,20.06,20.07,20747.0,18.5273,18.555,18.5273,18.5365,20747.0
2018-12-10 13:55:00,20.07,20.07,20.05,20.05,32646.0,18.5365,18.5365,18.518,18.518,32646.0
2018-12-10 14:00:00,20.05,20.06,20.0,20.05,38929.0,18.518,18.5273,18.4718,18.518,38929.0
2018-12-10 14:05:00,20.04,20.04,20.0,20.01,34568.0,18.5088,18.5088,18.4718,18.4811,34568.0
2018-12-10 14:10:00,20.01,20.03,20.01,20.02,24642.0,18.4811,18.4996,18.4811,18.4903,24642.0
2018-12-10 14:15:00,20.02,20.05,20.02,20.05,30941.0,18.4903,18.518,18.4903,18.518,30941.0
2018-12-10 14:20:00,20.05,20.08,20.05,20.07,69067.0,18.518,18.5457,18.518,18.5365,69067.0
2018-12-10 14:25:00,20.08,20.09,20.08,20.09,23958.0,18.5457,18.555,18.5457,18.555,23958.0
2018-12-10 14:30:00,20.09,20.09,20.01,20.01,32179.0,18.555,18.555,18.4811,18.4811,32179.0
2018-12-10 14:35:00,20.01,20.02,20.0,20.0,80344.0,18.4811,18.4903,18.4718,18.4718,80344.0
2018-12-10 14:40:00,20.0,20.05,20.0,20.05,120358.0,18.4718,18.518,18.4718,18.518,120358.0
2018-12-10 14:45:00,20.04,20.09,20.03,20.06,83175.0,18.5088,18.555,18.4996,18.5273,83175.0
2018-12-10 14:50:00,20.06,20.1,20.06,20.1,27049.0,18.5273,18.5642,18.5273,18.5642,27049.0
2018-12-10 14:55:00,20.1,20.1,20.03,20.08,64906.0,18.5642,18.5642,18.4996,18.5457,64906.0
2018-12-10 15:00:00,20.09,20.1,20.08,20.09,55942.0,18.555,18.5642,18.5457,18.555,55942.0
2018-12-10 15:05:00,20.09,20.1,20.08,20.1,48632.0,18.555,18.5642,18.5457,18.5642,48632.0
2018-12-10 15:10:00,20.09,20.13,20.09,20.09,57848.0,18.555,18.5919,18.555,18.555,57848.0
2018-12-10 15:15:00,20.1,20.14,20.09,20.14,36099.0,18.5642,18.6011,18.555,18.6011,36099.0
2018-12-10 15:20:00,20.14,20.16,20.12,20.13,85422.0,18.6011,18.6196,18.5827,18.5919,85422.0
2018-12-10 15:25:00,20.13,20.16,20.13,20.15,67544.0,18.5919,18.6196,18.5919,18.6104,67544.0
2018-12-10 15:30:00,20.14,20.18,20.14,20.17,161741.0,18.6011,18.6381,18.6011,18.6289,161741.0
2018-12-10 15:35:00,20.18,20.21,20.18,20.2,99736.0,18.6381,18.6658,18.6381,18.6566,99736.0
2018-12-10 15:40:00,20.2,20.2,20.17,20.18,188889.0,18.6566,18.6566,18.6289,18.6381,188889.0
2018-12-10 15:45:00,20.17,20.17,20.15,20.16,42822.0,18.6289,18.6289,18.6104,18.6196,42822.0
2018-12-10 15:50:00,20.16,20.18,20.15,20.17,52637.0,18.6196,18.6381,18.6104,18.6289,52637.0
2018-12-10 15:55:00,20.16,20.16,20.12,20.14,574111.0,18.6196,18.6196,18.5827,18.6011,574111.0
2018-12-11 09:30:00,20.21,20.32,20.14,20.31,240204.0,18.6658,18.7674,18.6011,18.7582,240204.0
2018-12-11 09:35:00,20.31,20.32,20.23,20.31,292080.0,18.7582,18.7674,18.6843,18.7582,292080.0
2018-12-11 09:40:00,20.31,20.37,20.31,20.33,81698.0,18.7582,18.8136,18.7582,18.7766,81698.0
2018-12-11 09:45:00,20.33,20.34,20.28,20.31,172029.0,18.7766,18.7859,18.7305,18.7582,172029.0
2018-12-11 09:50:00,20.31,20.31,20.22,20.22,99498.0,18.7582,18.7582,18.675,18.675,99498.0
2018-12-11 09:55:00,20.23,20.26,20.18,20.18,43423.0,18.6843,18.712,18.6381,18.6381,43423.0
2018-12-11 10:00:00,20.18,20.22,20.18,20.19,131658.0,18.6381,18.675,18.6381,18.6473,131658.0
2018-12-11 10:05:00,20.2,20.22,20.18,20.19,21307.0,18.6566,18.675,18.6381,18.6473,21307.0
2018-12-11 10:10:00,20.18,20.19,20.15,20.16,193267.0,18.6381,18.6473,18.6104,18.6196,193267.0
2018-12-11 10:15:00,20.17,20.17,20.08,20.1,454431.0,18.6289,18.6289,18.5457,18.5642,454431.0
2018-12-11 10:20:00,20.09,20.09,20.05,20.06,101259.0,18.555,18.555,18.518,18.5273,101259.0
2018-12-11 10:25:00,20.07,20.08,20.0,20.06,269161.0,18.5365,18.5457,18.4718,18.5273,269161.0
2018-12-11 10:30:00,20.07,20.09,20.05,20.07,134830.0,18.5365,18.555,18.518,18.5365,134830.0
2018-12-11 10:35:00,20.07,20.13,20.05,20.11,241164.0,18.5365,18.5919,18.518,18.5734,241164.0
2018-12-11 10:40:00,20.11,20.11,20.09,20.09,99018.0,18.5734,18.5734,18.555,18.555,99018.0
2018-12-11 10:45:00,20.09,20.1,20.05,20.05,86501.0,18.555,18.5642,18.518,18.518,86501.0
2018-12-11 10:50:00,20.04,20.1,20.02,20.09,37125.0,18.5088,18.5642,18.4903,18.555,37125.0
2018-12-11 10:55:00,20.09,20.11,20.08,20.08,50541.0,18.555,18.5734,18.5457,18.5457,50541.0
2018-12-11 11:00:00,20.08,20.11,20.07,20.1,120627.0,18.5457,18.5734,18.5365,18.5642,120627.0
2018-12-11 11:05:00,20.11,20.11,20.05,20.06,158921.0,18.5734,18.5734,18.518,18.5273,158921.0
2018-12-11 11:10:00,20.06,20.08,20.04,20.06,23954.0,18.5273,18.5457,18.5088,18.5273,23954.0
2018-12-11 11:15:00,20.05,20.08,20.03,20.07,60770.0,18.518,18.5457,18.4996,18.5365,60770.0
2018-12-11 11:20:00,20.08,20.13,20.07,20.1,28460.0,18.5457,18.5919,18.5365,18.5642,28460.0
2018-12-11 11:25:00,20.1,20.1,20.06,20.07,93586.0,18.5642,18.5642,18.5273,18.5365,93586.0
2018-12-11 11:30:00,20.08,20.08,20.05,20.05,40104.0,18.5457,18.5457,18.518,18.518,40104.0
2018-12-11 11:35:00,20.05,20.06,20.03,20.03,64441.0,18.518,18.5273,18.4996,18.4996,64441.0
2018-12-11 11:40:00,20.03,20.05,20.01,20.02,79445.0,18.4996,18.518,18.4811,18.4903,79445.0
2018-12-11 11:45:00,20.01,20.04,19.99,20.03,97285.0,18.4811,18.5088,18.4626,18.4996,97285.0
2018-12-11 11:50:00,20.03,20.04,20.02,20.03,23537.0,18.4996,18.5088,18.4903,18.4996,23537.0
2018-12-11 11:55:00,20.03,20.05,20.01,20.05,44824.0,18.4996,18.518,18.4811,18.518,44824.0
2018-12-11 12:00:00,20.05,20.07,20.04,20.05,57032.0,18.518,18.5365,18.5088,18.518,57032.0
2018-12-11 12:05:00,20.05,20.08,20.02,20.07,34938.0,18.518,18.5457,18.4903,18.5365,34938.0
2018-12-11 12:10:00,20.07,20.07,20.05,20.05,24950.0,18.5365,18.5365,18.518,18.518,24950.0
2018-12-11 12:15:00,20.05,20.09,20.05,20.08,113585.0,18.518,18.555,18.518,18.5457,113585.0
2018-12-11 12:20:00,20.08,20.14,20.07,20.13,119308.0,18.5457,18.6011,18.5365,18.5919,119308.0
2018-12-11 12:25:00,20.12,20.12,20.09,20.1,75058.0,18.5827,18.5827,18.555,18.5642,75058.0
2018-12-11 12:30:00,20.09,20.1,20.07,20.08,36015.0,18.555,18.5642,18.5365,18.5457,36015.0
2018-12-11 12:35:00,20.08,20.12,20.07,20.11,181654.0,18.5457,18.5827,18.5365,18.5734,181654.0
2018-12-11 12:40:00,20.11,20.11,20.09,20.09,183672.0,18.5734,18.5734,18.555,18.555,183672.0
2018-12-11 12:45:00,20.09,20.1,20.07,20.07,118803.0,18.555,18.5642,18.5365,18.5365,118803.0
2018-12-11 12:50:00,20.07,20.09,20.07,20.08,13017.0,18.5365,18.555,18.5365,18.5457,13017.0
2018-12-11 12:55:00,20.08,20.1,20.08,20.1,29881.0,18.5457,18.5642,18.5457,18.5642,29881.0
2018-12-11 13:00:00,20.1,20.1,20.06,20.07,24011.0,18.5642,18.5642,18.5273,18.5365,24011.0
2018-12-11 13:05:00,20.07,20.08,20.06,20.06,46427.0,18.5365,18.5457,18.5273,18.5273,46427.0
2018-12-11 13:10:00,20.05,20.06,20.03,20.03,63523.0,18.518,18.5273,18.4996,18.4996,63523.0
2018-12-11 13:15:00,20.04,20.07,20.02,20.07,22462.0,18.5088,18.5365,18.4903,18.5365,22462.0
2018-12-11 13:20:00,20.07,20.08,20.02,20.02,201855.0,18.5365,18.5457,18.4903,18.4903,201855.0
2018-12-11 13:25:00,20.02,20.02,19.99,20.0,67946.0,18.4903,18.4903,18.4626,18.4718,67946.0
2018-12-11 13:30:00,19.99,20.0,19.97,19.99,19588.0,18.4626,18.4718,18.4441,18.4626,19588.0
2018-12-11 13:35:00,19.99,20.0,19.98,19.99,39023.0,18.4626,18.4718,18.4534,18.4626,39023.0
2018-12-11 13:40:00,19.98,19.99,19.97,19.98,28124.0,18.4534,18.4626,18.4441,18.4534,28124.0
2018-12-11 13:45:00,19.98,20.0,19.98,19.99,23879.0,18.4534,18.4718,18.4534,18.4626,23879.0
2018-12-11 13:50:00,19.99,20.0,19.99,20.0,9727.0,18.4626,18.4718,18.4626,18.4718,9727.0
2018-12-11 13:55:00,20.0,20.0,19.98,20.0,31951.0,18.4718,18.4718,18.4534,18.4718,31951.0
2018-12-11 14:00:00,19.99,20.03,19.99,20.03,51060.0,18.4626,18.4996,18.4626,18.4996,51060.0
2018-12-11 14:05:00,20.04,20.04,20.01,20.03,26618.0,18.5088,18.5088,18.4811,18.4996,26618.0
2018-12-11 14:10:00,20.02,20.03,20.01,20.03,12135.0,18.4903,18.4996,18.4811,18.4996,12135.0
2018-12-11 14:15:00,20.04,20.05,20.0,20.01,22658.0,18.5088,18.518,18.4718,18.4811,22658.0
2018-12-11 14:20:00,20.01,20.01,20.0,20.0,11057.0,18.4811,18.4811,18.4718,18.4718,11057.0
2018-12-11 14:25:00,20.01,20.02,20.01,20.01,43329.0,18.4811,18.4903,18.4811,18.4811,43329.0
2018-12-11 14:30:00,20.01,20.03,20.0,20.0,90542.0,18.4811,18.4996,18.4718,18.4718,90542.0
2018-12-11 14:35:00,20.0,20.01,19.99,19.99,57964.0,18.4718,18.4811,18.4626,18.4626,57964.0
2018-12-11 14:40:00,20.0,20.02,19.99,20.02,116082.0,18.4718,18.4903,18.4626,18.4903,116082.0
2018-12-11 14:45:00,20.03,20.05,20.02,20.05,19814.0,18.4996,18.518,18.4903,18.518,19814.0
2018-12-11 14:50:00,20.06,20.08,20.05,20.08,11494.0,18.5273,18.5457,18.518,18.5457,11494.0
2018-12-11 14:55:00,20.08,20.1,20.08,20.1,28652.0,18.5457,18.5642,18.5457,18.5642,28652.0
2018-12-11 15:00:00,20.1,20.12,20.09,20.11,33317.0,18.5642,18.5827,18.555,18.5734,33317.0
2018-12-11 15:05:00,20.11,20.13,20.1,20.11,61816.0,18.5734,18.5919,18.5642,18.5734,61816.0
2018-12-11 15:10:00,20.12,20.13,20.11,20.11,29770.0,18.5827,18.5919,18.5734,18.5734,29770.0
2018-12-11 15:15:00,20.1,20.1,20.09,20.09,12731.0,18.5642,18.5642,18.555,18.555,12731.0
2018-12-11 15:20:00,20.09,20.1,20.08,20.1,23661.0,18.555,18.5642,18.5457,18.5642,23661.0
2018-12-11 15:25:00,20.1,20.11,20.1,20.1,19419.0,18.5642,18.5734,18.5642,18.5642,19419.0
2018-12-11 15:30:00,20.1,20.15,20.1,20.15,61307.0,18.5642,18.6104,18.5642,18.6104,61307.0
2018-12-11 15:35:00,20.15,20.15,20.11,20.12,40818.0,18.6104,18.6104,18.5734,18.5827,40818.0
2018-12-11 15:40:00,20.12,20.12,20.08,20.08,160810.0,18.5827,18.5827,18.5457,18.5457,160810.0
2018-12-11 15:45:00,20.08,20.08,20.07,20.07,54581.0,18.5457,18.5457,18.5365,18.5365,54581.0
2018-12-11 15:50:00,20.07,20.07,20.05,20.05,207312.0,18.5365,18.5365,18.518,18.518,207312.0
2018-12-11 15:55:00,20.05,20.05,20.01,20.02,419344.0,18.518,18.518,18.4811,18.4903,419344.0
2018-12-12 09:30:00,20.07,20.16,20.07,20.14,175648.0,18.5365,18.6196,18.5365,18.6011,175648.0
2018-12-12 09:35:00,20.14,20.2,20.14,20.18,146019.0,18.6011,18.6566,18.6011,18.6381,146019.0
2018-12-12 09:40:00,20.18,20.23,20.17,20.17,137882.0,18.6381,18.6843,18.6289,18.6289,137882.0
2018-12-12 09:45:00,20.16,20.26,20.16,20.26,80788.0,18.6196,18.712,18.6196,18.712,80788.0
2018-12-12 09:50:00,20.26,20.31,20.25,20.31,186138.0,18.712,18.7582,18.7027,18.7582,186138.0
2018-12-12 09:55:00,20.31,20.33,20.27,20.33,95661.0,18.7582,18.7766,18.7212,18.7766,95661.0
2018-12-12 10:00:00,20.33,20.38,20.33,20.33,130920.0,18.7766,18.8228,18.7766,18.7766,130920.0
2018-12-12 10:05:00,20.33,20.34,20.26,20.31,106440.0,18.7766,18.7859,18.712,18.7582,106440.0
2018-12-12 10:10:00,20.31,20.37,20.28,20.36,147444.0,18.7582,18.8136,18.7305,18.8043,147444.0
2018-12-12 10:15:00,20.36,20.36,20.32,20.35,75712.0,18.8043,18.8043,18.7674,18.7951,75712.0
2018-12-12 10:20:00,20.34,20.35,20.33,20.33,134795.0,18.7859,18.7951,18.7766,18.7766,134795.0
2018-12-12 10:25:00,20.33,20.37,20.33,20.35,98949.0,18.7766,18.8136,18.7766,18.7951,98949.0
2018-12-12 10:30:00,20.34,20.36,20.33,20.34,111406.0,18.7859,18.8043,18.7766,18.7859,111406.0
2018-12-12 10:35:00,20.33,20.34,20.31,20.33,63968.0,18.7766,18.7859,18.7582,18.7766,63968.0
2018-12-12 10:40:00,20.32,20.33,20.3,20.33,20710.0,18.7674,18.7766,18.7489,18.7766,20710.0
2018-12-12 10:45:00,20.33,20.38,20.33,20.37,52619.0,18.7766,18.8228,18.7766,18.8136,52619.0
2018-12-12 10:50:00,20.38,20.4,20.37,20.39,90634.0,18.8228,18.8413,18.8136,18.832,90634.0
2018-12-12 10:55:00,20.39,20.41,20.38,20.38,96050.0,18.832,18.8505,18.8228,18.8228,96050.0
2018-12-12 11:00:00,20.39,20.42,20.38,20.42,160178.0,18.832,18.8598,18.8228,18.8598,160178.0
2018-12-12 11:05:00,20.42,20.43,20.41,20.42,150293.0,18.8598,18.869,18.8505,18.8598,150293.0
2018-12-12 11:10:00,20.42,20.43,20.4,20.41,107877.0,18.8598,18.869,18.8413,18.8505,107877.0
2018-12-12 11:15:00,20.41,20.42,20.33,20.35,91507.0,18.8505,18.8598,18.7766,18.7951,91507.0
2018-12-12 11:20:00,20.34,20.35,20.33,20.35,70879.0,18.7859,18.7951,18.7766,18.7951,70879.0
2018-12-12 11:25:00,20.36,20.37,20.32,20.32,69155.0,18.8043,18.8136,18.7674,18.7674,69155.0
2018-12-12 11:30:00,20.32,20.33,20.31,20.31,112220.0,18.7674,18.7766,18.7582,18.7582,112220.0
2018-12-12 11:35:00,20.32,20.34,20.32,20.34,63508.0,18.7674,18.7859,18.7674,18.7859,63508.0
2018-12-12 11:40:00,20.33,20.35,20.33,20.34,85385.0,18.7766,18.7951,18.7766,18.7859,85385.0
2018-12-12 11:45:00,20.35,20.38,20.35,20.38,72205.0,18.7951,18.8228,18.7951,18.8228,72205.0
2018-12-12 11:50:00,20.38,20.39,20.36,20.38,64126.0,18.8228,18.832,18.8043,18.8228,64126.0
2018-12-12 11:55:00,20.38,20.38,20.35,20.38,108718.0,18.8228,18.8228,18.7951,18.8228,108718.0
2018-12-12 12:00:00,20.39,20.42,20.39,20.41,132379.0,18.832,18.8598,18.832,18.8505,132379.0
2018-12-12 12:05:00,20.4,20.44,20.4,20.43,47447.0,18.8413,18.8782,18.8413,18.869,47447.0
2018-12-12 12:10:00,20.43,20.44,20.41,20.42,98784.0,18.869,18.8782,18.8505,18.8598,98784.0
2018-12-12 12:15:00,20.42,20.43,20.41,20.42,45471.0,18.8598,18.869,18.8505,18.8598,45471.0
2018-12-12 12:20:00,20.42,20.42,20.39,20.39,44286.0,18.8598,18.8598,18.832,18.832,44286.0
2018-12-12 12:25:00,20.39,20.4,20.38,20.39,43841.0,18.832,18.8413,18.8228,18.832,43841.0
2018-12-12 12:30:00,20.4,20.4,20.36,20.37,86552.0,18.8413,18.8413,18.8043,18.8136,86552.0
2018-12-12 12:35:00,20.37,20.38,20.36,20.37,66075.0,18.8136,18.8228,18.8043,18.8136,66075.0
2018-12-12 12:40:00,20.37,20.4,20.36,20.4,77978.0,18.8136,18.8413,18.8043,18.8413,77978.0
2018-12-12 12:45:00,20.4,20.42,20.39,20.41,65828.0,18.8413,18.8598,18.832,18.8505,65828.0
2018-12-12 12:50:00,20.41,20.42,20.41,20.42,51329.0,18.8505,18.8598,18.8505,18.8598,51329.0
2018-12-12 12:55:00,20.43,20.44,20.42,20.43,99614.0,18.869,18.8782,18.8598,18.869,99614.0
2018-12-12 13:00:00,20.43,20.48,20.43,20.45,154971.0,18.869,18.9152,18.869,18.8875,154971.0
2018-12-12 13:05:00,20.45,20.45,20.44,20.45,24128.0,18.8875,18.8875,18.8782,18.8875,24128.0
2018-12-12 13:10:00,20.45,20.45,20.41,20.41,91893.0,18.8875,18.8875,18.8505,18.8505,91893.0
2018-12-12 13:15:00,20.41,20.42,20.39,20.41,55455.0,18.8505,18.8598,18.832,18.8505,55455.0
2018-12-12 13:20:00,20.4,20.42,20.4,20.42,41106.0,18.8413,18.8598,18.8413,18.8598,41106.0
2018-12-12 13:25:00,20.42,20.43,20.42,20.43,62904.0,18.8598,18.869,18.8598,18.869,62904.0
2018-12-12 13:30:00,20.42,20.44,20.42,20.44,16517.0,18.8598,18.8782,18.8598,18.8782,16517.0
2018-12-12 13:35:00,20.44,20.45,20.44,20.45,53845.0,18.8782,18.8875,18.8782,18.8875,53845.0
2018-12-12 13:40:00,20.45,20.45,20.42,20.43,90449.0,18.8875,18.8875,18.8598,18.869,90449.0
2018-12-12 13:45:00,20.43,20.44,20.43,20.44,52722.0,18.869,18.8782,18.869,18.8782,52722.0
2018-12-12 13:50:00,20.44,20.45,20.43,20.44,32817.0,18.8782,18.8875,18.869,18.8782,32817.0
2018-12-12 13:55:00,20.43,20.45,20.42,20.45,53293.0,18.869,18.8875,18.8598,18.8875,53293.0
2018-12-12 14:00:00,20.45,20.45,20.42,20.42,42229.0,18.8875,18.8875,18.8598,18.8598,42229.0
2018-12-12 14:05:00,20.42,20.43,20.42,20.42,64960.0,18.8598,18.869,18.8598,18.8598,64960.0
2018-12-12 14:10:00,20.42,20.43,20.42,20.42,76786.0,18.8598,18.869,18.8598,18.8598,76786.0
2018-12-12 14:15:00,20.42,20.42,20.42,20.42,21037.0,18.8598,18.8598,18.8598,18.8598,21037.0
2018-12-12 14:20:00,20.42,20.43,20.42,20.42,72273.0,18.8598,18.869,18.8598,18.8598,72273.0
2018-12-12 14:25:00,20.42,20.42,20.4,20.4,102515.0,18.8598,18.8598,18.8413,18.8413,102515.0
2018-12-12 14:30:00,20.4,20.4,20.39,20.4,68774.0,18.8413,18.8413,18.832,18.8413,68774.0
2018-12-12 14:35:00,20.4,20.41,20.4,20.41,19612.0,18.8413,18.8505,18.8413,18.8505,19612.0
2018-12-12 14:40:00,20.41,20.43,20.41,20.42,35423.0,18.8505,18.869,18.8505,18.8598,35423.0
2018-12-12 14:45:00,20.42,20.43,20.42,20.42,95922.0,18.8598,18.869,18.8598,18.8598,95922.0
2018-12-12 14:50:00,20.42,20.42,20.41,20.41,38873.0,18.8598,18.8598,18.8505,18.8505,38873.0
2018-12-12 14:55:00,20.42,20.42,20.42,20.42,7447.0,18.8598,18.8598,18.8598,18.8598,7447.0
2018-12-12 15:00:00,20.42,20.42,20.4,20.4,46200.0,18.8598,18.8598,18.8413,18.8413,46200.0
2018-12-12 15:05:00,20.41,20.42,20.4,20.41,44547.0,18.8505,18.8598,18.8413,18.8505,44547.0
2018-12-12 15:10:00,20.42,20.42,20.42,20.42,30071.0,18.8598,18.8598,18.8598,18.8598,30071.0
2018-12-12 15:15:00,20.42,20.43,20.42,20.42,110138.0,18.8598,18.869,18.8598,18.8598,110138.0
2018-12-12 15:20:00,20.42,20.43,20.42,20.42,6600.0,18.8598,18.869,18.8598,18.8598,6600.0
2018-12-12 15:25:00,20.42,20.43,20.42,20.42,55668.0,18.8598,18.869,18.8598,18.8598,55668.0
2018-12-12 15:30:00,20.42,20.42,20.42,20.42,74514.0,18.8598,18.8598,18.8598,18.8598,74514.0
2018-12-12 15:35:00,20.42,20.42,20.41,20.42,17326.0,18.8598,18.8598,18.8505,18.8598,17326.0
2018-12-12 15:40:00,20.42,20.43,20.42,20.42,34422.0,18.8598,18.869,18.8598,18.8598,34422.0
2018-12-12 15:45:00,20.42,20.43,20.41,20.41,174733.0,18.8598,18.869,18.8505,18.8505,174733.0
2018-12-12 15:50:00,20.41,20.41,20.39,20.4,316263.0,18.8505,18.8505,18.832,18.8413,316263.0
2018-12-12 15:55:00,20.4,20.49,20.36,20.44,2107055.0,18.8413,18.9244,18.8043,18.8782,2107055.0
2018-12-13 09:30:00,20.33,20.4,20.3,20.35,230758.0,18.7766,18.8413,18.7489,18.7951,230758.0
2018-12-13 09:35:00,20.34,20.42,20.33,20.38,139627.0,18.7859,18.8598,18.7766,18.8228,139627.0
2018-12-13 09:40:00,20.39,20.41,20.36,20.38,63184.0,18.832,18.8505,18.8043,18.8228,63184.0
2018-12-13 09:45:00,20.38,20.38,20.3,20.34,204988.0,18.8228,18.8228,18.7489,18.7859,204988.0
2018-12-13 09:50:00,20.34,20.4,20.34,20.39,52221.0,18.7859,18.8413,18.7859,18.832,52221.0
2018-12-13 09:55:00,20.39,20.41,20.35,20.38,195464.0,18.832,18.8505,18.7951,18.8228,195464.0
2018-12-13 10:00:00,20.39,20.44,20.39,20.44,64855.0,18.832,18.8782,18.832,18.8782,64855.0
2018-12-13 10:05:00,20.44,20.46,20.42,20.42,92889.0,18.8782,18.8967,18.8598,18.8598,92889.0
2018-12-13 10:10:00,20.42,20.46,20.41,20.41,64455.0,18.8598,18.8967,18.8505,18.8505,64455.0
2018-12-13 10:15:00,20.42,20.44,20.39,20.39,129391.0,18.8598,18.8782,18.832,18.832,129391.0
2018-12-13 10:20:00,20.38,20.42,20.38,20.38,120212.0,18.8228,18.8598,18.8228,18.8228,120212.0
2018-12-13 10:25:00,20.38,20.4,20.36,20.36,102066.0,18.8228,18.8413,18.8043,18.8043,102066.0
2018-12-13 10:30:00,20.37,20.4,20.36,20.38,65940.0,18.8136,18.8413,18.8043,18.8228,65940.0
2018-12-13 10:35:00,20.38,20.4,20.33,20.35,160931.0,18.8228,18.8413,18.7766,18.7951,160931.0
2018-12-13 10:40:00,20.34,20.35,20.33,20.35,118574.0,18.7859,18.7951,18.7766,18.7951,118574.0
2018-12-13 10:45:00,20.35,20.36,20.33,20.35,77511.0,18.7951,18.8043,18.7766,18.7951,77511.0
2018-12-13 10:50:00,20.35,20.41,20.34,20.41,216556.0,18.7951,18.8505,18.7859,18.8505,216556.0
2018-12-13 10:55:00,20.42,20.42,20.4,20.41,77994.0,18.8598,18.8598,18.8413,18.8505,77994.0
2018-12-13 11:00:00,20.41,20.43,20.38,20.38,237120.0,18.8505,18.869,18.8228,18.8228,237120.0
2018-12-13 11:05:00,20.39,20.42,20.39,20.4,17015.0,18.832,18.8598,18.832,18.8413,17015.0
2018-12-13 11:10:00,20.4,20.4,20.36,20.38,42709.0,18.8413,18.8413,18.8043,18.8228,42709.0
2018-12-13 11:15:00,20.38,20.39,20.35,20.35,50289.0,18.8228,18.832,18.7951,18.7951,50289.0
2018-12-13 11:20:00,20.36,20.39,20.36,20.37,46347.0,18.8043,18.832,18.8043,18.8136,46347.0
2018-12-13 11:25:00,20.37,20.39,20.37,20.38,25887.0,18.8136,18.832,18.8136,18.8228,25887.0
2018-12-13 11:30:00,20.38,20.38,20.35,20.36,40408.0,18.8228,18.8228,18.7951,18.8043,40408.0
2018-12-13 11:35:00,20.36,20.39,20.35,20.38,21045.0,18.8043,18.832,18.7951,18.8228,21045.0
2018-12-13 11:40:00,20.38,20.41,20.38,20.4,12081.0,18.8228,18.8505,18.8228,18.8413,12081.0
2018-12-13 11:45:00,20.39,20.39,20.36,20.37,31351.0,18.832,18.832,18.8043,18.8136,31351.0
2018-12-13 11:50:00,20.37,20.39,20.34,20.34,47698.0,18.8136,18.832,18.7859,18.7859,47698.0
2018-12-13 11:55:00,20.34,20.34,20.33,20.34,30953.0,18.7859,18.7859,18.7766,18.7859,30953.0
2018-12-13 12:00:00,20.33,20.33,20.31,20.32,76747.0,18.7766,18.7766,18.7582,18.7674,76747.0
2018-12-13 12:05:00,20.31,20.34,20.3,20.34,85028.0,18.7582,18.7859,18.7489,18.7859,85028.0
2018-12-13 12:10:00,20.34,20.36,20.33,20.36,122886.0,18.7859,18.8043,18.7766,18.8043,122886.0
2018-12-13 12:15:00,20.36,20.36,20.33,20.33,145771.0,18.8043,18.8043,18.7766,18.7766,145771.0
2018-12-13 12:20:00,20.33,20.33,20.32,20.32,65664.0,18.7766,18.7766,18.7674,18.7674,65664.0
2018-12-13 12:25:00,20.32,20.32,20.3,20.31,16693.0,18.7674,18.7674,18.7489,18.7582,16693.0
2018-12-13 12:30:00,20.31,20.32,20.3,20.3,53820.0,18.7582,18.7674,18.7489,18.7489,53820.0
2018-12-13 12:35:00,20.3,20.32,20.3,20.31,51024.0,18.7489,18.7674,18.7489,18.7582,51024.0
2018-12-13 12:40:00,20.31,20.33,20.31,20.32,32388.0,18.7582,18.7766,18.7582,18.7674,32388.0
2018-12-13 12:45:00,20.32,20.33,20.32,20.33,30746.0,18.7674,18.7766,18.7674,18.7766,30746.0
2018-12-13 12:50:00,20.34,20.34,20.32,20.32,22322.0,18.7859,18.7859,18.7674,18.7674,22322.0
2018-12-13 12:55:00,20.32,20.32,20.32,20.32,27027.0,18.7674,18.7674,18.7674,18.7674,27027.0
2018-12-13 13:00:00,20.32,20.33,20.31,20.33,22034.0,18.7674,18.7766,18.7582,18.7766,22034.0
2018-12-13 13:05:00,20.33,20.38,20.33,20.37,23491.0,18.7766,18.8228,18.7766,18.8136,23491.0
2018-12-13 13:10:00,20.37,20.38,20.36,20.37,37939.0,18.8136,18.8228,18.8043,18.8136,37939.0
2018-12-13 13:15:00,20.36,20.38,20.35,20.35,21561.0,18.8043,18.8228,18.7951,18.7951,21561.0
2018-12-13 13:20:00,20.34,20.34,20.33,20.34,24975.0,18.7859,18.7859,18.7766,18.7859,24975.0
2018-12-13 13:25:00,20.33,20.33,20.32,20.33,18694.0,18.7766,18.7766,18.7674,18.7766,18694.0
2018-12-13 13:30:00,20.33,20.36,20.33,20.33,38701.0,18.7766,18.8043,18.7766,18.7766,38701.0
2018-12-13 13:35:00,20.32,20.35,20.32,20.34,32592.0,18.7674,18.7951,18.7674,18.7859,32592.0
2018-12-13 13:40:00,20.34,20.36,20.33,20.36,14795.0,18.7859,18.8043,18.7766,18.8043,14795.0
2018-12-13 13:45:00,20.35,20.35,20.34,20.34,11800.0,18.7951,18.7951,18.7859,18.7859,11800.0
2018-12-13 13:50:00,20.35,20.35,20.33,20.34,20663.0,18.7951,18.7951,18.7766,18.7859,20663.0
2018-12-13 13:55:00,20.34,20.34,20.33,20.34,16102.0,18.7859,18.7859,18.7766,18.7859,16102.0
2018-12-13 14:00:00,20.35,20.37,20.35,20.37,33416.0,18.7951,18.8136,18.7951,18.8136,33416.0
2018-12-13 14:05:00,20.37,20.37,20.35,20.37,67404.0,18.8136,18.8136,18.7951,18.8136,67404.0
2018-12-13 14:10:00,20.37,20.37,20.34,20.35,40083.0,18.8136,18.8136,18.7859,18.7951,40083.0
2018-12-13 14:15:00,20.34,20.34,20.33,20.33,23773.0,18.7859,18.7859,18.7766,18.7766,23773.0
2018-12-13 14:20:00,20.34,20.34,20.33,20.33,49541.0,18.7859,18.7859,18.7766,18.7766,49541.0
2018-12-13 14:25:00,20.33,20.34,20.32,20.34,17680.0,18.7766,18.7859,18.7674,18.7859,17680.0
2018-12-13 14:30:00,20.35,20.36,20.35,20.35,34767.0,18.7951,18.8043,18.7951,18.7951,34767.0
2018-12-13 14:35:00,20.35,20.36,20.35,20.35,15513.0,18.7951,18.8043,18.7951,18.7951,15513.0
2018-12-13 14:40:00,20.36,20.39,20.36,20.38,65563.0,18.8043,18.832,18.8043,18.8228,65563.0
2018-12-13 14:45:00,20.38,20.39,20.37,20.37,45195.0,18.8228,18.832,18.8136,18.8136,45195.0
2018-12-13 14:50:00,20.36,20.38,20.36,20.38,35643.0,18.8043,18.8228,18.8043,18.8228,35643.0
2018-12-13 14:55:00,20.38,20.39,20.38,20.38,48020.0,18.8228,18.832,18.8228,18.8228,48020.0
2018-12-13 15:00:00,20.39,20.39,20.38,20.38,21079.0,18.832,18.832,18.8228,18.8228,21079.0
2018-12-13 15:05:00,20.38,20.39,20.38,20.38,15275.0,18.8228,18.832,18.8228,18.8228,15275.0
2018-12-13 15:10:00,20.38,20.4,20.38,20.39,44590.0,18.8228,18.8413,18.8228,18.832,44590.0
2018-12-13 15:15:00,20.38,20.41,20.38,20.41,37647.0,18.8228,18.8505,18.8228,18.8505,37647.0
2018-12-13 15:20:00,20.41,20.43,20.41,20.43,42966.0,18.8505,18.869,18.8505,18.869,42966.0
2018-12-13 15:25:00,20.43,20.44,20.43,20.44,7567.0,18.869,18.8782,18.869,18.8782,7567.0
2018-12-13 15:30:00,20.44,20.44,20.43,20.44,21563.0,18.8782,18.8782,18.869,18.8782,21563.0
2018-12-13 15:35:00,20.44,20.46,20.44,20.46,32781.0,18.8782,18.8967,18.8782,18.8967,32781.0
2018-12-13 15:40:00,20.45,20.47,20.44,20.46,73174.0,18.8875,18.9059,18.8782,18.8967,73174.0
2018-12-13 15:45:00,20.47,20.47,20.45,20.45,79505.0,18.9059,18.9059,18.8875,18.8875,79505.0
2018-12-13 15:50:00,20.45,20.48,20.45,20.47,50998.0,18.8875,18.9152,18.8875,18.9059,50998.0
2018-12-13 15:55:00,20.47,20.48,20.46,20.48,182856.0,18.9059,18.9152,18.8967,18.9152,182856.0
2018-12-14 09:30:00,20.26,20.3,20.17,20.17,274071.0,18.712,18.7489,18.6289,18.6289,274071.0
2018-12-14 09:35:00,20.17,20.17,20.08,20.09,344568.0,18.6289,18.6289,18.5457,18.555,344568.0
2018-12-14 09:40:00,20.09,20.17,20.09,20.16,196053.0,18.555,18.6289,18.555,18.6196,196053.0
2018-12-14 09:45:00,20.17,20.21,20.17,20.18,72168.0,18.6289,18.6658,18.6289,18.6381,72168.0
2018-12-14 09:50:00,20.18,20.2,20.14,20.19,90128.0,18.6381,18.6566,18.6011,18.6473,90128.0
2018-12-14 09:55:00,20.2,20.21,20.19,20.2,89693.0,18.6566,18.6658,18.6473,18.6566,89693.0
2018-12-14 10:00:00,20.19,20.21,20.13,20.14,113030.0,18.6473,18.6658,18.5919,18.6011,113030.0
2018-12-14 10:05:00,20.14,20.16,20.13,20.16,117878.0,18.6011,18.6196,18.5919,18.6196,117878.0
2018-12-14 10:10:00,20.16,20.17,20.1,20.1,135540.0,18.6196,18.6289,18.5642,18.5642,135540.0
2018-12-14 10:15:00,20.11,20.18,20.1,20.17,116334.0,18.5734,18.6381,18.5642,18.6289,116334.0
2018-12-14 10:20:00,20.18,20.19,20.16,20.17,150594.0,18.6381,18.6473,18.6196,18.6289,150594.0
2018-12-14 10:25:00,20.17,20.24,20.17,20.22,202080.0,18.6289,18.6935,18.6289,18.675,202080.0
2018-12-14 10:30:00,20.22,20.22,20.19,20.21,47980.0,18.675,18.675,18.6473,18.6658,47980.0
2018-12-14 10:35:00,20.2,20.25,20.19,20.25,131380.0,18.6566,18.7027,18.6473,18.7027,131380.0
2018-12-14 10:40:00,20.24,20.28,20.24,20.25,138062.0,18.6935,18.7305,18.6935,18.7027,138062.0
2018-12-14 10:45:00,20.25,20.27,20.25,20.27,47826.0,18.7027,18.7212,18.7027,18.7212,47826.0
2018-12-14 10:50:00,20.26,20.26,20.22,20.22,56608.0,18.712,18.712,18.675,18.675,56608.0
2018-12-14 10:55:00,20.22,20.24,20.21,20.23,50401.0,18.675,18.6935,18.6658,18.6843,50401.0
2018-12-14 11:00:00,20.24,20.27,20.24,20.26,114360.0,18.6935,18.7212,18.6935,18.712,114360.0
2018-12-14 11:05:00,20.27,20.32,20.27,20.32,62105.0,18.7212,18.7674,18.7212,18.7674,62105.0
2018-12-14 11:10:00,20.32,20.36,20.32,20.33,122945.0,18.7674,18.8043,18.7674,18.7766,122945.0
2018-12-14 11:15:00,20.34,20.36,20.33,20.33,66020.0,18.7859,18.8043,18.7766,18.7766,66020.0
2018-12-14 11:20:00,20.33,20.36,20.31,20.31,68895.0,18.7766,18.8043,18.7582,18.7582,68895.0
2018-12-14 11:25:00,20.31,20.31,20.28,20.29,105912.0,18.7582,18.7582,18.7305,18.7397,105912.0
2018-12-14 11:30:00,20.3,20.32,20.3,20.31,30389.0,18.7489,18.7674,18.7489,18.7582,30389.0
2018-12-14 11:35:00,20.31,20.32,20.27,20.27,43130.0,18.7582,18.7674,18.7212,18.7212,43130.0
2018-12-14 11:40:00,20.28,20.31,20.28,20.29,93728.0,18.7305,18.7582,18.7305,18.7397,93728.0
2018-12-14 11:45:00,20.28,20.29,20.26,20.26,152529.0,18.7305,18.7397,18.712,18.712,152529.0
2018-12-14 11:50:00,20.25,20.26,20.24,20.25,128977.0,18.7027,18.712,18.6935,18.7027,128977.0
2018-12-14 11:55:00,20.24,20.26,20.24,20.24,86319.0,18.6935,18.712,18.6935,18.6935,86319.0
2018-12-14 12:00:00,20.24,20.25,20.2,20.21,106144.0,18.6935,18.7027,18.6566,18.6658,106144.0
2018-12-14 12:05:00,20.21,20.21,20.19,20.21,48934.0,18.6658,18.6658,18.6473,18.6658,48934.0
2018-12-14 12:10:00,20.2,20.25,20.2,20.23,54096.0,18.6566,18.7027,18.6566,18.6843,54096.0
2018-12-14 12:15:00,20.23,20.25,20.23,20.24,44649.0,18.6843,18.7027,18.6843,18.6935,44649.0
2018-12-14 12:20:00,20.24,20.24,20.21,20.23,16784.0,18.6935,18.6935,18.6658,18.6843,16784.0
2018-12-14 12:25:00,20.22,20.25,20.22,20.25,23536.0,18.675,18.7027,18.675,18.7027,23536.0
2018-12-14 12:30:00,20.25,20.27,20.25,20.26,58766.0,18.7027,18.7212,18.7027,18.712,58766.0
2018-12-14 12:35:00,20.26,20.26,20.23,20.23,11454.0,18.712,18.712,18.6843,18.6843,11454.0
2018-12-14 12:40:00,20.23,20.23,20.22,20.22,17419.0,18.6843,18.6843,18.675,18.675,17419.0
2018-12-14 12:45:00,20.22,20.22,20.22,20.22,106224.0,18.675,18.675,18.675,18.675,106224.0
2018-12-14 12:50:00,20.23,20.23,20.2,20.22,80985.0,18.6843,18.6843,18.6566,18.675,80985.0
2018-12-14 12:55:00,20.23,20.24,20.22,20.22,31836.0,18.6843,18.6935,18.675,18.675,31836.0
2018-12-14 13:00:00,20.22,20.23,20.21,20.22,30926.0,18.675,18.6843,18.6658,18.675,30926.0
2018-12-14 13:05:00,20.22,20.23,20.21,20.23,43074.0,18.675,18.6843,18.6658,18.6843,43074.0
2018-12-14 13:10:00,20.23,20.25,20.23,20.23,51375.0,18.6843,18.7027,18.6843,18.6843,51375.0
2018-12-14 13:15:00,20.22,20.22,20.18,20.19,79249.0,18.675,18.675,18.6381,18.6473,79249.0
2018-12-14 13:20:00,20.19,20.19,20.17,20.17,41855.0,18.6473,18.6473,18.6289,18.6289,41855.0
2018-12-14 13:25:00,20.17,20.19,20.17,20.17,59842.0,18.6289,18.6473,18.6289,18.6289,59842.0
2018-12-14 13:30:00,20.17,20.17,20.16,20.16,84683.0,18.6289,18.6289,18.6196,18.6196,84683.0
2018-12-14 13:35:00,20.16,20.2,20.15,20.19,49258.0,18.6196,18.6566,18.6104,18.6473,49258.0
2018-12-14 13:40:00,20.19,20.24,20.19,20.21,67866.0,18.6473,18.6935,18.6473,18.6658,67866.0
2018-12-14 13:45:00,20.2,20.22,20.19,20.19,73901.0,18.6566,18.675,18.6473,18.6473,73901.0
2018-12-14 13:50:00,20.18,20.18,20.17,20.18,35098.0,18.6381,18.6381,18.6289,18.6381,35098.0
2018-12-14 13:55:00,20.17,20.18,20.16,20.18,84673.0,18.6289,18.6381,18.6196,18.6381,84673.0
2018-12-14 14:00:00,20.19,20.2,20.19,20.19,43714.0,18.6473,18.6566,18.6473,18.6473,43714.0
2018-12-14 14:05:00,20.2,20.22,20.2,20.21,88287.0,18.6566,18.675,18.6566,18.6658,88287.0
2018-12-14 14:10:00,20.21,20.21,20.19,20.21,72548.0,18.6658,18.6658,18.6473,18.6658,72548.0
2018-12-14 14:15:00,20.22,20.22,20.19,20.19,46629.0,18.675,18.675,18.6473,18.6473,46629.0
2018-12-14 14:20:00,20.18,20.19,20.17,20.19,26000.0,18.6381,18.6473,18.6289,18.6473,26000.0
2018-12-14 14:25:00,20.19,20.2,20.19,20.2,53642.0,18.6473,18.6566,18.6473,18.6566,53642.0
2018-12-14 14:30:00,20.2,20.2,20.17,20.17,36278.0,18.6566,18.6566,18.6289,18.6289,36278.0
2018-12-14 14:35:00,20.17,20.18,20.17,20.17,40590.0,18.6289,18.6381,18.6289,18.6289,40590.0
2018-12-14 14:40:00,20.17,20.17,20.15,20.16,101762.0,18.6289,18.6289,18.6104,18.6196,101762.0
2018-12-14 14:45:00,20.16,20.17,20.15,20.15,55055.0,18.6196,18.6289,18.6104,18.6104,55055.0
2018-12-14 14:50:00,20.15,20.15,20.14,20.15,68663.0,18.6104,18.6104,18.6011,18.6104,68663.0
2018-12-14 14:55:00,20.15,20.17,20.13,20.14,121548.0,18.6104,18.6289,18.5919,18.6011,121548.0
2018-12-14 15:00:00,20.14,20.16,20.14,20.16,59286.0,18.6011,18.6196,18.6011,18.6196,59286.0
2018-12-14 15:05:00,20.16,20.17,20.14,20.15,144097.0,18.6196,18.6289,18.6011,18.6104,144097.0
2018-12-14 15:10:00,20.14,20.16,20.13,20.16,67153.0,18.6011,18.6196,18.5919,18.6196,67153.0
2018-12-14 15:15:00,20.16,20.17,20.15,20.17,11633.0,18.6196,18.6289,18.6104,18.6289,11633.0
2018-12-14 15:20:00,20.17,20.17,20.16,20.16,52385.0,18.6289,18.6289,18.6196,18.6196,52385.0
2018-12-14 15:25:00,20.17,20.17,20.16,20.17,19738.0,18.6289,18.6289,18.6196,18.6289,19738.0
2018-12-14 15:30:00,20.17,20.18,20.16,20.17,117238.0,18.6289,18.6381,18.6196,18.6289,117238.0
2018-12-14 15:35:00,20.17,20.17,20.16,20.17,27017.0,18.6289,18.6289,18.6196,18.6289,27017.0
2018-12-14 15:40:00,20.17,20.18,20.16,20.18,63064.0,18.6289,18.6381,18.6196,18.6381,63064.0
2018-12-14 15:45:00,20.17,20.17,20.13,20.14,332792.0,18.6289,18.6289,18.5919,18.6011,332792.0
2018-12-14 15:50:00,20.14,20.16,20.14,20.14,146651.0,18.6011,18.6196,18.6011,18.6011,146651.0
2018-12-14 15:55:00,20.15,20.17,20.09,20.12,1410814.0,18.6104,18.6289,18.555,18.5827,1410814.0
2018-12-17 09:30:00,20.29,20.4,20.28,20.34,273545.0,18.7397,18.8413,18.7305,18.7859,273545.0
2018-12-17 09:35:00,20.34,20.4,20.34,20.34,143615.0,18.7859,18.8413,18.7859,18.7859,143615.0
2018-12-17 09:40:00,20.34,20.39,20.33,20.33,132603.0,18.7859,18.832,18.7766,18.7766,132603.0
2018-12-17 09:45:00,20.33,20.38,20.33,20.38,95954.0,18.7766,18.8228,18.7766,18.8228,95954.0
2018-12-17 09:50:00,20.38,20.42,20.37,20.38,186294.0,18.8228,18.8598,18.8136,18.8228,186294.0
2018-12-17 09:55:00,20.38,20.39,20.34,20.34,145952.0,18.8228,18.832,18.7859,18.7859,145952.0
2018-12-17 10:00:00,20.34,20.38,20.33,20.34,245887.0,18.7859,18.8228,18.7766,18.7859,245887.0
2018-12-17 10:05:00,20.34,20.34,20.31,20.33,85306.0,18.7859,18.7859,18.7582,18.7766,85306.0
2018-12-17 10:10:00,20.32,20.38,20.32,20.35,118946.0,18.7674,18.8228,18.7674,18.7951,118946.0
2018-12-17 10:15:00,20.35,20.36,20.32,20.36,251290.0,18.7951,18.8043,18.7674,18.8043,251290.0
2018-12-17 10:20:00,20.35,20.36,20.32,20.35,131206.0,18.7951,18.8043,18.7674,18.7951,131206.0
2018-12-17 10:25:00,20.35,20.39,20.35,20.36,114939.0,18.7951,18.832,18.7951,18.8043,114939.0
2018-12-17 10:30:00,20.35,20.36,20.33,20.33,189926.0,18.7951,18.8043,18.7766,18.7766,189926.0
2018-12-17 10:35:00,20.33,20.36,20.32,20.36,86765.0,18.7766,18.8043,18.7674,18.8043,86765.0
2018-12-17 10:40:00,20.35,20.36,20.34,20.35,69997.0,18.7951,18.8043,18.7859,18.7951,69997.0
2018-12-17 10:45:00,20.35,20.37,20.33,20.36,77827.0,18.7951,18.8136,18.7766,18.8043,77827.0
2018-12-17 10:50:00,20.37,20.38,20.36,20.38,38562.0,18.8136,18.8228,18.8043,18.8228,38562.0
2018-12-17 10:55:00,20.39,20.42,20.39,20.41,85028.0,18.832,18.8598,18.832,18.8505,85028.0
2018-12-17 11:00:00,20.42,20.45,20.42,20.44,130337.0,18.8598,18.8875,18.8598,18.8782,130337.0
2018-12-17 11:05:00,20.45,20.47,20.44,20.46,132233.0,18.8875,18.9059,18.8782,18.8967,132233.0
2018-12-17 11:10:00,20.46,20.47,20.44,20.44,47441.0,18.8967,18.9059,18.8782,18.8782,47441.0
2018-12-17 11:15:00,20.43,20.47,20.42,20.47,64749.0,18.869,18.9059,18.8598,18.9059,64749.0
2018-12-17 11:20:00,20.46,20.48,20.45,20.45,248478.0,18.8967,18.9152,18.8875,18.8875,248478.0
2018-12-17 11:25:00,20.45,20.45,20.4,20.4,81209.0,18.8875,18.8875,18.8413,18.8413,81209.0
2018-12-17 11:30:00,20.39,20.4,20.38,20.4,74570.0,18.832,18.8413,18.8228,18.8413,74570.0
2018-12-17 11:35:00,20.4,20.42,20.39,20.42,60309.0,18.8413,18.8598,18.832,18.8598,60309.0
2018-12-17 11:40:00,20.42,20.42,20.42,20.42,53279.0,18.8598,18.8598,18.8598,18.8598,53279.0
2018-12-17 11:45:00,20.43,20.44,20.41,20.41,59816.0,18.869,18.8782,18.8505,18.8505,59816.0
2018-12-17 11:50:00,20.4,20.41,20.39,20.41,72572.0,18.8413,18.8505,18.832,18.8505,72572.0
2018-12-17 11:55:00,20.42,20.43,20.41,20.41,25154.0,18.8598,18.869,18.8505,18.8505,25154.0
2018-12-17 12:00:00,20.41,20.43,20.39,20.43,46890.0,18.8505,18.869,18.832,18.869,46890.0
2018-12-17 12:05:00,20.43,20.43,20.42,20.43,17382.0,18.869,18.869,18.8598,18.869,17382.0
2018-12-17 12:10:00,20.43,20.43,20.42,20.42,26907.0,18.869,18.869,18.8598,18.8598,26907.0
2018-12-17 12:15:00,20.42,20.43,20.42,20.43,26816.0,18.8598,18.869,18.8598,18.869,26816.0
2018-12-17 12:20:00,20.43,20.47,20.43,20.45,199136.0,18.869,18.9059,18.869,18.8875,199136.0
2018-12-17 12:25:00,20.45,20.49,20.45,20.48,33218.0,18.8875,18.9244,18.8875,18.9152,33218.0
2018-12-17 12:30:00,20.48,20.53,20.48,20.53,77453.0,18.9152,18.9614,18.9152,18.9614,77453.0
2018-12-17 12:35:00,20.53,20.55,20.52,20.55,51957.0,18.9614,18.9798,18.9521,18.9798,51957.0
2018-12-17 12:40:00,20.55,20.57,20.54,20.57,43060.0,18.9798,18.9983,18.9706,18.9983,43060.0
2018-12-17 12:45:00,20.57,20.59,20.57,20.58,56967.0,18.9983,19.0168,18.9983,19.0075,56967.0
2018-12-17 12:50:00,20.58,20.61,20.58,20.6,101185.0,19.0075,19.0352,19.0075,19.026,101185.0
2018-12-17 12:55:00,20.59,20.65,20.59,20.64,75364.0,19.0168,19.0722,19.0168,19.0629,75364.0
2018-12-17 13:00:00,20.64,20.64,20.58,20.61,134083.0,19.0629,19.0629,19.0075,19.0352,134083.0
2018-12-17 13:05:00,20.6,20.6,20.58,20.58,48609.0,19.026,19.026,19.0075,19.0075,48609.0
2018-12-17 13:10:00,20.58,20.6,20.58,20.6,39913.0,19.0075,19.026,19.0075,19.026,39913.0
2018-12-17 13:15:00,20.6,20.63,20.6,20.61,63631.0,19.026,19.0537,19.026,19.0352,63631.0
2018-12-17 13:20:00,20.62,20.63,20.6,20.6,62241.0,19.0445,19.0537,19.026,19.026,62241.0
2018-12-17 13:25:00,20.61,20.61,20.58,20.6,35926.0,19.0352,19.0352,19.0075,19.026,35926.0
2018-12-17 13:30:00,20.6,20.61,20.56,20.56,123348.0,19.026,19.0352,18.9891,18.9891,123348.0
2018-12-17 13:35:00,20.57,20.6,20.57,20.58,72678.0,18.9983,19.026,18.9983,19.0075,72678.0
2018-12-17 13:40:00,20.58,20.59,20.57,20.59,129031.0,19.0075,19.0168,18.9983,19.0168,129031.0
2018-12-17 13:45:00,20.59,20.59,20.56,20.56,41322.0,19.0168,19.0168,18.9891,18.9891,41322.0
2018-12-17 13:50:00,20.55,20.56,20.53,20.56,42214.0,18.9798,18.9891,18.9614,18.9891,42214.0
2018-12-17 13:55:00,20.56,20.56,20.53,20.54,57422.0,18.9891,18.9891,18.9614,18.9706,57422.0
2018-12-17 14:00:00,20.53,20.53,20.52,20.53,24206.0,18.9614,18.9614,18.9521,18.9614,24206.0
2018-12-17 14:05:00,20.53,20.53,20.49,20.51,43715.0,18.9614,18.9614,18.9244,18.9429,43715.0
2018-12-17 14:10:00,20.51,20.54,20.5,20.53,18563.0,18.9429,18.9706,18.9336,18.9614,18563.0
2018-12-17 14:15:00,20.53,20.54,20.47,20.47,58981.0,18.9614,18.9706,18.9059,18.9059,58981.0
2018-12-17 14:20:00,20.47,20.48,20.44,20.45,69782.0,18.9059,18.9152,18.8782,18.8875,69782.0
2018-12-17 14:25:00,20.46,20.46,20.44,20.44,42774.0,18.8967,18.8967,18.8782,18.8782,42774.0
2018-12-17 14:30:00,20.44,20.47,20.44,20.46,77504.0,18.8782,18.9059,18.8782,18.8967,77504.0
2018-12-17 14:35:00,20.47,20.5,20.45,20.49,48703.0,18.9059,18.9336,18.8875,18.9244,48703.0
2018-12-17 14:40:00,20.49,20.52,20.49,20.51,12620.0,18.9244,18.9521,18.9244,18.9429,12620.0
2018-12-17 14:45:00,20.51,20.52,20.5,20.52,67889.0,18.9429,18.9521,18.9336,18.9521,67889.0
2018-12-17 14:50:00,20.52,20.55,20.52,20.53,45791.0,18.9521,18.9798,18.9521,18.9614,45791.0
2018-12-17 14:55:00,20.53,20.57,20.53,20.57,82158.0,18.9614,18.9983,18.9614,18.9983,82158.0
2018-12-17 15:00:00,20.57,20.58,20.55,20.56,71280.0,18.9983,19.0075,18.9798,18.9891,71280.0
2018-12-17 15:05:00,20.56,20.58,20.55,20.55,49919.0,18.9891,19.0075,18.9798,18.9798,49919.0
2018-12-17 15:10:00,20.55,20.56,20.55,20.56,153202.0,18.9798,18.9891,18.9798,18.9891,153202.0
2018-12-17 15:15:00,20.56,20.57,20.55,20.56,70176.0,18.9891,18.9983,18.9798,18.9891,70176.0
2018-12-17 15:20:00,20.56,20.58,20.55,20.57,89937.0,18.9891,19.0075,18.9798,18.9983,89937.0
2018-12-17 15:25:00,20.58,20.58,20.57,20.58,26558.0,19.0075,19.0075,18.9983,19.0075,26558.0
2018-12-17 15:30:00,20.58,20.6,20.58,20.58,223448.0,19.0075,19.026,19.0075,19.0075,223448.0
2018-12-17 15:35:00,20.58,20.58,20.57,20.58,43363.0,19.0075,19.0075,18.9983,19.0075,43363.0
2018-12-17 15:40:00,20.58,20.6,20.58,20.59,287171.0,19.0075,19.026,19.0075,19.0168,287171.0
2018-12-17 15:45:00,20.59,20.6,20.59,20.6,60786.0,19.0168,19.026,19.0168,19.026,60786.0
2018-12-17 15:50:00,20.6,20.6,20.59,20.6,89607.0,19.026,19.026,19.0168,19.026,89607.0
2018-12-17 15:55:00,20.6,20.62,20.59,20.6,521296.0,19.026,19.0445,19.0168,19.026,521296.0
2018-12-18 09:30:00,20.54,20.6,20.53,20.59,238223.0,18.9706,19.026,18.9614,19.0168,238223.0
2018-12-18 09:35:00,20.59,20.62,20.58,20.6,103286.0,19.0168,19.0445,19.0075,19.026,103286.0
2018-12-18 09:40:00,20.6,20.65,20.6,20.65,136329.0,19.026,19.0722,19.026,19.0722,136329.0
2018-12-18 09:45:00,20.66,20.69,20.66,20.69,114465.0,19.0814,19.1091,19.0814,19.1091,114465.0
2018-12-18 09:50:00,20.69,20.75,20.69,20.74,96815.0,19.1091,19.1645,19.1091,19.1553,96815.0
2018-12-18 09:55:00,20.74,20.77,20.74,20.76,114792.0,19.1553,19.183,19.1553,19.1738,114792.0
2018-12-18 10:00:00,20.77,20.77,20.67,20.68,72793.0,19.183,19.183,19.0907,19.0999,72793.0
2018-12-18 10:05:00,20.68,20.74,20.68,20.74,42866.0,19.0999,19.1553,19.0999,19.1553,42866.0
2018-12-18 10:10:00,20.73,20.75,20.71,20.73,99112.0,19.1461,19.1645,19.1276,19.1461,99112.0
2018-12-18 10:15:00,20.74,20.75,20.73,20.74,31397.0,19.1553,19.1645,19.1461,19.1553,31397.0
2018-12-18 10:20:00,20.75,20.76,20.7,20.71,54916.0,19.1645,19.1738,19.1184,19.1276,54916.0
2018-12-18 10:25:00,20.72,20.74,20.71,20.73,83822.0,19.1368,19.1553,19.1276,19.1461,83822.0
2018-12-18 10:30:00,20.72,20.78,20.72,20.78,123800.0,19.1368,19.1922,19.1368,19.1922,123800.0
2018-12-18 10:35:00,20.78,20.8,20.75,20.78,41515.0,19.1922,19.2107,19.1645,19.1922,41515.0
2018-12-18 10:40:00,20.78,20.82,20.76,20.8,100118.0,19.1922,19.2292,19.1738,19.2107,100118.0
2018-12-18 10:45:00,20.8,20.8,20.75,20.76,91394.0,19.2107,19.2107,19.1645,19.1738,91394.0
2018-12-18 10:50:00,20.76,20.77,20.75,20.76,83591.0,19.1738,19.183,19.1645,19.1738,83591.0
2018-12-18 10:55:00,20.77,20.79,20.77,20.78,96992.0,19.183,19.2015,19.183,19.1922,96992.0
2018-12-18 11:00:00,20.78,20.83,20.78,20.8,189050.0,19.1922,19.2384,19.1922,19.2107,189050.0
2018-12-18 11:05:00,20.81,20.81,20.78,20.79,186579.0,19.22,19.22,19.1922,19.2015,186579.0
2018-12-18 11:10:00,20.79,20.81,20.76,20.78,43855.0,19.2015,19.22,19.1738,19.1922,43855.0
2018-12-18 11:15:00,20.78,20.8,20.77,20.8,86835.0,19.1922,19.2107,19.183,19.2107,86835.0
2018-12-18 11:20:00,20.8,20.84,20.8,20.83,84666.0,19.2107,19.2477,19.2107,19.2384,84666.0
2018-12-18 11:25:00,20.83,20.87,20.83,20.86,207981.0,19.2384,19.2754,19.2384,19.2661,207981.0
2018-12-18 11:30:00,20.86,20.92,20.86,20.9,264230.0,19.2661,19.3216,19.2661,19.3031,264230.0
2018-12-18 11:35:00,20.9,20.94,20.9,20.94,199682.0,19.3031,19.34,19.3031,19.34,199682.0
2018-12-18 11:40:00,20.94,20.99,20.94,20.97,596643.0,19.34,19.3862,19.34,19.3677,596643.0
2018-12-18 11:45:00,20.96,21.01,20.96,21.0,247035.0,19.3585,19.4047,19.3585,19.3954,247035.0
2018-12-18 11:50:00,21.0,21.07,21.0,21.07,290278.0,19.3954,19.4601,19.3954,19.4601,290278.0
2018-12-18 11:55:00,21.07,21.1,21.06,21.09,184975.0,19.4601,19.4878,19.4509,19.4786,184975.0
2018-12-18 12:00:00,21.09,21.11,21.02,21.03,289220.0,19.4786,19.497,19.4139,19.4231,289220.0
2018-12-18 12:05:00,21.03,21.06,21.0,21.0,118730.0,19.4231,19.4509,19.3954,19.3954,118730.0
2018-12-18 12:10:00,21.0,21.01,20.98,20.98,56534.0,19.3954,19.4047,19.377,19.377,56534.0
2018-12-18 12:15:00,20.98,21.02,20.98,21.0,113780.0,19.377,19.4139,19.377,19.3954,113780.0
2018-12-18 12:20:00,21.0,21.05,21.0,21.05,74112.0,19.3954,19.4416,19.3954,19.4416,74112.0
2018-12-18 12:25:00,21.06,21.06,21.02,21.03,48830.0,19.4509,19.4509,19.4139,19.4231,48830.0
2018-12-18 12:30:00,21.03,21.05,21.02,21.05,64784.0,19.4231,19.4416,19.4139,19.4416,64784.0
2018-12-18 12:35:00,21.05,21.05,21.02,21.03,89678.0,19.4416,19.4416,19.4139,19.4231,89678.0
2018-12-18 12:40:00,21.02,21.02,21.0,21.02,33242.0,19.4139,19.4139,19.3954,19.4139,33242.0
2018-12-18 12:45:00,21.02,21.06,21.02,21.05,40589.0,19.4139,19.4509,19.4139,19.4416,40589.0
2018-12-18 12:50:00,21.05,21.05,21.03,21.05,23051.0,19.4416,19.4416,19.4231,19.4416,23051.0
2018-12-18 12:55:00,21.05,21.05,20.99,21.0,44280.0,19.4416,19.4416,19.3862,19.3954,44280.0
2018-12-18 13:00:00,21.01,21.02,21.0,21.02,43573.0,19.4047,19.4139,19.3954,19.4139,43573.0
2018-12-18 13:05:00,21.01,21.01,21.0,21.0,18681.0,19.4047,19.4047,19.3954,19.3954,18681.0
2018-12-18 13:10:00,21.01,21.02,21.01,21.01,15900.0,19.4047,19.4139,19.4047,19.4047,15900.0
2018-12-18 13:15:00,21.01,21.03,20.99,20.99,78177.0,19.4047,19.4231,19.3862,19.3862,78177.0
2018-12-18 13:20:00,20.98,21.0,20.98,21.0,65829.0,19.377,19.3954,19.377,19.3954,65829.0
2018-12-18 13:25:00,21.0,21.0,21.0,21.0,54394.0,19.3954,19.3954,19.3954,19.3954,54394.0
2018-12-18 13:30:00,21.0,21.01,20.99,21.0,48177.0,19.3954,19.4047,19.3862,19.3954,48177.0
2018-12-18 13:35:00,21.0,21.01,21.0,21.0,38557.0,19.3954,19.4047,19.3954,19.3954,38557.0
2018-12-18 13:40:00,21.0,21.02,21.0,21.01,42036.0,19.3954,19.4139,19.3954,19.4047,42036.0
2018-12-18 13:45:00,21.01,21.02,21.01,21.02,16189.0,19.4047,19.4139,19.4047,19.4139,16189.0
2018-12-18 13:50:00,21.01,21.04,21.0,21.04,39565.0,19.4047,19.4324,19.3954,19.4324,39565.0
2018-12-18 13:55:00,21.03,21.05,21.02,21.03,61493.0,19.4231,19.4416,19.4139,19.4231,61493.0
2018-12-18 14:00:00,21.03,21.05,21.03,21.05,39162.0,19.4231,19.4416,19.4231,19.4416,39162.0
2018-12-18 14:05:00,21.06,21.08,21.06,21.08,37659.0,19.4509,19.4693,19.4509,19.4693,37659.0
2018-12-18 14:10:00,21.08,21.13,21.08,21.1,99933.0,19.4693,19.5155,19.4693,19.4878,99933.0
2018-12-18 14:15:00,21.09,21.11,21.07,21.08,58323.0,19.4786,19.497,19.4601,19.4693,58323.0
2018-12-18 14:20:00,21.08,21.11,21.08,21.11,75851.0,19.4693,19.497,19.4693,19.497,75851.0
2018-12-18 14:25:00,21.1,21.11,21.09,21.11,25838.0,19.4878,19.497,19.4786,19.497,25838.0
2018-12-18 14:30:00,21.11,21.11,21.08,21.08,47976.0,19.497,19.497,19.4693,19.4693,47976.0
2018-12-18 14:35:00,21.08,21.15,21.08,21.14,131081.0,19.4693,19.534,19.4693,19.5247,131081.0
2018-12-18 14:40:00,21.14,21.17,21.11,21.17,105644.0,19.5247,19.5524,19.497,19.5524,105644.0
2018-12-18 14:45:00,21.17,21.17,21.12,21.13,46540.0,19.5524,19.5524,19.5063,19.5155,46540.0
2018-12-18 14:50:00,21.13,21.14,21.09,21.09,131353.0,19.5155,19.5247,19.4786,19.4786,131353.0
2018-12-18 14:55:00,21.09,21.09,21.06,21.07,63575.0,19.4786,19.4786,19.4509,19.4601,63575.0
2018-12-18 15:00:00,21.07,21.11,21.07,21.11,58576.0,19.4601,19.497,19.4601,19.497,58576.0
2018-12-18 15:05:00,21.1,21.1,21.08,21.08,49926.0,19.4878,19.4878,19.4693,19.4693,49926.0
2018-12-18 15:10:00,21.08,21.13,21.08,21.13,51032.0,19.4693,19.5155,19.4693,19.5155,51032.0
2018-12-18 15:15:00,21.13,21.16,21.13,21.16,53769.0,19.5155,19.5432,19.5155,19.5432,53769.0
2018-12-18 15:20:00,21.16,21.16,21.1,21.11,67418.0,19.5432,19.5432,19.4878,19.497,67418.0
2018-12-18 15:25:00,21.1,21.1,21.08,21.08,55997.0,19.4878,19.4878,19.4693,19.4693,55997.0
2018-12-18 15:30:00,21.08,21.09,21.07,21.08,148437.0,19.4693,19.4786,19.4601,19.4693,148437.0
2018-12-18 15:35:00,21.08,21.08,21.06,21.08,100735.0,19.4693,19.4693,19.4509,19.4693,100735.0
2018-12-18 15:40:00,21.08,21.08,21.07,21.08,136790.0,19.4693,19.4693,19.4601,19.4693,136790.0
2018-12-18 15:45:00,21.07,21.08,21.06,21.08,150484.0,19.4601,19.4693,19.4509,19.4693,150484.0
2018-12-18 15:50:00,21.08,21.08,21.04,21.05,196652.0,19.4693,19.4693,19.4324,19.4416,196652.0
2018-12-18 15:55:00,21.05,21.1,21.03,21.09,1004241.0,19.4416,19.4878,19.4231,19.4786,1004241.0
2018-12-19 09:30:00,21.09,21.21,21.06,21.14,351282.0,19.4786,19.5894,19.4509,19.5247,351282.0
2018-12-19 09:35:00,21.14,21.24,21.14,21.23,98804.0,19.5247,19.6171,19.5247,19.6079,98804.0
2018-12-19 09:40:00,21.23,21.32,21.23,21.32,166166.0,19.6079,19.691,19.6079,19.691,166166.0
2018-12-19 09:45:00,21.32,21.45,21.32,21.44,158215.0,19.691,19.8111,19.691,19.8018,158215.0
2018-12-19 09:50:00,21.44,21.47,21.39,21.41,197490.0,19.8018,19.8295,19.7556,19.7741,197490.0
2018-12-19 09:55:00,21.42,21.44,21.33,21.33,179881.0,19.7833,19.8018,19.7002,19.7002,179881.0
2018-12-19 10:00:00,21.33,21.36,21.3,21.36,230982.0,19.7002,19.7279,19.6725,19.7279,230982.0
2018-12-19 10:05:00,21.36,21.42,21.36,21.39,86899.0,19.7279,19.7833,19.7279,19.7556,86899.0
2018-12-19 10:10:00,21.39,21.39,21.34,21.36,135318.0,19.7556,19.7556,19.7095,19.7279,135318.0
2018-12-19 10:15:00,21.35,21.35,21.3,21.3,149884.0,19.7187,19.7187,19.6725,19.6725,149884.0
2018-12-19 10:20:00,21.3,21.32,21.29,21.32,170571.0,19.6725,19.691,19.6633,19.691,170571.0
2018-12-19 10:25:00,21.32,21.35,21.27,21.27,112038.0,19.691,19.7187,19.6448,19.6448,112038.0
2018-12-19 10:30:00,21.27,21.3,21.17,21.18,173308.0,19.6448,19.6725,19.5524,19.5617,173308.0
2018-12-19 10:35:00,21.19,21.19,21.1,21.1,157735.0,19.5709,19.5709,19.4878,19.4878,157735.0
2018-12-19 10:40:00,21.1,21.15,21.1,21.13,66800.0,19.4878,19.534,19.4878,19.5155,66800.0
2018-12-19 10:45:00,21.11,21.11,21.07,21.07,75914.0,19.497,19.497,19.4601,19.4601,75914.0
2018-12-19 10:50:00,21.07,21.08,21.04,21.08,81273.0,19.4601,19.4693,19.4324,19.4693,81273.0
2018-12-19 10:55:00,21.07,21.07,20.98,20.98,59705.0,19.4601,19.4601,19.377,19.377,59705.0
2018-12-19 11:00:00,20.99,21.06,20.99,21.02,95511.0,19.3862,19.4509,19.3862,19.4139,95511.0
2018-12-19 11:05:00,21.02,21.13,21.02,21.12,188908.0,19.4139,19.5155,19.4139,19.5063,188908.0
2018-12-19 11:10:00,21.14,21.14,21.08,21.11,43241.0,19.5247,19.5247,19.4693,19.497,43241.0
2018-12-19 11:15:00,21.12,21.12,21.08,21.11,52157.0,19.5063,19.5063,19.4693,19.497,52157.0
2018-12-19 11:20:00,21.11,21.11,21.01,21.04,39309.0,19.497,19.497,19.4047,19.4324,39309.0
2018-12-19 11:25:00,21.03,21.03,20.98,20.99,53054.0,19.4231,19.4231,19.377,19.3862,53054.0
2018-12-19 11:30:00,20.99,20.99,20.92,20.93,70112.0,19.3862,19.3862,19.3216,19.3308,70112.0
2018-12-19 11:35:00,20.93,20.95,20.91,20.92,53831.0,19.3308,19.3493,19.3123,19.3216,53831.0
2018-12-19 11:40:00,20.92,20.98,20.92,20.98,48008.0,19.3216,19.377,19.3216,19.377,48008.0
2018-12-19 11:45:00,20.98,20.98,20.89,20.91,43983.0,19.377,19.377,19.2938,19.3123,43983.0
2018-12-19 11:50:00,20.91,20.93,20.88,20.93,84695.0,19.3123,19.3308,19.2846,19.3308,84695.0
2018-12-19 11:55:00,20.93,20.96,20.92,20.95,34272.0,19.3308,19.3585,19.3216,19.3493,34272.0
2018-12-19 12:00:00,20.93,20.93,20.89,20.89,69076.0,19.3308,19.3308,19.2938,19.2938,69076.0
2018-12-19 12:05:00,20.89,20.94,20.86,20.91,78030.0,19.2938,19.34,19.2661,19.3123,78030.0
2018-12-19 12:10:00,20.91,20.93,20.9,20.9,44729.0,19.3123,19.3308,19.3031,19.3031,44729.0
2018-12-19 12:15:00,20.9,20.92,20.89,20.9,72481.0,19.3031,19.3216,19.2938,19.3031,72481.0
2018-12-19 12:20:00,20.9,20.9,20.78,20.8,60724.0,19.3031,19.3031,19.1922,19.2107,60724.0
2018-12-19 12:25:00,20.8,20.83,20.78,20.83,36595.0,19.2107,19.2384,19.1922,19.2384,36595.0
2018-12-19 12:30:00,20.84,20.86,20.82,20.82,100453.0,19.2477,19.2661,19.2292,19.2292,100453.0
2018-12-19 12:35:00,20.83,20.84,20.8,20.81,52888.0,19.2384,19.2477,19.2107,19.22,52888.0
2018-12-19 12:40:00,20.82,20.82,20.78,20.81,76562.0,19.2292,19.2292,19.1922,19.22,76562.0
2018-12-19 12:45:00,20.8,20.82,20.78,20.78,51830.0,19.2107,19.2292,19.1922,19.1922,51830.0
2018-12-19 12:50:00,20.77,20.78,20.74,20.75,58004.0,19.183,19.1922,19.1553,19.1645,58004.0
2018-12-19 12:55:00,20.74,20.78,20.74,20.75,37472.0,19.1553,19.1922,19.1553,19.1645,37472.0
2018-12-19 13:00:00,20.76,20.79,20.74,20.75,62103.0,19.1738,19.2015,19.1553,19.1645,62103.0
2018-12-19 13:05:00,20.74,20.75,20.73,20.74,77129.0,19.1553,19.1645,19.1461,19.1553,77129.0
2018-12-19 13:10:00,20.74,20.75,20.68,20.72,113600.0,19.1553,19.1645,19.0999,19.1368,113600.0
2018-12-19 13:15:00,20.71,20.77,20.71,20.75,42251.0,19.1276,19.183,19.1276,19.1645,42251.0
2018-12-19 13:20:00,20.74,20.75,20.72,20.74,77989.0,19.1553,19.1645,19.1368,19.1553,77989.0
2018-12-19 13:25:00,20.74,20.77,20.74,20.76,70919.0,19.1553,19.183,19.1553,19.1738,70919.0
2018-12-19 13:30:00,20.77,20.8,20.77,20.8,22593.0,19.183,19.2107,19.183,19.2107,22593.0
2018-12-19 13:35:00,20.8,20.8,20.77,20.77,32199.0,19.2107,19.2107,19.183,19.183,32199.0
2018-12-19 13:40:00,20.77,20.78,20.75,20.78,42782.0,19.183,19.1922,19.1645,19.1922,42782.0
2018-12-19 13:45:00,20.78,20.83,20.77,20.81,98490.0,19.1922,19.2384,19.183,19.22,98490.0
2018-12-19 13:50:00,20.81,20.85,20.8,20.84,47123.0,19.22,19.2569,19.2107,19.2477,47123.0
2018-12-19 13:55:00,20.84,20.88,20.8,20.84,168072.0,19.2477,19.2846,19.2107,19.2477,168072.0
2018-12-19 14:00:00,20.85,20.92,20.53,20.75,655910.0,19.2569,19.3216,18.9614,19.1645,655910.0
2018-12-19 14:05:00,20.75,20.9,20.63,20.7,435310.0,19.1645,19.3031,19.0537,19.1184,435310.0
2018-12-19 14:10:00,20.69,20.73,20.63,20.63,241179.0,19.1091,19.1461,19.0537,19.0537,241179.0
2018-12-19 14:15:00,20.63,20.66,20.55,20.58,184921.0,19.0537,19.0814,18.9798,19.0075,184921.0
2018-12-19 14:20:00,20.58,20.6,20.54,20.59,121292.0,19.0075,19.026,18.9706,19.0168,121292.0
2018-12-19 14:25:00,20.59,20.66,20.59,20.6,90563.0,19.0168,19.0814,19.0168,19.026,90563.0
2018-12-19 14:30:00,20.6,20.65,20.47,20.47,230900.0,19.026,19.0722,18.9059,18.9059,230900.0
2018-12-19 14:35:00,20.47,20.52,20.43,20.48,189960.0,18.9059,18.9521,18.869,18.9152,189960.0
2018-12-19 14:40:00,20.47,20.55,20.47,20.52,243188.0,18.9059,18.9798,18.9059,18.9521,243188.0
2018-12-19 14:45:00,20.52,20.56,20.5,20.51,96872.0,18.9521,18.9891,18.9336,18.9429,96872.0
2018-12-19 14:50:00,20.52,20.52,20.46,20.46,155617.0,18.9521,18.9521,18.8967,18.8967,155617.0
2018-12-19 14:55:00,20.46,20.46,20.33,20.36,301313.0,18.8967,18.8967,18.7766,18.8043,301313.0
2018-12-19 15:00:00,20.36,20.36,20.25,20.25,168662.0,18.8043,18.8043,18.7027,18.7027,168662.0
2018-12-19 15:05:00,20.25,20.25,20.14,20.16,490621.0,18.7027,18.7027,18.6011,18.6196,490621.0
2018-12-19 15:10:00,20.17,20.22,20.14,20.21,197224.0,18.6289,18.675,18.6011,18.6658,197224.0
2018-12-19 15:15:00,20.22,20.25,20.13,20.13,211815.0,18.675,18.7027,18.5919,18.5919,211815.0
2018-12-19 15:20:00,20.13,20.16,20.11,20.14,290266.0,18.5919,18.6196,18.5734,18.6011,290266.0
2018-12-19 15:25:00,20.15,20.17,20.08,20.09,259486.0,18.6104,18.6289,18.5457,18.555,259486.0
2018-12-19 15:30:00,20.09,20.13,20.04,20.13,410487.0,18.555,18.5919,18.5088,18.5919,410487.0
2018-12-19 15:35:00,20.13,20.14,20.04,20.08,236738.0,18.5919,18.6011,18.5088,18.5457,236738.0
2018-12-19 15:40:00,20.08,20.08,20.03,20.05,372366.0,18.5457,18.5457,18.4996,18.518,372366.0
2018-12-19 15:45:00,20.06,20.07,19.98,19.98,624836.0,18.5273,18.5365,18.4534,18.4534,624836.0
2018-12-19 15:50:00,19.98,20.04,19.97,20.01,901029.0,18.4534,18.5088,18.4441,18.4811,901029.0
2018-12-19 15:55:00,20.01,20.01,19.9,19.95,1816845.0,18.4811,18.4811,18.3795,18.4257,1816845.0
2018-12-20 09:30:00,20.54,20.75,20.53,20.61,573503.0,19.067,19.2619,19.0577,19.1319,573503.0
2018-12-20 09:35:00,20.62,20.66,20.43,20.43,412553.0,19.1412,19.1783,18.9648,18.9648,412553.0
2018-12-20 09:40:00,20.43,20.5,20.34,20.44,258545.0,18.9648,19.0298,18.8813,18.9741,258545.0
2018-12-20 09:45:00,20.43,20.53,20.42,20.48,137343.0,18.9648,19.0577,18.9556,19.0113,137343.0
2018-12-20 09:50:00,20.47,20.64,20.43,20.61,230655.0,19.002,19.1598,18.9648,19.1319,230655.0
2018-12-20 09:55:00,20.61,20.69,20.61,20.64,261737.0,19.1319,19.2062,19.1319,19.1598,261737.0
2018-12-20 10:00:00,20.64,20.68,20.62,20.68,131818.0,19.1598,19.1969,19.1412,19.1969,131818.0
2018-12-20 10:05:00,20.68,20.74,20.67,20.7,275864.0,19.1969,19.2526,19.1876,19.2155,275864.0
2018-12-20 10:10:00,20.69,20.7,20.66,20.69,89994.0,19.2062,19.2155,19.1783,19.2062,89994.0
2018-12-20 10:15:00,20.69,20.7,20.63,20.63,76506.0,19.2062,19.2155,19.1505,19.1505,76506.0
2018-12-20 10:20:00,20.62,20.73,20.61,20.73,67053.0,19.1412,19.2433,19.1319,19.2433,67053.0
2018-12-20 10:25:00,20.73,20.76,20.72,20.75,152039.0,19.2433,19.2712,19.234,19.2619,152039.0
2018-12-20 10:30:00,20.75,20.75,20.67,20.67,123398.0,19.2619,19.2619,19.1876,19.1876,123398.0
2018-12-20 10:35:00,20.67,20.68,20.6,20.63,60764.0,19.1876,19.1969,19.1227,19.1505,60764.0
2018-12-20 10:40:00,20.63,20.63,20.58,20.59,116647.0,19.1505,19.1505,19.1041,19.1134,116647.0
2018-12-20 10:45:00,20.59,20.59,20.46,20.46,108988.0,19.1134,19.1134,18.9927,18.9927,108988.0
2018-12-20 10:50:00,20.46,20.49,20.4,20.4,151297.0,18.9927,19.0205,18.937,18.937,151297.0
2018-12-20 10:55:00,20.41,20.49,20.41,20.45,70505.0,18.9463,19.0205,18.9463,18.9834,70505.0
2018-12-20 11:00:00,20.44,20.51,20.43,20.46,135501.0,18.9741,19.0391,18.9648,18.9927,135501.0
2018-12-20 11:05:00,20.45,20.5,20.45,20.49,69925.0,18.9834,19.0298,18.9834,19.0205,69925.0
2018-12-20 11:10:00,20.49,20.56,20.47,20.55,206313.0,19.0205,19.0855,19.002,19.0762,206313.0
2018-12-20 11:15:00,20.55,20.56,20.49,20.5,121377.0,19.0762,19.0855,19.0205,19.0298,121377.0
2018-12-20 11:20:00,20.51,20.55,20.5,20.55,79108.0,19.0391,19.0762,19.0298,19.0762,79108.0
2018-12-20 11:25:00,20.55,20.55,20.48,20.53,93023.0,19.0762,19.0762,19.0113,19.0577,93023.0
2018-12-20 11:30:00,20.54,20.57,20.51,20.54,108026.0,19.067,19.0948,19.0391,19.067,108026.0
2018-12-20 11:35:00,20.53,20.57,20.52,20.56,26148.0,19.0577,19.0948,19.0484,19.0855,26148.0
2018-12-20 11:40:00,20.56,20.57,20.52,20.53,22201.0,19.0855,19.0948,19.0484,19.0577,22201.0
2018-12-20 11:45:00,20.53,20.53,20.5,20.5,54895.0,19.0577,19.0577,19.0298,19.0298,54895.0
2018-12-20 11:50:00,20.5,20.5,20.44,20.49,73208.0,19.0298,19.0298,18.9741,19.0205,73208.0
2018-12-20 11:55:00,20.48,20.5,20.45,20.49,54113.0,19.0113,19.0298,18.9834,19.0205,54113.0
2018-12-20 12:00:00,20.5,20.51,20.45,20.47,76824.0,19.0298,19.0391,18.9834,19.002,76824.0
2018-12-20 12:05:00,20.48,20.5,20.46,20.46,57420.0,19.0113,19.0298,18.9927,18.9927,57420.0
2018-12-20 12:10:00,20.47,20.52,20.47,20.5,51905.0,19.002,19.0484,19.002,19.0298,51905.0
2018-12-20 12:15:00,20.5,20.57,20.5,20.57,44171.0,19.0298,19.0948,19.0298,19.0948,44171.0
2018-12-20 12:20:00,20.56,20.58,20.55,20.56,53392.0,19.0855,19.1041,19.0762,19.0855,53392.0
2018-12-20 12:25:00,20.56,20.59,20.55,20.55,31869.0,19.0855,19.1134,19.0762,19.0762,31869.0
2018-12-20 12:30:00,20.55,20.61,20.55,20.61,82620.0,19.0762,19.1319,19.0762,19.1319,82620.0
2018-12-20 12:35:00,20.61,20.64,20.6,20.62,72178.0,19.1319,19.1598,19.1227,19.1412,72178.0
2018-12-20 12:40:00,20.62,20.66,20.6,20.66,118964.0,19.1412,19.1783,19.1227,19.1783,118964.0
2018-12-20 12:45:00,20.65,20.67,20.65,20.66,80623.0,19.1691,19.1876,19.1691,19.1783,80623.0
2018-12-20 12:50:00,20.67,20.69,20.67,20.69,213667.0,19.1876,19.2062,19.1876,19.2062,213667.0
2018-12-20 12:55:00,20.69,20.7,20.67,20.68,70864.0,19.2062,19.2155,19.1876,19.1969,70864.0
2018-12-20 13:00:00,20.67,20.7,20.67,20.68,68599.0,19.1876,19.2155,19.1876,19.1969,68599.0
2018-12-20 13:05:00,20.68,20.69,20.67,20.67,32213.0,19.1969,19.2062,19.1876,19.1876,32213.0
2018-12-20 13:10:00,20.67,20.73,20.67,20.72,116314.0,19.1876,19.2433,19.1876,19.234,116314.0
2018-12-20 13:15:00,20.72,20.76,20.72,20.76,216545.0,19.234,19.2712,19.234,19.2712,216545.0
2018-12-20 13:20:00,20.76,20.82,20.75,20.82,104494.0,19.2712,19.3269,19.2619,19.3269,104494.0
2018-12-20 13:25:00,20.82,20.83,20.76,20.77,124840.0,19.3269,19.3362,19.2712,19.2805,124840.0
2018-12-20 13:30:00,20.77,20.79,20.73,20.79,118330.0,19.2805,19.299,19.2433,19.299,118330.0
2018-12-20 13:35:00,20.79,20.83,20.79,20.81,63650.0,19.299,19.3362,19.299,19.3176,63650.0
2018-12-20 13:40:00,20.81,20.81,20.74,20.77,87522.0,19.3176,19.3176,19.2526,19.2805,87522.0
2018-12-20 13:45:00,20.76,20.8,20.76,20.78,108878.0,19.2712,19.3083,19.2712,19.2897,108878.0
2018-12-20 13:50:00,20.78,20.8,20.75,20.78,53414.0,19.2897,19.3083,19.2619,19.2897,53414.0
2018-12-20 13:55:00,20.78,20.8,20.75,20.78,76934.0,19.2897,19.3083,19.2619,19.2897,76934.0
2018-12-20 14:00:00,20.79,20.81,20.78,20.81,130523.0,19.299,19.3176,19.2897,19.3176,130523.0
2018-12-20 14:05:00,20.81,20.81,20.75,20.76,82201.0,19.3176,19.3176,19.2619,19.2712,82201.0
2018-12-20 14:10:00,20.76,20.76,20.75,20.75,95938.0,19.2712,19.2712,19.2619,19.2619,95938.0
2018-12-20 14:15:00,20.75,20.77,20.74,20.76,59745.0,19.2619,19.2805,19.2526,19.2712,59745.0
2018-12-20 14:20:00,20.76,20.82,20.76,20.82,163454.0,19.2712,19.3269,19.2712,19.3269,163454.0
2018-12-20 14:25:00,20.82,20.82,20.75,20.76,138607.0,19.3269,19.3269,19.2619,19.2712,138607.0
2018-12-20 14:30:00,20.76,20.77,20.75,20.76,99845.0,19.2712,19.2805,19.2619,19.2712,99845.0
2018-12-20 14:35:00,20.76,20.78,20.75,20.75,135154.0,19.2712,19.2897,19.2619,19.2619,135154.0
2018-12-20 14:40:00,20.74,20.74,20.67,20.68,120465.0,19.2526,19.2526,19.1876,19.1969,120465.0
2018-12-20 14:45:00,20.68,20.74,20.67,20.73,118092.0,19.1969,19.2526,19.1876,19.2433,118092.0
2018-12-20 14:50:00,20.72,20.76,20.71,20.75,171229.0,19.234,19.2712,19.2248,19.2619,171229.0
2018-12-20 14:55:00,20.75,20.77,20.74,20.75,80007.0,19.2619,19.2805,19.2526,19.2619,80007.0
2018-12-20 15:00:00,20.75,20.76,20.75,20.76,56576.0,19.2619,19.2712,19.2619,19.2712,56576.0
2018-12-20 15:05:00,20.76,20.77,20.75,20.77,163775.0,19.2712,19.2805,19.2619,19.2805,163775.0
2018-12-20 15:10:00,20.77,20.77,20.75,20.77,90727.0,19.2805,19.2805,19.2619,19.2805,90727.0
2018-12-20 15:15:00,20.77,20.81,20.77,20.81,101720.0,19.2805,19.3176,19.2805,19.3176,101720.0
2018-12-20 15:20:00,20.82,20.84,20.82,20.83,105269.0,19.3269,19.3454,19.3269,19.3362,105269.0
2018-12-20 15:25:00,20.83,20.83,20.8,20.82,279654.0,19.3362,19.3362,19.3083,19.3269,279654.0
2018-12-20 15:30:00,20.82,20.82,20.78,20.81,163814.0,19.3269,19.3269,19.2897,19.3176,163814.0
2018-12-20 15:35:00,20.81,20.81,20.78,20.78,152023.0,19.3176,19.3176,19.2897,19.2897,152023.0
2018-12-20 15:40:00,20.78,20.78,20.75,20.75,56207.0,19.2897,19.2897,19.2619,19.2619,56207.0
2018-12-20 15:45:00,20.75,20.75,20.71,20.71,53843.0,19.2619,19.2619,19.2248,19.2248,53843.0
2018-12-20 15:50:00,20.72,20.73,20.66,20.67,187471.0,19.234,19.2433,19.1783,19.1876,187471.0
2018-12-20 15:55:00,20.67,20.68,20.65,20.67,561006.0,19.1876,19.1969,19.1691,19.1876,561006.0
2018-12-21 09:30:00,20.68,20.68,20.46,20.55,545451.0,19.1969,19.1969,18.9927,19.0762,545451.0
2018-12-21 09:35:00,20.55,20.63,20.53,20.63,269664.0,19.0762,19.1505,19.0577,19.1505,269664.0
2018-12-21 09:40:00,20.63,20.67,20.59,20.66,184049.0,19.1505,19.1876,19.1134,19.1783,184049.0
2018-12-21 09:45:00,20.67,20.72,20.65,20.67,188052.0,19.1876,19.234,19.1691,19.1876,188052.0
2018-12-21 09:50:00,20.67,20.67,20.52,20.52,103666.0,19.1876,19.1876,19.0484,19.0484,103666.0
2018-12-21 09:55:00,20.52,20.56,20.5,20.51,167940.0,19.0484,19.0855,19.0298,19.0391,167940.0
2018-12-21 10:00:00,20.51,20.53,20.49,20.51,207334.0,19.0391,19.0577,19.0205,19.0391,207334.0
2018-12-21 10:05:00,20.51,20.52,20.47,20.49,256048.0,19.0391,19.0484,19.002,19.0205,256048.0
2018-12-21 10:10:00,20.49,20.57,20.48,20.56,72655.0,19.0205,19.0948,19.0113,19.0855,72655.0
2018-12-21 10:15:00,20.57,20.59,20.56,20.56,45858.0,19.0948,19.1134,19.0855,19.0855,45858.0
2018-12-21 10:20:00,20.56,20.64,20.56,20.63,82299.0,19.0855,19.1598,19.0855,19.1505,82299.0
2018-12-21 10:25:00,20.64,20.73,20.64,20.66,227360.0,19.1598,19.2433,19.1598,19.1783,227360.0
2018-12-21 10:30:00,20.66,20.73,20.66,20.68,125874.0,19.1783,19.2433,19.1783,19.1969,125874.0
2018-12-21 10:35:00,20.69,20.69,20.62,20.63,60613.0,19.2062,19.2062,19.1412,19.1505,60613.0
2018-12-21 10:40:00,20.63,20.67,20.61,20.67,60731.0,19.1505,19.1876,19.1319,19.1876,60731.0
2018-12-21 10:45:00,20.68,20.7,20.65,20.65,131483.0,19.1969,19.2155,19.1691,19.1691,131483.0
2018-12-21 10:50:00,20.66,20.72,20.65,20.72,109622.0,19.1783,19.234,19.1691,19.234,109622.0
2018-12-21 10:55:00,20.71,20.72,20.66,20.67,97593.0,19.2248,19.234,19.1783,19.1876,97593.0
2018-12-21 11:00:00,20.66,20.75,20.66,20.74,108585.0,19.1783,19.2619,19.1783,19.2526,108585.0
2018-12-21 11:05:00,20.75,20.76,20.74,20.76,99074.0,19.2619,19.2712,19.2526,19.2712,99074.0
2018-12-21 11:10:00,20.75,20.76,20.69,20.7,70721.0,19.2619,19.2712,19.2062,19.2155,70721.0
2018-12-21 11:15:00,20.71,20.72,20.6,20.61,165585.0,19.2248,19.234,19.1227,19.1319,165585.0
2018-12-21 11:20:00,20.62,20.62,20.56,20.58,105810.0,19.1412,19.1412,19.0855,19.1041,105810.0
2018-12-21 11:25:00,20.58,20.59,20.51,20.56,181704.0,19.1041,19.1134,19.0391,19.0855,181704.0
2018-12-21 11:30:00,20.56,20.57,20.52,20.52,20595.0,19.0855,19.0948,19.0484,19.0484,20595.0
2018-12-21 11:35:00,20.51,20.53,20.5,20.52,77642.0,19.0391,19.0577,19.0298,19.0484,77642.0
2018-12-21 11:40:00,20.51,20.54,20.51,20.53,50572.0,19.0391,19.067,19.0391,19.0577,50572.0
2018-12-21 11:45:00,20.53,20.53,20.5,20.52,71683.0,19.0577,19.0577,19.0298,19.0484,71683.0
2018-12-21 11:50:00,20.52,20.56,20.51,20.55,26066.0,19.0484,19.0855,19.0391,19.0762,26066.0
2018-12-21 11:55:00,20.56,20.57,20.53,20.53,43719.0,19.0855,19.0948,19.0577,19.0577,43719.0
2018-12-21 12:00:00,20.53,20.56,20.52,20.52,64368.0,19.0577,19.0855,19.0484,19.0484,64368.0
2018-12-21 12:05:00,20.51,20.51,20.48,20.48,78807.0,19.0391,19.0391,19.0113,19.0113,78807.0
2018-12-21 12:10:00,20.49,20.5,20.48,20.5,40402.0,19.0205,19.0298,19.0113,19.0298,40402.0
2018-12-21 12:15:00,20.51,20.55,20.51,20.53,46728.0,19.0391,19.0762,19.0391,19.0577,46728.0
2018-12-21 12:20:00,20.53,20.55,20.5,20.5,48806.0,19.0577,19.0762,19.0298,19.0298,48806.0
2018-12-21 12:25:00,20.5,20.5,20.47,20.49,54411.0,19.0298,19.0298,19.002,19.0205,54411.0
2018-12-21 12:30:00,20.48,20.52,20.48,20.5,71457.0,19.0113,19.0484,19.0113,19.0298,71457.0
2018-12-21 12:35:00,20.5,20.51,20.49,20.51,26620.0,19.0298,19.0391,19.0205,19.0391,26620.0
2018-12-21 12:40:00,20.51,20.51,20.48,20.48,31798.0,19.0391,19.0391,19.0113,19.0113,31798.0
2018-12-21 12:45:00,20.49,20.5,20.48,20.49,54131.0,19.0205,19.0298,19.0113,19.0205,54131.0
2018-12-21 12:50:00,20.49,20.49,20.42,20.42,131282.0,19.0205,19.0205,18.9556,18.9556,131282.0
2018-12-21 12:55:00,20.43,20.43,20.37,20.37,43866.0,18.9648,18.9648,18.9091,18.9091,43866.0
2018-12-21 13:00:00,20.37,20.38,20.36,20.36,38054.0,18.9091,18.9184,18.8999,18.8999,38054.0
2018-12-21 13:05:00,20.36,20.36,20.33,20.34,59815.0,18.8999,18.8999,18.872,18.8813,59815.0
2018-12-21 13:10:00,20.33,20.33,20.28,20.32,81697.0,18.872,18.872,18.8256,18.8627,81697.0
2018-12-21 13:15:00,20.33,20.35,20.31,20.31,85490.0,18.872,18.8906,18.8534,18.8534,85490.0
2018-12-21 13:20:00,20.31,20.36,20.3,20.36,148045.0,18.8534,18.8999,18.8442,18.8999,148045.0
2018-12-21 13:25:00,20.36,20.4,20.36,20.39,45437.0,18.8999,18.937,18.8999,18.9277,45437.0
2018-12-21 13:30:00,20.39,20.4,20.36,20.4,85596.0,18.9277,18.937,18.8999,18.937,85596.0
2018-12-21 13:35:00,20.4,20.41,20.37,20.38,96569.0,18.937,18.9463,18.9091,18.9184,96569.0
2018-12-21 13:40:00,20.37,20.41,20.37,20.41,71023.0,18.9091,18.9463,18.9091,18.9463,71023.0
2018-12-21 13:45:00,20.41,20.42,20.41,20.42,59778.0,18.9463,18.9556,18.9463,18.9556,59778.0
2018-12-21 13:50:00,20.42,20.42,20.39,20.4,34483.0,18.9556,18.9556,18.9277,18.937,34483.0
2018-12-21 13:55:00,20.4,20.41,20.35,20.36,72526.0,18.937,18.9463,18.8906,18.8999,72526.0
2018-12-21 14:00:00,20.35,20.35,20.33,20.33,72657.0,18.8906,18.8906,18.872,18.872,72657.0
2018-12-21 14:05:00,20.33,20.36,20.32,20.36,163680.0,18.872,18.8999,18.8627,18.8999,163680.0
2018-12-21 14:10:00,20.36,20.4,20.36,20.39,62762.0,18.8999,18.937,18.8999,18.9277,62762.0
2018-12-21 14:15:00,20.39,20.42,20.39,20.42,39614.0,18.9277,18.9556,18.9277,18.9556,39614.0
2018-12-21 14:20:00,20.42,20.47,20.42,20.47,37827.0,18.9556,19.002,18.9556,19.002,37827.0
2018-12-21 14:25:00,20.47,20.51,20.47,20.49,20515.0,19.002,19.0391,19.002,19.0205,20515.0
2018-12-21 14:30:00,20.49,20.5,20.49,20.5,114613.0,19.0205,19.0298,19.0205,19.0298,114613.0
2018-12-21 14:35:00,20.5,20.5,20.47,20.47,19720.0,19.0298,19.0298,19.002,19.002,19720.0
2018-12-21 14:40:00,20.47,20.47,20.42,20.42,57900.0,19.002,19.002,18.9556,18.9556,57900.0
2018-12-21 14:45:00,20.42,20.42,20.4,20.41,74881.0,18.9556,18.9556,18.937,18.9463,74881.0
2018-12-21 14:50:00,20.41,20.45,20.41,20.44,62089.0,18.9463,18.9834,18.9463,18.9741,62089.0
2018-12-21 14:55:00,20.43,20.45,20.41,20.45,34299.0,18.9648,18.9834,18.9463,18.9834,34299.0
2018-12-21 15:00:00,20.45,20.5,20.45,20.48,108218.0,18.9834,19.0298,18.9834,19.0113,108218.0
2018-12-21 15:05:00,20.48,20.48,20.45,20.47,71474.0,19.0113,19.0113,18.9834,19.002,71474.0
2018-12-21 15:10:00,20.47,20.47,20.4,20.42,90448.0,19.002,19.002,18.937,18.9556,90448.0
2018-12-21 15:15:00,20.42,20.43,20.41,20.42,70699.0,18.9556,18.9648,18.9463,18.9556,70699.0
2018-12-21 15:20:00,20.42,20.42,20.33,20.35,75552.0,18.9556,18.9556,18.872,18.8906,75552.0
2018-12-21 15:25:00,20.35,20.35,20.32,20.33,26997.0,18.8906,18.8906,18.8627,18.872,26997.0
2018-12-21 15:30:00,20.33,20.35,20.33,20.35,136920.0,18.872,18.8906,18.872,18.8906,136920.0
2018-12-21 15:35:00,20.35,20.4,20.35,20.4,87518.0,18.8906,18.937,18.8906,18.937,87518.0
2018-12-21 15:40:00,20.4,20.4,20.36,20.4,156733.0,18.937,18.937,18.8999,18.937,156733.0
2018-12-21 15:45:00,20.4,20.44,20.4,20.42,121510.0,18.937,18.9741,18.937,18.9556,121510.0
2018-12-21 15:50:00,20.42,20.42,20.41,20.42,54362.0,18.9556,18.9556,18.9463,18.9556,54362.0
2018-12-21 15:55:00,20.42,20.45,20.41,20.44,440196.0,18.9556,18.9834,18.9463,18.9741,440196.0
2018-12-24 09:30:00,20.7,20.82,20.66,20.74,381404.0,19.2155,19.3269,19.1783,19.2526,381404.0
2018-12-24 09:35:00,20.77,20.81,20.7,20.7,279378.0,19.2805,19.3176,19.2155,19.2155,279378.0
2018-12-24 09:40:00,20.69,20.81,20.68,20.8,169410.0,19.2062,19.3176,19.1969,19.3083,169410.0
2018-12-24 09:45:00,20.81,20.93,20.81,20.93,249404.0,19.3176,19.429,19.3176,19.429,249404.0
2018-12-24 09:50:00,20.93,20.99,20.91,20.93,206843.0,19.429,19.4847,19.4104,19.429,206843.0
2018-12-24 09:55:00,20.93,20.98,20.92,20.96,125111.0,19.429,19.4754,19.4197,19.4568,125111.0
2018-12-24 10:00:00,20.95,21.01,20.95,20.98,197258.0,19.4476,19.5032,19.4476,19.4754,197258.0
2018-12-24 10:05:00,20.98,21.01,20.86,20.88,190420.0,19.4754,19.5032,19.364,19.3826,190420.0
2018-12-24 10:10:00,20.88,21.01,20.88,20.98,82754.0,19.3826,19.5032,19.3826,19.4754,82754.0
2018-12-24 10:15:00,20.98,21.0,20.91,20.91,178041.0,19.4754,19.494,19.4104,19.4104,178041.0
2018-12-24 10:20:00,20.9,20.95,20.9,20.92,215423.0,19.4011,19.4476,19.4011,19.4197,215423.0
2018-12-24 10:25:00,20.91,20.99,20.9,20.96,67375.0,19.4104,19.4847,19.4011,19.4568,67375.0
2018-12-24 10:30:00,20.97,20.99,20.94,20.98,191826.0,19.4661,19.4847,19.4383,19.4754,191826.0
2018-12-24 10:35:00,20.98,21.0,20.89,20.89,98859.0,19.4754,19.494,19.3919,19.3919,98859.0
2018-12-24 10:40:00,20.89,20.89,20.8,20.81,92151.0,19.3919,19.3919,19.3083,19.3176,92151.0
2018-12-24 10:45:00,20.8,20.8,20.74,20.76,67168.0,19.3083,19.3083,19.2526,19.2712,67168.0
2018-12-24 10:50:00,20.76,20.78,20.73,20.78,126934.0,19.2712,19.2897,19.2433,19.2897,126934.0
2018-12-24 10:55:00,20.77,20.78,20.7,20.74,93057.0,19.2805,19.2897,19.2155,19.2526,93057.0
2018-12-24 11:00:00,20.75,20.83,20.75,20.81,137666.0,19.2619,19.3362,19.2619,19.3176,137666.0
2018-12-24 11:05:00,20.81,20.81,20.77,20.8,56264.0,19.3176,19.3176,19.2805,19.3083,56264.0
2018-12-24 11:10:00,20.8,20.83,20.79,20.8,42674.0,19.3083,19.3362,19.299,19.3083,42674.0
2018-12-24 11:15:00,20.78,20.84,20.77,20.84,92845.0,19.2897,19.3454,19.2805,19.3454,92845.0
2018-12-24 11:20:00,20.84,20.89,20.84,20.86,154719.0,19.3454,19.3919,19.3454,19.364,154719.0
2018-12-24 11:25:00,20.85,20.91,20.83,20.91,60868.0,19.3547,19.4104,19.3362,19.4104,60868.0
2018-12-24 11:30:00,20.92,20.97,20.92,20.94,93455.0,19.4197,19.4661,19.4197,19.4383,93455.0
2018-12-24 11:35:00,20.94,20.97,20.93,20.95,73965.0,19.4383,19.4661,19.429,19.4476,73965.0
2018-12-24 11:40:00,20.95,20.97,20.92,20.92,76527.0,19.4476,19.4661,19.4197,19.4197,76527.0
2018-12-24 11:45:00,20.91,20.94,20.86,20.92,296117.0,19.4104,19.4383,19.364,19.4197,296117.0
2018-12-24 11:50:00,20.92,20.93,20.91,20.92,77441.0,19.4197,19.429,19.4104,19.4197,77441.0
2018-12-24 11:55:00,20.92,20.93,20.91,20.92,146083.0,19.4197,19.429,19.4104,19.4197,146083.0
2018-12-24 12:00:00,20.92,20.93,20.91,20.92,80574.0,19.4197,19.429,19.4104,19.4197,80574.0
2018-12-24 12:05:00,20.92,20.95,20.91,20.95,109235.0,19.4197,19.4476,19.4104,19.4476,109235.0
2018-12-24 12:10:00,20.95,20.99,20.94,20.97,188215.0,19.4476,19.4847,19.4383,19.4661,188215.0
2018-12-24 12:15:00,20.96,20.98,20.93,20.97,174560.0,19.4568,19.4754,19.429,19.4661,174560.0
2018-12-24 12:20:00,20.97,20.97,20.93,20.93,45973.0,19.4661,19.4661,19.429,19.429,45973.0
2018-12-24 12:25:00,20.93,20.98,20.93,20.98,161469.0,19.429,19.4754,19.429,19.4754,161469.0
2018-12-24 12:30:00,20.98,21.02,20.97,21.02,111843.0,19.4754,19.5125,19.4661,19.5125,111843.0
2018-12-24 12:35:00,21.02,21.04,21.01,21.01,133307.0,19.5125,19.5311,19.5032,19.5032,133307.0
2018-12-24 12:40:00,21.01,21.05,21.01,21.03,159427.0,19.5032,19.5404,19.5032,19.5218,159427.0
2018-12-24 12:45:00,21.03,21.06,21.01,21.06,366558.0,19.5218,19.5497,19.5032,19.5497,366558.0
2018-12-24 12:50:00,21.06,21.08,21.03,21.08,250264.0,19.5497,19.5682,19.5218,19.5682,250264.0
2018-12-24 12:55:00,21.08,21.11,21.04,21.09,906849.0,19.5682,19.5961,19.5311,19.5775,906849.0
2018-12-26 09:30:00,21.35,21.4,21.24,21.28,327109.0,19.8189,19.8653,19.7168,19.7539,327109.0
2018-12-26 09:35:00,21.28,21.32,21.16,21.16,228188.0,19.7539,19.791,19.6425,19.6425,228188.0
2018-12-26 09:40:00,21.16,21.23,21.16,21.19,171227.0,19.6425,19.7075,19.6425,19.6703,171227.0
2018-12-26 09:45:00,21.19,21.19,21.12,21.12,125188.0,19.6703,19.6703,19.6054,19.6054,125188.0
2018-12-26 09:50:00,21.11,21.11,21.04,21.08,208439.0,19.5961,19.5961,19.5311,19.5682,208439.0
2018-12-26 09:55:00,21.08,21.09,21.04,21.05,46893.0,19.5682,19.5775,19.5311,19.5404,46893.0
2018-12-26 10:00:00,21.05,21.05,21.0,21.05,50293.0,19.5404,19.5404,19.494,19.5404,50293.0
2018-12-26 10:05:00,21.04,21.12,21.04,21.1,182458.0,19.5311,19.6054,19.5311,19.5868,182458.0
2018-12-26 10:10:00,21.1,21.13,21.06,21.07,107292.0,19.5868,19.6146,19.5497,19.5589,107292.0
2018-12-26 10:15:00,21.08,21.14,21.07,21.13,153379.0,19.5682,19.6239,19.5589,19.6146,153379.0
2018-12-26 10:20:00,21.14,21.16,21.13,21.14,99727.0,19.6239,19.6425,19.6146,19.6239,99727.0
2018-12-26 10:25:00,21.14,21.16,21.12,21.13,45090.0,19.6239,19.6425,19.6054,19.6146,45090.0
2018-12-26 10:30:00,21.13,21.23,21.13,21.23,125185.0,19.6146,19.7075,19.6146,19.7075,125185.0
2018-12-26 10:35:00,21.22,21.25,21.22,21.23,29619.0,19.6982,19.726,19.6982,19.7075,29619.0
2018-12-26 10:40:00,21.23,21.23,21.19,21.2,66694.0,19.7075,19.7075,19.6703,19.6796,66694.0
2018-12-26 10:45:00,21.2,21.21,21.17,21.18,38103.0,19.6796,19.6889,19.6518,19.6611,38103.0
2018-12-26 10:50:00,21.18,21.23,21.17,21.21,84430.0,19.6611,19.7075,19.6518,19.6889,84430.0
2018-12-26 10:55:00,21.21,21.22,21.14,21.15,43658.0,19.6889,19.6982,19.6239,19.6332,43658.0
2018-12-26 11:00:00,21.15,21.19,21.14,21.19,57092.0,19.6332,19.6703,19.6239,19.6703,57092.0
2018-12-26 11:05:00,21.2,21.24,21.2,21.24,91269.0,19.6796,19.7168,19.6796,19.7168,91269.0
2018-12-26 11:10:00,21.24,21.25,21.23,21.24,82515.0,19.7168,19.726,19.7075,19.7168,82515.0
2018-12-26 11:15:00,21.24,21.25,21.21,21.21,59539.0,19.7168,19.726,19.6889,19.6889,59539.0
2018-12-26 11:20:00,21.21,21.21,21.17,21.2,72550.0,19.6889,19.6889,19.6518,19.6796,72550.0
2018-12-26 11:25:00,21.2,21.2,21.15,21.15,29491.0,19.6796,19.6796,19.6332,19.6332,29491.0
2018-12-26 11:30:00,21.15,21.16,21.14,21.14,27852.0,19.6332,19.6425,19.6239,19.6239,27852.0
2018-12-26 11:35:00,21.13,21.16,21.13,21.14,55730.0,19.6146,19.6425,19.6146,19.6239,55730.0
2018-12-26 11:40:00,21.14,21.14,21.07,21.07,186296.0,19.6239,19.6239,19.5589,19.5589,186296.0
2018-12-26 11:45:00,21.07,21.08,21.02,21.03,90524.0,19.5589,19.5682,19.5125,19.5218,90524.0
2018-12-26 11:50:00,21.03,21.06,21.03,21.06,10577.0,19.5218,19.5497,19.5218,19.5497,10577.0
2018-12-26 11:55:00,21.06,21.07,20.98,20.99,143697.0,19.5497,19.5589,19.4754,19.4847,143697.0
2018-12-26 12:00:00,20.99,21.0,20.97,20.98,48957.0,19.4847,19.494,19.4661,19.4754,48957.0
2018-12-26 12:05:00,21.0,21.05,20.99,21.0,279917.0,19.494,19.5404,19.4847,19.494,279917.0
2018-12-26 12:10:00,21.0,21.01,20.92,20.92,216450.0,19.494,19.5032,19.4197,19.4197,216450.0
2018-12-26 12:15:00,20.92,20.92,20.89,20.9,132101.0,19.4197,19.4197,19.3919,19.4011,132101.0
2018-12-26 12:20:00,20.91,20.92,20.9,20.9,26573.0,19.4104,19.4197,19.4011,19.4011,26573.0
2018-12-26 12:25:00,20.91,20.92,20.85,20.87,46467.0,19.4104,19.4197,19.3547,19.3733,46467.0
2018-12-26 12:30:00,20.86,20.89,20.86,20.86,52099.0,19.364,19.3919,19.364,19.364,52099.0
2018-12-26 12:35:00,20.85,20.86,20.84,20.84,68914.0,19.3547,19.364,19.3454,19.3454,68914.0
2018-12-26 12:40:00,20.84,20.84,20.78,20.78,95001.0,19.3454,19.3454,19.2897,19.2897,95001.0
2018-12-26 12:45:00,20.78,20.78,20.75,20.76,142847.0,19.2897,19.2897,19.2619,19.2712,142847.0
2018-12-26 12:50:00,20.76,20.76,20.7,20.72,68435.0,19.2712,19.2712,19.2155,19.234,68435.0
2018-12-26 12:55:00,20.73,20.75,20.72,20.75,153332.0,19.2433,19.2619,19.234,19.2619,153332.0
2018-12-26 13:00:00,20.74,20.74,20.67,20.67,123701.0,19.2526,19.2526,19.1876,19.1876,123701.0
2018-12-26 13:05:00,20.68,20.68,20.65,20.66,51204.0,19.1969,19.1969,19.1691,19.1783,51204.0
2018-12-26 13:10:00,20.66,20.67,20.65,20.66,80439.0,19.1783,19.1876,19.1691,19.1783,80439.0
2018-12-26 13:15:00,20.67,20.76,20.67,20.75,110255.0,19.1876,19.2712,19.1876,19.2619,110255.0
2018-12-26 13:20:00,20.74,20.74,20.7,20.71,79567.0,19.2526,19.2526,19.2155,19.2248,79567.0
2018-12-26 13:25:00,20.71,20.72,20.68,20.68,44881.0,19.2248,19.234,19.1969,19.1969,44881.0
2018-12-26 13:30:00,20.68,20.68,20.66,20.67,29016.0,19.1969,19.1969,19.1783,19.1876,29016.0
2018-12-26 13:35:00,20.67,20.68,20.67,20.67,34005.0,19.1876,19.1969,19.1876,19.1876,34005.0
2018-12-26 13:40:00,20.67,20.69,20.67,20.68,60128.0,19.1876,19.2062,19.1876,19.1969,60128.0
2018-12-26 13:45:00,20.67,20.67,20.65,20.65,18053.0,19.1876,19.1876,19.1691,19.1691,18053.0
2018-12-26 13:50:00,20.65,20.66,20.6,20.62,130541.0,19.1691,19.1783,19.1227,19.1412,130541.0
2018-12-26 13:55:00,20.62,20.63,20.59,20.6,55409.0,19.1412,19.1505,19.1134,19.1227,55409.0
2018-12-26 14:00:00,20.61,20.64,20.6,20.63,35262.0,19.1319,19.1598,19.1227,19.1505,35262.0
2018-12-26 14:05:00,20.63,20.66,20.63,20.64,57339.0,19.1505,19.1783,19.1505,19.1598,57339.0
2018-12-26 14:10:00,20.63,20.65,20.59,20.6,65204.0,19.1505,19.1691,19.1134,19.1227,65204.0
2018-12-26 14:15:00,20.61,20.63,20.59,20.62,72390.0,19.1319,19.1505,19.1134,19.1412,72390.0
2018-12-26 14:20:00,20.61,20.62,20.59,20.59,34300.0,19.1319,19.1412,19.1134,19.1134,34300.0
2018-12-26 14:25:00,20.59,20.6,20.59,20.59,46351.0,19.1134,19.1227,19.1134,19.1134,46351.0
2018-12-26 14:30:00,20.58,20.58,20.55,20.56,141971.0,19.1041,19.1041,19.0762,19.0855,141971.0
2018-12-26 14:35:00,20.56,20.58,20.56,20.57,60188.0,19.0855,19.1041,19.0855,19.0948,60188.0
2018-12-26 14:40:00,20.57,20.58,20.57,20.57,32672.0,19.0948,19.1041,19.0948,19.0948,32672.0
2018-12-26 14:45:00,20.58,20.59,20.57,20.57,95124.0,19.1041,19.1134,19.0948,19.0948,95124.0
2018-12-26 14:50:00,20.58,20.58,20.57,20.57,54942.0,19.1041,19.1041,19.0948,19.0948,54942.0
2018-12-26 14:55:00,20.56,20.59,20.56,20.59,51244.0,19.0855,19.1134,19.0855,19.1134,51244.0
2018-12-26 15:00:00,20.58,20.59,20.55,20.55,166143.0,19.1041,19.1134,19.0762,19.0762,166143.0
2018-12-26 15:05:00,20.55,20.55,20.53,20.55,63890.0,19.0762,19.0762,19.0577,19.0762,63890.0
2018-12-26 15:10:00,20.55,20.56,20.53,20.54,60183.0,19.0762,19.0855,19.0577,19.067,60183.0
2018-12-26 15:15:00,20.55,20.59,20.55,20.59,75647.0,19.0762,19.1134,19.0762,19.1134,75647.0
2018-12-26 15:20:00,20.59,20.6,20.59,20.59,24502.0,19.1134,19.1227,19.1134,19.1134,24502.0
2018-12-26 15:25:00,20.59,20.59,20.58,20.58,27037.0,19.1134,19.1134,19.1041,19.1041,27037.0
2018-12-26 15:30:00,20.58,20.6,20.58,20.58,81879.0,19.1041,19.1227,19.1041,19.1041,81879.0
2018-12-26 15:35:00,20.58,20.59,20.58,20.58,64403.0,19.1041,19.1134,19.1041,19.1041,64403.0
2018-12-26 15:40:00,20.58,20.59,20.58,20.59,68508.0,19.1041,19.1134,19.1041,19.1134,68508.0
2018-12-26 15:45:00,20.59,20.64,20.59,20.63,212223.0,19.1134,19.1598,19.1134,19.1505,212223.0
2018-12-26 15:50:00,20.63,20.67,20.63,20.64,323551.0,19.1505,19.1876,19.1505,19.1598,323551.0
2018-12-26 15:55:00,20.64,20.67,20.59,20.62,410380.0,19.1598,19.1876,19.1134,19.1412,410380.0
2018-12-27 09:30:00,20.84,20.97,20.82,20.94,422618.0,19.3454,19.4661,19.3269,19.4383,422618.0
2018-12-27 09:35:00,20.93,20.98,20.87,20.9,248446.0,19.429,19.4754,19.3733,19.4011,248446.0
2018-12-27 09:40:00,20.89,20.94,20.87,20.92,107992.0,19.3919,19.4383,19.3733,19.4197,107992.0
2018-12-27 09:45:00,20.91,20.92,20.87,20.92,44816.0,19.4104,19.4197,19.3733,19.4197,44816.0
2018-12-27 09:50:00,20.92,20.96,20.92,20.94,71247.0,19.4197,19.4568,19.4197,19.4383,71247.0
2018-12-27 09:55:00,20.95,20.97,20.93,20.93,90323.0,19.4476,19.4661,19.429,19.429,90323.0
2018-12-27 10:00:00,20.92,20.93,20.76,20.79,298163.0,19.4197,19.429,19.2712,19.299,298163.0
2018-12-27 10:05:00,20.78,20.81,20.73,20.8,151787.0,19.2897,19.3176,19.2433,19.3083,151787.0
2018-12-27 10:10:00,20.79,20.79,20.72,20.72,73030.0,19.299,19.299,19.234,19.234,73030.0
2018-12-27 10:15:00,20.72,20.77,20.71,20.76,62186.0,19.234,19.2805,19.2248,19.2712,62186.0
2018-12-27 10:20:00,20.78,20.85,20.77,20.81,228067.0,19.2897,19.3547,19.2805,19.3176,228067.0
2018-12-27 10:25:00,20.81,20.83,20.8,20.8,86859.0,19.3176,19.3362,19.3083,19.3083,86859.0
2018-12-27 10:30:00,20.8,20.81,20.75,20.81,34084.0,19.3083,19.3176,19.2619,19.3176,34084.0
2018-12-27 10:35:00,20.81,20.85,20.81,20.85,96473.0,19.3176,19.3547,19.3176,19.3547,96473.0
2018-12-27 10:40:00,20.86,20.86,20.83,20.85,33298.0,19.364,19.364,19.3362,19.3547,33298.0
2018-12-27 10:45:00,20.86,20.9,20.85,20.86,52690.0,19.364,19.4011,19.3547,19.364,52690.0
2018-12-27 10:50:00,20.86,20.88,20.84,20.88,85603.0,19.364,19.3826,19.3454,19.3826,85603.0
2018-12-27 10:55:00,20.88,20.89,20.83,20.84,294360.0,19.3826,19.3919,19.3362,19.3454,294360.0
2018-12-27 11:00:00,20.84,20.86,20.79,20.79,89743.0,19.3454,19.364,19.299,19.299,89743.0
2018-12-27 11:05:00,20.79,20.8,20.77,20.79,37407.0,19.299,19.3083,19.2805,19.299,37407.0
2018-12-27 11:10:00,20.8,20.83,20.78,20.78,41018.0,19.3083,19.3362,19.2897,19.2897,41018.0
2018-12-27 11:15:00,20.78,20.83,20.78,20.81,42201.0,19.2897,19.3362,19.2897,19.3176,42201.0
2018-12-27 11:20:00,20.82,20.83,20.79,20.8,110200.0,19.3269,19.3362,19.299,19.3083,110200.0
2018-12-27 11:25:00,20.79,20.79,20.77,20.77,46425.0,19.299,19.299,19.2805,19.2805,46425.0
2018-12-27 11:30:00,20.77,20.78,20.74,20.74,49723.0,19.2805,19.2897,19.2526,19.2526,49723.0
2018-12-27 11:35:00,20.74,20.81,20.74,20.78,68777.0,19.2526,19.3176,19.2526,19.2897,68777.0
2018-12-27 11:40:00,20.79,20.79,20.75,20.77,20918.0,19.299,19.299,19.2619,19.2805,20918.0
2018-12-27 11:45:00,20.77,20.79,20.77,20.79,15837.0,19.2805,19.299,19.2805,19.299,15837.0
2018-12-27 11:50:00,20.79,20.86,20.79,20.86,68295.0,19.299,19.364,19.299,19.364,68295.0
2018-12-27 11:55:00,20.86,20.9,20.86,20.9,80106.0,19.364,19.4011,19.364,19.4011,80106.0
2018-12-27 12:00:00,20.9,20.93,20.9,20.91,53514.0,19.4011,19.429,19.4011,19.4104,53514.0
2018-12-27 12:05:00,20.92,20.93,20.87,20.9,99593.0,19.4197,19.429,19.3733,19.4011,99593.0
2018-12-27 12:10:00,20.9,20.91,20.89,20.91,48289.0,19.4011,19.4104,19.3919,19.4104,48289.0
2018-12-27 12:15:00,20.9,20.9,20.86,20.88,16459.0,19.4011,19.4011,19.364,19.3826,16459.0
2018-12-27 12:20:00,20.87,20.89,20.86,20.87,19556.0,19.3733,19.3919,19.364,19.3733,19556.0
2018-12-27 12:25:00,20.86,20.86,20.81,20.81,68785.0,19.364,19.364,19.3176,19.3176,68785.0
2018-12-27 12:30:00,20.82,20.84,20.82,20.84,59308.0,19.3269,19.3454,19.3269,19.3454,59308.0
2018-12-27 12:35:00,20.84,20.89,20.84,20.87,111386.0,19.3454,19.3919,19.3454,19.3733,111386.0
2018-12-27 12:40:00,20.86,20.89,20.85,20.89,49796.0,19.364,19.3919,19.3547,19.3919,49796.0
2018-12-27 12:45:00,20.88,20.9,20.88,20.89,45995.0,19.3826,19.4011,19.3826,19.3919,45995.0
2018-12-27 12:50:00,20.88,20.88,20.84,20.86,47107.0,19.3826,19.3826,19.3454,19.364,47107.0
2018-12-27 12:55:00,20.85,20.86,20.83,20.85,32759.0,19.3547,19.364,19.3362,19.3547,32759.0
2018-12-27 13:00:00,20.86,20.9,20.86,20.89,47728.0,19.364,19.4011,19.364,19.3919,47728.0
2018-12-27 13:05:00,20.89,20.91,20.88,20.9,25280.0,19.3919,19.4104,19.3826,19.4011,25280.0
2018-12-27 13:10:00,20.91,20.91,20.87,20.87,44654.0,19.4104,19.4104,19.3733,19.3733,44654.0
2018-12-27 13:15:00,20.87,20.9,20.87,20.89,10942.0,19.3733,19.4011,19.3733,19.3919,10942.0
2018-12-27 13:20:00,20.89,20.92,20.88,20.92,82358.0,19.3919,19.4197,19.3826,19.4197,82358.0
2018-12-27 13:25:00,20.92,20.93,20.91,20.92,81245.0,19.4197,19.429,19.4104,19.4197,81245.0
2018-12-27 13:30:00,20.9,20.93,20.9,20.92,137486.0,19.4011,19.429,19.4011,19.4197,137486.0
2018-12-27 13:35:00,20.92,20.94,20.92,20.94,92054.0,19.4197,19.4383,19.4197,19.4383,92054.0
2018-12-27 13:40:00,20.94,20.95,20.94,20.94,60218.0,19.4383,19.4476,19.4383,19.4383,60218.0
2018-12-27 13:45:00,20.94,20.94,20.91,20.94,32873.0,19.4383,19.4383,19.4104,19.4383,32873.0
2018-12-27 13:50:00,20.95,20.96,20.94,20.94,40693.0,19.4476,19.4568,19.4383,19.4383,40693.0
2018-12-27 13:55:00,20.94,20.94,20.91,20.91,52516.0,19.4383,19.4383,19.4104,19.4104,52516.0
2018-12-27 14:00:00,20.92,20.93,20.92,20.93,11186.0,19.4197,19.429,19.4197,19.429,11186.0
2018-12-27 14:05:00,20.93,20.94,20.93,20.94,49828.0,19.429,19.4383,19.429,19.4383,49828.0
2018-12-27 14:10:00,20.93,20.95,20.93,20.93,17132.0,19.429,19.4476,19.429,19.429,17132.0
2018-12-27 14:15:00,20.93,20.95,20.92,20.94,97479.0,19.429,19.4476,19.4197,19.4383,97479.0
2018-12-27 14:20:00,20.94,20.94,20.92,20.92,14409.0,19.4383,19.4383,19.4197,19.4197,14409.0
2018-12-27 14:25:00,20.92,20.92,20.91,20.92,30810.0,19.4197,19.4197,19.4104,19.4197,30810.0
2018-12-27 14:30:00,20.92,20.94,20.92,20.94,29450.0,19.4197,19.4383,19.4197,19.4383,29450.0
2018-12-27 14:35:00,20.94,20.96,20.94,20.95,42972.0,19.4383,19.4568,19.4383,19.4476,42972.0
2018-12-27 14:40:00,20.95,20.99,20.95,20.99,80201.0,19.4476,19.4847,19.4476,19.4847,80201.0
2018-12-27 14:45:00,20.99,20.99,20.97,20.97,92618.0,19.4847,19.4847,19.4661,19.4661,92618.0
2018-12-27 14:50:00,20.97,20.98,20.93,20.93,68684.0,19.4661,19.4754,19.429,19.429,68684.0
2018-12-27 14:55:00,20.93,20.94,20.92,20.93,83490.0,19.429,19.4383,19.4197,19.429,83490.0
2018-12-27 15:00:00,20.93,20.93,20.92,20.93,89502.0,19.429,19.429,19.4197,19.429,89502.0
2018-12-27 15:05:00,20.93,20.93,20.92,20.92,26329.0,19.429,19.429,19.4197,19.4197,26329.0
2018-12-27 15:10:00,20.92,20.92,20.89,20.89,28148.0,19.4197,19.4197,19.3919,19.3919,28148.0
2018-12-27 15:15:00,20.89,20.89,20.85,20.85,18820.0,19.3919,19.3919,19.3547,19.3547,18820.0
2018-12-27 15:20:00,20.85,20.88,20.85,20.88,106887.0,19.3547,19.3826,19.3547,19.3826,106887.0
2018-12-27 15:25:00,20.89,20.91,20.89,20.9,88216.0,19.3919,19.4104,19.3919,19.4011,88216.0
2018-12-27 15:30:00,20.9,20.9,20.87,20.87,54223.0,19.4011,19.4011,19.3733,19.3733,54223.0
2018-12-27 15:35:00,20.87,20.92,20.87,20.92,254398.0,19.3733,19.4197,19.3733,19.4197,254398.0
2018-12-27 15:40:00,20.92,20.93,20.91,20.92,162363.0,19.4197,19.429,19.4104,19.4197,162363.0
2018-12-27 15:45:00,20.92,20.94,20.91,20.93,167743.0,19.4197,19.4383,19.4104,19.429,167743.0
2018-12-27 15:50:00,20.93,20.95,20.93,20.95,52512.0,19.429,19.4476,19.429,19.4476,52512.0
2018-12-27 15:55:00,20.95,21.0,20.93,20.99,908723.0,19.4476,19.494,19.429,19.4847,908723.0
2018-12-28 09:30:00,20.94,21.01,20.92,20.95,255875.0,19.4383,19.5032,19.4197,19.4476,255875.0
2018-12-28 09:35:00,20.95,21.0,20.93,20.96,219565.0,19.4476,19.494,19.429,19.4568,219565.0
2018-12-28 09:40:00,20.96,21.0,20.91,20.91,101880.0,19.4568,19.494,19.4104,19.4104,101880.0
2018-12-28 09:45:00,20.91,20.93,20.89,20.93,156461.0,19.4104,19.429,19.3919,19.429,156461.0
2018-12-28 09:50:00,20.93,20.98,20.93,20.96,144175.0,19.429,19.4754,19.429,19.4568,144175.0
2018-12-28 09:55:00,20.97,20.99,20.94,20.94,210433.0,19.4661,19.4847,19.4383,19.4383,210433.0
2018-12-28 10:00:00,20.94,20.94,20.87,20.87,143724.0,19.4383,19.4383,19.3733,19.3733,143724.0
2018-12-28 10:05:00,20.86,20.87,20.84,20.85,155487.0,19.364,19.3733,19.3454,19.3547,155487.0
2018-12-28 10:10:00,20.86,20.87,20.83,20.87,108823.0,19.364,19.3733,19.3362,19.3733,108823.0
2018-12-28 10:15:00,20.88,20.88,20.83,20.87,53204.0,19.3826,19.3826,19.3362,19.3733,53204.0
2018-12-28 10:20:00,20.86,20.9,20.82,20.9,63106.0,19.364,19.4011,19.3269,19.4011,63106.0
2018-12-28 10:25:00,20.9,20.91,20.85,20.87,62018.0,19.4011,19.4104,19.3547,19.3733,62018.0
2018-12-28 10:30:00,20.88,20.89,20.85,20.86,72111.0,19.3826,19.3919,19.3547,19.364,72111.0
2018-12-28 10:35:00,20.85,20.9,20.85,20.89,54008.0,19.3547,19.4011,19.3547,19.3919,54008.0
2018-12-28 10:40:00,20.89,20.91,20.8,20.8,96547.0,19.3919,19.4104,19.3083,19.3083,96547.0
2018-12-28 10:45:00,20.81,20.86,20.8,20.84,146755.0,19.3176,19.364,19.3083,19.3454,146755.0
2018-12-28 10:50:00,20.84,20.84,20.78,20.81,77197.0,19.3454,19.3454,19.2897,19.3176,77197.0
2018-12-28 10:55:00,20.81,20.81,20.76,20.8,90070.0,19.3176,19.3176,19.2712,19.3083,90070.0
2018-12-28 11:00:00,20.8,20.81,20.76,20.78,85036.0,19.3083,19.3176,19.2712,19.2897,85036.0
2018-12-28 11:05:00,20.77,20.77,20.7,20.7,99417.0,19.2805,19.2805,19.2155,19.2155,99417.0
2018-12-28 11:10:00,20.7,20.72,20.64,20.64,188205.0,19.2155,19.234,19.1598,19.1598,188205.0
2018-12-28 11:15:00,20.65,20.69,20.63,20.65,89127.0,19.1691,19.2062,19.1505,19.1691,89127.0
2018-12-28 11:20:00,20.66,20.66,20.6,20.64,106925.0,19.1783,19.1783,19.1227,19.1598,106925.0
2018-12-28 11:25:00,20.64,20.64,20.6,20.6,138598.0,19.1598,19.1598,19.1227,19.1227,138598.0
2018-12-28 11:30:00,20.6,20.7,20.6,20.65,97877.0,19.1227,19.2155,19.1227,19.1691,97877.0
2018-12-28 11:35:00,20.64,20.69,20.61,20.69,226295.0,19.1598,19.2062,19.1319,19.2062,226295.0
2018-12-28 11:40:00,20.69,20.71,20.67,20.67,61080.0,19.2062,19.2248,19.1876,19.1876,61080.0
2018-12-28 11:45:00,20.67,20.68,20.66,20.66,68602.0,19.1876,19.1969,19.1783,19.1783,68602.0
2018-12-28 11:50:00,20.67,20.69,20.66,20.69,98249.0,19.1876,19.2062,19.1783,19.2062,98249.0
2018-12-28 11:55:00,20.69,20.69,20.65,20.66,31333.0,19.2062,19.2062,19.1691,19.1783,31333.0
2018-12-28 12:00:00,20.66,20.66,20.65,20.65,48027.0,19.1783,19.1783,19.1691,19.1691,48027.0
2018-12-28 12:05:00,20.64,20.64,20.63,20.63,16656.0,19.1598,19.1598,19.1505,19.1505,16656.0
2018-12-28 12:10:00,20.63,20.69,20.63,20.69,55165.0,19.1505,19.2062,19.1505,19.2062,55165.0
2018-12-28 12:15:00,20.7,20.72,20.69,20.71,63513.0,19.2155,19.234,19.2062,19.2248,63513.0
2018-12-28 12:20:00,20.72,20.73,20.68,20.68,42069.0,19.234,19.2433,19.1969,19.1969,42069.0
2018-12-28 12:25:00,20.68,20.69,20.68,20.69,48100.0,19.1969,19.2062,19.1969,19.2062,48100.0
2018-12-28 12:30:00,20.69,20.69,20.67,20.69,43499.0,19.2062,19.2062,19.1876,19.2062,43499.0
2018-12-28 12:35:00,20.68,20.68,20.61,20.61,124542.0,19.1969,19.1969,19.1319,19.1319,124542.0
2018-12-28 12:40:00,20.61,20.63,20.6,20.61,134209.0,19.1319,19.1505,19.1227,19.1319,134209.0
2018-12-28 12:45:00,20.61,20.63,20.61,20.63,68766.0,19.1319,19.1505,19.1319,19.1505,68766.0
2018-12-28 12:50:00,20.63,20.63,20.61,20.61,11729.0,19.1505,19.1505,19.1319,19.1319,11729.0
2018-12-28 12:55:00,20.61,20.64,20.61,20.63,64321.0,19.1319,19.1598,19.1319,19.1505,64321.0
2018-12-28 13:00:00,20.63,20.63,20.61,20.63,82296.0,19.1505,19.1505,19.1319,19.1505,82296.0
2018-12-28 13:05:00,20.64,20.68,20.64,20.68,107218.0,19.1598,19.1969,19.1598,19.1969,107218.0
2018-12-28 13:10:00,20.68,20.69,20.67,20.68,42049.0,19.1969,19.2062,19.1876,19.1969,42049.0
2018-12-28 13:15:00,20.69,20.72,20.68,20.71,32124.0,19.2062,19.234,19.1969,19.2248,32124.0
2018-12-28 13:20:00,20.72,20.74,20.72,20.74,43507.0,19.234,19.2526,19.234,19.2526,43507.0
2018-12-28 13:25:00,20.73,20.74,20.72,20.74,43924.0,19.2433,19.2526,19.234,19.2526,43924.0
2018-12-28 13:30:00,20.74,20.74,20.71,20.73,34639.0,19.2526,19.2526,19.2248,19.2433,34639.0
2018-12-28 13:35:00,20.72,20.72,20.69,20.69,14579.0,19.234,19.234,19.2062,19.2062,14579.0
2018-12-28 13:40:00,20.68,20.68,20.67,20.67,17100.0,19.1969,19.1969,19.1876,19.1876,17100.0
2018-12-28 13:45:00,20.67,20.71,20.67,20.71,60792.0,19.1876,19.2248,19.1876,19.2248,60792.0
2018-12-28 13:50:00,20.72,20.74,20.72,20.73,29014.0,19.234,19.2526,19.234,19.2433,29014.0
2018-12-28 13:55:00,20.72,20.72,20.69,20.7,47056.0,19.234,19.234,19.2062,19.2155,47056.0
2018-12-28 14:00:00,20.69,20.71,20.68,20.71,42575.0,19.2062,19.2248,19.1969,19.2248,42575.0
2018-12-28 14:05:00,20.71,20.78,20.7,20.77,74980.0,19.2248,19.2897,19.2155,19.2805,74980.0
2018-12-28 14:10:00,20.76,20.79,20.76,20.78,170740.0,19.2712,19.299,19.2712,19.2897,170740.0
2018-12-28 14:15:00,20.78,20.79,20.77,20.78,60667.0,19.2897,19.299,19.2805,19.2897,60667.0
2018-12-28 14:20:00,20.77,20.81,20.76,20.79,62711.0,19.2805,19.3176,19.2712,19.299,62711.0
2018-12-28 14:25:00,20.8,20.83,20.8,20.8,34615.0,19.3083,19.3362,19.3083,19.3083,34615.0
2018-12-28 14:30:00,20.8,20.8,20.78,20.79,17176.0,19.3083,19.3083,19.2897,19.299,17176.0
2018-12-28 14:35:00,20.8,20.83,20.8,20.83,35642.0,19.3083,19.3362,19.3083,19.3362,35642.0
2018-12-28 14:40:00,20.83,20.84,20.82,20.83,61745.0,19.3362,19.3454,19.3269,19.3362,61745.0
2018-12-28 14:45:00,20.84,20.84,20.8,20.8,37467.0,19.3454,19.3454,19.3083,19.3083,37467.0
2018-12-28 14:50:00,20.8,20.82,20.8,20.81,31028.0,19.3083,19.3269,19.3083,19.3176,31028.0
2018-12-28 14:55:00,20.81,20.84,20.8,20.84,25741.0,19.3176,19.3454,19.3083,19.3454,25741.0
2018-12-28 15:00:00,20.84,20.85,20.83,20.84,61484.0,19.3454,19.3547,19.3362,19.3454,61484.0
2018-12-28 15:05:00,20.85,20.87,20.84,20.86,205557.0,19.3547,19.3733,19.3454,19.364,205557.0
2018-12-28 15:10:00,20.86,20.86,20.81,20.81,67541.0,19.364,19.364,19.3176,19.3176,67541.0
2018-12-28 15:15:00,20.82,20.82,20.81,20.81,18387.0,19.3269,19.3269,19.3176,19.3176,18387.0
2018-12-28 15:20:00,20.81,20.83,20.81,20.83,58714.0,19.3176,19.3362,19.3176,19.3362,58714.0
2018-12-28 15:25:00,20.83,20.83,20.77,20.78,64273.0,19.3362,19.3362,19.2805,19.2897,64273.0
2018-12-28 15:30:00,20.78,20.81,20.78,20.81,172826.0,19.2897,19.3176,19.2897,19.3176,172826.0
2018-12-28 15:35:00,20.82,20.82,20.8,20.8,67007.0,19.3269,19.3269,19.3083,19.3083,67007.0
2018-12-28 15:40:00,20.8,20.8,20.72,20.72,159062.0,19.3083,19.3083,19.234,19.234,159062.0
2018-12-28 15:45:00,20.72,20.73,20.7,20.72,256768.0,19.234,19.2433,19.2155,19.234,256768.0
2018-12-28 15:50:00,20.72,20.75,20.72,20.74,183831.0,19.234,19.2619,19.234,19.2526,183831.0
2018-12-28 15:55:00,20.74,20.74,20.57,20.57,1331020.0,19.2526,19.2526,19.0948,19.0948,1331020.0
2018-12-31 09:30:00,20.7,20.77,20.64,20.67,274738.0,19.2155,19.2805,19.1598,19.1876,274738.0
2018-12-31 09:35:00,20.67,20.67,20.59,20.63,158781.0,19.1876,19.1876,19.1134,19.1505,158781.0
2018-12-31 09:40:00,20.61,20.65,20.6,20.61,154937.0,19.1319,19.1691,19.1227,19.1319,154937.0
2018-12-31 09:45:00,20.6,20.63,20.57,20.58,61818.0,19.1227,19.1505,19.0948,19.1041,61818.0
2018-12-31 09:50:00,20.59,20.66,20.59,20.6,92458.0,19.1134,19.1783,19.1134,19.1227,92458.0
2018-12-31 09:55:00,20.61,20.67,20.59,20.67,147975.0,19.1319,19.1876,19.1134,19.1876,147975.0
2018-12-31 10:00:00,20.67,20.73,20.67,20.72,57627.0,19.1876,19.2433,19.1876,19.234,57627.0
2018-12-31 10:05:00,20.72,20.74,20.67,20.67,42202.0,19.234,19.2526,19.1876,19.1876,42202.0
2018-12-31 10:10:00,20.65,20.7,20.65,20.69,97582.0,19.1691,19.2155,19.1691,19.2062,97582.0
2018-12-31 10:15:00,20.69,20.69,20.64,20.66,34084.0,19.2062,19.2062,19.1598,19.1783,34084.0
2018-12-31 10:20:00,20.66,20.67,20.59,20.59,103353.0,19.1783,19.1876,19.1134,19.1134,103353.0
2018-12-31 10:25:00,20.59,20.65,20.59,20.65,28841.0,19.1134,19.1691,19.1134,19.1691,28841.0
2018-12-31 10:30:00,20.65,20.68,20.65,20.68,34441.0,19.1691,19.1969,19.1691,19.1969,34441.0
2018-12-31 10:35:00,20.68,20.69,20.63,20.69,85320.0,19.1969,19.2062,19.1505,19.2062,85320.0
2018-12-31 10:40:00,20.69,20.75,20.69,20.75,273245.0,19.2062,19.2619,19.2062,19.2619,273245.0
2018-12-31 10:45:00,20.75,20.77,20.73,20.76,112606.0,19.2619,19.2805,19.2433,19.2712,112606.0
2018-12-31 10:50:00,20.76,20.78,20.75,20.78,65584.0,19.2712,19.2897,19.2619,19.2897,65584.0
2018-12-31 10:55:00,20.77,20.77,20.72,20.72,114852.0,19.2805,19.2805,19.234,19.234,114852.0
2018-12-31 11:00:00,20.73,20.78,20.73,20.78,260605.0,19.2433,19.2897,19.2433,19.2897,260605.0
2018-12-31 11:05:00,20.78,20.78,20.77,20.78,92128.0,19.2897,19.2897,19.2805,19.2897,92128.0
2018-12-31 11:10:00,20.78,20.82,20.77,20.79,235891.0,19.2897,19.3269,19.2805,19.299,235891.0
2018-12-31 11:15:00,20.79,20.88,20.79,20.88,91218.0,19.299,19.3826,19.299,19.3826,91218.0
2018-12-31 11:20:00,20.88,20.92,20.87,20.92,90134.0,19.3826,19.4197,19.3733,19.4197,90134.0
2018-12-31 11:25:00,20.92,20.97,20.9,20.95,155237.0,19.4197,19.4661,19.4011,19.4476,155237.0
2018-12-31 11:30:00,20.94,20.98,20.91,20.91,82422.0,19.4383,19.4754,19.4104,19.4104,82422.0
2018-12-31 11:35:00,20.91,20.94,20.9,20.94,46378.0,19.4104,19.4383,19.4011,19.4383,46378.0
2018-12-31 11:40:00,20.95,20.96,20.9,20.92,54482.0,19.4476,19.4568,19.4011,19.4197,54482.0
2018-12-31 11:45:00,20.92,20.94,20.91,20.94,115014.0,19.4197,19.4383,19.4104,19.4383,115014.0
2018-12-31 11:50:00,20.94,20.95,20.92,20.94,57795.0,19.4383,19.4476,19.4197,19.4383,57795.0
2018-12-31 11:55:00,20.95,21.0,20.95,20.98,97006.0,19.4476,19.494,19.4476,19.4754,97006.0
2018-12-31 12:00:00,20.98,20.99,20.94,20.96,112030.0,19.4754,19.4847,19.4383,19.4568,112030.0
2018-12-31 12:05:00,20.95,20.95,20.93,20.94,52389.0,19.4476,19.4476,19.429,19.4383,52389.0
2018-12-31 12:10:00,20.94,20.95,20.93,20.95,45834.0,19.4383,19.4476,19.429,19.4476,45834.0
2018-12-31 12:15:00,20.96,20.96,20.93,20.93,83830.0,19.4568,19.4568,19.429,19.429,83830.0
2018-12-31 12:20:00,20.93,20.93,20.92,20.93,57312.0,19.429,19.429,19.4197,19.429,57312.0
2018-12-31 12:25:00,20.93,20.94,20.92,20.93,31786.0,19.429,19.4383,19.4197,19.429,31786.0
2018-12-31 12:30:00,20.93,20.93,20.91,20.91,54504.0,19.429,19.429,19.4104,19.4104,54504.0
2018-12-31 12:35:00,20.91,20.93,20.9,20.93,56255.0,19.4104,19.429,19.4011,19.429,56255.0
2018-12-31 12:40:00,20.93,20.94,20.91,20.92,48229.0,19.429,19.4383,19.4104,19.4197,48229.0
2018-12-31 12:45:00,20.92,20.97,20.92,20.96,34421.0,19.4197,19.4661,19.4197,19.4568,34421.0
2018-12-31 12:50:00,20.96,20.98,20.95,20.97,51682.0,19.4568,19.4754,19.4476,19.4661,51682.0
2018-12-31 12:55:00,20.98,20.99,20.94,20.95,71306.0,19.4754,19.4847,19.4383,19.4476,71306.0
2018-12-31 13:00:00,20.95,20.97,20.92,20.93,59497.0,19.4476,19.4661,19.4197,19.429,59497.0
2018-12-31 13:05:00,20.92,20.94,20.92,20.93,12201.0,19.4197,19.4383,19.4197,19.429,12201.0
2018-12-31 13:10:00,20.93,20.97,20.93,20.97,34481.0,19.429,19.4661,19.429,19.4661,34481.0
2018-12-31 13:15:00,20.96,20.97,20.94,20.97,49587.0,19.4568,19.4661,19.4383,19.4661,49587.0
2018-12-31 13:20:00,20.98,20.98,20.94,20.94,52017.0,19.4754,19.4754,19.4383,19.4383,52017.0
2018-12-31 13:25:00,20.94,20.95,20.9,20.91,92919.0,19.4383,19.4476,19.4011,19.4104,92919.0
2018-12-31 13:30:00,20.92,20.94,20.91,20.93,48113.0,19.4197,19.4383,19.4104,19.429,48113.0
2018-12-31 13:35:00,20.94,20.97,20.94,20.97,41640.0,19.4383,19.4661,19.4383,19.4661,41640.0
2018-12-31 13:40:00,20.97,20.98,20.93,20.93,36892.0,19.4661,19.4754,19.429,19.429,36892.0
2018-12-31 13:45:00,20.93,20.93,20.92,20.92,47519.0,19.429,19.429,19.4197,19.4197,47519.0
2018-12-31 13:50:00,20.92,20.97,20.92,20.94,49637.0,19.4197,19.4661,19.4197,19.4383,49637.0
2018-12-31 13:55:00,20.94,20.96,20.94,20.96,60346.0,19.4383,19.4568,19.4383,19.4568,60346.0
2018-12-31 14:00:00,20.95,20.97,20.93,20.97,55004.0,19.4476,19.4661,19.429,19.4661,55004.0
2018-12-31 14:05:00,20.97,20.99,20.96,20.96,67415.0,19.4661,19.4847,19.4568,19.4568,67415.0
2018-12-31 14:10:00,20.97,20.97,20.94,20.97,57937.0,19.4661,19.4661,19.4383,19.4661,57937.0
2018-12-31 14:15:00,20.97,20.99,20.97,20.98,57763.0,19.4661,19.4847,19.4661,19.4754,57763.0
2018-12-31 14:20:00,20.98,20.99,20.98,20.99,130680.0,19.4754,19.4847,19.4754,19.4847,130680.0
2018-12-31 14:25:00,21.0,21.0,20.94,20.94,48286.0,19.494,19.494,19.4383,19.4383,48286.0
2018-12-31 14:30:00,20.94,20.99,20.94,20.97,89142.0,19.4383,19.4847,19.4383,19.4661,89142.0
2018-12-31 14:35:00,20.98,20.99,20.98,20.99,24473.0,19.4754,19.4847,19.4754,19.4847,24473.0
2018-12-31 14:40:00,20.99,21.0,20.97,20.98,42758.0,19.4847,19.494,19.4661,19.4754,42758.0
2018-12-31 14:45:00,20.98,21.0,20.95,21.0,55391.0,19.4754,19.494,19.4476,19.494,55391.0
2018-12-31 14:50:00,21.0,21.01,20.99,21.0,180585.0,19.494,19.5032,19.4847,19.494,180585.0
2018-12-31 14:55:00,21.0,21.0,20.97,20.98,67235.0,19.494,19.494,19.4661,19.4754,67235.0
2018-12-31 15:00:00,20.98,20.99,20.97,20.98,40802.0,19.4754,19.4847,19.4661,19.4754,40802.0
2018-12-31 15:05:00,20.98,21.0,20.98,20.99,28819.0,19.4754,19.494,19.4754,19.4847,28819.0
2018-12-31 15:10:00,20.99,21.03,20.99,21.02,108625.0,19.4847,19.5218,19.4847,19.5125,108625.0
2018-12-31 15:15:00,21.02,21.04,21.01,21.02,88939.0,19.5125,19.5311,19.5032,19.5125,88939.0
2018-12-31 15:20:00,21.03,21.05,21.03,21.03,67078.0,19.5218,19.5404,19.5218,19.5218,67078.0
2018-12-31 15:25:00,21.03,21.07,21.03,21.07,60705.0,19.5218,19.5589,19.5218,19.5589,60705.0
2018-12-31 15:30:00,21.07,21.07,20.99,20.99,140526.0,19.5589,19.5589,19.4847,19.4847,140526.0
2018-12-31 15:35:00,21.0,21.03,20.99,21.03,104976.0,19.494,19.5218,19.4847,19.5218,104976.0
2018-12-31 15:40:00,21.03,21.08,21.03,21.08,81802.0,19.5218,19.5682,19.5218,19.5682,81802.0
2018-12-31 15:45:00,21.08,21.08,21.07,21.08,106395.0,19.5682,19.5682,19.5589,19.5682,106395.0
2018-12-31 15:50:00,21.08,21.08,21.05,21.05,93896.0,19.5682,19.5682,19.5404,19.5404,93896.0
2018-12-31 15:55:00,21.04,21.13,21.02,21.12,1204993.0,19.5311,19.6146,19.5125,19.6054,1204993.0
2019-01-02 09:30:00,21.14,21.14,21.02,21.11,211475.0,19.6239,19.6239,19.5125,19.5961,211475.0
2019-01-02 09:35:00,21.11,21.13,21.06,21.07,197785.0,19.5961,19.6146,19.5497,19.5589,197785.0
2019-01-02 09:40:00,21.05,21.08,21.01,21.03,107277.0,19.5404,19.5682,19.5032,19.5218,107277.0
2019-01-02 09:45:00,21.02,21.02,20.93,20.94,56579.0,19.5125,19.5125,19.429,19.4383,56579.0
2019-01-02 09:50:00,20.94,20.94,20.84,20.88,72468.0,19.4383,19.4383,19.3454,19.3826,72468.0
2019-01-02 09:55:00,20.89,20.96,20.88,20.95,72983.0,19.3919,19.4568,19.3826,19.4476,72983.0
2019-01-02 10:00:00,20.95,21.02,20.93,21.02,67390.0,19.4476,19.5125,19.429,19.5125,67390.0
2019-01-02 10:05:00,21.02,21.11,21.0,21.08,87091.0,19.5125,19.5961,19.494,19.5682,87091.0
2019-01-02 10:10:00,21.07,21.15,21.06,21.15,128872.0,19.5589,19.6332,19.5497,19.6332,128872.0
2019-01-02 10:15:00,21.15,21.15,21.11,21.14,76718.0,19.6332,19.6332,19.5961,19.6239,76718.0
2019-01-02 10:20:00,21.14,21.14,21.1,21.12,53195.0,19.6239,19.6239,19.5868,19.6054,53195.0
2019-01-02 10:25:00,21.13,21.19,21.11,21.18,37817.0,19.6146,19.6703,19.5961,19.6611,37817.0
2019-01-02 10:30:00,21.18,21.18,21.09,21.16,54334.0,19.6611,19.6611,19.5775,19.6425,54334.0
2019-01-02 10:35:00,21.16,21.18,21.13,21.16,59352.0,19.6425,19.6611,19.6146,19.6425,59352.0
2019-01-02 10:40:00,21.16,21.18,21.16,21.16,36657.0,19.6425,19.6611,19.6425,19.6425,36657.0
2019-01-02 10:45:00,21.16,21.18,21.15,21.18,77217.0,19.6425,19.6611,19.6332,19.6611,77217.0
2019-01-02 10:50:00,21.17,21.18,21.13,21.16,32945.0,19.6518,19.6611,19.6146,19.6425,32945.0
2019-01-02 10:55:00,21.16,21.16,21.13,21.13,22616.0,19.6425,19.6425,19.6146,19.6146,22616.0
2019-01-02 11:00:00,21.13,21.14,21.11,21.14,57073.0,19.6146,19.6239,19.5961,19.6239,57073.0
2019-01-02 11:05:00,21.15,21.17,21.14,21.16,27103.0,19.6332,19.6518,19.6239,19.6425,27103.0
2019-01-02 11:10:00,21.17,21.2,21.16,21.17,79637.0,19.6518,19.6796,19.6425,19.6518,79637.0
2019-01-02 11:15:00,21.17,21.2,21.15,21.2,29637.0,19.6518,19.6796,19.6332,19.6796,29637.0
2019-01-02 11:20:00,21.2,21.23,21.19,21.2,56848.0,19.6796,19.7075,19.6703,19.6796,56848.0
2019-01-02 11:25:00,21.2,21.22,21.19,21.19,38280.0,19.6796,19.6982,19.6703,19.6703,38280.0
2019-01-02 11:30:00,21.19,21.19,21.14,21.14,66231.0,19.6703,19.6703,19.6239,19.6239,66231.0
2019-01-02 11:35:00,21.14,21.14,21.06,21.06,34729.0,19.6239,19.6239,19.5497,19.5497,34729.0
2019-01-02 11:40:00,21.05,21.08,21.04,21.08,39499.0,19.5404,19.5682,19.5311,19.5682,39499.0
2019-01-02 11:45:00,21.08,21.08,21.06,21.08,30383.0,19.5682,19.5682,19.5497,19.5682,30383.0
2019-01-02 11:50:00,21.09,21.14,21.09,21.14,26779.0,19.5775,19.6239,19.5775,19.6239,26779.0
2019-01-02 11:55:00,21.14,21.19,21.14,21.19,73347.0,19.6239,19.6703,19.6239,19.6703,73347.0
2019-01-02 12:00:00,21.19,21.19,21.17,21.18,24987.0,19.6703,19.6703,19.6518,19.6611,24987.0
2019-01-02 12:05:00,21.18,21.23,21.18,21.23,15930.0,19.6611,19.7075,19.6611,19.7075,15930.0
2019-01-02 12:10:00,21.22,21.22,21.15,21.15,24993.0,19.6982,19.6982,19.6332,19.6332,24993.0
2019-01-02 12:15:00,21.16,21.18,21.15,21.16,17874.0,19.6425,19.6611,19.6332,19.6425,17874.0
2019-01-02 12:20:00,21.17,21.17,21.12,21.14,96234.0,19.6518,19.6518,19.6054,19.6239,96234.0
2019-01-02 12:25:00,21.15,21.17,21.14,21.16,23058.0,19.6332,19.6518,19.6239,19.6425,23058.0
2019-01-02 12:30:00,21.16,21.18,21.16,21.17,37511.0,19.6425,19.6611,19.6425,19.6518,37511.0
2019-01-02 12:35:00,21.17,21.2,21.17,21.17,44629.0,19.6518,19.6796,19.6518,19.6518,44629.0
2019-01-02 12:40:00,21.17,21.17,21.11,21.13,18624.0,19.6518,19.6518,19.5961,19.6146,18624.0
2019-01-02 12:45:00,21.14,21.15,21.13,21.14,20912.0,19.6239,19.6332,19.6146,19.6239,20912.0
2019-01-02 12:50:00,21.13,21.13,21.08,21.09,10371.0,19.6146,19.6146,19.5682,19.5775,10371.0
2019-01-02 12:55:00,21.09,21.12,21.08,21.09,24619.0,19.5775,19.6054,19.5682,19.5775,24619.0
2019-01-02 13:00:00,21.09,21.1,21.06,21.1,26763.0,19.5775,19.5868,19.5497,19.5868,26763.0
2019-01-02 13:05:00,21.11,21.11,21.05,21.05,40323.0,19.5961,19.5961,19.5404,19.5404,40323.0
2019-01-02 13:10:00,21.05,21.07,21.02,21.02,21858.0,19.5404,19.5589,19.5125,19.5125,21858.0
2019-01-02 13:15:00,21.02,21.03,21.01,21.02,117754.0,19.5125,19.5218,19.5032,19.5125,117754.0
2019-01-02 13:20:00,21.01,21.02,20.99,21.02,55359.0,19.5032,19.5125,19.4847,19.5125,55359.0
2019-01-02 13:25:00,21.01,21.03,21.0,21.03,26964.0,19.5032,19.5218,19.494,19.5218,26964.0
2019-01-02 13:30:00,21.03,21.04,21.02,21.04,25003.0,19.5218,19.5311,19.5125,19.5311,25003.0
2019-01-02 13:35:00,21.04,21.04,20.98,21.0,39137.0,19.5311,19.5311,19.4754,19.494,39137.0
2019-01-02 13:40:00,20.99,21.01,20.99,21.01,18688.0,19.4847,19.5032,19.4847,19.5032,18688.0
2019-01-02 13:45:00,21.0,21.01,21.0,21.0,19736.0,19.494,19.5032,19.494,19.494,19736.0
2019-01-02 13:50:00,21.0,21.0,20.93,20.94,133233.0,19.494,19.494,19.429,19.4383,133233.0
2019-01-02 13:55:00,20.94,20.98,20.94,20.96,18803.0,19.4383,19.4754,19.4383,19.4568,18803.0
2019-01-02 14:00:00,20.95,21.01,20.94,21.01,30925.0,19.4476,19.5032,19.4383,19.5032,30925.0
2019-01-02 14:05:00,21.0,21.02,21.0,21.01,21069.0,19.494,19.5125,19.494,19.5032,21069.0
2019-01-02 14:10:00,20.99,21.01,20.99,20.99,49521.0,19.4847,19.5032,19.4847,19.4847,49521.0
2019-01-02 14:15:00,20.98,20.99,20.95,20.98,22923.0,19.4754,19.4847,19.4476,19.4754,22923.0
2019-01-02 14:20:00,20.98,20.99,20.97,20.98,23978.0,19.4754,19.4847,19.4661,19.4754,23978.0
2019-01-02 14:25:00,20.98,21.0,20.98,20.99,22124.0,19.4754,19.494,19.4754,19.4847,22124.0
2019-01-02 14:30:00,20.99,20.99,20.95,20.96,31548.0,19.4847,19.4847,19.4476,19.4568,31548.0
2019-01-02 14:35:00,20.95,20.95,20.94,20.95,26013.0,19.4476,19.4476,19.4383,19.4476,26013.0
2019-01-02 14:40:00,20.94,20.98,20.94,20.97,33238.0,19.4383,19.4754,19.4383,19.4661,33238.0
2019-01-02 14:45:00,20.98,21.04,20.98,21.04,50517.0,19.4754,19.5311,19.4754,19.5311,50517.0
2019-01-02 14:50:00,21.04,21.05,21.03,21.04,11806.0,19.5311,19.5404,19.5218,19.5311,11806.0
2019-01-02 14:55:00,21.03,21.03,20.99,21.02,46894.0,19.5218,19.5218,19.4847,19.5125,46894.0
2019-01-02 15:00:00,21.02,21.04,21.02,21.02,48317.0,19.5125,19.5311,19.5125,19.5125,48317.0
2019-01-02 15:05:00,21.02,21.02,21.0,21.0,31452.0,19.5125,19.5125,19.494,19.494,31452.0
2019-01-02 15:10:00,21.0,21.0,20.99,21.0,11697.0,19.494,19.494,19.4847,19.494,11697.0
2019-01-02 15:15:00,21.0,21.02,21.0,21.01,26952.0,19.494,19.5125,19.494,19.5032,26952.0
2019-01-02 15:20:00,21.01,21.02,21.0,21.0,40886.0,19.5032,19.5125,19.494,19.494,40886.0
2019-01-02 15:25:00,21.0,21.01,20.98,21.01,102733.0,19.494,19.5032,19.4754,19.5032,102733.0
2019-01-02 15:30:00,21.01,21.01,20.97,21.0,64285.0,19.5032,19.5032,19.4661,19.494,64285.0
2019-01-02 15:35:00,21.0,21.05,21.0,21.05,130883.0,19.494,19.5404,19.494,19.5404,130883.0
2019-01-02 15:40:00,21.04,21.04,20.97,20.99,247271.0,19.5311,19.5311,19.4661,19.4847,247271.0
2019-01-02 15:45:00,20.98,21.0,20.95,20.96,191109.0,19.4754,19.494,19.4476,19.4568,191109.0
2019-01-02 15:50:00,20.95,20.99,20.95,20.98,296681.0,19.4476,19.4847,19.4476,19.4754,296681.0
2019-01-02 15:55:00,20.99,21.05,20.99,21.05,653481.0,19.4847,19.5404,19.4847,19.5404,653481.0
2019-01-03 09:30:00,21.3,21.34,21.28,21.34,241167.0,19.7724,19.8096,19.7539,19.8096,241167.0
2019-01-03 09:35:00,21.35,21.38,21.28,21.28,248118.0,19.8189,19.8467,19.7539,19.7539,248118.0
2019-01-03 09:40:00,21.28,21.33,21.25,21.29,235760.0,19.7539,19.8003,19.726,19.7632,235760.0
2019-01-03 09:45:00,21.29,21.3,21.2,21.27,117726.0,19.7632,19.7724,19.6796,19.7446,117726.0
2019-01-03 09:50:00,21.27,21.29,21.22,21.22,87002.0,19.7446,19.7632,19.6982,19.6982,87002.0
2019-01-03 09:55:00,21.22,21.22,21.16,21.17,102383.0,19.6982,19.6982,19.6425,19.6518,102383.0
2019-01-03 10:00:00,21.17,21.29,21.17,21.26,205867.0,19.6518,19.7632,19.6518,19.7353,205867.0
2019-01-03 10:05:00,21.26,21.26,21.17,21.2,104790.0,19.7353,19.7353,19.6518,19.6796,104790.0
2019-01-03 10:10:00,21.19,21.24,21.16,21.23,89763.0,19.6703,19.7168,19.6425,19.7075,89763.0
2019-01-03 10:15:00,21.23,21.29,21.23,21.29,102829.0,19.7075,19.7632,19.7075,19.7632,102829.0
2019-01-03 10:20:00,21.29,21.29,21.22,21.24,136530.0,19.7632,19.7632,19.6982,19.7168,136530.0
2019-01-03 10:25:00,21.23,21.23,21.19,21.19,95126.0,19.7075,19.7075,19.6703,19.6703,95126.0
2019-01-03 10:30:00,21.19,21.19,21.13,21.18,152799.0,19.6703,19.6703,19.6146,19.6611,152799.0
2019-01-03 10:35:00,21.19,21.22,21.18,21.19,63642.0,19.6703,19.6982,19.6611,19.6703,63642.0
2019-01-03 10:40:00,21.2,21.21,21.15,21.18,91055.0,19.6796,19.6889,19.6332,19.6611,91055.0
2019-01-03 10:45:00,21.19,21.2,21.18,21.2,45418.0,19.6703,19.6796,19.6611,19.6796,45418.0
2019-01-03 10:50:00,21.2,21.21,21.19,21.2,36897.0,19.6796,19.6889,19.6703,19.6796,36897.0
2019-01-03 10:55:00,21.19,21.2,21.16,21.19,63261.0,19.6703,19.6796,19.6425,19.6703,63261.0
2019-01-03 11:00:00,21.19,21.19,21.17,21.18,36199.0,19.6703,19.6703,19.6518,19.6611,36199.0
2019-01-03 11:05:00,21.18,21.18,21.15,21.17,38908.0,19.6611,19.6611,19.6332,19.6518,38908.0
2019-01-03 11:10:00,21.17,21.22,21.17,21.19,91629.0,19.6518,19.6982,19.6518,19.6703,91629.0
2019-01-03 11:15:00,21.18,21.2,21.16,21.19,31346.0,19.6611,19.6796,19.6425,19.6703,31346.0
2019-01-03 11:20:00,21.18,21.22,21.16,21.2,40875.0,19.6611,19.6982,19.6425,19.6796,40875.0
2019-01-03 11:25:00,21.2,21.23,21.17,21.22,54122.0,19.6796,19.7075,19.6518,19.6982,54122.0
2019-01-03 11:30:00,21.22,21.26,21.22,21.26,57584.0,19.6982,19.7353,19.6982,19.7353,57584.0
2019-01-03 11:35:00,21.26,21.28,21.25,21.25,34774.0,19.7353,19.7539,19.726,19.726,34774.0
2019-01-03 11:40:00,21.26,21.3,21.24,21.25,73506.0,19.7353,19.7724,19.7168,19.726,73506.0
2019-01-03 11:45:00,21.25,21.29,21.24,21.27,46238.0,19.726,19.7632,19.7168,19.7446,46238.0
2019-01-03 11:50:00,21.27,21.28,21.26,21.28,40139.0,19.7446,19.7539,19.7353,19.7539,40139.0
2019-01-03 11:55:00,21.28,21.28,21.25,21.28,28949.0,19.7539,19.7539,19.726,19.7539,28949.0
2019-01-03 12:00:00,21.28,21.31,21.26,21.31,27164.0,19.7539,19.7817,19.7353,19.7817,27164.0
2019-01-03 12:05:00,21.32,21.35,21.32,21.35,72449.0,19.791,19.8189,19.791,19.8189,72449.0
2019-01-03 12:10:00,21.35,21.37,21.34,21.35,92638.0,19.8189,19.8374,19.8096,19.8189,92638.0
2019-01-03 12:15:00,21.35,21.39,21.34,21.36,173944.0,19.8189,19.856,19.8096,19.8281,173944.0
2019-01-03 12:20:00,21.37,21.39,21.37,21.38,31534.0,19.8374,19.856,19.8374,19.8467,31534.0
2019-01-03 12:25:00,21.38,21.39,21.35,21.37,78162.0,19.8467,19.856,19.8189,19.8374,78162.0
2019-01-03 12:30:00,21.37,21.38,21.33,21.34,34894.0,19.8374,19.8467,19.8003,19.8096,34894.0
2019-01-03 12:35:00,21.35,21.38,21.34,21.37,39006.0,19.8189,19.8467,19.8096,19.8374,39006.0
2019-01-03 12:40:00,21.36,21.38,21.36,21.38,42348.0,19.8281,19.8467,19.8281,19.8467,42348.0
2019-01-03 12:45:00,21.38,21.41,21.38,21.4,42102.0,19.8467,19.8746,19.8467,19.8653,42102.0
2019-01-03 12:50:00,21.4,21.42,21.4,21.42,86493.0,19.8653,19.8838,19.8653,19.8838,86493.0
2019-01-03 12:55:00,21.42,21.43,21.4,21.41,143556.0,19.8838,19.8931,19.8653,19.8746,143556.0
2019-01-03 13:00:00,21.41,21.42,21.38,21.38,44032.0,19.8746,19.8838,19.8467,19.8467,44032.0
2019-01-03 13:05:00,21.38,21.4,21.36,21.37,57523.0,19.8467,19.8653,19.8281,19.8374,57523.0
2019-01-03 13:10:00,21.37,21.38,21.35,21.38,31259.0,19.8374,19.8467,19.8189,19.8467,31259.0
2019-01-03 13:15:00,21.38,21.4,21.33,21.4,80628.0,19.8467,19.8653,19.8003,19.8653,80628.0
2019-01-03 13:20:00,21.4,21.4,21.39,21.4,52740.0,19.8653,19.8653,19.856,19.8653,52740.0
2019-01-03 13:25:00,21.4,21.42,21.4,21.42,35297.0,19.8653,19.8838,19.8653,19.8838,35297.0
2019-01-03 13:30:00,21.41,21.41,21.39,21.4,46917.0,19.8746,19.8746,19.856,19.8653,46917.0
2019-01-03 13:35:00,21.39,21.39,21.31,21.31,70092.0,19.856,19.856,19.7817,19.7817,70092.0
2019-01-03 13:40:00,21.31,21.33,21.3,21.32,61480.0,19.7817,19.8003,19.7724,19.791,61480.0
2019-01-03 13:45:00,21.32,21.33,21.28,21.29,43765.0,19.791,19.8003,19.7539,19.7632,43765.0
2019-01-03 13:50:00,21.3,21.33,21.3,21.33,41845.0,19.7724,19.8003,19.7724,19.8003,41845.0
2019-01-03 13:55:00,21.33,21.37,21.32,21.34,100901.0,19.8003,19.8374,19.791,19.8096,100901.0
2019-01-03 14:00:00,21.34,21.34,21.33,21.34,94375.0,19.8096,19.8096,19.8003,19.8096,94375.0
2019-01-03 14:05:00,21.34,21.39,21.34,21.38,33365.0,19.8096,19.856,19.8096,19.8467,33365.0
2019-01-03 14:10:00,21.38,21.38,21.33,21.34,51381.0,19.8467,19.8467,19.8003,19.8096,51381.0
2019-01-03 14:15:00,21.34,21.34,21.32,21.32,44058.0,19.8096,19.8096,19.791,19.791,44058.0
2019-01-03 14:20:00,21.32,21.34,21.32,21.34,64836.0,19.791,19.8096,19.791,19.8096,64836.0
2019-01-03 14:25:00,21.34,21.36,21.33,21.34,27636.0,19.8096,19.8281,19.8003,19.8096,27636.0
2019-01-03 14:30:00,21.35,21.4,21.34,21.4,74168.0,19.8189,19.8653,19.8096,19.8653,74168.0
2019-01-03 14:35:00,21.4,21.4,21.36,21.36,47461.0,19.8653,19.8653,19.8281,19.8281,47461.0
2019-01-03 14:40:00,21.36,21.39,21.36,21.38,66436.0,19.8281,19.856,19.8281,19.8467,66436.0
2019-01-03 14:45:00,21.39,21.4,21.36,21.38,40144.0,19.856,19.8653,19.8281,19.8467,40144.0
2019-01-03 14:50:00,21.39,21.42,21.39,21.42,63322.0,19.856,19.8838,19.856,19.8838,63322.0
2019-01-03 14:55:00,21.42,21.44,21.41,21.43,123981.0,19.8838,19.9024,19.8746,19.8931,123981.0
2019-01-03 15:00:00,21.43,21.47,21.43,21.47,86791.0,19.8931,19.9303,19.8931,19.9303,86791.0
2019-01-03 15:05:00,21.47,21.5,21.46,21.5,145462.0,19.9303,19.9581,19.921,19.9581,145462.0
2019-01-03 15:10:00,21.49,21.49,21.43,21.44,156669.0,19.9488,19.9488,19.8931,19.9024,156669.0
2019-01-03 15:15:00,21.44,21.49,21.44,21.49,145984.0,19.9024,19.9488,19.9024,19.9488,145984.0
2019-01-03 15:20:00,21.5,21.5,21.48,21.49,78325.0,19.9581,19.9581,19.9395,19.9488,78325.0
2019-01-03 15:25:00,21.49,21.52,21.48,21.5,166130.0,19.9488,19.9767,19.9395,19.9581,166130.0
2019-01-03 15:30:00,21.5,21.5,21.42,21.43,224502.0,19.9581,19.9581,19.8838,19.8931,224502.0
2019-01-03 15:35:00,21.43,21.44,21.4,21.4,209783.0,19.8931,19.9024,19.8653,19.8653,209783.0
2019-01-03 15:40:00,21.4,21.45,21.4,21.43,110464.0,19.8653,19.9117,19.8653,19.8931,110464.0
2019-01-03 15:45:00,21.43,21.44,21.42,21.43,159984.0,19.8931,19.9024,19.8838,19.8931,159984.0
2019-01-03 15:50:00,21.43,21.44,21.41,21.43,340883.0,19.8931,19.9024,19.8746,19.8931,340883.0
2019-01-03 15:55:00,21.43,21.54,21.41,21.49,1130933.0,19.8931,19.9952,19.8746,19.9488,1130933.0
2019-01-04 09:30:00,21.13,21.16,21.03,21.04,351050.0,19.6146,19.6425,19.5218,19.5311,351050.0
2019-01-04 09:35:00,21.05,21.09,21.01,21.07,307071.0,19.5404,19.5775,19.5032,19.5589,307071.0
2019-01-04 09:40:00,21.07,21.09,21.02,21.07,157375.0,19.5589,19.5775,19.5125,19.5589,157375.0
2019-01-04 09:45:00,21.07,21.13,21.05,21.06,229754.0,19.5589,19.6146,19.5404,19.5497,229754.0
2019-01-04 09:50:00,21.06,21.1,21.03,21.04,140479.0,19.5497,19.5868,19.5218,19.5311,140479.0
2019-01-04 09:55:00,21.03,21.08,21.01,21.02,102068.0,19.5218,19.5682,19.5032,19.5125,102068.0
2019-01-04 10:00:00,21.02,21.11,21.01,21.11,182046.0,19.5125,19.5961,19.5032,19.5961,182046.0
2019-01-04 10:05:00,21.11,21.17,21.1,21.16,74298.0,19.5961,19.6518,19.5868,19.6425,74298.0
2019-01-04 10:10:00,21.16,21.17,21.1,21.11,129362.0,19.6425,19.6518,19.5868,19.5961,129362.0
2019-01-04 10:15:00,21.11,21.12,21.08,21.08,54635.0,19.5961,19.6054,19.5682,19.5682,54635.0
2019-01-04 10:20:00,21.07,21.11,21.01,21.11,153111.0,19.5589,19.5961,19.5032,19.5961,153111.0
2019-01-04 10:25:00,21.11,21.16,21.1,21.1,233901.0,19.5961,19.6425,19.5868,19.5868,233901.0
2019-01-04 10:30:00,21.11,21.15,21.1,21.15,130460.0,19.5961,19.6332,19.5868,19.6332,130460.0
2019-01-04 10:35:00,21.15,21.18,21.14,21.16,119710.0,19.6332,19.6611,19.6239,19.6425,119710.0
2019-01-04 10:40:00,21.17,21.21,21.16,21.18,87417.0,19.6518,19.6889,19.6425,19.6611,87417.0
2019-01-04 10:45:00,21.18,21.26,21.18,21.26,208633.0,19.6611,19.7353,19.6611,19.7353,208633.0
2019-01-04 10:50:00,21.27,21.33,21.27,21.28,148336.0,19.7446,19.8003,19.7446,19.7539,148336.0
2019-01-04 10:55:00,21.29,21.34,21.29,21.31,119090.0,19.7632,19.8096,19.7632,19.7817,119090.0
2019-01-04 11:00:00,21.31,21.31,21.28,21.28,65098.0,19.7817,19.7817,19.7539,19.7539,65098.0
2019-01-04 11:05:00,21.28,21.31,21.26,21.31,82652.0,19.7539,19.7817,19.7353,19.7817,82652.0
2019-01-04 11:10:00,21.32,21.35,21.3,21.3,211381.0,19.791,19.8189,19.7724,19.7724,211381.0
2019-01-04 11:15:00,21.3,21.31,21.28,21.28,51375.0,19.7724,19.7817,19.7539,19.7539,51375.0
2019-01-04 11:20:00,21.28,21.3,21.24,21.25,52685.0,19.7539,19.7724,19.7168,19.726,52685.0
2019-01-04 11:25:00,21.24,21.25,21.23,21.24,31425.0,19.7168,19.726,19.7075,19.7168,31425.0
2019-01-04 11:30:00,21.24,21.28,21.24,21.27,27923.0,19.7168,19.7539,19.7168,19.7446,27923.0
2019-01-04 11:35:00,21.25,21.29,21.22,21.29,20456.0,19.726,19.7632,19.6982,19.7632,20456.0
2019-01-04 11:40:00,21.29,21.31,21.28,21.31,49778.0,19.7632,19.7817,19.7539,19.7817,49778.0
2019-01-04 11:45:00,21.3,21.31,21.3,21.3,20530.0,19.7724,19.7817,19.7724,19.7724,20530.0
2019-01-04 11:50:00,21.29,21.33,21.28,21.33,31887.0,19.7632,19.8003,19.7539,19.8003,31887.0
2019-01-04 11:55:00,21.33,21.35,21.33,21.34,65413.0,19.8003,19.8189,19.8003,19.8096,65413.0
2019-01-04 12:00:00,21.34,21.34,21.32,21.34,29335.0,19.8096,19.8096,19.791,19.8096,29335.0
2019-01-04 12:05:00,21.34,21.35,21.32,21.33,33856.0,19.8096,19.8189,19.791,19.8003,33856.0
2019-01-04 12:10:00,21.33,21.35,21.3,21.31,75282.0,19.8003,19.8189,19.7724,19.7817,75282.0
2019-01-04 12:15:00,21.32,21.34,21.31,21.33,27891.0,19.791,19.8096,19.7817,19.8003,27891.0
2019-01-04 12:20:00,21.33,21.35,21.32,21.33,26918.0,19.8003,19.8189,19.791,19.8003,26918.0
2019-01-04 12:25:00,21.33,21.37,21.33,21.37,15197.0,19.8003,19.8374,19.8003,19.8374,15197.0
2019-01-04 12:30:00,21.37,21.39,21.35,21.36,54122.0,19.8374,19.856,19.8189,19.8281,54122.0
2019-01-04 12:35:00,21.37,21.39,21.37,21.38,20593.0,19.8374,19.856,19.8374,19.8467,20593.0
2019-01-04 12:40:00,21.38,21.38,21.29,21.3,27350.0,19.8467,19.8467,19.7632,19.7724,27350.0
2019-01-04 12:45:00,21.3,21.31,21.28,21.28,80098.0,19.7724,19.7817,19.7539,19.7539,80098.0
2019-01-04 12:50:00,21.28,21.28,21.24,21.25,36110.0,19.7539,19.7539,19.7168,19.726,36110.0
2019-01-04 12:55:00,21.26,21.27,21.25,21.27,20902.0,19.7353,19.7446,19.726,19.7446,20902.0
2019-01-04 13:00:00,21.27,21.27,21.25,21.27,21839.0,19.7446,19.7446,19.726,19.7446,21839.0
2019-01-04 13:05:00,21.27,21.27,21.25,21.27,26623.0,19.7446,19.7446,19.726,19.7446,26623.0
2019-01-04 13:10:00,21.28,21.32,21.27,21.31,23738.0,19.7539,19.791,19.7446,19.7817,23738.0
2019-01-04 13:15:00,21.32,21.33,21.31,21.31,6700.0,19.791,19.8003,19.7817,19.7817,6700.0
2019-01-04 13:20:00,21.31,21.34,21.31,21.32,28243.0,19.7817,19.8096,19.7817,19.791,28243.0
2019-01-04 13:25:00,21.31,21.31,21.29,21.31,11722.0,19.7817,19.7817,19.7632,19.7817,11722.0
2019-01-04 13:30:00,21.3,21.31,21.27,21.28,17387.0,19.7724,19.7817,19.7446,19.7539,17387.0
2019-01-04 13:35:00,21.28,21.28,21.26,21.26,18556.0,19.7539,19.7539,19.7353,19.7353,18556.0
2019-01-04 13:40:00,21.26,21.27,21.25,21.26,9905.0,19.7353,19.7446,19.726,19.7353,9905.0
2019-01-04 13:45:00,21.26,21.26,21.24,21.24,6942.0,19.7353,19.7353,19.7168,19.7168,6942.0
2019-01-04 13:50:00,21.24,21.25,21.24,21.24,27107.0,19.7168,19.726,19.7168,19.7168,27107.0
2019-01-04 13:55:00,21.25,21.3,21.25,21.27,25045.0,19.726,19.7724,19.726,19.7446,25045.0
2019-01-04 14:00:00,21.26,21.26,21.21,21.21,61462.0,19.7353,19.7353,19.6889,19.6889,61462.0
2019-01-04 14:05:00,21.21,21.21,21.2,21.2,13908.0,19.6889,19.6889,19.6796,19.6796,13908.0
2019-01-04 14:10:00,21.2,21.23,21.19,21.23,29612.0,19.6796,19.7075,19.6703,19.7075,29612.0
2019-01-04 14:15:00,21.23,21.24,21.22,21.22,25662.0,19.7075,19.7168,19.6982,19.6982,25662.0
2019-01-04 14:20:00,21.22,21.25,21.22,21.25,11604.0,19.6982,19.726,19.6982,19.726,11604.0
2019-01-04 14:25:00,21.25,21.25,21.23,21.23,7190.0,19.726,19.726,19.7075,19.7075,7190.0
2019-01-04 14:30:00,21.23,21.25,21.22,21.25,24715.0,19.7075,19.726,19.6982,19.726,24715.0
2019-01-04 14:35:00,21.25,21.25,21.24,21.24,18329.0,19.726,19.726,19.7168,19.7168,18329.0
2019-01-04 14:40:00,21.23,21.23,21.22,21.22,7759.0,19.7075,19.7075,19.6982,19.6982,7759.0
2019-01-04 14:45:00,21.22,21.23,21.2,21.22,20508.0,19.6982,19.7075,19.6796,19.6982,20508.0
2019-01-04 14:50:00,21.21,21.21,21.17,21.19,22994.0,19.6889,19.6889,19.6518,19.6703,22994.0
2019-01-04 14:55:00,21.19,21.23,21.19,21.2,59329.0,19.6703,19.7075,19.6703,19.6796,59329.0
2019-01-04 15:00:00,21.2,21.24,21.2,21.22,37831.0,19.6796,19.7168,19.6796,19.6982,37831.0
2019-01-04 15:05:00,21.22,21.23,21.2,21.21,27883.0,19.6982,19.7075,19.6796,19.6889,27883.0
2019-01-04 15:10:00,21.21,21.22,21.2,21.21,5678.0,19.6889,19.6982,19.6796,19.6889,5678.0
2019-01-04 15:15:00,21.22,21.24,21.22,21.24,40764.0,19.6982,19.7168,19.6982,19.7168,40764.0
2019-01-04 15:20:00,21.24,21.24,21.23,21.23,16558.0,19.7168,19.7168,19.7075,19.7075,16558.0
2019-01-04 15:25:00,21.23,21.23,21.22,21.23,13800.0,19.7075,19.7075,19.6982,19.7075,13800.0
2019-01-04 15:30:00,21.23,21.26,21.23,21.26,42731.0,19.7075,19.7353,19.7075,19.7353,42731.0
2019-01-04 15:35:00,21.26,21.32,21.26,21.32,48312.0,19.7353,19.791,19.7353,19.791,48312.0
2019-01-04 15:40:00,21.32,21.33,21.31,21.32,69056.0,19.791,19.8003,19.7817,19.791,69056.0
2019-01-04 15:45:00,21.32,21.32,21.27,21.29,125914.0,19.791,19.791,19.7446,19.7632,125914.0
2019-01-04 15:50:00,21.28,21.32,21.28,21.32,71935.0,19.7539,19.791,19.7539,19.791,71935.0
2019-01-04 15:55:00,21.32,21.37,21.27,21.29,604185.0,19.791,19.8374,19.7446,19.7632,604185.0
2019-01-07 09:30:00,21.48,21.5,21.39,21.39,220498.0,19.9395,19.9581,19.856,19.856,220498.0
2019-01-07 09:35:00,21.39,21.47,21.38,21.42,125076.0,19.856,19.9303,19.8467,19.8838,125076.0
2019-01-07 09:40:00,21.42,21.44,21.34,21.34,74121.0,19.8838,19.9024,19.8096,19.8096,74121.0
2019-01-07 09:45:00,21.34,21.36,21.32,21.35,92882.0,19.8096,19.8281,19.791,19.8189,92882.0
2019-01-07 09:50:00,21.35,21.35,21.3,21.31,127451.0,19.8189,19.8189,19.7724,19.7817,127451.0
2019-01-07 09:55:00,21.31,21.36,21.31,21.36,24447.0,19.7817,19.8281,19.7817,19.8281,24447.0
2019-01-07 10:00:00,21.36,21.37,21.33,21.33,39188.0,19.8281,19.8374,19.8003,19.8003,39188.0
2019-01-07 10:05:00,21.33,21.37,21.31,21.37,49022.0,19.8003,19.8374,19.7817,19.8374,49022.0
2019-01-07 10:10:00,21.36,21.36,21.3,21.3,25900.0,19.8281,19.8281,19.7724,19.7724,25900.0
2019-01-07 10:15:00,21.3,21.33,21.3,21.31,61854.0,19.7724,19.8003,19.7724,19.7817,61854.0
2019-01-07 10:20:00,21.31,21.32,21.25,21.25,43492.0,19.7817,19.791,19.726,19.726,43492.0
2019-01-07 10:25:00,21.25,21.29,21.22,21.24,63146.0,19.726,19.7632,19.6982,19.7168,63146.0
2019-01-07 10:30:00,21.23,21.23,21.19,21.19,78677.0,19.7075,19.7075,19.6703,19.6703,78677.0
2019-01-07 10:35:00,21.19,21.2,21.16,21.18,83174.0,19.6703,19.6796,19.6425,19.6611,83174.0
2019-01-07 10:40:00,21.18,21.18,21.11,21.13,146329.0,19.6611,19.6611,19.5961,19.6146,146329.0
2019-01-07 10:45:00,21.13,21.14,21.11,21.14,60522.0,19.6146,19.6239,19.5961,19.6239,60522.0
2019-01-07 10:50:00,21.15,21.16,21.12,21.15,69805.0,19.6332,19.6425,19.6054,19.6332,69805.0
2019-01-07 10:55:00,21.14,21.18,21.12,21.17,44463.0,19.6239,19.6611,19.6054,19.6518,44463.0
2019-01-07 11:00:00,21.17,21.2,21.16,21.2,88676.0,19.6518,19.6796,19.6425,19.6796,88676.0
2019-01-07 11:05:00,21.19,21.19,21.15,21.15,40855.0,19.6703,19.6703,19.6332,19.6332,40855.0
2019-01-07 11:10:00,21.15,21.18,21.15,21.18,76845.0,19.6332,19.6611,19.6332,19.6611,76845.0
2019-01-07 11:15:00,21.18,21.22,21.18,21.22,155461.0,19.6611,19.6982,19.6611,19.6982,155461.0
2019-01-07 11:20:00,21.22,21.23,21.2,21.2,46315.0,19.6982,19.7075,19.6796,19.6796,46315.0
2019-01-07 11:25:00,21.2,21.2,21.17,21.19,81503.0,19.6796,19.6796,19.6518,19.6703,81503.0
2019-01-07 11:30:00,21.19,21.19,21.13,21.13,90310.0,19.6703,19.6703,19.6146,19.6146,90310.0
2019-01-07 11:35:00,21.13,21.13,21.09,21.11,123736.0,19.6146,19.6146,19.5775,19.5961,123736.0
2019-01-07 11:40:00,21.11,21.11,21.08,21.1,98079.0,19.5961,19.5961,19.5682,19.5868,98079.0
2019-01-07 11:45:00,21.1,21.11,21.1,21.11,74783.0,19.5868,19.5961,19.5868,19.5961,74783.0
2019-01-07 11:50:00,21.11,21.16,21.1,21.16,93048.0,19.5961,19.6425,19.5868,19.6425,93048.0
2019-01-07 11:55:00,21.15,21.17,21.13,21.14,60139.0,19.6332,19.6518,19.6146,19.6239,60139.0
2019-01-07 12:00:00,21.15,21.18,21.14,21.16,46105.0,19.6332,19.6611,19.6239,19.6425,46105.0
2019-01-07 12:05:00,21.16,21.17,21.15,21.15,45605.0,19.6425,19.6518,19.6332,19.6332,45605.0
2019-01-07 12:10:00,21.14,21.14,21.09,21.11,181122.0,19.6239,19.6239,19.5775,19.5961,181122.0
2019-01-07 12:15:00,21.11,21.13,21.1,21.12,68153.0,19.5961,19.6146,19.5868,19.6054,68153.0
2019-01-07 12:20:00,21.12,21.14,21.12,21.14,72281.0,19.6054,19.6239,19.6054,19.6239,72281.0
2019-01-07 12:25:00,21.14,21.14,21.12,21.14,26810.0,19.6239,19.6239,19.6054,19.6239,26810.0
2019-01-07 12:30:00,21.14,21.15,21.12,21.13,48969.0,19.6239,19.6332,19.6054,19.6146,48969.0
2019-01-07 12:35:00,21.13,21.13,21.11,21.12,25708.0,19.6146,19.6146,19.5961,19.6054,25708.0
2019-01-07 12:40:00,21.12,21.13,21.11,21.11,9775.0,19.6054,19.6146,19.5961,19.5961,9775.0
2019-01-07 12:45:00,21.11,21.13,21.1,21.12,50051.0,19.5961,19.6146,19.5868,19.6054,50051.0
2019-01-07 12:50:00,21.13,21.13,21.1,21.11,15991.0,19.6146,19.6146,19.5868,19.5961,15991.0
2019-01-07 12:55:00,21.1,21.1,21.08,21.1,63714.0,19.5868,19.5868,19.5682,19.5868,63714.0
2019-01-07 13:00:00,21.1,21.14,21.1,21.12,35011.0,19.5868,19.6239,19.5868,19.6054,35011.0
2019-01-07 13:05:00,21.11,21.14,21.11,21.13,54185.0,19.5961,19.6239,19.5961,19.6146,54185.0
2019-01-07 13:10:00,21.13,21.14,21.13,21.14,10050.0,19.6146,19.6239,19.6146,19.6239,10050.0
2019-01-07 13:15:00,21.14,21.17,21.14,21.16,36504.0,19.6239,19.6518,19.6239,19.6425,36504.0
2019-01-07 13:20:00,21.15,21.15,21.12,21.13,26892.0,19.6332,19.6332,19.6054,19.6146,26892.0
2019-01-07 13:25:00,21.13,21.14,21.11,21.14,33971.0,19.6146,19.6239,19.5961,19.6239,33971.0
2019-01-07 13:30:00,21.13,21.13,21.11,21.13,44809.0,19.6146,19.6146,19.5961,19.6146,44809.0
2019-01-07 13:35:00,21.12,21.13,21.1,21.11,62009.0,19.6054,19.6146,19.5868,19.5961,62009.0
2019-01-07 13:40:00,21.11,21.11,21.11,21.11,29935.0,19.5961,19.5961,19.5961,19.5961,29935.0
2019-01-07 13:45:00,21.11,21.15,21.1,21.14,25268.0,19.5961,19.6332,19.5868,19.6239,25268.0
2019-01-07 13:50:00,21.13,21.13,21.07,21.07,191567.0,19.6146,19.6146,19.5589,19.5589,191567.0
2019-01-07 13:55:00,21.07,21.07,21.05,21.05,90003.0,19.5589,19.5589,19.5404,19.5404,90003.0
2019-01-07 14:00:00,21.05,21.09,21.03,21.06,170911.0,19.5404,19.5775,19.5218,19.5497,170911.0
2019-01-07 14:05:00,21.06,21.07,21.05,21.05,32289.0,19.5497,19.5589,19.5404,19.5404,32289.0
2019-01-07 14:10:00,21.05,21.05,21.02,21.02,43781.0,19.5404,19.5404,19.5125,19.5125,43781.0
2019-01-07 14:15:00,21.02,21.02,20.99,21.0,203945.0,19.5125,19.5125,19.4847,19.494,203945.0
2019-01-07 14:20:00,21.0,21.01,21.0,21.01,78637.0,19.494,19.5032,19.494,19.5032,78637.0
2019-01-07 14:25:00,21.0,21.01,21.0,21.01,80356.0,19.494,19.5032,19.494,19.5032,80356.0
2019-01-07 14:30:00,21.0,21.03,21.0,21.03,47726.0,19.494,19.5218,19.494,19.5218,47726.0
2019-01-07 14:35:00,21.03,21.03,21.01,21.02,84077.0,19.5218,19.5218,19.5032,19.5125,84077.0
2019-01-07 14:40:00,21.02,21.05,21.02,21.05,64071.0,19.5125,19.5404,19.5125,19.5404,64071.0
2019-01-07 14:45:00,21.05,21.06,21.02,21.03,36115.0,19.5404,19.5497,19.5125,19.5218,36115.0
2019-01-07 14:50:00,21.03,21.03,21.0,21.0,25868.0,19.5218,19.5218,19.494,19.494,25868.0
2019-01-07 14:55:00,21.0,21.02,20.99,21.02,62137.0,19.494,19.5125,19.4847,19.5125,62137.0
2019-01-07 15:00:00,21.02,21.03,21.01,21.01,67387.0,19.5125,19.5218,19.5032,19.5032,67387.0
2019-01-07 15:05:00,21.01,21.02,21.01,21.01,30572.0,19.5032,19.5125,19.5032,19.5032,30572.0
2019-01-07 15:10:00,21.01,21.06,21.01,21.06,37102.0,19.5032,19.5497,19.5032,19.5497,37102.0
2019-01-07 15:15:00,21.06,21.06,21.05,21.06,58912.0,19.5497,19.5497,19.5404,19.5497,58912.0
2019-01-07 15:20:00,21.07,21.07,21.03,21.03,32836.0,19.5589,19.5589,19.5218,19.5218,32836.0
2019-01-07 15:25:00,21.03,21.03,21.0,21.0,35617.0,19.5218,19.5218,19.494,19.494,35617.0
2019-01-07 15:30:00,21.0,21.02,21.0,21.0,129880.0,19.494,19.5125,19.494,19.494,129880.0
2019-01-07 15:35:00,21.0,21.01,21.0,21.01,55821.0,19.494,19.5032,19.494,19.5032,55821.0
2019-01-07 15:40:00,21.01,21.05,21.01,21.05,63860.0,19.5032,19.5404,19.5032,19.5404,63860.0
2019-01-07 15:45:00,21.05,21.06,21.03,21.03,95642.0,19.5404,19.5497,19.5218,19.5218,95642.0
2019-01-07 15:50:00,21.03,21.08,21.03,21.07,167489.0,19.5218,19.5682,19.5218,19.5589,167489.0
2019-01-07 15:55:00,21.07,21.08,21.03,21.04,431528.0,19.5589,19.5682,19.5218,19.5311,431528.0
2019-01-08 09:30:00,20.8,20.85,20.7,20.71,263699.0,19.3083,19.3547,19.2155,19.2248,263699.0
2019-01-08 09:35:00,20.71,20.82,20.69,20.82,154184.0,19.2248,19.3269,19.2062,19.3269,154184.0
2019-01-08 09:40:00,20.81,20.84,20.7,20.71,103138.0,19.3176,19.3454,19.2155,19.2248,103138.0
2019-01-08 09:45:00,20.71,20.81,20.7,20.81,79755.0,19.2248,19.3176,19.2155,19.3176,79755.0
2019-01-08 09:50:00,20.82,20.9,20.82,20.89,203892.0,19.3269,19.4011,19.3269,19.3919,203892.0
2019-01-08 09:55:00,20.9,20.96,20.9,20.91,130065.0,19.4011,19.4568,19.4011,19.4104,130065.0
2019-01-08 10:00:00,20.91,20.97,20.91,20.95,121034.0,19.4104,19.4661,19.4104,19.4476,121034.0
2019-01-08 10:05:00,20.95,20.95,20.85,20.85,73833.0,19.4476,19.4476,19.3547,19.3547,73833.0
2019-01-08 10:10:00,20.85,20.86,20.82,20.83,94150.0,19.3547,19.364,19.3269,19.3362,94150.0
2019-01-08 10:15:00,20.83,20.87,20.81,20.87,71548.0,19.3362,19.3733,19.3176,19.3733,71548.0
2019-01-08 10:20:00,20.88,20.89,20.86,20.88,48809.0,19.3826,19.3919,19.364,19.3826,48809.0
2019-01-08 10:25:00,20.89,20.93,20.89,20.91,75175.0,19.3919,19.429,19.3919,19.4104,75175.0
2019-01-08 10:30:00,20.91,20.91,20.89,20.89,82304.0,19.4104,19.4104,19.3919,19.3919,82304.0
2019-01-08 10:35:00,20.88,20.92,20.88,20.92,101062.0,19.3826,19.4197,19.3826,19.4197,101062.0
2019-01-08 10:40:00,20.92,20.98,20.92,20.98,39304.0,19.4197,19.4754,19.4197,19.4754,39304.0
2019-01-08 10:45:00,20.98,20.99,20.94,20.94,39213.0,19.4754,19.4847,19.4383,19.4383,39213.0
2019-01-08 10:50:00,20.94,20.99,20.94,20.98,74722.0,19.4383,19.4847,19.4383,19.4754,74722.0
2019-01-08 10:55:00,20.99,21.02,20.99,21.01,139332.0,19.4847,19.5125,19.4847,19.5032,139332.0
2019-01-08 11:00:00,21.0,21.04,21.0,21.03,136544.0,19.494,19.5311,19.494,19.5218,136544.0
2019-01-08 11:05:00,21.04,21.05,20.99,20.99,67324.0,19.5311,19.5404,19.4847,19.4847,67324.0
2019-01-08 11:10:00,20.99,20.99,20.93,20.95,62071.0,19.4847,19.4847,19.429,19.4476,62071.0
2019-01-08 11:15:00,20.95,20.95,20.92,20.93,127286.0,19.4476,19.4476,19.4197,19.429,127286.0
2019-01-08 11:20:00,20.92,20.93,20.86,20.86,192052.0,19.4197,19.429,19.364,19.364,192052.0
2019-01-08 11:25:00,20.86,20.89,20.85,20.85,63526.0,19.364,19.3919,19.3547,19.3547,63526.0
2019-01-08 11:30:00,20.85,20.9,20.85,20.89,30843.0,19.3547,19.4011,19.3547,19.3919,30843.0
2019-01-08 11:35:00,20.9,20.9,20.87,20.88,91265.0,19.4011,19.4011,19.3733,19.3826,91265.0
2019-01-08 11:40:00,20.9,20.92,20.9,20.91,42511.0,19.4011,19.4197,19.4011,19.4104,42511.0
2019-01-08 11:45:00,20.91,20.91,20.89,20.91,28478.0,19.4104,19.4104,19.3919,19.4104,28478.0
2019-01-08 11:50:00,20.92,20.92,20.91,20.91,57097.0,19.4197,19.4197,19.4104,19.4104,57097.0
2019-01-08 11:55:00,20.91,20.92,20.91,20.91,13972.0,19.4104,19.4197,19.4104,19.4104,13972.0
2019-01-08 12:00:00,20.92,20.92,20.91,20.92,16139.0,19.4197,19.4197,19.4104,19.4197,16139.0
2019-01-08 12:05:00,20.92,20.95,20.92,20.95,28168.0,19.4197,19.4476,19.4197,19.4476,28168.0
2019-01-08 12:10:00,20.96,20.97,20.93,20.94,32251.0,19.4568,19.4661,19.429,19.4383,32251.0
2019-01-08 12:15:00,20.95,20.96,20.94,20.96,26553.0,19.4476,19.4568,19.4383,19.4568,26553.0
2019-01-08 12:20:00,20.97,21.0,20.96,20.98,50470.0,19.4661,19.494,19.4568,19.4754,50470.0
2019-01-08 12:25:00,20.98,20.99,20.96,20.96,18314.0,19.4754,19.4847,19.4568,19.4568,18314.0
2019-01-08 12:30:00,20.97,21.01,20.97,21.01,32633.0,19.4661,19.5032,19.4661,19.5032,32633.0
2019-01-08 12:35:00,21.0,21.07,21.0,21.05,135701.0,19.494,19.5589,19.494,19.5404,135701.0
2019-01-08 12:40:00,21.06,21.06,21.01,21.02,61457.0,19.5497,19.5497,19.5032,19.5125,61457.0
2019-01-08 12:45:00,21.02,21.02,21.0,21.01,61536.0,19.5125,19.5125,19.494,19.5032,61536.0
2019-01-08 12:50:00,21.0,21.03,21.0,21.0,38616.0,19.494,19.5218,19.494,19.494,38616.0
2019-01-08 12:55:00,21.0,21.01,20.99,21.01,34838.0,19.494,19.5032,19.4847,19.5032,34838.0
2019-01-08 13:00:00,21.01,21.03,21.01,21.01,46128.0,19.5032,19.5218,19.5032,19.5032,46128.0
2019-01-08 13:05:00,21.02,21.03,21.01,21.01,15841.0,19.5125,19.5218,19.5032,19.5032,15841.0
2019-01-08 13:10:00,21.01,21.01,21.0,21.0,14064.0,19.5032,19.5032,19.494,19.494,14064.0
2019-01-08 13:15:00,21.01,21.03,21.01,21.03,26257.0,19.5032,19.5218,19.5032,19.5218,26257.0
2019-01-08 13:20:00,21.02,21.02,21.0,21.0,22782.0,19.5125,19.5125,19.494,19.494,22782.0
2019-01-08 13:25:00,20.99,21.0,20.98,20.99,38505.0,19.4847,19.494,19.4754,19.4847,38505.0
2019-01-08 13:30:00,20.99,21.0,20.97,21.0,42343.0,19.4847,19.494,19.4661,19.494,42343.0
2019-01-08 13:35:00,21.0,21.01,21.0,21.01,13436.0,19.494,19.5032,19.494,19.5032,13436.0
2019-01-08 13:40:00,21.01,21.02,20.99,21.02,23168.0,19.5032,19.5125,19.4847,19.5125,23168.0
2019-01-08 13:45:00,21.02,21.03,21.0,21.0,30702.0,19.5125,19.5218,19.494,19.494,30702.0
2019-01-08 13:50:00,21.0,21.0,20.98,20.99,51667.0,19.494,19.494,19.4754,19.4847,51667.0
2019-01-08 13:55:00,20.98,21.0,20.98,20.99,12086.0,19.4754,19.494,19.4754,19.4847,12086.0
2019-01-08 14:00:00,20.98,21.0,20.98,20.99,16372.0,19.4754,19.494,19.4754,19.4847,16372.0
2019-01-08 14:05:00,21.0,21.0,21.0,21.0,5460.0,19.494,19.494,19.494,19.494,5460.0
2019-01-08 14:10:00,21.0,21.0,20.97,20.98,12275.0,19.494,19.494,19.4661,19.4754,12275.0
2019-01-08 14:15:00,20.98,20.98,20.98,20.98,6909.0,19.4754,19.4754,19.4754,19.4754,6909.0
2019-01-08 14:20:00,20.98,20.98,20.97,20.98,49394.0,19.4754,19.4754,19.4661,19.4754,49394.0
2019-01-08 14:25:00,20.99,20.99,20.97,20.97,19066.0,19.4847,19.4847,19.4661,19.4661,19066.0
2019-01-08 14:30:00,20.98,20.99,20.98,20.98,59870.0,19.4754,19.4847,19.4754,19.4754,59870.0
2019-01-08 14:35:00,20.98,21.01,20.98,21.0,30245.0,19.4754,19.5032,19.4754,19.494,30245.0
2019-01-08 14:40:00,21.01,21.03,21.01,21.03,36008.0,19.5032,19.5218,19.5032,19.5218,36008.0
2019-01-08 14:45:00,21.03,21.06,21.03,21.05,82794.0,19.5218,19.5497,19.5218,19.5404,82794.0
2019-01-08 14:50:00,21.05,21.06,21.05,21.06,49607.0,19.5404,19.5497,19.5404,19.5497,49607.0
2019-01-08 14:55:00,21.06,21.06,21.06,21.06,31936.0,19.5497,19.5497,19.5497,19.5497,31936.0
2019-01-08 15:00:00,21.05,21.06,21.02,21.02,31217.0,19.5404,19.5497,19.5125,19.5125,31217.0
2019-01-08 15:05:00,21.02,21.03,21.0,21.03,49867.0,19.5125,19.5218,19.494,19.5218,49867.0
2019-01-08 15:10:00,21.03,21.03,21.01,21.03,53370.0,19.5218,19.5218,19.5032,19.5218,53370.0
2019-01-08 15:15:00,21.03,21.05,21.02,21.05,43295.0,19.5218,19.5404,19.5125,19.5404,43295.0
2019-01-08 15:20:00,21.05,21.05,21.01,21.01,31361.0,19.5404,19.5404,19.5032,19.5032,31361.0
2019-01-08 15:25:00,21.01,21.02,21.01,21.02,30481.0,19.5032,19.5125,19.5032,19.5125,30481.0
2019-01-08 15:30:00,21.02,21.03,21.02,21.02,35702.0,19.5125,19.5218,19.5125,19.5125,35702.0
2019-01-08 15:35:00,21.02,21.06,21.02,21.03,71960.0,19.5125,19.5497,19.5125,19.5218,71960.0
2019-01-08 15:40:00,21.03,21.03,21.02,21.03,62536.0,19.5218,19.5218,19.5125,19.5218,62536.0
2019-01-08 15:45:00,21.02,21.03,21.02,21.03,37170.0,19.5125,19.5218,19.5125,19.5218,37170.0
2019-01-08 15:50:00,21.03,21.05,21.03,21.03,93959.0,19.5218,19.5404,19.5218,19.5218,93959.0
2019-01-08 15:55:00,21.03,21.07,21.02,21.05,350242.0,19.5218,19.5589,19.5125,19.5404,350242.0
2019-01-09 09:30:00,21.03,21.13,21.01,21.11,181909.0,19.5218,19.6146,19.5032,19.5961,181909.0
2019-01-09 09:35:00,21.1,21.2,21.1,21.16,195994.0,19.5868,19.6796,19.5868,19.6425,195994.0
2019-01-09 09:40:00,21.15,21.27,21.15,21.27,126315.0,19.6332,19.7446,19.6332,19.7446,126315.0
2019-01-09 09:45:00,21.26,21.3,21.23,21.28,196858.0,19.7353,19.7724,19.7075,19.7539,196858.0
2019-01-09 09:50:00,21.27,21.32,21.25,21.26,175133.0,19.7446,19.791,19.726,19.7353,175133.0
2019-01-09 09:55:00,21.26,21.3,21.26,21.26,163396.0,19.7353,19.7724,19.7353,19.7353,163396.0
2019-01-09 10:00:00,21.25,21.36,21.25,21.36,99862.0,19.726,19.8281,19.726,19.8281,99862.0
2019-01-09 10:05:00,21.36,21.39,21.33,21.34,61593.0,19.8281,19.856,19.8003,19.8096,61593.0
2019-01-09 10:10:00,21.34,21.41,21.34,21.41,195285.0,19.8096,19.8746,19.8096,19.8746,195285.0
2019-01-09 10:15:00,21.41,21.41,21.33,21.33,329622.0,19.8746,19.8746,19.8003,19.8003,329622.0
2019-01-09 10:20:00,21.33,21.34,21.32,21.33,199071.0,19.8003,19.8096,19.791,19.8003,199071.0
2019-01-09 10:25:00,21.35,21.35,21.3,21.3,125667.0,19.8189,19.8189,19.7724,19.7724,125667.0
2019-01-09 10:30:00,21.3,21.31,21.24,21.27,336407.0,19.7724,19.7817,19.7168,19.7446,336407.0
2019-01-09 10:35:00,21.28,21.29,21.27,21.27,50234.0,19.7539,19.7632,19.7446,19.7446,50234.0
2019-01-09 10:40:00,21.27,21.27,21.24,21.24,136387.0,19.7446,19.7446,19.7168,19.7168,136387.0
2019-01-09 10:45:00,21.24,21.25,21.23,21.25,24377.0,19.7168,19.726,19.7075,19.726,24377.0
2019-01-09 10:50:00,21.26,21.29,21.25,21.28,53934.0,19.7353,19.7632,19.726,19.7539,53934.0
2019-01-09 10:55:00,21.28,21.28,21.23,21.24,34713.0,19.7539,19.7539,19.7075,19.7168,34713.0
2019-01-09 11:00:00,21.24,21.27,21.24,21.27,44603.0,19.7168,19.7446,19.7168,19.7446,44603.0
2019-01-09 11:05:00,21.27,21.29,21.26,21.28,32388.0,19.7446,19.7632,19.7353,19.7539,32388.0
2019-01-09 11:10:00,21.27,21.28,21.26,21.27,21517.0,19.7446,19.7539,19.7353,19.7446,21517.0
2019-01-09 11:15:00,21.27,21.27,21.23,21.26,62104.0,19.7446,19.7446,19.7075,19.7353,62104.0
2019-01-09 11:20:00,21.26,21.3,21.26,21.3,34622.0,19.7353,19.7724,19.7353,19.7724,34622.0
2019-01-09 11:25:00,21.3,21.33,21.29,21.29,149773.0,19.7724,19.8003,19.7632,19.7632,149773.0
2019-01-09 11:30:00,21.28,21.29,21.27,21.28,48398.0,19.7539,19.7632,19.7446,19.7539,48398.0
2019-01-09 11:35:00,21.29,21.3,21.28,21.3,30019.0,19.7632,19.7724,19.7539,19.7724,30019.0
2019-01-09 11:40:00,21.31,21.32,21.3,21.32,17289.0,19.7817,19.791,19.7724,19.791,17289.0
2019-01-09 11:45:00,21.31,21.31,21.24,21.24,39892.0,19.7817,19.7817,19.7168,19.7168,39892.0
2019-01-09 11:50:00,21.24,21.24,21.2,21.24,38442.0,19.7168,19.7168,19.6796,19.7168,38442.0
2019-01-09 11:55:00,21.24,21.26,21.24,21.25,27779.0,19.7168,19.7353,19.7168,19.726,27779.0
2019-01-09 12:00:00,21.25,21.26,21.22,21.22,54837.0,19.726,19.7353,19.6982,19.6982,54837.0
2019-01-09 12:05:00,21.21,21.21,21.17,21.17,47937.0,19.6889,19.6889,19.6518,19.6518,47937.0
2019-01-09 12:10:00,21.17,21.17,21.16,21.17,33481.0,19.6518,19.6518,19.6425,19.6518,33481.0
2019-01-09 12:15:00,21.17,21.17,21.17,21.17,17145.0,19.6518,19.6518,19.6518,19.6518,17145.0
2019-01-09 12:20:00,21.17,21.17,21.13,21.15,44099.0,19.6518,19.6518,19.6146,19.6332,44099.0
2019-01-09 12:25:00,21.15,21.17,21.15,21.16,15841.0,19.6332,19.6518,19.6332,19.6425,15841.0
2019-01-09 12:30:00,21.17,21.19,21.16,21.17,92264.0,19.6518,19.6703,19.6425,19.6518,92264.0
2019-01-09 12:35:00,21.17,21.18,21.17,21.17,23284.0,19.6518,19.6611,19.6518,19.6518,23284.0
2019-01-09 12:40:00,21.17,21.22,21.17,21.21,22139.0,19.6518,19.6982,19.6518,19.6889,22139.0
2019-01-09 12:45:00,21.2,21.22,21.19,21.2,23775.0,19.6796,19.6982,19.6703,19.6796,23775.0
2019-01-09 12:50:00,21.21,21.23,21.21,21.22,20363.0,19.6889,19.7075,19.6889,19.6982,20363.0
2019-01-09 12:55:00,21.22,21.24,21.22,21.24,5194.0,19.6982,19.7168,19.6982,19.7168,5194.0
2019-01-09 13:00:00,21.25,21.27,21.22,21.27,28900.0,19.726,19.7446,19.6982,19.7446,28900.0
2019-01-09 13:05:00,21.27,21.28,21.26,21.26,25481.0,19.7446,19.7539,19.7353,19.7353,25481.0
2019-01-09 13:10:00,21.27,21.28,21.25,21.26,17187.0,19.7446,19.7539,19.726,19.7353,17187.0
2019-01-09 13:15:00,21.27,21.27,21.25,21.25,11015.0,19.7446,19.7446,19.726,19.726,11015.0
2019-01-09 13:20:00,21.25,21.25,21.2,21.22,21522.0,19.726,19.726,19.6796,19.6982,21522.0
2019-01-09 13:25:00,21.22,21.24,21.22,21.24,19097.0,19.6982,19.7168,19.6982,19.7168,19097.0
2019-01-09 13:30:00,21.25,21.26,21.24,21.25,18070.0,19.726,19.7353,19.7168,19.726,18070.0
2019-01-09 13:35:00,21.26,21.26,21.25,21.25,36595.0,19.7353,19.7353,19.726,19.726,36595.0
2019-01-09 13:40:00,21.25,21.33,21.25,21.3,380353.0,19.726,19.8003,19.726,19.7724,380353.0
2019-01-09 13:45:00,21.3,21.3,21.27,21.29,39931.0,19.7724,19.7724,19.7446,19.7632,39931.0
2019-01-09 13:50:00,21.28,21.29,21.27,21.28,39576.0,19.7539,19.7632,19.7446,19.7539,39576.0
2019-01-09 13:55:00,21.28,21.28,21.26,21.26,11542.0,19.7539,19.7539,19.7353,19.7353,11542.0
2019-01-09 14:00:00,21.25,21.33,21.24,21.3,237503.0,19.726,19.8003,19.7168,19.7724,237503.0
2019-01-09 14:05:00,21.31,21.33,21.29,21.33,52449.0,19.7817,19.8003,19.7632,19.8003,52449.0
2019-01-09 14:10:00,21.32,21.33,21.29,21.29,44852.0,19.791,19.8003,19.7632,19.7632,44852.0
2019-01-09 14:15:00,21.28,21.28,21.24,21.26,122141.0,19.7539,19.7539,19.7168,19.7353,122141.0
2019-01-09 14:20:00,21.26,21.3,21.25,21.3,22700.0,19.7353,19.7724,19.726,19.7724,22700.0
2019-01-09 14:25:00,21.3,21.3,21.26,21.27,31345.0,19.7724,19.7724,19.7353,19.7446,31345.0
2019-01-09 14:30:00,21.28,21.31,21.27,21.29,131437.0,19.7539,19.7817,19.7446,19.7632,131437.0
2019-01-09 14:35:00,21.3,21.3,21.27,21.28,55651.0,19.7724,19.7724,19.7446,19.7539,55651.0
2019-01-09 14:40:00,21.27,21.27,21.24,21.24,72374.0,19.7446,19.7446,19.7168,19.7168,72374.0
2019-01-09 14:45:00,21.24,21.29,21.24,21.28,17213.0,19.7168,19.7632,19.7168,19.7539,17213.0
2019-01-09 14:50:00,21.28,21.31,21.28,21.29,31164.0,19.7539,19.7817,19.7539,19.7632,31164.0
2019-01-09 14:55:00,21.3,21.31,21.28,21.28,47713.0,19.7724,19.7817,19.7539,19.7539,47713.0
2019-01-09 15:00:00,21.29,21.31,21.28,21.28,17548.0,19.7632,19.7817,19.7539,19.7539,17548.0
2019-01-09 15:05:00,21.27,21.27,21.25,21.27,22249.0,19.7446,19.7446,19.726,19.7446,22249.0
2019-01-09 15:10:00,21.27,21.29,21.27,21.28,30104.0,19.7446,19.7632,19.7446,19.7539,30104.0
2019-01-09 15:15:00,21.28,21.32,21.27,21.3,266201.0,19.7539,19.791,19.7446,19.7724,266201.0
2019-01-09 15:20:00,21.31,21.33,21.3,21.3,78126.0,19.7817,19.8003,19.7724,19.7724,78126.0
2019-01-09 15:25:00,21.3,21.32,21.3,21.31,34383.0,19.7724,19.791,19.7724,19.7817,34383.0
2019-01-09 15:30:00,21.3,21.31,21.3,21.3,26526.0,19.7724,19.7817,19.7724,19.7724,26526.0
2019-01-09 15:35:00,21.31,21.33,21.31,21.33,131666.0,19.7817,19.8003,19.7817,19.8003,131666.0
2019-01-09 15:40:00,21.33,21.33,21.3,21.33,65640.0,19.8003,19.8003,19.7724,19.8003,65640.0
2019-01-09 15:45:00,21.32,21.33,21.3,21.3,51957.0,19.791,19.8003,19.7724,19.7724,51957.0
2019-01-09 15:50:00,21.29,21.3,21.28,21.3,62334.0,19.7632,19.7724,19.7539,19.7724,62334.0
2019-01-09 15:55:00,21.29,21.35,21.28,21.33,600801.0,19.7632,19.8189,19.7539,19.8003,600801.0
2019-01-10 09:30:00,21.24,21.29,21.17,21.22,227692.0,19.7168,19.7632,19.6518,19.6982,227692.0
2019-01-10 09:35:00,21.23,21.24,21.2,21.22,56732.0,19.7075,19.7168,19.6796,19.6982,56732.0
2019-01-10 09:40:00,21.2,21.21,21.17,21.2,62193.0,19.6796,19.6889,19.6518,19.6796,62193.0
2019-01-10 09:45:00,21.18,21.3,21.18,21.3,81596.0,19.6611,19.7724,19.6611,19.7724,81596.0
2019-01-10 09:50:00,21.3,21.34,21.3,21.33,128070.0,19.7724,19.8096,19.7724,19.8003,128070.0
2019-01-10 09:55:00,21.34,21.34,21.29,21.3,120556.0,19.8096,19.8096,19.7632,19.7724,120556.0
2019-01-10 10:00:00,21.31,21.33,21.27,21.27,59074.0,19.7817,19.8003,19.7446,19.7446,59074.0
2019-01-10 10:05:00,21.27,21.29,21.25,21.25,32352.0,19.7446,19.7632,19.726,19.726,32352.0
2019-01-10 10:10:00,21.25,21.28,21.24,21.26,23870.0,19.726,19.7539,19.7168,19.7353,23870.0
2019-01-10 10:15:00,21.26,21.3,21.25,21.29,73530.0,19.7353,19.7724,19.726,19.7632,73530.0
2019-01-10 10:20:00,21.29,21.29,21.27,21.28,66699.0,19.7632,19.7632,19.7446,19.7539,66699.0
2019-01-10 10:25:00,21.28,21.28,21.24,21.28,55090.0,19.7539,19.7539,19.7168,19.7539,55090.0
2019-01-10 10:30:00,21.28,21.3,21.28,21.29,74962.0,19.7539,19.7724,19.7539,19.7632,74962.0
2019-01-10 10:35:00,21.3,21.32,21.3,21.31,36249.0,19.7724,19.791,19.7724,19.7817,36249.0
2019-01-10 10:40:00,21.31,21.31,21.26,21.3,35919.0,19.7817,19.7817,19.7353,19.7724,35919.0
2019-01-10 10:45:00,21.3,21.31,21.25,21.25,69255.0,19.7724,19.7817,19.726,19.726,69255.0
2019-01-10 10:50:00,21.25,21.25,21.23,21.23,20212.0,19.726,19.726,19.7075,19.7075,20212.0
2019-01-10 10:55:00,21.23,21.24,21.22,21.24,30709.0,19.7075,19.7168,19.6982,19.7168,30709.0
2019-01-10 11:00:00,21.23,21.23,21.2,21.22,90975.0,19.7075,19.7075,19.6796,19.6982,90975.0
2019-01-10 11:05:00,21.21,21.21,21.16,21.18,107189.0,19.6889,19.6889,19.6425,19.6611,107189.0
2019-01-10 11:10:00,21.17,21.18,21.17,21.18,30059.0,19.6518,19.6611,19.6518,19.6611,30059.0
2019-01-10 11:15:00,21.18,21.2,21.17,21.18,31404.0,19.6611,19.6796,19.6518,19.6611,31404.0
2019-01-10 11:20:00,21.19,21.19,21.17,21.17,45985.0,19.6703,19.6703,19.6518,19.6518,45985.0
2019-01-10 11:25:00,21.17,21.2,21.16,21.18,80915.0,19.6518,19.6796,19.6425,19.6611,80915.0
2019-01-10 11:30:00,21.17,21.2,21.17,21.19,38883.0,19.6518,19.6796,19.6518,19.6703,38883.0
2019-01-10 11:35:00,21.2,21.27,21.2,21.27,195836.0,19.6796,19.7446,19.6796,19.7446,195836.0
2019-01-10 11:40:00,21.27,21.27,21.24,21.24,16938.0,19.7446,19.7446,19.7168,19.7168,16938.0
2019-01-10 11:45:00,21.24,21.25,21.23,21.23,20039.0,19.7168,19.726,19.7075,19.7075,20039.0
2019-01-10 11:50:00,21.23,21.23,21.22,21.23,26188.0,19.7075,19.7075,19.6982,19.7075,26188.0
2019-01-10 11:55:00,21.23,21.26,21.23,21.25,76112.0,19.7075,19.7353,19.7075,19.726,76112.0
2019-01-10 12:00:00,21.25,21.25,21.21,21.21,102006.0,19.726,19.726,19.6889,19.6889,102006.0
2019-01-10 12:05:00,21.21,21.21,21.19,21.19,52295.0,19.6889,19.6889,19.6703,19.6703,52295.0
2019-01-10 12:10:00,21.19,21.2,21.18,21.2,38833.0,19.6703,19.6796,19.6611,19.6796,38833.0
2019-01-10 12:15:00,21.19,21.2,21.19,21.19,23038.0,19.6703,19.6796,19.6703,19.6703,23038.0
2019-01-10 12:20:00,21.19,21.2,21.18,21.19,21303.0,19.6703,19.6796,19.6611,19.6703,21303.0
2019-01-10 12:25:00,21.18,21.19,21.18,21.19,8952.0,19.6611,19.6703,19.6611,19.6703,8952.0
2019-01-10 12:30:00,21.19,21.2,21.19,21.19,10355.0,19.6703,19.6796,19.6703,19.6703,10355.0
2019-01-10 12:35:00,21.19,21.19,21.18,21.19,22900.0,19.6703,19.6703,19.6611,19.6703,22900.0
2019-01-10 12:40:00,21.19,21.2,21.18,21.19,30353.0,19.6703,19.6796,19.6611,19.6703,30353.0
2019-01-10 12:45:00,21.19,21.22,21.19,21.19,25862.0,19.6703,19.6982,19.6703,19.6703,25862.0
2019-01-10 12:50:00,21.19,21.2,21.17,21.18,8958.0,19.6703,19.6796,19.6518,19.6611,8958.0
2019-01-10 12:55:00,21.18,21.18,21.14,21.14,124058.0,19.6611,19.6611,19.6239,19.6239,124058.0
2019-01-10 13:00:00,21.14,21.15,21.09,21.09,48792.0,19.6239,19.6332,19.5775,19.5775,48792.0
2019-01-10 13:05:00,21.09,21.09,21.03,21.07,220130.0,19.5775,19.5775,19.5218,19.5589,220130.0
2019-01-10 13:10:00,21.06,21.07,21.04,21.05,80842.0,19.5497,19.5589,19.5311,19.5404,80842.0
2019-01-10 13:15:00,21.05,21.05,20.99,21.0,250574.0,19.5404,19.5404,19.4847,19.494,250574.0
2019-01-10 13:20:00,20.99,21.0,20.97,20.97,94866.0,19.4847,19.494,19.4661,19.4661,94866.0
2019-01-10 13:25:00,20.97,20.99,20.95,20.97,61196.0,19.4661,19.4847,19.4476,19.4661,61196.0
2019-01-10 13:30:00,20.97,21.03,20.97,21.03,55602.0,19.4661,19.5218,19.4661,19.5218,55602.0
2019-01-10 13:35:00,21.02,21.06,21.02,21.06,34294.0,19.5125,19.5497,19.5125,19.5497,34294.0
2019-01-10 13:40:00,21.06,21.09,21.06,21.08,37788.0,19.5497,19.5775,19.5497,19.5682,37788.0
2019-01-10 13:45:00,21.08,21.09,21.07,21.08,23082.0,19.5682,19.5775,19.5589,19.5682,23082.0
2019-01-10 13:50:00,21.06,21.06,21.01,21.02,32923.0,19.5497,19.5497,19.5032,19.5125,32923.0
2019-01-10 13:55:00,21.02,21.02,21.0,21.0,56075.0,19.5125,19.5125,19.494,19.494,56075.0
2019-01-10 14:00:00,21.01,21.01,21.0,21.0,8400.0,19.5032,19.5032,19.494,19.494,8400.0
2019-01-10 14:05:00,21.0,21.05,21.0,21.04,33607.0,19.494,19.5404,19.494,19.5311,33607.0
2019-01-10 14:10:00,21.05,21.05,21.02,21.02,5230.0,19.5404,19.5404,19.5125,19.5125,5230.0
2019-01-10 14:15:00,21.02,21.04,21.02,21.04,32961.0,19.5125,19.5311,19.5125,19.5311,32961.0
2019-01-10 14:20:00,21.05,21.06,21.04,21.06,19953.0,19.5404,19.5497,19.5311,19.5497,19953.0
2019-01-10 14:25:00,21.07,21.07,21.04,21.04,37311.0,19.5589,19.5589,19.5311,19.5311,37311.0
2019-01-10 14:30:00,21.05,21.05,21.02,21.02,42142.0,19.5404,19.5404,19.5125,19.5125,42142.0
2019-01-10 14:35:00,21.02,21.02,21.0,21.01,62995.0,19.5125,19.5125,19.494,19.5032,62995.0
2019-01-10 14:40:00,21.0,21.03,21.0,21.03,28121.0,19.494,19.5218,19.494,19.5218,28121.0
2019-01-10 14:45:00,21.03,21.03,21.01,21.03,50949.0,19.5218,19.5218,19.5032,19.5218,50949.0
2019-01-10 14:50:00,21.04,21.06,21.04,21.05,25726.0,19.5311,19.5497,19.5311,19.5404,25726.0
2019-01-10 14:55:00,21.05,21.05,21.03,21.04,29968.0,19.5404,19.5404,19.5218,19.5311,29968.0
2019-01-10 15:00:00,21.04,21.07,21.03,21.06,32585.0,19.5311,19.5589,19.5218,19.5497,32585.0
2019-01-10 15:05:00,21.07,21.07,21.06,21.06,56949.0,19.5589,19.5589,19.5497,19.5497,56949.0
2019-01-10 15:10:00,21.05,21.06,21.05,21.05,24160.0,19.5404,19.5497,19.5404,19.5404,24160.0
2019-01-10 15:15:00,21.04,21.05,21.04,21.04,12723.0,19.5311,19.5404,19.5311,19.5311,12723.0
2019-01-10 15:20:00,21.04,21.05,21.02,21.02,100069.0,19.5311,19.5404,19.5125,19.5125,100069.0
2019-01-10 15:25:00,21.02,21.03,21.01,21.01,27913.0,19.5125,19.5218,19.5032,19.5032,27913.0
2019-01-10 15:30:00,21.01,21.03,21.01,21.02,33734.0,19.5032,19.5218,19.5032,19.5125,33734.0
2019-01-10 15:35:00,21.02,21.05,21.02,21.05,16838.0,19.5125,19.5404,19.5125,19.5404,16838.0
2019-01-10 15:40:00,21.05,21.09,21.05,21.08,180577.0,19.5404,19.5775,19.5404,19.5682,180577.0
2019-01-10 15:45:00,21.08,21.1,21.08,21.1,117894.0,19.5682,19.5868,19.5682,19.5868,117894.0
2019-01-10 15:50:00,21.1,21.1,21.08,21.08,99437.0,19.5868,19.5868,19.5682,19.5682,99437.0
2019-01-10 15:55:00,21.08,21.1,21.0,21.0,986824.0,19.5682,19.5868,19.494,19.494,986824.0
2019-01-11 09:30:00,21.06,21.17,21.06,21.13,147732.0,19.5497,19.6518,19.5497,19.6146,147732.0
2019-01-11 09:35:00,21.11,21.13,21.08,21.1,53365.0,19.5961,19.6146,19.5682,19.5868,53365.0
2019-01-11 09:40:00,21.11,21.17,21.09,21.17,67048.0,19.5961,19.6518,19.5775,19.6518,67048.0
2019-01-11 09:45:00,21.18,21.19,21.14,21.15,78635.0,19.6611,19.6703,19.6239,19.6332,78635.0
2019-01-11 09:50:00,21.15,21.15,21.08,21.09,52940.0,19.6332,19.6332,19.5682,19.5775,52940.0
2019-01-11 09:55:00,21.08,21.1,21.06,21.08,38147.0,19.5682,19.5868,19.5497,19.5682,38147.0
2019-01-11 10:00:00,21.07,21.07,21.04,21.06,81451.0,19.5589,19.5589,19.5311,19.5497,81451.0
2019-01-11 10:05:00,21.06,21.1,21.03,21.09,46693.0,19.5497,19.5868,19.5218,19.5775,46693.0
2019-01-11 10:10:00,21.09,21.13,21.08,21.12,40663.0,19.5775,19.6146,19.5682,19.6054,40663.0
2019-01-11 10:15:00,21.12,21.18,21.12,21.17,25859.0,19.6054,19.6611,19.6054,19.6518,25859.0
2019-01-11 10:20:00,21.18,21.21,21.17,21.19,40265.0,19.6611,19.6889,19.6518,19.6703,40265.0
2019-01-11 10:25:00,21.19,21.24,21.18,21.24,44447.0,19.6703,19.7168,19.6611,19.7168,44447.0
2019-01-11 10:30:00,21.24,21.24,21.22,21.23,73050.0,19.7168,19.7168,19.6982,19.7075,73050.0
2019-01-11 10:35:00,21.23,21.23,21.2,21.22,99978.0,19.7075,19.7075,19.6796,19.6982,99978.0
2019-01-11 10:40:00,21.22,21.24,21.18,21.19,38553.0,19.6982,19.7168,19.6611,19.6703,38553.0
2019-01-11 10:45:00,21.19,21.19,21.14,21.14,20253.0,19.6703,19.6703,19.6239,19.6239,20253.0
2019-01-11 10:50:00,21.14,21.2,21.14,21.2,59003.0,19.6239,19.6796,19.6239,19.6796,59003.0
2019-01-11 10:55:00,21.19,21.19,21.15,21.15,23157.0,19.6703,19.6703,19.6332,19.6332,23157.0
2019-01-11 11:00:00,21.15,21.15,21.13,21.13,22937.0,19.6332,19.6332,19.6146,19.6146,22937.0
2019-01-11 11:05:00,21.13,21.17,21.13,21.17,21703.0,19.6146,19.6518,19.6146,19.6518,21703.0
2019-01-11 11:10:00,21.18,21.19,21.17,21.19,16041.0,19.6611,19.6703,19.6518,19.6703,16041.0
2019-01-11 11:15:00,21.2,21.2,21.16,21.17,29788.0,19.6796,19.6796,19.6425,19.6518,29788.0
2019-01-11 11:20:00,21.16,21.17,21.11,21.13,30658.0,19.6425,19.6518,19.5961,19.6146,30658.0
2019-01-11 11:25:00,21.12,21.15,21.1,21.13,28890.0,19.6054,19.6332,19.5868,19.6146,28890.0
2019-01-11 11:30:00,21.12,21.12,21.09,21.12,16796.0,19.6054,19.6054,19.5775,19.6054,16796.0
2019-01-11 11:35:00,21.12,21.12,21.09,21.11,21164.0,19.6054,19.6054,19.5775,19.5961,21164.0
2019-01-11 11:40:00,21.1,21.15,21.1,21.15,21012.0,19.5868,19.6332,19.5868,19.6332,21012.0
2019-01-11 11:45:00,21.15,21.16,21.14,21.16,11996.0,19.6332,19.6425,19.6239,19.6425,11996.0
2019-01-11 11:50:00,21.15,21.16,21.12,21.14,24718.0,19.6332,19.6425,19.6054,19.6239,24718.0
2019-01-11 11:55:00,21.14,21.15,21.12,21.14,10529.0,19.6239,19.6332,19.6054,19.6239,10529.0
2019-01-11 12:00:00,21.14,21.15,21.13,21.14,49937.0,19.6239,19.6332,19.6146,19.6239,49937.0
2019-01-11 12:05:00,21.14,21.17,21.13,21.17,37850.0,19.6239,19.6518,19.6146,19.6518,37850.0
2019-01-11 12:10:00,21.18,21.18,21.17,21.17,21009.0,19.6611,19.6611,19.6518,19.6518,21009.0
2019-01-11 12:15:00,21.18,21.19,21.17,21.19,32365.0,19.6611,19.6703,19.6518,19.6703,32365.0
2019-01-11 12:20:00,21.19,21.2,21.18,21.2,36339.0,19.6703,19.6796,19.6611,19.6796,36339.0
2019-01-11 12:25:00,21.21,21.22,21.2,21.2,34059.0,19.6889,19.6982,19.6796,19.6796,34059.0
2019-01-11 12:30:00,21.2,21.23,21.19,21.22,22714.0,19.6796,19.7075,19.6703,19.6982,22714.0
2019-01-11 12:35:00,21.22,21.22,21.19,21.2,9810.0,19.6982,19.6982,19.6703,19.6796,9810.0
2019-01-11 12:40:00,21.19,21.22,21.18,21.21,50655.0,19.6703,19.6982,19.6611,19.6889,50655.0
2019-01-11 12:45:00,21.2,21.22,21.19,21.19,44149.0,19.6796,19.6982,19.6703,19.6703,44149.0
2019-01-11 12:50:00,21.18,21.21,21.18,21.21,43738.0,19.6611,19.6889,19.6611,19.6889,43738.0
2019-01-11 12:55:00,21.21,21.23,21.2,21.22,33982.0,19.6889,19.7075,19.6796,19.6982,33982.0
2019-01-11 13:00:00,21.21,21.21,21.2,21.21,58091.0,19.6889,19.6889,19.6796,19.6889,58091.0
2019-01-11 13:05:00,21.2,21.21,21.19,21.2,41225.0,19.6796,19.6889,19.6703,19.6796,41225.0
2019-01-11 13:10:00,21.2,21.22,21.2,21.2,9108.0,19.6796,19.6982,19.6796,19.6796,9108.0
2019-01-11 13:15:00,21.2,21.23,21.2,21.23,18714.0,19.6796,19.7075,19.6796,19.7075,18714.0
2019-01-11 13:20:00,21.22,21.22,21.18,21.18,25096.0,19.6982,19.6982,19.6611,19.6611,25096.0
2019-01-11 13:25:00,21.18,21.18,21.17,21.17,10947.0,19.6611,19.6611,19.6518,19.6518,10947.0
2019-01-11 13:30:00,21.17,21.17,21.15,21.15,15961.0,19.6518,19.6518,19.6332,19.6332,15961.0
2019-01-11 13:35:00,21.15,21.17,21.14,21.14,12914.0,19.6332,19.6518,19.6239,19.6239,12914.0
2019-01-11 13:40:00,21.15,21.16,21.15,21.16,15108.0,19.6332,19.6425,19.6332,19.6425,15108.0
2019-01-11 13:45:00,21.16,21.17,21.16,21.16,14610.0,19.6425,19.6518,19.6425,19.6425,14610.0
2019-01-11 13:50:00,21.16,21.16,21.1,21.12,22342.0,19.6425,19.6425,19.5868,19.6054,22342.0
2019-01-11 13:55:00,21.13,21.13,21.07,21.08,72823.0,19.6146,19.6146,19.5589,19.5682,72823.0
2019-01-11 14:00:00,21.08,21.09,21.07,21.08,52034.0,19.5682,19.5775,19.5589,19.5682,52034.0
2019-01-11 14:05:00,21.08,21.11,21.08,21.1,33287.0,19.5682,19.5961,19.5682,19.5868,33287.0
2019-01-11 14:10:00,21.1,21.11,21.1,21.11,24448.0,19.5868,19.5961,19.5868,19.5961,24448.0
2019-01-11 14:15:00,21.11,21.11,21.11,21.11,13100.0,19.5961,19.5961,19.5961,19.5961,13100.0
2019-01-11 14:20:00,21.11,21.11,21.1,21.11,14396.0,19.5961,19.5961,19.5868,19.5961,14396.0
2019-01-11 14:25:00,21.11,21.13,21.11,21.13,33400.0,19.5961,19.6146,19.5961,19.6146,33400.0
2019-01-11 14:30:00,21.13,21.14,21.13,21.13,36301.0,19.6146,19.6239,19.6146,19.6146,36301.0
2019-01-11 14:35:00,21.13,21.14,21.1,21.11,30132.0,19.6146,19.6239,19.5868,19.5961,30132.0
2019-01-11 14:40:00,21.11,21.11,21.08,21.08,54092.0,19.5961,19.5961,19.5682,19.5682,54092.0
2019-01-11 14:45:00,21.07,21.08,21.06,21.07,18491.0,19.5589,19.5682,19.5497,19.5589,18491.0
2019-01-11 14:50:00,21.07,21.08,21.07,21.07,12264.0,19.5589,19.5682,19.5589,19.5589,12264.0
2019-01-11 14:55:00,21.07,21.08,21.06,21.06,9054.0,19.5589,19.5682,19.5497,19.5497,9054.0
2019-01-11 15:00:00,21.08,21.08,21.05,21.05,34480.0,19.5682,19.5682,19.5404,19.5404,34480.0
2019-01-11 15:05:00,21.05,21.07,21.04,21.05,106948.0,19.5404,19.5589,19.5311,19.5404,106948.0
2019-01-11 15:10:00,21.05,21.05,21.01,21.02,52419.0,19.5404,19.5404,19.5032,19.5125,52419.0
2019-01-11 15:15:00,21.03,21.04,21.02,21.03,42264.0,19.5218,19.5311,19.5125,19.5218,42264.0
2019-01-11 15:20:00,21.03,21.04,21.02,21.03,52146.0,19.5218,19.5311,19.5125,19.5218,52146.0
2019-01-11 15:25:00,21.03,21.05,21.02,21.02,19731.0,19.5218,19.5404,19.5125,19.5125,19731.0
2019-01-11 15:30:00,21.03,21.05,21.03,21.05,12456.0,19.5218,19.5404,19.5218,19.5404,12456.0
2019-01-11 15:35:00,21.05,21.07,21.05,21.07,28758.0,19.5404,19.5589,19.5404,19.5589,28758.0
2019-01-11 15:40:00,21.08,21.08,21.06,21.06,22268.0,19.5682,19.5682,19.5497,19.5497,22268.0
2019-01-11 15:45:00,21.06,21.06,21.05,21.05,16278.0,19.5497,19.5497,19.5404,19.5404,16278.0
2019-01-11 15:50:00,21.05,21.07,21.05,21.06,43023.0,19.5404,19.5589,19.5404,19.5497,43023.0
2019-01-11 15:55:00,21.06,21.09,21.05,21.08,501147.0,19.5497,19.5775,19.5404,19.5682,501147.0
2019-01-14 09:30:00,21.12,21.25,21.11,21.24,228496.0,19.6054,19.726,19.5961,19.7168,228496.0
2019-01-14 09:35:00,21.24,21.26,21.17,21.19,122764.0,19.7168,19.7353,19.6518,19.6703,122764.0
2019-01-14 09:40:00,21.19,21.25,21.19,21.21,118578.0,19.6703,19.726,19.6703,19.6889,118578.0
2019-01-14 09:45:00,21.2,21.21,21.15,21.17,76603.0,19.6796,19.6889,19.6332,19.6518,76603.0
2019-01-14 09:50:00,21.16,21.19,21.13,21.19,86963.0,19.6425,19.6703,19.6146,19.6703,86963.0
2019-01-14 09:55:00,21.19,21.19,21.15,21.15,29764.0,19.6703,19.6703,19.6332,19.6332,29764.0
2019-01-14 10:00:00,21.15,21.15,21.1,21.12,53174.0,19.6332,19.6332,19.5868,19.6054,53174.0
2019-01-14 10:05:00,21.13,21.16,21.13,21.14,161887.0,19.6146,19.6425,19.6146,19.6239,161887.0
2019-01-14 10:10:00,21.14,21.14,21.1,21.1,50383.0,19.6239,19.6239,19.5868,19.5868,50383.0
2019-01-14 10:15:00,21.1,21.1,21.06,21.09,111495.0,19.5868,19.5868,19.5497,19.5775,111495.0
2019-01-14 10:20:00,21.09,21.09,21.06,21.07,21038.0,19.5775,19.5775,19.5497,19.5589,21038.0
2019-01-14 10:25:00,21.07,21.07,21.03,21.05,89469.0,19.5589,19.5589,19.5218,19.5404,89469.0
2019-01-14 10:30:00,21.04,21.05,21.0,21.01,270392.0,19.5311,19.5404,19.494,19.5032,270392.0
2019-01-14 10:35:00,21.0,21.01,20.98,20.99,117446.0,19.494,19.5032,19.4754,19.4847,117446.0
2019-01-14 10:40:00,20.99,20.99,20.94,20.96,140197.0,19.4847,19.4847,19.4383,19.4568,140197.0
2019-01-14 10:45:00,20.95,20.98,20.94,20.96,164772.0,19.4476,19.4754,19.4383,19.4568,164772.0
2019-01-14 10:50:00,20.97,20.99,20.93,20.93,51166.0,19.4661,19.4847,19.429,19.429,51166.0
2019-01-14 10:55:00,20.93,20.95,20.9,20.91,80365.0,19.429,19.4476,19.4011,19.4104,80365.0
2019-01-14 11:00:00,20.91,20.91,20.87,20.88,79217.0,19.4104,19.4104,19.3733,19.3826,79217.0
2019-01-14 11:05:00,20.88,20.89,20.85,20.88,70704.0,19.3826,19.3919,19.3547,19.3826,70704.0
2019-01-14 11:10:00,20.88,20.89,20.86,20.88,73461.0,19.3826,19.3919,19.364,19.3826,73461.0
2019-01-14 11:15:00,20.88,20.92,20.88,20.91,65482.0,19.3826,19.4197,19.3826,19.4104,65482.0
2019-01-14 11:20:00,20.92,20.92,20.9,20.92,31159.0,19.4197,19.4197,19.4011,19.4197,31159.0
2019-01-14 11:25:00,20.92,20.99,20.92,20.98,37862.0,19.4197,19.4847,19.4197,19.4754,37862.0
2019-01-14 11:30:00,20.99,21.0,20.95,21.0,55400.0,19.4847,19.494,19.4476,19.494,55400.0
2019-01-14 11:35:00,21.0,21.0,20.93,20.94,93363.0,19.494,19.494,19.429,19.4383,93363.0
2019-01-14 11:40:00,20.94,20.95,20.93,20.95,80278.0,19.4383,19.4476,19.429,19.4476,80278.0
2019-01-14 11:45:00,20.95,20.95,20.89,20.89,48689.0,19.4476,19.4476,19.3919,19.3919,48689.0
2019-01-14 11:50:00,20.88,20.91,20.87,20.87,80534.0,19.3826,19.4104,19.3733,19.3733,80534.0
2019-01-14 11:55:00,20.87,20.91,20.87,20.9,43385.0,19.3733,19.4104,19.3733,19.4011,43385.0
2019-01-14 12:00:00,20.9,20.92,20.9,20.92,20958.0,19.4011,19.4197,19.4011,19.4197,20958.0
2019-01-14 12:05:00,20.92,20.92,20.88,20.9,28005.0,19.4197,19.4197,19.3826,19.4011,28005.0
2019-01-14 12:10:00,20.91,20.92,20.91,20.92,16509.0,19.4104,19.4197,19.4104,19.4197,16509.0
2019-01-14 12:15:00,20.92,20.93,20.9,20.93,26226.0,19.4197,19.429,19.4011,19.429,26226.0
2019-01-14 12:20:00,20.94,20.94,20.93,20.94,31710.0,19.4383,19.4383,19.429,19.4383,31710.0
2019-01-14 12:25:00,20.93,20.97,20.93,20.97,9895.0,19.429,19.4661,19.429,19.4661,9895.0
2019-01-14 12:30:00,20.97,20.99,20.97,20.99,8427.0,19.4661,19.4847,19.4661,19.4847,8427.0
2019-01-14 12:35:00,20.99,20.99,20.98,20.98,6774.0,19.4847,19.4847,19.4754,19.4754,6774.0
2019-01-14 12:40:00,20.98,21.0,20.98,21.0,15012.0,19.4754,19.494,19.4754,19.494,15012.0
2019-01-14 12:45:00,21.01,21.03,21.0,21.02,29532.0,19.5032,19.5218,19.494,19.5125,29532.0
2019-01-14 12:50:00,21.02,21.05,21.02,21.04,36628.0,19.5125,19.5404,19.5125,19.5311,36628.0
2019-01-14 12:55:00,21.03,21.05,21.03,21.03,26592.0,19.5218,19.5404,19.5218,19.5218,26592.0
2019-01-14 13:00:00,21.03,21.03,20.97,20.97,42026.0,19.5218,19.5218,19.4661,19.4661,42026.0
2019-01-14 13:05:00,20.97,20.98,20.95,20.95,11145.0,19.4661,19.4754,19.4476,19.4476,11145.0
2019-01-14 13:10:00,20.96,20.97,20.96,20.97,12233.0,19.4568,19.4661,19.4568,19.4661,12233.0
2019-01-14 13:15:00,20.98,21.01,20.98,21.01,17301.0,19.4754,19.5032,19.4754,19.5032,17301.0
2019-01-14 13:20:00,21.0,21.01,21.0,21.01,2040.0,19.494,19.5032,19.494,19.5032,2040.0
2019-01-14 13:25:00,21.01,21.01,20.98,20.98,21726.0,19.5032,19.5032,19.4754,19.4754,21726.0
2019-01-14 13:30:00,20.98,20.99,20.97,20.98,20937.0,19.4754,19.4847,19.4661,19.4754,20937.0
2019-01-14 13:35:00,20.99,21.0,20.98,20.99,8917.0,19.4847,19.494,19.4754,19.4847,8917.0
2019-01-14 13:40:00,20.99,21.01,20.98,21.0,11687.0,19.4847,19.5032,19.4754,19.494,11687.0
2019-01-14 13:45:00,21.0,21.0,20.99,21.0,6128.0,19.494,19.494,19.4847,19.494,6128.0
2019-01-14 13:50:00,21.01,21.01,21.01,21.01,12162.0,19.5032,19.5032,19.5032,19.5032,12162.0
2019-01-14 13:55:00,21.01,21.01,21.0,21.01,3229.0,19.5032,19.5032,19.494,19.5032,3229.0
2019-01-14 14:00:00,21.01,21.03,21.01,21.03,25445.0,19.5032,19.5218,19.5032,19.5218,25445.0
2019-01-14 14:05:00,21.03,21.04,21.03,21.04,2903.0,19.5218,19.5311,19.5218,19.5311,2903.0
2019-01-14 14:10:00,21.05,21.06,21.02,21.03,8436.0,19.5404,19.5497,19.5125,19.5218,8436.0
2019-01-14 14:15:00,21.02,21.04,21.02,21.02,28158.0,19.5125,19.5311,19.5125,19.5125,28158.0
2019-01-14 14:20:00,21.02,21.02,21.01,21.01,5731.0,19.5125,19.5125,19.5032,19.5032,5731.0
2019-01-14 14:25:00,21.01,21.01,20.99,20.99,17316.0,19.5032,19.5032,19.4847,19.4847,17316.0
2019-01-14 14:30:00,21.0,21.01,20.99,21.01,15569.0,19.494,19.5032,19.4847,19.5032,15569.0
2019-01-14 14:35:00,21.01,21.05,21.01,21.03,57877.0,19.5032,19.5404,19.5032,19.5218,57877.0
2019-01-14 14:40:00,21.03,21.04,21.02,21.02,10302.0,19.5218,19.5311,19.5125,19.5125,10302.0
2019-01-14 14:45:00,21.03,21.04,21.03,21.04,11314.0,19.5218,19.5311,19.5218,19.5311,11314.0
2019-01-14 14:50:00,21.05,21.06,21.05,21.05,6187.0,19.5404,19.5497,19.5404,19.5404,6187.0
2019-01-14 14:55:00,21.06,21.06,21.05,21.05,16661.0,19.5497,19.5497,19.5404,19.5404,16661.0
2019-01-14 15:00:00,21.04,21.04,21.01,21.01,48433.0,19.5311,19.5311,19.5032,19.5032,48433.0
2019-01-14 15:05:00,21.01,21.01,21.01,21.01,2000.0,19.5032,19.5032,19.5032,19.5032,2000.0
2019-01-14 15:10:00,21.0,21.0,20.99,21.0,8347.0,19.494,19.494,19.4847,19.494,8347.0
2019-01-14 15:15:00,21.01,21.01,21.0,21.0,18876.0,19.5032,19.5032,19.494,19.494,18876.0
2019-01-14 15:20:00,21.0,21.02,21.0,21.0,50881.0,19.494,19.5125,19.494,19.494,50881.0
2019-01-14 15:25:00,21.0,21.0,20.97,20.98,200557.0,19.494,19.494,19.4661,19.4754,200557.0
2019-01-14 15:30:00,20.98,20.98,20.98,20.98,7705.0,19.4754,19.4754,19.4754,19.4754,7705.0
2019-01-14 15:35:00,20.98,20.98,20.94,20.94,80374.0,19.4754,19.4754,19.4383,19.4383,80374.0
2019-01-14 15:40:00,20.94,20.95,20.93,20.93,139804.0,19.4383,19.4476,19.429,19.429,139804.0
2019-01-14 15:45:00,20.93,20.95,20.93,20.95,50030.0,19.429,19.4476,19.429,19.4476,50030.0
2019-01-14 15:50:00,20.96,20.98,20.96,20.98,36900.0,19.4568,19.4754,19.4568,19.4754,36900.0
2019-01-14 15:55:00,20.98,20.99,20.92,20.96,644519.0,19.4754,19.4847,19.4197,19.4568,644519.0
2019-01-15 09:30:00,21.0,21.01,20.9,20.93,205626.0,19.494,19.5032,19.4011,19.429,205626.0
2019-01-15 09:35:00,20.93,21.02,20.93,21.0,102609.0,19.429,19.5125,19.429,19.494,102609.0
2019-01-15 09:40:00,21.0,21.01,20.96,21.0,90077.0,19.494,19.5032,19.4568,19.494,90077.0
2019-01-15 09:45:00,21.0,21.04,20.99,21.0,40687.0,19.494,19.5311,19.4847,19.494,40687.0
2019-01-15 09:50:00,21.0,21.02,20.98,21.01,182618.0,19.494,19.5125,19.4754,19.5032,182618.0
2019-01-15 09:55:00,21.02,21.05,21.01,21.03,84553.0,19.5125,19.5404,19.5032,19.5218,84553.0
2019-01-15 10:00:00,21.02,21.02,20.99,20.99,82509.0,19.5125,19.5125,19.4847,19.4847,82509.0
2019-01-15 10:05:00,20.98,20.98,20.96,20.96,73996.0,19.4754,19.4754,19.4568,19.4568,73996.0
2019-01-15 10:10:00,20.95,20.95,20.88,20.88,216143.0,19.4476,19.4476,19.3826,19.3826,216143.0
2019-01-15 10:15:00,20.88,20.91,20.87,20.88,79138.0,19.3826,19.4104,19.3733,19.3826,79138.0
2019-01-15 10:20:00,20.88,20.88,20.84,20.86,122721.0,19.3826,19.3826,19.3454,19.364,122721.0
2019-01-15 10:25:00,20.86,20.87,20.84,20.84,40871.0,19.364,19.3733,19.3454,19.3454,40871.0
2019-01-15 10:30:00,20.84,20.87,20.84,20.85,24097.0,19.3454,19.3733,19.3454,19.3547,24097.0
2019-01-15 10:35:00,20.85,20.88,20.85,20.87,135376.0,19.3547,19.3826,19.3547,19.3733,135376.0
2019-01-15 10:40:00,20.88,20.89,20.87,20.87,63438.0,19.3826,19.3919,19.3733,19.3733,63438.0
2019-01-15 10:45:00,20.87,20.88,20.87,20.87,12461.0,19.3733,19.3826,19.3733,19.3733,12461.0
2019-01-15 10:50:00,20.86,20.86,20.82,20.82,112184.0,19.364,19.364,19.3269,19.3269,112184.0
2019-01-15 10:55:00,20.83,20.83,20.79,20.8,123596.0,19.3362,19.3362,19.299,19.3083,123596.0
2019-01-15 11:00:00,20.79,20.79,20.75,20.75,88462.0,19.299,19.299,19.2619,19.2619,88462.0
2019-01-15 11:05:00,20.74,20.77,20.74,20.74,67458.0,19.2526,19.2805,19.2526,19.2526,67458.0
2019-01-15 11:10:00,20.75,20.75,20.7,20.72,108550.0,19.2619,19.2619,19.2155,19.234,108550.0
2019-01-15 11:15:00,20.71,20.72,20.7,20.72,35306.0,19.2248,19.234,19.2155,19.234,35306.0
2019-01-15 11:20:00,20.73,20.76,20.72,20.72,54622.0,19.2433,19.2712,19.234,19.234,54622.0
2019-01-15 11:25:00,20.71,20.71,20.67,20.67,110582.0,19.2248,19.2248,19.1876,19.1876,110582.0
2019-01-15 11:30:00,20.66,20.67,20.61,20.67,90698.0,19.1783,19.1876,19.1319,19.1876,90698.0
2019-01-15 11:35:00,20.68,20.7,20.67,20.67,42205.0,19.1969,19.2155,19.1876,19.1876,42205.0
2019-01-15 11:40:00,20.67,20.67,20.65,20.65,113436.0,19.1876,19.1876,19.1691,19.1691,113436.0
2019-01-15 11:45:00,20.64,20.64,20.63,20.63,113589.0,19.1598,19.1598,19.1505,19.1505,113589.0
2019-01-15 11:50:00,20.63,20.64,20.6,20.64,96547.0,19.1505,19.1598,19.1227,19.1598,96547.0
2019-01-15 11:55:00,20.63,20.63,20.59,20.59,88145.0,19.1505,19.1505,19.1134,19.1134,88145.0
2019-01-15 12:00:00,20.59,20.62,20.57,20.62,108566.0,19.1134,19.1412,19.0948,19.1412,108566.0
2019-01-15 12:05:00,20.63,20.63,20.58,20.59,100999.0,19.1505,19.1505,19.1041,19.1134,100999.0
2019-01-15 12:10:00,20.59,20.61,20.59,20.61,37386.0,19.1134,19.1319,19.1134,19.1319,37386.0
2019-01-15 12:15:00,20.6,20.6,20.56,20.56,96912.0,19.1227,19.1227,19.0855,19.0855,96912.0
2019-01-15 12:20:00,20.56,20.58,20.55,20.57,107407.0,19.0855,19.1041,19.0762,19.0948,107407.0
2019-01-15 12:25:00,20.56,20.56,20.54,20.55,53430.0,19.0855,19.0855,19.067,19.0762,53430.0
2019-01-15 12:30:00,20.55,20.55,20.54,20.54,33459.0,19.0762,19.0762,19.067,19.067,33459.0
2019-01-15 12:35:00,20.54,20.55,20.5,20.5,92543.0,19.067,19.0762,19.0298,19.0298,92543.0
2019-01-15 12:40:00,20.5,20.5,20.46,20.46,133568.0,19.0298,19.0298,18.9927,18.9927,133568.0
2019-01-15 12:45:00,20.46,20.47,20.43,20.45,129649.0,18.9927,19.002,18.9648,18.9834,129649.0
2019-01-15 12:50:00,20.45,20.48,20.44,20.46,66907.0,18.9834,19.0113,18.9741,18.9927,66907.0
2019-01-15 12:55:00,20.47,20.5,20.46,20.5,83396.0,19.002,19.0298,18.9927,19.0298,83396.0
2019-01-15 13:00:00,20.49,20.49,20.45,20.46,39331.0,19.0205,19.0205,18.9834,18.9927,39331.0
2019-01-15 13:05:00,20.46,20.48,20.46,20.46,57511.0,18.9927,19.0113,18.9927,18.9927,57511.0
2019-01-15 13:10:00,20.46,20.5,20.46,20.47,74902.0,18.9927,19.0298,18.9927,19.002,74902.0
2019-01-15 13:15:00,20.47,20.51,20.47,20.5,65243.0,19.002,19.0391,19.002,19.0298,65243.0
2019-01-15 13:20:00,20.49,20.49,20.46,20.47,98018.0,19.0205,19.0205,18.9927,19.002,98018.0
2019-01-15 13:25:00,20.47,20.49,20.45,20.46,146056.0,19.002,19.0205,18.9834,18.9927,146056.0
2019-01-15 13:30:00,20.46,20.51,20.45,20.5,100841.0,18.9927,19.0391,18.9834,19.0298,100841.0
2019-01-15 13:35:00,20.51,20.51,20.48,20.5,80655.0,19.0391,19.0391,19.0113,19.0298,80655.0
2019-01-15 13:40:00,20.49,20.5,20.49,20.5,34508.0,19.0205,19.0298,19.0205,19.0298,34508.0
2019-01-15 13:45:00,20.5,20.53,20.5,20.52,21590.0,19.0298,19.0577,19.0298,19.0484,21590.0
2019-01-15 13:50:00,20.53,20.59,20.52,20.57,99333.0,19.0577,19.1134,19.0484,19.0948,99333.0
2019-01-15 13:55:00,20.57,20.59,20.57,20.57,76796.0,19.0948,19.1134,19.0948,19.0948,76796.0
2019-01-15 14:00:00,20.58,20.58,20.57,20.57,33871.0,19.1041,19.1041,19.0948,19.0948,33871.0
2019-01-15 14:05:00,20.57,20.58,20.56,20.57,56676.0,19.0948,19.1041,19.0855,19.0948,56676.0
2019-01-15 14:10:00,20.57,20.59,20.57,20.59,32100.0,19.0948,19.1134,19.0948,19.1134,32100.0
2019-01-15 14:15:00,20.59,20.6,20.58,20.59,31687.0,19.1134,19.1227,19.1041,19.1134,31687.0
2019-01-15 14:20:00,20.59,20.64,20.59,20.63,32528.0,19.1134,19.1598,19.1134,19.1505,32528.0
2019-01-15 14:25:00,20.64,20.66,20.63,20.63,61847.0,19.1598,19.1783,19.1505,19.1505,61847.0
2019-01-15 14:30:00,20.63,20.65,20.63,20.64,45652.0,19.1505,19.1691,19.1505,19.1598,45652.0
2019-01-15 14:35:00,20.65,20.65,20.61,20.62,43133.0,19.1691,19.1691,19.1319,19.1412,43133.0
2019-01-15 14:40:00,20.63,20.63,20.59,20.59,36902.0,19.1505,19.1505,19.1134,19.1134,36902.0
2019-01-15 14:45:00,20.59,20.59,20.56,20.56,82494.0,19.1134,19.1134,19.0855,19.0855,82494.0
2019-01-15 14:50:00,20.56,20.59,20.55,20.59,61901.0,19.0855,19.1134,19.0762,19.1134,61901.0
2019-01-15 14:55:00,20.6,20.6,20.56,20.57,64049.0,19.1227,19.1227,19.0855,19.0948,64049.0
2019-01-15 15:00:00,20.58,20.59,20.58,20.58,34998.0,19.1041,19.1134,19.1041,19.1041,34998.0
2019-01-15 15:05:00,20.58,20.59,20.57,20.59,63968.0,19.1041,19.1134,19.0948,19.1134,63968.0
2019-01-15 15:10:00,20.59,20.61,20.58,20.58,56254.0,19.1134,19.1319,19.1041,19.1041,56254.0
2019-01-15 15:15:00,20.58,20.6,20.57,20.57,38101.0,19.1041,19.1227,19.0948,19.0948,38101.0
2019-01-15 15:20:00,20.57,20.57,20.56,20.56,16262.0,19.0948,19.0948,19.0855,19.0855,16262.0
2019-01-15 15:25:00,20.57,20.59,20.57,20.58,60964.0,19.0948,19.1134,19.0948,19.1041,60964.0
2019-01-15 15:30:00,20.58,20.58,20.57,20.57,64064.0,19.1041,19.1041,19.0948,19.0948,64064.0
2019-01-15 15:35:00,20.58,20.59,20.57,20.58,60089.0,19.1041,19.1134,19.0948,19.1041,60089.0
2019-01-15 15:40:00,20.58,20.59,20.58,20.59,43247.0,19.1041,19.1134,19.1041,19.1134,43247.0
2019-01-15 15:45:00,20.59,20.62,20.59,20.61,65994.0,19.1134,19.1412,19.1134,19.1319,65994.0
2019-01-15 15:50:00,20.61,20.63,20.6,20.6,91559.0,19.1319,19.1505,19.1227,19.1227,91559.0
2019-01-15 15:55:00,20.61,20.65,20.6,20.6,512284.0,19.1319,19.1691,19.1227,19.1227,512284.0
2019-01-16 09:30:00,20.57,20.57,20.52,20.52,157127.0,19.0948,19.0948,19.0484,19.0484,157127.0
2019-01-16 09:35:00,20.51,20.6,20.5,20.6,48203.0,19.0391,19.1227,19.0298,19.1227,48203.0
2019-01-16 09:40:00,20.61,20.62,20.59,20.6,44819.0,19.1319,19.1412,19.1134,19.1227,44819.0
2019-01-16 09:45:00,20.6,20.61,20.58,20.61,32743.0,19.1227,19.1319,19.1041,19.1319,32743.0
2019-01-16 09:50:00,20.61,20.67,20.59,20.67,45948.0,19.1319,19.1876,19.1134,19.1876,45948.0
2019-01-16 09:55:00,20.67,20.69,20.65,20.67,79490.0,19.1876,19.2062,19.1691,19.1876,79490.0
2019-01-16 10:00:00,20.67,20.72,20.67,20.72,45455.0,19.1876,19.234,19.1876,19.234,45455.0
2019-01-16 10:05:00,20.72,20.72,20.65,20.65,33997.0,19.234,19.234,19.1691,19.1691,33997.0
2019-01-16 10:10:00,20.64,20.64,20.59,20.6,42657.0,19.1598,19.1598,19.1134,19.1227,42657.0
2019-01-16 10:15:00,20.6,20.6,20.57,20.57,20378.0,19.1227,19.1227,19.0948,19.0948,20378.0
2019-01-16 10:20:00,20.57,20.64,20.56,20.64,140103.0,19.0948,19.1598,19.0855,19.1598,140103.0
2019-01-16 10:25:00,20.64,20.65,20.61,20.62,35679.0,19.1598,19.1691,19.1319,19.1412,35679.0
2019-01-16 10:30:00,20.61,20.63,20.59,20.62,12180.0,19.1319,19.1505,19.1134,19.1412,12180.0
2019-01-16 10:35:00,20.63,20.68,20.63,20.67,29041.0,19.1505,19.1969,19.1505,19.1876,29041.0
2019-01-16 10:40:00,20.68,20.71,20.67,20.71,60188.0,19.1969,19.2248,19.1876,19.2248,60188.0
2019-01-16 10:45:00,20.72,20.74,20.7,20.71,46116.0,19.234,19.2526,19.2155,19.2248,46116.0
2019-01-16 10:50:00,20.71,20.73,20.68,20.68,58730.0,19.2248,19.2433,19.1969,19.1969,58730.0
2019-01-16 10:55:00,20.67,20.73,20.67,20.73,35798.0,19.1876,19.2433,19.1876,19.2433,35798.0
2019-01-16 11:00:00,20.73,20.74,20.72,20.72,23138.0,19.2433,19.2526,19.234,19.234,23138.0
2019-01-16 11:05:00,20.73,20.74,20.73,20.73,22599.0,19.2433,19.2526,19.2433,19.2433,22599.0
2019-01-16 11:10:00,20.73,20.73,20.7,20.72,29074.0,19.2433,19.2433,19.2155,19.234,29074.0
2019-01-16 11:15:00,20.73,20.75,20.71,20.75,20604.0,19.2433,19.2619,19.2248,19.2619,20604.0
2019-01-16 11:20:00,20.75,20.75,20.72,20.72,41387.0,19.2619,19.2619,19.234,19.234,41387.0
2019-01-16 11:25:00,20.73,20.77,20.73,20.77,33838.0,19.2433,19.2805,19.2433,19.2805,33838.0
2019-01-16 11:30:00,20.77,20.77,20.75,20.77,65971.0,19.2805,19.2805,19.2619,19.2805,65971.0
2019-01-16 11:35:00,20.77,20.78,20.75,20.75,40604.0,19.2805,19.2897,19.2619,19.2619,40604.0
2019-01-16 11:40:00,20.75,20.75,20.73,20.73,32410.0,19.2619,19.2619,19.2433,19.2433,32410.0
2019-01-16 11:45:00,20.73,20.73,20.7,20.71,33939.0,19.2433,19.2433,19.2155,19.2248,33939.0
2019-01-16 11:50:00,20.7,20.72,20.7,20.72,23228.0,19.2155,19.234,19.2155,19.234,23228.0
2019-01-16 11:55:00,20.72,20.75,20.7,20.74,32846.0,19.234,19.2619,19.2155,19.2526,32846.0
2019-01-16 12:00:00,20.74,20.75,20.73,20.75,9935.0,19.2526,19.2619,19.2433,19.2619,9935.0
2019-01-16 12:05:00,20.75,20.75,20.7,20.7,18973.0,19.2619,19.2619,19.2155,19.2155,18973.0
2019-01-16 12:10:00,20.71,20.75,20.7,20.73,38297.0,19.2248,19.2619,19.2155,19.2433,38297.0
2019-01-16 12:15:00,20.73,20.73,20.73,20.73,13764.0,19.2433,19.2433,19.2433,19.2433,13764.0
2019-01-16 12:20:00,20.72,20.72,20.7,20.72,12940.0,19.234,19.234,19.2155,19.234,12940.0
2019-01-16 12:25:00,20.72,20.73,20.7,20.7,40288.0,19.234,19.2433,19.2155,19.2155,40288.0
2019-01-16 12:30:00,20.7,20.7,20.66,20.67,41588.0,19.2155,19.2155,19.1783,19.1876,41588.0
2019-01-16 12:35:00,20.66,20.66,20.65,20.65,18502.0,19.1783,19.1783,19.1691,19.1691,18502.0
2019-01-16 12:40:00,20.64,20.64,20.61,20.61,19594.0,19.1598,19.1598,19.1319,19.1319,19594.0
2019-01-16 12:45:00,20.6,20.6,20.59,20.59,23179.0,19.1227,19.1227,19.1134,19.1134,23179.0
2019-01-16 12:50:00,20.6,20.61,20.59,20.61,29297.0,19.1227,19.1319,19.1134,19.1319,29297.0
2019-01-16 12:55:00,20.62,20.64,20.61,20.64,24373.0,19.1412,19.1598,19.1319,19.1598,24373.0
2019-01-16 13:00:00,20.63,20.67,20.63,20.67,20771.0,19.1505,19.1876,19.1505,19.1876,20771.0
2019-01-16 13:05:00,20.66,20.67,20.65,20.65,9515.0,19.1783,19.1876,19.1691,19.1691,9515.0
2019-01-16 13:10:00,20.67,20.67,20.66,20.66,6398.0,19.1876,19.1876,19.1783,19.1783,6398.0
2019-01-16 13:15:00,20.66,20.66,20.64,20.65,7812.0,19.1783,19.1783,19.1598,19.1691,7812.0
2019-01-16 13:20:00,20.65,20.67,20.65,20.66,19534.0,19.1691,19.1876,19.1691,19.1783,19534.0
2019-01-16 13:25:00,20.66,20.66,20.64,20.64,8690.0,19.1783,19.1783,19.1598,19.1598,8690.0
2019-01-16 13:30:00,20.63,20.63,20.62,20.62,5551.0,19.1505,19.1505,19.1412,19.1412,5551.0
2019-01-16 13:35:00,20.62,20.63,20.62,20.62,18228.0,19.1412,19.1505,19.1412,19.1412,18228.0
2019-01-16 13:40:00,20.63,20.63,20.6,20.6,3335.0,19.1505,19.1505,19.1227,19.1227,3335.0
2019-01-16 13:45:00,20.6,20.6,20.59,20.59,4262.0,19.1227,19.1227,19.1134,19.1134,4262.0
2019-01-16 13:50:00,20.59,20.6,20.59,20.6,4979.0,19.1134,19.1227,19.1134,19.1227,4979.0
2019-01-16 13:55:00,20.6,20.6,20.58,20.59,14299.0,19.1227,19.1227,19.1041,19.1134,14299.0
2019-01-16 14:00:00,20.6,20.62,20.59,20.6,5688.0,19.1227,19.1412,19.1134,19.1227,5688.0
2019-01-16 14:05:00,20.61,20.62,20.6,20.62,2345.0,19.1319,19.1412,19.1227,19.1412,2345.0
2019-01-16 14:10:00,20.63,20.64,20.6,20.6,11459.0,19.1505,19.1598,19.1227,19.1227,11459.0
2019-01-16 14:15:00,20.59,20.59,20.55,20.55,31204.0,19.1134,19.1134,19.0762,19.0762,31204.0
2019-01-16 14:20:00,20.55,20.55,20.51,20.51,38811.0,19.0762,19.0762,19.0391,19.0391,38811.0
2019-01-16 14:25:00,20.52,20.53,20.52,20.52,31656.0,19.0484,19.0577,19.0484,19.0484,31656.0
2019-01-16 14:30:00,20.52,20.53,20.52,20.52,15432.0,19.0484,19.0577,19.0484,19.0484,15432.0
2019-01-16 14:35:00,20.51,20.51,20.5,20.51,13336.0,19.0391,19.0391,19.0298,19.0391,13336.0
2019-01-16 14:40:00,20.52,20.55,20.52,20.55,13241.0,19.0484,19.0762,19.0484,19.0762,13241.0
2019-01-16 14:45:00,20.55,20.55,20.55,20.55,5169.0,19.0762,19.0762,19.0762,19.0762,5169.0
2019-01-16 14:50:00,20.54,20.58,20.54,20.58,17135.0,19.067,19.1041,19.067,19.1041,17135.0
2019-01-16 14:55:00,20.59,20.6,20.58,20.59,11986.0,19.1134,19.1227,19.1041,19.1134,11986.0
2019-01-16 15:00:00,20.58,20.62,20.58,20.62,46640.0,19.1041,19.1412,19.1041,19.1412,46640.0
2019-01-16 15:05:00,20.62,20.63,20.61,20.63,10297.0,19.1412,19.1505,19.1319,19.1505,10297.0
2019-01-16 15:10:00,20.63,20.64,20.62,20.63,27180.0,19.1505,19.1598,19.1412,19.1505,27180.0
2019-01-16 15:15:00,20.64,20.64,20.59,20.61,62616.0,19.1598,19.1598,19.1134,19.1319,62616.0
2019-01-16 15:20:00,20.61,20.61,20.58,20.59,16520.0,19.1319,19.1319,19.1041,19.1134,16520.0
2019-01-16 15:25:00,20.58,20.59,20.57,20.58,20151.0,19.1041,19.1134,19.0948,19.1041,20151.0
2019-01-16 15:30:00,20.59,20.63,20.59,20.62,25427.0,19.1134,19.1505,19.1134,19.1412,25427.0
2019-01-16 15:35:00,20.63,20.63,20.61,20.61,49947.0,19.1505,19.1505,19.1319,19.1319,49947.0
2019-01-16 15:40:00,20.61,20.62,20.6,20.6,47763.0,19.1319,19.1412,19.1227,19.1227,47763.0
2019-01-16 15:45:00,20.6,20.63,20.6,20.61,29493.0,19.1227,19.1505,19.1227,19.1319,29493.0
2019-01-16 15:50:00,20.61,20.61,20.59,20.59,72405.0,19.1319,19.1319,19.1134,19.1134,72405.0
2019-01-16 15:55:00,20.6,20.61,20.6,20.61,121831.0,19.1227,19.1319,19.1227,19.1319,121831.0
2019-01-17 09:30:00,20.57,20.61,20.52,20.53,119769.0,19.0948,19.1319,19.0484,19.0577,119769.0
2019-01-17 09:35:00,20.54,20.59,20.53,20.56,96080.0,19.067,19.1134,19.0577,19.0855,96080.0
2019-01-17 09:40:00,20.57,20.63,20.53,20.63,57538.0,19.0948,19.1505,19.0577,19.1505,57538.0
2019-01-17 09:45:00,20.63,20.64,20.57,20.59,45757.0,19.1505,19.1598,19.0948,19.1134,45757.0
2019-01-17 09:50:00,20.59,20.63,20.59,20.63,61055.0,19.1134,19.1505,19.1134,19.1505,61055.0
2019-01-17 09:55:00,20.64,20.66,20.63,20.65,17953.0,19.1598,19.1783,19.1505,19.1691,17953.0
2019-01-17 10:00:00,20.66,20.7,20.65,20.69,112755.0,19.1783,19.2155,19.1691,19.2062,112755.0
2019-01-17 10:05:00,20.7,20.72,20.7,20.71,44327.0,19.2155,19.234,19.2155,19.2248,44327.0
2019-01-17 10:10:00,20.72,20.72,20.69,20.69,30937.0,19.234,19.234,19.2062,19.2062,30937.0
2019-01-17 10:15:00,20.7,20.7,20.61,20.63,219843.0,19.2155,19.2155,19.1319,19.1505,219843.0
2019-01-17 10:20:00,20.63,20.64,20.61,20.62,53315.0,19.1505,19.1598,19.1319,19.1412,53315.0
2019-01-17 10:25:00,20.63,20.68,20.63,20.67,27929.0,19.1505,19.1969,19.1505,19.1876,27929.0
2019-01-17 10:30:00,20.67,20.68,20.67,20.67,28957.0,19.1876,19.1969,19.1876,19.1876,28957.0
2019-01-17 10:35:00,20.67,20.67,20.65,20.65,16426.0,19.1876,19.1876,19.1691,19.1691,16426.0
2019-01-17 10:40:00,20.64,20.66,20.64,20.66,23054.0,19.1598,19.1783,19.1598,19.1783,23054.0
2019-01-17 10:45:00,20.67,20.67,20.66,20.66,13964.0,19.1876,19.1876,19.1783,19.1783,13964.0
2019-01-17 10:50:00,20.67,20.72,20.67,20.7,27640.0,19.1876,19.234,19.1876,19.2155,27640.0
2019-01-17 10:55:00,20.69,20.69,20.67,20.67,20754.0,19.2062,19.2062,19.1876,19.1876,20754.0
2019-01-17 11:00:00,20.68,20.69,20.67,20.67,24802.0,19.1969,19.2062,19.1876,19.1876,24802.0
2019-01-17 11:05:00,20.68,20.68,20.67,20.68,49456.0,19.1969,19.1969,19.1876,19.1969,49456.0
2019-01-17 11:10:00,20.69,20.7,20.69,20.7,40573.0,19.2062,19.2155,19.2062,19.2155,40573.0
2019-01-17 11:15:00,20.7,20.72,20.69,20.69,109411.0,19.2155,19.234,19.2062,19.2062,109411.0
2019-01-17 11:20:00,20.69,20.69,20.67,20.67,18475.0,19.2062,19.2062,19.1876,19.1876,18475.0
2019-01-17 11:25:00,20.67,20.67,20.63,20.63,22707.0,19.1876,19.1876,19.1505,19.1505,22707.0
2019-01-17 11:30:00,20.64,20.66,20.63,20.66,30071.0,19.1598,19.1783,19.1505,19.1783,30071.0
2019-01-17 11:35:00,20.66,20.67,20.64,20.64,31496.0,19.1783,19.1876,19.1598,19.1598,31496.0
2019-01-17 11:40:00,20.64,20.66,20.63,20.63,21346.0,19.1598,19.1783,19.1505,19.1505,21346.0
2019-01-17 11:45:00,20.63,20.67,20.63,20.66,21818.0,19.1505,19.1876,19.1505,19.1783,21818.0
2019-01-17 11:50:00,20.66,20.66,20.65,20.65,12057.0,19.1783,19.1783,19.1691,19.1691,12057.0
2019-01-17 11:55:00,20.65,20.67,20.65,20.66,27951.0,19.1691,19.1876,19.1691,19.1783,27951.0
2019-01-17 12:00:00,20.67,20.68,20.67,20.68,18370.0,19.1876,19.1969,19.1876,19.1969,18370.0
2019-01-17 12:05:00,20.69,20.7,20.69,20.7,5274.0,19.2062,19.2155,19.2062,19.2155,5274.0
2019-01-17 12:10:00,20.7,20.7,20.67,20.67,18414.0,19.2155,19.2155,19.1876,19.1876,18414.0
2019-01-17 12:15:00,20.68,20.71,20.68,20.69,13785.0,19.1969,19.2248,19.1969,19.2062,13785.0
2019-01-17 12:20:00,20.69,20.69,20.67,20.67,9756.0,19.2062,19.2062,19.1876,19.1876,9756.0
2019-01-17 12:25:00,20.67,20.68,20.67,20.67,4290.0,19.1876,19.1969,19.1876,19.1876,4290.0
2019-01-17 12:30:00,20.66,20.67,20.66,20.67,5700.0,19.1783,19.1876,19.1783,19.1876,5700.0
2019-01-17 12:35:00,20.67,20.67,20.63,20.64,13395.0,19.1876,19.1876,19.1505,19.1598,13395.0
2019-01-17 12:40:00,20.65,20.65,20.64,20.64,8300.0,19.1691,19.1691,19.1598,19.1598,8300.0
2019-01-17 12:45:00,20.64,20.65,20.64,20.64,10211.0,19.1598,19.1691,19.1598,19.1598,10211.0
2019-01-17 12:50:00,20.64,20.67,20.64,20.66,9899.0,19.1598,19.1876,19.1598,19.1783,9899.0
2019-01-17 12:55:00,20.66,20.67,20.66,20.67,14270.0,19.1783,19.1876,19.1783,19.1876,14270.0
2019-01-17 13:00:00,20.67,20.67,20.66,20.66,4500.0,19.1876,19.1876,19.1783,19.1783,4500.0
2019-01-17 13:05:00,20.67,20.69,20.67,20.69,20951.0,19.1876,19.2062,19.1876,19.2062,20951.0
2019-01-17 13:10:00,20.69,20.69,20.67,20.68,11473.0,19.2062,19.2062,19.1876,19.1969,11473.0
2019-01-17 13:15:00,20.67,20.7,20.67,20.69,15116.0,19.1876,19.2155,19.1876,19.2062,15116.0
2019-01-17 13:20:00,20.68,20.68,20.66,20.66,9924.0,19.1969,19.1969,19.1783,19.1783,9924.0
2019-01-17 13:25:00,20.67,20.68,20.67,20.68,13924.0,19.1876,19.1969,19.1876,19.1969,13924.0
2019-01-17 13:30:00,20.67,20.68,20.67,20.68,8974.0,19.1876,19.1969,19.1876,19.1969,8974.0
2019-01-17 13:35:00,20.68,20.68,20.66,20.66,9274.0,19.1969,19.1969,19.1783,19.1783,9274.0
2019-01-17 13:40:00,20.66,20.67,20.66,20.67,20284.0,19.1783,19.1876,19.1783,19.1876,20284.0
2019-01-17 13:45:00,20.67,20.68,20.67,20.68,23122.0,19.1876,19.1969,19.1876,19.1969,23122.0
2019-01-17 13:50:00,20.68,20.68,20.65,20.65,25569.0,19.1969,19.1969,19.1691,19.1691,25569.0
2019-01-17 13:55:00,20.66,20.67,20.65,20.67,34978.0,19.1783,19.1876,19.1691,19.1876,34978.0
2019-01-17 14:00:00,20.67,20.67,20.66,20.66,8920.0,19.1876,19.1876,19.1783,19.1783,8920.0
2019-01-17 14:05:00,20.66,20.66,20.65,20.65,11049.0,19.1783,19.1783,19.1691,19.1691,11049.0
2019-01-17 14:10:00,20.65,20.65,20.64,20.64,4463.0,19.1691,19.1691,19.1598,19.1598,4463.0
2019-01-17 14:15:00,20.64,20.66,20.64,20.66,9388.0,19.1598,19.1783,19.1598,19.1783,9388.0
2019-01-17 14:20:00,20.67,20.67,20.67,20.67,38377.0,19.1876,19.1876,19.1876,19.1876,38377.0
2019-01-17 14:25:00,20.67,20.67,20.65,20.65,10880.0,19.1876,19.1876,19.1691,19.1691,10880.0
2019-01-17 14:30:00,20.65,20.67,20.65,20.67,14442.0,19.1691,19.1876,19.1691,19.1876,14442.0
2019-01-17 14:35:00,20.67,20.7,20.67,20.7,58767.0,19.1876,19.2155,19.1876,19.2155,58767.0
2019-01-17 14:40:00,20.7,20.76,20.7,20.73,226402.0,19.2155,19.2712,19.2155,19.2433,226402.0
2019-01-17 14:45:00,20.73,20.75,20.68,20.7,91530.0,19.2433,19.2619,19.1969,19.2155,91530.0
2019-01-17 14:50:00,20.7,20.72,20.68,20.68,32266.0,19.2155,19.234,19.1969,19.1969,32266.0
2019-01-17 14:55:00,20.69,20.69,20.61,20.63,213701.0,19.2062,19.2062,19.1319,19.1505,213701.0
2019-01-17 15:00:00,20.64,20.67,20.64,20.66,47602.0,19.1598,19.1876,19.1598,19.1783,47602.0
2019-01-17 15:05:00,20.66,20.69,20.66,20.67,29365.0,19.1783,19.2062,19.1783,19.1876,29365.0
2019-01-17 15:10:00,20.67,20.67,20.65,20.65,7903.0,19.1876,19.1876,19.1691,19.1691,7903.0
2019-01-17 15:15:00,20.65,20.68,20.65,20.67,87064.0,19.1691,19.1969,19.1691,19.1876,87064.0
2019-01-17 15:20:00,20.66,20.67,20.66,20.67,15779.0,19.1783,19.1876,19.1783,19.1876,15779.0
2019-01-17 15:25:00,20.66,20.7,20.65,20.7,24873.0,19.1783,19.2155,19.1691,19.2155,24873.0
2019-01-17 15:30:00,20.71,20.73,20.71,20.72,36653.0,19.2248,19.2433,19.2248,19.234,36653.0
2019-01-17 15:35:00,20.72,20.72,20.7,20.7,24021.0,19.234,19.234,19.2155,19.2155,24021.0
2019-01-17 15:40:00,20.7,20.7,20.67,20.67,58163.0,19.2155,19.2155,19.1876,19.1876,58163.0
2019-01-17 15:45:00,20.67,20.67,20.67,20.67,62019.0,19.1876,19.1876,19.1876,19.1876,62019.0
2019-01-17 15:50:00,20.67,20.67,20.65,20.66,200009.0,19.1876,19.1876,19.1691,19.1783,200009.0
2019-01-17 15:55:00,20.66,20.69,20.65,20.69,406424.0,19.1783,19.2062,19.1691,19.2062,406424.0
2019-01-18 09:30:00,20.45,20.49,20.4,20.42,239111.0,18.9834,19.0205,18.937,18.9556,239111.0
2019-01-18 09:35:00,20.41,20.47,20.38,20.46,172455.0,18.9463,19.002,18.9184,18.9927,172455.0
2019-01-18 09:40:00,20.46,20.48,20.41,20.43,337585.0,18.9927,19.0113,18.9463,18.9648,337585.0
2019-01-18 09:45:00,20.44,20.47,20.42,20.45,99894.0,18.9741,19.002,18.9556,18.9834,99894.0
2019-01-18 09:50:00,20.45,20.49,20.45,20.48,62723.0,18.9834,19.0205,18.9834,19.0113,62723.0
2019-01-18 09:55:00,20.47,20.49,20.43,20.48,254382.0,19.002,19.0205,18.9648,19.0113,254382.0
2019-01-18 10:00:00,20.48,20.51,20.48,20.48,117845.0,19.0113,19.0391,19.0113,19.0113,117845.0
2019-01-18 10:05:00,20.49,20.51,20.48,20.5,27873.0,19.0205,19.0391,19.0113,19.0298,27873.0
2019-01-18 10:10:00,20.5,20.5,20.46,20.48,9110.0,19.0298,19.0298,18.9927,19.0113,9110.0
2019-01-18 10:15:00,20.49,20.57,20.49,20.57,49655.0,19.0205,19.0948,19.0205,19.0948,49655.0
2019-01-18 10:20:00,20.57,20.57,20.49,20.5,109958.0,19.0948,19.0948,19.0205,19.0298,109958.0
2019-01-18 10:25:00,20.51,20.54,20.51,20.51,48478.0,19.0391,19.067,19.0391,19.0391,48478.0
2019-01-18 10:30:00,20.51,20.55,20.51,20.52,32618.0,19.0391,19.0762,19.0391,19.0484,32618.0
2019-01-18 10:35:00,20.51,20.54,20.5,20.53,66194.0,19.0391,19.067,19.0298,19.0577,66194.0
2019-01-18 10:40:00,20.52,20.55,20.51,20.53,23725.0,19.0484,19.0762,19.0391,19.0577,23725.0
2019-01-18 10:45:00,20.53,20.57,20.53,20.55,27988.0,19.0577,19.0948,19.0577,19.0762,27988.0
2019-01-18 10:50:00,20.55,20.59,20.55,20.59,24203.0,19.0762,19.1134,19.0762,19.1134,24203.0
2019-01-18 10:55:00,20.59,20.6,20.58,20.6,23795.0,19.1134,19.1227,19.1041,19.1227,23795.0
2019-01-18 11:00:00,20.6,20.64,20.6,20.61,64980.0,19.1227,19.1598,19.1227,19.1319,64980.0
2019-01-18 11:05:00,20.61,20.62,20.6,20.6,19532.0,19.1319,19.1412,19.1227,19.1227,19532.0
2019-01-18 11:10:00,20.6,20.61,20.56,20.56,83230.0,19.1227,19.1319,19.0855,19.0855,83230.0
2019-01-18 11:15:00,20.55,20.56,20.51,20.51,28715.0,19.0762,19.0855,19.0391,19.0391,28715.0
2019-01-18 11:20:00,20.52,20.52,20.49,20.52,58755.0,19.0484,19.0484,19.0205,19.0484,58755.0
2019-01-18 11:25:00,20.53,20.57,20.52,20.57,27490.0,19.0577,19.0948,19.0484,19.0948,27490.0
2019-01-18 11:30:00,20.57,20.58,20.57,20.58,40810.0,19.0948,19.1041,19.0948,19.1041,40810.0
2019-01-18 11:35:00,20.59,20.61,20.59,20.61,85394.0,19.1134,19.1319,19.1134,19.1319,85394.0
2019-01-18 11:40:00,20.61,20.64,20.6,20.61,49598.0,19.1319,19.1598,19.1227,19.1319,49598.0
2019-01-18 11:45:00,20.62,20.62,20.61,20.61,40761.0,19.1412,19.1412,19.1319,19.1319,40761.0
2019-01-18 11:50:00,20.61,20.61,20.59,20.59,21554.0,19.1319,19.1319,19.1134,19.1134,21554.0
2019-01-18 11:55:00,20.6,20.61,20.59,20.59,34070.0,19.1227,19.1319,19.1134,19.1134,34070.0
2019-01-18 12:00:00,20.58,20.58,20.58,20.58,21602.0,19.1041,19.1041,19.1041,19.1041,21602.0
2019-01-18 12:05:00,20.57,20.57,20.56,20.56,12640.0,19.0948,19.0948,19.0855,19.0855,12640.0
2019-01-18 12:10:00,20.57,20.58,20.53,20.53,32886.0,19.0948,19.1041,19.0577,19.0577,32886.0
2019-01-18 12:15:00,20.53,20.55,20.52,20.55,69367.0,19.0577,19.0762,19.0484,19.0762,69367.0
2019-01-18 12:20:00,20.56,20.57,20.55,20.57,39843.0,19.0855,19.0948,19.0762,19.0948,39843.0
2019-01-18 12:25:00,20.57,20.57,20.56,20.56,31256.0,19.0948,19.0948,19.0855,19.0855,31256.0
2019-01-18 12:30:00,20.55,20.55,20.5,20.5,76271.0,19.0762,19.0762,19.0298,19.0298,76271.0
2019-01-18 12:35:00,20.5,20.51,20.49,20.49,42640.0,19.0298,19.0391,19.0205,19.0205,42640.0
2019-01-18 12:40:00,20.49,20.5,20.49,20.5,69564.0,19.0205,19.0298,19.0205,19.0298,69564.0
2019-01-18 12:45:00,20.5,20.51,20.49,20.49,44002.0,19.0298,19.0391,19.0205,19.0205,44002.0
2019-01-18 12:50:00,20.49,20.5,20.48,20.49,45729.0,19.0205,19.0298,19.0113,19.0205,45729.0
2019-01-18 12:55:00,20.49,20.49,20.47,20.48,47391.0,19.0205,19.0205,19.002,19.0113,47391.0
2019-01-18 13:00:00,20.48,20.49,20.47,20.49,50056.0,19.0113,19.0205,19.002,19.0205,50056.0
2019-01-18 13:05:00,20.5,20.52,20.5,20.51,49559.0,19.0298,19.0484,19.0298,19.0391,49559.0
2019-01-18 13:10:00,20.51,20.51,20.49,20.49,32128.0,19.0391,19.0391,19.0205,19.0205,32128.0
2019-01-18 13:15:00,20.49,20.49,20.47,20.47,32813.0,19.0205,19.0205,19.002,19.002,32813.0
2019-01-18 13:20:00,20.47,20.5,20.47,20.5,18035.0,19.002,19.0298,19.002,19.0298,18035.0
2019-01-18 13:25:00,20.5,20.51,20.47,20.47,37665.0,19.0298,19.0391,19.002,19.002,37665.0
2019-01-18 13:30:00,20.47,20.47,20.45,20.47,23703.0,19.002,19.002,18.9834,19.002,23703.0
2019-01-18 13:35:00,20.47,20.47,20.45,20.47,19114.0,19.002,19.002,18.9834,19.002,19114.0
2019-01-18 13:40:00,20.47,20.48,20.44,20.44,64793.0,19.002,19.0113,18.9741,18.9741,64793.0
2019-01-18 13:45:00,20.45,20.45,20.44,20.44,30562.0,18.9834,18.9834,18.9741,18.9741,30562.0
2019-01-18 13:50:00,20.45,20.45,20.42,20.43,70636.0,18.9834,18.9834,18.9556,18.9648,70636.0
2019-01-18 13:55:00,20.43,20.43,20.42,20.42,45225.0,18.9648,18.9648,18.9556,18.9556,45225.0
2019-01-18 14:00:00,20.42,20.42,20.4,20.4,85904.0,18.9556,18.9556,18.937,18.937,85904.0
2019-01-18 14:05:00,20.4,20.41,20.39,20.4,56965.0,18.937,18.9463,18.9277,18.937,56965.0
2019-01-18 14:10:00,20.4,20.43,20.4,20.42,58603.0,18.937,18.9648,18.937,18.9556,58603.0
2019-01-18 14:15:00,20.43,20.44,20.43,20.43,35855.0,18.9648,18.9741,18.9648,18.9648,35855.0
2019-01-18 14:20:00,20.43,20.43,20.42,20.42,34988.0,18.9648,18.9648,18.9556,18.9556,34988.0
2019-01-18 14:25:00,20.42,20.42,20.4,20.4,17592.0,18.9556,18.9556,18.937,18.937,17592.0
2019-01-18 14:30:00,20.4,20.4,20.38,20.39,100064.0,18.937,18.937,18.9184,18.9277,100064.0
2019-01-18 14:35:00,20.39,20.39,20.38,20.39,78579.0,18.9277,18.9277,18.9184,18.9277,78579.0
2019-01-18 14:40:00,20.39,20.39,20.38,20.39,54992.0,18.9277,18.9277,18.9184,18.9277,54992.0
2019-01-18 14:45:00,20.39,20.39,20.38,20.38,39981.0,18.9277,18.9277,18.9184,18.9184,39981.0
2019-01-18 14:50:00,20.38,20.39,20.38,20.39,18913.0,18.9184,18.9277,18.9184,18.9277,18913.0
2019-01-18 14:55:00,20.39,20.39,20.35,20.35,121083.0,18.9277,18.9277,18.8906,18.8906,121083.0
2019-01-18 15:00:00,20.35,20.35,20.33,20.33,157148.0,18.8906,18.8906,18.872,18.872,157148.0
2019-01-18 15:05:00,20.33,20.33,20.27,20.28,214586.0,18.872,18.872,18.8163,18.8256,214586.0
2019-01-18 15:10:00,20.28,20.3,20.27,20.27,125266.0,18.8256,18.8442,18.8163,18.8163,125266.0
2019-01-18 15:15:00,20.26,20.28,20.25,20.26,150110.0,18.807,18.8256,18.7978,18.807,150110.0
2019-01-18 15:20:00,20.26,20.27,20.24,20.25,193038.0,18.807,18.8163,18.7885,18.7978,193038.0
2019-01-18 15:25:00,20.25,20.29,20.25,20.27,144532.0,18.7978,18.8349,18.7978,18.8163,144532.0
2019-01-18 15:30:00,20.28,20.29,20.26,20.26,135301.0,18.8256,18.8349,18.807,18.807,135301.0
2019-01-18 15:35:00,20.26,20.28,20.26,20.27,55185.0,18.807,18.8256,18.807,18.8163,55185.0
2019-01-18 15:40:00,20.28,20.31,20.28,20.31,214123.0,18.8256,18.8534,18.8256,18.8534,214123.0
2019-01-18 15:45:00,20.31,20.33,20.3,20.3,148392.0,18.8534,18.872,18.8442,18.8442,148392.0
2019-01-18 15:50:00,20.3,20.33,20.3,20.33,228740.0,18.8442,18.872,18.8442,18.872,228740.0
2019-01-18 15:55:00,20.33,20.34,20.3,20.31,421847.0,18.872,18.8813,18.8442,18.8534,421847.0
2019-01-22 09:30:00,20.36,20.38,20.29,20.3,246435.0,18.8999,18.9184,18.8349,18.8442,246435.0
2019-01-22 09:35:00,20.31,20.35,20.29,20.35,77894.0,18.8534,18.8906,18.8349,18.8906,77894.0
2019-01-22 09:40:00,20.35,20.38,20.3,20.36,99703.0,18.8906,18.9184,18.8442,18.8999,99703.0
2019-01-22 09:45:00,20.36,20.38,20.33,20.34,80860.0,18.8999,18.9184,18.872,18.8813,80860.0
2019-01-22 09:50:00,20.34,20.34,20.27,20.28,53218.0,18.8813,18.8813,18.8163,18.8256,53218.0
2019-01-22 09:55:00,20.27,20.31,20.26,20.31,90000.0,18.8163,18.8534,18.807,18.8534,90000.0
2019-01-22 10:00:00,20.31,20.32,20.27,20.28,61472.0,18.8534,18.8627,18.8163,18.8256,61472.0
2019-01-22 10:05:00,20.27,20.29,20.26,20.28,38471.0,18.8163,18.8349,18.807,18.8256,38471.0
2019-01-22 10:10:00,20.28,20.3,20.26,20.3,22079.0,18.8256,18.8442,18.807,18.8442,22079.0
2019-01-22 10:15:00,20.31,20.31,20.25,20.31,63283.0,18.8534,18.8534,18.7978,18.8534,63283.0
2019-01-22 10:20:00,20.31,20.31,20.25,20.25,42006.0,18.8534,18.8534,18.7978,18.7978,42006.0
2019-01-22 10:25:00,20.25,20.25,20.23,20.25,20758.0,18.7978,18.7978,18.7792,18.7978,20758.0
2019-01-22 10:30:00,20.25,20.27,20.25,20.26,21836.0,18.7978,18.8163,18.7978,18.807,21836.0
2019-01-22 10:35:00,20.25,20.29,20.25,20.29,15759.0,18.7978,18.8349,18.7978,18.8349,15759.0
2019-01-22 10:40:00,20.3,20.32,20.28,20.28,31713.0,18.8442,18.8627,18.8256,18.8256,31713.0
2019-01-22 10:45:00,20.27,20.32,20.27,20.32,149914.0,18.8163,18.8627,18.8163,18.8627,149914.0
2019-01-22 10:50:00,20.32,20.35,20.32,20.33,160151.0,18.8627,18.8906,18.8627,18.872,160151.0
2019-01-22 10:55:00,20.33,20.35,20.31,20.31,25501.0,18.872,18.8906,18.8534,18.8534,25501.0
2019-01-22 11:00:00,20.32,20.36,20.32,20.36,50512.0,18.8627,18.8999,18.8627,18.8999,50512.0
2019-01-22 11:05:00,20.36,20.37,20.35,20.36,66047.0,18.8999,18.9091,18.8906,18.8999,66047.0
2019-01-22 11:10:00,20.36,20.38,20.35,20.36,75710.0,18.8999,18.9184,18.8906,18.8999,75710.0
2019-01-22 11:15:00,20.35,20.36,20.34,20.34,25443.0,18.8906,18.8999,18.8813,18.8813,25443.0
2019-01-22 11:20:00,20.34,20.35,20.34,20.34,32458.0,18.8813,18.8906,18.8813,18.8813,32458.0
2019-01-22 11:25:00,20.34,20.34,20.3,20.31,50206.0,18.8813,18.8813,18.8442,18.8534,50206.0
2019-01-22 11:30:00,20.31,20.32,20.29,20.31,83128.0,18.8534,18.8627,18.8349,18.8534,83128.0
2019-01-22 11:35:00,20.31,20.31,20.27,20.31,45736.0,18.8534,18.8534,18.8163,18.8534,45736.0
2019-01-22 11:40:00,20.3,20.33,20.3,20.33,19012.0,18.8442,18.872,18.8442,18.872,19012.0
2019-01-22 11:45:00,20.33,20.33,20.31,20.33,12288.0,18.872,18.872,18.8534,18.872,12288.0
2019-01-22 11:50:00,20.33,20.34,20.31,20.34,55336.0,18.872,18.8813,18.8534,18.8813,55336.0
2019-01-22 11:55:00,20.34,20.34,20.32,20.32,34264.0,18.8813,18.8813,18.8627,18.8627,34264.0
2019-01-22 12:00:00,20.32,20.35,20.32,20.35,62421.0,18.8627,18.8906,18.8627,18.8906,62421.0
2019-01-22 12:05:00,20.34,20.36,20.33,20.36,60010.0,18.8813,18.8999,18.872,18.8999,60010.0
2019-01-22 12:10:00,20.36,20.36,20.35,20.36,9583.0,18.8999,18.8999,18.8906,18.8999,9583.0
2019-01-22 12:15:00,20.37,20.39,20.36,20.38,33963.0,18.9091,18.9277,18.8999,18.9184,33963.0
2019-01-22 12:20:00,20.38,20.38,20.35,20.35,20406.0,18.9184,18.9184,18.8906,18.8906,20406.0
2019-01-22 12:25:00,20.34,20.35,20.33,20.35,9060.0,18.8813,18.8906,18.872,18.8906,9060.0
2019-01-22 12:30:00,20.35,20.38,20.34,20.37,44996.0,18.8906,18.9184,18.8813,18.9091,44996.0
2019-01-22 12:35:00,20.38,20.41,20.38,20.41,16413.0,18.9184,18.9463,18.9184,18.9463,16413.0
2019-01-22 12:40:00,20.41,20.42,20.35,20.35,69056.0,18.9463,18.9556,18.8906,18.8906,69056.0
2019-01-22 12:45:00,20.36,20.38,20.35,20.36,30550.0,18.8999,18.9184,18.8906,18.8999,30550.0
2019-01-22 12:50:00,20.36,20.38,20.35,20.38,7800.0,18.8999,18.9184,18.8906,18.9184,7800.0
2019-01-22 12:55:00,20.38,20.38,20.36,20.38,50112.0,18.9184,18.9184,18.8999,18.9184,50112.0
2019-01-22 13:00:00,20.38,20.4,20.37,20.4,57477.0,18.9184,18.937,18.9091,18.937,57477.0
2019-01-22 13:05:00,20.4,20.4,20.36,20.37,111987.0,18.937,18.937,18.8999,18.9091,111987.0
2019-01-22 13:10:00,20.37,20.38,20.35,20.38,30139.0,18.9091,18.9184,18.8906,18.9184,30139.0
2019-01-22 13:15:00,20.38,20.4,20.36,20.39,22545.0,18.9184,18.937,18.8999,18.9277,22545.0
2019-01-22 13:20:00,20.39,20.4,20.38,20.39,88339.0,18.9277,18.937,18.9184,18.9277,88339.0
2019-01-22 13:25:00,20.39,20.41,20.39,20.41,15625.0,18.9277,18.9463,18.9277,18.9463,15625.0
2019-01-22 13:30:00,20.41,20.44,20.41,20.43,72913.0,18.9463,18.9741,18.9463,18.9648,72913.0
2019-01-22 13:35:00,20.44,20.45,20.44,20.44,41098.0,18.9741,18.9834,18.9741,18.9741,41098.0
2019-01-22 13:40:00,20.44,20.44,20.43,20.44,13165.0,18.9741,18.9741,18.9648,18.9741,13165.0
2019-01-22 13:45:00,20.44,20.44,20.42,20.42,29781.0,18.9741,18.9741,18.9556,18.9556,29781.0
2019-01-22 13:50:00,20.42,20.43,20.42,20.42,13345.0,18.9556,18.9648,18.9556,18.9556,13345.0
2019-01-22 13:55:00,20.42,20.43,20.41,20.43,22704.0,18.9556,18.9648,18.9463,18.9648,22704.0
2019-01-22 14:00:00,20.43,20.45,20.42,20.45,23876.0,18.9648,18.9834,18.9556,18.9834,23876.0
2019-01-22 14:05:00,20.46,20.47,20.46,20.47,21366.0,18.9927,19.002,18.9927,19.002,21366.0
2019-01-22 14:10:00,20.48,20.48,20.47,20.47,39558.0,19.0113,19.0113,19.002,19.002,39558.0
2019-01-22 14:15:00,20.47,20.48,20.47,20.48,59482.0,19.002,19.0113,19.002,19.0113,59482.0
2019-01-22 14:20:00,20.49,20.5,20.48,20.48,43243.0,19.0205,19.0298,19.0113,19.0113,43243.0
2019-01-22 14:25:00,20.47,20.48,20.47,20.48,29796.0,19.002,19.0113,19.002,19.0113,29796.0
2019-01-22 14:30:00,20.48,20.49,20.47,20.47,35713.0,19.0113,19.0205,19.002,19.002,35713.0
2019-01-22 14:35:00,20.48,20.49,20.47,20.48,32820.0,19.0113,19.0205,19.002,19.0113,32820.0
2019-01-22 14:40:00,20.48,20.48,20.45,20.45,9343.0,19.0113,19.0113,18.9834,18.9834,9343.0
2019-01-22 14:45:00,20.46,20.49,20.46,20.47,63618.0,18.9927,19.0205,18.9927,19.002,63618.0
2019-01-22 14:50:00,20.47,20.49,20.43,20.43,107888.0,19.002,19.0205,18.9648,18.9648,107888.0
2019-01-22 14:55:00,20.43,20.44,20.43,20.44,21602.0,18.9648,18.9741,18.9648,18.9741,21602.0
2019-01-22 15:00:00,20.45,20.45,20.44,20.45,25498.0,18.9834,18.9834,18.9741,18.9834,25498.0
2019-01-22 15:05:00,20.45,20.45,20.44,20.44,21610.0,18.9834,18.9834,18.9741,18.9741,21610.0
2019-01-22 15:10:00,20.45,20.48,20.45,20.47,47715.0,18.9834,19.0113,18.9834,19.002,47715.0
2019-01-22 15:15:00,20.47,20.48,20.47,20.48,38357.0,19.002,19.0113,19.002,19.0113,38357.0
2019-01-22 15:20:00,20.48,20.49,20.48,20.49,41688.0,19.0113,19.0205,19.0113,19.0205,41688.0
2019-01-22 15:25:00,20.49,20.5,20.48,20.49,35964.0,19.0205,19.0298,19.0113,19.0205,35964.0
2019-01-22 15:30:00,20.49,20.49,20.47,20.48,41301.0,19.0205,19.0205,19.002,19.0113,41301.0
2019-01-22 15:35:00,20.49,20.49,20.48,20.48,34326.0,19.0205,19.0205,19.0113,19.0113,34326.0
2019-01-22 15:40:00,20.48,20.5,20.48,20.49,135210.0,19.0113,19.0298,19.0113,19.0205,135210.0
2019-01-22 15:45:00,20.48,20.49,20.47,20.47,43901.0,19.0113,19.0205,19.002,19.002,43901.0
2019-01-22 15:50:00,20.47,20.48,20.46,20.47,104205.0,19.002,19.0113,18.9927,19.002,104205.0
2019-01-22 15:55:00,20.47,20.48,20.44,20.45,298352.0,19.002,19.0113,18.9741,18.9834,298352.0
2019-01-23 09:30:00,20.32,20.37,20.26,20.26,211827.0,18.8627,18.9091,18.807,18.807,211827.0
2019-01-23 09:35:00,20.26,20.3,20.25,20.26,71573.0,18.807,18.8442,18.7978,18.807,71573.0
2019-01-23 09:40:00,20.26,20.29,20.25,20.27,206562.0,18.807,18.8349,18.7978,18.8163,206562.0
2019-01-23 09:45:00,20.26,20.26,20.23,20.25,62914.0,18.807,18.807,18.7792,18.7978,62914.0
2019-01-23 09:50:00,20.24,20.27,20.24,20.27,31126.0,18.7885,18.8163,18.7885,18.8163,31126.0
2019-01-23 09:55:00,20.27,20.28,20.26,20.28,160594.0,18.8163,18.8256,18.807,18.8256,160594.0
2019-01-23 10:00:00,20.28,20.33,20.28,20.32,61988.0,18.8256,18.872,18.8256,18.8627,61988.0
2019-01-23 10:05:00,20.33,20.35,20.31,20.31,16729.0,18.872,18.8906,18.8534,18.8534,16729.0
2019-01-23 10:10:00,20.32,20.33,20.32,20.33,20009.0,18.8627,18.872,18.8627,18.872,20009.0
2019-01-23 10:15:00,20.34,20.35,20.33,20.35,40731.0,18.8813,18.8906,18.872,18.8906,40731.0
2019-01-23 10:20:00,20.35,20.36,20.35,20.35,35492.0,18.8906,18.8999,18.8906,18.8906,35492.0
2019-01-23 10:25:00,20.35,20.36,20.34,20.34,36970.0,18.8906,18.8999,18.8813,18.8813,36970.0
2019-01-23 10:30:00,20.34,20.34,20.33,20.33,27836.0,18.8813,18.8813,18.872,18.872,27836.0
2019-01-23 10:35:00,20.33,20.36,20.33,20.36,32654.0,18.872,18.8999,18.872,18.8999,32654.0
2019-01-23 10:40:00,20.36,20.42,20.36,20.42,70537.0,18.8999,18.9556,18.8999,18.9556,70537.0
2019-01-23 10:45:00,20.42,20.46,20.42,20.46,53521.0,18.9556,18.9927,18.9556,18.9927,53521.0
2019-01-23 10:50:00,20.47,20.49,20.46,20.49,29884.0,19.002,19.0205,18.9927,19.0205,29884.0
2019-01-23 10:55:00,20.49,20.52,20.49,20.49,44806.0,19.0205,19.0484,19.0205,19.0205,44806.0
2019-01-23 11:00:00,20.49,20.51,20.49,20.51,37366.0,19.0205,19.0391,19.0205,19.0391,37366.0
2019-01-23 11:05:00,20.5,20.52,20.5,20.52,88899.0,19.0298,19.0484,19.0298,19.0484,88899.0
2019-01-23 11:10:00,20.53,20.53,20.49,20.49,26772.0,19.0577,19.0577,19.0205,19.0205,26772.0
2019-01-23 11:15:00,20.49,20.5,20.48,20.49,34982.0,19.0205,19.0298,19.0113,19.0205,34982.0
2019-01-23 11:20:00,20.49,20.52,20.49,20.51,62071.0,19.0205,19.0484,19.0205,19.0391,62071.0
2019-01-23 11:25:00,20.52,20.53,20.5,20.53,112763.0,19.0484,19.0577,19.0298,19.0577,112763.0
2019-01-23 11:30:00,20.53,20.55,20.52,20.55,30138.0,19.0577,19.0762,19.0484,19.0762,30138.0
2019-01-23 11:35:00,20.55,20.55,20.5,20.5,35397.0,19.0762,19.0762,19.0298,19.0298,35397.0
2019-01-23 11:40:00,20.5,20.51,20.49,20.5,31437.0,19.0298,19.0391,19.0205,19.0298,31437.0
2019-01-23 11:45:00,20.51,20.54,20.51,20.54,53029.0,19.0391,19.067,19.0391,19.067,53029.0
2019-01-23 11:50:00,20.53,20.54,20.51,20.54,20090.0,19.0577,19.067,19.0391,19.067,20090.0
2019-01-23 11:55:00,20.54,20.55,20.53,20.53,14040.0,19.067,19.0762,19.0577,19.0577,14040.0
2019-01-23 12:00:00,20.53,20.56,20.53,20.56,42715.0,19.0577,19.0855,19.0577,19.0855,42715.0
2019-01-23 12:05:00,20.56,20.58,20.55,20.58,34712.0,19.0855,19.1041,19.0762,19.1041,34712.0
2019-01-23 12:10:00,20.58,20.59,20.57,20.57,68669.0,19.1041,19.1134,19.0948,19.0948,68669.0
2019-01-23 12:15:00,20.57,20.59,20.57,20.59,38424.0,19.0948,19.1134,19.0948,19.1134,38424.0
2019-01-23 12:20:00,20.59,20.6,20.58,20.6,36756.0,19.1134,19.1227,19.1041,19.1227,36756.0
2019-01-23 12:25:00,20.59,20.59,20.58,20.58,24324.0,19.1134,19.1134,19.1041,19.1041,24324.0
2019-01-23 12:30:00,20.58,20.59,20.57,20.57,15729.0,19.1041,19.1134,19.0948,19.0948,15729.0
2019-01-23 12:35:00,20.57,20.58,20.57,20.57,74281.0,19.0948,19.1041,19.0948,19.0948,74281.0
2019-01-23 12:40:00,20.56,20.57,20.56,20.57,3300.0,19.0855,19.0948,19.0855,19.0948,3300.0
2019-01-23 12:45:00,20.57,20.58,20.56,20.57,52814.0,19.0948,19.1041,19.0855,19.0948,52814.0
2019-01-23 12:50:00,20.57,20.58,20.57,20.58,34677.0,19.0948,19.1041,19.0948,19.1041,34677.0
2019-01-23 12:55:00,20.58,20.59,20.58,20.58,17002.0,19.1041,19.1134,19.1041,19.1041,17002.0
2019-01-23 13:00:00,20.58,20.6,20.58,20.6,45331.0,19.1041,19.1227,19.1041,19.1227,45331.0
2019-01-23 13:05:00,20.59,20.59,20.53,20.53,49832.0,19.1134,19.1134,19.0577,19.0577,49832.0
2019-01-23 13:10:00,20.54,20.55,20.54,20.55,22312.0,19.067,19.0762,19.067,19.0762,22312.0
2019-01-23 13:15:00,20.56,20.59,20.56,20.59,42988.0,19.0855,19.1134,19.0855,19.1134,42988.0
2019-01-23 13:20:00,20.58,20.6,20.58,20.59,36836.0,19.1041,19.1227,19.1041,19.1134,36836.0
2019-01-23 13:25:00,20.59,20.6,20.59,20.59,16100.0,19.1134,19.1227,19.1134,19.1134,16100.0
2019-01-23 13:30:00,20.59,20.59,20.57,20.58,79242.0,19.1134,19.1134,19.0948,19.1041,79242.0
2019-01-23 13:35:00,20.58,20.58,20.58,20.58,27026.0,19.1041,19.1041,19.1041,19.1041,27026.0
2019-01-23 13:40:00,20.59,20.6,20.59,20.59,33654.0,19.1134,19.1227,19.1134,19.1134,33654.0
2019-01-23 13:45:00,20.58,20.58,20.58,20.58,12600.0,19.1041,19.1041,19.1041,19.1041,12600.0
2019-01-23 13:50:00,20.58,20.58,20.57,20.57,41530.0,19.1041,19.1041,19.0948,19.0948,41530.0
2019-01-23 13:55:00,20.57,20.58,20.57,20.57,28635.0,19.0948,19.1041,19.0948,19.0948,28635.0
2019-01-23 14:00:00,20.58,20.58,20.56,20.57,62893.0,19.1041,19.1041,19.0855,19.0948,62893.0
2019-01-23 14:05:00,20.56,20.57,20.55,20.55,29940.0,19.0855,19.0948,19.0762,19.0762,29940.0
2019-01-23 14:10:00,20.55,20.55,20.55,20.55,0.0,19.0762,19.0762,19.0762,19.0762,0.0
2019-01-23 14:15:00,20.57,20.57,20.56,20.56,11039.0,19.0948,19.0948,19.0855,19.0855,11039.0
2019-01-23 14:20:00,20.56,20.57,20.55,20.55,39139.0,19.0855,19.0948,19.0762,19.0762,39139.0
2019-01-23 14:25:00,20.55,20.55,20.53,20.53,17499.0,19.0762,19.0762,19.0577,19.0577,17499.0
2019-01-23 14:30:00,20.53,20.56,20.53,20.56,36814.0,19.0577,19.0855,19.0577,19.0855,36814.0
2019-01-23 14:35:00,20.56,20.57,20.55,20.55,39751.0,19.0855,19.0948,19.0762,19.0762,39751.0
2019-01-23 14:40:00,20.55,20.55,20.55,20.55,16574.0,19.0762,19.0762,19.0762,19.0762,16574.0
2019-01-23 14:45:00,20.55,20.56,20.55,20.56,46064.0,19.0762,19.0855,19.0762,19.0855,46064.0
2019-01-23 14:50:00,20.56,20.56,20.52,20.52,47661.0,19.0855,19.0855,19.0484,19.0484,47661.0
2019-01-23 14:55:00,20.51,20.51,20.51,20.51,5800.0,19.0391,19.0391,19.0391,19.0391,5800.0
2019-01-23 15:00:00,20.51,20.51,20.48,20.48,34873.0,19.0391,19.0391,19.0113,19.0113,34873.0
2019-01-23 15:05:00,20.48,20.48,20.48,20.48,100.0,19.0113,19.0113,19.0113,19.0113,100.0
2019-01-23 15:10:00,20.48,20.48,20.48,20.48,49212.0,19.0113,19.0113,19.0113,19.0113,49212.0
2019-01-23 15:15:00,20.49,20.5,20.49,20.5,18644.0,19.0205,19.0298,19.0205,19.0298,18644.0
2019-01-23 15:20:00,20.5,20.5,20.48,20.48,52643.0,19.0298,19.0298,19.0113,19.0113,52643.0
2019-01-23 15:25:00,20.48,20.5,20.48,20.49,33140.0,19.0113,19.0298,19.0113,19.0205,33140.0
2019-01-23 15:30:00,20.49,20.49,20.47,20.49,27017.0,19.0205,19.0205,19.002,19.0205,27017.0
2019-01-23 15:35:00,20.48,20.48,20.47,20.48,55775.0,19.0113,19.0113,19.002,19.0113,55775.0
2019-01-23 15:40:00,20.48,20.52,20.48,20.51,83671.0,19.0113,19.0484,19.0113,19.0391,83671.0
2019-01-23 15:45:00,20.51,20.52,20.5,20.5,81059.0,19.0391,19.0484,19.0298,19.0298,81059.0
2019-01-23 15:50:00,20.51,20.52,20.5,20.5,59441.0,19.0391,19.0484,19.0298,19.0298,59441.0
2019-01-23 15:55:00,20.5,20.51,20.5,20.5,154982.0,19.0298,19.0391,19.0298,19.0298,154982.0
2019-01-24 09:30:00,20.37,20.44,20.36,20.42,122064.0,18.9091,18.9741,18.8999,18.9556,122064.0
2019-01-24 09:35:00,20.44,20.47,20.42,20.45,60573.0,18.9741,19.002,18.9556,18.9834,60573.0
2019-01-24 09:40:00,20.45,20.47,20.41,20.42,35450.0,18.9834,19.002,18.9463,18.9556,35450.0
2019-01-24 09:45:00,20.42,20.43,20.39,20.42,132454.0,18.9556,18.9648,18.9277,18.9556,132454.0
2019-01-24 09:50:00,20.43,20.47,20.43,20.47,95732.0,18.9648,19.002,18.9648,19.002,95732.0
2019-01-24 09:55:00,20.46,20.47,20.45,20.47,39369.0,18.9927,19.002,18.9834,19.002,39369.0
2019-01-24 10:00:00,20.49,20.5,20.46,20.46,19980.0,19.0205,19.0298,18.9927,18.9927,19980.0
2019-01-24 10:05:00,20.46,20.48,20.44,20.47,76941.0,18.9927,19.0113,18.9741,19.002,76941.0
2019-01-24 10:10:00,20.48,20.48,20.45,20.46,45737.0,19.0113,19.0113,18.9834,18.9927,45737.0
2019-01-24 10:15:00,20.45,20.45,20.43,20.44,76446.0,18.9834,18.9834,18.9648,18.9741,76446.0
2019-01-24 10:20:00,20.44,20.47,20.44,20.47,28452.0,18.9741,19.002,18.9741,19.002,28452.0
2019-01-24 10:25:00,20.49,20.56,20.49,20.53,287103.0,19.0205,19.0855,19.0205,19.0577,287103.0
2019-01-24 10:30:00,20.53,20.58,20.53,20.58,60651.0,19.0577,19.1041,19.0577,19.1041,60651.0
2019-01-24 10:35:00,20.58,20.58,20.57,20.58,53103.0,19.1041,19.1041,19.0948,19.1041,53103.0
2019-01-24 10:40:00,20.58,20.58,20.54,20.55,38062.0,19.1041,19.1041,19.067,19.0762,38062.0
2019-01-24 10:45:00,20.56,20.56,20.53,20.55,15454.0,19.0855,19.0855,19.0577,19.0762,15454.0
2019-01-24 10:50:00,20.55,20.55,20.54,20.55,7864.0,19.0762,19.0762,19.067,19.0762,7864.0
2019-01-24 10:55:00,20.54,20.56,20.54,20.56,94466.0,19.067,19.0855,19.067,19.0855,94466.0
2019-01-24 11:00:00,20.56,20.57,20.55,20.55,48466.0,19.0855,19.0948,19.0762,19.0762,48466.0
2019-01-24 11:05:00,20.54,20.56,20.54,20.55,93820.0,19.067,19.0855,19.067,19.0762,93820.0
2019-01-24 11:10:00,20.54,20.55,20.53,20.54,81977.0,19.067,19.0762,19.0577,19.067,81977.0
2019-01-24 11:15:00,20.54,20.54,20.49,20.5,58555.0,19.067,19.067,19.0205,19.0298,58555.0
2019-01-24 11:20:00,20.5,20.52,20.5,20.51,72229.0,19.0298,19.0484,19.0298,19.0391,72229.0
2019-01-24 11:25:00,20.52,20.53,20.5,20.51,92865.0,19.0484,19.0577,19.0298,19.0391,92865.0
2019-01-24 11:30:00,20.51,20.53,20.5,20.52,13333.0,19.0391,19.0577,19.0298,19.0484,13333.0
2019-01-24 11:35:00,20.52,20.53,20.51,20.52,18070.0,19.0484,19.0577,19.0391,19.0484,18070.0
2019-01-24 11:40:00,20.53,20.56,20.53,20.56,22145.0,19.0577,19.0855,19.0577,19.0855,22145.0
2019-01-24 11:45:00,20.56,20.58,20.56,20.57,31537.0,19.0855,19.1041,19.0855,19.0948,31537.0
2019-01-24 11:50:00,20.57,20.57,20.54,20.56,60972.0,19.0948,19.0948,19.067,19.0855,60972.0
2019-01-24 11:55:00,20.57,20.57,20.56,20.56,13287.0,19.0948,19.0948,19.0855,19.0855,13287.0
2019-01-24 12:00:00,20.56,20.56,20.56,20.56,3997.0,19.0855,19.0855,19.0855,19.0855,3997.0
2019-01-24 12:05:00,20.56,20.57,20.55,20.55,27678.0,19.0855,19.0948,19.0762,19.0762,27678.0
2019-01-24 12:10:00,20.54,20.55,20.53,20.53,61827.0,19.067,19.0762,19.0577,19.0577,61827.0
2019-01-24 12:15:00,20.53,20.53,20.52,20.52,9608.0,19.0577,19.0577,19.0484,19.0484,9608.0
2019-01-24 12:20:00,20.52,20.52,20.5,20.51,17129.0,19.0484,19.0484,19.0298,19.0391,17129.0
2019-01-24 12:25:00,20.5,20.5,20.5,20.5,900.0,19.0298,19.0298,19.0298,19.0298,900.0
2019-01-24 12:30:00,20.5,20.5,20.49,20.5,22041.0,19.0298,19.0298,19.0205,19.0298,22041.0
2019-01-24 12:35:00,20.5,20.5,20.47,20.48,5622.0,19.0298,19.0298,19.002,19.0113,5622.0
2019-01-24 12:40:00,20.47,20.47,20.47,20.47,8948.0,19.002,19.002,19.002,19.002,8948.0
2019-01-24 12:45:00,20.46,20.5,20.45,20.5,14971.0,18.9927,19.0298,18.9834,19.0298,14971.0
2019-01-24 12:50:00,20.5,20.51,20.49,20.51,20487.0,19.0298,19.0391,19.0205,19.0391,20487.0
2019-01-24 12:55:00,20.5,20.5,20.5,20.5,5860.0,19.0298,19.0298,19.0298,19.0298,5860.0
2019-01-24 13:00:00,20.5,20.5,20.47,20.49,157655.0,19.0298,19.0298,19.002,19.0205,157655.0
2019-01-24 13:05:00,20.49,20.5,20.48,20.49,10559.0,19.0205,19.0298,19.0113,19.0205,10559.0
2019-01-24 13:10:00,20.49,20.5,20.49,20.49,23975.0,19.0205,19.0298,19.0205,19.0205,23975.0
2019-01-24 13:15:00,20.49,20.5,20.49,20.5,12065.0,19.0205,19.0298,19.0205,19.0298,12065.0
2019-01-24 13:20:00,20.51,20.52,20.51,20.52,24388.0,19.0391,19.0484,19.0391,19.0484,24388.0
2019-01-24 13:25:00,20.52,20.52,20.51,20.51,3924.0,19.0484,19.0484,19.0391,19.0391,3924.0
2019-01-24 13:30:00,20.51,20.52,20.51,20.52,11414.0,19.0391,19.0484,19.0391,19.0484,11414.0
2019-01-24 13:35:00,20.52,20.52,20.5,20.5,10596.0,19.0484,19.0484,19.0298,19.0298,10596.0
2019-01-24 13:40:00,20.5,20.5,20.5,20.5,1200.0,19.0298,19.0298,19.0298,19.0298,1200.0
2019-01-24 13:45:00,20.5,20.5,20.49,20.5,9788.0,19.0298,19.0298,19.0205,19.0298,9788.0
2019-01-24 13:50:00,20.5,20.5,20.49,20.49,25965.0,19.0298,19.0298,19.0205,19.0205,25965.0
2019-01-24 13:55:00,20.49,20.49,20.48,20.48,60516.0,19.0205,19.0205,19.0113,19.0113,60516.0
2019-01-24 14:00:00,20.48,20.5,20.48,20.5,5300.0,19.0113,19.0298,19.0113,19.0298,5300.0
2019-01-24 14:05:00,20.5,20.5,20.49,20.5,39852.0,19.0298,19.0298,19.0205,19.0298,39852.0
2019-01-24 14:10:00,20.5,20.51,20.5,20.51,11500.0,19.0298,19.0391,19.0298,19.0391,11500.0
2019-01-24 14:15:00,20.51,20.51,20.49,20.49,9700.0,19.0391,19.0391,19.0205,19.0205,9700.0
2019-01-24 14:20:00,20.49,20.5,20.49,20.5,9391.0,19.0205,19.0298,19.0205,19.0298,9391.0
2019-01-24 14:25:00,20.5,20.51,20.5,20.51,16869.0,19.0298,19.0391,19.0298,19.0391,16869.0
2019-01-24 14:30:00,20.52,20.52,20.51,20.51,20703.0,19.0484,19.0484,19.0391,19.0391,20703.0
2019-01-24 14:35:00,20.51,20.51,20.5,20.5,11938.0,19.0391,19.0391,19.0298,19.0298,11938.0
2019-01-24 14:40:00,20.49,20.5,20.49,20.5,5900.0,19.0205,19.0298,19.0205,19.0298,5900.0
2019-01-24 14:45:00,20.5,20.51,20.5,20.51,5572.0,19.0298,19.0391,19.0298,19.0391,5572.0
2019-01-24 14:50:00,20.51,20.55,20.51,20.55,29553.0,19.0391,19.0762,19.0391,19.0762,29553.0
2019-01-24 14:55:00,20.55,20.55,20.54,20.55,6666.0,19.0762,19.0762,19.067,19.0762,6666.0
2019-01-24 15:00:00,20.55,20.55,20.54,20.54,7900.0,19.0762,19.0762,19.067,19.067,7900.0
2019-01-24 15:05:00,20.53,20.53,20.52,20.53,33145.0,19.0577,19.0577,19.0484,19.0577,33145.0
2019-01-24 15:10:00,20.52,20.53,20.51,20.51,14910.0,19.0484,19.0577,19.0391,19.0391,14910.0
2019-01-24 15:15:00,20.5,20.51,20.5,20.5,2700.0,19.0298,19.0391,19.0298,19.0298,2700.0
2019-01-24 15:20:00,20.5,20.5,20.49,20.49,4419.0,19.0298,19.0298,19.0205,19.0205,4419.0
2019-01-24 15:25:00,20.49,20.5,20.48,20.5,43824.0,19.0205,19.0298,19.0113,19.0298,43824.0
2019-01-24 15:30:00,20.5,20.52,20.5,20.52,34194.0,19.0298,19.0484,19.0298,19.0484,34194.0
2019-01-24 15:35:00,20.53,20.55,20.53,20.55,11857.0,19.0577,19.0762,19.0577,19.0762,11857.0
2019-01-24 15:40:00,20.55,20.55,20.55,20.55,29769.0,19.0762,19.0762,19.0762,19.0762,29769.0
2019-01-24 15:45:00,20.55,20.55,20.52,20.55,86864.0,19.0762,19.0762,19.0484,19.0762,86864.0
2019-01-24 15:50:00,20.55,20.56,20.54,20.54,69878.0,19.0762,19.0855,19.067,19.067,69878.0
2019-01-24 15:55:00,20.54,20.55,20.48,20.49,990350.0,19.067,19.0762,19.0113,19.0205,990350.0
2019-01-25 09:30:00,20.81,20.93,20.8,20.91,392392.0,19.3176,19.429,19.3083,19.4104,392392.0
2019-01-25 09:35:00,20.92,20.93,20.91,20.93,120773.0,19.4197,19.429,19.4104,19.429,120773.0
2019-01-25 09:40:00,20.92,21.02,20.91,21.02,235528.0,19.4197,19.5125,19.4104,19.5125,235528.0
2019-01-25 09:45:00,21.02,21.03,21.01,21.01,77460.0,19.5125,19.5218,19.5032,19.5032,77460.0
2019-01-25 09:50:00,21.0,21.05,21.0,21.02,144461.0,19.494,19.5404,19.494,19.5125,144461.0
2019-01-25 09:55:00,21.02,21.07,21.01,21.02,136969.0,19.5125,19.5589,19.5032,19.5125,136969.0
2019-01-25 10:00:00,21.02,21.06,21.02,21.03,122145.0,19.5125,19.5497,19.5125,19.5218,122145.0
2019-01-25 10:05:00,21.03,21.05,21.01,21.05,109221.0,19.5218,19.5404,19.5032,19.5404,109221.0
2019-01-25 10:10:00,21.05,21.08,21.03,21.05,105110.0,19.5404,19.5682,19.5218,19.5404,105110.0
2019-01-25 10:15:00,21.05,21.1,21.04,21.1,266451.0,19.5404,19.5868,19.5311,19.5868,266451.0
2019-01-25 10:20:00,21.11,21.14,21.08,21.14,117208.0,19.5961,19.6239,19.5682,19.6239,117208.0
2019-01-25 10:25:00,21.14,21.14,21.08,21.08,122720.0,19.6239,19.6239,19.5682,19.5682,122720.0
2019-01-25 10:30:00,21.08,21.1,21.08,21.09,79741.0,19.5682,19.5868,19.5682,19.5775,79741.0
2019-01-25 10:35:00,21.09,21.09,21.07,21.07,53814.0,19.5775,19.5775,19.5589,19.5589,53814.0
2019-01-25 10:40:00,21.07,21.09,21.07,21.09,15002.0,19.5589,19.5775,19.5589,19.5775,15002.0
2019-01-25 10:45:00,21.09,21.1,21.07,21.07,102346.0,19.5775,19.5868,19.5589,19.5589,102346.0
2019-01-25 10:50:00,21.07,21.07,21.03,21.06,47979.0,19.5589,19.5589,19.5218,19.5497,47979.0
2019-01-25 10:55:00,21.05,21.08,21.05,21.07,42986.0,19.5404,19.5682,19.5404,19.5589,42986.0
2019-01-25 11:00:00,21.07,21.1,21.07,21.09,99251.0,19.5589,19.5868,19.5589,19.5775,99251.0
2019-01-25 11:05:00,21.09,21.14,21.08,21.13,177208.0,19.5775,19.6239,19.5682,19.6146,177208.0
2019-01-25 11:10:00,21.14,21.14,21.13,21.14,66958.0,19.6239,19.6239,19.6146,19.6239,66958.0
2019-01-25 11:15:00,21.14,21.16,21.14,21.15,110962.0,19.6239,19.6425,19.6239,19.6332,110962.0
2019-01-25 11:20:00,21.16,21.17,21.15,21.17,135449.0,19.6425,19.6518,19.6332,19.6518,135449.0
2019-01-25 11:25:00,21.18,21.2,21.17,21.18,137284.0,19.6611,19.6796,19.6518,19.6611,137284.0
2019-01-25 11:30:00,21.18,21.2,21.16,21.2,186211.0,19.6611,19.6796,19.6425,19.6796,186211.0
2019-01-25 11:35:00,21.2,21.2,21.16,21.16,52447.0,19.6796,19.6796,19.6425,19.6425,52447.0
2019-01-25 11:40:00,21.16,21.17,21.15,21.17,28454.0,19.6425,19.6518,19.6332,19.6518,28454.0
2019-01-25 11:45:00,21.17,21.18,21.17,21.18,52064.0,19.6518,19.6611,19.6518,19.6611,52064.0
2019-01-25 11:50:00,21.18,21.19,21.18,21.19,77203.0,19.6611,19.6703,19.6611,19.6703,77203.0
2019-01-25 11:55:00,21.18,21.19,21.17,21.18,51119.0,19.6611,19.6703,19.6518,19.6611,51119.0
2019-01-25 12:00:00,21.18,21.18,21.09,21.09,167236.0,19.6611,19.6611,19.5775,19.5775,167236.0
2019-01-25 12:05:00,21.1,21.13,21.09,21.13,59485.0,19.5868,19.6146,19.5775,19.6146,59485.0
2019-01-25 12:10:00,21.13,21.16,21.13,21.15,103988.0,19.6146,19.6425,19.6146,19.6332,103988.0
2019-01-25 12:15:00,21.15,21.18,21.15,21.18,102660.0,19.6332,19.6611,19.6332,19.6611,102660.0
2019-01-25 12:20:00,21.17,21.2,21.17,21.19,74938.0,19.6518,19.6796,19.6518,19.6703,74938.0
2019-01-25 12:25:00,21.19,21.2,21.17,21.17,172251.0,19.6703,19.6796,19.6518,19.6518,172251.0
2019-01-25 12:30:00,21.16,21.17,21.14,21.17,63077.0,19.6425,19.6518,19.6239,19.6518,63077.0
2019-01-25 12:35:00,21.17,21.18,21.16,21.18,70191.0,19.6518,19.6611,19.6425,19.6611,70191.0
2019-01-25 12:40:00,21.18,21.19,21.17,21.19,59274.0,19.6611,19.6703,19.6518,19.6703,59274.0
2019-01-25 12:45:00,21.19,21.19,21.15,21.16,60492.0,19.6703,19.6703,19.6332,19.6425,60492.0
2019-01-25 12:50:00,21.17,21.17,21.16,21.16,24038.0,19.6518,19.6518,19.6425,19.6425,24038.0
2019-01-25 12:55:00,21.16,21.17,21.16,21.17,33918.0,19.6425,19.6518,19.6425,19.6518,33918.0
2019-01-25 13:00:00,21.17,21.18,21.17,21.17,70160.0,19.6518,19.6611,19.6518,19.6518,70160.0
2019-01-25 13:05:00,21.17,21.18,21.17,21.18,45559.0,19.6518,19.6611,19.6518,19.6611,45559.0
2019-01-25 13:10:00,21.18,21.2,21.18,21.2,105025.0,19.6611,19.6796,19.6611,19.6796,105025.0
2019-01-25 13:15:00,21.2,21.2,21.18,21.18,45326.0,19.6796,19.6796,19.6611,19.6611,45326.0
2019-01-25 13:20:00,21.18,21.19,21.18,21.19,33842.0,19.6611,19.6703,19.6611,19.6703,33842.0
2019-01-25 13:25:00,21.19,21.19,21.17,21.17,69102.0,19.6703,19.6703,19.6518,19.6518,69102.0
2019-01-25 13:30:00,21.17,21.17,21.17,21.17,4689.0,19.6518,19.6518,19.6518,19.6518,4689.0
2019-01-25 13:35:00,21.17,21.19,21.17,21.19,89268.0,19.6518,19.6703,19.6518,19.6703,89268.0
2019-01-25 13:40:00,21.19,21.19,21.17,21.19,54119.0,19.6703,19.6703,19.6518,19.6703,54119.0
2019-01-25 13:45:00,21.19,21.19,21.17,21.17,70827.0,19.6703,19.6703,19.6518,19.6518,70827.0
2019-01-25 13:50:00,21.17,21.17,21.16,21.16,69304.0,19.6518,19.6518,19.6425,19.6425,69304.0
2019-01-25 13:55:00,21.16,21.17,21.14,21.15,38441.0,19.6425,19.6518,19.6239,19.6332,38441.0
2019-01-25 14:00:00,21.15,21.18,21.15,21.18,68386.0,19.6332,19.6611,19.6332,19.6611,68386.0
2019-01-25 14:05:00,21.18,21.19,21.18,21.19,76257.0,19.6611,19.6703,19.6611,19.6703,76257.0
2019-01-25 14:10:00,21.19,21.2,21.19,21.19,72842.0,19.6703,19.6796,19.6703,19.6703,72842.0
2019-01-25 14:15:00,21.19,21.2,21.17,21.17,102532.0,19.6703,19.6796,19.6518,19.6518,102532.0
2019-01-25 14:20:00,21.17,21.2,21.17,21.19,74292.0,19.6518,19.6796,19.6518,19.6703,74292.0
2019-01-25 14:25:00,21.19,21.22,21.19,21.22,50539.0,19.6703,19.6982,19.6703,19.6982,50539.0
2019-01-25 14:30:00,21.21,21.22,21.19,21.2,118719.0,19.6889,19.6982,19.6703,19.6796,118719.0
2019-01-25 14:35:00,21.2,21.23,21.2,21.22,102974.0,19.6796,19.7075,19.6796,19.6982,102974.0
2019-01-25 14:40:00,21.22,21.22,21.2,21.21,37897.0,19.6982,19.6982,19.6796,19.6889,37897.0
2019-01-25 14:45:00,21.2,21.2,21.2,21.2,21528.0,19.6796,19.6796,19.6796,19.6796,21528.0
2019-01-25 14:50:00,21.2,21.22,21.2,21.22,18751.0,19.6796,19.6982,19.6796,19.6982,18751.0
2019-01-25 14:55:00,21.22,21.23,21.18,21.21,101198.0,19.6982,19.7075,19.6611,19.6889,101198.0
2019-01-25 15:00:00,21.21,21.21,21.18,21.19,81432.0,19.6889,19.6889,19.6611,19.6703,81432.0
2019-01-25 15:05:00,21.18,21.19,21.17,21.19,88635.0,19.6611,19.6703,19.6518,19.6703,88635.0
2019-01-25 15:10:00,21.19,21.2,21.18,21.19,82058.0,19.6703,19.6796,19.6611,19.6703,82058.0
2019-01-25 15:15:00,21.19,21.2,21.17,21.2,96752.0,19.6703,19.6796,19.6518,19.6796,96752.0
2019-01-25 15:20:00,21.2,21.2,21.19,21.19,196431.0,19.6796,19.6796,19.6703,19.6703,196431.0
2019-01-25 15:25:00,21.18,21.19,21.17,21.17,88541.0,19.6611,19.6703,19.6518,19.6518,88541.0
2019-01-25 15:30:00,21.17,21.18,21.17,21.17,102869.0,19.6518,19.6611,19.6518,19.6518,102869.0
2019-01-25 15:35:00,21.17,21.17,21.17,21.17,35117.0,19.6518,19.6518,19.6518,19.6518,35117.0
2019-01-25 15:40:00,21.17,21.19,21.17,21.18,76308.0,19.6518,19.6703,19.6518,19.6611,76308.0
2019-01-25 15:45:00,21.18,21.18,21.17,21.17,62118.0,19.6611,19.6611,19.6518,19.6518,62118.0
2019-01-25 15:50:00,21.17,21.19,21.17,21.18,90361.0,19.6518,19.6703,19.6518,19.6611,90361.0
2019-01-25 15:55:00,21.18,21.19,21.16,21.17,559585.0,19.6611,19.6703,19.6425,19.6518,559585.0
2019-01-28 09:30:00,21.18,21.32,21.17,21.31,227270.0,19.6611,19.791,19.6518,19.7817,227270.0
2019-01-28 09:35:00,21.3,21.31,21.28,21.31,76659.0,19.7724,19.7817,19.7539,19.7817,76659.0
2019-01-28 09:40:00,21.31,21.36,21.3,21.36,97869.0,19.7817,19.8281,19.7724,19.8281,97869.0
2019-01-28 09:45:00,21.36,21.38,21.34,21.35,43332.0,19.8281,19.8467,19.8096,19.8189,43332.0
2019-01-28 09:50:00,21.35,21.39,21.33,21.39,97969.0,19.8189,19.856,19.8003,19.856,97969.0
2019-01-28 09:55:00,21.39,21.41,21.37,21.41,58572.0,19.856,19.8746,19.8374,19.8746,58572.0
2019-01-28 10:00:00,21.42,21.43,21.4,21.42,68465.0,19.8838,19.8931,19.8653,19.8838,68465.0
2019-01-28 10:05:00,21.42,21.44,21.41,21.41,153920.0,19.8838,19.9024,19.8746,19.8746,153920.0
2019-01-28 10:10:00,21.41,21.46,21.41,21.46,89230.0,19.8746,19.921,19.8746,19.921,89230.0
2019-01-28 10:15:00,21.46,21.47,21.44,21.44,47498.0,19.921,19.9303,19.9024,19.9024,47498.0
2019-01-28 10:20:00,21.44,21.44,21.39,21.39,88522.0,19.9024,19.9024,19.856,19.856,88522.0
2019-01-28 10:25:00,21.39,21.39,21.33,21.34,74980.0,19.856,19.856,19.8003,19.8096,74980.0
2019-01-28 10:30:00,21.34,21.41,21.34,21.41,48451.0,19.8096,19.8746,19.8096,19.8746,48451.0
2019-01-28 10:35:00,21.42,21.43,21.4,21.4,75550.0,19.8838,19.8931,19.8653,19.8653,75550.0
2019-01-28 10:40:00,21.4,21.41,21.37,21.38,52662.0,19.8653,19.8746,19.8374,19.8467,52662.0
2019-01-28 10:45:00,21.38,21.39,21.35,21.37,118287.0,19.8467,19.856,19.8189,19.8374,118287.0
2019-01-28 10:50:00,21.38,21.41,21.38,21.41,16746.0,19.8467,19.8746,19.8467,19.8746,16746.0
2019-01-28 10:55:00,21.4,21.42,21.4,21.42,23990.0,19.8653,19.8838,19.8653,19.8838,23990.0
2019-01-28 11:00:00,21.42,21.44,21.42,21.43,40066.0,19.8838,19.9024,19.8838,19.8931,40066.0
2019-01-28 11:05:00,21.43,21.43,21.39,21.42,74372.0,19.8931,19.8931,19.856,19.8838,74372.0
2019-01-28 11:10:00,21.42,21.42,21.41,21.42,27544.0,19.8838,19.8838,19.8746,19.8838,27544.0
2019-01-28 11:15:00,21.42,21.44,21.42,21.42,31858.0,19.8838,19.9024,19.8838,19.8838,31858.0
2019-01-28 11:20:00,21.42,21.44,21.41,21.41,22093.0,19.8838,19.9024,19.8746,19.8746,22093.0
2019-01-28 11:25:00,21.41,21.42,21.39,21.39,24297.0,19.8746,19.8838,19.856,19.856,24297.0
2019-01-28 11:30:00,21.4,21.42,21.4,21.41,39085.0,19.8653,19.8838,19.8653,19.8746,39085.0
2019-01-28 11:35:00,21.41,21.41,21.39,21.39,22508.0,19.8746,19.8746,19.856,19.856,22508.0
2019-01-28 11:40:00,21.39,21.4,21.39,21.4,34262.0,19.856,19.8653,19.856,19.8653,34262.0
2019-01-28 11:45:00,21.41,21.41,21.38,21.39,36297.0,19.8746,19.8746,19.8467,19.856,36297.0
2019-01-28 11:50:00,21.4,21.41,21.38,21.38,19258.0,19.8653,19.8746,19.8467,19.8467,19258.0
2019-01-28 11:55:00,21.37,21.4,21.37,21.39,19662.0,19.8374,19.8653,19.8374,19.856,19662.0
2019-01-28 12:00:00,21.39,21.4,21.35,21.36,50716.0,19.856,19.8653,19.8189,19.8281,50716.0
2019-01-28 12:05:00,21.36,21.39,21.36,21.38,10814.0,19.8281,19.856,19.8281,19.8467,10814.0
2019-01-28 12:10:00,21.39,21.4,21.39,21.4,33216.0,19.856,19.8653,19.856,19.8653,33216.0
2019-01-28 12:15:00,21.39,21.39,21.36,21.36,53401.0,19.856,19.856,19.8281,19.8281,53401.0
2019-01-28 12:20:00,21.36,21.38,21.36,21.38,42911.0,19.8281,19.8467,19.8281,19.8467,42911.0
2019-01-28 12:25:00,21.38,21.38,21.35,21.35,35465.0,19.8467,19.8467,19.8189,19.8189,35465.0
2019-01-28 12:30:00,21.35,21.35,21.33,21.33,93953.0,19.8189,19.8189,19.8003,19.8003,93953.0
2019-01-28 12:35:00,21.33,21.34,21.33,21.34,24692.0,19.8003,19.8096,19.8003,19.8096,24692.0
2019-01-28 12:40:00,21.35,21.36,21.34,21.34,44541.0,19.8189,19.8281,19.8096,19.8096,44541.0
2019-01-28 12:45:00,21.34,21.35,21.33,21.34,30979.0,19.8096,19.8189,19.8003,19.8096,30979.0
2019-01-28 12:50:00,21.34,21.35,21.33,21.34,12052.0,19.8096,19.8189,19.8003,19.8096,12052.0
2019-01-28 12:55:00,21.34,21.36,21.34,21.35,26123.0,19.8096,19.8281,19.8096,19.8189,26123.0
2019-01-28 13:00:00,21.34,21.36,21.33,21.36,34989.0,19.8096,19.8281,19.8003,19.8281,34989.0
2019-01-28 13:05:00,21.36,21.36,21.34,21.34,39638.0,19.8281,19.8281,19.8096,19.8096,39638.0
2019-01-28 13:10:00,21.34,21.4,21.34,21.39,120517.0,19.8096,19.8653,19.8096,19.856,120517.0
2019-01-28 13:15:00,21.39,21.4,21.38,21.4,40940.0,19.856,19.8653,19.8467,19.8653,40940.0
2019-01-28 13:20:00,21.39,21.4,21.39,21.39,48984.0,19.856,19.8653,19.856,19.856,48984.0
2019-01-28 13:25:00,21.38,21.41,21.38,21.41,52348.0,19.8467,19.8746,19.8467,19.8746,52348.0
2019-01-28 13:30:00,21.41,21.41,21.41,21.41,23314.0,19.8746,19.8746,19.8746,19.8746,23314.0
2019-01-28 13:35:00,21.41,21.41,21.38,21.39,63140.0,19.8746,19.8746,19.8467,19.856,63140.0
2019-01-28 13:40:00,21.39,21.4,21.38,21.38,36589.0,19.856,19.8653,19.8467,19.8467,36589.0
2019-01-28 13:45:00,21.38,21.39,21.38,21.38,22099.0,19.8467,19.856,19.8467,19.8467,22099.0
2019-01-28 13:50:00,21.38,21.38,21.36,21.37,22749.0,19.8467,19.8467,19.8281,19.8374,22749.0
2019-01-28 13:55:00,21.36,21.38,21.36,21.38,35832.0,19.8281,19.8467,19.8281,19.8467,35832.0
2019-01-28 14:00:00,21.39,21.41,21.38,21.38,168758.0,19.856,19.8746,19.8467,19.8467,168758.0
2019-01-28 14:05:00,21.38,21.4,21.38,21.4,114454.0,19.8467,19.8653,19.8467,19.8653,114454.0
2019-01-28 14:10:00,21.41,21.41,21.4,21.41,109798.0,19.8746,19.8746,19.8653,19.8746,109798.0
2019-01-28 14:15:00,21.41,21.42,21.41,21.42,71724.0,19.8746,19.8838,19.8746,19.8838,71724.0
2019-01-28 14:20:00,21.42,21.42,21.4,21.41,27093.0,19.8838,19.8838,19.8653,19.8746,27093.0
2019-01-28 14:25:00,21.41,21.42,21.39,21.4,68110.0,19.8746,19.8838,19.856,19.8653,68110.0
2019-01-28 14:30:00,21.4,21.41,21.39,21.39,90769.0,19.8653,19.8746,19.856,19.856,90769.0
2019-01-28 14:35:00,21.39,21.41,21.39,21.41,66778.0,19.856,19.8746,19.856,19.8746,66778.0
2019-01-28 14:40:00,21.41,21.41,21.4,21.4,36818.0,19.8746,19.8746,19.8653,19.8653,36818.0
2019-01-28 14:45:00,21.4,21.42,21.4,21.41,52451.0,19.8653,19.8838,19.8653,19.8746,52451.0
2019-01-28 14:50:00,21.41,21.41,21.41,21.41,34648.0,19.8746,19.8746,19.8746,19.8746,34648.0
2019-01-28 14:55:00,21.41,21.42,21.4,21.42,63039.0,19.8746,19.8838,19.8653,19.8838,63039.0
2019-01-28 15:00:00,21.42,21.44,21.42,21.43,69246.0,19.8838,19.9024,19.8838,19.8931,69246.0
2019-01-28 15:05:00,21.43,21.43,21.42,21.43,77486.0,19.8931,19.8931,19.8838,19.8931,77486.0
2019-01-28 15:10:00,21.43,21.44,21.43,21.43,61930.0,19.8931,19.9024,19.8931,19.8931,61930.0
2019-01-28 15:15:00,21.43,21.43,21.4,21.4,77905.0,19.8931,19.8931,19.8653,19.8653,77905.0
2019-01-28 15:20:00,21.4,21.41,21.39,21.41,39670.0,19.8653,19.8746,19.856,19.8746,39670.0
2019-01-28 15:25:00,21.4,21.4,21.4,21.4,33236.0,19.8653,19.8653,19.8653,19.8653,33236.0
2019-01-28 15:30:00,21.4,21.41,21.4,21.4,32333.0,19.8653,19.8746,19.8653,19.8653,32333.0
2019-01-28 15:35:00,21.4,21.4,21.39,21.39,66131.0,19.8653,19.8653,19.856,19.856,66131.0
2019-01-28 15:40:00,21.39,21.42,21.39,21.42,70051.0,19.856,19.8838,19.856,19.8838,70051.0
2019-01-28 15:45:00,21.42,21.42,21.41,21.41,38397.0,19.8838,19.8838,19.8746,19.8746,38397.0
2019-01-28 15:50:00,21.41,21.42,21.39,21.4,87473.0,19.8746,19.8838,19.856,19.8653,87473.0
2019-01-28 15:55:00,21.4,21.48,21.39,21.46,1079740.0,19.8653,19.9395,19.856,19.921,1079740.0
2019-01-29 09:30:00,21.64,21.78,21.64,21.74,672083.0,20.0881,20.218,20.0881,20.1809,672083.0
2019-01-29 09:35:00,21.74,21.75,21.67,21.7,276986.0,20.1809,20.1902,20.1159,20.1438,276986.0
2019-01-29 09:40:00,21.7,21.7,21.56,21.59,266834.0,20.1438,20.1438,20.0138,20.0417,266834.0
2019-01-29 09:45:00,21.59,21.59,21.54,21.55,88699.0,20.0417,20.0417,19.9952,20.0045,88699.0
2019-01-29 09:50:00,21.56,21.56,21.5,21.52,101817.0,20.0138,20.0138,19.9581,19.9767,101817.0
2019-01-29 09:55:00,21.52,21.57,21.52,21.57,61720.0,19.9767,20.0231,19.9767,20.0231,61720.0
2019-01-29 10:00:00,21.57,21.64,21.57,21.64,230834.0,20.0231,20.0881,20.0231,20.0881,230834.0
2019-01-29 10:05:00,21.64,21.71,21.64,21.71,62022.0,20.0881,20.153,20.0881,20.153,62022.0
2019-01-29 10:10:00,21.72,21.72,21.67,21.67,133953.0,20.1623,20.1623,20.1159,20.1159,133953.0
2019-01-29 10:15:00,21.68,21.73,21.68,21.73,43429.0,20.1252,20.1716,20.1252,20.1716,43429.0
2019-01-29 10:20:00,21.72,21.76,21.72,21.75,351143.0,20.1623,20.1995,20.1623,20.1902,351143.0
2019-01-29 10:25:00,21.75,21.83,21.75,21.83,206406.0,20.1902,20.2644,20.1902,20.2644,206406.0
2019-01-29 10:30:00,21.83,21.85,21.82,21.85,141933.0,20.2644,20.283,20.2552,20.283,141933.0
2019-01-29 10:35:00,21.84,21.85,21.8,21.8,108666.0,20.2737,20.283,20.2366,20.2366,108666.0
2019-01-29 10:40:00,21.8,21.82,21.78,21.82,61827.0,20.2366,20.2552,20.218,20.2552,61827.0
2019-01-29 10:45:00,21.82,21.83,21.81,21.83,28486.0,20.2552,20.2644,20.2459,20.2644,28486.0
2019-01-29 10:50:00,21.83,21.83,21.77,21.77,171531.0,20.2644,20.2644,20.2087,20.2087,171531.0
2019-01-29 10:55:00,21.78,21.8,21.77,21.78,37349.0,20.218,20.2366,20.2087,20.218,37349.0
2019-01-29 11:00:00,21.79,21.81,21.77,21.79,165772.0,20.2273,20.2459,20.2087,20.2273,165772.0
2019-01-29 11:05:00,21.79,21.81,21.78,21.81,171564.0,20.2273,20.2459,20.218,20.2459,171564.0
2019-01-29 11:10:00,21.82,21.83,21.81,21.83,94242.0,20.2552,20.2644,20.2459,20.2644,94242.0
2019-01-29 11:15:00,21.83,21.83,21.82,21.82,102797.0,20.2644,20.2644,20.2552,20.2552,102797.0
2019-01-29 11:20:00,21.82,21.83,21.8,21.8,117944.0,20.2552,20.2644,20.2366,20.2366,117944.0
2019-01-29 11:25:00,21.81,21.82,21.77,21.78,88227.0,20.2459,20.2552,20.2087,20.218,88227.0
2019-01-29 11:30:00,21.78,21.83,21.78,21.83,34496.0,20.218,20.2644,20.218,20.2644,34496.0
2019-01-29 11:35:00,21.83,21.84,21.81,21.83,50416.0,20.2644,20.2737,20.2459,20.2644,50416.0
2019-01-29 11:40:00,21.83,21.87,21.83,21.87,55952.0,20.2644,20.3016,20.2644,20.3016,55952.0
2019-01-29 11:45:00,21.87,21.89,21.87,21.87,41652.0,20.3016,20.3201,20.3016,20.3016,41652.0
2019-01-29 11:50:00,21.86,21.89,21.85,21.88,50100.0,20.2923,20.3201,20.283,20.3109,50100.0
2019-01-29 11:55:00,21.88,21.88,21.87,21.88,71679.0,20.3109,20.3109,20.3016,20.3109,71679.0
2019-01-29 12:00:00,21.88,21.9,21.87,21.9,52226.0,20.3109,20.3294,20.3016,20.3294,52226.0
2019-01-29 12:05:00,21.9,21.9,21.86,21.88,95784.0,20.3294,20.3294,20.2923,20.3109,95784.0
2019-01-29 12:10:00,21.88,21.91,21.88,21.91,70716.0,20.3109,20.3387,20.3109,20.3387,70716.0
2019-01-29 12:15:00,21.91,21.91,21.9,21.9,35442.0,20.3387,20.3387,20.3294,20.3294,35442.0
2019-01-29 12:20:00,21.9,21.92,21.9,21.92,75485.0,20.3294,20.348,20.3294,20.348,75485.0
2019-01-29 12:25:00,21.92,21.93,21.9,21.9,70267.0,20.348,20.3573,20.3294,20.3294,70267.0
2019-01-29 12:30:00,21.91,21.92,21.9,21.91,45555.0,20.3387,20.348,20.3294,20.3387,45555.0
2019-01-29 12:35:00,21.92,21.92,21.84,21.84,72450.0,20.348,20.348,20.2737,20.2737,72450.0
2019-01-29 12:40:00,21.85,21.86,21.84,21.86,52218.0,20.283,20.2923,20.2737,20.2923,52218.0
2019-01-29 12:45:00,21.86,21.87,21.84,21.84,22480.0,20.2923,20.3016,20.2737,20.2737,22480.0
2019-01-29 12:50:00,21.85,21.88,21.85,21.88,67408.0,20.283,20.3109,20.283,20.3109,67408.0
2019-01-29 12:55:00,21.88,21.9,21.88,21.89,47662.0,20.3109,20.3294,20.3109,20.3201,47662.0
2019-01-29 13:00:00,21.89,21.89,21.8,21.81,106012.0,20.3201,20.3201,20.2366,20.2459,106012.0
2019-01-29 13:05:00,21.81,21.81,21.75,21.8,85519.0,20.2459,20.2459,20.1902,20.2366,85519.0
2019-01-29 13:10:00,21.8,21.86,21.8,21.85,125682.0,20.2366,20.2923,20.2366,20.283,125682.0
2019-01-29 13:15:00,21.86,21.87,21.85,21.85,42588.0,20.2923,20.3016,20.283,20.283,42588.0
2019-01-29 13:20:00,21.85,21.88,21.85,21.87,44702.0,20.283,20.3109,20.283,20.3016,44702.0
2019-01-29 13:25:00,21.88,21.89,21.88,21.89,45026.0,20.3109,20.3201,20.3109,20.3201,45026.0
2019-01-29 13:30:00,21.89,21.91,21.87,21.91,69021.0,20.3201,20.3387,20.3016,20.3387,69021.0
2019-01-29 13:35:00,21.9,21.91,21.89,21.89,43646.0,20.3294,20.3387,20.3201,20.3201,43646.0
2019-01-29 13:40:00,21.9,21.92,21.9,21.91,40115.0,20.3294,20.348,20.3294,20.3387,40115.0
2019-01-29 13:45:00,21.91,21.91,21.9,21.91,56731.0,20.3387,20.3387,20.3294,20.3387,56731.0
2019-01-29 13:50:00,21.91,21.92,21.9,21.91,62929.0,20.3387,20.348,20.3294,20.3387,62929.0
2019-01-29 13:55:00,21.91,21.92,21.91,21.91,61767.0,20.3387,20.348,20.3387,20.3387,61767.0
2019-01-29 14:00:00,21.92,21.92,21.91,21.92,50405.0,20.348,20.348,20.3387,20.348,50405.0
2019-01-29 14:05:00,21.93,21.94,21.92,21.94,59446.0,20.3573,20.3666,20.348,20.3666,59446.0
2019-01-29 14:10:00,21.94,21.96,21.94,21.95,69276.0,20.3666,20.3851,20.3666,20.3758,69276.0
2019-01-29 14:15:00,21.96,21.96,21.92,21.94,191048.0,20.3851,20.3851,20.348,20.3666,191048.0
2019-01-29 14:20:00,21.93,21.94,21.92,21.94,60148.0,20.3573,20.3666,20.348,20.3666,60148.0
2019-01-29 14:25:00,21.94,21.94,21.93,21.94,25763.0,20.3666,20.3666,20.3573,20.3666,25763.0
2019-01-29 14:30:00,21.93,21.94,21.92,21.94,98203.0,20.3573,20.3666,20.348,20.3666,98203.0
2019-01-29 14:35:00,21.95,21.95,21.92,21.92,65847.0,20.3758,20.3758,20.348,20.348,65847.0
2019-01-29 14:40:00,21.92,21.92,21.91,21.92,92449.0,20.348,20.348,20.3387,20.348,92449.0
2019-01-29 14:45:00,21.92,21.92,21.92,21.92,18791.0,20.348,20.348,20.348,20.348,18791.0
2019-01-29 14:50:00,21.92,21.92,21.9,21.92,86048.0,20.348,20.348,20.3294,20.348,86048.0
2019-01-29 14:55:00,21.92,21.92,21.91,21.91,34659.0,20.348,20.348,20.3387,20.3387,34659.0
2019-01-29 15:00:00,21.91,21.92,21.89,21.92,122763.0,20.3387,20.348,20.3201,20.348,122763.0
2019-01-29 15:05:00,21.92,21.94,21.92,21.93,123790.0,20.348,20.3666,20.348,20.3573,123790.0
2019-01-29 15:10:00,21.93,21.93,21.92,21.92,90895.0,20.3573,20.3573,20.348,20.348,90895.0
2019-01-29 15:15:00,21.92,21.93,21.92,21.92,42093.0,20.348,20.3573,20.348,20.348,42093.0
2019-01-29 15:20:00,21.93,21.94,21.92,21.93,145164.0,20.3573,20.3666,20.348,20.3573,145164.0
2019-01-29 15:25:00,21.93,21.93,21.92,21.92,63844.0,20.3573,20.3573,20.348,20.348,63844.0
2019-01-29 15:30:00,21.92,21.94,21.92,21.94,89001.0,20.348,20.3666,20.348,20.3666,89001.0
2019-01-29 15:35:00,21.94,21.96,21.94,21.95,66612.0,20.3666,20.3851,20.3666,20.3758,66612.0
2019-01-29 15:40:00,21.96,21.96,21.94,21.94,102164.0,20.3851,20.3851,20.3666,20.3666,102164.0
2019-01-29 15:45:00,21.94,21.94,21.93,21.94,110844.0,20.3666,20.3666,20.3573,20.3666,110844.0
2019-01-29 15:50:00,21.94,21.94,21.92,21.92,152261.0,20.3666,20.3666,20.348,20.348,152261.0
2019-01-29 15:55:00,21.92,21.97,21.92,21.96,889202.0,20.348,20.3944,20.348,20.3851,889202.0
2019-01-30 09:30:00,21.86,21.9,21.78,21.78,280036.0,20.2923,20.3294,20.218,20.218,280036.0
2019-01-30 09:35:00,21.79,21.84,21.75,21.82,172865.0,20.2273,20.2737,20.1902,20.2552,172865.0
2019-01-30 09:40:00,21.82,21.89,21.82,21.88,62642.0,20.2552,20.3201,20.2552,20.3109,62642.0
2019-01-30 09:45:00,21.89,21.92,21.89,21.9,54390.0,20.3201,20.348,20.3201,20.3294,54390.0
2019-01-30 09:50:00,21.9,21.92,21.89,21.92,91856.0,20.3294,20.348,20.3201,20.348,91856.0
2019-01-30 09:55:00,21.91,21.92,21.89,21.91,26845.0,20.3387,20.348,20.3201,20.3387,26845.0
2019-01-30 10:00:00,21.91,21.94,21.9,21.9,65665.0,20.3387,20.3666,20.3294,20.3294,65665.0
2019-01-30 10:05:00,21.9,21.9,21.85,21.89,55757.0,20.3294,20.3294,20.283,20.3201,55757.0
2019-01-30 10:10:00,21.88,21.93,21.88,21.93,43220.0,20.3109,20.3573,20.3109,20.3573,43220.0
2019-01-30 10:15:00,21.93,21.93,21.9,21.9,103571.0,20.3573,20.3573,20.3294,20.3294,103571.0
2019-01-30 10:20:00,21.9,21.9,21.85,21.85,85713.0,20.3294,20.3294,20.283,20.283,85713.0
2019-01-30 10:25:00,21.85,21.88,21.85,21.87,64311.0,20.283,20.3109,20.283,20.3016,64311.0
2019-01-30 10:30:00,21.88,21.9,21.87,21.87,24696.0,20.3109,20.3294,20.3016,20.3016,24696.0
2019-01-30 10:35:00,21.87,21.93,21.87,21.93,40555.0,20.3016,20.3573,20.3016,20.3573,40555.0
2019-01-30 10:40:00,21.92,21.92,21.89,21.89,43256.0,20.348,20.348,20.3201,20.3201,43256.0
2019-01-30 10:45:00,21.89,21.89,21.86,21.86,71909.0,20.3201,20.3201,20.2923,20.2923,71909.0
2019-01-30 10:50:00,21.86,21.89,21.85,21.87,36222.0,20.2923,20.3201,20.283,20.3016,36222.0
2019-01-30 10:55:00,21.86,21.86,21.83,21.85,64268.0,20.2923,20.2923,20.2644,20.283,64268.0
2019-01-30 11:00:00,21.86,21.88,21.84,21.87,54183.0,20.2923,20.3109,20.2737,20.3016,54183.0
2019-01-30 11:05:00,21.86,21.86,21.83,21.84,33400.0,20.2923,20.2923,20.2644,20.2737,33400.0
2019-01-30 11:10:00,21.83,21.85,21.83,21.83,84741.0,20.2644,20.283,20.2644,20.2644,84741.0
2019-01-30 11:15:00,21.83,21.85,21.83,21.85,70387.0,20.2644,20.283,20.2644,20.283,70387.0
2019-01-30 11:20:00,21.85,21.86,21.82,21.85,122481.0,20.283,20.2923,20.2552,20.283,122481.0
2019-01-30 11:25:00,21.84,21.84,21.82,21.84,17304.0,20.2737,20.2737,20.2552,20.2737,17304.0
2019-01-30 11:30:00,21.84,21.86,21.83,21.86,72943.0,20.2737,20.2923,20.2644,20.2923,72943.0
2019-01-30 11:35:00,21.86,21.9,21.86,21.89,75384.0,20.2923,20.3294,20.2923,20.3201,75384.0
2019-01-30 11:40:00,21.89,21.92,21.88,21.89,100839.0,20.3201,20.348,20.3109,20.3201,100839.0
2019-01-30 11:45:00,21.89,21.91,21.89,21.91,36541.0,20.3201,20.3387,20.3201,20.3387,36541.0
2019-01-30 11:50:00,21.92,21.92,21.9,21.92,105124.0,20.348,20.348,20.3294,20.348,105124.0
2019-01-30 11:55:00,21.92,21.93,21.91,21.91,61377.0,20.348,20.3573,20.3387,20.3387,61377.0
2019-01-30 12:00:00,21.91,21.92,21.89,21.91,98600.0,20.3387,20.348,20.3201,20.3387,98600.0
2019-01-30 12:05:00,21.91,21.94,21.91,21.94,100111.0,20.3387,20.3666,20.3387,20.3666,100111.0
2019-01-30 12:10:00,21.94,21.95,21.93,21.93,74734.0,20.3666,20.3758,20.3573,20.3573,74734.0
2019-01-30 12:15:00,21.94,21.95,21.92,21.92,132087.0,20.3666,20.3758,20.348,20.348,132087.0
2019-01-30 12:20:00,21.92,21.92,21.91,21.92,45588.0,20.348,20.348,20.3387,20.348,45588.0
2019-01-30 12:25:00,21.91,21.91,21.91,21.91,15574.0,20.3387,20.3387,20.3387,20.3387,15574.0
2019-01-30 12:30:00,21.91,21.92,21.9,21.91,11883.0,20.3387,20.348,20.3294,20.3387,11883.0
2019-01-30 12:35:00,21.91,21.91,21.9,21.91,101521.0,20.3387,20.3387,20.3294,20.3387,101521.0
2019-01-30 12:40:00,21.9,21.93,21.9,21.93,13733.0,20.3294,20.3573,20.3294,20.3573,13733.0
2019-01-30 12:45:00,21.93,21.94,21.93,21.94,10357.0,20.3573,20.3666,20.3573,20.3666,10357.0
2019-01-30 12:50:00,21.94,21.94,21.91,21.92,91305.0,20.3666,20.3666,20.3387,20.348,91305.0
2019-01-30 12:55:00,21.93,21.93,21.89,21.89,10764.0,20.3573,20.3573,20.3201,20.3201,10764.0
2019-01-30 13:00:00,21.88,21.88,21.85,21.85,36182.0,20.3109,20.3109,20.283,20.283,36182.0
2019-01-30 13:05:00,21.86,21.88,21.86,21.88,54637.0,20.2923,20.3109,20.2923,20.3109,54637.0
2019-01-30 13:10:00,21.87,21.88,21.87,21.88,41300.0,20.3016,20.3109,20.3016,20.3109,41300.0
2019-01-30 13:15:00,21.88,21.88,21.87,21.87,40755.0,20.3109,20.3109,20.3016,20.3016,40755.0
2019-01-30 13:20:00,21.88,21.91,21.88,21.89,18494.0,20.3109,20.3387,20.3109,20.3201,18494.0
2019-01-30 13:25:00,21.88,21.89,21.86,21.89,11860.0,20.3109,20.3201,20.2923,20.3201,11860.0
2019-01-30 13:30:00,21.9,21.9,21.87,21.88,77050.0,20.3294,20.3294,20.3016,20.3109,77050.0
2019-01-30 13:35:00,21.87,21.88,21.86,21.88,37343.0,20.3016,20.3109,20.2923,20.3109,37343.0
2019-01-30 13:40:00,21.87,21.88,21.84,21.84,42395.0,20.3016,20.3109,20.2737,20.2737,42395.0
2019-01-30 13:45:00,21.84,21.85,21.83,21.83,68393.0,20.2737,20.283,20.2644,20.2644,68393.0
2019-01-30 13:50:00,21.83,21.86,21.83,21.84,147363.0,20.2644,20.2923,20.2644,20.2737,147363.0
2019-01-30 13:55:00,21.84,21.9,21.84,21.84,219077.0,20.2737,20.3294,20.2737,20.2737,219077.0
2019-01-30 14:00:00,21.84,22.2,21.82,22.19,590055.0,20.2737,20.6079,20.2552,20.5986,590055.0
2019-01-30 14:05:00,22.19,22.24,22.14,22.19,465169.0,20.5986,20.645,20.5522,20.5986,465169.0
2019-01-30 14:10:00,22.18,22.24,22.17,22.22,202663.0,20.5893,20.645,20.5801,20.6265,202663.0
2019-01-30 14:15:00,22.22,22.3,22.22,22.29,240400.0,20.6265,20.7007,20.6265,20.6915,240400.0
2019-01-30 14:20:00,22.3,22.31,22.28,22.28,188697.0,20.7007,20.71,20.6822,20.6822,188697.0
2019-01-30 14:25:00,22.29,22.31,22.25,22.25,107820.0,20.6915,20.71,20.6543,20.6543,107820.0
2019-01-30 14:30:00,22.25,22.38,22.25,22.38,184554.0,20.6543,20.775,20.6543,20.775,184554.0
2019-01-30 14:35:00,22.38,22.46,22.35,22.46,433751.0,20.775,20.8493,20.7471,20.8493,433751.0
2019-01-30 14:40:00,22.47,22.52,22.45,22.51,163998.0,20.8585,20.905,20.84,20.8957,163998.0
2019-01-30 14:45:00,22.52,22.55,22.49,22.51,303242.0,20.905,20.9328,20.8771,20.8957,303242.0
2019-01-30 14:50:00,22.51,22.51,22.41,22.42,347928.0,20.8957,20.8957,20.8028,20.8121,347928.0
2019-01-30 14:55:00,22.42,22.42,22.29,22.33,431049.0,20.8121,20.8121,20.6915,20.7286,431049.0
2019-01-30 15:00:00,22.33,22.38,22.26,22.26,315897.0,20.7286,20.775,20.6636,20.6636,315897.0
2019-01-30 15:05:00,22.27,22.3,22.25,22.26,161953.0,20.6729,20.7007,20.6543,20.6636,161953.0
2019-01-30 15:10:00,22.26,22.26,22.11,22.13,102605.0,20.6636,20.6636,20.5244,20.5429,102605.0
2019-01-30 15:15:00,22.12,22.18,22.11,22.15,125485.0,20.5336,20.5893,20.5244,20.5615,125485.0
2019-01-30 15:20:00,22.14,22.21,22.13,22.19,132038.0,20.5522,20.6172,20.5429,20.5986,132038.0
2019-01-30 15:25:00,22.18,22.19,22.15,22.18,63514.0,20.5893,20.5986,20.5615,20.5893,63514.0
2019-01-30 15:30:00,22.18,22.22,22.17,22.2,56940.0,20.5893,20.6265,20.5801,20.6079,56940.0
2019-01-30 15:35:00,22.2,22.28,22.2,22.28,34799.0,20.6079,20.6822,20.6079,20.6822,34799.0
2019-01-30 15:40:00,22.27,22.29,22.24,22.25,114270.0,20.6729,20.6915,20.645,20.6543,114270.0
2019-01-30 15:45:00,22.25,22.25,22.19,22.2,109409.0,20.6543,20.6543,20.5986,20.6079,109409.0
2019-01-30 15:50:00,22.2,22.2,22.16,22.17,138861.0,20.6079,20.6079,20.5708,20.5801,138861.0
2019-01-30 15:55:00,22.17,22.2,22.13,22.18,817399.0,20.5801,20.6079,20.5429,20.5893,817399.0
2019-01-31 09:30:00,22.4,22.46,22.36,22.42,510008.0,20.7936,20.8493,20.7564,20.8121,510008.0
2019-01-31 09:35:00,22.43,22.44,22.39,22.4,127383.0,20.8214,20.8307,20.7843,20.7936,127383.0
2019-01-31 09:40:00,22.39,22.41,22.32,22.36,110581.0,20.7843,20.8028,20.7193,20.7564,110581.0
2019-01-31 09:45:00,22.36,22.37,22.3,22.32,100770.0,20.7564,20.7657,20.7007,20.7193,100770.0
2019-01-31 09:50:00,22.32,22.4,22.32,22.4,88879.0,20.7193,20.7936,20.7193,20.7936,88879.0
2019-01-31 09:55:00,22.41,22.43,22.39,22.4,88772.0,20.8028,20.8214,20.7843,20.7936,88772.0
2019-01-31 10:00:00,22.42,22.42,22.36,22.39,96690.0,20.8121,20.8121,20.7564,20.7843,96690.0
2019-01-31 10:05:00,22.39,22.41,22.35,22.4,72386.0,20.7843,20.8028,20.7471,20.7936,72386.0
2019-01-31 10:10:00,22.4,22.45,22.38,22.45,98544.0,20.7936,20.84,20.775,20.84,98544.0
2019-01-31 10:15:00,22.45,22.47,22.43,22.44,85385.0,20.84,20.8585,20.8214,20.8307,85385.0
2019-01-31 10:20:00,22.45,22.52,22.43,22.52,476049.0,20.84,20.905,20.8214,20.905,476049.0
2019-01-31 10:25:00,22.51,22.51,22.5,22.5,112536.0,20.8957,20.8957,20.8864,20.8864,112536.0
2019-01-31 10:30:00,22.5,22.54,22.5,22.52,339246.0,20.8864,20.9235,20.8864,20.905,339246.0
2019-01-31 10:35:00,22.51,22.53,22.48,22.5,56024.0,20.8957,20.9142,20.8678,20.8864,56024.0
2019-01-31 10:40:00,22.5,22.53,22.5,22.52,79889.0,20.8864,20.9142,20.8864,20.905,79889.0
2019-01-31 10:45:00,22.51,22.56,22.5,22.54,177013.0,20.8957,20.9421,20.8864,20.9235,177013.0
2019-01-31 10:50:00,22.53,22.53,22.5,22.51,54204.0,20.9142,20.9142,20.8864,20.8957,54204.0
2019-01-31 10:55:00,22.51,22.51,22.45,22.45,50525.0,20.8957,20.8957,20.84,20.84,50525.0
2019-01-31 11:00:00,22.44,22.5,22.44,22.5,120221.0,20.8307,20.8864,20.8307,20.8864,120221.0
2019-01-31 11:05:00,22.5,22.53,22.49,22.52,71488.0,20.8864,20.9142,20.8771,20.905,71488.0
2019-01-31 11:10:00,22.52,22.54,22.5,22.53,68061.0,20.905,20.9235,20.8864,20.9142,68061.0
2019-01-31 11:15:00,22.52,22.54,22.47,22.47,64008.0,20.905,20.9235,20.8585,20.8585,64008.0
2019-01-31 11:20:00,22.47,22.48,22.42,22.45,94812.0,20.8585,20.8678,20.8121,20.84,94812.0
2019-01-31 11:25:00,22.45,22.49,22.45,22.47,36217.0,20.84,20.8771,20.84,20.8585,36217.0
2019-01-31 11:30:00,22.47,22.49,22.45,22.46,70598.0,20.8585,20.8771,20.84,20.8493,70598.0
2019-01-31 11:35:00,22.47,22.49,22.47,22.49,39282.0,20.8585,20.8771,20.8585,20.8771,39282.0
2019-01-31 11:40:00,22.49,22.51,22.48,22.51,23285.0,20.8771,20.8957,20.8678,20.8957,23285.0
2019-01-31 11:45:00,22.51,22.53,22.5,22.53,40742.0,20.8957,20.9142,20.8864,20.9142,40742.0
2019-01-31 11:50:00,22.53,22.54,22.52,22.53,87579.0,20.9142,20.9235,20.905,20.9142,87579.0
2019-01-31 11:55:00,22.53,22.55,22.53,22.55,37314.0,20.9142,20.9328,20.9142,20.9328,37314.0
2019-01-31 12:00:00,22.56,22.57,22.53,22.57,129874.0,20.9421,20.9514,20.9142,20.9514,129874.0
2019-01-31 12:05:00,22.57,22.58,22.54,22.54,140399.0,20.9514,20.9607,20.9235,20.9235,140399.0
2019-01-31 12:10:00,22.55,22.56,22.54,22.56,43234.0,20.9328,20.9421,20.9235,20.9421,43234.0
2019-01-31 12:15:00,22.55,22.57,22.55,22.55,23458.0,20.9328,20.9514,20.9328,20.9328,23458.0
2019-01-31 12:20:00,22.54,22.56,22.51,22.56,39762.0,20.9235,20.9421,20.8957,20.9421,39762.0
2019-01-31 12:25:00,22.56,22.57,22.54,22.54,32071.0,20.9421,20.9514,20.9235,20.9235,32071.0
2019-01-31 12:30:00,22.55,22.57,22.55,22.57,34712.0,20.9328,20.9514,20.9328,20.9514,34712.0
2019-01-31 12:35:00,22.57,22.57,22.55,22.56,54637.0,20.9514,20.9514,20.9328,20.9421,54637.0
2019-01-31 12:40:00,22.56,22.59,22.56,22.59,43179.0,20.9421,20.9699,20.9421,20.9699,43179.0
2019-01-31 12:45:00,22.58,22.58,22.57,22.58,41605.0,20.9607,20.9607,20.9514,20.9607,41605.0
2019-01-31 12:50:00,22.58,22.62,22.58,22.62,44275.0,20.9607,20.9978,20.9607,20.9978,44275.0
2019-01-31 12:55:00,22.63,22.63,22.62,22.62,25357.0,21.0071,21.0071,20.9978,20.9978,25357.0
2019-01-31 13:00:00,22.62,22.63,22.62,22.62,45016.0,20.9978,21.0071,20.9978,20.9978,45016.0
2019-01-31 13:05:00,22.62,22.64,22.62,22.64,37016.0,20.9978,21.0164,20.9978,21.0164,37016.0
2019-01-31 13:10:00,22.64,22.65,22.64,22.65,10204.0,21.0164,21.0256,21.0164,21.0256,10204.0
2019-01-31 13:15:00,22.65,22.65,22.6,22.6,29322.0,21.0256,21.0256,20.9792,20.9792,29322.0
2019-01-31 13:20:00,22.6,22.6,22.59,22.59,21297.0,20.9792,20.9792,20.9699,20.9699,21297.0
2019-01-31 13:25:00,22.59,22.6,22.58,22.58,36339.0,20.9699,20.9792,20.9607,20.9607,36339.0
2019-01-31 13:30:00,22.57,22.57,22.49,22.49,107975.0,20.9514,20.9514,20.8771,20.8771,107975.0
2019-01-31 13:35:00,22.5,22.52,22.49,22.49,26844.0,20.8864,20.905,20.8771,20.8771,26844.0
2019-01-31 13:40:00,22.49,22.5,22.49,22.49,10324.0,20.8771,20.8864,20.8771,20.8771,10324.0
2019-01-31 13:45:00,22.5,22.53,22.5,22.52,41390.0,20.8864,20.9142,20.8864,20.905,41390.0
2019-01-31 13:50:00,22.52,22.53,22.52,22.53,10661.0,20.905,20.9142,20.905,20.9142,10661.0
2019-01-31 13:55:00,22.53,22.53,22.5,22.5,12337.0,20.9142,20.9142,20.8864,20.8864,12337.0
2019-01-31 14:00:00,22.5,22.5,22.47,22.49,34363.0,20.8864,20.8864,20.8585,20.8771,34363.0
2019-01-31 14:05:00,22.49,22.53,22.49,22.53,24915.0,20.8771,20.9142,20.8771,20.9142,24915.0
2019-01-31 14:10:00,22.54,22.55,22.53,22.55,74264.0,20.9235,20.9328,20.9142,20.9328,74264.0
2019-01-31 14:15:00,22.55,22.57,22.55,22.56,59298.0,20.9328,20.9514,20.9328,20.9421,59298.0
2019-01-31 14:20:00,22.57,22.58,22.57,22.58,36647.0,20.9514,20.9607,20.9514,20.9607,36647.0
2019-01-31 14:25:00,22.58,22.62,22.58,22.62,63835.0,20.9607,20.9978,20.9607,20.9978,63835.0
2019-01-31 14:30:00,22.62,22.62,22.59,22.59,91703.0,20.9978,20.9978,20.9699,20.9699,91703.0
2019-01-31 14:35:00,22.6,22.61,22.6,22.61,37693.0,20.9792,20.9885,20.9792,20.9885,37693.0
2019-01-31 14:40:00,22.61,22.63,22.6,22.61,62144.0,20.9885,21.0071,20.9792,20.9885,62144.0
2019-01-31 14:45:00,22.61,22.61,22.59,22.61,46009.0,20.9885,20.9885,20.9699,20.9885,46009.0
2019-01-31 14:50:00,22.6,22.61,22.59,22.6,32806.0,20.9792,20.9885,20.9699,20.9792,32806.0
2019-01-31 14:55:00,22.6,22.64,22.59,22.63,33677.0,20.9792,21.0164,20.9699,21.0071,33677.0
2019-01-31 15:00:00,22.63,22.64,22.63,22.63,39074.0,21.0071,21.0164,21.0071,21.0071,39074.0
2019-01-31 15:05:00,22.63,22.64,22.63,22.64,43663.0,21.0071,21.0164,21.0071,21.0164,43663.0
2019-01-31 15:10:00,22.63,22.63,22.61,22.63,25821.0,21.0071,21.0071,20.9885,21.0071,25821.0
2019-01-31 15:15:00,22.63,22.64,22.61,22.64,36348.0,21.0071,21.0164,20.9885,21.0164,36348.0
2019-01-31 15:20:00,22.65,22.66,22.64,22.64,53182.0,21.0256,21.0349,21.0164,21.0164,53182.0
2019-01-31 15:25:00,22.64,22.64,22.64,22.64,9697.0,21.0164,21.0164,21.0164,21.0164,9697.0
2019-01-31 15:30:00,22.64,22.65,22.64,22.64,81212.0,21.0164,21.0256,21.0164,21.0164,81212.0
2019-01-31 15:35:00,22.63,22.63,22.59,22.6,26263.0,21.0071,21.0071,20.9699,20.9792,26263.0
2019-01-31 15:40:00,22.6,22.64,22.6,22.63,101591.0,20.9792,21.0164,20.9792,21.0071,101591.0
2019-01-31 15:45:00,22.63,22.64,22.61,22.64,105857.0,21.0071,21.0164,20.9885,21.0164,105857.0
2019-01-31 15:50:00,22.64,22.67,22.64,22.67,170084.0,21.0164,21.0442,21.0164,21.0442,170084.0
2019-01-31 15:55:00,22.67,22.68,22.64,22.68,447615.0,21.0442,21.0535,21.0164,21.0535,447615.0
2019-02-01 09:30:00,22.53,22.66,22.5,22.59,354747.0,20.9142,21.0349,20.8864,20.9699,354747.0
2019-02-01 09:35:00,22.6,22.63,22.57,22.58,68678.0,20.9792,21.0071,20.9514,20.9607,68678.0
2019-02-01 09:40:00,22.59,22.61,22.51,22.52,75115.0,20.9699,20.9885,20.8957,20.905,75115.0
2019-02-01 09:45:00,22.52,22.53,22.49,22.5,78233.0,20.905,20.9142,20.8771,20.8864,78233.0
2019-02-01 09:50:00,22.5,22.55,22.48,22.55,89211.0,20.8864,20.9328,20.8678,20.9328,89211.0
2019-02-01 09:55:00,22.56,22.61,22.56,22.59,62949.0,20.9421,20.9885,20.9421,20.9699,62949.0
2019-02-01 10:00:00,22.57,22.57,22.44,22.47,291669.0,20.9514,20.9514,20.8307,20.8585,291669.0
2019-02-01 10:05:00,22.46,22.46,22.33,22.44,293202.0,20.8493,20.8493,20.7286,20.8307,293202.0
2019-02-01 10:10:00,22.43,22.45,22.39,22.4,119795.0,20.8214,20.84,20.7843,20.7936,119795.0
2019-02-01 10:15:00,22.4,22.4,22.31,22.33,181367.0,20.7936,20.7936,20.71,20.7286,181367.0
2019-02-01 10:20:00,22.34,22.35,22.3,22.35,127153.0,20.7379,20.7471,20.7007,20.7471,127153.0
2019-02-01 10:25:00,22.34,22.34,22.28,22.28,100147.0,20.7379,20.7379,20.6822,20.6822,100147.0
2019-02-01 10:30:00,22.28,22.29,22.2,22.23,153895.0,20.6822,20.6915,20.6079,20.6358,153895.0
2019-02-01 10:35:00,22.23,22.27,22.22,22.25,52507.0,20.6358,20.6729,20.6265,20.6543,52507.0
2019-02-01 10:40:00,22.26,22.26,22.21,22.22,60159.0,20.6636,20.6636,20.6172,20.6265,60159.0
2019-02-01 10:45:00,22.22,22.25,22.22,22.25,47036.0,20.6265,20.6543,20.6265,20.6543,47036.0
2019-02-01 10:50:00,22.26,22.26,22.23,22.25,74404.0,20.6636,20.6636,20.6358,20.6543,74404.0
2019-02-01 10:55:00,22.26,22.26,22.24,22.26,64350.0,20.6636,20.6636,20.645,20.6636,64350.0
2019-02-01 11:00:00,22.26,22.27,22.24,22.26,97792.0,20.6636,20.6729,20.645,20.6636,97792.0
2019-02-01 11:05:00,22.26,22.29,22.26,22.29,40577.0,20.6636,20.6915,20.6636,20.6915,40577.0
2019-02-01 11:10:00,22.3,22.32,22.28,22.32,37410.0,20.7007,20.7193,20.6822,20.7193,37410.0
2019-02-01 11:15:00,22.32,22.33,22.32,22.33,33508.0,20.7193,20.7286,20.7193,20.7286,33508.0
2019-02-01 11:20:00,22.34,22.37,22.34,22.37,21128.0,20.7379,20.7657,20.7379,20.7657,21128.0
2019-02-01 11:25:00,22.37,22.37,22.35,22.36,26572.0,20.7657,20.7657,20.7471,20.7564,26572.0
2019-02-01 11:30:00,22.35,22.36,22.34,22.35,10078.0,20.7471,20.7564,20.7379,20.7471,10078.0
2019-02-01 11:35:00,22.36,22.36,22.32,22.32,13763.0,20.7564,20.7564,20.7193,20.7193,13763.0
2019-02-01 11:40:00,22.31,22.32,22.27,22.32,43011.0,20.71,20.7193,20.6729,20.7193,43011.0
2019-02-01 11:45:00,22.32,22.33,22.31,22.31,27252.0,20.7193,20.7286,20.71,20.71,27252.0
2019-02-01 11:50:00,22.3,22.31,22.27,22.27,21691.0,20.7007,20.71,20.6729,20.6729,21691.0
2019-02-01 11:55:00,22.27,22.28,22.25,22.28,23945.0,20.6729,20.6822,20.6543,20.6822,23945.0
2019-02-01 12:00:00,22.29,22.31,22.28,22.31,18455.0,20.6915,20.71,20.6822,20.71,18455.0
2019-02-01 12:05:00,22.31,22.32,22.31,22.31,8478.0,20.71,20.7193,20.71,20.71,8478.0
2019-02-01 12:10:00,22.3,22.3,22.27,22.27,12078.0,20.7007,20.7007,20.6729,20.6729,12078.0
2019-02-01 12:15:00,22.28,22.32,22.26,22.31,97071.0,20.6822,20.7193,20.6636,20.71,97071.0
2019-02-01 12:20:00,22.31,22.36,22.31,22.34,39806.0,20.71,20.7564,20.71,20.7379,39806.0
2019-02-01 12:25:00,22.34,22.39,22.34,22.38,15597.0,20.7379,20.7843,20.7379,20.775,15597.0
2019-02-01 12:30:00,22.37,22.42,22.37,22.42,20904.0,20.7657,20.8121,20.7657,20.8121,20904.0
2019-02-01 12:35:00,22.42,22.44,22.41,22.41,88248.0,20.8121,20.8307,20.8028,20.8028,88248.0
2019-02-01 12:40:00,22.42,22.42,22.4,22.4,7600.0,20.8121,20.8121,20.7936,20.7936,7600.0
2019-02-01 12:45:00,22.41,22.42,22.38,22.38,9513.0,20.8028,20.8121,20.775,20.775,9513.0
2019-02-01 12:50:00,22.38,22.4,22.38,22.39,11188.0,20.775,20.7936,20.775,20.7843,11188.0
2019-02-01 12:55:00,22.39,22.39,22.36,22.38,22557.0,20.7843,20.7843,20.7564,20.775,22557.0
2019-02-01 13:00:00,22.38,22.42,22.38,22.4,17715.0,20.775,20.8121,20.775,20.7936,17715.0
2019-02-01 13:05:00,22.39,22.43,22.39,22.43,22139.0,20.7843,20.8214,20.7843,20.8214,22139.0
2019-02-01 13:10:00,22.42,22.44,22.42,22.44,21520.0,20.8121,20.8307,20.8121,20.8307,21520.0
2019-02-01 13:15:00,22.43,22.43,22.42,22.42,20642.0,20.8214,20.8214,20.8121,20.8121,20642.0
2019-02-01 13:20:00,22.42,22.43,22.42,22.43,32983.0,20.8121,20.8214,20.8121,20.8214,32983.0
2019-02-01 13:25:00,22.43,22.44,22.41,22.44,12180.0,20.8214,20.8307,20.8028,20.8307,12180.0
2019-02-01 13:30:00,22.45,22.45,22.43,22.43,41754.0,20.84,20.84,20.8214,20.8214,41754.0
2019-02-01 13:35:00,22.44,22.45,22.44,22.44,9368.0,20.8307,20.84,20.8307,20.8307,9368.0
2019-02-01 13:40:00,22.45,22.47,22.45,22.46,46431.0,20.84,20.8585,20.84,20.8493,46431.0
2019-02-01 13:45:00,22.46,22.48,22.45,22.47,41093.0,20.8493,20.8678,20.84,20.8585,41093.0
2019-02-01 13:50:00,22.48,22.5,22.47,22.49,64477.0,20.8678,20.8864,20.8585,20.8771,64477.0
2019-02-01 13:55:00,22.49,22.5,22.47,22.47,30885.0,20.8771,20.8864,20.8585,20.8585,30885.0
2019-02-01 14:00:00,22.47,22.49,22.45,22.47,30333.0,20.8585,20.8771,20.84,20.8585,30333.0
2019-02-01 14:05:00,22.48,22.49,22.47,22.47,23710.0,20.8678,20.8771,20.8585,20.8585,23710.0
2019-02-01 14:10:00,22.48,22.49,22.48,22.48,26449.0,20.8678,20.8771,20.8678,20.8678,26449.0
2019-02-01 14:15:00,22.49,22.5,22.49,22.5,49358.0,20.8771,20.8864,20.8771,20.8864,49358.0
2019-02-01 14:20:00,22.5,22.5,22.48,22.48,13636.0,20.8864,20.8864,20.8678,20.8678,13636.0
2019-02-01 14:25:00,22.48,22.48,22.46,22.47,5212.0,20.8678,20.8678,20.8493,20.8585,5212.0
2019-02-01 14:30:00,22.47,22.49,22.47,22.49,8706.0,20.8585,20.8771,20.8585,20.8771,8706.0
2019-02-01 14:35:00,22.48,22.49,22.46,22.46,9929.0,20.8678,20.8771,20.8493,20.8493,9929.0
2019-02-01 14:40:00,22.47,22.53,22.47,22.53,71635.0,20.8585,20.9142,20.8585,20.9142,71635.0
2019-02-01 14:45:00,22.53,22.53,22.51,22.52,17448.0,20.9142,20.9142,20.8957,20.905,17448.0
2019-02-01 14:50:00,22.52,22.52,22.52,22.52,20392.0,20.905,20.905,20.905,20.905,20392.0
2019-02-01 14:55:00,22.52,22.53,22.5,22.51,23121.0,20.905,20.9142,20.8864,20.8957,23121.0
2019-02-01 15:00:00,22.51,22.53,22.51,22.53,4904.0,20.8957,20.9142,20.8957,20.9142,4904.0
2019-02-01 15:05:00,22.52,22.52,22.51,22.51,14073.0,20.905,20.905,20.8957,20.8957,14073.0
2019-02-01 15:10:00,22.5,22.5,22.45,22.46,36378.0,20.8864,20.8864,20.84,20.8493,36378.0
2019-02-01 15:15:00,22.46,22.48,22.46,22.47,28973.0,20.8493,20.8678,20.8493,20.8585,28973.0
2019-02-01 15:20:00,22.46,22.51,22.46,22.5,14451.0,20.8493,20.8957,20.8493,20.8864,14451.0
2019-02-01 15:25:00,22.5,22.5,22.48,22.48,14688.0,20.8864,20.8864,20.8678,20.8678,14688.0
2019-02-01 15:30:00,22.49,22.53,22.48,22.48,58696.0,20.8771,20.9142,20.8678,20.8678,58696.0
2019-02-01 15:35:00,22.48,22.51,22.48,22.5,42397.0,20.8678,20.8957,20.8678,20.8864,42397.0
2019-02-01 15:40:00,22.5,22.52,22.49,22.51,42910.0,20.8864,20.905,20.8771,20.8957,42910.0
2019-02-01 15:45:00,22.51,22.53,22.5,22.53,131976.0,20.8957,20.9142,20.8864,20.9142,131976.0
2019-02-01 15:50:00,22.53,22.53,22.51,22.53,55371.0,20.9142,20.9142,20.8957,20.9142,55371.0
2019-02-01 15:55:00,22.53,22.59,22.52,22.56,453209.0,20.9142,20.9699,20.905,20.9421,453209.0
2019-02-04 09:30:00,22.19,22.27,22.16,22.2,445413.0,20.5986,20.6729,20.5708,20.6079,445413.0
2019-02-04 09:35:00,22.21,22.29,22.19,22.27,363384.0,20.6172,20.6915,20.5986,20.6729,363384.0
2019-02-04 09:40:00,22.27,22.32,22.27,22.29,96948.0,20.6729,20.7193,20.6729,20.6915,96948.0
2019-02-04 09:45:00,22.28,22.34,22.26,22.27,161763.0,20.6822,20.7379,20.6636,20.6729,161763.0
2019-02-04 09:50:00,22.27,22.27,22.21,22.22,84300.0,20.6729,20.6729,20.6172,20.6265,84300.0
2019-02-04 09:55:00,22.22,22.25,22.19,22.2,55923.0,20.6265,20.6543,20.5986,20.6079,55923.0
2019-02-04 10:00:00,22.22,22.28,22.22,22.27,50298.0,20.6265,20.6822,20.6265,20.6729,50298.0
2019-02-04 10:05:00,22.27,22.32,22.27,22.28,81565.0,20.6729,20.7193,20.6729,20.6822,81565.0
2019-02-04 10:10:00,22.28,22.31,22.25,22.31,26913.0,20.6822,20.71,20.6543,20.71,26913.0
2019-02-04 10:15:00,22.3,22.33,22.28,22.33,55914.0,20.7007,20.7286,20.6822,20.7286,55914.0
2019-02-04 10:20:00,22.34,22.38,22.32,22.37,13009.0,20.7379,20.775,20.7193,20.7657,13009.0
2019-02-04 10:25:00,22.38,22.41,22.38,22.4,63192.0,20.775,20.8028,20.775,20.7936,63192.0
2019-02-04 10:30:00,22.39,22.46,22.39,22.46,28189.0,20.7843,20.8493,20.7843,20.8493,28189.0
2019-02-04 10:35:00,22.45,22.48,22.44,22.47,36148.0,20.84,20.8678,20.8307,20.8585,36148.0
2019-02-04 10:40:00,22.47,22.5,22.46,22.48,32836.0,20.8585,20.8864,20.8493,20.8678,32836.0
2019-02-04 10:45:00,22.47,22.47,22.45,22.47,29894.0,20.8585,20.8585,20.84,20.8585,29894.0
2019-02-04 10:50:00,22.47,22.49,22.46,22.47,25241.0,20.8585,20.8771,20.8493,20.8585,25241.0
2019-02-04 10:55:00,22.47,22.47,22.43,22.44,44166.0,20.8585,20.8585,20.8214,20.8307,44166.0
2019-02-04 11:00:00,22.44,22.44,22.41,22.42,95645.0,20.8307,20.8307,20.8028,20.8121,95645.0
2019-02-04 11:05:00,22.41,22.45,22.41,22.44,24326.0,20.8028,20.84,20.8028,20.8307,24326.0
2019-02-04 11:10:00,22.42,22.46,22.42,22.45,128338.0,20.8121,20.8493,20.8121,20.84,128338.0
2019-02-04 11:15:00,22.46,22.48,22.45,22.45,63159.0,20.8493,20.8678,20.84,20.84,63159.0
2019-02-04 11:20:00,22.45,22.48,22.45,22.45,42142.0,20.84,20.8678,20.84,20.84,42142.0
2019-02-04 11:25:00,22.45,22.47,22.45,22.46,53585.0,20.84,20.8585,20.84,20.8493,53585.0
2019-02-04 11:30:00,22.47,22.48,22.45,22.45,45412.0,20.8585,20.8678,20.84,20.84,45412.0
2019-02-04 11:35:00,22.46,22.47,22.44,22.44,46098.0,20.8493,20.8585,20.8307,20.8307,46098.0
2019-02-04 11:40:00,22.44,22.47,22.43,22.43,27207.0,20.8307,20.8585,20.8214,20.8214,27207.0
2019-02-04 11:45:00,22.44,22.48,22.44,22.47,58053.0,20.8307,20.8678,20.8307,20.8585,58053.0
2019-02-04 11:50:00,22.46,22.46,22.43,22.45,27139.0,20.8493,20.8493,20.8214,20.84,27139.0
2019-02-04 11:55:00,22.45,22.48,22.45,22.48,33873.0,20.84,20.8678,20.84,20.8678,33873.0
2019-02-04 12:00:00,22.49,22.49,22.48,22.49,41906.0,20.8771,20.8771,20.8678,20.8771,41906.0
2019-02-04 12:05:00,22.49,22.49,22.47,22.47,44741.0,20.8771,20.8771,20.8585,20.8585,44741.0
2019-02-04 12:10:00,22.48,22.48,22.43,22.44,32842.0,20.8678,20.8678,20.8214,20.8307,32842.0
2019-02-04 12:15:00,22.44,22.44,22.42,22.42,52722.0,20.8307,20.8307,20.8121,20.8121,52722.0
2019-02-04 12:20:00,22.41,22.42,22.4,22.41,26558.0,20.8028,20.8121,20.7936,20.8028,26558.0
2019-02-04 12:25:00,22.4,22.42,22.4,22.42,18076.0,20.7936,20.8121,20.7936,20.8121,18076.0
2019-02-04 12:30:00,22.42,22.42,22.41,22.42,37426.0,20.8121,20.8121,20.8028,20.8121,37426.0
2019-02-04 12:35:00,22.41,22.41,22.41,22.41,12968.0,20.8028,20.8028,20.8028,20.8028,12968.0
2019-02-04 12:40:00,22.41,22.46,22.4,22.46,46304.0,20.8028,20.8493,20.7936,20.8493,46304.0
2019-02-04 12:45:00,22.45,22.46,22.44,22.44,26912.0,20.84,20.8493,20.8307,20.8307,26912.0
2019-02-04 12:50:00,22.44,22.44,22.42,22.43,16799.0,20.8307,20.8307,20.8121,20.8214,16799.0
2019-02-04 12:55:00,22.43,22.46,22.43,22.45,18461.0,20.8214,20.8493,20.8214,20.84,18461.0
2019-02-04 13:00:00,22.45,22.46,22.44,22.45,22678.0,20.84,20.8493,20.8307,20.84,22678.0
2019-02-04 13:05:00,22.45,22.45,22.44,22.44,19644.0,20.84,20.84,20.8307,20.8307,19644.0
2019-02-04 13:10:00,22.44,22.45,22.43,22.43,20449.0,20.8307,20.84,20.8214,20.8214,20449.0
2019-02-04 13:15:00,22.44,22.47,22.44,22.47,16939.0,20.8307,20.8585,20.8307,20.8585,16939.0
2019-02-04 13:20:00,22.47,22.49,22.46,22.49,27193.0,20.8585,20.8771,20.8493,20.8771,27193.0
2019-02-04 13:25:00,22.49,22.49,22.47,22.47,23546.0,20.8771,20.8771,20.8585,20.8585,23546.0
2019-02-04 13:30:00,22.46,22.46,22.44,22.44,15925.0,20.8493,20.8493,20.8307,20.8307,15925.0
2019-02-04 13:35:00,22.43,22.43,22.42,22.42,7693.0,20.8214,20.8214,20.8121,20.8121,7693.0
2019-02-04 13:40:00,22.42,22.43,22.42,22.43,31297.0,20.8121,20.8214,20.8121,20.8214,31297.0
2019-02-04 13:45:00,22.43,22.45,22.42,22.45,68704.0,20.8214,20.84,20.8121,20.84,68704.0
2019-02-04 13:50:00,22.46,22.46,22.45,22.45,41911.0,20.8493,20.8493,20.84,20.84,41911.0
2019-02-04 13:55:00,22.45,22.45,22.42,22.44,19784.0,20.84,20.84,20.8121,20.8307,19784.0
2019-02-04 14:00:00,22.44,22.47,22.44,22.47,32461.0,20.8307,20.8585,20.8307,20.8585,32461.0
2019-02-04 14:05:00,22.48,22.49,22.47,22.48,31246.0,20.8678,20.8771,20.8585,20.8678,31246.0
2019-02-04 14:10:00,22.48,22.48,22.47,22.48,16687.0,20.8678,20.8678,20.8585,20.8678,16687.0
2019-02-04 14:15:00,22.48,22.48,22.46,22.46,2849.0,20.8678,20.8678,20.8493,20.8493,2849.0
2019-02-04 14:20:00,22.46,22.47,22.46,22.46,20707.0,20.8493,20.8585,20.8493,20.8493,20707.0
2019-02-04 14:25:00,22.46,22.46,22.44,22.44,21950.0,20.8493,20.8493,20.8307,20.8307,21950.0
2019-02-04 14:30:00,22.43,22.44,22.42,22.44,15219.0,20.8214,20.8307,20.8121,20.8307,15219.0
2019-02-04 14:35:00,22.45,22.45,22.44,22.44,13119.0,20.84,20.84,20.8307,20.8307,13119.0
2019-02-04 14:40:00,22.44,22.47,22.44,22.45,15168.0,20.8307,20.8585,20.8307,20.84,15168.0
2019-02-04 14:45:00,22.44,22.44,22.44,22.44,2900.0,20.8307,20.8307,20.8307,20.8307,2900.0
2019-02-04 14:50:00,22.44,22.44,22.43,22.43,7734.0,20.8307,20.8307,20.8214,20.8214,7734.0
2019-02-04 14:55:00,22.44,22.44,22.42,22.42,33915.0,20.8307,20.8307,20.8121,20.8121,33915.0
2019-02-04 15:00:00,22.42,22.42,22.42,22.42,6400.0,20.8121,20.8121,20.8121,20.8121,6400.0
2019-02-04 15:05:00,22.43,22.43,22.43,22.43,15239.0,20.8214,20.8214,20.8214,20.8214,15239.0
2019-02-04 15:10:00,22.42,22.45,22.42,22.45,17985.0,20.8121,20.84,20.8121,20.84,17985.0
2019-02-04 15:15:00,22.46,22.46,22.43,22.43,19893.0,20.8493,20.8493,20.8214,20.8214,19893.0
2019-02-04 15:20:00,22.43,22.43,22.42,22.42,27755.0,20.8214,20.8214,20.8121,20.8121,27755.0
2019-02-04 15:25:00,22.42,22.42,22.41,22.42,12856.0,20.8121,20.8121,20.8028,20.8121,12856.0
2019-02-04 15:30:00,22.42,22.45,22.42,22.45,14540.0,20.8121,20.84,20.8121,20.84,14540.0
2019-02-04 15:35:00,22.45,22.47,22.45,22.46,28705.0,20.84,20.8585,20.84,20.8493,28705.0
2019-02-04 15:40:00,22.47,22.48,22.47,22.47,19373.0,20.8585,20.8678,20.8585,20.8585,19373.0
2019-02-04 15:45:00,22.48,22.48,22.47,22.47,35676.0,20.8678,20.8678,20.8585,20.8585,35676.0
2019-02-04 15:50:00,22.47,22.47,22.45,22.45,8424.0,20.8585,20.8585,20.84,20.84,8424.0
2019-02-04 15:55:00,22.45,22.5,22.45,22.49,336269.0,20.84,20.8864,20.84,20.8771,336269.0
2019-02-05 09:30:00,22.49,22.49,22.39,22.43,371980.0,20.8771,20.8771,20.7843,20.8214,371980.0
2019-02-05 09:35:00,22.45,22.45,22.4,22.41,52515.0,20.84,20.84,20.7936,20.8028,52515.0
2019-02-05 09:40:00,22.41,22.41,22.38,22.38,76553.0,20.8028,20.8028,20.775,20.775,76553.0
2019-02-05 09:45:00,22.38,22.41,22.38,22.41,49451.0,20.775,20.8028,20.775,20.8028,49451.0
2019-02-05 09:50:00,22.41,22.41,22.38,22.38,34940.0,20.8028,20.8028,20.775,20.775,34940.0
2019-02-05 09:55:00,22.38,22.42,22.37,22.39,62056.0,20.775,20.8121,20.7657,20.7843,62056.0
2019-02-05 10:00:00,22.39,22.41,22.36,22.36,40422.0,20.7843,20.8028,20.7564,20.7564,40422.0
2019-02-05 10:05:00,22.36,22.36,22.32,22.33,58321.0,20.7564,20.7564,20.7193,20.7286,58321.0
2019-02-05 10:10:00,22.33,22.35,22.31,22.35,91247.0,20.7286,20.7471,20.71,20.7471,91247.0
2019-02-05 10:15:00,22.35,22.36,22.34,22.35,45841.0,20.7471,20.7564,20.7379,20.7471,45841.0
2019-02-05 10:20:00,22.35,22.37,22.34,22.35,21716.0,20.7471,20.7657,20.7379,20.7471,21716.0
2019-02-05 10:25:00,22.35,22.35,22.33,22.33,27415.0,20.7471,20.7471,20.7286,20.7286,27415.0
2019-02-05 10:30:00,22.33,22.36,22.33,22.35,56821.0,20.7286,20.7564,20.7286,20.7471,56821.0
2019-02-05 10:35:00,22.35,22.36,22.33,22.35,49433.0,20.7471,20.7564,20.7286,20.7471,49433.0
2019-02-05 10:40:00,22.35,22.35,22.33,22.35,20943.0,20.7471,20.7471,20.7286,20.7471,20943.0
2019-02-05 10:45:00,22.34,22.34,22.33,22.33,34601.0,20.7379,20.7379,20.7286,20.7286,34601.0
2019-02-05 10:50:00,22.33,22.34,22.33,22.33,19419.0,20.7286,20.7379,20.7286,20.7286,19419.0
2019-02-05 10:55:00,22.33,22.33,22.31,22.33,27324.0,20.7286,20.7286,20.71,20.7286,27324.0
2019-02-05 11:00:00,22.33,22.33,22.3,22.3,91438.0,20.7286,20.7286,20.7007,20.7007,91438.0
2019-02-05 11:05:00,22.3,22.3,22.27,22.27,40157.0,20.7007,20.7007,20.6729,20.6729,40157.0
2019-02-05 11:10:00,22.26,22.27,22.22,22.22,60244.0,20.6636,20.6729,20.6265,20.6265,60244.0
2019-02-05 11:15:00,22.22,22.28,22.22,22.28,48398.0,20.6265,20.6822,20.6265,20.6822,48398.0
2019-02-05 11:20:00,22.27,22.28,22.26,22.27,40509.0,20.6729,20.6822,20.6636,20.6729,40509.0
2019-02-05 11:25:00,22.27,22.31,22.27,22.3,32331.0,20.6729,20.71,20.6729,20.7007,32331.0
2019-02-05 11:30:00,22.3,22.33,22.3,22.33,25324.0,20.7007,20.7286,20.7007,20.7286,25324.0
2019-02-05 11:35:00,22.33,22.33,22.31,22.31,17049.0,20.7286,20.7286,20.71,20.71,17049.0
2019-02-05 11:40:00,22.31,22.34,22.31,22.34,27309.0,20.71,20.7379,20.71,20.7379,27309.0
2019-02-05 11:45:00,22.34,22.34,22.3,22.3,12006.0,20.7379,20.7379,20.7007,20.7007,12006.0
2019-02-05 11:50:00,22.29,22.31,22.28,22.29,16143.0,20.6915,20.71,20.6822,20.6915,16143.0
2019-02-05 11:55:00,22.28,22.29,22.27,22.28,18103.0,20.6822,20.6915,20.6729,20.6822,18103.0
2019-02-05 12:00:00,22.27,22.28,22.25,22.28,39057.0,20.6729,20.6822,20.6543,20.6822,39057.0
2019-02-05 12:05:00,22.28,22.28,22.26,22.27,26740.0,20.6822,20.6822,20.6636,20.6729,26740.0
2019-02-05 12:10:00,22.27,22.31,22.27,22.3,37789.0,20.6729,20.71,20.6729,20.7007,37789.0
2019-02-05 12:15:00,22.29,22.29,22.28,22.29,10975.0,20.6915,20.6915,20.6822,20.6915,10975.0
2019-02-05 12:20:00,22.29,22.33,22.28,22.31,21441.0,20.6915,20.7286,20.6822,20.71,21441.0
2019-02-05 12:25:00,22.31,22.32,22.3,22.3,16749.0,20.71,20.7193,20.7007,20.7007,16749.0
2019-02-05 12:30:00,22.31,22.33,22.3,22.3,56555.0,20.71,20.7286,20.7007,20.7007,56555.0
2019-02-05 12:35:00,22.29,22.3,22.28,22.3,8353.0,20.6915,20.7007,20.6822,20.7007,8353.0
2019-02-05 12:40:00,22.31,22.31,22.29,22.29,27227.0,20.71,20.71,20.6915,20.6915,27227.0
2019-02-05 12:45:00,22.28,22.29,22.27,22.29,37363.0,20.6822,20.6915,20.6729,20.6915,37363.0
2019-02-05 12:50:00,22.28,22.3,22.27,22.3,23153.0,20.6822,20.7007,20.6729,20.7007,23153.0
2019-02-05 12:55:00,22.3,22.32,22.3,22.32,16587.0,20.7007,20.7193,20.7007,20.7193,16587.0
2019-02-05 13:00:00,22.32,22.33,22.31,22.32,28630.0,20.7193,20.7286,20.71,20.7193,28630.0
2019-02-05 13:05:00,22.32,22.34,22.32,22.34,13245.0,20.7193,20.7379,20.7193,20.7379,13245.0
2019-02-05 13:10:00,22.34,22.35,22.34,22.34,23799.0,20.7379,20.7471,20.7379,20.7379,23799.0
2019-02-05 13:15:00,22.34,22.34,22.32,22.32,39754.0,20.7379,20.7379,20.7193,20.7193,39754.0
2019-02-05 13:20:00,22.33,22.34,22.33,22.34,15890.0,20.7286,20.7379,20.7286,20.7379,15890.0
2019-02-05 13:25:00,22.34,22.36,22.34,22.34,55532.0,20.7379,20.7564,20.7379,20.7379,55532.0
2019-02-05 13:30:00,22.34,22.35,22.33,22.34,18461.0,20.7379,20.7471,20.7286,20.7379,18461.0
2019-02-05 13:35:00,22.34,22.34,22.33,22.34,12549.0,20.7379,20.7379,20.7286,20.7379,12549.0
2019-02-05 13:40:00,22.34,22.34,22.33,22.33,5308.0,20.7379,20.7379,20.7286,20.7286,5308.0
2019-02-05 13:45:00,22.33,22.33,22.31,22.31,10758.0,20.7286,20.7286,20.71,20.71,10758.0
2019-02-05 13:50:00,22.31,22.33,22.31,22.33,7809.0,20.71,20.7286,20.71,20.7286,7809.0
2019-02-05 13:55:00,22.33,22.35,22.33,22.35,12034.0,20.7286,20.7471,20.7286,20.7471,12034.0
2019-02-05 14:00:00,22.35,22.35,22.33,22.33,33316.0,20.7471,20.7471,20.7286,20.7286,33316.0
2019-02-05 14:05:00,22.33,22.34,22.33,22.34,25300.0,20.7286,20.7379,20.7286,20.7379,25300.0
2019-02-05 14:10:00,22.34,22.36,22.33,22.36,21725.0,20.7379,20.7564,20.7286,20.7564,21725.0
2019-02-05 14:15:00,22.36,22.37,22.35,22.36,22185.0,20.7564,20.7657,20.7471,20.7564,22185.0
2019-02-05 14:20:00,22.36,22.38,22.36,22.38,21821.0,20.7564,20.775,20.7564,20.775,21821.0
2019-02-05 14:25:00,22.38,22.39,22.38,22.39,29270.0,20.775,20.7843,20.775,20.7843,29270.0
2019-02-05 14:30:00,22.38,22.39,22.36,22.36,32000.0,20.775,20.7843,20.7564,20.7564,32000.0
2019-02-05 14:35:00,22.36,22.4,22.36,22.38,26990.0,20.7564,20.7936,20.7564,20.775,26990.0
2019-02-05 14:40:00,22.38,22.4,22.38,22.38,7300.0,20.775,20.7936,20.775,20.775,7300.0
2019-02-05 14:45:00,22.38,22.39,22.37,22.39,20952.0,20.775,20.7843,20.7657,20.7843,20952.0
2019-02-05 14:50:00,22.4,22.4,22.39,22.4,4452.0,20.7936,20.7936,20.7843,20.7936,4452.0
2019-02-05 14:55:00,22.4,22.42,22.39,22.41,26253.0,20.7936,20.8121,20.7843,20.8028,26253.0
2019-02-05 15:00:00,22.41,22.42,22.41,22.42,44431.0,20.8028,20.8121,20.8028,20.8121,44431.0
2019-02-05 15:05:00,22.42,22.42,22.41,22.42,55732.0,20.8121,20.8121,20.8028,20.8121,55732.0
2019-02-05 15:10:00,22.42,22.43,22.42,22.43,55553.0,20.8121,20.8214,20.8121,20.8214,55553.0
2019-02-05 15:15:00,22.44,22.45,22.43,22.44,24279.0,20.8307,20.84,20.8214,20.8307,24279.0
2019-02-05 15:20:00,22.45,22.48,22.45,22.48,21815.0,20.84,20.8678,20.84,20.8678,21815.0
2019-02-05 15:25:00,22.48,22.48,22.47,22.47,17005.0,20.8678,20.8678,20.8585,20.8585,17005.0
2019-02-05 15:30:00,22.47,22.49,22.47,22.48,59192.0,20.8585,20.8771,20.8585,20.8678,59192.0
2019-02-05 15:35:00,22.48,22.49,22.48,22.48,21080.0,20.8678,20.8771,20.8678,20.8678,21080.0
2019-02-05 15:40:00,22.48,22.53,22.48,22.53,151165.0,20.8678,20.9142,20.8678,20.9142,151165.0
2019-02-05 15:45:00,22.52,22.55,22.52,22.53,186381.0,20.905,20.9328,20.905,20.9142,186381.0
2019-02-05 15:50:00,22.52,22.55,22.52,22.55,140041.0,20.905,20.9328,20.905,20.9328,140041.0
2019-02-05 15:55:00,22.55,22.61,22.55,22.61,595145.0,20.9328,20.9885,20.9328,20.9885,595145.0
2019-02-06 09:30:00,22.36,22.42,22.36,22.42,309179.0,20.7564,20.8121,20.7564,20.8121,309179.0
2019-02-06 09:35:00,22.42,22.42,22.36,22.4,79320.0,20.8121,20.8121,20.7564,20.7936,79320.0
2019-02-06 09:40:00,22.4,22.44,22.38,22.44,37348.0,20.7936,20.8307,20.775,20.8307,37348.0
2019-02-06 09:45:00,22.43,22.43,22.39,22.39,83163.0,20.8214,20.8214,20.7843,20.7843,83163.0
2019-02-06 09:50:00,22.39,22.47,22.39,22.47,64970.0,20.7843,20.8585,20.7843,20.8585,64970.0
2019-02-06 09:55:00,22.46,22.52,22.45,22.52,62359.0,20.8493,20.905,20.84,20.905,62359.0
2019-02-06 10:00:00,22.52,22.56,22.5,22.55,64545.0,20.905,20.9421,20.8864,20.9328,64545.0
2019-02-06 10:05:00,22.54,22.57,22.54,22.57,149620.0,20.9235,20.9514,20.9235,20.9514,149620.0
2019-02-06 10:10:00,22.57,22.58,22.55,22.58,167423.0,20.9514,20.9607,20.9328,20.9607,167423.0
2019-02-06 10:15:00,22.57,22.57,22.54,22.56,43284.0,20.9514,20.9514,20.9235,20.9421,43284.0
2019-02-06 10:20:00,22.56,22.56,22.51,22.51,11524.0,20.9421,20.9421,20.8957,20.8957,11524.0
2019-02-06 10:25:00,22.51,22.53,22.51,22.51,17832.0,20.8957,20.9142,20.8957,20.8957,17832.0
2019-02-06 10:30:00,22.5,22.5,22.46,22.46,38527.0,20.8864,20.8864,20.8493,20.8493,38527.0
2019-02-06 10:35:00,22.46,22.47,22.44,22.46,34536.0,20.8493,20.8585,20.8307,20.8493,34536.0
2019-02-06 10:40:00,22.45,22.45,22.43,22.45,9259.0,20.84,20.84,20.8214,20.84,9259.0
2019-02-06 10:45:00,22.46,22.53,22.46,22.53,26925.0,20.8493,20.9142,20.8493,20.9142,26925.0
2019-02-06 10:50:00,22.53,22.55,22.53,22.54,33899.0,20.9142,20.9328,20.9142,20.9235,33899.0
2019-02-06 10:55:00,22.55,22.57,22.54,22.57,28329.0,20.9328,20.9514,20.9235,20.9514,28329.0
2019-02-06 11:00:00,22.57,22.58,22.56,22.56,60506.0,20.9514,20.9607,20.9421,20.9421,60506.0
2019-02-06 11:05:00,22.55,22.55,22.52,22.52,26180.0,20.9328,20.9328,20.905,20.905,26180.0
2019-02-06 11:10:00,22.51,22.51,22.48,22.5,54720.0,20.8957,20.8957,20.8678,20.8864,54720.0
2019-02-06 11:15:00,22.5,22.5,22.48,22.48,14527.0,20.8864,20.8864,20.8678,20.8678,14527.0
2019-02-06 11:20:00,22.5,22.56,22.49,22.55,99519.0,20.8864,20.9421,20.8771,20.9328,99519.0
2019-02-06 11:25:00,22.55,22.56,22.52,22.52,33116.0,20.9328,20.9421,20.905,20.905,33116.0
2019-02-06 11:30:00,22.52,22.56,22.52,22.54,33228.0,20.905,20.9421,20.905,20.9235,33228.0
2019-02-06 11:35:00,22.54,22.55,22.53,22.53,18173.0,20.9235,20.9328,20.9142,20.9142,18173.0
2019-02-06 11:40:00,22.53,22.54,22.53,22.53,7627.0,20.9142,20.9235,20.9142,20.9142,7627.0
2019-02-06 11:45:00,22.52,22.52,22.51,22.51,8067.0,20.905,20.905,20.8957,20.8957,8067.0
2019-02-06 11:50:00,22.51,22.54,22.51,22.54,19469.0,20.8957,20.9235,20.8957,20.9235,19469.0
2019-02-06 11:55:00,22.54,22.55,22.51,22.51,9944.0,20.9235,20.9328,20.8957,20.8957,9944.0
2019-02-06 12:00:00,22.5,22.53,22.5,22.52,21417.0,20.8864,20.9142,20.8864,20.905,21417.0
2019-02-06 12:05:00,22.52,22.54,22.52,22.53,23984.0,20.905,20.9235,20.905,20.9142,23984.0
2019-02-06 12:10:00,22.53,22.53,22.52,22.52,22226.0,20.9142,20.9142,20.905,20.905,22226.0
2019-02-06 12:15:00,22.51,22.55,22.51,22.55,15826.0,20.8957,20.9328,20.8957,20.9328,15826.0
2019-02-06 12:20:00,22.55,22.57,22.55,22.56,16882.0,20.9328,20.9514,20.9328,20.9421,16882.0
2019-02-06 12:25:00,22.56,22.58,22.56,22.58,21695.0,20.9421,20.9607,20.9421,20.9607,21695.0
2019-02-06 12:30:00,22.58,22.58,22.58,22.58,10941.0,20.9607,20.9607,20.9607,20.9607,10941.0
2019-02-06 12:35:00,22.58,22.59,22.57,22.59,11521.0,20.9607,20.9699,20.9514,20.9699,11521.0
2019-02-06 12:40:00,22.59,22.59,22.56,22.56,11453.0,20.9699,20.9699,20.9421,20.9421,11453.0
2019-02-06 12:45:00,22.56,22.58,22.56,22.58,11622.0,20.9421,20.9607,20.9421,20.9607,11622.0
2019-02-06 12:50:00,22.59,22.59,22.57,22.58,60861.0,20.9699,20.9699,20.9514,20.9607,60861.0
2019-02-06 12:55:00,22.59,22.59,22.58,22.58,15010.0,20.9699,20.9699,20.9607,20.9607,15010.0
2019-02-06 13:00:00,22.58,22.58,22.53,22.53,37033.0,20.9607,20.9607,20.9142,20.9142,37033.0
2019-02-06 13:05:00,22.53,22.53,22.52,22.53,18326.0,20.9142,20.9142,20.905,20.9142,18326.0
2019-02-06 13:10:00,22.52,22.52,22.48,22.48,17054.0,20.905,20.905,20.8678,20.8678,17054.0
2019-02-06 13:15:00,22.47,22.47,22.43,22.45,112494.0,20.8585,20.8585,20.8214,20.84,112494.0
2019-02-06 13:20:00,22.45,22.47,22.44,22.45,26981.0,20.84,20.8585,20.8307,20.84,26981.0
2019-02-06 13:25:00,22.45,22.5,22.45,22.49,43436.0,20.84,20.8864,20.84,20.8771,43436.0
2019-02-06 13:30:00,22.5,22.51,22.5,22.5,11409.0,20.8864,20.8957,20.8864,20.8864,11409.0
2019-02-06 13:35:00,22.49,22.5,22.49,22.5,20802.0,20.8771,20.8864,20.8771,20.8864,20802.0
2019-02-06 13:40:00,22.5,22.5,22.47,22.47,20985.0,20.8864,20.8864,20.8585,20.8585,20985.0
2019-02-06 13:45:00,22.47,22.47,22.45,22.45,7999.0,20.8585,20.8585,20.84,20.84,7999.0
2019-02-06 13:50:00,22.45,22.46,22.44,22.45,10532.0,20.84,20.8493,20.8307,20.84,10532.0
2019-02-06 13:55:00,22.44,22.44,22.42,22.43,25236.0,20.8307,20.8307,20.8121,20.8214,25236.0
2019-02-06 14:00:00,22.43,22.43,22.42,22.43,15403.0,20.8214,20.8214,20.8121,20.8214,15403.0
2019-02-06 14:05:00,22.43,22.43,22.4,22.41,51860.0,20.8214,20.8214,20.7936,20.8028,51860.0
2019-02-06 14:10:00,22.41,22.41,22.38,22.38,44552.0,20.8028,20.8028,20.775,20.775,44552.0
2019-02-06 14:15:00,22.39,22.39,22.36,22.36,93215.0,20.7843,20.7843,20.7564,20.7564,93215.0
2019-02-06 14:20:00,22.36,22.36,22.32,22.33,108356.0,20.7564,20.7564,20.7193,20.7286,108356.0
2019-02-06 14:25:00,22.33,22.35,22.33,22.34,49191.0,20.7286,20.7471,20.7286,20.7379,49191.0
2019-02-06 14:30:00,22.34,22.34,22.28,22.32,68487.0,20.7379,20.7379,20.6822,20.7193,68487.0
2019-02-06 14:35:00,22.33,22.33,22.28,22.28,44064.0,20.7286,20.7286,20.6822,20.6822,44064.0
2019-02-06 14:40:00,22.28,22.32,22.28,22.31,34945.0,20.6822,20.7193,20.6822,20.71,34945.0
2019-02-06 14:45:00,22.3,22.31,22.28,22.31,34892.0,20.7007,20.71,20.6822,20.71,34892.0
2019-02-06 14:50:00,22.3,22.31,22.27,22.31,96867.0,20.7007,20.71,20.6729,20.71,96867.0
2019-02-06 14:55:00,22.3,22.3,22.27,22.28,51403.0,20.7007,20.7007,20.6729,20.6822,51403.0
2019-02-06 15:00:00,22.28,22.3,22.28,22.3,58961.0,20.6822,20.7007,20.6822,20.7007,58961.0
2019-02-06 15:05:00,22.3,22.32,22.3,22.3,109573.0,20.7007,20.7193,20.7007,20.7007,109573.0
2019-02-06 15:10:00,22.3,22.3,22.28,22.28,71495.0,20.7007,20.7007,20.6822,20.6822,71495.0
2019-02-06 15:15:00,22.28,22.28,22.25,22.25,94173.0,20.6822,20.6822,20.6543,20.6543,94173.0
2019-02-06 15:20:00,22.26,22.26,22.23,22.26,158881.0,20.6636,20.6636,20.6358,20.6636,158881.0
2019-02-06 15:25:00,22.26,22.27,22.26,22.26,42199.0,20.6636,20.6729,20.6636,20.6636,42199.0
2019-02-06 15:30:00,22.25,22.25,22.24,22.24,36800.0,20.6543,20.6543,20.645,20.645,36800.0
2019-02-06 15:35:00,22.24,22.25,22.23,22.24,92757.0,20.645,20.6543,20.6358,20.645,92757.0
2019-02-06 15:40:00,22.24,22.24,22.22,22.22,247688.0,20.645,20.645,20.6265,20.6265,247688.0
2019-02-06 15:45:00,22.22,22.24,22.22,22.24,52499.0,20.6265,20.645,20.6265,20.645,52499.0
2019-02-06 15:50:00,22.24,22.25,22.21,22.23,467570.0,20.645,20.6543,20.6172,20.6358,467570.0
2019-02-06 15:55:00,22.23,22.25,22.22,22.23,316775.0,20.6358,20.6543,20.6265,20.6358,316775.0
2019-02-07 09:30:00,22.21,22.34,22.21,22.29,452028.0,20.6172,20.7379,20.6172,20.6915,452028.0
2019-02-07 09:35:00,22.31,22.33,22.24,22.24,208576.0,20.71,20.7286,20.645,20.645,208576.0
2019-02-07 09:40:00,22.25,22.25,22.18,22.18,101111.0,20.6543,20.6543,20.5893,20.5893,101111.0
2019-02-07 09:45:00,22.19,22.19,22.13,22.16,159846.0,20.5986,20.5986,20.5429,20.5708,159846.0
2019-02-07 09:50:00,22.17,22.25,22.16,22.2,83680.0,20.5801,20.6543,20.5708,20.6079,83680.0
2019-02-07 09:55:00,22.2,22.22,22.18,22.18,46149.0,20.6079,20.6265,20.5893,20.5893,46149.0
2019-02-07 10:00:00,22.19,22.2,22.16,22.18,65716.0,20.5986,20.6079,20.5708,20.5893,65716.0
2019-02-07 10:05:00,22.18,22.19,22.15,22.18,74827.0,20.5893,20.5986,20.5615,20.5893,74827.0
2019-02-07 10:10:00,22.19,22.24,22.19,22.24,28388.0,20.5986,20.645,20.5986,20.645,28388.0
2019-02-07 10:15:00,22.24,22.27,22.21,22.23,41885.0,20.645,20.6729,20.6172,20.6358,41885.0
2019-02-07 10:20:00,22.23,22.23,22.18,22.19,75706.0,20.6358,20.6358,20.5893,20.5986,75706.0
2019-02-07 10:25:00,22.18,22.2,22.14,22.14,67350.0,20.5893,20.6079,20.5522,20.5522,67350.0
2019-02-07 10:30:00,22.14,22.16,22.14,22.15,41035.0,20.5522,20.5708,20.5522,20.5615,41035.0
2019-02-07 10:35:00,22.15,22.15,22.1,22.1,80607.0,20.5615,20.5615,20.5151,20.5151,80607.0
2019-02-07 10:40:00,22.1,22.1,22.07,22.08,126280.0,20.5151,20.5151,20.4872,20.4965,126280.0
2019-02-07 10:45:00,22.08,22.11,22.08,22.1,71010.0,20.4965,20.5244,20.4965,20.5151,71010.0
2019-02-07 10:50:00,22.09,22.11,22.09,22.1,77169.0,20.5058,20.5244,20.5058,20.5151,77169.0
2019-02-07 10:55:00,22.1,22.1,22.07,22.09,94374.0,20.5151,20.5151,20.4872,20.5058,94374.0
2019-02-07 11:00:00,22.09,22.16,22.09,22.16,115153.0,20.5058,20.5708,20.5058,20.5708,115153.0
2019-02-07 11:05:00,22.16,22.16,22.12,22.15,47756.0,20.5708,20.5708,20.5336,20.5615,47756.0
2019-02-07 11:10:00,22.15,22.15,22.12,22.13,45741.0,20.5615,20.5615,20.5336,20.5429,45741.0
2019-02-07 11:15:00,22.12,22.13,22.09,22.09,57672.0,20.5336,20.5429,20.5058,20.5058,57672.0
2019-02-07 11:20:00,22.08,22.08,22.04,22.04,71908.0,20.4965,20.4965,20.4594,20.4594,71908.0
2019-02-07 11:25:00,22.03,22.04,22.0,22.02,86985.0,20.4501,20.4594,20.4222,20.4408,86985.0
2019-02-07 11:30:00,22.02,22.04,21.99,21.99,188872.0,20.4408,20.4594,20.413,20.413,188872.0
2019-02-07 11:35:00,21.99,22.02,21.99,22.01,121886.0,20.413,20.4408,20.413,20.4315,121886.0
2019-02-07 11:40:00,22.0,22.01,22.0,22.0,39889.0,20.4222,20.4315,20.4222,20.4222,39889.0
2019-02-07 11:45:00,22.0,22.03,22.0,22.02,56243.0,20.4222,20.4501,20.4222,20.4408,56243.0
2019-02-07 11:50:00,22.02,22.04,22.01,22.01,50021.0,20.4408,20.4594,20.4315,20.4315,50021.0
2019-02-07 11:55:00,22.02,22.03,22.02,22.03,51971.0,20.4408,20.4501,20.4408,20.4501,51971.0
2019-02-07 12:00:00,22.02,22.06,22.02,22.04,111674.0,20.4408,20.4779,20.4408,20.4594,111674.0
2019-02-07 12:05:00,22.05,22.06,22.02,22.03,74848.0,20.4687,20.4779,20.4408,20.4501,74848.0
2019-02-07 12:10:00,22.02,22.02,21.99,22.0,81294.0,20.4408,20.4408,20.413,20.4222,81294.0
2019-02-07 12:15:00,22.0,22.0,21.96,21.98,80749.0,20.4222,20.4222,20.3851,20.4037,80749.0
2019-02-07 12:20:00,21.98,21.99,21.98,21.98,47950.0,20.4037,20.413,20.4037,20.4037,47950.0
2019-02-07 12:25:00,21.98,22.0,21.98,21.99,43618.0,20.4037,20.4222,20.4037,20.413,43618.0
2019-02-07 12:30:00,21.99,22.05,21.99,22.03,57386.0,20.413,20.4687,20.413,20.4501,57386.0
2019-02-07 12:35:00,22.04,22.06,22.03,22.06,29598.0,20.4594,20.4779,20.4501,20.4779,29598.0
2019-02-07 12:40:00,22.06,22.07,22.06,22.06,9015.0,20.4779,20.4872,20.4779,20.4779,9015.0
2019-02-07 12:45:00,22.05,22.06,22.01,22.01,19566.0,20.4687,20.4779,20.4315,20.4315,19566.0
2019-02-07 12:50:00,22.0,22.01,22.0,22.0,35771.0,20.4222,20.4315,20.4222,20.4222,35771.0
2019-02-07 12:55:00,21.99,22.0,21.98,21.99,22116.0,20.413,20.4222,20.4037,20.413,22116.0
2019-02-07 13:00:00,21.99,22.02,21.98,22.02,36709.0,20.413,20.4408,20.4037,20.4408,36709.0
2019-02-07 13:05:00,22.02,22.03,22.01,22.02,22481.0,20.4408,20.4501,20.4315,20.4408,22481.0
2019-02-07 13:10:00,22.02,22.04,22.02,22.03,43705.0,20.4408,20.4594,20.4408,20.4501,43705.0
2019-02-07 13:15:00,22.03,22.05,22.02,22.02,37468.0,20.4501,20.4687,20.4408,20.4408,37468.0
2019-02-07 13:20:00,22.02,22.05,22.01,22.04,53588.0,20.4408,20.4687,20.4315,20.4594,53588.0
2019-02-07 13:25:00,22.04,22.06,22.04,22.06,22320.0,20.4594,20.4779,20.4594,20.4779,22320.0
2019-02-07 13:30:00,22.06,22.09,22.06,22.09,11422.0,20.4779,20.5058,20.4779,20.5058,11422.0
2019-02-07 13:35:00,22.1,22.1,22.09,22.09,34710.0,20.5151,20.5151,20.5058,20.5058,34710.0
2019-02-07 13:40:00,22.1,22.1,22.07,22.07,22325.0,20.5151,20.5151,20.4872,20.4872,22325.0
2019-02-07 13:45:00,22.08,22.08,22.07,22.08,32315.0,20.4965,20.4965,20.4872,20.4965,32315.0
2019-02-07 13:50:00,22.08,22.09,22.06,22.06,43604.0,20.4965,20.5058,20.4779,20.4779,43604.0
2019-02-07 13:55:00,22.06,22.06,22.02,22.03,52337.0,20.4779,20.4779,20.4408,20.4501,52337.0
2019-02-07 14:00:00,22.03,22.05,22.03,22.05,11119.0,20.4501,20.4687,20.4501,20.4687,11119.0
2019-02-07 14:05:00,22.05,22.07,22.05,22.05,83430.0,20.4687,20.4872,20.4687,20.4687,83430.0
2019-02-07 14:10:00,22.05,22.05,22.02,22.02,23845.0,20.4687,20.4687,20.4408,20.4408,23845.0
2019-02-07 14:15:00,22.02,22.02,22.0,22.01,37333.0,20.4408,20.4408,20.4222,20.4315,37333.0
2019-02-07 14:20:00,22.01,22.05,22.01,22.05,59969.0,20.4315,20.4687,20.4315,20.4687,59969.0
2019-02-07 14:25:00,22.05,22.06,22.05,22.06,34218.0,20.4687,20.4779,20.4687,20.4779,34218.0
2019-02-07 14:30:00,22.07,22.07,22.03,22.03,38683.0,20.4872,20.4872,20.4501,20.4501,38683.0
2019-02-07 14:35:00,22.03,22.05,22.02,22.03,96863.0,20.4501,20.4687,20.4408,20.4501,96863.0
2019-02-07 14:40:00,22.03,22.03,22.0,22.0,46323.0,20.4501,20.4501,20.4222,20.4222,46323.0
2019-02-07 14:45:00,22.0,22.01,22.0,22.0,18917.0,20.4222,20.4315,20.4222,20.4222,18917.0
2019-02-07 14:50:00,22.0,22.02,22.0,22.01,39591.0,20.4222,20.4408,20.4222,20.4315,39591.0
2019-02-07 14:55:00,22.02,22.04,22.01,22.03,48266.0,20.4408,20.4594,20.4315,20.4501,48266.0
2019-02-07 15:00:00,22.04,22.05,22.02,22.02,73810.0,20.4594,20.4687,20.4408,20.4408,73810.0
2019-02-07 15:05:00,22.02,22.03,22.01,22.01,43132.0,20.4408,20.4501,20.4315,20.4315,43132.0
2019-02-07 15:10:00,22.01,22.01,22.0,22.01,74282.0,20.4315,20.4315,20.4222,20.4315,74282.0
2019-02-07 15:15:00,22.01,22.01,22.0,22.0,42333.0,20.4315,20.4315,20.4222,20.4222,42333.0
2019-02-07 15:20:00,22.0,22.01,22.0,22.0,26166.0,20.4222,20.4315,20.4222,20.4222,26166.0
2019-02-07 15:25:00,22.0,22.03,22.0,22.03,82368.0,20.4222,20.4501,20.4222,20.4501,82368.0
2019-02-07 15:30:00,22.03,22.05,22.02,22.02,77754.0,20.4501,20.4687,20.4408,20.4408,77754.0
2019-02-07 15:35:00,22.02,22.02,21.98,21.99,105373.0,20.4408,20.4408,20.4037,20.413,105373.0
2019-02-07 15:40:00,21.99,22.02,21.99,22.01,62981.0,20.413,20.4408,20.413,20.4315,62981.0
2019-02-07 15:45:00,22.01,22.02,22.01,22.02,72354.0,20.4315,20.4408,20.4315,20.4408,72354.0
2019-02-07 15:50:00,22.03,22.04,22.01,22.01,133283.0,20.4501,20.4594,20.4315,20.4315,133283.0
2019-02-07 15:55:00,22.01,22.05,22.0,22.04,348636.0,20.4315,20.4687,20.4222,20.4594,348636.0
2019-02-08 09:30:00,22.07,22.19,22.07,22.19,427123.0,20.4872,20.5986,20.4872,20.5986,427123.0
2019-02-08 09:35:00,22.19,22.22,22.14,22.15,100009.0,20.5986,20.6265,20.5522,20.5615,100009.0
2019-02-08 09:40:00,22.15,22.19,22.12,22.19,228780.0,20.5615,20.5986,20.5336,20.5986,228780.0
2019-02-08 09:45:00,22.19,22.26,22.18,22.26,63596.0,20.5986,20.6636,20.5893,20.6636,63596.0
2019-02-08 09:50:00,22.26,22.3,22.25,22.29,82455.0,20.6636,20.7007,20.6543,20.6915,82455.0
2019-02-08 09:55:00,22.29,22.31,22.27,22.29,76034.0,20.6915,20.71,20.6729,20.6915,76034.0
2019-02-08 10:00:00,22.28,22.3,22.26,22.26,64281.0,20.6822,20.7007,20.6636,20.6636,64281.0
2019-02-08 10:05:00,22.26,22.27,22.21,22.21,84182.0,20.6636,20.6729,20.6172,20.6172,84182.0
2019-02-08 10:10:00,22.2,22.2,22.18,22.2,45019.0,20.6079,20.6079,20.5893,20.6079,45019.0
2019-02-08 10:15:00,22.21,22.24,22.21,22.22,73098.0,20.6172,20.645,20.6172,20.6265,73098.0
2019-02-08 10:20:00,22.22,22.24,22.22,22.22,8559.0,20.6265,20.645,20.6265,20.6265,8559.0
2019-02-08 10:25:00,22.22,22.24,22.22,22.22,18679.0,20.6265,20.645,20.6265,20.6265,18679.0
2019-02-08 10:30:00,22.22,22.25,22.22,22.23,26672.0,20.6265,20.6543,20.6265,20.6358,26672.0
2019-02-08 10:35:00,22.23,22.25,22.22,22.25,49265.0,20.6358,20.6543,20.6265,20.6543,49265.0
2019-02-08 10:40:00,22.25,22.25,22.23,22.24,32133.0,20.6543,20.6543,20.6358,20.645,32133.0
2019-02-08 10:45:00,22.24,22.27,22.24,22.25,123805.0,20.645,20.6729,20.645,20.6543,123805.0
2019-02-08 10:50:00,22.25,22.25,22.24,22.25,20784.0,20.6543,20.6543,20.645,20.6543,20784.0
2019-02-08 10:55:00,22.24,22.25,22.22,22.23,18479.0,20.645,20.6543,20.6265,20.6358,18479.0
2019-02-08 11:00:00,22.23,22.25,22.22,22.25,25030.0,20.6358,20.6543,20.6265,20.6543,25030.0
2019-02-08 11:05:00,22.25,22.26,22.25,22.26,60095.0,20.6543,20.6636,20.6543,20.6636,60095.0
2019-02-08 11:10:00,22.26,22.27,22.25,22.26,18612.0,20.6636,20.6729,20.6543,20.6636,18612.0
2019-02-08 11:15:00,22.26,22.27,22.26,22.27,35287.0,20.6636,20.6729,20.6636,20.6729,35287.0
2019-02-08 11:20:00,22.27,22.27,22.23,22.23,26218.0,20.6729,20.6729,20.6358,20.6358,26218.0
2019-02-08 11:25:00,22.23,22.23,22.22,22.22,36446.0,20.6358,20.6358,20.6265,20.6265,36446.0
2019-02-08 11:30:00,22.22,22.23,22.22,22.22,30411.0,20.6265,20.6358,20.6265,20.6265,30411.0
2019-02-08 11:35:00,22.22,22.24,22.22,22.24,44051.0,20.6265,20.645,20.6265,20.645,44051.0
2019-02-08 11:40:00,22.25,22.28,22.25,22.28,33763.0,20.6543,20.6822,20.6543,20.6822,33763.0
2019-02-08 11:45:00,22.29,22.3,22.28,22.3,65477.0,20.6915,20.7007,20.6822,20.7007,65477.0
2019-02-08 11:50:00,22.3,22.31,22.28,22.3,38857.0,20.7007,20.71,20.6822,20.7007,38857.0
2019-02-08 11:55:00,22.31,22.33,22.31,22.31,34791.0,20.71,20.7286,20.71,20.71,34791.0
2019-02-08 12:00:00,22.32,22.33,22.32,22.33,26438.0,20.7193,20.7286,20.7193,20.7286,26438.0
2019-02-08 12:05:00,22.33,22.34,22.32,22.32,28825.0,20.7286,20.7379,20.7193,20.7193,28825.0
2019-02-08 12:10:00,22.32,22.33,22.32,22.33,14908.0,20.7193,20.7286,20.7193,20.7286,14908.0
2019-02-08 12:15:00,22.34,22.34,22.32,22.32,35459.0,20.7379,20.7379,20.7193,20.7193,35459.0
2019-02-08 12:20:00,22.32,22.33,22.29,22.3,34816.0,20.7193,20.7286,20.6915,20.7007,34816.0
2019-02-08 12:25:00,22.3,22.31,22.3,22.31,15200.0,20.7007,20.71,20.7007,20.71,15200.0
2019-02-08 12:30:00,22.32,22.36,22.32,22.34,52889.0,20.7193,20.7564,20.7193,20.7379,52889.0
2019-02-08 12:35:00,22.34,22.35,22.33,22.34,24452.0,20.7379,20.7471,20.7286,20.7379,24452.0
2019-02-08 12:40:00,22.34,22.35,22.34,22.34,37456.0,20.7379,20.7471,20.7379,20.7379,37456.0
2019-02-08 12:45:00,22.35,22.39,22.35,22.36,20424.0,20.7471,20.7843,20.7471,20.7564,20424.0
2019-02-08 12:50:00,22.38,22.39,22.36,22.36,34581.0,20.775,20.7843,20.7564,20.7564,34581.0
2019-02-08 12:55:00,22.36,22.38,22.36,22.36,33864.0,20.7564,20.775,20.7564,20.7564,33864.0
2019-02-08 13:00:00,22.37,22.42,22.37,22.41,26451.0,20.7657,20.8121,20.7657,20.8028,26451.0
2019-02-08 13:05:00,22.41,22.41,22.4,22.41,13241.0,20.8028,20.8028,20.7936,20.8028,13241.0
2019-02-08 13:10:00,22.41,22.42,22.41,22.42,50423.0,20.8028,20.8121,20.8028,20.8121,50423.0
2019-02-08 13:15:00,22.42,22.42,22.38,22.38,16840.0,20.8121,20.8121,20.775,20.775,16840.0
2019-02-08 13:20:00,22.38,22.38,22.34,22.34,35675.0,20.775,20.775,20.7379,20.7379,35675.0
2019-02-08 13:25:00,22.34,22.34,22.28,22.28,159958.0,20.7379,20.7379,20.6822,20.6822,159958.0
2019-02-08 13:30:00,22.28,22.3,22.24,22.24,200642.0,20.6822,20.7007,20.645,20.645,200642.0
2019-02-08 13:35:00,22.24,22.26,22.22,22.25,135698.0,20.645,20.6636,20.6265,20.6543,135698.0
2019-02-08 13:40:00,22.26,22.31,22.26,22.31,42822.0,20.6636,20.71,20.6636,20.71,42822.0
2019-02-08 13:45:00,22.31,22.32,22.31,22.32,37430.0,20.71,20.7193,20.71,20.7193,37430.0
2019-02-08 13:50:00,22.31,22.32,22.3,22.31,41088.0,20.71,20.7193,20.7007,20.71,41088.0
2019-02-08 13:55:00,22.31,22.34,22.31,22.34,28214.0,20.71,20.7379,20.71,20.7379,28214.0
2019-02-08 14:00:00,22.34,22.35,22.33,22.35,19229.0,20.7379,20.7471,20.7286,20.7471,19229.0
2019-02-08 14:05:00,22.36,22.38,22.35,22.37,47195.0,20.7564,20.775,20.7471,20.7657,47195.0
2019-02-08 14:10:00,22.36,22.39,22.36,22.39,35565.0,20.7564,20.7843,20.7564,20.7843,35565.0
2019-02-08 14:15:00,22.39,22.4,22.38,22.38,29197.0,20.7843,20.7936,20.775,20.775,29197.0
2019-02-08 14:20:00,22.37,22.38,22.36,22.36,20358.0,20.7657,20.775,20.7564,20.7564,20358.0
2019-02-08 14:25:00,22.36,22.39,22.36,22.39,27304.0,20.7564,20.7843,20.7564,20.7843,27304.0
2019-02-08 14:30:00,22.39,22.4,22.39,22.39,23041.0,20.7843,20.7936,20.7843,20.7843,23041.0
2019-02-08 14:35:00,22.39,22.39,22.38,22.38,40069.0,20.7843,20.7843,20.775,20.775,40069.0
2019-02-08 14:40:00,22.38,22.41,22.38,22.4,18845.0,20.775,20.8028,20.775,20.7936,18845.0
2019-02-08 14:45:00,22.41,22.41,22.41,22.41,18520.0,20.8028,20.8028,20.8028,20.8028,18520.0
2019-02-08 14:50:00,22.41,22.42,22.41,22.42,44281.0,20.8028,20.8121,20.8028,20.8121,44281.0
2019-02-08 14:55:00,22.42,22.44,22.42,22.44,51234.0,20.8121,20.8307,20.8121,20.8307,51234.0
2019-02-08 15:00:00,22.43,22.43,22.4,22.4,22760.0,20.8214,20.8214,20.7936,20.7936,22760.0
2019-02-08 15:05:00,22.4,22.42,22.4,22.41,55704.0,20.7936,20.8121,20.7936,20.8028,55704.0
2019-02-08 15:10:00,22.42,22.43,22.42,22.42,19028.0,20.8121,20.8214,20.8121,20.8121,19028.0
2019-02-08 15:15:00,22.42,22.43,22.4,22.41,48789.0,20.8121,20.8214,20.7936,20.8028,48789.0
2019-02-08 15:20:00,22.41,22.43,22.41,22.42,52929.0,20.8028,20.8214,20.8028,20.8121,52929.0
2019-02-08 15:25:00,22.43,22.43,22.4,22.42,59409.0,20.8214,20.8214,20.7936,20.8121,59409.0
2019-02-08 15:30:00,22.42,22.42,22.38,22.4,37815.0,20.8121,20.8121,20.775,20.7936,37815.0
2019-02-08 15:35:00,22.4,22.4,22.38,22.4,87380.0,20.7936,20.7936,20.775,20.7936,87380.0
2019-02-08 15:40:00,22.4,22.4,22.36,22.36,83078.0,20.7936,20.7936,20.7564,20.7564,83078.0
2019-02-08 15:45:00,22.36,22.38,22.36,22.38,76665.0,20.7564,20.775,20.7564,20.775,76665.0
2019-02-08 15:50:00,22.38,22.38,22.34,22.34,129273.0,20.775,20.775,20.7379,20.7379,129273.0
2019-02-08 15:55:00,22.34,22.38,22.32,22.37,797347.0,20.7379,20.775,20.7193,20.7657,797347.0
2019-02-11 09:30:00,22.11,22.13,22.08,22.13,199295.0,20.5244,20.5429,20.4965,20.5429,199295.0
2019-02-11 09:35:00,22.13,22.2,22.13,22.17,81180.0,20.5429,20.6079,20.5429,20.5801,81180.0
2019-02-11 09:40:00,22.16,22.21,22.16,22.19,58870.0,20.5708,20.6172,20.5708,20.5986,58870.0
2019-02-11 09:45:00,22.19,22.22,22.19,22.2,22046.0,20.5986,20.6265,20.5986,20.6079,22046.0
2019-02-11 09:50:00,22.2,22.22,22.17,22.18,167705.0,20.6079,20.6265,20.5801,20.5893,167705.0
2019-02-11 09:55:00,22.18,22.19,22.17,22.17,29084.0,20.5893,20.5986,20.5801,20.5801,29084.0
2019-02-11 10:00:00,22.17,22.17,22.13,22.15,39881.0,20.5801,20.5801,20.5429,20.5615,39881.0
2019-02-11 10:05:00,22.14,22.17,22.14,22.17,36654.0,20.5522,20.5801,20.5522,20.5801,36654.0
2019-02-11 10:10:00,22.18,22.19,22.17,22.18,46985.0,20.5893,20.5986,20.5801,20.5893,46985.0
2019-02-11 10:15:00,22.19,22.3,22.19,22.3,65880.0,20.5986,20.7007,20.5986,20.7007,65880.0
2019-02-11 10:20:00,22.3,22.32,22.27,22.27,120022.0,20.7007,20.7193,20.6729,20.6729,120022.0
2019-02-11 10:25:00,22.27,22.28,22.26,22.27,39757.0,20.6729,20.6822,20.6636,20.6729,39757.0
2019-02-11 10:30:00,22.27,22.28,22.24,22.24,27796.0,20.6729,20.6822,20.645,20.645,27796.0
2019-02-11 10:35:00,22.22,22.23,22.19,22.19,32164.0,20.6265,20.6358,20.5986,20.5986,32164.0
2019-02-11 10:40:00,22.19,22.21,22.18,22.19,17931.0,20.5986,20.6172,20.5893,20.5986,17931.0
2019-02-11 10:45:00,22.18,22.25,22.18,22.24,29553.0,20.5893,20.6543,20.5893,20.645,29553.0
2019-02-11 10:50:00,22.24,22.24,22.2,22.21,14407.0,20.645,20.645,20.6079,20.6172,14407.0
2019-02-11 10:55:00,22.21,22.21,22.21,22.21,63364.0,20.6172,20.6172,20.6172,20.6172,63364.0
2019-02-11 11:00:00,22.21,22.21,22.19,22.19,47039.0,20.6172,20.6172,20.5986,20.5986,47039.0
2019-02-11 11:05:00,22.2,22.2,22.2,22.2,4258.0,20.6079,20.6079,20.6079,20.6079,4258.0
2019-02-11 11:10:00,22.21,22.25,22.21,22.25,26610.0,20.6172,20.6543,20.6172,20.6543,26610.0
2019-02-11 11:15:00,22.26,22.29,22.25,22.28,49364.0,20.6636,20.6915,20.6543,20.6822,49364.0
2019-02-11 11:20:00,22.28,22.29,22.26,22.27,41417.0,20.6822,20.6915,20.6636,20.6729,41417.0
2019-02-11 11:25:00,22.27,22.27,22.24,22.24,75662.0,20.6729,20.6729,20.645,20.645,75662.0
2019-02-11 11:30:00,22.25,22.26,22.25,22.25,104764.0,20.6543,20.6636,20.6543,20.6543,104764.0
2019-02-11 11:35:00,22.26,22.28,22.26,22.27,32638.0,20.6636,20.6822,20.6636,20.6729,32638.0
2019-02-11 11:40:00,22.26,22.27,22.24,22.27,8615.0,20.6636,20.6729,20.645,20.6729,8615.0
2019-02-11 11:45:00,22.27,22.3,22.26,22.29,20726.0,20.6729,20.7007,20.6636,20.6915,20726.0
2019-02-11 11:50:00,22.28,22.28,22.25,22.25,53416.0,20.6822,20.6822,20.6543,20.6543,53416.0
2019-02-11 11:55:00,22.25,22.25,22.24,22.24,11867.0,20.6543,20.6543,20.645,20.645,11867.0
2019-02-11 12:00:00,22.25,22.27,22.25,22.25,13723.0,20.6543,20.6729,20.6543,20.6543,13723.0
2019-02-11 12:05:00,22.26,22.26,22.24,22.24,17681.0,20.6636,20.6636,20.645,20.645,17681.0
2019-02-11 12:10:00,22.23,22.24,22.23,22.24,14736.0,20.6358,20.645,20.6358,20.645,14736.0
2019-02-11 12:15:00,22.25,22.27,22.25,22.27,22412.0,20.6543,20.6729,20.6543,20.6729,22412.0
2019-02-11 12:20:00,22.26,22.27,22.25,22.26,39176.0,20.6636,20.6729,20.6543,20.6636,39176.0
2019-02-11 12:25:00,22.26,22.27,22.25,22.25,17404.0,20.6636,20.6729,20.6543,20.6543,17404.0
2019-02-11 12:30:00,22.25,22.25,22.24,22.24,7419.0,20.6543,20.6543,20.645,20.645,7419.0
2019-02-11 12:35:00,22.23,22.23,22.2,22.2,24533.0,20.6358,20.6358,20.6079,20.6079,24533.0
2019-02-11 12:40:00,22.21,22.22,22.2,22.21,39527.0,20.6172,20.6265,20.6079,20.6172,39527.0
2019-02-11 12:45:00,22.21,22.22,22.19,22.19,22163.0,20.6172,20.6265,20.5986,20.5986,22163.0
2019-02-11 12:50:00,22.2,22.21,22.2,22.2,22755.0,20.6079,20.6172,20.6079,20.6079,22755.0
2019-02-11 12:55:00,22.19,22.19,22.16,22.16,48329.0,20.5986,20.5986,20.5708,20.5708,48329.0
2019-02-11 13:00:00,22.15,22.16,22.14,22.16,23957.0,20.5615,20.5708,20.5522,20.5708,23957.0
2019-02-11 13:05:00,22.15,22.17,22.15,22.17,20625.0,20.5615,20.5801,20.5615,20.5801,20625.0
2019-02-11 13:10:00,22.17,22.17,22.16,22.17,31356.0,20.5801,20.5801,20.5708,20.5801,31356.0
2019-02-11 13:15:00,22.17,22.17,22.17,22.17,14473.0,20.5801,20.5801,20.5801,20.5801,14473.0
2019-02-11 13:20:00,22.18,22.2,22.18,22.19,37430.0,20.5893,20.6079,20.5893,20.5986,37430.0
2019-02-11 13:25:00,22.19,22.19,22.17,22.17,13919.0,20.5986,20.5986,20.5801,20.5801,13919.0
2019-02-11 13:30:00,22.17,22.18,22.17,22.18,11417.0,20.5801,20.5893,20.5801,20.5893,11417.0
2019-02-11 13:35:00,22.17,22.17,22.16,22.16,22216.0,20.5801,20.5801,20.5708,20.5708,22216.0
2019-02-11 13:40:00,22.17,22.17,22.17,22.17,16792.0,20.5801,20.5801,20.5801,20.5801,16792.0
2019-02-11 13:45:00,22.16,22.16,22.15,22.16,16604.0,20.5708,20.5708,20.5615,20.5708,16604.0
2019-02-11 13:50:00,22.16,22.17,22.16,22.17,14946.0,20.5708,20.5801,20.5708,20.5801,14946.0
2019-02-11 13:55:00,22.17,22.17,22.15,22.15,22454.0,20.5801,20.5801,20.5615,20.5615,22454.0
2019-02-11 14:00:00,22.14,22.14,22.12,22.13,42230.0,20.5522,20.5522,20.5336,20.5429,42230.0
2019-02-11 14:05:00,22.13,22.13,22.13,22.13,12289.0,20.5429,20.5429,20.5429,20.5429,12289.0
2019-02-11 14:10:00,22.13,22.15,22.13,22.14,37992.0,20.5429,20.5615,20.5429,20.5522,37992.0
2019-02-11 14:15:00,22.15,22.16,22.15,22.16,10841.0,20.5615,20.5708,20.5615,20.5708,10841.0
2019-02-11 14:20:00,22.16,22.17,22.16,22.16,9265.0,20.5708,20.5801,20.5708,20.5708,9265.0
2019-02-11 14:25:00,22.15,22.16,22.15,22.16,20691.0,20.5615,20.5708,20.5615,20.5708,20691.0
2019-02-11 14:30:00,22.17,22.17,22.15,22.16,26644.0,20.5801,20.5801,20.5615,20.5708,26644.0
2019-02-11 14:35:00,22.15,22.15,22.14,22.14,7662.0,20.5615,20.5615,20.5522,20.5522,7662.0
2019-02-11 14:40:00,22.14,22.15,22.13,22.15,30011.0,20.5522,20.5615,20.5429,20.5615,30011.0
2019-02-11 14:45:00,22.14,22.14,22.13,22.14,20168.0,20.5522,20.5522,20.5429,20.5522,20168.0
2019-02-11 14:50:00,22.14,22.14,22.14,22.14,4549.0,20.5522,20.5522,20.5522,20.5522,4549.0
2019-02-11 14:55:00,22.14,22.16,22.13,22.16,43764.0,20.5522,20.5708,20.5429,20.5708,43764.0
2019-02-11 15:00:00,22.16,22.17,22.16,22.16,17266.0,20.5708,20.5801,20.5708,20.5708,17266.0
2019-02-11 15:05:00,22.16,22.17,22.16,22.17,12340.0,20.5708,20.5801,20.5708,20.5801,12340.0
2019-02-11 15:10:00,22.17,22.17,22.16,22.16,32060.0,20.5801,20.5801,20.5708,20.5708,32060.0
2019-02-11 15:15:00,22.15,22.17,22.14,22.16,42493.0,20.5615,20.5801,20.5522,20.5708,42493.0
2019-02-11 15:20:00,22.16,22.17,22.16,22.16,30702.0,20.5708,20.5801,20.5708,20.5708,30702.0
2019-02-11 15:25:00,22.15,22.16,22.14,22.14,77564.0,20.5615,20.5708,20.5522,20.5522,77564.0
2019-02-11 15:30:00,22.14,22.15,22.14,22.14,38691.0,20.5522,20.5615,20.5522,20.5522,38691.0
2019-02-11 15:35:00,22.14,22.15,22.13,22.13,46215.0,20.5522,20.5615,20.5429,20.5429,46215.0
2019-02-11 15:40:00,22.14,22.14,22.11,22.12,54975.0,20.5522,20.5522,20.5244,20.5336,54975.0
2019-02-11 15:45:00,22.12,22.12,22.1,22.1,53905.0,20.5336,20.5336,20.5151,20.5151,53905.0
2019-02-11 15:50:00,22.11,22.12,22.1,22.12,149919.0,20.5244,20.5336,20.5151,20.5336,149919.0
2019-02-11 15:55:00,22.11,22.11,22.07,22.07,426402.0,20.5244,20.5244,20.4872,20.4872,426402.0
2019-02-12 09:30:00,22.23,22.26,22.2,22.21,234247.0,20.6358,20.6636,20.6079,20.6172,234247.0
2019-02-12 09:35:00,22.21,22.26,22.21,22.23,93777.0,20.6172,20.6636,20.6172,20.6358,93777.0
2019-02-12 09:40:00,22.23,22.23,22.19,22.19,34379.0,20.6358,20.6358,20.5986,20.5986,34379.0
2019-02-12 09:45:00,22.19,22.2,22.15,22.15,59036.0,20.5986,20.6079,20.5615,20.5615,59036.0
2019-02-12 09:50:00,22.15,22.18,22.15,22.17,79579.0,20.5615,20.5893,20.5615,20.5801,79579.0
2019-02-12 09:55:00,22.17,22.17,22.13,22.13,125201.0,20.5801,20.5801,20.5429,20.5429,125201.0
2019-02-12 10:00:00,22.13,22.13,22.07,22.08,115876.0,20.5429,20.5429,20.4872,20.4965,115876.0
2019-02-12 10:05:00,22.07,22.1,22.06,22.09,63496.0,20.4872,20.5151,20.4779,20.5058,63496.0
2019-02-12 10:10:00,22.09,22.09,22.04,22.04,68294.0,20.5058,20.5058,20.4594,20.4594,68294.0
2019-02-12 10:15:00,22.04,22.04,22.01,22.04,73215.0,20.4594,20.4594,20.4315,20.4594,73215.0
2019-02-12 10:20:00,22.05,22.07,22.04,22.04,47789.0,20.4687,20.4872,20.4594,20.4594,47789.0
2019-02-12 10:25:00,22.03,22.04,22.01,22.02,60132.0,20.4501,20.4594,20.4315,20.4408,60132.0
2019-02-12 10:30:00,22.03,22.03,21.99,22.0,56309.0,20.4501,20.4501,20.413,20.4222,56309.0
2019-02-12 10:35:00,22.0,22.03,22.0,22.03,103319.0,20.4222,20.4501,20.4222,20.4501,103319.0
2019-02-12 10:40:00,22.03,22.03,22.0,22.0,82724.0,20.4501,20.4501,20.4222,20.4222,82724.0
2019-02-12 10:45:00,21.99,21.99,21.97,21.99,43259.0,20.413,20.413,20.3944,20.413,43259.0
2019-02-12 10:50:00,21.98,22.02,21.97,22.02,79381.0,20.4037,20.4408,20.3944,20.4408,79381.0
2019-02-12 10:55:00,22.01,22.02,22.0,22.0,22921.0,20.4315,20.4408,20.4222,20.4222,22921.0
2019-02-12 11:00:00,22.0,22.01,21.98,21.98,80154.0,20.4222,20.4315,20.4037,20.4037,80154.0
2019-02-12 11:05:00,21.97,22.0,21.95,21.98,115097.0,20.3944,20.4222,20.3758,20.4037,115097.0
2019-02-12 11:10:00,21.98,21.98,21.96,21.97,55454.0,20.4037,20.4037,20.3851,20.3944,55454.0
2019-02-12 11:15:00,21.96,22.0,21.96,21.99,101928.0,20.3851,20.4222,20.3851,20.413,101928.0
2019-02-12 11:20:00,21.99,22.02,21.99,22.01,91491.0,20.413,20.4408,20.413,20.4315,91491.0
2019-02-12 11:25:00,22.02,22.03,22.02,22.02,64147.0,20.4408,20.4501,20.4408,20.4408,64147.0
2019-02-12 11:30:00,22.02,22.04,22.02,22.04,49853.0,20.4408,20.4594,20.4408,20.4594,49853.0
2019-02-12 11:35:00,22.04,22.05,22.04,22.04,60194.0,20.4594,20.4687,20.4594,20.4594,60194.0
2019-02-12 11:40:00,22.04,22.06,22.04,22.06,22449.0,20.4594,20.4779,20.4594,20.4779,22449.0
2019-02-12 11:45:00,22.06,22.07,22.06,22.07,9873.0,20.4779,20.4872,20.4779,20.4872,9873.0
2019-02-12 11:50:00,22.07,22.07,22.05,22.05,52948.0,20.4872,20.4872,20.4687,20.4687,52948.0
2019-02-12 11:55:00,22.04,22.06,22.04,22.05,23677.0,20.4594,20.4779,20.4594,20.4687,23677.0
2019-02-12 12:00:00,22.04,22.06,22.04,22.06,11934.0,20.4594,20.4779,20.4594,20.4779,11934.0
2019-02-12 12:05:00,22.06,22.06,22.03,22.03,17294.0,20.4779,20.4779,20.4501,20.4501,17294.0
2019-02-12 12:10:00,22.03,22.04,22.03,22.04,22808.0,20.4501,20.4594,20.4501,20.4594,22808.0
2019-02-12 12:15:00,22.05,22.07,22.05,22.07,11436.0,20.4687,20.4872,20.4687,20.4872,11436.0
2019-02-12 12:20:00,22.07,22.11,22.07,22.11,50964.0,20.4872,20.5244,20.4872,20.5244,50964.0
2019-02-12 12:25:00,22.12,22.13,22.11,22.11,11580.0,20.5336,20.5429,20.5244,20.5244,11580.0
2019-02-12 12:30:00,22.11,22.14,22.1,22.13,34548.0,20.5244,20.5522,20.5151,20.5429,34548.0
2019-02-12 12:35:00,22.13,22.13,22.1,22.11,28795.0,20.5429,20.5429,20.5151,20.5244,28795.0
2019-02-12 12:40:00,22.1,22.12,22.09,22.12,37783.0,20.5151,20.5336,20.5058,20.5336,37783.0
2019-02-12 12:45:00,22.13,22.16,22.13,22.14,40797.0,20.5429,20.5708,20.5429,20.5522,40797.0
2019-02-12 12:50:00,22.15,22.17,22.15,22.16,28081.0,20.5615,20.5801,20.5615,20.5708,28081.0
2019-02-12 12:55:00,22.17,22.18,22.17,22.17,42599.0,20.5801,20.5893,20.5801,20.5801,42599.0
2019-02-12 13:00:00,22.17,22.17,22.13,22.13,79783.0,20.5801,20.5801,20.5429,20.5429,79783.0
2019-02-12 13:05:00,22.13,22.19,22.13,22.18,39962.0,20.5429,20.5986,20.5429,20.5893,39962.0
2019-02-12 13:10:00,22.19,22.19,22.18,22.18,44580.0,20.5986,20.5986,20.5893,20.5893,44580.0
2019-02-12 13:15:00,22.19,22.19,22.15,22.15,20028.0,20.5986,20.5986,20.5615,20.5615,20028.0
2019-02-12 13:20:00,22.15,22.15,22.13,22.13,16756.0,20.5615,20.5615,20.5429,20.5429,16756.0
2019-02-12 13:25:00,22.13,22.15,22.12,22.12,24969.0,20.5429,20.5615,20.5336,20.5336,24969.0
2019-02-12 13:30:00,22.12,22.17,22.12,22.17,27571.0,20.5336,20.5801,20.5336,20.5801,27571.0
2019-02-12 13:35:00,22.16,22.16,22.13,22.14,34101.0,20.5708,20.5708,20.5429,20.5522,34101.0
2019-02-12 13:40:00,22.14,22.14,22.13,22.14,8506.0,20.5522,20.5522,20.5429,20.5522,8506.0
2019-02-12 13:45:00,22.14,22.14,22.13,22.14,14362.0,20.5522,20.5522,20.5429,20.5522,14362.0
2019-02-12 13:50:00,22.14,22.14,22.11,22.11,12855.0,20.5522,20.5522,20.5244,20.5244,12855.0
2019-02-12 13:55:00,22.12,22.13,22.12,22.12,14642.0,20.5336,20.5429,20.5336,20.5336,14642.0
2019-02-12 14:00:00,22.11,22.11,22.09,22.11,30017.0,20.5244,20.5244,20.5058,20.5244,30017.0
2019-02-12 14:05:00,22.12,22.12,22.1,22.11,29226.0,20.5336,20.5336,20.5151,20.5244,29226.0
2019-02-12 14:10:00,22.11,22.11,22.08,22.08,24217.0,20.5244,20.5244,20.4965,20.4965,24217.0
2019-02-12 14:15:00,22.09,22.11,22.08,22.1,15656.0,20.5058,20.5244,20.4965,20.5151,15656.0
2019-02-12 14:20:00,22.1,22.11,22.1,22.11,23195.0,20.5151,20.5244,20.5151,20.5244,23195.0
2019-02-12 14:25:00,22.11,22.12,22.1,22.12,12101.0,20.5244,20.5336,20.5151,20.5336,12101.0
2019-02-12 14:30:00,22.11,22.11,22.1,22.1,8400.0,20.5244,20.5244,20.5151,20.5151,8400.0
2019-02-12 14:35:00,22.1,22.1,22.08,22.1,28158.0,20.5151,20.5151,20.4965,20.5151,28158.0
2019-02-12 14:40:00,22.09,22.12,22.09,22.11,21410.0,20.5058,20.5336,20.5058,20.5244,21410.0
2019-02-12 14:45:00,22.11,22.11,22.08,22.09,37701.0,20.5244,20.5244,20.4965,20.5058,37701.0
2019-02-12 14:50:00,22.09,22.09,22.07,22.07,59523.0,20.5058,20.5058,20.4872,20.4872,59523.0
2019-02-12 14:55:00,22.07,22.07,22.06,22.06,22818.0,20.4872,20.4872,20.4779,20.4779,22818.0
2019-02-12 15:00:00,22.06,22.07,22.06,22.06,34787.0,20.4779,20.4872,20.4779,20.4779,34787.0
2019-02-12 15:05:00,22.06,22.06,22.03,22.05,54495.0,20.4779,20.4779,20.4501,20.4687,54495.0
2019-02-12 15:10:00,22.05,22.05,22.04,22.04,12116.0,20.4687,20.4687,20.4594,20.4594,12116.0
2019-02-12 15:15:00,22.04,22.04,22.03,22.03,22085.0,20.4594,20.4594,20.4501,20.4501,22085.0
2019-02-12 15:20:00,22.02,22.02,22.01,22.01,24538.0,20.4408,20.4408,20.4315,20.4315,24538.0
2019-02-12 15:25:00,22.01,22.01,22.01,22.01,57289.0,20.4315,20.4315,20.4315,20.4315,57289.0
2019-02-12 15:30:00,22.01,22.02,22.0,22.02,82818.0,20.4315,20.4408,20.4222,20.4408,82818.0
2019-02-12 15:35:00,22.02,22.03,22.0,22.01,82357.0,20.4408,20.4501,20.4222,20.4315,82357.0
2019-02-12 15:40:00,22.01,22.03,22.0,22.03,29089.0,20.4315,20.4501,20.4222,20.4501,29089.0
2019-02-12 15:45:00,22.03,22.03,22.02,22.02,31235.0,20.4501,20.4501,20.4408,20.4408,31235.0
2019-02-12 15:50:00,22.02,22.06,22.02,22.06,30040.0,20.4408,20.4779,20.4408,20.4779,30040.0
2019-02-12 15:55:00,22.06,22.09,22.04,22.06,565866.0,20.4779,20.5058,20.4594,20.4779,565866.0
2019-02-13 09:30:00,22.0,22.06,21.94,21.95,169959.0,20.4222,20.4779,20.3666,20.3758,169959.0
2019-02-13 09:35:00,21.95,21.98,21.92,21.96,91490.0,20.3758,20.4037,20.348,20.3851,91490.0
2019-02-13 09:40:00,21.96,22.06,21.95,22.05,154100.0,20.3851,20.4779,20.3758,20.4687,154100.0
2019-02-13 09:45:00,22.05,22.05,22.02,22.02,72794.0,20.4687,20.4687,20.4408,20.4408,72794.0
2019-02-13 09:50:00,22.03,22.03,22.0,22.02,56994.0,20.4501,20.4501,20.4222,20.4408,56994.0
2019-02-13 09:55:00,22.03,22.06,22.02,22.05,83621.0,20.4501,20.4779,20.4408,20.4687,83621.0
2019-02-13 10:00:00,22.06,22.19,22.06,22.17,212037.0,20.4779,20.5986,20.4779,20.5801,212037.0
2019-02-13 10:05:00,22.17,22.23,22.17,22.2,108723.0,20.5801,20.6358,20.5801,20.6079,108723.0
2019-02-13 10:10:00,22.21,22.28,22.2,22.27,188944.0,20.6172,20.6822,20.6079,20.6729,188944.0
2019-02-13 10:15:00,22.27,22.27,22.22,22.22,65003.0,20.6729,20.6729,20.6265,20.6265,65003.0
2019-02-13 10:20:00,22.22,22.27,22.22,22.25,56176.0,20.6265,20.6729,20.6265,20.6543,56176.0
2019-02-13 10:25:00,22.26,22.26,22.21,22.22,38090.0,20.6636,20.6636,20.6172,20.6265,38090.0
2019-02-13 10:30:00,22.23,22.25,22.23,22.23,37713.0,20.6358,20.6543,20.6358,20.6358,37713.0
2019-02-13 10:35:00,22.22,22.27,22.22,22.25,62246.0,20.6265,20.6729,20.6265,20.6543,62246.0
2019-02-13 10:40:00,22.25,22.27,22.24,22.24,30207.0,20.6543,20.6729,20.645,20.645,30207.0
2019-02-13 10:45:00,22.23,22.23,22.21,22.21,23949.0,20.6358,20.6358,20.6172,20.6172,23949.0
2019-02-13 10:50:00,22.22,22.22,22.16,22.19,63228.0,20.6265,20.6265,20.5708,20.5986,63228.0
2019-02-13 10:55:00,22.19,22.21,22.17,22.17,54422.0,20.5986,20.6172,20.5801,20.5801,54422.0
2019-02-13 11:00:00,22.18,22.19,22.16,22.18,30583.0,20.5893,20.5986,20.5708,20.5893,30583.0
2019-02-13 11:05:00,22.18,22.18,22.16,22.17,12543.0,20.5893,20.5893,20.5708,20.5801,12543.0
2019-02-13 11:10:00,22.17,22.18,22.17,22.18,9861.0,20.5801,20.5893,20.5801,20.5893,9861.0
2019-02-13 11:15:00,22.19,22.19,22.16,22.16,30910.0,20.5986,20.5986,20.5708,20.5708,30910.0
2019-02-13 11:20:00,22.16,22.16,22.11,22.13,38245.0,20.5708,20.5708,20.5244,20.5429,38245.0
2019-02-13 11:25:00,22.13,22.14,22.11,22.13,58288.0,20.5429,20.5522,20.5244,20.5429,58288.0
2019-02-13 11:30:00,22.13,22.13,22.11,22.11,42739.0,20.5429,20.5429,20.5244,20.5244,42739.0
2019-02-13 11:35:00,22.11,22.12,22.07,22.09,40156.0,20.5244,20.5336,20.4872,20.5058,40156.0
2019-02-13 11:40:00,22.09,22.1,22.08,22.09,57529.0,20.5058,20.5151,20.4965,20.5058,57529.0
2019-02-13 11:45:00,22.09,22.1,22.09,22.1,18195.0,20.5058,20.5151,20.5058,20.5151,18195.0
2019-02-13 11:50:00,22.1,22.12,22.1,22.12,21957.0,20.5151,20.5336,20.5151,20.5336,21957.0
2019-02-13 11:55:00,22.13,22.16,22.13,22.15,47359.0,20.5429,20.5708,20.5429,20.5615,47359.0
2019-02-13 12:00:00,22.17,22.18,22.16,22.16,41644.0,20.5801,20.5893,20.5708,20.5708,41644.0
2019-02-13 12:05:00,22.17,22.18,22.17,22.17,22856.0,20.5801,20.5893,20.5801,20.5801,22856.0
2019-02-13 12:10:00,22.17,22.19,22.17,22.18,30200.0,20.5801,20.5986,20.5801,20.5893,30200.0
2019-02-13 12:15:00,22.18,22.19,22.18,22.18,17684.0,20.5893,20.5986,20.5893,20.5893,17684.0
2019-02-13 12:20:00,22.17,22.18,22.16,22.18,124832.0,20.5801,20.5893,20.5708,20.5893,124832.0
2019-02-13 12:25:00,22.18,22.18,22.17,22.17,27321.0,20.5893,20.5893,20.5801,20.5801,27321.0
2019-02-13 12:30:00,22.17,22.19,22.17,22.17,34352.0,20.5801,20.5986,20.5801,20.5801,34352.0
2019-02-13 12:35:00,22.17,22.17,22.17,22.17,35009.0,20.5801,20.5801,20.5801,20.5801,35009.0
2019-02-13 12:40:00,22.17,22.19,22.17,22.19,51611.0,20.5801,20.5986,20.5801,20.5986,51611.0
2019-02-13 12:45:00,22.19,22.19,22.17,22.19,25737.0,20.5986,20.5986,20.5801,20.5986,25737.0
2019-02-13 12:50:00,22.18,22.18,22.17,22.17,13216.0,20.5893,20.5893,20.5801,20.5801,13216.0
2019-02-13 12:55:00,22.16,22.16,22.12,22.13,441963.0,20.5708,20.5708,20.5336,20.5429,441963.0
2019-02-13 13:00:00,22.14,22.16,22.14,22.15,76705.0,20.5522,20.5708,20.5522,20.5615,76705.0
2019-02-13 13:05:00,22.14,22.15,22.13,22.13,15963.0,20.5522,20.5615,20.5429,20.5429,15963.0
2019-02-13 13:10:00,22.13,22.14,22.12,22.14,14778.0,20.5429,20.5522,20.5336,20.5522,14778.0
2019-02-13 13:15:00,22.15,22.16,22.15,22.15,19487.0,20.5615,20.5708,20.5615,20.5615,19487.0
2019-02-13 13:20:00,22.16,22.17,22.16,22.16,26804.0,20.5708,20.5801,20.5708,20.5708,26804.0
2019-02-13 13:25:00,22.16,22.16,22.15,22.16,29249.0,20.5708,20.5708,20.5615,20.5708,29249.0
2019-02-13 13:30:00,22.17,22.19,22.17,22.18,31284.0,20.5801,20.5986,20.5801,20.5893,31284.0
2019-02-13 13:35:00,22.18,22.2,22.18,22.18,29804.0,20.5893,20.6079,20.5893,20.5893,29804.0
2019-02-13 13:40:00,22.17,22.17,22.13,22.13,34316.0,20.5801,20.5801,20.5429,20.5429,34316.0
2019-02-13 13:45:00,22.13,22.14,22.12,22.13,7199.0,20.5429,20.5522,20.5336,20.5429,7199.0
2019-02-13 13:50:00,22.13,22.13,22.13,22.13,13943.0,20.5429,20.5429,20.5429,20.5429,13943.0
2019-02-13 13:55:00,22.12,22.12,22.11,22.11,5760.0,20.5336,20.5336,20.5244,20.5244,5760.0
2019-02-13 14:00:00,22.11,22.11,22.08,22.08,34825.0,20.5244,20.5244,20.4965,20.4965,34825.0
2019-02-13 14:05:00,22.08,22.08,22.05,22.05,69049.0,20.4965,20.4965,20.4687,20.4687,69049.0
2019-02-13 14:10:00,22.05,22.05,22.04,22.05,83257.0,20.4687,20.4687,20.4594,20.4687,83257.0
2019-02-13 14:15:00,22.04,22.05,22.03,22.05,45689.0,20.4594,20.4687,20.4501,20.4687,45689.0
2019-02-13 14:20:00,22.04,22.04,22.01,22.01,25650.0,20.4594,20.4594,20.4315,20.4315,25650.0
2019-02-13 14:25:00,22.0,22.01,22.0,22.0,86141.0,20.4222,20.4315,20.4222,20.4222,86141.0
2019-02-13 14:30:00,21.99,21.99,21.97,21.97,61150.0,20.413,20.413,20.3944,20.3944,61150.0
2019-02-13 14:35:00,21.97,22.01,21.97,22.01,52786.0,20.3944,20.4315,20.3944,20.4315,52786.0
2019-02-13 14:40:00,22.02,22.05,21.98,21.98,89357.0,20.4408,20.4687,20.4037,20.4037,89357.0
2019-02-13 14:45:00,21.97,21.97,21.94,21.95,40667.0,20.3944,20.3944,20.3666,20.3758,40667.0
2019-02-13 14:50:00,21.94,21.96,21.92,21.95,80189.0,20.3666,20.3851,20.348,20.3758,80189.0
2019-02-13 14:55:00,21.94,21.99,21.94,21.99,21126.0,20.3666,20.413,20.3666,20.413,21126.0
2019-02-13 15:00:00,21.99,21.99,21.96,21.97,44694.0,20.413,20.413,20.3851,20.3944,44694.0
2019-02-13 15:05:00,21.98,22.0,21.97,21.99,41993.0,20.4037,20.4222,20.3944,20.413,41993.0
2019-02-13 15:10:00,21.98,22.0,21.98,22.0,32013.0,20.4037,20.4222,20.4037,20.4222,32013.0
2019-02-13 15:15:00,21.99,22.0,21.98,21.98,51176.0,20.413,20.4222,20.4037,20.4037,51176.0
2019-02-13 15:20:00,21.98,21.99,21.95,21.95,20569.0,20.4037,20.413,20.3758,20.3758,20569.0
2019-02-13 15:25:00,21.96,21.99,21.96,21.98,28673.0,20.3851,20.413,20.3851,20.4037,28673.0
2019-02-13 15:30:00,21.98,22.02,21.98,22.0,64331.0,20.4037,20.4408,20.4037,20.4222,64331.0
2019-02-13 15:35:00,21.99,22.0,21.98,21.99,37043.0,20.413,20.4222,20.4037,20.413,37043.0
2019-02-13 15:40:00,21.99,22.0,21.98,21.99,16434.0,20.413,20.4222,20.4037,20.413,16434.0
2019-02-13 15:45:00,21.99,22.0,21.97,22.0,112039.0,20.413,20.4222,20.3944,20.4222,112039.0
2019-02-13 15:50:00,22.0,22.0,21.99,22.0,42828.0,20.4222,20.4222,20.413,20.4222,42828.0
2019-02-13 15:55:00,22.0,22.0,21.91,21.92,790071.0,20.4222,20.4222,20.3387,20.348,790071.0
2019-02-14 09:30:00,21.96,21.96,21.84,21.86,200129.0,20.3851,20.3851,20.2737,20.2923,200129.0
2019-02-14 09:35:00,21.87,22.02,21.87,22.01,192532.0,20.3016,20.4408,20.3016,20.4315,192532.0
2019-02-14 09:40:00,22.01,22.04,21.99,22.01,185822.0,20.4315,20.4594,20.413,20.4315,185822.0
2019-02-14 09:45:00,22.03,22.06,21.99,22.0,129013.0,20.4501,20.4779,20.413,20.4222,129013.0
2019-02-14 09:50:00,22.0,22.06,22.0,22.02,76389.0,20.4222,20.4779,20.4222,20.4408,76389.0
2019-02-14 09:55:00,22.03,22.03,21.98,21.98,53954.0,20.4501,20.4501,20.4037,20.4037,53954.0
2019-02-14 10:00:00,21.98,21.98,21.94,21.94,53749.0,20.4037,20.4037,20.3666,20.3666,53749.0
2019-02-14 10:05:00,21.93,21.93,21.86,21.88,197011.0,20.3573,20.3573,20.2923,20.3109,197011.0
2019-02-14 10:10:00,21.88,21.91,21.86,21.89,79774.0,20.3109,20.3387,20.2923,20.3201,79774.0
2019-02-14 10:15:00,21.89,21.91,21.88,21.91,70949.0,20.3201,20.3387,20.3109,20.3387,70949.0
2019-02-14 10:20:00,21.91,21.95,21.91,21.94,65741.0,20.3387,20.3758,20.3387,20.3666,65741.0
2019-02-14 10:25:00,21.94,21.98,21.94,21.98,43473.0,20.3666,20.4037,20.3666,20.4037,43473.0
2019-02-14 10:30:00,21.97,21.99,21.94,21.98,32380.0,20.3944,20.413,20.3666,20.4037,32380.0
2019-02-14 10:35:00,21.99,22.0,21.89,21.89,181291.0,20.413,20.4222,20.3201,20.3201,181291.0
2019-02-14 10:40:00,21.88,21.93,21.88,21.91,78602.0,20.3109,20.3573,20.3109,20.3387,78602.0
2019-02-14 10:45:00,21.92,21.98,21.92,21.98,45574.0,20.348,20.4037,20.348,20.4037,45574.0
2019-02-14 10:50:00,21.98,22.0,21.97,21.97,46088.0,20.4037,20.4222,20.3944,20.3944,46088.0
2019-02-14 10:55:00,21.98,22.0,21.97,21.99,31219.0,20.4037,20.4222,20.3944,20.413,31219.0
2019-02-14 11:00:00,21.99,22.01,21.94,21.94,52506.0,20.413,20.4315,20.3666,20.3666,52506.0
2019-02-14 11:05:00,21.95,21.99,21.95,21.99,37828.0,20.3758,20.413,20.3758,20.413,37828.0
2019-02-14 11:10:00,22.0,22.03,21.99,22.03,48937.0,20.4222,20.4501,20.413,20.4501,48937.0
2019-02-14 11:15:00,22.03,22.07,22.03,22.07,31744.0,20.4501,20.4872,20.4501,20.4872,31744.0
2019-02-14 11:20:00,22.08,22.09,22.05,22.05,24847.0,20.4965,20.5058,20.4687,20.4687,24847.0
2019-02-14 11:25:00,22.06,22.06,22.02,22.02,15538.0,20.4779,20.4779,20.4408,20.4408,15538.0
2019-02-14 11:30:00,22.01,22.06,22.01,22.04,31520.0,20.4315,20.4779,20.4315,20.4594,31520.0
2019-02-14 11:35:00,22.04,22.06,22.02,22.03,26491.0,20.4594,20.4779,20.4408,20.4501,26491.0
2019-02-14 11:40:00,22.03,22.03,22.01,22.02,35535.0,20.4501,20.4501,20.4315,20.4408,35535.0
2019-02-14 11:45:00,22.02,22.03,22.0,22.0,17522.0,20.4408,20.4501,20.4222,20.4222,17522.0
2019-02-14 11:50:00,22.0,22.02,22.0,22.02,13538.0,20.4222,20.4408,20.4222,20.4408,13538.0
2019-02-14 11:55:00,22.03,22.06,22.03,22.05,43353.0,20.4501,20.4779,20.4501,20.4687,43353.0
2019-02-14 12:00:00,22.06,22.08,22.06,22.08,20634.0,20.4779,20.4965,20.4779,20.4965,20634.0
2019-02-14 12:05:00,22.08,22.09,22.05,22.05,25213.0,20.4965,20.5058,20.4687,20.4687,25213.0
2019-02-14 12:10:00,22.05,22.07,22.05,22.06,11875.0,20.4687,20.4872,20.4687,20.4779,11875.0
2019-02-14 12:15:00,22.06,22.06,22.04,22.04,22158.0,20.4779,20.4779,20.4594,20.4594,22158.0
2019-02-14 12:20:00,22.04,22.04,22.0,22.02,39203.0,20.4594,20.4594,20.4222,20.4408,39203.0
2019-02-14 12:25:00,22.02,22.06,22.01,22.05,17110.0,20.4408,20.4779,20.4315,20.4687,17110.0
2019-02-14 12:30:00,22.05,22.07,22.04,22.06,63522.0,20.4687,20.4872,20.4594,20.4779,63522.0
2019-02-14 12:35:00,22.06,22.07,22.06,22.07,14339.0,20.4779,20.4872,20.4779,20.4872,14339.0
2019-02-14 12:40:00,22.07,22.08,22.07,22.08,12851.0,20.4872,20.4965,20.4872,20.4965,12851.0
2019-02-14 12:45:00,22.08,22.1,22.08,22.1,43289.0,20.4965,20.5151,20.4965,20.5151,43289.0
2019-02-14 12:50:00,22.11,22.16,22.11,22.16,75840.0,20.5244,20.5708,20.5244,20.5708,75840.0
2019-02-14 12:55:00,22.16,22.17,22.14,22.14,34864.0,20.5708,20.5801,20.5522,20.5522,34864.0
2019-02-14 13:00:00,22.14,22.14,22.1,22.11,58795.0,20.5522,20.5522,20.5151,20.5244,58795.0
2019-02-14 13:05:00,22.12,22.14,22.09,22.1,28755.0,20.5336,20.5522,20.5058,20.5151,28755.0
2019-02-14 13:10:00,22.1,22.15,22.1,22.13,37777.0,20.5151,20.5615,20.5151,20.5429,37777.0
2019-02-14 13:15:00,22.14,22.14,22.12,22.12,9143.0,20.5522,20.5522,20.5336,20.5336,9143.0
2019-02-14 13:20:00,22.12,22.14,22.09,22.09,46143.0,20.5336,20.5522,20.5058,20.5058,46143.0
2019-02-14 13:25:00,22.09,22.11,22.09,22.1,34967.0,20.5058,20.5244,20.5058,20.5151,34967.0
2019-02-14 13:30:00,22.1,22.14,22.1,22.13,31356.0,20.5151,20.5522,20.5151,20.5429,31356.0
2019-02-14 13:35:00,22.13,22.14,22.11,22.13,43085.0,20.5429,20.5522,20.5244,20.5429,43085.0
2019-02-14 13:40:00,22.14,22.14,22.1,22.11,39545.0,20.5522,20.5522,20.5151,20.5244,39545.0
2019-02-14 13:45:00,22.11,22.11,22.1,22.11,8156.0,20.5244,20.5244,20.5151,20.5244,8156.0
2019-02-14 13:50:00,22.1,22.13,22.09,22.13,34779.0,20.5151,20.5429,20.5058,20.5429,34779.0
2019-02-14 13:55:00,22.13,22.13,22.11,22.13,19957.0,20.5429,20.5429,20.5244,20.5429,19957.0
2019-02-14 14:00:00,22.13,22.16,22.13,22.13,24386.0,20.5429,20.5708,20.5429,20.5429,24386.0
2019-02-14 14:05:00,22.12,22.15,22.11,22.14,66445.0,20.5336,20.5615,20.5244,20.5522,66445.0
2019-02-14 14:10:00,22.15,22.15,22.13,22.14,29897.0,20.5615,20.5615,20.5429,20.5522,29897.0
2019-02-14 14:15:00,22.14,22.16,22.13,22.13,36842.0,20.5522,20.5708,20.5429,20.5429,36842.0
2019-02-14 14:20:00,22.13,22.15,22.13,22.14,36365.0,20.5429,20.5615,20.5429,20.5522,36365.0
2019-02-14 14:25:00,22.14,22.16,22.14,22.16,21953.0,20.5522,20.5708,20.5522,20.5708,21953.0
2019-02-14 14:30:00,22.16,22.16,22.14,22.14,36588.0,20.5708,20.5708,20.5522,20.5522,36588.0
2019-02-14 14:35:00,22.14,22.16,22.14,22.15,50881.0,20.5522,20.5708,20.5522,20.5615,50881.0
2019-02-14 14:40:00,22.15,22.17,22.15,22.16,83624.0,20.5615,20.5801,20.5615,20.5708,83624.0
2019-02-14 14:45:00,22.16,22.17,22.16,22.17,33019.0,20.5708,20.5801,20.5708,20.5801,33019.0
2019-02-14 14:50:00,22.17,22.18,22.15,22.15,59178.0,20.5801,20.5893,20.5615,20.5615,59178.0
2019-02-14 14:55:00,22.14,22.15,22.14,22.14,58003.0,20.5522,20.5615,20.5522,20.5522,58003.0
2019-02-14 15:00:00,22.14,22.14,22.13,22.13,27951.0,20.5522,20.5522,20.5429,20.5429,27951.0
2019-02-14 15:05:00,22.13,22.13,22.11,22.11,25920.0,20.5429,20.5429,20.5244,20.5244,25920.0
2019-02-14 15:10:00,22.11,22.13,22.1,22.11,73474.0,20.5244,20.5429,20.5151,20.5244,73474.0
2019-02-14 15:15:00,22.11,22.15,22.11,22.15,78399.0,20.5244,20.5615,20.5244,20.5615,78399.0
2019-02-14 15:20:00,22.14,22.16,22.14,22.14,57464.0,20.5522,20.5708,20.5522,20.5522,57464.0
2019-02-14 15:25:00,22.14,22.15,22.14,22.14,110765.0,20.5522,20.5615,20.5522,20.5522,110765.0
2019-02-14 15:30:00,22.13,22.14,22.13,22.14,76242.0,20.5429,20.5522,20.5429,20.5522,76242.0
2019-02-14 15:35:00,22.13,22.13,22.11,22.13,45920.0,20.5429,20.5429,20.5244,20.5429,45920.0
2019-02-14 15:40:00,22.12,22.12,22.11,22.12,33003.0,20.5336,20.5336,20.5244,20.5336,33003.0
2019-02-14 15:45:00,22.11,22.12,22.11,22.11,6100.0,20.5244,20.5336,20.5244,20.5244,6100.0
2019-02-14 15:50:00,22.12,22.13,22.1,22.1,180891.0,20.5336,20.5429,20.5151,20.5151,180891.0
2019-02-14 15:55:00,22.1,22.15,22.09,22.14,547118.0,20.5151,20.5615,20.5058,20.5522,547118.0
2019-02-15 09:30:00,22.27,22.3,22.22,22.22,243710.0,20.6729,20.7007,20.6265,20.6265,243710.0
2019-02-15 09:35:00,22.22,22.27,22.22,22.23,110122.0,20.6265,20.6729,20.6265,20.6358,110122.0
2019-02-15 09:40:00,22.23,22.23,22.17,22.21,111476.0,20.6358,20.6358,20.5801,20.6172,111476.0
2019-02-15 09:45:00,22.21,22.22,22.16,22.16,71284.0,20.6172,20.6265,20.5708,20.5708,71284.0
2019-02-15 09:50:00,22.15,22.17,22.12,22.16,93888.0,20.5615,20.5801,20.5336,20.5708,93888.0
2019-02-15 09:55:00,22.16,22.17,22.12,22.14,62665.0,20.5708,20.5801,20.5336,20.5522,62665.0
2019-02-15 10:00:00,22.14,22.18,22.11,22.18,41025.0,20.5522,20.5893,20.5244,20.5893,41025.0
2019-02-15 10:05:00,22.18,22.21,22.17,22.17,20745.0,20.5893,20.6172,20.5801,20.5801,20745.0
2019-02-15 10:10:00,22.16,22.17,22.15,22.15,57296.0,20.5708,20.5801,20.5615,20.5615,57296.0
2019-02-15 10:15:00,22.15,22.15,22.12,22.12,38469.0,20.5615,20.5615,20.5336,20.5336,38469.0
2019-02-15 10:20:00,22.11,22.11,22.07,22.08,118740.0,20.5244,20.5244,20.4872,20.4965,118740.0
2019-02-15 10:25:00,22.07,22.09,22.06,22.08,54115.0,20.4872,20.5058,20.4779,20.4965,54115.0
2019-02-15 10:30:00,22.08,22.13,22.07,22.12,53696.0,20.4965,20.5429,20.4872,20.5336,53696.0
2019-02-15 10:35:00,22.13,22.17,22.12,22.12,43800.0,20.5429,20.5801,20.5336,20.5336,43800.0
2019-02-15 10:40:00,22.12,22.15,22.12,22.13,18902.0,20.5336,20.5615,20.5336,20.5429,18902.0
2019-02-15 10:45:00,22.12,22.13,22.11,22.11,15540.0,20.5336,20.5429,20.5244,20.5244,15540.0
2019-02-15 10:50:00,22.1,22.1,22.08,22.08,28965.0,20.5151,20.5151,20.4965,20.4965,28965.0
2019-02-15 10:55:00,22.07,22.08,22.06,22.06,61716.0,20.4872,20.4965,20.4779,20.4779,61716.0
2019-02-15 11:00:00,22.05,22.08,22.05,22.08,63213.0,20.4687,20.4965,20.4687,20.4965,63213.0
2019-02-15 11:05:00,22.07,22.07,22.03,22.03,69271.0,20.4872,20.4872,20.4501,20.4501,69271.0
2019-02-15 11:10:00,22.03,22.08,22.03,22.08,74102.0,20.4501,20.4965,20.4501,20.4965,74102.0
2019-02-15 11:15:00,22.08,22.13,22.08,22.12,32570.0,20.4965,20.5429,20.4965,20.5336,32570.0
2019-02-15 11:20:00,22.12,22.16,22.11,22.16,24614.0,20.5336,20.5708,20.5244,20.5708,24614.0
2019-02-15 11:25:00,22.16,22.16,22.12,22.12,66013.0,20.5708,20.5708,20.5336,20.5336,66013.0
2019-02-15 11:30:00,22.13,22.13,22.1,22.1,33460.0,20.5429,20.5429,20.5151,20.5151,33460.0
2019-02-15 11:35:00,22.1,22.1,22.08,22.09,32058.0,20.5151,20.5151,20.4965,20.5058,32058.0
2019-02-15 11:40:00,22.08,22.1,22.08,22.1,42242.0,20.4965,20.5151,20.4965,20.5151,42242.0
2019-02-15 11:45:00,22.09,22.13,22.09,22.13,18652.0,20.5058,20.5429,20.5058,20.5429,18652.0
2019-02-15 11:50:00,22.13,22.13,22.11,22.11,22436.0,20.5429,20.5429,20.5244,20.5244,22436.0
2019-02-15 11:55:00,22.11,22.12,22.08,22.12,46136.0,20.5244,20.5336,20.4965,20.5336,46136.0
2019-02-15 12:00:00,22.13,22.14,22.11,22.14,39874.0,20.5429,20.5522,20.5244,20.5522,39874.0
2019-02-15 12:05:00,22.13,22.13,22.11,22.11,16465.0,20.5429,20.5429,20.5244,20.5244,16465.0
2019-02-15 12:10:00,22.12,22.14,22.12,22.14,15224.0,20.5336,20.5522,20.5336,20.5522,15224.0
2019-02-15 12:15:00,22.14,22.16,22.14,22.16,22610.0,20.5522,20.5708,20.5522,20.5708,22610.0
2019-02-15 12:20:00,22.15,22.18,22.15,22.17,29496.0,20.5615,20.5893,20.5615,20.5801,29496.0
2019-02-15 12:25:00,22.17,22.2,22.16,22.2,23990.0,20.5801,20.6079,20.5708,20.6079,23990.0
2019-02-15 12:30:00,22.2,22.21,22.19,22.19,40204.0,20.6079,20.6172,20.5986,20.5986,40204.0
2019-02-15 12:35:00,22.19,22.2,22.19,22.2,21492.0,20.5986,20.6079,20.5986,20.6079,21492.0
2019-02-15 12:40:00,22.21,22.21,22.2,22.2,29435.0,20.6172,20.6172,20.6079,20.6079,29435.0
2019-02-15 12:45:00,22.19,22.22,22.19,22.22,12467.0,20.5986,20.6265,20.5986,20.6265,12467.0
2019-02-15 12:50:00,22.23,22.24,22.22,22.22,52304.0,20.6358,20.645,20.6265,20.6265,52304.0
2019-02-15 12:55:00,22.22,22.23,22.21,22.22,12939.0,20.6265,20.6358,20.6172,20.6265,12939.0
2019-02-15 13:00:00,22.21,22.23,22.21,22.23,34752.0,20.6172,20.6358,20.6172,20.6358,34752.0
2019-02-15 13:05:00,22.23,22.23,22.2,22.2,29382.0,20.6358,20.6358,20.6079,20.6079,29382.0
2019-02-15 13:10:00,22.19,22.22,22.19,22.22,22663.0,20.5986,20.6265,20.5986,20.6265,22663.0
2019-02-15 13:15:00,22.23,22.24,22.23,22.24,37819.0,20.6358,20.645,20.6358,20.645,37819.0
2019-02-15 13:20:00,22.24,22.27,22.24,22.27,58398.0,20.645,20.6729,20.645,20.6729,58398.0
2019-02-15 13:25:00,22.27,22.27,22.24,22.25,42992.0,20.6729,20.6729,20.645,20.6543,42992.0
2019-02-15 13:30:00,22.25,22.29,22.25,22.29,43333.0,20.6543,20.6915,20.6543,20.6915,43333.0
2019-02-15 13:35:00,22.28,22.3,22.28,22.3,57464.0,20.6822,20.7007,20.6822,20.7007,57464.0
2019-02-15 13:40:00,22.31,22.31,22.28,22.29,29148.0,20.71,20.71,20.6822,20.6915,29148.0
2019-02-15 13:45:00,22.3,22.34,22.3,22.34,272336.0,20.7007,20.7379,20.7007,20.7379,272336.0
2019-02-15 13:50:00,22.35,22.36,22.34,22.35,42486.0,20.7471,20.7564,20.7379,20.7471,42486.0
2019-02-15 13:55:00,22.35,22.35,22.31,22.31,33887.0,20.7471,20.7471,20.71,20.71,33887.0
2019-02-15 14:00:00,22.31,22.35,22.31,22.35,87108.0,20.71,20.7471,20.71,20.7471,87108.0
2019-02-15 14:05:00,22.35,22.35,22.33,22.35,80413.0,20.7471,20.7471,20.7286,20.7471,80413.0
2019-02-15 14:10:00,22.36,22.36,22.33,22.34,39397.0,20.7564,20.7564,20.7286,20.7379,39397.0
2019-02-15 14:15:00,22.34,22.36,22.34,22.34,104040.0,20.7379,20.7564,20.7379,20.7379,104040.0
2019-02-15 14:20:00,22.33,22.36,22.33,22.36,41161.0,20.7286,20.7564,20.7286,20.7564,41161.0
2019-02-15 14:25:00,22.37,22.39,22.34,22.35,75360.0,20.7657,20.7843,20.7379,20.7471,75360.0
2019-02-15 14:30:00,22.35,22.39,22.35,22.38,43230.0,20.7471,20.7843,20.7471,20.775,43230.0
2019-02-15 14:35:00,22.37,22.4,22.37,22.38,110419.0,20.7657,20.7936,20.7657,20.775,110419.0
2019-02-15 14:40:00,22.37,22.37,22.34,22.36,91103.0,20.7657,20.7657,20.7379,20.7564,91103.0
2019-02-15 14:45:00,22.37,22.38,22.36,22.36,52521.0,20.7657,20.775,20.7564,20.7564,52521.0
2019-02-15 14:50:00,22.35,22.39,22.35,22.39,68306.0,20.7471,20.7843,20.7471,20.7843,68306.0
2019-02-15 14:55:00,22.39,22.39,22.36,22.38,177601.0,20.7843,20.7843,20.7564,20.775,177601.0
2019-02-15 15:00:00,22.39,22.4,22.35,22.37,281536.0,20.7843,20.7936,20.7471,20.7657,281536.0
2019-02-15 15:05:00,22.37,22.38,22.35,22.38,37732.0,20.7657,20.775,20.7471,20.775,37732.0
2019-02-15 15:10:00,22.38,22.39,22.38,22.39,26285.0,20.775,20.7843,20.775,20.7843,26285.0
2019-02-15 15:15:00,22.39,22.39,22.37,22.37,61706.0,20.7843,20.7843,20.7657,20.7657,61706.0
2019-02-15 15:20:00,22.38,22.39,22.38,22.39,48531.0,20.775,20.7843,20.775,20.7843,48531.0
2019-02-15 15:25:00,22.39,22.4,22.38,22.4,49615.0,20.7843,20.7936,20.775,20.7936,49615.0
2019-02-15 15:30:00,22.4,22.4,22.36,22.38,66071.0,20.7936,20.7936,20.7564,20.775,66071.0
2019-02-15 15:35:00,22.38,22.38,22.36,22.38,70431.0,20.775,20.775,20.7564,20.775,70431.0
2019-02-15 15:40:00,22.38,22.4,22.38,22.4,75313.0,20.775,20.7936,20.775,20.7936,75313.0
2019-02-15 15:45:00,22.4,22.4,22.39,22.4,54022.0,20.7936,20.7936,20.7843,20.7936,54022.0
2019-02-15 15:50:00,22.4,22.4,22.38,22.39,112179.0,20.7936,20.7936,20.775,20.7843,112179.0
2019-02-15 15:55:00,22.39,22.43,22.38,22.43,657728.0,20.7843,20.8214,20.775,20.8214,657728.0
2019-02-19 09:30:00,22.71,22.72,22.63,22.65,827606.0,21.0813,21.0906,21.0071,21.0256,827606.0
2019-02-19 09:35:00,22.65,22.75,22.65,22.7,191997.0,21.0256,21.1185,21.0256,21.072,191997.0
2019-02-19 09:40:00,22.69,22.76,22.69,22.75,328192.0,21.0628,21.1277,21.0628,21.1185,328192.0
2019-02-19 09:45:00,22.75,22.79,22.75,22.78,165321.0,21.1185,21.1556,21.1185,21.1463,165321.0
2019-02-19 09:50:00,22.78,22.84,22.78,22.84,209358.0,21.1463,21.202,21.1463,21.202,209358.0
2019-02-19 09:55:00,22.83,22.89,22.83,22.88,222639.0,21.1927,21.2484,21.1927,21.2391,222639.0
2019-02-19 10:00:00,22.89,22.91,22.88,22.9,76588.0,21.2484,21.267,21.2391,21.2577,76588.0
2019-02-19 10:05:00,22.91,22.92,22.87,22.88,270565.0,21.267,21.2763,21.2299,21.2391,270565.0
2019-02-19 10:10:00,22.89,22.92,22.89,22.92,175631.0,21.2484,21.2763,21.2484,21.2763,175631.0
2019-02-19 10:15:00,22.92,22.97,22.92,22.96,284570.0,21.2763,21.3227,21.2763,21.3134,284570.0
2019-02-19 10:20:00,22.95,22.98,22.94,22.95,153556.0,21.3041,21.332,21.2948,21.3041,153556.0
2019-02-19 10:25:00,22.94,23.0,22.94,23.0,265794.0,21.2948,21.3505,21.2948,21.3505,265794.0
2019-02-19 10:30:00,23.0,23.03,22.99,23.02,168048.0,21.3505,21.3784,21.3412,21.3691,168048.0
2019-02-19 10:35:00,23.02,23.07,23.02,23.06,254191.0,21.3691,21.4155,21.3691,21.4062,254191.0
2019-02-19 10:40:00,23.06,23.06,23.0,23.01,89777.0,21.4062,21.4062,21.3505,21.3598,89777.0
2019-02-19 10:45:00,23.01,23.07,23.0,23.07,148736.0,21.3598,21.4155,21.3505,21.4155,148736.0
2019-02-19 10:50:00,23.08,23.08,23.03,23.05,182076.0,21.4248,21.4248,21.3784,21.3969,182076.0
2019-02-19 10:55:00,23.06,23.07,23.04,23.06,117206.0,21.4062,21.4155,21.3877,21.4062,117206.0
2019-02-19 11:00:00,23.06,23.08,23.0,23.03,245261.0,21.4062,21.4248,21.3505,21.3784,245261.0
2019-02-19 11:05:00,23.03,23.08,23.03,23.07,194855.0,21.3784,21.4248,21.3784,21.4155,194855.0
2019-02-19 11:10:00,23.07,23.11,23.07,23.08,165934.0,21.4155,21.4526,21.4155,21.4248,165934.0
2019-02-19 11:15:00,23.09,23.1,23.07,23.09,101737.0,21.4341,21.4434,21.4155,21.4341,101737.0
2019-02-19 11:20:00,23.09,23.1,23.04,23.06,168256.0,21.4341,21.4434,21.3877,21.4062,168256.0
2019-02-19 11:25:00,23.06,23.07,23.0,23.02,148690.0,21.4062,21.4155,21.3505,21.3691,148690.0
2019-02-19 11:30:00,23.02,23.04,23.0,23.0,98318.0,21.3691,21.3877,21.3505,21.3505,98318.0
2019-02-19 11:35:00,23.01,23.06,23.01,23.05,77719.0,21.3598,21.4062,21.3598,21.3969,77719.0
2019-02-19 11:40:00,23.05,23.08,23.05,23.08,88602.0,21.3969,21.4248,21.3969,21.4248,88602.0
2019-02-19 11:45:00,23.07,23.08,23.03,23.04,134731.0,21.4155,21.4248,21.3784,21.3877,134731.0
2019-02-19 11:50:00,23.05,23.06,23.05,23.05,71177.0,21.3969,21.4062,21.3969,21.3969,71177.0
2019-02-19 11:55:00,23.05,23.08,23.03,23.07,100089.0,21.3969,21.4248,21.3784,21.4155,100089.0
2019-02-19 12:00:00,23.07,23.07,23.02,23.04,170910.0,21.4155,21.4155,21.3691,21.3877,170910.0
2019-02-19 12:05:00,23.04,23.08,23.01,23.07,63740.0,21.3877,21.4248,21.3598,21.4155,63740.0
2019-02-19 12:10:00,23.07,23.08,23.06,23.06,48034.0,21.4155,21.4248,21.4062,21.4062,48034.0
2019-02-19 12:15:00,23.06,23.1,23.06,23.09,173530.0,21.4062,21.4434,21.4062,21.4341,173530.0
2019-02-19 12:20:00,23.09,23.13,23.08,23.13,178263.0,21.4341,21.4712,21.4248,21.4712,178263.0
2019-02-19 12:25:00,23.12,23.15,23.11,23.15,161655.0,21.4619,21.4898,21.4526,21.4898,161655.0
2019-02-19 12:30:00,23.15,23.18,23.14,23.17,206717.0,21.4898,21.5176,21.4805,21.5083,206717.0
2019-02-19 12:35:00,23.18,23.18,23.16,23.17,63274.0,21.5176,21.5176,21.4991,21.5083,63274.0
2019-02-19 12:40:00,23.18,23.18,23.13,23.13,90845.0,21.5176,21.5176,21.4712,21.4712,90845.0
2019-02-19 12:45:00,23.14,23.17,23.1,23.1,174910.0,21.4805,21.5083,21.4434,21.4434,174910.0
2019-02-19 12:50:00,23.1,23.12,23.08,23.11,103700.0,21.4434,21.4619,21.4248,21.4526,103700.0
2019-02-19 12:55:00,23.11,23.15,23.1,23.13,93286.0,21.4526,21.4898,21.4434,21.4712,93286.0
2019-02-19 13:00:00,23.14,23.16,23.11,23.11,60870.0,21.4805,21.4991,21.4526,21.4526,60870.0
2019-02-19 13:05:00,23.12,23.16,23.11,23.15,83825.0,21.4619,21.4991,21.4526,21.4898,83825.0
2019-02-19 13:10:00,23.14,23.16,23.14,23.15,119612.0,21.4805,21.4991,21.4805,21.4898,119612.0
2019-02-19 13:15:00,23.15,23.16,23.14,23.15,52483.0,21.4898,21.4991,21.4805,21.4898,52483.0
2019-02-19 13:20:00,23.14,23.16,23.14,23.16,41573.0,21.4805,21.4991,21.4805,21.4991,41573.0
2019-02-19 13:25:00,23.16,23.16,23.15,23.16,98181.0,21.4991,21.4991,21.4898,21.4991,98181.0
2019-02-19 13:30:00,23.15,23.17,23.15,23.17,47353.0,21.4898,21.5083,21.4898,21.5083,47353.0
2019-02-19 13:35:00,23.17,23.17,23.13,23.14,126005.0,21.5083,21.5083,21.4712,21.4805,126005.0
2019-02-19 13:40:00,23.14,23.17,23.14,23.16,56510.0,21.4805,21.5083,21.4805,21.4991,56510.0
2019-02-19 13:45:00,23.16,23.17,23.13,23.16,83261.0,21.4991,21.5083,21.4712,21.4991,83261.0
2019-02-19 13:50:00,23.16,23.16,23.14,23.15,51363.0,21.4991,21.4991,21.4805,21.4898,51363.0
2019-02-19 13:55:00,23.15,23.17,23.15,23.16,44738.0,21.4898,21.5083,21.4898,21.4991,44738.0
2019-02-19 14:00:00,23.16,23.17,23.15,23.15,43436.0,21.4991,21.5083,21.4898,21.4898,43436.0
2019-02-19 14:05:00,23.16,23.16,23.14,23.15,35049.0,21.4991,21.4991,21.4805,21.4898,35049.0
2019-02-19 14:10:00,23.15,23.17,23.15,23.17,61681.0,21.4898,21.5083,21.4898,21.5083,61681.0
2019-02-19 14:15:00,23.17,23.17,23.14,23.15,96188.0,21.5083,21.5083,21.4805,21.4898,96188.0
2019-02-19 14:20:00,23.15,23.17,23.15,23.17,42757.0,21.4898,21.5083,21.4898,21.5083,42757.0
2019-02-19 14:25:00,23.17,23.17,23.16,23.17,35925.0,21.5083,21.5083,21.4991,21.5083,35925.0
2019-02-19 14:30:00,23.18,23.18,23.18,23.18,69079.0,21.5176,21.5176,21.5176,21.5176,69079.0
2019-02-19 14:35:00,23.18,23.19,23.18,23.18,65918.0,21.5176,21.5269,21.5176,21.5176,65918.0
2019-02-19 14:40:00,23.18,23.19,23.17,23.18,80362.0,21.5176,21.5269,21.5083,21.5176,80362.0
2019-02-19 14:45:00,23.18,23.18,23.17,23.18,18783.0,21.5176,21.5176,21.5083,21.5176,18783.0
2019-02-19 14:50:00,23.18,23.19,23.17,23.18,76852.0,21.5176,21.5269,21.5083,21.5176,76852.0
2019-02-19 14:55:00,23.18,23.2,23.17,23.2,83521.0,21.5176,21.5362,21.5083,21.5362,83521.0
2019-02-19 15:00:00,23.2,23.24,23.2,23.23,76366.0,21.5362,21.5733,21.5362,21.564,76366.0
2019-02-19 15:05:00,23.23,23.25,23.23,23.23,121399.0,21.564,21.5826,21.564,21.564,121399.0
2019-02-19 15:10:00,23.23,23.25,23.23,23.25,84223.0,21.564,21.5826,21.564,21.5826,84223.0
2019-02-19 15:15:00,23.25,23.26,23.23,23.23,133995.0,21.5826,21.5919,21.564,21.564,133995.0
2019-02-19 15:20:00,23.24,23.24,23.19,23.19,54499.0,21.5733,21.5733,21.5269,21.5269,54499.0
2019-02-19 15:25:00,23.19,23.19,23.1,23.14,246638.0,21.5269,21.5269,21.4434,21.4805,246638.0
2019-02-19 15:30:00,23.14,23.16,23.14,23.15,89977.0,21.4805,21.4991,21.4805,21.4898,89977.0
2019-02-19 15:35:00,23.15,23.16,23.14,23.15,64328.0,21.4898,21.4991,21.4805,21.4898,64328.0
2019-02-19 15:40:00,23.15,23.17,23.14,23.16,128008.0,21.4898,21.5083,21.4805,21.4991,128008.0
2019-02-19 15:45:00,23.16,23.16,23.14,23.14,94489.0,21.4991,21.4991,21.4805,21.4805,94489.0
2019-02-19 15:50:00,23.14,23.15,23.1,23.15,209061.0,21.4805,21.4898,21.4434,21.4898,209061.0
2019-02-19 15:55:00,23.15,23.17,23.13,23.14,759028.0,21.4898,21.5083,21.4712,21.4805,759028.0
2019-02-20 09:30:00,23.31,23.35,23.25,23.28,487475.0,21.6383,21.6754,21.5826,21.6105,487475.0
2019-02-20 09:35:00,23.28,23.28,23.15,23.19,201516.0,21.6105,21.6105,21.4898,21.5269,201516.0
2019-02-20 09:40:00,23.2,23.26,23.2,23.22,122781.0,21.5362,21.5919,21.5362,21.5548,122781.0
2019-02-20 09:45:00,23.22,23.25,23.2,23.25,62175.0,21.5548,21.5826,21.5362,21.5826,62175.0
2019-02-20 09:50:00,23.26,23.35,23.26,23.35,202293.0,21.5919,21.6754,21.5919,21.6754,202293.0
2019-02-20 09:55:00,23.34,23.38,23.32,23.37,194581.0,21.6661,21.7033,21.6476,21.694,194581.0
2019-02-20 10:00:00,23.36,23.45,23.36,23.45,275145.0,21.6847,21.7683,21.6847,21.7683,275145.0
2019-02-20 10:05:00,23.46,23.48,23.42,23.45,140002.0,21.7775,21.7961,21.7404,21.7683,140002.0
2019-02-20 10:10:00,23.45,23.5,23.45,23.49,150089.0,21.7683,21.8147,21.7683,21.8054,150089.0
2019-02-20 10:15:00,23.49,23.5,23.43,23.44,153438.0,21.8054,21.8147,21.7497,21.759,153438.0
2019-02-20 10:20:00,23.44,23.44,23.36,23.42,82663.0,21.759,21.759,21.6847,21.7404,82663.0
2019-02-20 10:25:00,23.42,23.45,23.41,23.44,92418.0,21.7404,21.7683,21.7311,21.759,92418.0
2019-02-20 10:30:00,23.45,23.45,23.39,23.39,104403.0,21.7683,21.7683,21.7126,21.7126,104403.0
2019-02-20 10:35:00,23.38,23.42,23.37,23.42,61879.0,21.7033,21.7404,21.694,21.7404,61879.0
2019-02-20 10:40:00,23.43,23.43,23.4,23.41,76465.0,21.7497,21.7497,21.7218,21.7311,76465.0
2019-02-20 10:45:00,23.42,23.44,23.42,23.43,47594.0,21.7404,21.759,21.7404,21.7497,47594.0
2019-02-20 10:50:00,23.44,23.45,23.41,23.44,29774.0,21.759,21.7683,21.7311,21.759,29774.0
2019-02-20 10:55:00,23.44,23.45,23.43,23.45,29828.0,21.759,21.7683,21.7497,21.7683,29828.0
2019-02-20 11:00:00,23.45,23.5,23.44,23.49,102098.0,21.7683,21.8147,21.759,21.8054,102098.0
2019-02-20 11:05:00,23.49,23.52,23.49,23.51,171086.0,21.8054,21.8332,21.8054,21.824,171086.0
2019-02-20 11:10:00,23.5,23.51,23.49,23.49,60583.0,21.8147,21.824,21.8054,21.8054,60583.0
2019-02-20 11:15:00,23.48,23.5,23.48,23.49,62210.0,21.7961,21.8147,21.7961,21.8054,62210.0
2019-02-20 11:20:00,23.48,23.52,23.48,23.52,140726.0,21.7961,21.8332,21.7961,21.8332,140726.0
2019-02-20 11:25:00,23.52,23.57,23.51,23.56,221979.0,21.8332,21.8797,21.824,21.8704,221979.0
2019-02-20 11:30:00,23.56,23.59,23.56,23.56,89834.0,21.8704,21.8982,21.8704,21.8704,89834.0
2019-02-20 11:35:00,23.56,23.59,23.56,23.58,133432.0,21.8704,21.8982,21.8704,21.8889,133432.0
2019-02-20 11:40:00,23.59,23.59,23.53,23.53,42834.0,21.8982,21.8982,21.8425,21.8425,42834.0
2019-02-20 11:45:00,23.54,23.59,23.54,23.59,65542.0,21.8518,21.8982,21.8518,21.8982,65542.0
2019-02-20 11:50:00,23.59,23.61,23.58,23.61,125682.0,21.8982,21.9168,21.8889,21.9168,125682.0
2019-02-20 11:55:00,23.61,23.62,23.59,23.6,77296.0,21.9168,21.9261,21.8982,21.9075,77296.0
2019-02-20 12:00:00,23.6,23.62,23.59,23.62,131001.0,21.9075,21.9261,21.8982,21.9261,131001.0
2019-02-20 12:05:00,23.61,23.61,23.58,23.58,67951.0,21.9168,21.9168,21.8889,21.8889,67951.0
2019-02-20 12:10:00,23.58,23.59,23.57,23.58,64587.0,21.8889,21.8982,21.8797,21.8889,64587.0
2019-02-20 12:15:00,23.58,23.63,23.58,23.6,54618.0,21.8889,21.9354,21.8889,21.9075,54618.0
2019-02-20 12:20:00,23.6,23.62,23.59,23.62,75795.0,21.9075,21.9261,21.8982,21.9261,75795.0
2019-02-20 12:25:00,23.62,23.63,23.6,23.61,35803.0,21.9261,21.9354,21.9075,21.9168,35803.0
2019-02-20 12:30:00,23.61,23.61,23.57,23.57,104891.0,21.9168,21.9168,21.8797,21.8797,104891.0
2019-02-20 12:35:00,23.57,23.61,23.57,23.61,42787.0,21.8797,21.9168,21.8797,21.9168,42787.0
2019-02-20 12:40:00,23.61,23.61,23.57,23.58,162702.0,21.9168,21.9168,21.8797,21.8889,162702.0
2019-02-20 12:45:00,23.58,23.61,23.58,23.61,65595.0,21.8889,21.9168,21.8889,21.9168,65595.0
2019-02-20 12:50:00,23.61,23.65,23.61,23.64,125330.0,21.9168,21.9539,21.9168,21.9446,125330.0
2019-02-20 12:55:00,23.64,23.64,23.62,23.63,66208.0,21.9446,21.9446,21.9261,21.9354,66208.0
2019-02-20 13:00:00,23.63,23.66,23.63,23.64,68653.0,21.9354,21.9632,21.9354,21.9446,68653.0
2019-02-20 13:05:00,23.64,23.65,23.64,23.64,57909.0,21.9446,21.9539,21.9446,21.9446,57909.0
2019-02-20 13:10:00,23.64,23.65,23.63,23.63,66088.0,21.9446,21.9539,21.9354,21.9354,66088.0
2019-02-20 13:15:00,23.64,23.65,23.62,23.62,109184.0,21.9446,21.9539,21.9261,21.9261,109184.0
2019-02-20 13:20:00,23.62,23.64,23.61,23.62,112391.0,21.9261,21.9446,21.9168,21.9261,112391.0
2019-02-20 13:25:00,23.62,23.66,23.61,23.65,300907.0,21.9261,21.9632,21.9168,21.9539,300907.0
2019-02-20 13:30:00,23.65,23.67,23.65,23.67,73620.0,21.9539,21.9725,21.9539,21.9725,73620.0
2019-02-20 13:35:00,23.67,23.69,23.63,23.64,286685.0,21.9725,21.991,21.9354,21.9446,286685.0
2019-02-20 13:40:00,23.63,23.65,23.63,23.65,58276.0,21.9354,21.9539,21.9354,21.9539,58276.0
2019-02-20 13:45:00,23.64,23.66,23.62,23.63,83402.0,21.9446,21.9632,21.9261,21.9354,83402.0
2019-02-20 13:50:00,23.63,23.64,23.58,23.58,72353.0,21.9354,21.9446,21.8889,21.8889,72353.0
2019-02-20 13:55:00,23.58,23.58,23.54,23.56,125264.0,21.8889,21.8889,21.8518,21.8704,125264.0
2019-02-20 14:00:00,23.56,23.57,23.39,23.48,401814.0,21.8704,21.8797,21.7126,21.7961,401814.0
2019-02-20 14:05:00,23.49,23.5,23.42,23.43,198985.0,21.8054,21.8147,21.7404,21.7497,198985.0
2019-02-20 14:10:00,23.44,23.44,23.28,23.28,224750.0,21.759,21.759,21.6105,21.6105,224750.0
2019-02-20 14:15:00,23.27,23.27,23.17,23.22,187275.0,21.6012,21.6012,21.5083,21.5548,187275.0
2019-02-20 14:20:00,23.22,23.27,23.18,23.26,147043.0,21.5548,21.6012,21.5176,21.5919,147043.0
2019-02-20 14:25:00,23.26,23.29,23.22,23.27,116761.0,21.5919,21.6197,21.5548,21.6012,116761.0
2019-02-20 14:30:00,23.26,23.3,23.21,23.3,101439.0,21.5919,21.629,21.5455,21.629,101439.0
2019-02-20 14:35:00,23.29,23.36,23.29,23.36,129572.0,21.6197,21.6847,21.6197,21.6847,129572.0
2019-02-20 14:40:00,23.35,23.36,23.33,23.36,119102.0,21.6754,21.6847,21.6569,21.6847,119102.0
2019-02-20 14:45:00,23.36,23.36,23.32,23.32,103588.0,21.6847,21.6847,21.6476,21.6476,103588.0
2019-02-20 14:50:00,23.31,23.4,23.31,23.39,103957.0,21.6383,21.7218,21.6383,21.7126,103957.0
2019-02-20 14:55:00,23.38,23.39,23.35,23.36,103280.0,21.7033,21.7126,21.6754,21.6847,103280.0
2019-02-20 15:00:00,23.35,23.39,23.31,23.39,63436.0,21.6754,21.7126,21.6383,21.7126,63436.0
2019-02-20 15:05:00,23.39,23.42,23.39,23.4,91236.0,21.7126,21.7404,21.7126,21.7218,91236.0
2019-02-20 15:10:00,23.41,23.45,23.4,23.45,57817.0,21.7311,21.7683,21.7218,21.7683,57817.0
2019-02-20 15:15:00,23.45,23.48,23.45,23.48,67106.0,21.7683,21.7961,21.7683,21.7961,67106.0
2019-02-20 15:20:00,23.47,23.48,23.46,23.48,36423.0,21.7868,21.7961,21.7775,21.7961,36423.0
2019-02-20 15:25:00,23.48,23.48,23.4,23.4,88703.0,21.7961,21.7961,21.7218,21.7218,88703.0
2019-02-20 15:30:00,23.4,23.42,23.35,23.35,90532.0,21.7218,21.7404,21.6754,21.6754,90532.0
2019-02-20 15:35:00,23.34,23.34,23.32,23.33,120283.0,21.6661,21.6661,21.6476,21.6569,120283.0
2019-02-20 15:40:00,23.33,23.34,23.31,23.32,72345.0,21.6569,21.6661,21.6383,21.6476,72345.0
2019-02-20 15:45:00,23.31,23.33,23.29,23.33,121270.0,21.6383,21.6569,21.6197,21.6569,121270.0
2019-02-20 15:50:00,23.33,23.33,23.31,23.31,122182.0,21.6569,21.6569,21.6383,21.6383,122182.0
2019-02-20 15:55:00,23.32,23.37,23.3,23.35,429569.0,21.6476,21.694,21.629,21.6754,429569.0
2019-02-21 09:30:00,23.13,23.16,22.98,23.03,420366.0,21.4712,21.4991,21.332,21.3784,420366.0
2019-02-21 09:35:00,23.04,23.18,23.04,23.1,306281.0,21.3877,21.5176,21.3877,21.4434,306281.0
2019-02-21 09:40:00,23.1,23.1,23.0,23.03,294079.0,21.4434,21.4434,21.3505,21.3784,294079.0
2019-02-21 09:45:00,23.03,23.09,23.02,23.05,143027.0,21.3784,21.4341,21.3691,21.3969,143027.0
2019-02-21 09:50:00,23.05,23.13,23.05,23.1,136793.0,21.3969,21.4712,21.3969,21.4434,136793.0
2019-02-21 09:55:00,23.09,23.12,23.05,23.07,192299.0,21.4341,21.4619,21.3969,21.4155,192299.0
2019-02-21 10:00:00,23.06,23.06,23.02,23.03,140564.0,21.4062,21.4062,21.3691,21.3784,140564.0
2019-02-21 10:05:00,23.03,23.1,23.01,23.09,70861.0,21.3784,21.4434,21.3598,21.4341,70861.0
2019-02-21 10:10:00,23.11,23.17,23.11,23.16,72552.0,21.4526,21.5083,21.4526,21.4991,72552.0
2019-02-21 10:15:00,23.15,23.17,23.14,23.14,79983.0,21.4898,21.5083,21.4805,21.4805,79983.0
2019-02-21 10:20:00,23.14,23.17,23.09,23.09,90451.0,21.4805,21.5083,21.4341,21.4341,90451.0
2019-02-21 10:25:00,23.1,23.13,23.08,23.13,85519.0,21.4434,21.4712,21.4248,21.4712,85519.0
2019-02-21 10:30:00,23.14,23.15,23.12,23.15,21806.0,21.4805,21.4898,21.4619,21.4898,21806.0
2019-02-21 10:35:00,23.15,23.18,23.14,23.17,21571.0,21.4898,21.5176,21.4805,21.5083,21571.0
2019-02-21 10:40:00,23.18,23.2,23.17,23.19,75314.0,21.5176,21.5362,21.5083,21.5269,75314.0
2019-02-21 10:45:00,23.2,23.2,23.15,23.18,56465.0,21.5362,21.5362,21.4898,21.5176,56465.0
2019-02-21 10:50:00,23.18,23.18,23.13,23.13,28344.0,21.5176,21.5176,21.4712,21.4712,28344.0
2019-02-21 10:55:00,23.13,23.16,23.12,23.12,29524.0,21.4712,21.4991,21.4619,21.4619,29524.0
2019-02-21 11:00:00,23.12,23.12,23.08,23.08,42405.0,21.4619,21.4619,21.4248,21.4248,42405.0
2019-02-21 11:05:00,23.08,23.09,23.06,23.07,34483.0,21.4248,21.4341,21.4062,21.4155,34483.0
2019-02-21 11:10:00,23.07,23.08,23.05,23.06,14423.0,21.4155,21.4248,21.3969,21.4062,14423.0
2019-02-21 11:15:00,23.06,23.06,23.0,23.0,96172.0,21.4062,21.4062,21.3505,21.3505,96172.0
2019-02-21 11:20:00,23.0,23.01,22.98,22.99,49848.0,21.3505,21.3598,21.332,21.3412,49848.0
2019-02-21 11:25:00,22.99,23.02,22.99,23.02,50628.0,21.3412,21.3691,21.3412,21.3691,50628.0
2019-02-21 11:30:00,23.02,23.03,23.01,23.02,86070.0,21.3691,21.3784,21.3598,21.3691,86070.0
2019-02-21 11:35:00,23.02,23.03,23.01,23.01,68408.0,21.3691,21.3784,21.3598,21.3598,68408.0
2019-02-21 11:40:00,23.02,23.03,22.99,22.99,46839.0,21.3691,21.3784,21.3412,21.3412,46839.0
2019-02-21 11:45:00,22.99,23.0,22.98,23.0,52925.0,21.3412,21.3505,21.332,21.3505,52925.0
2019-02-21 11:50:00,23.01,23.05,23.01,23.04,61920.0,21.3598,21.3969,21.3598,21.3877,61920.0
2019-02-21 11:55:00,23.04,23.05,23.03,23.04,27554.0,21.3877,21.3969,21.3784,21.3877,27554.0
2019-02-21 12:00:00,23.04,23.08,23.04,23.05,44434.0,21.3877,21.4248,21.3877,21.3969,44434.0
2019-02-21 12:05:00,23.04,23.04,23.02,23.03,32573.0,21.3877,21.3877,21.3691,21.3784,32573.0
2019-02-21 12:10:00,23.03,23.05,23.03,23.04,22914.0,21.3784,21.3969,21.3784,21.3877,22914.0
2019-02-21 12:15:00,23.03,23.04,23.01,23.01,36022.0,21.3784,21.3877,21.3598,21.3598,36022.0
2019-02-21 12:20:00,23.02,23.04,23.01,23.02,60764.0,21.3691,21.3877,21.3598,21.3691,60764.0
2019-02-21 12:25:00,23.02,23.03,23.0,23.03,28087.0,21.3691,21.3784,21.3505,21.3784,28087.0
2019-02-21 12:30:00,23.02,23.05,23.02,23.02,84155.0,21.3691,21.3969,21.3691,21.3691,84155.0
2019-02-21 12:35:00,23.01,23.03,23.0,23.03,25358.0,21.3598,21.3784,21.3505,21.3784,25358.0
2019-02-21 12:40:00,23.04,23.06,23.04,23.05,26498.0,21.3877,21.4062,21.3877,21.3969,26498.0
2019-02-21 12:45:00,23.06,23.06,23.04,23.04,31676.0,21.4062,21.4062,21.3877,21.3877,31676.0
2019-02-21 12:50:00,23.05,23.09,23.05,23.08,40635.0,21.3969,21.4341,21.3969,21.4248,40635.0
2019-02-21 12:55:00,23.08,23.11,23.08,23.1,75694.0,21.4248,21.4526,21.4248,21.4434,75694.0
2019-02-21 13:00:00,23.1,23.1,23.08,23.1,63547.0,21.4434,21.4434,21.4248,21.4434,63547.0
2019-02-21 13:05:00,23.11,23.11,23.08,23.08,129004.0,21.4526,21.4526,21.4248,21.4248,129004.0
2019-02-21 13:10:00,23.09,23.09,23.07,23.09,19756.0,21.4341,21.4341,21.4155,21.4341,19756.0
2019-02-21 13:15:00,23.1,23.1,23.08,23.08,78840.0,21.4434,21.4434,21.4248,21.4248,78840.0
2019-02-21 13:20:00,23.07,23.07,23.03,23.03,261009.0,21.4155,21.4155,21.3784,21.3784,261009.0
2019-02-21 13:25:00,23.03,23.03,22.99,22.99,267778.0,21.3784,21.3784,21.3412,21.3412,267778.0
2019-02-21 13:30:00,23.0,23.02,23.0,23.02,18600.0,21.3505,21.3691,21.3505,21.3691,18600.0
2019-02-21 13:35:00,23.03,23.04,23.0,23.0,114404.0,21.3784,21.3877,21.3505,21.3505,114404.0
2019-02-21 13:40:00,23.0,23.01,22.98,22.99,96747.0,21.3505,21.3598,21.332,21.3412,96747.0
2019-02-21 13:45:00,22.99,22.99,22.98,22.98,22293.0,21.3412,21.3412,21.332,21.332,22293.0
2019-02-21 13:50:00,22.97,22.99,22.97,22.97,100148.0,21.3227,21.3412,21.3227,21.3227,100148.0
2019-02-21 13:55:00,22.97,22.98,22.95,22.98,58444.0,21.3227,21.332,21.3041,21.332,58444.0
2019-02-21 14:00:00,22.98,22.98,22.98,22.98,30588.0,21.332,21.332,21.332,21.332,30588.0
2019-02-21 14:05:00,22.97,23.0,22.97,23.0,17140.0,21.3227,21.3505,21.3227,21.3505,17140.0
2019-02-21 14:10:00,22.99,22.99,22.98,22.98,13386.0,21.3412,21.3412,21.332,21.332,13386.0
2019-02-21 14:15:00,22.98,22.99,22.97,22.99,37470.0,21.332,21.3412,21.3227,21.3412,37470.0
2019-02-21 14:20:00,22.99,23.01,22.99,23.0,98013.0,21.3412,21.3598,21.3412,21.3505,98013.0
2019-02-21 14:25:00,23.0,23.02,22.99,23.0,241407.0,21.3505,21.3691,21.3412,21.3505,241407.0
2019-02-21 14:30:00,22.99,23.0,22.99,23.0,44189.0,21.3412,21.3505,21.3412,21.3505,44189.0
2019-02-21 14:35:00,23.0,23.0,22.99,23.0,93208.0,21.3505,21.3505,21.3412,21.3505,93208.0
2019-02-21 14:40:00,23.0,23.02,23.0,23.0,156482.0,21.3505,21.3691,21.3505,21.3505,156482.0
2019-02-21 14:45:00,23.0,23.0,23.0,23.0,15571.0,21.3505,21.3505,21.3505,21.3505,15571.0
2019-02-21 14:50:00,23.0,23.0,22.99,22.99,20557.0,21.3505,21.3505,21.3412,21.3412,20557.0
2019-02-21 14:55:00,22.99,22.99,22.97,22.98,25305.0,21.3412,21.3412,21.3227,21.332,25305.0
2019-02-21 15:00:00,22.98,22.99,22.96,22.97,18971.0,21.332,21.3412,21.3134,21.3227,18971.0
2019-02-21 15:05:00,22.97,23.0,22.97,23.0,53338.0,21.3227,21.3505,21.3227,21.3505,53338.0
2019-02-21 15:10:00,23.0,23.0,22.99,23.0,33020.0,21.3505,21.3505,21.3412,21.3505,33020.0
2019-02-21 15:15:00,23.0,23.01,22.98,22.98,93541.0,21.3505,21.3598,21.332,21.332,93541.0
2019-02-21 15:20:00,22.98,22.99,22.97,22.97,21871.0,21.332,21.3412,21.3227,21.3227,21871.0
2019-02-21 15:25:00,22.97,22.98,22.97,22.98,37073.0,21.3227,21.332,21.3227,21.332,37073.0
2019-02-21 15:30:00,22.98,22.98,22.97,22.97,63639.0,21.332,21.332,21.3227,21.3227,63639.0
2019-02-21 15:35:00,22.97,22.97,22.94,22.94,56499.0,21.3227,21.3227,21.2948,21.2948,56499.0
2019-02-21 15:40:00,22.95,22.99,22.94,22.99,109115.0,21.3041,21.3412,21.2948,21.3412,109115.0
2019-02-21 15:45:00,22.99,23.0,22.97,22.98,108353.0,21.3412,21.3505,21.3227,21.332,108353.0
2019-02-21 15:50:00,22.98,22.99,22.98,22.98,85208.0,21.332,21.3412,21.332,21.332,85208.0
2019-02-21 15:55:00,22.99,23.02,22.98,22.99,481545.0,21.3412,21.3691,21.332,21.3412,481545.0
2019-02-22 09:30:00,23.12,23.17,23.08,23.14,279019.0,21.4619,21.5083,21.4248,21.4805,279019.0
2019-02-22 09:35:00,23.13,23.15,23.06,23.08,158105.0,21.4712,21.4898,21.4062,21.4248,158105.0
2019-02-22 09:40:00,23.09,23.12,23.06,23.08,127555.0,21.4341,21.4619,21.4062,21.4248,127555.0
2019-02-22 09:45:00,23.08,23.08,23.01,23.01,183055.0,21.4248,21.4248,21.3598,21.3598,183055.0
2019-02-22 09:50:00,23.0,23.03,22.99,23.03,282168.0,21.3505,21.3784,21.3412,21.3784,282168.0
2019-02-22 09:55:00,23.04,23.09,23.03,23.08,216140.0,21.3877,21.4341,21.3784,21.4248,216140.0
2019-02-22 10:00:00,23.08,23.11,23.08,23.08,175950.0,21.4248,21.4526,21.4248,21.4248,175950.0
2019-02-22 10:05:00,23.08,23.14,23.08,23.14,289032.0,21.4248,21.4805,21.4248,21.4805,289032.0
2019-02-22 10:10:00,23.14,23.17,23.14,23.14,112958.0,21.4805,21.5083,21.4805,21.4805,112958.0
2019-02-22 10:15:00,23.13,23.16,23.13,23.14,107973.0,21.4712,21.4991,21.4712,21.4805,107973.0
2019-02-22 10:20:00,23.15,23.18,23.15,23.18,63418.0,21.4898,21.5176,21.4898,21.5176,63418.0
2019-02-22 10:25:00,23.18,23.18,23.16,23.16,24757.0,21.5176,21.5176,21.4991,21.4991,24757.0
2019-02-22 10:30:00,23.17,23.25,23.17,23.24,72845.0,21.5083,21.5826,21.5083,21.5733,72845.0
2019-02-22 10:35:00,23.25,23.26,23.24,23.25,109297.0,21.5826,21.5919,21.5733,21.5826,109297.0
2019-02-22 10:40:00,23.26,23.3,23.26,23.28,46769.0,21.5919,21.629,21.5919,21.6105,46769.0
2019-02-22 10:45:00,23.29,23.32,23.29,23.32,56117.0,21.6197,21.6476,21.6197,21.6476,56117.0
2019-02-22 10:50:00,23.31,23.31,23.28,23.29,54804.0,21.6383,21.6383,21.6105,21.6197,54804.0
2019-02-22 10:55:00,23.29,23.3,23.26,23.26,75093.0,21.6197,21.629,21.5919,21.5919,75093.0
2019-02-22 11:00:00,23.26,23.27,23.23,23.26,78238.0,21.5919,21.6012,21.564,21.5919,78238.0
2019-02-22 11:05:00,23.27,23.31,23.27,23.29,126203.0,21.6012,21.6383,21.6012,21.6197,126203.0
2019-02-22 11:10:00,23.3,23.31,23.26,23.31,257061.0,21.629,21.6383,21.5919,21.6383,257061.0
2019-02-22 11:15:00,23.31,23.34,23.31,23.32,168349.0,21.6383,21.6661,21.6383,21.6476,168349.0
2019-02-22 11:20:00,23.32,23.33,23.3,23.32,40178.0,21.6476,21.6569,21.629,21.6476,40178.0
2019-02-22 11:25:00,23.32,23.34,23.32,23.33,55083.0,21.6476,21.6661,21.6476,21.6569,55083.0
2019-02-22 11:30:00,23.33,23.33,23.31,23.32,46747.0,21.6569,21.6569,21.6383,21.6476,46747.0
2019-02-22 11:35:00,23.32,23.35,23.31,23.35,29840.0,21.6476,21.6754,21.6383,21.6754,29840.0
2019-02-22 11:40:00,23.35,23.36,23.34,23.35,101804.0,21.6754,21.6847,21.6661,21.6754,101804.0
2019-02-22 11:45:00,23.35,23.35,23.33,23.33,57683.0,21.6754,21.6754,21.6569,21.6569,57683.0
2019-02-22 11:50:00,23.34,23.34,23.3,23.3,47939.0,21.6661,21.6661,21.629,21.629,47939.0
2019-02-22 11:55:00,23.31,23.32,23.28,23.28,33015.0,21.6383,21.6476,21.6105,21.6105,33015.0
2019-02-22 12:00:00,23.3,23.35,23.3,23.33,87056.0,21.629,21.6754,21.629,21.6569,87056.0
2019-02-22 12:05:00,23.33,23.34,23.32,23.33,20683.0,21.6569,21.6661,21.6476,21.6569,20683.0
2019-02-22 12:10:00,23.32,23.33,23.28,23.28,46173.0,21.6476,21.6569,21.6105,21.6105,46173.0
2019-02-22 12:15:00,23.27,23.27,23.23,23.24,79115.0,21.6012,21.6012,21.564,21.5733,79115.0
2019-02-22 12:20:00,23.24,23.25,23.22,23.23,32305.0,21.5733,21.5826,21.5548,21.564,32305.0
2019-02-22 12:25:00,23.23,23.27,23.23,23.27,46557.0,21.564,21.6012,21.564,21.6012,46557.0
2019-02-22 12:30:00,23.27,23.29,23.27,23.28,25756.0,21.6012,21.6197,21.6012,21.6105,25756.0
2019-02-22 12:35:00,23.28,23.31,23.28,23.3,41303.0,21.6105,21.6383,21.6105,21.629,41303.0
2019-02-22 12:40:00,23.3,23.32,23.29,23.29,41923.0,21.629,21.6476,21.6197,21.6197,41923.0
2019-02-22 12:45:00,23.3,23.31,23.3,23.31,38072.0,21.629,21.6383,21.629,21.6383,38072.0
2019-02-22 12:50:00,23.32,23.32,23.29,23.31,18828.0,21.6476,21.6476,21.6197,21.6383,18828.0
2019-02-22 12:55:00,23.31,23.34,23.31,23.33,22629.0,21.6383,21.6661,21.6383,21.6569,22629.0
2019-02-22 13:00:00,23.32,23.32,23.3,23.3,38791.0,21.6476,21.6476,21.629,21.629,38791.0
2019-02-22 13:05:00,23.3,23.31,23.29,23.29,30929.0,21.629,21.6383,21.6197,21.6197,30929.0
2019-02-22 13:10:00,23.28,23.29,23.27,23.29,26676.0,21.6105,21.6197,21.6012,21.6197,26676.0
2019-02-22 13:15:00,23.29,23.3,23.29,23.29,11500.0,21.6197,21.629,21.6197,21.6197,11500.0
2019-02-22 13:20:00,23.28,23.28,23.24,23.24,38472.0,21.6105,21.6105,21.5733,21.5733,38472.0
2019-02-22 13:25:00,23.24,23.25,23.22,23.25,41361.0,21.5733,21.5826,21.5548,21.5826,41361.0
2019-02-22 13:30:00,23.25,23.27,23.25,23.26,32063.0,21.5826,21.6012,21.5826,21.5919,32063.0
2019-02-22 13:35:00,23.26,23.28,23.25,23.28,16646.0,21.5919,21.6105,21.5826,21.6105,16646.0
2019-02-22 13:40:00,23.27,23.28,23.27,23.27,6700.0,21.6012,21.6105,21.6012,21.6012,6700.0
2019-02-22 13:45:00,23.26,23.27,23.24,23.26,30154.0,21.5919,21.6012,21.5733,21.5919,30154.0
2019-02-22 13:50:00,23.26,23.28,23.26,23.28,15016.0,21.5919,21.6105,21.5919,21.6105,15016.0
2019-02-22 13:55:00,23.28,23.28,23.25,23.25,42415.0,21.6105,21.6105,21.5826,21.5826,42415.0
2019-02-22 14:00:00,23.25,23.26,23.25,23.25,19402.0,21.5826,21.5919,21.5826,21.5826,19402.0
2019-02-22 14:05:00,23.25,23.25,23.23,23.24,32343.0,21.5826,21.5826,21.564,21.5733,32343.0
2019-02-22 14:10:00,23.25,23.26,23.24,23.26,18626.0,21.5826,21.5919,21.5733,21.5919,18626.0
2019-02-22 14:15:00,23.27,23.29,23.27,23.27,18491.0,21.6012,21.6197,21.6012,21.6012,18491.0
2019-02-22 14:20:00,23.27,23.29,23.26,23.29,13676.0,21.6012,21.6197,21.5919,21.6197,13676.0
2019-02-22 14:25:00,23.28,23.28,23.26,23.26,31489.0,21.6105,21.6105,21.5919,21.5919,31489.0
2019-02-22 14:30:00,23.25,23.25,23.24,23.25,26149.0,21.5826,21.5826,21.5733,21.5826,26149.0
2019-02-22 14:35:00,23.25,23.25,23.24,23.24,23551.0,21.5826,21.5826,21.5733,21.5733,23551.0
2019-02-22 14:40:00,23.23,23.24,23.21,23.21,57279.0,21.564,21.5733,21.5455,21.5455,57279.0
2019-02-22 14:45:00,23.2,23.2,23.18,23.18,59637.0,21.5362,21.5362,21.5176,21.5176,59637.0
2019-02-22 14:50:00,23.17,23.17,23.11,23.13,128121.0,21.5083,21.5083,21.4526,21.4712,128121.0
2019-02-22 14:55:00,23.13,23.14,23.12,23.13,39475.0,21.4712,21.4805,21.4619,21.4712,39475.0
2019-02-22 15:00:00,23.11,23.12,23.09,23.1,18077.0,21.4526,21.4619,21.4341,21.4434,18077.0
2019-02-22 15:05:00,23.09,23.1,23.06,23.06,89713.0,21.4341,21.4434,21.4062,21.4062,89713.0
2019-02-22 15:10:00,23.06,23.07,23.06,23.06,40148.0,21.4062,21.4155,21.4062,21.4062,40148.0
2019-02-22 15:15:00,23.05,23.06,23.05,23.06,33803.0,21.3969,21.4062,21.3969,21.4062,33803.0
2019-02-22 15:20:00,23.05,23.13,23.05,23.07,253543.0,21.3969,21.4712,21.3969,21.4155,253543.0
2019-02-22 15:25:00,23.07,23.08,23.05,23.07,218750.0,21.4155,21.4248,21.3969,21.4155,218750.0
2019-02-22 15:30:00,23.07,23.09,23.06,23.08,80309.0,21.4155,21.4341,21.4062,21.4248,80309.0
2019-02-22 15:35:00,23.08,23.15,23.08,23.14,69777.0,21.4248,21.4898,21.4248,21.4805,69777.0
2019-02-22 15:40:00,23.14,23.14,23.08,23.08,235723.0,21.4805,21.4805,21.4248,21.4248,235723.0
2019-02-22 15:45:00,23.08,23.09,23.05,23.05,174081.0,21.4248,21.4341,21.3969,21.3969,174081.0
2019-02-22 15:50:00,23.05,23.06,23.04,23.05,122442.0,21.3969,21.4062,21.3877,21.3969,122442.0
2019-02-22 15:55:00,23.05,23.08,23.03,23.06,696132.0,21.3969,21.4248,21.3784,21.4062,696132.0
2019-02-25 09:30:00,23.03,23.08,22.97,23.01,435342.0,21.3784,21.4248,21.3227,21.3598,435342.0
2019-02-25 09:35:00,23.01,23.04,22.97,22.97,86635.0,21.3598,21.3877,21.3227,21.3227,86635.0
2019-02-25 09:40:00,22.97,23.0,22.92,22.94,247482.0,21.3227,21.3505,21.2763,21.2948,247482.0
2019-02-25 09:45:00,22.94,22.94,22.89,22.92,143086.0,21.2948,21.2948,21.2484,21.2763,143086.0
2019-02-25 09:50:00,22.91,22.92,22.87,22.92,64991.0,21.267,21.2763,21.2299,21.2763,64991.0
2019-02-25 09:55:00,22.92,22.95,22.91,22.95,95536.0,21.2763,21.3041,21.267,21.3041,95536.0
2019-02-25 10:00:00,22.95,22.97,22.92,22.92,32859.0,21.3041,21.3227,21.2763,21.2763,32859.0
2019-02-25 10:05:00,22.92,22.92,22.9,22.92,94253.0,21.2763,21.2763,21.2577,21.2763,94253.0
2019-02-25 10:10:00,22.94,22.98,22.91,22.98,155805.0,21.2948,21.332,21.267,21.332,155805.0
2019-02-25 10:15:00,22.98,22.98,22.96,22.96,52333.0,21.332,21.332,21.3134,21.3134,52333.0
2019-02-25 10:20:00,22.95,22.99,22.95,22.98,134492.0,21.3041,21.3412,21.3041,21.332,134492.0
2019-02-25 10:25:00,22.98,23.01,22.98,23.0,113619.0,21.332,21.3598,21.332,21.3505,113619.0
2019-02-25 10:30:00,23.0,23.05,23.0,23.05,226978.0,21.3505,21.3969,21.3505,21.3969,226978.0
2019-02-25 10:35:00,23.05,23.07,23.03,23.03,74683.0,21.3969,21.4155,21.3784,21.3784,74683.0
2019-02-25 10:40:00,23.02,23.02,22.99,23.02,36722.0,21.3691,21.3691,21.3412,21.3691,36722.0
2019-02-25 10:45:00,23.02,23.06,23.01,23.06,49289.0,21.3691,21.4062,21.3598,21.4062,49289.0
2019-02-25 10:50:00,23.05,23.05,23.0,23.0,29382.0,21.3969,21.3969,21.3505,21.3505,29382.0
2019-02-25 10:55:00,23.0,23.05,23.0,23.03,54730.0,21.3505,21.3969,21.3505,21.3784,54730.0
2019-02-25 11:00:00,23.02,23.05,23.02,23.04,26338.0,21.3691,21.3969,21.3691,21.3877,26338.0
2019-02-25 11:05:00,23.03,23.05,23.03,23.04,32881.0,21.3784,21.3969,21.3784,21.3877,32881.0
2019-02-25 11:10:00,23.04,23.05,23.01,23.01,23647.0,21.3877,21.3969,21.3598,21.3598,23647.0
2019-02-25 11:15:00,23.0,23.01,23.0,23.0,20907.0,21.3505,21.3598,21.3505,21.3505,20907.0
2019-02-25 11:20:00,23.01,23.05,23.01,23.03,26337.0,21.3598,21.3969,21.3598,21.3784,26337.0
2019-02-25 11:25:00,23.03,23.03,23.0,23.0,32114.0,21.3784,21.3784,21.3505,21.3505,32114.0
2019-02-25 11:30:00,23.0,23.01,22.99,23.01,31120.0,21.3505,21.3598,21.3412,21.3598,31120.0
2019-02-25 11:35:00,23.01,23.02,23.0,23.0,19458.0,21.3598,21.3691,21.3505,21.3505,19458.0
2019-02-25 11:40:00,23.0,23.04,23.0,23.04,34612.0,21.3505,21.3877,21.3505,21.3877,34612.0
2019-02-25 11:45:00,23.03,23.06,23.03,23.06,11478.0,21.3784,21.4062,21.3784,21.4062,11478.0
2019-02-25 11:50:00,23.06,23.07,23.05,23.05,74465.0,21.4062,21.4155,21.3969,21.3969,74465.0
2019-02-25 11:55:00,23.06,23.06,23.0,23.0,23845.0,21.4062,21.4062,21.3505,21.3505,23845.0
2019-02-25 12:00:00,22.99,22.99,22.98,22.98,51415.0,21.3412,21.3412,21.332,21.332,51415.0
2019-02-25 12:05:00,22.97,22.97,22.95,22.97,16295.0,21.3227,21.3227,21.3041,21.3227,16295.0
2019-02-25 12:10:00,22.98,23.01,22.98,23.0,40192.0,21.332,21.3598,21.332,21.3505,40192.0
2019-02-25 12:15:00,23.0,23.01,22.99,23.0,116640.0,21.3505,21.3598,21.3412,21.3505,116640.0
2019-02-25 12:20:00,23.0,23.0,22.97,22.97,93814.0,21.3505,21.3505,21.3227,21.3227,93814.0
2019-02-25 12:25:00,22.96,22.97,22.94,22.97,68940.0,21.3134,21.3227,21.2948,21.3227,68940.0
2019-02-25 12:30:00,22.96,22.98,22.96,22.97,31770.0,21.3134,21.332,21.3134,21.3227,31770.0
2019-02-25 12:35:00,22.97,22.98,22.96,22.96,24939.0,21.3227,21.332,21.3134,21.3134,24939.0
2019-02-25 12:40:00,22.96,22.96,22.95,22.95,7803.0,21.3134,21.3134,21.3041,21.3041,7803.0
2019-02-25 12:45:00,22.94,22.95,22.94,22.95,3506.0,21.2948,21.3041,21.2948,21.3041,3506.0
2019-02-25 12:50:00,22.95,22.95,22.94,22.94,8780.0,21.3041,21.3041,21.2948,21.2948,8780.0
2019-02-25 12:55:00,22.95,22.95,22.94,22.95,6200.0,21.3041,21.3041,21.2948,21.3041,6200.0
2019-02-25 13:00:00,22.96,22.97,22.96,22.96,34661.0,21.3134,21.3227,21.3134,21.3134,34661.0
2019-02-25 13:05:00,22.96,22.96,22.92,22.93,15100.0,21.3134,21.3134,21.2763,21.2856,15100.0
2019-02-25 13:10:00,22.93,22.96,22.92,22.96,17000.0,21.2856,21.3134,21.2763,21.3134,17000.0
2019-02-25 13:15:00,22.95,22.96,22.94,22.94,18718.0,21.3041,21.3134,21.2948,21.2948,18718.0
2019-02-25 13:20:00,22.94,22.95,22.94,22.95,15033.0,21.2948,21.3041,21.2948,21.3041,15033.0
2019-02-25 13:25:00,22.95,22.96,22.94,22.94,12251.0,21.3041,21.3134,21.2948,21.2948,12251.0
2019-02-25 13:30:00,22.94,22.95,22.93,22.95,23480.0,21.2948,21.3041,21.2856,21.3041,23480.0
2019-02-25 13:35:00,22.95,22.98,22.95,22.97,38386.0,21.3041,21.332,21.3041,21.3227,38386.0
2019-02-25 13:40:00,22.98,22.98,22.97,22.97,18954.0,21.332,21.332,21.3227,21.3227,18954.0
2019-02-25 13:45:00,22.97,22.99,22.96,22.96,24316.0,21.3227,21.3412,21.3134,21.3134,24316.0
2019-02-25 13:50:00,22.95,22.97,22.95,22.97,5173.0,21.3041,21.3227,21.3041,21.3227,5173.0
2019-02-25 13:55:00,22.97,22.99,22.97,22.98,31177.0,21.3227,21.3412,21.3227,21.332,31177.0
2019-02-25 14:00:00,22.98,22.99,22.94,22.94,33611.0,21.332,21.3412,21.2948,21.2948,33611.0
2019-02-25 14:05:00,22.94,22.96,22.94,22.96,20150.0,21.2948,21.3134,21.2948,21.3134,20150.0
2019-02-25 14:10:00,22.96,22.96,22.95,22.95,3154.0,21.3134,21.3134,21.3041,21.3041,3154.0
2019-02-25 14:15:00,22.94,22.94,22.92,22.93,46367.0,21.2948,21.2948,21.2763,21.2856,46367.0
2019-02-25 14:20:00,22.93,22.94,22.93,22.93,11782.0,21.2856,21.2948,21.2856,21.2856,11782.0
2019-02-25 14:25:00,22.93,22.93,22.93,22.93,25210.0,21.2856,21.2856,21.2856,21.2856,25210.0
2019-02-25 14:30:00,22.93,22.95,22.92,22.95,46794.0,21.2856,21.3041,21.2763,21.3041,46794.0
2019-02-25 14:35:00,22.95,22.95,22.94,22.94,20293.0,21.3041,21.3041,21.2948,21.2948,20293.0
2019-02-25 14:40:00,22.94,22.95,22.94,22.95,13608.0,21.2948,21.3041,21.2948,21.3041,13608.0
2019-02-25 14:45:00,22.94,22.94,22.93,22.93,11952.0,21.2948,21.2948,21.2856,21.2856,11952.0
2019-02-25 14:50:00,22.93,22.93,22.92,22.92,23103.0,21.2856,21.2856,21.2763,21.2763,23103.0
2019-02-25 14:55:00,22.91,22.91,22.9,22.9,56823.0,21.267,21.267,21.2577,21.2577,56823.0
2019-02-25 15:00:00,22.89,22.89,22.88,22.88,66514.0,21.2484,21.2484,21.2391,21.2391,66514.0
2019-02-25 15:05:00,22.88,22.88,22.84,22.84,74393.0,21.2391,21.2391,21.202,21.202,74393.0
2019-02-25 15:10:00,22.84,22.85,22.83,22.84,111751.0,21.202,21.2113,21.1927,21.202,111751.0
2019-02-25 15:15:00,22.84,22.84,22.81,22.81,102130.0,21.202,21.202,21.1742,21.1742,102130.0
2019-02-25 15:20:00,22.81,22.83,22.81,22.82,90990.0,21.1742,21.1927,21.1742,21.1834,90990.0
2019-02-25 15:25:00,22.83,22.84,22.82,22.82,61401.0,21.1927,21.202,21.1834,21.1834,61401.0
2019-02-25 15:30:00,22.83,22.83,22.8,22.81,105595.0,21.1927,21.1927,21.1649,21.1742,105595.0
2019-02-25 15:35:00,22.8,22.81,22.8,22.8,86445.0,21.1649,21.1742,21.1649,21.1649,86445.0
2019-02-25 15:40:00,22.8,22.81,22.78,22.79,57489.0,21.1649,21.1742,21.1463,21.1556,57489.0
2019-02-25 15:45:00,22.79,22.81,22.79,22.8,107909.0,21.1556,21.1742,21.1556,21.1649,107909.0
2019-02-25 15:50:00,22.79,22.81,22.79,22.81,73901.0,21.1556,21.1742,21.1556,21.1742,73901.0
2019-02-25 15:55:00,22.81,22.82,22.76,22.77,950516.0,21.1742,21.1834,21.1277,21.137,950516.0
2019-02-26 09:30:00,22.77,22.8,22.72,22.72,186378.0,21.137,21.1649,21.0906,21.0906,186378.0
2019-02-26 09:35:00,22.72,22.78,22.7,22.78,105637.0,21.0906,21.1463,21.072,21.1463,105637.0
2019-02-26 09:40:00,22.77,22.82,22.75,22.81,123550.0,21.137,21.1834,21.1185,21.1742,123550.0
2019-02-26 09:45:00,22.8,22.82,22.75,22.75,97040.0,21.1649,21.1834,21.1185,21.1185,97040.0
2019-02-26 09:50:00,22.75,22.75,22.67,22.67,169846.0,21.1185,21.1185,21.0442,21.0442,169846.0
2019-02-26 09:55:00,22.67,22.67,22.6,22.61,126805.0,21.0442,21.0442,20.9792,20.9885,126805.0
2019-02-26 10:00:00,22.61,22.63,22.51,22.51,185885.0,20.9885,21.0071,20.8957,20.8957,185885.0
2019-02-26 10:05:00,22.51,22.51,22.41,22.41,263131.0,20.8957,20.8957,20.8028,20.8028,263131.0
2019-02-26 10:10:00,22.41,22.48,22.38,22.47,292002.0,20.8028,20.8678,20.775,20.8585,292002.0
2019-02-26 10:15:00,22.47,22.47,22.39,22.4,241644.0,20.8585,20.8585,20.7843,20.7936,241644.0
2019-02-26 10:20:00,22.4,22.43,22.36,22.43,110261.0,20.7936,20.8214,20.7564,20.8214,110261.0
2019-02-26 10:25:00,22.42,22.55,22.42,22.54,88361.0,20.8121,20.9328,20.8121,20.9235,88361.0
2019-02-26 10:30:00,22.54,22.61,22.54,22.61,77686.0,20.9235,20.9885,20.9235,20.9885,77686.0
2019-02-26 10:35:00,22.61,22.63,22.59,22.59,41150.0,20.9885,21.0071,20.9699,20.9699,41150.0
2019-02-26 10:40:00,22.59,22.59,22.54,22.56,31626.0,20.9699,20.9699,20.9235,20.9421,31626.0
2019-02-26 10:45:00,22.57,22.6,22.57,22.6,45720.0,20.9514,20.9792,20.9514,20.9792,45720.0
2019-02-26 10:50:00,22.59,22.64,22.59,22.63,158768.0,20.9699,21.0164,20.9699,21.0071,158768.0
2019-02-26 10:55:00,22.63,22.64,22.6,22.62,85165.0,21.0071,21.0164,20.9792,20.9978,85165.0
2019-02-26 11:00:00,22.62,22.64,22.6,22.6,48533.0,20.9978,21.0164,20.9792,20.9792,48533.0
2019-02-26 11:05:00,22.6,22.66,22.59,22.63,75105.0,20.9792,21.0349,20.9699,21.0071,75105.0
2019-02-26 11:10:00,22.63,22.64,22.61,22.64,103359.0,21.0071,21.0164,20.9885,21.0164,103359.0
2019-02-26 11:15:00,22.64,22.65,22.64,22.65,55844.0,21.0164,21.0256,21.0164,21.0256,55844.0
2019-02-26 11:20:00,22.64,22.67,22.6,22.65,50995.0,21.0164,21.0442,20.9792,21.0256,50995.0
2019-02-26 11:25:00,22.65,22.66,22.62,22.62,26959.0,21.0256,21.0349,20.9978,20.9978,26959.0
2019-02-26 11:30:00,22.61,22.63,22.6,22.61,48530.0,20.9885,21.0071,20.9792,20.9885,48530.0
2019-02-26 11:35:00,22.61,22.62,22.59,22.61,62334.0,20.9885,20.9978,20.9699,20.9885,62334.0
2019-02-26 11:40:00,22.62,22.62,22.6,22.6,34461.0,20.9978,20.9978,20.9792,20.9792,34461.0
2019-02-26 11:45:00,22.59,22.6,22.58,22.58,15995.0,20.9699,20.9792,20.9607,20.9607,15995.0
2019-02-26 11:50:00,22.58,22.58,22.57,22.58,91764.0,20.9607,20.9607,20.9514,20.9607,91764.0
2019-02-26 11:55:00,22.58,22.58,22.55,22.57,36633.0,20.9607,20.9607,20.9328,20.9514,36633.0
2019-02-26 12:00:00,22.56,22.56,22.55,22.56,21809.0,20.9421,20.9421,20.9328,20.9421,21809.0
2019-02-26 12:05:00,22.56,22.56,22.54,22.54,42797.0,20.9421,20.9421,20.9235,20.9235,42797.0
2019-02-26 12:10:00,22.53,22.55,22.52,22.54,42581.0,20.9142,20.9328,20.905,20.9235,42581.0
2019-02-26 12:15:00,22.53,22.56,22.53,22.56,25905.0,20.9142,20.9421,20.9142,20.9421,25905.0
2019-02-26 12:20:00,22.56,22.57,22.55,22.57,15430.0,20.9421,20.9514,20.9328,20.9514,15430.0
2019-02-26 12:25:00,22.56,22.56,22.53,22.55,38171.0,20.9421,20.9421,20.9142,20.9328,38171.0
2019-02-26 12:30:00,22.54,22.55,22.52,22.54,67084.0,20.9235,20.9328,20.905,20.9235,67084.0
2019-02-26 12:35:00,22.54,22.56,22.53,22.53,16449.0,20.9235,20.9421,20.9142,20.9142,16449.0
2019-02-26 12:40:00,22.53,22.56,22.53,22.55,20140.0,20.9142,20.9421,20.9142,20.9328,20140.0
2019-02-26 12:45:00,22.56,22.56,22.53,22.53,53961.0,20.9421,20.9421,20.9142,20.9142,53961.0
2019-02-26 12:50:00,22.53,22.53,22.5,22.5,44402.0,20.9142,20.9142,20.8864,20.8864,44402.0
2019-02-26 12:55:00,22.49,22.5,22.48,22.5,25749.0,20.8771,20.8864,20.8678,20.8864,25749.0
2019-02-26 13:00:00,22.51,22.55,22.51,22.54,48255.0,20.8957,20.9328,20.8957,20.9235,48255.0
2019-02-26 13:05:00,22.53,22.54,22.52,22.54,190616.0,20.9142,20.9235,20.905,20.9235,190616.0
2019-02-26 13:10:00,22.54,22.54,22.49,22.5,41787.0,20.9235,20.9235,20.8771,20.8864,41787.0
2019-02-26 13:15:00,22.5,22.52,22.5,22.52,11900.0,20.8864,20.905,20.8864,20.905,11900.0
2019-02-26 13:20:00,22.51,22.51,22.5,22.5,12069.0,20.8957,20.8957,20.8864,20.8864,12069.0
2019-02-26 13:25:00,22.5,22.53,22.5,22.53,13200.0,20.8864,20.9142,20.8864,20.9142,13200.0
2019-02-26 13:30:00,22.53,22.57,22.52,22.55,56285.0,20.9142,20.9514,20.905,20.9328,56285.0
2019-02-26 13:35:00,22.54,22.55,22.52,22.53,36481.0,20.9235,20.9328,20.905,20.9142,36481.0
2019-02-26 13:40:00,22.52,22.55,22.51,22.55,83415.0,20.905,20.9328,20.8957,20.9328,83415.0
2019-02-26 13:45:00,22.55,22.56,22.54,22.54,23221.0,20.9328,20.9421,20.9235,20.9235,23221.0
2019-02-26 13:50:00,22.54,22.56,22.54,22.56,15597.0,20.9235,20.9421,20.9235,20.9421,15597.0
2019-02-26 13:55:00,22.56,22.59,22.56,22.59,34088.0,20.9421,20.9699,20.9421,20.9699,34088.0
2019-02-26 14:00:00,22.58,22.59,22.57,22.58,18466.0,20.9607,20.9699,20.9514,20.9607,18466.0
2019-02-26 14:05:00,22.58,22.58,22.57,22.57,18632.0,20.9607,20.9607,20.9514,20.9514,18632.0
2019-02-26 14:10:00,22.58,22.58,22.57,22.57,10910.0,20.9607,20.9607,20.9514,20.9514,10910.0
2019-02-26 14:15:00,22.58,22.58,22.58,22.58,11764.0,20.9607,20.9607,20.9607,20.9607,11764.0
2019-02-26 14:20:00,22.58,22.61,22.58,22.61,39392.0,20.9607,20.9885,20.9607,20.9885,39392.0
2019-02-26 14:25:00,22.62,22.63,22.61,22.62,35010.0,20.9978,21.0071,20.9885,20.9978,35010.0
2019-02-26 14:30:00,22.62,22.65,22.62,22.65,14078.0,20.9978,21.0256,20.9978,21.0256,14078.0
2019-02-26 14:35:00,22.65,22.68,22.65,22.67,115241.0,21.0256,21.0535,21.0256,21.0442,115241.0
2019-02-26 14:40:00,22.67,22.7,22.67,22.68,88897.0,21.0442,21.072,21.0442,21.0535,88897.0
2019-02-26 14:45:00,22.69,22.69,22.65,22.65,83516.0,21.0628,21.0628,21.0256,21.0256,83516.0
2019-02-26 14:50:00,22.65,22.67,22.64,22.67,31134.0,21.0256,21.0442,21.0164,21.0442,31134.0
2019-02-26 14:55:00,22.67,22.67,22.65,22.66,43076.0,21.0442,21.0442,21.0256,21.0349,43076.0
2019-02-26 15:00:00,22.65,22.65,22.64,22.65,51339.0,21.0256,21.0256,21.0164,21.0256,51339.0
2019-02-26 15:05:00,22.65,22.66,22.65,22.66,70970.0,21.0256,21.0349,21.0256,21.0349,70970.0
2019-02-26 15:10:00,22.66,22.67,22.65,22.66,51167.0,21.0349,21.0442,21.0256,21.0349,51167.0
2019-02-26 15:15:00,22.67,22.67,22.66,22.66,13937.0,21.0442,21.0442,21.0349,21.0349,13937.0
2019-02-26 15:20:00,22.67,22.68,22.66,22.66,46477.0,21.0442,21.0535,21.0349,21.0349,46477.0
2019-02-26 15:25:00,22.66,22.67,22.66,22.67,17218.0,21.0349,21.0442,21.0349,21.0442,17218.0
2019-02-26 15:30:00,22.67,22.67,22.63,22.65,62914.0,21.0442,21.0442,21.0071,21.0256,62914.0
2019-02-26 15:35:00,22.65,22.65,22.64,22.65,31817.0,21.0256,21.0256,21.0164,21.0256,31817.0
2019-02-26 15:40:00,22.66,22.68,22.66,22.68,22658.0,21.0349,21.0535,21.0349,21.0535,22658.0
2019-02-26 15:45:00,22.68,22.69,22.67,22.67,44324.0,21.0535,21.0628,21.0442,21.0442,44324.0
2019-02-26 15:50:00,22.67,22.71,22.67,22.7,141225.0,21.0442,21.0813,21.0442,21.072,141225.0
2019-02-26 15:55:00,22.71,22.74,22.7,22.73,415057.0,21.0813,21.1092,21.072,21.0999,415057.0
2019-02-27 09:30:00,22.6,22.67,22.56,22.61,147268.0,20.9792,21.0442,20.9421,20.9885,147268.0
2019-02-27 09:35:00,22.62,22.64,22.54,22.56,84760.0,20.9978,21.0164,20.9235,20.9421,84760.0
2019-02-27 09:40:00,22.56,22.61,22.54,22.54,70468.0,20.9421,20.9885,20.9235,20.9235,70468.0
2019-02-27 09:45:00,22.53,22.54,22.46,22.49,93959.0,20.9142,20.9235,20.8493,20.8771,93959.0
2019-02-27 09:50:00,22.48,22.51,22.47,22.49,98024.0,20.8678,20.8957,20.8585,20.8771,98024.0
2019-02-27 09:55:00,22.49,22.51,22.45,22.48,268313.0,20.8771,20.8957,20.84,20.8678,268313.0
2019-02-27 10:00:00,22.47,22.52,22.46,22.5,118095.0,20.8585,20.905,20.8493,20.8864,118095.0
2019-02-27 10:05:00,22.51,22.52,22.48,22.52,55777.0,20.8957,20.905,20.8678,20.905,55777.0
2019-02-27 10:10:00,22.52,22.53,22.47,22.49,151503.0,20.905,20.9142,20.8585,20.8771,151503.0
2019-02-27 10:15:00,22.5,22.53,22.5,22.53,41208.0,20.8864,20.9142,20.8864,20.9142,41208.0
2019-02-27 10:20:00,22.54,22.59,22.54,22.59,109562.0,20.9235,20.9699,20.9235,20.9699,109562.0
2019-02-27 10:25:00,22.6,22.6,22.56,22.57,25008.0,20.9792,20.9792,20.9421,20.9514,25008.0
2019-02-27 10:30:00,22.57,22.57,22.5,22.5,54217.0,20.9514,20.9514,20.8864,20.8864,54217.0
2019-02-27 10:35:00,22.5,22.54,22.5,22.54,46118.0,20.8864,20.9235,20.8864,20.9235,46118.0
2019-02-27 10:40:00,22.54,22.6,22.54,22.6,39306.0,20.9235,20.9792,20.9235,20.9792,39306.0
2019-02-27 10:45:00,22.6,22.61,22.57,22.58,43831.0,20.9792,20.9885,20.9514,20.9607,43831.0
2019-02-27 10:50:00,22.57,22.61,22.57,22.6,30236.0,20.9514,20.9885,20.9514,20.9792,30236.0
2019-02-27 10:55:00,22.59,22.59,22.53,22.53,36512.0,20.9699,20.9699,20.9142,20.9142,36512.0
2019-02-27 11:00:00,22.52,22.55,22.51,22.55,35667.0,20.905,20.9328,20.8957,20.9328,35667.0
2019-02-27 11:05:00,22.53,22.53,22.5,22.5,47350.0,20.9142,20.9142,20.8864,20.8864,47350.0
2019-02-27 11:10:00,22.5,22.5,22.44,22.48,117106.0,20.8864,20.8864,20.8307,20.8678,117106.0
2019-02-27 11:15:00,22.48,22.49,22.42,22.42,47154.0,20.8678,20.8771,20.8121,20.8121,47154.0
2019-02-27 11:20:00,22.43,22.44,22.43,22.43,34468.0,20.8214,20.8307,20.8214,20.8214,34468.0
2019-02-27 11:25:00,22.44,22.46,22.43,22.44,94837.0,20.8307,20.8493,20.8214,20.8307,94837.0
2019-02-27 11:30:00,22.44,22.44,22.41,22.44,63628.0,20.8307,20.8307,20.8028,20.8307,63628.0
2019-02-27 11:35:00,22.44,22.47,22.44,22.45,38433.0,20.8307,20.8585,20.8307,20.84,38433.0
2019-02-27 11:40:00,22.45,22.45,22.41,22.41,96180.0,20.84,20.84,20.8028,20.8028,96180.0
2019-02-27 11:45:00,22.41,22.43,22.4,22.4,70759.0,20.8028,20.8214,20.7936,20.7936,70759.0
2019-02-27 11:50:00,22.4,22.4,22.39,22.39,58684.0,20.7936,20.7936,20.7843,20.7843,58684.0
2019-02-27 11:55:00,22.39,22.4,22.39,22.39,38342.0,20.7843,20.7936,20.7843,20.7843,38342.0
2019-02-27 12:00:00,22.39,22.39,22.34,22.34,152734.0,20.7843,20.7843,20.7379,20.7379,152734.0
2019-02-27 12:05:00,22.34,22.34,22.3,22.31,106311.0,20.7379,20.7379,20.7007,20.71,106311.0
2019-02-27 12:10:00,22.32,22.32,22.27,22.28,140943.0,20.7193,20.7193,20.6729,20.6822,140943.0
2019-02-27 12:15:00,22.29,22.29,22.23,22.23,39776.0,20.6915,20.6915,20.6358,20.6358,39776.0
2019-02-27 12:20:00,22.23,22.25,22.22,22.23,146915.0,20.6358,20.6543,20.6265,20.6358,146915.0
2019-02-27 12:25:00,22.22,22.27,22.2,22.27,248134.0,20.6265,20.6729,20.6079,20.6729,248134.0
2019-02-27 12:30:00,22.27,22.27,22.24,22.25,57158.0,20.6729,20.6729,20.645,20.6543,57158.0
2019-02-27 12:35:00,22.25,22.25,22.22,22.23,52936.0,20.6543,20.6543,20.6265,20.6358,52936.0
2019-02-27 12:40:00,22.23,22.26,22.23,22.25,47204.0,20.6358,20.6636,20.6358,20.6543,47204.0
2019-02-27 12:45:00,22.26,22.32,22.26,22.31,63539.0,20.6636,20.7193,20.6636,20.71,63539.0
2019-02-27 12:50:00,22.3,22.34,22.3,22.32,76077.0,20.7007,20.7379,20.7007,20.7193,76077.0
2019-02-27 12:55:00,22.32,22.34,22.32,22.33,31138.0,20.7193,20.7379,20.7193,20.7286,31138.0
2019-02-27 13:00:00,22.33,22.37,22.33,22.34,33515.0,20.7286,20.7657,20.7286,20.7379,33515.0
2019-02-27 13:05:00,22.33,22.35,22.33,22.34,11296.0,20.7286,20.7471,20.7286,20.7379,11296.0
2019-02-27 13:10:00,22.34,22.34,22.31,22.32,45110.0,20.7379,20.7379,20.71,20.7193,45110.0
2019-02-27 13:15:00,22.32,22.33,22.32,22.33,32271.0,20.7193,20.7286,20.7193,20.7286,32271.0
2019-02-27 13:20:00,22.33,22.33,22.32,22.33,32215.0,20.7286,20.7286,20.7193,20.7286,32215.0
2019-02-27 13:25:00,22.33,22.33,22.3,22.31,68416.0,20.7286,20.7286,20.7007,20.71,68416.0
2019-02-27 13:30:00,22.32,22.32,22.31,22.31,38671.0,20.7193,20.7193,20.71,20.71,38671.0
2019-02-27 13:35:00,22.31,22.33,22.31,22.32,30056.0,20.71,20.7286,20.71,20.7193,30056.0
2019-02-27 13:40:00,22.32,22.35,22.32,22.35,62941.0,20.7193,20.7471,20.7193,20.7471,62941.0
2019-02-27 13:45:00,22.35,22.37,22.35,22.36,36276.0,20.7471,20.7657,20.7471,20.7564,36276.0
2019-02-27 13:50:00,22.36,22.37,22.33,22.33,30615.0,20.7564,20.7657,20.7286,20.7286,30615.0
2019-02-27 13:55:00,22.33,22.33,22.32,22.33,34677.0,20.7286,20.7286,20.7193,20.7286,34677.0
2019-02-27 14:00:00,22.33,22.34,22.33,22.33,25896.0,20.7286,20.7379,20.7286,20.7286,25896.0
2019-02-27 14:05:00,22.32,22.32,22.28,22.3,68946.0,20.7193,20.7193,20.6822,20.7007,68946.0
2019-02-27 14:10:00,22.3,22.31,22.28,22.28,48505.0,20.7007,20.71,20.6822,20.6822,48505.0
2019-02-27 14:15:00,22.28,22.31,22.28,22.28,26189.0,20.6822,20.71,20.6822,20.6822,26189.0
2019-02-27 14:20:00,22.29,22.3,22.26,22.28,48848.0,20.6915,20.7007,20.6636,20.6822,48848.0
2019-02-27 14:25:00,22.29,22.31,22.28,22.3,43042.0,20.6915,20.71,20.6822,20.7007,43042.0
2019-02-27 14:30:00,22.3,22.32,22.3,22.32,58184.0,20.7007,20.7193,20.7007,20.7193,58184.0
2019-02-27 14:35:00,22.31,22.32,22.28,22.28,46091.0,20.71,20.7193,20.6822,20.6822,46091.0
2019-02-27 14:40:00,22.28,22.31,22.28,22.3,25757.0,20.6822,20.71,20.6822,20.7007,25757.0
2019-02-27 14:45:00,22.3,22.3,22.26,22.26,56882.0,20.7007,20.7007,20.6636,20.6636,56882.0
2019-02-27 14:50:00,22.26,22.28,22.26,22.26,58252.0,20.6636,20.6822,20.6636,20.6636,58252.0
2019-02-27 14:55:00,22.26,22.28,22.25,22.25,82401.0,20.6636,20.6822,20.6543,20.6543,82401.0
2019-02-27 15:00:00,22.25,22.25,22.23,22.24,139472.0,20.6543,20.6543,20.6358,20.645,139472.0
2019-02-27 15:05:00,22.24,22.25,22.24,22.25,125565.0,20.645,20.6543,20.645,20.6543,125565.0
2019-02-27 15:10:00,22.25,22.25,22.24,22.25,119119.0,20.6543,20.6543,20.645,20.6543,119119.0
2019-02-27 15:15:00,22.26,22.26,22.25,22.25,45415.0,20.6636,20.6636,20.6543,20.6543,45415.0
2019-02-27 15:20:00,22.25,22.25,22.24,22.25,85637.0,20.6543,20.6543,20.645,20.6543,85637.0
2019-02-27 15:25:00,22.25,22.29,22.25,22.28,49785.0,20.6543,20.6915,20.6543,20.6822,49785.0
2019-02-27 15:30:00,22.29,22.32,22.28,22.32,72311.0,20.6915,20.7193,20.6822,20.7193,72311.0
2019-02-27 15:35:00,22.32,22.33,22.3,22.3,141462.0,20.7193,20.7286,20.7007,20.7007,141462.0
2019-02-27 15:40:00,22.3,22.33,22.3,22.32,76018.0,20.7007,20.7286,20.7007,20.7193,76018.0
2019-02-27 15:45:00,22.32,22.34,22.32,22.33,170421.0,20.7193,20.7379,20.7193,20.7286,170421.0
2019-02-27 15:50:00,22.33,22.33,22.31,22.33,147074.0,20.7286,20.7286,20.71,20.7286,147074.0
2019-02-27 15:55:00,22.33,22.38,22.33,22.35,892941.0,20.7286,20.775,20.7286,20.7471,892941.0
2019-02-28 09:30:00,22.36,22.36,22.23,22.27,160499.0,20.7564,20.7564,20.6358,20.6729,160499.0
2019-02-28 09:35:00,22.27,22.31,22.24,22.3,73735.0,20.6729,20.71,20.645,20.7007,73735.0
2019-02-28 09:40:00,22.3,22.33,22.25,22.26,140410.0,20.7007,20.7286,20.6543,20.6636,140410.0
2019-02-28 09:45:00,22.26,22.26,22.2,22.21,261009.0,20.6636,20.6636,20.6079,20.6172,261009.0
2019-02-28 09:50:00,22.22,22.24,22.2,22.22,34353.0,20.6265,20.645,20.6079,20.6265,34353.0
2019-02-28 09:55:00,22.23,22.24,22.2,22.21,19817.0,20.6358,20.645,20.6079,20.6172,19817.0
2019-02-28 10:00:00,22.2,22.24,22.2,22.21,149080.0,20.6079,20.645,20.6079,20.6172,149080.0
2019-02-28 10:05:00,22.21,22.21,22.18,22.19,76578.0,20.6172,20.6172,20.5893,20.5986,76578.0
2019-02-28 10:10:00,22.2,22.24,22.2,22.22,202343.0,20.6079,20.645,20.6079,20.6265,202343.0
2019-02-28 10:15:00,22.21,22.25,22.21,22.24,96484.0,20.6172,20.6543,20.6172,20.645,96484.0
2019-02-28 10:20:00,22.24,22.25,22.23,22.23,27293.0,20.645,20.6543,20.6358,20.6358,27293.0
2019-02-28 10:25:00,22.23,22.23,22.21,22.21,52188.0,20.6358,20.6358,20.6172,20.6172,52188.0
2019-02-28 10:30:00,22.2,22.2,22.16,22.16,101347.0,20.6079,20.6079,20.5708,20.5708,101347.0
2019-02-28 10:35:00,22.17,22.25,22.17,22.22,102200.0,20.5801,20.6543,20.5801,20.6265,102200.0
2019-02-28 10:40:00,22.22,22.24,22.21,22.24,27041.0,20.6265,20.645,20.6172,20.645,27041.0
2019-02-28 10:45:00,22.24,22.26,22.23,22.23,80584.0,20.645,20.6636,20.6358,20.6358,80584.0
2019-02-28 10:50:00,22.23,22.32,22.23,22.29,76541.0,20.6358,20.7193,20.6358,20.6915,76541.0
2019-02-28 10:55:00,22.29,22.33,22.29,22.32,34376.0,20.6915,20.7286,20.6915,20.7193,34376.0
2019-02-28 11:00:00,22.31,22.33,22.3,22.32,33166.0,20.71,20.7286,20.7007,20.7193,33166.0
2019-02-28 11:05:00,22.32,22.33,22.31,22.32,35117.0,20.7193,20.7286,20.71,20.7193,35117.0
2019-02-28 11:10:00,22.31,22.32,22.29,22.29,39028.0,20.71,20.7193,20.6915,20.6915,39028.0
2019-02-28 11:15:00,22.3,22.3,22.28,22.28,31851.0,20.7007,20.7007,20.6822,20.6822,31851.0
2019-02-28 11:20:00,22.27,22.29,22.25,22.25,36817.0,20.6729,20.6915,20.6543,20.6543,36817.0
2019-02-28 11:25:00,22.26,22.28,22.26,22.26,45431.0,20.6636,20.6822,20.6636,20.6636,45431.0
2019-02-28 11:30:00,22.25,22.26,22.24,22.26,59307.0,20.6543,20.6636,20.645,20.6636,59307.0
2019-02-28 11:35:00,22.26,22.28,22.26,22.26,60897.0,20.6636,20.6822,20.6636,20.6636,60897.0
2019-02-28 11:40:00,22.25,22.26,22.24,22.25,53899.0,20.6543,20.6636,20.645,20.6543,53899.0
2019-02-28 11:45:00,22.25,22.26,22.25,22.25,15706.0,20.6543,20.6636,20.6543,20.6543,15706.0
2019-02-28 11:50:00,22.25,22.25,22.23,22.23,30069.0,20.6543,20.6543,20.6358,20.6358,30069.0
2019-02-28 11:55:00,22.23,22.23,22.21,22.22,15860.0,20.6358,20.6358,20.6172,20.6265,15860.0
2019-02-28 12:00:00,22.22,22.22,22.2,22.2,14196.0,20.6265,20.6265,20.6079,20.6079,14196.0
2019-02-28 12:05:00,22.2,22.21,22.2,22.21,32220.0,20.6079,20.6172,20.6079,20.6172,32220.0
2019-02-28 12:10:00,22.21,22.22,22.21,22.22,11987.0,20.6172,20.6265,20.6172,20.6265,11987.0
2019-02-28 12:15:00,22.21,22.24,22.21,22.24,26855.0,20.6172,20.645,20.6172,20.645,26855.0
2019-02-28 12:20:00,22.25,22.25,22.24,22.25,44716.0,20.6543,20.6543,20.645,20.6543,44716.0
2019-02-28 12:25:00,22.25,22.27,22.24,22.26,54427.0,20.6543,20.6729,20.645,20.6636,54427.0
2019-02-28 12:30:00,22.25,22.25,22.23,22.24,17854.0,20.6543,20.6543,20.6358,20.645,17854.0
2019-02-28 12:35:00,22.23,22.26,22.22,22.25,18151.0,20.6358,20.6636,20.6265,20.6543,18151.0
2019-02-28 12:40:00,22.25,22.26,22.24,22.25,71428.0,20.6543,20.6636,20.645,20.6543,71428.0
2019-02-28 12:45:00,22.24,22.24,22.23,22.24,38283.0,20.645,20.645,20.6358,20.645,38283.0
2019-02-28 12:50:00,22.24,22.25,22.23,22.24,11278.0,20.645,20.6543,20.6358,20.645,11278.0
2019-02-28 12:55:00,22.25,22.27,22.25,22.27,12871.0,20.6543,20.6729,20.6543,20.6729,12871.0
2019-02-28 13:00:00,22.27,22.28,22.26,22.28,9141.0,20.6729,20.6822,20.6636,20.6822,9141.0
2019-02-28 13:05:00,22.28,22.28,22.26,22.27,21310.0,20.6822,20.6822,20.6636,20.6729,21310.0
2019-02-28 13:10:00,22.27,22.27,22.25,22.25,22282.0,20.6729,20.6729,20.6543,20.6543,22282.0
2019-02-28 13:15:00,22.25,22.25,22.24,22.24,58824.0,20.6543,20.6543,20.645,20.645,58824.0
2019-02-28 13:20:00,22.24,22.26,22.24,22.25,9750.0,20.645,20.6636,20.645,20.6543,9750.0
2019-02-28 13:25:00,22.25,22.27,22.25,22.26,10685.0,20.6543,20.6729,20.6543,20.6636,10685.0
2019-02-28 13:30:00,22.26,22.26,22.24,22.24,18174.0,20.6636,20.6636,20.645,20.645,18174.0
2019-02-28 13:35:00,22.24,22.24,22.24,22.24,8968.0,20.645,20.645,20.645,20.645,8968.0
2019-02-28 13:40:00,22.24,22.26,22.24,22.25,7835.0,20.645,20.6636,20.645,20.6543,7835.0
2019-02-28 13:45:00,22.26,22.26,22.26,22.26,11369.0,20.6636,20.6636,20.6636,20.6636,11369.0
2019-02-28 13:50:00,22.25,22.27,22.25,22.27,5862.0,20.6543,20.6729,20.6543,20.6729,5862.0
2019-02-28 13:55:00,22.26,22.28,22.26,22.27,27122.0,20.6636,20.6822,20.6636,20.6729,27122.0
2019-02-28 14:00:00,22.27,22.28,22.27,22.28,6825.0,20.6729,20.6822,20.6729,20.6822,6825.0
2019-02-28 14:05:00,22.28,22.28,22.27,22.27,35013.0,20.6822,20.6822,20.6729,20.6729,35013.0
2019-02-28 14:10:00,22.27,22.28,22.27,22.28,4765.0,20.6729,20.6822,20.6729,20.6822,4765.0
2019-02-28 14:15:00,22.28,22.28,22.27,22.28,8416.0,20.6822,20.6822,20.6729,20.6822,8416.0
2019-02-28 14:20:00,22.28,22.29,22.27,22.28,6920.0,20.6822,20.6915,20.6729,20.6822,6920.0
2019-02-28 14:25:00,22.28,22.31,22.28,22.3,12335.0,20.6822,20.71,20.6822,20.7007,12335.0
2019-02-28 14:30:00,22.3,22.3,22.27,22.28,34726.0,20.7007,20.7007,20.6729,20.6822,34726.0
2019-02-28 14:35:00,22.28,22.29,22.26,22.27,8280.0,20.6822,20.6915,20.6636,20.6729,8280.0
2019-02-28 14:40:00,22.27,22.27,22.25,22.27,18008.0,20.6729,20.6729,20.6543,20.6729,18008.0
2019-02-28 14:45:00,22.27,22.27,22.24,22.24,21971.0,20.6729,20.6729,20.645,20.645,21971.0
2019-02-28 14:50:00,22.24,22.25,22.24,22.25,39342.0,20.645,20.6543,20.645,20.6543,39342.0
2019-02-28 14:55:00,22.25,22.26,22.24,22.24,51240.0,20.6543,20.6636,20.645,20.645,51240.0
2019-02-28 15:00:00,22.23,22.25,22.23,22.25,30631.0,20.6358,20.6543,20.6358,20.6543,30631.0
2019-02-28 15:05:00,22.24,22.24,22.23,22.23,14522.0,20.645,20.645,20.6358,20.6358,14522.0
2019-02-28 15:10:00,22.23,22.24,22.23,22.24,15326.0,20.6358,20.645,20.6358,20.645,15326.0
2019-02-28 15:15:00,22.24,22.25,22.24,22.24,36707.0,20.645,20.6543,20.645,20.645,36707.0
2019-02-28 15:20:00,22.24,22.24,22.2,22.23,44674.0,20.645,20.645,20.6079,20.6358,44674.0
2019-02-28 15:25:00,22.23,22.23,22.2,22.23,48547.0,20.6358,20.6358,20.6079,20.6358,48547.0
2019-02-28 15:30:00,22.23,22.25,22.23,22.25,46258.0,20.6358,20.6543,20.6358,20.6543,46258.0
2019-02-28 15:35:00,22.25,22.28,22.25,22.28,64238.0,20.6543,20.6822,20.6543,20.6822,64238.0
2019-02-28 15:40:00,22.27,22.3,22.27,22.3,27312.0,20.6729,20.7007,20.6729,20.7007,27312.0
2019-02-28 15:45:00,22.29,22.31,22.28,22.3,40713.0,20.6915,20.71,20.6822,20.7007,40713.0
2019-02-28 15:50:00,22.3,22.3,22.27,22.28,47879.0,20.7007,20.7007,20.6729,20.6822,47879.0
2019-02-28 15:55:00,22.28,22.28,22.23,22.24,251671.0,20.6822,20.6822,20.6358,20.645,251671.0
2019-03-01 09:30:00,22.06,22.06,21.98,22.0,500314.0,20.4779,20.4779,20.4037,20.4222,500314.0
2019-03-01 09:35:00,21.99,22.03,21.97,22.01,211130.0,20.413,20.4501,20.3944,20.4315,211130.0
2019-03-01 09:40:00,22.01,22.05,21.99,22.05,179531.0,20.4315,20.4687,20.413,20.4687,179531.0
2019-03-01 09:45:00,22.05,22.13,22.05,22.11,133037.0,20.4687,20.5429,20.4687,20.5244,133037.0
2019-03-01 09:50:00,22.12,22.19,22.12,22.17,176706.0,20.5336,20.5986,20.5336,20.5801,176706.0
2019-03-01 09:55:00,22.18,22.2,22.1,22.14,270879.0,20.5893,20.6079,20.5151,20.5522,270879.0
2019-03-01 10:00:00,22.14,22.3,22.14,22.27,519997.0,20.5522,20.7007,20.5522,20.6729,519997.0
2019-03-01 10:05:00,22.27,22.31,22.25,22.28,179722.0,20.6729,20.71,20.6543,20.6822,179722.0
2019-03-01 10:10:00,22.29,22.29,22.22,22.22,124804.0,20.6915,20.6915,20.6265,20.6265,124804.0
2019-03-01 10:15:00,22.22,22.27,22.21,22.25,78566.0,20.6265,20.6729,20.6172,20.6543,78566.0
2019-03-01 10:20:00,22.26,22.3,22.24,22.26,94953.0,20.6636,20.7007,20.645,20.6636,94953.0
2019-03-01 10:25:00,22.27,22.29,22.19,22.23,259707.0,20.6729,20.6915,20.5986,20.6358,259707.0
2019-03-01 10:30:00,22.23,22.26,22.13,22.14,466585.0,20.6358,20.6636,20.5429,20.5522,466585.0
2019-03-01 10:35:00,22.14,22.17,22.11,22.15,116910.0,20.5522,20.5801,20.5244,20.5615,116910.0
2019-03-01 10:40:00,22.15,22.18,22.14,22.16,49449.0,20.5615,20.5893,20.5522,20.5708,49449.0
2019-03-01 10:45:00,22.16,22.2,22.16,22.2,101064.0,20.5708,20.6079,20.5708,20.6079,101064.0
2019-03-01 10:50:00,22.2,22.2,22.16,22.17,42506.0,20.6079,20.6079,20.5708,20.5801,42506.0
2019-03-01 10:55:00,22.17,22.17,22.14,22.17,76101.0,20.5801,20.5801,20.5522,20.5801,76101.0
2019-03-01 11:00:00,22.17,22.17,22.12,22.12,43278.0,20.5801,20.5801,20.5336,20.5336,43278.0
2019-03-01 11:05:00,22.12,22.14,22.07,22.08,60243.0,20.5336,20.5522,20.4872,20.4965,60243.0
2019-03-01 11:10:00,22.08,22.08,22.01,22.06,194255.0,20.4965,20.4965,20.4315,20.4779,194255.0
2019-03-01 11:15:00,22.05,22.08,22.05,22.06,94255.0,20.4687,20.4965,20.4687,20.4779,94255.0
2019-03-01 11:20:00,22.05,22.06,22.02,22.05,69785.0,20.4687,20.4779,20.4408,20.4687,69785.0
2019-03-01 11:25:00,22.05,22.07,22.04,22.06,129676.0,20.4687,20.4872,20.4594,20.4779,129676.0
2019-03-01 11:30:00,22.06,22.07,22.03,22.04,52974.0,20.4779,20.4872,20.4501,20.4594,52974.0
2019-03-01 11:35:00,22.04,22.08,22.04,22.06,59181.0,20.4594,20.4965,20.4594,20.4779,59181.0
2019-03-01 11:40:00,22.06,22.08,22.05,22.08,92434.0,20.4779,20.4965,20.4687,20.4965,92434.0
2019-03-01 11:45:00,22.08,22.08,22.03,22.03,159929.0,20.4965,20.4965,20.4501,20.4501,159929.0
2019-03-01 11:50:00,22.03,22.05,22.0,22.02,176287.0,20.4501,20.4687,20.4222,20.4408,176287.0
2019-03-01 11:55:00,22.02,22.03,22.0,22.0,188938.0,20.4408,20.4501,20.4222,20.4222,188938.0
2019-03-01 12:00:00,22.0,22.01,21.98,21.98,202118.0,20.4222,20.4315,20.4037,20.4037,202118.0
2019-03-01 12:05:00,21.98,21.99,21.95,21.96,227746.0,20.4037,20.413,20.3758,20.3851,227746.0
2019-03-01 12:10:00,21.97,21.98,21.92,21.93,221798.0,20.3944,20.4037,20.348,20.3573,221798.0
2019-03-01 12:15:00,21.94,21.99,21.9,21.96,656325.0,20.3666,20.413,20.3294,20.3851,656325.0
2019-03-01 12:20:00,21.97,22.0,21.97,21.98,89196.0,20.3944,20.4222,20.3944,20.4037,89196.0
2019-03-01 12:25:00,21.99,22.0,21.96,21.96,67474.0,20.413,20.4222,20.3851,20.3851,67474.0
2019-03-01 12:30:00,21.95,21.98,21.94,21.96,96706.0,20.3758,20.4037,20.3666,20.3851,96706.0
2019-03-01 12:35:00,21.96,21.97,21.94,21.95,91223.0,20.3851,20.3944,20.3666,20.3758,91223.0
2019-03-01 12:40:00,21.94,21.94,21.91,21.91,55146.0,20.3666,20.3666,20.3387,20.3387,55146.0
2019-03-01 12:45:00,21.91,21.92,21.91,21.91,80914.0,20.3387,20.348,20.3387,20.3387,80914.0
2019-03-01 12:50:00,21.91,21.92,21.9,21.92,127986.0,20.3387,20.348,20.3294,20.348,127986.0
2019-03-01 12:55:00,21.92,21.93,21.91,21.92,91617.0,20.348,20.3573,20.3387,20.348,91617.0
2019-03-01 13:00:00,21.92,21.93,21.91,21.92,117486.0,20.348,20.3573,20.3387,20.348,117486.0
2019-03-01 13:05:00,21.92,21.93,21.91,21.91,127548.0,20.348,20.3573,20.3387,20.3387,127548.0
2019-03-01 13:10:00,21.91,21.99,21.91,21.98,140846.0,20.3387,20.413,20.3387,20.4037,140846.0
2019-03-01 13:15:00,21.98,21.98,21.93,21.93,102789.0,20.4037,20.4037,20.3573,20.3573,102789.0
2019-03-01 13:20:00,21.93,21.94,21.92,21.92,89273.0,20.3573,20.3666,20.348,20.348,89273.0
2019-03-01 13:25:00,21.93,21.93,21.91,21.92,80556.0,20.3573,20.3573,20.3387,20.348,80556.0
2019-03-01 13:30:00,21.92,21.92,21.88,21.89,130217.0,20.348,20.348,20.3109,20.3201,130217.0
2019-03-01 13:35:00,21.89,21.91,21.85,21.86,108875.0,20.3201,20.3387,20.283,20.2923,108875.0
2019-03-01 13:40:00,21.86,21.88,21.85,21.86,80815.0,20.2923,20.3109,20.283,20.2923,80815.0
2019-03-01 13:45:00,21.86,21.91,21.86,21.91,104406.0,20.2923,20.3387,20.2923,20.3387,104406.0
2019-03-01 13:50:00,21.91,21.91,21.88,21.88,94521.0,20.3387,20.3387,20.3109,20.3109,94521.0
2019-03-01 13:55:00,21.87,21.88,21.84,21.84,97266.0,20.3016,20.3109,20.2737,20.2737,97266.0
2019-03-01 14:00:00,21.84,21.84,21.83,21.83,116160.0,20.2737,20.2737,20.2644,20.2644,116160.0
2019-03-01 14:05:00,21.83,21.84,21.8,21.8,117578.0,20.2644,20.2737,20.2366,20.2366,117578.0
2019-03-01 14:10:00,21.8,21.82,21.77,21.77,179751.0,20.2366,20.2552,20.2087,20.2087,179751.0
2019-03-01 14:15:00,21.77,21.79,21.76,21.77,171166.0,20.2087,20.2273,20.1995,20.2087,171166.0
2019-03-01 14:20:00,21.77,21.8,21.77,21.79,165703.0,20.2087,20.2366,20.2087,20.2273,165703.0
2019-03-01 14:25:00,21.78,21.84,21.78,21.81,208260.0,20.218,20.2737,20.218,20.2459,208260.0
2019-03-01 14:30:00,21.8,21.82,21.78,21.78,129171.0,20.2366,20.2552,20.218,20.218,129171.0
2019-03-01 14:35:00,21.78,21.83,21.78,21.82,165036.0,20.218,20.2644,20.218,20.2552,165036.0
2019-03-01 14:40:00,21.82,21.83,21.81,21.82,146056.0,20.2552,20.2644,20.2459,20.2552,146056.0
2019-03-01 14:45:00,21.82,21.82,21.78,21.78,79547.0,20.2552,20.2552,20.218,20.218,79547.0
2019-03-01 14:50:00,21.78,21.82,21.76,21.76,197576.0,20.218,20.2552,20.1995,20.1995,197576.0
2019-03-01 14:55:00,21.76,21.78,21.73,21.78,530499.0,20.1995,20.218,20.1716,20.218,530499.0
2019-03-01 15:00:00,21.77,21.8,21.76,21.8,228959.0,20.2087,20.2366,20.1995,20.2366,228959.0
2019-03-01 15:05:00,21.8,21.82,21.79,21.8,54691.0,20.2366,20.2552,20.2273,20.2366,54691.0
2019-03-01 15:10:00,21.8,21.82,21.76,21.77,161818.0,20.2366,20.2552,20.1995,20.2087,161818.0
2019-03-01 15:15:00,21.77,21.77,21.73,21.74,109380.0,20.2087,20.2087,20.1716,20.1809,109380.0
2019-03-01 15:20:00,21.73,21.75,21.71,21.74,146956.0,20.1716,20.1902,20.153,20.1809,146956.0
2019-03-01 15:25:00,21.74,21.75,21.73,21.73,89847.0,20.1809,20.1902,20.1716,20.1716,89847.0
2019-03-01 15:30:00,21.73,21.75,21.73,21.75,123708.0,20.1716,20.1902,20.1716,20.1902,123708.0
2019-03-01 15:35:00,21.75,21.75,21.73,21.74,105760.0,20.1902,20.1902,20.1716,20.1809,105760.0
2019-03-01 15:40:00,21.74,21.75,21.71,21.71,125891.0,20.1809,20.1902,20.153,20.153,125891.0
2019-03-01 15:45:00,21.72,21.73,21.7,21.72,305328.0,20.1623,20.1716,20.1438,20.1623,305328.0
2019-03-01 15:50:00,21.72,21.73,21.7,21.72,212624.0,20.1623,20.1716,20.1438,20.1623,212624.0
2019-03-01 15:55:00,21.72,21.73,21.69,21.72,1422067.0,20.1623,20.1716,20.1345,20.1623,1422067.0
2019-03-04 09:30:00,21.56,21.59,21.52,21.52,358584.0,20.0138,20.0417,19.9767,19.9767,358584.0
2019-03-04 09:35:00,21.52,21.58,21.51,21.53,142263.0,19.9767,20.0324,19.9674,19.986,142263.0
2019-03-04 09:40:00,21.53,21.53,21.47,21.5,167280.0,19.986,19.986,19.9303,19.9581,167280.0
2019-03-04 09:45:00,21.5,21.53,21.49,21.49,188184.0,19.9581,19.986,19.9488,19.9488,188184.0
2019-03-04 09:50:00,21.49,21.5,21.43,21.44,84905.0,19.9488,19.9581,19.8931,19.9024,84905.0
2019-03-04 09:55:00,21.44,21.48,21.44,21.48,109552.0,19.9024,19.9395,19.9024,19.9395,109552.0
2019-03-04 10:00:00,21.48,21.49,21.44,21.45,107189.0,19.9395,19.9488,19.9024,19.9117,107189.0
2019-03-04 10:05:00,21.45,21.45,21.42,21.44,68760.0,19.9117,19.9117,19.8838,19.9024,68760.0
2019-03-04 10:10:00,21.44,21.47,21.42,21.46,80313.0,19.9024,19.9303,19.8838,19.921,80313.0
2019-03-04 10:15:00,21.47,21.47,21.42,21.42,38821.0,19.9303,19.9303,19.8838,19.8838,38821.0
2019-03-04 10:20:00,21.42,21.44,21.41,21.43,45428.0,19.8838,19.9024,19.8746,19.8931,45428.0
2019-03-04 10:25:00,21.44,21.49,21.43,21.48,160222.0,19.9024,19.9488,19.8931,19.9395,160222.0
2019-03-04 10:30:00,21.46,21.49,21.45,21.47,251895.0,19.921,19.9488,19.9117,19.9303,251895.0
2019-03-04 10:35:00,21.47,21.47,21.45,21.46,76323.0,19.9303,19.9303,19.9117,19.921,76323.0
2019-03-04 10:40:00,21.45,21.47,21.42,21.47,63092.0,19.9117,19.9303,19.8838,19.9303,63092.0
2019-03-04 10:45:00,21.47,21.52,21.47,21.52,68558.0,19.9303,19.9767,19.9303,19.9767,68558.0
2019-03-04 10:50:00,21.52,21.54,21.5,21.53,57919.0,19.9767,19.9952,19.9581,19.986,57919.0
2019-03-04 10:55:00,21.54,21.57,21.54,21.57,40412.0,19.9952,20.0231,19.9952,20.0231,40412.0
2019-03-04 11:00:00,21.57,21.59,21.57,21.59,26477.0,20.0231,20.0417,20.0231,20.0417,26477.0
2019-03-04 11:05:00,21.59,21.64,21.59,21.59,64460.0,20.0417,20.0881,20.0417,20.0417,64460.0
2019-03-04 11:10:00,21.58,21.58,21.52,21.53,66252.0,20.0324,20.0324,19.9767,19.986,66252.0
2019-03-04 11:15:00,21.52,21.57,21.51,21.55,58423.0,19.9767,20.0231,19.9674,20.0045,58423.0
2019-03-04 11:20:00,21.56,21.59,21.56,21.57,90869.0,20.0138,20.0417,20.0138,20.0231,90869.0
2019-03-04 11:25:00,21.58,21.6,21.57,21.58,84555.0,20.0324,20.0509,20.0231,20.0324,84555.0
2019-03-04 11:30:00,21.57,21.62,21.57,21.61,38081.0,20.0231,20.0695,20.0231,20.0602,38081.0
2019-03-04 11:35:00,21.62,21.62,21.57,21.57,38366.0,20.0695,20.0695,20.0231,20.0231,38366.0
2019-03-04 11:40:00,21.56,21.6,21.56,21.6,39298.0,20.0138,20.0509,20.0138,20.0509,39298.0
2019-03-04 11:45:00,21.61,21.67,21.61,21.67,88703.0,20.0602,20.1159,20.0602,20.1159,88703.0
2019-03-04 11:50:00,21.68,21.69,21.66,21.67,71078.0,20.1252,20.1345,20.1066,20.1159,71078.0
2019-03-04 11:55:00,21.68,21.72,21.67,21.72,44484.0,20.1252,20.1623,20.1159,20.1623,44484.0
2019-03-04 12:00:00,21.72,21.74,21.67,21.7,63968.0,20.1623,20.1809,20.1159,20.1438,63968.0
2019-03-04 12:05:00,21.71,21.71,21.67,21.67,25501.0,20.153,20.153,20.1159,20.1159,25501.0
2019-03-04 12:10:00,21.68,21.68,21.65,21.65,30667.0,20.1252,20.1252,20.0973,20.0973,30667.0
2019-03-04 12:15:00,21.66,21.67,21.64,21.66,9854.0,20.1066,20.1159,20.0881,20.1066,9854.0
2019-03-04 12:20:00,21.66,21.74,21.66,21.72,43068.0,20.1066,20.1809,20.1066,20.1623,43068.0
2019-03-04 12:25:00,21.72,21.74,21.69,21.69,38465.0,20.1623,20.1809,20.1345,20.1345,38465.0
2019-03-04 12:30:00,21.69,21.69,21.65,21.65,15029.0,20.1345,20.1345,20.0973,20.0973,15029.0
2019-03-04 12:35:00,21.64,21.66,21.64,21.65,13818.0,20.0881,20.1066,20.0881,20.0973,13818.0
2019-03-04 12:40:00,21.65,21.66,21.64,21.64,28483.0,20.0973,20.1066,20.0881,20.0881,28483.0
2019-03-04 12:45:00,21.64,21.68,21.64,21.65,19459.0,20.0881,20.1252,20.0881,20.0973,19459.0
2019-03-04 12:50:00,21.66,21.72,21.66,21.7,19923.0,20.1066,20.1623,20.1066,20.1438,19923.0
2019-03-04 12:55:00,21.7,21.72,21.7,21.7,36248.0,20.1438,20.1623,20.1438,20.1438,36248.0
2019-03-04 13:00:00,21.69,21.73,21.69,21.72,15093.0,20.1345,20.1716,20.1345,20.1623,15093.0
2019-03-04 13:05:00,21.72,21.77,21.72,21.75,40706.0,20.1623,20.2087,20.1623,20.1902,40706.0
2019-03-04 13:10:00,21.75,21.78,21.75,21.78,16235.0,20.1902,20.218,20.1902,20.218,16235.0
2019-03-04 13:15:00,21.77,21.79,21.76,21.77,149075.0,20.2087,20.2273,20.1995,20.2087,149075.0
2019-03-04 13:20:00,21.78,21.79,21.75,21.75,43856.0,20.218,20.2273,20.1902,20.1902,43856.0
2019-03-04 13:25:00,21.75,21.77,21.75,21.76,75492.0,20.1902,20.2087,20.1902,20.1995,75492.0
2019-03-04 13:30:00,21.76,21.77,21.73,21.73,31370.0,20.1995,20.2087,20.1716,20.1716,31370.0
2019-03-04 13:35:00,21.74,21.74,21.72,21.72,26711.0,20.1809,20.1809,20.1623,20.1623,26711.0
2019-03-04 13:40:00,21.72,21.75,21.72,21.75,28110.0,20.1623,20.1902,20.1623,20.1902,28110.0
2019-03-04 13:45:00,21.75,21.76,21.74,21.76,28560.0,20.1902,20.1995,20.1809,20.1995,28560.0
2019-03-04 13:50:00,21.75,21.77,21.75,21.77,31802.0,20.1902,20.2087,20.1902,20.2087,31802.0
2019-03-04 13:55:00,21.78,21.8,21.77,21.8,30051.0,20.218,20.2366,20.2087,20.2366,30051.0
2019-03-04 14:00:00,21.8,21.8,21.75,21.76,13395.0,20.2366,20.2366,20.1902,20.1995,13395.0
2019-03-04 14:05:00,21.76,21.78,21.75,21.75,32816.0,20.1995,20.218,20.1902,20.1902,32816.0
2019-03-04 14:10:00,21.75,21.75,21.74,21.75,44541.0,20.1902,20.1902,20.1809,20.1902,44541.0
2019-03-04 14:15:00,21.74,21.77,21.74,21.77,77904.0,20.1809,20.2087,20.1809,20.2087,77904.0
2019-03-04 14:20:00,21.77,21.77,21.76,21.77,57917.0,20.2087,20.2087,20.1995,20.2087,57917.0
2019-03-04 14:25:00,21.78,21.78,21.75,21.77,64538.0,20.218,20.218,20.1902,20.2087,64538.0
2019-03-04 14:30:00,21.77,21.78,21.77,21.78,19108.0,20.2087,20.218,20.2087,20.218,19108.0
2019-03-04 14:35:00,21.78,21.8,21.77,21.77,21885.0,20.218,20.2366,20.2087,20.2087,21885.0
2019-03-04 14:40:00,21.76,21.77,21.75,21.76,52360.0,20.1995,20.2087,20.1902,20.1995,52360.0
2019-03-04 14:45:00,21.76,21.76,21.74,21.74,26900.0,20.1995,20.1995,20.1809,20.1809,26900.0
2019-03-04 14:50:00,21.75,21.75,21.75,21.75,32477.0,20.1902,20.1902,20.1902,20.1902,32477.0
2019-03-04 14:55:00,21.75,21.76,21.74,21.74,56976.0,20.1902,20.1995,20.1809,20.1809,56976.0
2019-03-04 15:00:00,21.74,21.75,21.73,21.74,117841.0,20.1809,20.1902,20.1716,20.1809,117841.0
2019-03-04 15:05:00,21.73,21.74,21.72,21.73,36540.0,20.1716,20.1809,20.1623,20.1716,36540.0
2019-03-04 15:10:00,21.72,21.72,21.72,21.72,10804.0,20.1623,20.1623,20.1623,20.1623,10804.0
2019-03-04 15:15:00,21.73,21.74,21.73,21.73,33439.0,20.1716,20.1809,20.1716,20.1716,33439.0
2019-03-04 15:20:00,21.74,21.74,21.73,21.73,29166.0,20.1809,20.1809,20.1716,20.1716,29166.0
2019-03-04 15:25:00,21.73,21.74,21.73,21.73,16885.0,20.1716,20.1809,20.1716,20.1716,16885.0
2019-03-04 15:30:00,21.73,21.77,21.72,21.76,55915.0,20.1716,20.2087,20.1623,20.1995,55915.0
2019-03-04 15:35:00,21.75,21.76,21.75,21.76,76720.0,20.1902,20.1995,20.1902,20.1995,76720.0
2019-03-04 15:40:00,21.76,21.79,21.76,21.79,47229.0,20.1995,20.2273,20.1995,20.2273,47229.0
2019-03-04 15:45:00,21.78,21.8,21.78,21.79,69915.0,20.218,20.2366,20.218,20.2273,69915.0
2019-03-04 15:50:00,21.78,21.81,21.77,21.79,160842.0,20.218,20.2459,20.2087,20.2273,160842.0
2019-03-04 15:55:00,21.79,21.85,21.77,21.85,739065.0,20.2273,20.283,20.2087,20.283,739065.0
2019-03-05 09:30:00,21.77,21.83,21.71,21.82,201863.0,20.2087,20.2644,20.153,20.2552,201863.0
2019-03-05 09:35:00,21.82,21.85,21.81,21.84,71610.0,20.2552,20.283,20.2459,20.2737,71610.0
2019-03-05 09:40:00,21.84,21.87,21.83,21.83,51197.0,20.2737,20.3016,20.2644,20.2644,51197.0
2019-03-05 09:45:00,21.83,21.87,21.8,21.83,59131.0,20.2644,20.3016,20.2366,20.2644,59131.0
2019-03-05 09:50:00,21.83,21.83,21.8,21.82,39409.0,20.2644,20.2644,20.2366,20.2552,39409.0
2019-03-05 09:55:00,21.82,21.86,21.81,21.84,41555.0,20.2552,20.2923,20.2459,20.2737,41555.0
2019-03-05 10:00:00,21.84,21.84,21.68,21.68,300140.0,20.2737,20.2737,20.1252,20.1252,300140.0
2019-03-05 10:05:00,21.69,21.74,21.68,21.72,95201.0,20.1345,20.1809,20.1252,20.1623,95201.0
2019-03-05 10:10:00,21.72,21.75,21.72,21.75,28154.0,20.1623,20.1902,20.1623,20.1902,28154.0
2019-03-05 10:15:00,21.75,21.76,21.72,21.74,39080.0,20.1902,20.1995,20.1623,20.1809,39080.0
2019-03-05 10:20:00,21.75,21.81,21.75,21.81,27783.0,20.1902,20.2459,20.1902,20.2459,27783.0
2019-03-05 10:25:00,21.81,21.82,21.79,21.79,49320.0,20.2459,20.2552,20.2273,20.2273,49320.0
2019-03-05 10:30:00,21.78,21.78,21.73,21.74,34927.0,20.218,20.218,20.1716,20.1809,34927.0
2019-03-05 10:35:00,21.74,21.74,21.73,21.73,22321.0,20.1809,20.1809,20.1716,20.1716,22321.0
2019-03-05 10:40:00,21.72,21.79,21.72,21.79,30067.0,20.1623,20.2273,20.1623,20.2273,30067.0
2019-03-05 10:45:00,21.79,21.8,21.77,21.8,37599.0,20.2273,20.2366,20.2087,20.2366,37599.0
2019-03-05 10:50:00,21.79,21.8,21.78,21.8,23604.0,20.2273,20.2366,20.218,20.2366,23604.0
2019-03-05 10:55:00,21.8,21.83,21.8,21.83,71698.0,20.2366,20.2644,20.2366,20.2644,71698.0
2019-03-05 11:00:00,21.83,21.87,21.82,21.87,38062.0,20.2644,20.3016,20.2552,20.3016,38062.0
2019-03-05 11:05:00,21.88,21.89,21.85,21.87,100101.0,20.3109,20.3201,20.283,20.3016,100101.0
2019-03-05 11:10:00,21.87,21.87,21.82,21.82,22878.0,20.3016,20.3016,20.2552,20.2552,22878.0
2019-03-05 11:15:00,21.81,21.81,21.78,21.79,41913.0,20.2459,20.2459,20.218,20.2273,41913.0
2019-03-05 11:20:00,21.78,21.78,21.76,21.78,40764.0,20.218,20.218,20.1995,20.218,40764.0
2019-03-05 11:25:00,21.79,21.8,21.77,21.77,27139.0,20.2273,20.2366,20.2087,20.2087,27139.0
2019-03-05 11:30:00,21.76,21.82,21.76,21.82,201318.0,20.1995,20.2552,20.1995,20.2552,201318.0
2019-03-05 11:35:00,21.82,21.85,21.82,21.85,50239.0,20.2552,20.283,20.2552,20.283,50239.0
2019-03-05 11:40:00,21.84,21.84,21.81,21.81,37326.0,20.2737,20.2737,20.2459,20.2459,37326.0
2019-03-05 11:45:00,21.81,21.82,21.79,21.81,63502.0,20.2459,20.2552,20.2273,20.2459,63502.0
2019-03-05 11:50:00,21.81,21.82,21.79,21.81,46541.0,20.2459,20.2552,20.2273,20.2459,46541.0
2019-03-05 11:55:00,21.81,21.84,21.81,21.83,34386.0,20.2459,20.2737,20.2459,20.2644,34386.0
2019-03-05 12:00:00,21.83,21.84,21.82,21.82,81890.0,20.2644,20.2737,20.2552,20.2552,81890.0
2019-03-05 12:05:00,21.83,21.83,21.82,21.83,53728.0,20.2644,20.2644,20.2552,20.2644,53728.0
2019-03-05 12:10:00,21.82,21.83,21.81,21.82,35370.0,20.2552,20.2644,20.2459,20.2552,35370.0
2019-03-05 12:15:00,21.81,21.83,21.81,21.83,70257.0,20.2459,20.2644,20.2459,20.2644,70257.0
2019-03-05 12:20:00,21.83,21.84,21.83,21.83,45790.0,20.2644,20.2737,20.2644,20.2644,45790.0
2019-03-05 12:25:00,21.82,21.86,21.82,21.86,54410.0,20.2552,20.2923,20.2552,20.2923,54410.0
2019-03-05 12:30:00,21.86,21.87,21.84,21.84,10747.0,20.2923,20.3016,20.2737,20.2737,10747.0
2019-03-05 12:35:00,21.84,21.84,21.83,21.84,26592.0,20.2737,20.2737,20.2644,20.2737,26592.0
2019-03-05 12:40:00,21.84,21.84,21.84,21.84,59549.0,20.2737,20.2737,20.2737,20.2737,59549.0
2019-03-05 12:45:00,21.84,21.85,21.84,21.84,11202.0,20.2737,20.283,20.2737,20.2737,11202.0
2019-03-05 12:50:00,21.84,21.84,21.82,21.83,21077.0,20.2737,20.2737,20.2552,20.2644,21077.0
2019-03-05 12:55:00,21.83,21.84,21.82,21.84,52638.0,20.2644,20.2737,20.2552,20.2737,52638.0
2019-03-05 13:00:00,21.84,21.84,21.81,21.82,91056.0,20.2737,20.2737,20.2459,20.2552,91056.0
2019-03-05 13:05:00,21.82,21.82,21.82,21.82,9142.0,20.2552,20.2552,20.2552,20.2552,9142.0
2019-03-05 13:10:00,21.82,21.83,21.81,21.83,59489.0,20.2552,20.2644,20.2459,20.2644,59489.0
2019-03-05 13:15:00,21.83,21.85,21.83,21.84,34194.0,20.2644,20.283,20.2644,20.2737,34194.0
2019-03-05 13:20:00,21.84,21.84,21.83,21.83,10895.0,20.2737,20.2737,20.2644,20.2644,10895.0
2019-03-05 13:25:00,21.83,21.85,21.83,21.85,9378.0,20.2644,20.283,20.2644,20.283,9378.0
2019-03-05 13:30:00,21.85,21.88,21.85,21.88,21609.0,20.283,20.3109,20.283,20.3109,21609.0
2019-03-05 13:35:00,21.88,21.88,21.86,21.87,17145.0,20.3109,20.3109,20.2923,20.3016,17145.0
2019-03-05 13:40:00,21.86,21.88,21.85,21.88,42236.0,20.2923,20.3109,20.283,20.3109,42236.0
2019-03-05 13:45:00,21.87,21.87,21.85,21.86,39983.0,20.3016,20.3016,20.283,20.2923,39983.0
2019-03-05 13:50:00,21.86,21.89,21.86,21.89,23900.0,20.2923,20.3201,20.2923,20.3201,23900.0
2019-03-05 13:55:00,21.89,21.89,21.88,21.89,9469.0,20.3201,20.3201,20.3109,20.3201,9469.0
2019-03-05 14:00:00,21.9,21.9,21.88,21.88,4900.0,20.3294,20.3294,20.3109,20.3109,4900.0
2019-03-05 14:05:00,21.88,21.88,21.86,21.87,7414.0,20.3109,20.3109,20.2923,20.3016,7414.0
2019-03-05 14:10:00,21.88,21.89,21.87,21.87,17300.0,20.3109,20.3201,20.3016,20.3016,17300.0
2019-03-05 14:15:00,21.88,21.88,21.87,21.87,3600.0,20.3109,20.3109,20.3016,20.3016,3600.0
2019-03-05 14:20:00,21.86,21.87,21.85,21.87,24958.0,20.2923,20.3016,20.283,20.3016,24958.0
2019-03-05 14:25:00,21.87,21.89,21.85,21.85,9667.0,20.3016,20.3201,20.283,20.283,9667.0
2019-03-05 14:30:00,21.85,21.86,21.84,21.86,75760.0,20.283,20.2923,20.2737,20.2923,75760.0
2019-03-05 14:35:00,21.86,21.86,21.84,21.85,19219.0,20.2923,20.2923,20.2737,20.283,19219.0
2019-03-05 14:40:00,21.85,21.86,21.85,21.86,5000.0,20.283,20.2923,20.283,20.2923,5000.0
2019-03-05 14:45:00,21.85,21.86,21.85,21.85,9797.0,20.283,20.2923,20.283,20.283,9797.0
2019-03-05 14:50:00,21.86,21.86,21.85,21.86,17040.0,20.2923,20.2923,20.283,20.2923,17040.0
2019-03-05 14:55:00,21.85,21.85,21.83,21.83,13084.0,20.283,20.283,20.2644,20.2644,13084.0
2019-03-05 15:00:00,21.83,21.84,21.83,21.84,29389.0,20.2644,20.2737,20.2644,20.2737,29389.0
2019-03-05 15:05:00,21.84,21.86,21.84,21.85,22961.0,20.2737,20.2923,20.2737,20.283,22961.0
2019-03-05 15:10:00,21.85,21.86,21.85,21.86,8181.0,20.283,20.2923,20.283,20.2923,8181.0
2019-03-05 15:15:00,21.85,21.88,21.85,21.88,35244.0,20.283,20.3109,20.283,20.3109,35244.0
2019-03-05 15:20:00,21.88,21.88,21.88,21.88,16606.0,20.3109,20.3109,20.3109,20.3109,16606.0
2019-03-05 15:25:00,21.89,21.92,21.89,21.91,28787.0,20.3201,20.348,20.3201,20.3387,28787.0
2019-03-05 15:30:00,21.91,21.91,21.9,21.9,21042.0,20.3387,20.3387,20.3294,20.3294,21042.0
2019-03-05 15:35:00,21.91,21.92,21.9,21.9,24562.0,20.3387,20.348,20.3294,20.3294,24562.0
2019-03-05 15:40:00,21.91,21.92,21.91,21.91,28719.0,20.3387,20.348,20.3387,20.3387,28719.0
2019-03-05 15:45:00,21.91,21.92,21.9,21.9,101354.0,20.3387,20.348,20.3294,20.3294,101354.0
2019-03-05 15:50:00,21.9,21.91,21.9,21.9,33141.0,20.3294,20.3387,20.3294,20.3294,33141.0
2019-03-05 15:55:00,21.9,21.97,21.9,21.96,905215.0,20.3294,20.3944,20.3294,20.3851,905215.0
2019-03-06 09:30:00,21.91,21.93,21.88,21.92,231420.0,20.3387,20.3573,20.3109,20.348,231420.0
2019-03-06 09:35:00,21.92,21.93,21.88,21.9,108491.0,20.348,20.3573,20.3109,20.3294,108491.0
2019-03-06 09:40:00,21.9,21.91,21.87,21.9,112447.0,20.3294,20.3387,20.3016,20.3294,112447.0
2019-03-06 09:45:00,21.9,21.9,21.83,21.85,67343.0,20.3294,20.3294,20.2644,20.283,67343.0
2019-03-06 09:50:00,21.85,21.87,21.83,21.86,72652.0,20.283,20.3016,20.2644,20.2923,72652.0
2019-03-06 09:55:00,21.87,21.89,21.85,21.85,59419.0,20.3016,20.3201,20.283,20.283,59419.0
2019-03-06 10:00:00,21.85,21.85,21.8,21.8,224699.0,20.283,20.283,20.2366,20.2366,224699.0
2019-03-06 10:05:00,21.8,21.83,21.8,21.8,38654.0,20.2366,20.2644,20.2366,20.2366,38654.0
2019-03-06 10:10:00,21.79,21.8,21.73,21.75,64712.0,20.2273,20.2366,20.1716,20.1902,64712.0
2019-03-06 10:15:00,21.75,21.78,21.73,21.78,75662.0,20.1902,20.218,20.1716,20.218,75662.0
2019-03-06 10:20:00,21.78,21.78,21.74,21.75,98135.0,20.218,20.218,20.1809,20.1902,98135.0
2019-03-06 10:25:00,21.74,21.74,21.67,21.68,124779.0,20.1809,20.1809,20.1159,20.1252,124779.0
2019-03-06 10:30:00,21.68,21.72,21.68,21.72,99487.0,20.1252,20.1623,20.1252,20.1623,99487.0
2019-03-06 10:35:00,21.72,21.77,21.72,21.77,65582.0,20.1623,20.2087,20.1623,20.2087,65582.0
2019-03-06 10:40:00,21.78,21.79,21.76,21.76,44143.0,20.218,20.2273,20.1995,20.1995,44143.0
2019-03-06 10:45:00,21.76,21.79,21.75,21.78,21262.0,20.1995,20.2273,20.1902,20.218,21262.0
2019-03-06 10:50:00,21.79,21.79,21.76,21.76,26082.0,20.2273,20.2273,20.1995,20.1995,26082.0
2019-03-06 10:55:00,21.75,21.78,21.73,21.78,103353.0,20.1902,20.218,20.1716,20.218,103353.0
2019-03-06 11:00:00,21.77,21.79,21.76,21.77,86995.0,20.2087,20.2273,20.1995,20.2087,86995.0
2019-03-06 11:05:00,21.76,21.76,21.71,21.73,121939.0,20.1995,20.1995,20.153,20.1716,121939.0
2019-03-06 11:10:00,21.74,21.75,21.71,21.71,57784.0,20.1809,20.1902,20.153,20.153,57784.0
2019-03-06 11:15:00,21.7,21.7,21.64,21.64,93856.0,20.1438,20.1438,20.0881,20.0881,93856.0
2019-03-06 11:20:00,21.64,21.67,21.64,21.65,24642.0,20.0881,20.1159,20.0881,20.0973,24642.0
2019-03-06 11:25:00,21.66,21.68,21.65,21.68,36988.0,20.1066,20.1252,20.0973,20.1252,36988.0
2019-03-06 11:30:00,21.69,21.7,21.69,21.7,93362.0,20.1345,20.1438,20.1345,20.1438,93362.0
2019-03-06 11:35:00,21.7,21.7,21.69,21.7,17951.0,20.1438,20.1438,20.1345,20.1438,17951.0
2019-03-06 11:40:00,21.71,21.71,21.69,21.69,59435.0,20.153,20.153,20.1345,20.1345,59435.0
2019-03-06 11:45:00,21.68,21.68,21.66,21.67,20528.0,20.1252,20.1252,20.1066,20.1159,20528.0
2019-03-06 11:50:00,21.66,21.67,21.65,21.67,22966.0,20.1066,20.1159,20.0973,20.1159,22966.0
2019-03-06 11:55:00,21.67,21.68,21.67,21.67,17498.0,20.1159,20.1252,20.1159,20.1159,17498.0
2019-03-06 12:00:00,21.67,21.68,21.67,21.68,49745.0,20.1159,20.1252,20.1159,20.1252,49745.0
2019-03-06 12:05:00,21.68,21.71,21.68,21.7,36736.0,20.1252,20.153,20.1252,20.1438,36736.0
2019-03-06 12:10:00,21.7,21.7,21.67,21.67,61988.0,20.1438,20.1438,20.1159,20.1159,61988.0
2019-03-06 12:15:00,21.67,21.67,21.66,21.67,86724.0,20.1159,20.1159,20.1066,20.1159,86724.0
2019-03-06 12:20:00,21.67,21.67,21.66,21.67,40018.0,20.1159,20.1159,20.1066,20.1159,40018.0
2019-03-06 12:25:00,21.67,21.72,21.67,21.7,181520.0,20.1159,20.1623,20.1159,20.1438,181520.0
2019-03-06 12:30:00,21.7,21.7,21.68,21.69,27305.0,20.1438,20.1438,20.1252,20.1345,27305.0
2019-03-06 12:35:00,21.68,21.69,21.68,21.68,16082.0,20.1252,20.1345,20.1252,20.1252,16082.0
2019-03-06 12:40:00,21.68,21.69,21.66,21.68,110594.0,20.1252,20.1345,20.1066,20.1252,110594.0
2019-03-06 12:45:00,21.68,21.68,21.65,21.67,87157.0,20.1252,20.1252,20.0973,20.1159,87157.0
2019-03-06 12:50:00,21.67,21.67,21.65,21.65,46663.0,20.1159,20.1159,20.0973,20.0973,46663.0
2019-03-06 12:55:00,21.66,21.68,21.66,21.67,36556.0,20.1066,20.1252,20.1066,20.1159,36556.0
2019-03-06 13:00:00,21.66,21.67,21.66,21.67,23661.0,20.1066,20.1159,20.1066,20.1159,23661.0
2019-03-06 13:05:00,21.66,21.66,21.65,21.65,11467.0,20.1066,20.1066,20.0973,20.0973,11467.0
2019-03-06 13:10:00,21.65,21.66,21.64,21.64,41742.0,20.0973,20.1066,20.0881,20.0881,41742.0
2019-03-06 13:15:00,21.64,21.64,21.6,21.61,28293.0,20.0881,20.0881,20.0509,20.0602,28293.0
2019-03-06 13:20:00,21.6,21.61,21.6,21.61,56868.0,20.0509,20.0602,20.0509,20.0602,56868.0
2019-03-06 13:25:00,21.61,21.61,21.59,21.59,22403.0,20.0602,20.0602,20.0417,20.0417,22403.0
2019-03-06 13:30:00,21.6,21.63,21.59,21.59,71556.0,20.0509,20.0788,20.0417,20.0417,71556.0
2019-03-06 13:35:00,21.58,21.6,21.58,21.59,37845.0,20.0324,20.0509,20.0324,20.0417,37845.0
2019-03-06 13:40:00,21.6,21.61,21.59,21.61,55533.0,20.0509,20.0602,20.0417,20.0602,55533.0
2019-03-06 13:45:00,21.61,21.61,21.59,21.6,108746.0,20.0602,20.0602,20.0417,20.0509,108746.0
2019-03-06 13:50:00,21.6,21.6,21.59,21.6,31522.0,20.0509,20.0509,20.0417,20.0509,31522.0
2019-03-06 13:55:00,21.6,21.6,21.59,21.59,29092.0,20.0509,20.0509,20.0417,20.0417,29092.0
2019-03-06 14:00:00,21.59,21.59,21.56,21.56,44664.0,20.0417,20.0417,20.0138,20.0138,44664.0
2019-03-06 14:05:00,21.57,21.57,21.55,21.55,54125.0,20.0231,20.0231,20.0045,20.0045,54125.0
2019-03-06 14:10:00,21.54,21.56,21.52,21.56,107950.0,19.9952,20.0138,19.9767,20.0138,107950.0
2019-03-06 14:15:00,21.55,21.58,21.55,21.55,71980.0,20.0045,20.0324,20.0045,20.0045,71980.0
2019-03-06 14:20:00,21.55,21.55,21.53,21.54,68708.0,20.0045,20.0045,19.986,19.9952,68708.0
2019-03-06 14:25:00,21.53,21.53,21.52,21.53,61183.0,19.986,19.986,19.9767,19.986,61183.0
2019-03-06 14:30:00,21.53,21.53,21.52,21.53,34411.0,19.986,19.986,19.9767,19.986,34411.0
2019-03-06 14:35:00,21.53,21.53,21.51,21.52,119683.0,19.986,19.986,19.9674,19.9767,119683.0
2019-03-06 14:40:00,21.52,21.52,21.51,21.51,58577.0,19.9767,19.9767,19.9674,19.9674,58577.0
2019-03-06 14:45:00,21.51,21.52,21.5,21.52,45159.0,19.9674,19.9767,19.9581,19.9767,45159.0
2019-03-06 14:50:00,21.52,21.52,21.5,21.5,58828.0,19.9767,19.9767,19.9581,19.9581,58828.0
2019-03-06 14:55:00,21.5,21.52,21.49,21.5,158562.0,19.9581,19.9767,19.9488,19.9581,158562.0
2019-03-06 15:00:00,21.49,21.49,21.48,21.49,115137.0,19.9488,19.9488,19.9395,19.9488,115137.0
2019-03-06 15:05:00,21.49,21.55,21.49,21.54,230076.0,19.9488,20.0045,19.9488,19.9952,230076.0
2019-03-06 15:10:00,21.54,21.55,21.5,21.51,153251.0,19.9952,20.0045,19.9581,19.9674,153251.0
2019-03-06 15:15:00,21.51,21.53,21.5,21.52,77081.0,19.9674,19.986,19.9581,19.9767,77081.0
2019-03-06 15:20:00,21.52,21.52,21.51,21.51,104309.0,19.9767,19.9767,19.9674,19.9674,104309.0
2019-03-06 15:25:00,21.51,21.51,21.51,21.51,26300.0,19.9674,19.9674,19.9674,19.9674,26300.0
2019-03-06 15:30:00,21.51,21.51,21.5,21.51,117329.0,19.9674,19.9674,19.9581,19.9674,117329.0
2019-03-06 15:35:00,21.51,21.53,21.51,21.53,88792.0,19.9674,19.986,19.9674,19.986,88792.0
2019-03-06 15:40:00,21.53,21.55,21.51,21.52,155966.0,19.986,20.0045,19.9674,19.9767,155966.0
2019-03-06 15:45:00,21.52,21.56,21.52,21.56,44008.0,19.9767,20.0138,19.9767,20.0138,44008.0
2019-03-06 15:50:00,21.57,21.57,21.52,21.52,282495.0,20.0231,20.0231,19.9767,19.9767,282495.0
2019-03-06 15:55:00,21.52,21.54,21.5,21.53,542486.0,19.9767,19.9952,19.9581,19.986,542486.0
2019-03-07 09:30:00,21.52,21.58,21.51,21.56,182999.0,19.9767,20.0324,19.9674,20.0138,182999.0
2019-03-07 09:35:00,21.55,21.67,21.55,21.62,150242.0,20.0045,20.1159,20.0045,20.0695,150242.0
2019-03-07 09:40:00,21.62,21.62,21.54,21.56,155138.0,20.0695,20.0695,19.9952,20.0138,155138.0
2019-03-07 09:45:00,21.56,21.6,21.52,21.57,395321.0,20.0138,20.0509,19.9767,20.0231,395321.0
2019-03-07 09:50:00,21.56,21.65,21.56,21.65,210593.0,20.0138,20.0973,20.0138,20.0973,210593.0
2019-03-07 09:55:00,21.63,21.66,21.62,21.65,49587.0,20.0788,20.1066,20.0695,20.0973,49587.0
2019-03-07 10:00:00,21.65,21.7,21.61,21.7,103647.0,20.0973,20.1438,20.0602,20.1438,103647.0
2019-03-07 10:05:00,21.7,21.73,21.69,21.7,49941.0,20.1438,20.1716,20.1345,20.1438,49941.0
2019-03-07 10:10:00,21.7,21.7,21.66,21.67,50159.0,20.1438,20.1438,20.1066,20.1159,50159.0
2019-03-07 10:15:00,21.67,21.7,21.65,21.7,157798.0,20.1159,20.1438,20.0973,20.1438,157798.0
2019-03-07 10:20:00,21.7,21.7,21.67,21.69,107306.0,20.1438,20.1438,20.1159,20.1345,107306.0
2019-03-07 10:25:00,21.68,21.68,21.63,21.63,21793.0,20.1252,20.1252,20.0788,20.0788,21793.0
2019-03-07 10:30:00,21.63,21.67,21.6,21.67,116230.0,20.0788,20.1159,20.0509,20.1159,116230.0
2019-03-07 10:35:00,21.68,21.75,21.68,21.75,73998.0,20.1252,20.1902,20.1252,20.1902,73998.0
2019-03-07 10:40:00,21.74,21.8,21.74,21.79,41481.0,20.1809,20.2366,20.1809,20.2273,41481.0
2019-03-07 10:45:00,21.78,21.8,21.75,21.76,93149.0,20.218,20.2366,20.1902,20.1995,93149.0
2019-03-07 10:50:00,21.76,21.78,21.73,21.77,102563.0,20.1995,20.218,20.1716,20.2087,102563.0
2019-03-07 10:55:00,21.77,21.78,21.74,21.75,70226.0,20.2087,20.218,20.1809,20.1902,70226.0
2019-03-07 11:00:00,21.76,21.77,21.74,21.77,45008.0,20.1995,20.2087,20.1809,20.2087,45008.0
2019-03-07 11:05:00,21.77,21.8,21.74,21.74,34529.0,20.2087,20.2366,20.1809,20.1809,34529.0
2019-03-07 11:10:00,21.74,21.76,21.74,21.75,47315.0,20.1809,20.1995,20.1809,20.1902,47315.0
2019-03-07 11:15:00,21.75,21.77,21.75,21.75,51441.0,20.1902,20.2087,20.1902,20.1902,51441.0
2019-03-07 11:20:00,21.75,21.78,21.75,21.78,33732.0,20.1902,20.218,20.1902,20.218,33732.0
2019-03-07 11:25:00,21.78,21.78,21.74,21.74,39287.0,20.218,20.218,20.1809,20.1809,39287.0
2019-03-07 11:30:00,21.75,21.79,21.75,21.78,54362.0,20.1902,20.2273,20.1902,20.218,54362.0
2019-03-07 11:35:00,21.78,21.78,21.76,21.77,29590.0,20.218,20.218,20.1995,20.2087,29590.0
2019-03-07 11:40:00,21.77,21.78,21.77,21.77,39173.0,20.2087,20.218,20.2087,20.2087,39173.0
2019-03-07 11:45:00,21.78,21.79,21.77,21.78,77799.0,20.218,20.2273,20.2087,20.218,77799.0
2019-03-07 11:50:00,21.78,21.8,21.75,21.8,76215.0,20.218,20.2366,20.1902,20.2366,76215.0
2019-03-07 11:55:00,21.8,21.81,21.78,21.8,44080.0,20.2366,20.2459,20.218,20.2366,44080.0
2019-03-07 12:00:00,21.81,21.81,21.78,21.78,46127.0,20.2459,20.2459,20.218,20.218,46127.0
2019-03-07 12:05:00,21.77,21.8,21.77,21.79,16849.0,20.2087,20.2366,20.2087,20.2273,16849.0
2019-03-07 12:10:00,21.79,21.82,21.79,21.82,32001.0,20.2273,20.2552,20.2273,20.2552,32001.0
2019-03-07 12:15:00,21.82,21.84,21.82,21.83,151168.0,20.2552,20.2737,20.2552,20.2644,151168.0
2019-03-07 12:20:00,21.83,21.86,21.83,21.85,50412.0,20.2644,20.2923,20.2644,20.283,50412.0
2019-03-07 12:25:00,21.85,21.86,21.84,21.84,75164.0,20.283,20.2923,20.2737,20.2737,75164.0
2019-03-07 12:30:00,21.84,21.86,21.83,21.86,35189.0,20.2737,20.2923,20.2644,20.2923,35189.0
2019-03-07 12:35:00,21.85,21.88,21.85,21.88,50688.0,20.283,20.3109,20.283,20.3109,50688.0
2019-03-07 12:40:00,21.88,21.89,21.86,21.86,48583.0,20.3109,20.3201,20.2923,20.2923,48583.0
2019-03-07 12:45:00,21.85,21.85,21.84,21.85,29479.0,20.283,20.283,20.2737,20.283,29479.0
2019-03-07 12:50:00,21.85,21.86,21.84,21.86,46351.0,20.283,20.2923,20.2737,20.2923,46351.0
2019-03-07 12:55:00,21.85,21.85,21.8,21.8,57884.0,20.283,20.283,20.2366,20.2366,57884.0
2019-03-07 13:00:00,21.8,21.8,21.75,21.77,52986.0,20.2366,20.2366,20.1902,20.2087,52986.0
2019-03-07 13:05:00,21.77,21.78,21.75,21.75,29987.0,20.2087,20.218,20.1902,20.1902,29987.0
2019-03-07 13:10:00,21.76,21.78,21.75,21.77,27761.0,20.1995,20.218,20.1902,20.2087,27761.0
2019-03-07 13:15:00,21.78,21.78,21.77,21.78,21658.0,20.218,20.218,20.2087,20.218,21658.0
2019-03-07 13:20:00,21.78,21.79,21.76,21.79,25047.0,20.218,20.2273,20.1995,20.2273,25047.0
2019-03-07 13:25:00,21.78,21.79,21.77,21.79,13579.0,20.218,20.2273,20.2087,20.2273,13579.0
2019-03-07 13:30:00,21.8,21.8,21.77,21.77,37047.0,20.2366,20.2366,20.2087,20.2087,37047.0
2019-03-07 13:35:00,21.77,21.78,21.76,21.77,14371.0,20.2087,20.218,20.1995,20.2087,14371.0
2019-03-07 13:40:00,21.76,21.76,21.75,21.75,11500.0,20.1995,20.1995,20.1902,20.1902,11500.0
2019-03-07 13:45:00,21.76,21.77,21.76,21.77,11700.0,20.1995,20.2087,20.1995,20.2087,11700.0
2019-03-07 13:50:00,21.77,21.78,21.76,21.77,31596.0,20.2087,20.218,20.1995,20.2087,31596.0
2019-03-07 13:55:00,21.78,21.8,21.78,21.8,11683.0,20.218,20.2366,20.218,20.2366,11683.0
2019-03-07 14:00:00,21.8,21.8,21.78,21.79,37919.0,20.2366,20.2366,20.218,20.2273,37919.0
2019-03-07 14:05:00,21.79,21.82,21.78,21.82,52164.0,20.2273,20.2552,20.218,20.2552,52164.0
2019-03-07 14:10:00,21.82,21.83,21.8,21.83,55565.0,20.2552,20.2644,20.2366,20.2644,55565.0
2019-03-07 14:15:00,21.83,21.83,21.81,21.81,7100.0,20.2644,20.2644,20.2459,20.2459,7100.0
2019-03-07 14:20:00,21.81,21.81,21.78,21.8,89933.0,20.2459,20.2459,20.218,20.2366,89933.0
2019-03-07 14:25:00,21.81,21.81,21.78,21.78,30796.0,20.2459,20.2459,20.218,20.218,30796.0
2019-03-07 14:30:00,21.78,21.78,21.73,21.73,212796.0,20.218,20.218,20.1716,20.1716,212796.0
2019-03-07 14:35:00,21.73,21.75,21.72,21.72,58443.0,20.1716,20.1902,20.1623,20.1623,58443.0
2019-03-07 14:40:00,21.73,21.73,21.72,21.73,27540.0,20.1716,20.1716,20.1623,20.1716,27540.0
2019-03-07 14:45:00,21.73,21.73,21.72,21.72,19117.0,20.1716,20.1716,20.1623,20.1623,19117.0
2019-03-07 14:50:00,21.72,21.73,21.71,21.73,40214.0,20.1623,20.1716,20.153,20.1716,40214.0
2019-03-07 14:55:00,21.73,21.74,21.73,21.74,13900.0,20.1716,20.1809,20.1716,20.1809,13900.0
2019-03-07 15:00:00,21.74,21.74,21.73,21.73,17553.0,20.1809,20.1809,20.1716,20.1716,17553.0
2019-03-07 15:05:00,21.74,21.77,21.74,21.76,16633.0,20.1809,20.2087,20.1809,20.1995,16633.0
2019-03-07 15:10:00,21.76,21.76,21.75,21.75,15385.0,20.1995,20.1995,20.1902,20.1902,15385.0
2019-03-07 15:15:00,21.75,21.77,21.74,21.77,33857.0,20.1902,20.2087,20.1809,20.2087,33857.0
2019-03-07 15:20:00,21.77,21.79,21.77,21.77,71298.0,20.2087,20.2273,20.2087,20.2087,71298.0
2019-03-07 15:25:00,21.78,21.79,21.77,21.77,26962.0,20.218,20.2273,20.2087,20.2087,26962.0
2019-03-07 15:30:00,21.77,21.78,21.76,21.78,37412.0,20.2087,20.218,20.1995,20.218,37412.0
2019-03-07 15:35:00,21.79,21.79,21.77,21.77,21504.0,20.2273,20.2273,20.2087,20.2087,21504.0
2019-03-07 15:40:00,21.77,21.79,21.77,21.77,52207.0,20.2087,20.2273,20.2087,20.2087,52207.0
2019-03-07 15:45:00,21.77,21.8,21.77,21.78,43376.0,20.2087,20.2366,20.2087,20.218,43376.0
2019-03-07 15:50:00,21.78,21.78,21.77,21.77,27287.0,20.218,20.218,20.2087,20.2087,27287.0
2019-03-07 15:55:00,21.78,21.79,21.77,21.78,515793.0,20.218,20.2273,20.2087,20.218,515793.0
2019-03-08 09:30:00,22.21,22.29,22.2,22.27,554950.0,20.6172,20.6915,20.6079,20.6729,554950.0
2019-03-08 09:35:00,22.27,22.32,22.15,22.15,487511.0,20.6729,20.7193,20.5615,20.5615,487511.0
2019-03-08 09:40:00,22.15,22.18,22.13,22.13,241132.0,20.5615,20.5893,20.5429,20.5429,241132.0
2019-03-08 09:45:00,22.13,22.13,22.04,22.05,353640.0,20.5429,20.5429,20.4594,20.4687,353640.0
2019-03-08 09:50:00,22.04,22.06,21.98,22.05,236019.0,20.4594,20.4779,20.4037,20.4687,236019.0
2019-03-08 09:55:00,22.05,22.05,21.97,21.98,201126.0,20.4687,20.4687,20.3944,20.4037,201126.0
2019-03-08 10:00:00,21.97,22.05,21.97,22.03,155158.0,20.3944,20.4687,20.3944,20.4501,155158.0
2019-03-08 10:05:00,22.03,22.05,22.01,22.02,105269.0,20.4501,20.4687,20.4315,20.4408,105269.0
2019-03-08 10:10:00,22.02,22.02,21.99,22.01,100592.0,20.4408,20.4408,20.413,20.4315,100592.0
2019-03-08 10:15:00,22.02,22.02,21.96,21.97,43566.0,20.4408,20.4408,20.3851,20.3944,43566.0
2019-03-08 10:20:00,21.97,21.97,21.93,21.97,45699.0,20.3944,20.3944,20.3573,20.3944,45699.0
2019-03-08 10:25:00,21.97,22.04,21.96,22.03,199551.0,20.3944,20.4594,20.3851,20.4501,199551.0
2019-03-08 10:30:00,22.03,22.08,22.01,22.08,82095.0,20.4501,20.4965,20.4315,20.4965,82095.0
2019-03-08 10:35:00,22.08,22.09,22.04,22.09,51632.0,20.4965,20.5058,20.4594,20.5058,51632.0
2019-03-08 10:40:00,22.09,22.09,22.05,22.06,48942.0,20.5058,20.5058,20.4687,20.4779,48942.0
2019-03-08 10:45:00,22.06,22.06,22.01,22.04,26070.0,20.4779,20.4779,20.4315,20.4594,26070.0
2019-03-08 10:50:00,22.04,22.05,22.03,22.05,35672.0,20.4594,20.4687,20.4501,20.4687,35672.0
2019-03-08 10:55:00,22.05,22.07,22.04,22.06,72803.0,20.4687,20.4872,20.4594,20.4779,72803.0
2019-03-08 11:00:00,22.06,22.09,22.06,22.06,56848.0,20.4779,20.5058,20.4779,20.4779,56848.0
2019-03-08 11:05:00,22.07,22.13,22.07,22.11,74460.0,20.4872,20.5429,20.4872,20.5244,74460.0
2019-03-08 11:10:00,22.12,22.15,22.12,22.14,26791.0,20.5336,20.5615,20.5336,20.5522,26791.0
2019-03-08 11:15:00,22.14,22.17,22.14,22.17,55503.0,20.5522,20.5801,20.5522,20.5801,55503.0
2019-03-08 11:20:00,22.18,22.22,22.18,22.21,64894.0,20.5893,20.6265,20.5893,20.6172,64894.0
2019-03-08 11:25:00,22.2,22.2,22.14,22.14,57409.0,20.6079,20.6079,20.5522,20.5522,57409.0
2019-03-08 11:30:00,22.14,22.16,22.1,22.13,55255.0,20.5522,20.5708,20.5151,20.5429,55255.0
2019-03-08 11:35:00,22.12,22.14,22.1,22.1,35796.0,20.5336,20.5522,20.5151,20.5151,35796.0
2019-03-08 11:40:00,22.1,22.14,22.1,22.14,48017.0,20.5151,20.5522,20.5151,20.5522,48017.0
2019-03-08 11:45:00,22.13,22.17,22.13,22.17,30722.0,20.5429,20.5801,20.5429,20.5801,30722.0
2019-03-08 11:50:00,22.17,22.18,22.16,22.17,50990.0,20.5801,20.5893,20.5708,20.5801,50990.0
2019-03-08 11:55:00,22.18,22.2,22.17,22.17,39564.0,20.5893,20.6079,20.5801,20.5801,39564.0
2019-03-08 12:00:00,22.17,22.2,22.17,22.18,71412.0,20.5801,20.6079,20.5801,20.5893,71412.0
2019-03-08 12:05:00,22.19,22.19,22.17,22.17,17712.0,20.5986,20.5986,20.5801,20.5801,17712.0
2019-03-08 12:10:00,22.18,22.18,22.16,22.18,27151.0,20.5893,20.5893,20.5708,20.5893,27151.0
2019-03-08 12:15:00,22.18,22.18,22.16,22.17,34517.0,20.5893,20.5893,20.5708,20.5801,34517.0
2019-03-08 12:20:00,22.17,22.17,22.16,22.16,21947.0,20.5801,20.5801,20.5708,20.5708,21947.0
2019-03-08 12:25:00,22.16,22.17,22.15,22.15,70806.0,20.5708,20.5801,20.5615,20.5615,70806.0
2019-03-08 12:30:00,22.15,22.17,22.14,22.16,28187.0,20.5615,20.5801,20.5522,20.5708,28187.0
2019-03-08 12:35:00,22.17,22.19,22.16,22.19,25033.0,20.5801,20.5986,20.5708,20.5986,25033.0
2019-03-08 12:40:00,22.18,22.19,22.17,22.18,58847.0,20.5893,20.5986,20.5801,20.5893,58847.0
2019-03-08 12:45:00,22.18,22.19,22.17,22.17,30387.0,20.5893,20.5986,20.5801,20.5801,30387.0
2019-03-08 12:50:00,22.17,22.19,22.17,22.18,30075.0,20.5801,20.5986,20.5801,20.5893,30075.0
2019-03-08 12:55:00,22.18,22.19,22.17,22.19,44853.0,20.5893,20.5986,20.5801,20.5986,44853.0
2019-03-08 13:00:00,22.19,22.2,22.18,22.19,40239.0,20.5986,20.6079,20.5893,20.5986,40239.0
2019-03-08 13:05:00,22.19,22.19,22.18,22.18,25450.0,20.5986,20.5986,20.5893,20.5893,25450.0
2019-03-08 13:10:00,22.19,22.2,22.19,22.2,23578.0,20.5986,20.6079,20.5986,20.6079,23578.0
2019-03-08 13:15:00,22.21,22.21,22.19,22.19,20088.0,20.6172,20.6172,20.5986,20.5986,20088.0
2019-03-08 13:20:00,22.19,22.22,22.18,22.22,56919.0,20.5986,20.6265,20.5893,20.6265,56919.0
2019-03-08 13:25:00,22.21,22.22,22.21,22.22,133880.0,20.6172,20.6265,20.6172,20.6265,133880.0
2019-03-08 13:30:00,22.22,22.23,22.22,22.23,153721.0,20.6265,20.6358,20.6265,20.6358,153721.0
2019-03-08 13:35:00,22.23,22.25,22.23,22.25,129162.0,20.6358,20.6543,20.6358,20.6543,129162.0
2019-03-08 13:40:00,22.25,22.26,22.24,22.26,32784.0,20.6543,20.6636,20.645,20.6636,32784.0
2019-03-08 13:45:00,22.26,22.27,22.26,22.27,36826.0,20.6636,20.6729,20.6636,20.6729,36826.0
2019-03-08 13:50:00,22.26,22.28,22.26,22.28,51125.0,20.6636,20.6822,20.6636,20.6822,51125.0
2019-03-08 13:55:00,22.28,22.28,22.26,22.26,35706.0,20.6822,20.6822,20.6636,20.6636,35706.0
2019-03-08 14:00:00,22.26,22.27,22.26,22.27,36908.0,20.6636,20.6729,20.6636,20.6729,36908.0
2019-03-08 14:05:00,22.27,22.27,22.24,22.24,73438.0,20.6729,20.6729,20.645,20.645,73438.0
2019-03-08 14:10:00,22.25,22.28,22.24,22.28,77737.0,20.6543,20.6822,20.645,20.6822,77737.0
2019-03-08 14:15:00,22.28,22.3,22.27,22.28,72157.0,20.6822,20.7007,20.6729,20.6822,72157.0
2019-03-08 14:20:00,22.29,22.31,22.28,22.28,60732.0,20.6915,20.71,20.6822,20.6822,60732.0
2019-03-08 14:25:00,22.29,22.3,22.28,22.28,41935.0,20.6915,20.7007,20.6822,20.6822,41935.0
2019-03-08 14:30:00,22.28,22.31,22.28,22.31,14479.0,20.6822,20.71,20.6822,20.71,14479.0
2019-03-08 14:35:00,22.31,22.34,22.31,22.34,102534.0,20.71,20.7379,20.71,20.7379,102534.0
2019-03-08 14:40:00,22.34,22.38,22.34,22.37,113789.0,20.7379,20.775,20.7379,20.7657,113789.0
2019-03-08 14:45:00,22.38,22.4,22.33,22.33,260018.0,20.775,20.7936,20.7286,20.7286,260018.0
2019-03-08 14:50:00,22.33,22.35,22.28,22.29,74346.0,20.7286,20.7471,20.6822,20.6915,74346.0
2019-03-08 14:55:00,22.3,22.32,22.3,22.32,74519.0,20.7007,20.7193,20.7007,20.7193,74519.0
2019-03-08 15:00:00,22.33,22.35,22.32,22.33,67653.0,20.7286,20.7471,20.7193,20.7286,67653.0
2019-03-08 15:05:00,22.34,22.36,22.33,22.34,110222.0,20.7379,20.7564,20.7286,20.7379,110222.0
2019-03-08 15:10:00,22.35,22.35,22.34,22.34,26172.0,20.7471,20.7471,20.7379,20.7379,26172.0
2019-03-08 15:15:00,22.35,22.36,22.33,22.34,99364.0,20.7471,20.7564,20.7286,20.7379,99364.0
2019-03-08 15:20:00,22.34,22.38,22.34,22.37,109896.0,20.7379,20.775,20.7379,20.7657,109896.0
2019-03-08 15:25:00,22.38,22.38,22.36,22.36,38557.0,20.775,20.775,20.7564,20.7564,38557.0
2019-03-08 15:30:00,22.36,22.38,22.34,22.36,101658.0,20.7564,20.775,20.7379,20.7564,101658.0
2019-03-08 15:35:00,22.36,22.39,22.36,22.38,112754.0,20.7564,20.7843,20.7564,20.775,112754.0
2019-03-08 15:40:00,22.38,22.38,22.36,22.38,89075.0,20.775,20.775,20.7564,20.775,89075.0
2019-03-08 15:45:00,22.38,22.38,22.36,22.36,90605.0,20.775,20.775,20.7564,20.7564,90605.0
2019-03-08 15:50:00,22.36,22.39,22.36,22.38,145613.0,20.7564,20.7843,20.7564,20.775,145613.0
2019-03-08 15:55:00,22.38,22.39,22.35,22.37,767533.0,20.775,20.7843,20.7471,20.7657,767533.0
2019-03-11 09:30:00,22.4,22.5,22.38,22.39,293551.0,20.7936,20.8864,20.775,20.7843,293551.0
2019-03-11 09:35:00,22.39,22.41,22.32,22.4,104648.0,20.7843,20.8028,20.7193,20.7936,104648.0
2019-03-11 09:40:00,22.4,22.44,22.4,22.42,61394.0,20.7936,20.8307,20.7936,20.8121,61394.0
2019-03-11 09:45:00,22.42,22.43,22.35,22.35,65875.0,20.8121,20.8214,20.7471,20.7471,65875.0
2019-03-11 09:50:00,22.36,22.4,22.34,22.36,39389.0,20.7564,20.7936,20.7379,20.7564,39389.0
2019-03-11 09:55:00,22.35,22.35,22.25,22.25,86379.0,20.7471,20.7471,20.6543,20.6543,86379.0
2019-03-11 10:00:00,22.26,22.28,22.24,22.28,39455.0,20.6636,20.6822,20.645,20.6822,39455.0
2019-03-11 10:05:00,22.3,22.31,22.21,22.22,50677.0,20.7007,20.71,20.6172,20.6265,50677.0
2019-03-11 10:10:00,22.22,22.22,22.19,22.21,32914.0,20.6265,20.6265,20.5986,20.6172,32914.0
2019-03-11 10:15:00,22.21,22.25,22.21,22.24,23614.0,20.6172,20.6543,20.6172,20.645,23614.0
2019-03-11 10:20:00,22.25,22.25,22.2,22.2,24272.0,20.6543,20.6543,20.6079,20.6079,24272.0
2019-03-11 10:25:00,22.2,22.24,22.18,22.18,30537.0,20.6079,20.645,20.5893,20.5893,30537.0
2019-03-11 10:30:00,22.18,22.19,22.15,22.15,87958.0,20.5893,20.5986,20.5615,20.5615,87958.0
2019-03-11 10:35:00,22.15,22.17,22.07,22.07,168889.0,20.5615,20.5801,20.4872,20.4872,168889.0
2019-03-11 10:40:00,22.07,22.09,22.06,22.07,104310.0,20.4872,20.5058,20.4779,20.4872,104310.0
2019-03-11 10:45:00,22.06,22.06,22.0,22.03,106219.0,20.4779,20.4779,20.4222,20.4501,106219.0
2019-03-11 10:50:00,22.03,22.06,22.01,22.06,52842.0,20.4501,20.4779,20.4315,20.4779,52842.0
2019-03-11 10:55:00,22.07,22.11,22.07,22.1,56904.0,20.4872,20.5244,20.4872,20.5151,56904.0
2019-03-11 11:00:00,22.11,22.16,22.1,22.14,135310.0,20.5244,20.5708,20.5151,20.5522,135310.0
2019-03-11 11:05:00,22.14,22.18,22.14,22.18,55769.0,20.5522,20.5893,20.5522,20.5893,55769.0
2019-03-11 11:10:00,22.18,22.18,22.14,22.15,41195.0,20.5893,20.5893,20.5522,20.5615,41195.0
2019-03-11 11:15:00,22.14,22.15,22.1,22.1,65934.0,20.5522,20.5615,20.5151,20.5151,65934.0
2019-03-11 11:20:00,22.1,22.14,22.09,22.12,43116.0,20.5151,20.5522,20.5058,20.5336,43116.0
2019-03-11 11:25:00,22.12,22.14,22.12,22.14,59017.0,20.5336,20.5522,20.5336,20.5522,59017.0
2019-03-11 11:30:00,22.15,22.19,22.14,22.19,36778.0,20.5615,20.5986,20.5522,20.5986,36778.0
2019-03-11 11:35:00,22.18,22.19,22.15,22.16,19255.0,20.5893,20.5986,20.5615,20.5708,19255.0
2019-03-11 11:40:00,22.16,22.17,22.14,22.15,15000.0,20.5708,20.5801,20.5522,20.5615,15000.0
2019-03-11 11:45:00,22.14,22.16,22.13,22.15,46524.0,20.5522,20.5708,20.5429,20.5615,46524.0
2019-03-11 11:50:00,22.15,22.17,22.15,22.17,35885.0,20.5615,20.5801,20.5615,20.5801,35885.0
2019-03-11 11:55:00,22.17,22.17,22.13,22.15,33095.0,20.5801,20.5801,20.5429,20.5615,33095.0
2019-03-11 12:00:00,22.15,22.17,22.13,22.14,41131.0,20.5615,20.5801,20.5429,20.5522,41131.0
2019-03-11 12:05:00,22.14,22.15,22.13,22.14,26299.0,20.5522,20.5615,20.5429,20.5522,26299.0
2019-03-11 12:10:00,22.13,22.14,22.1,22.13,15514.0,20.5429,20.5522,20.5151,20.5429,15514.0
2019-03-11 12:15:00,22.12,22.17,22.11,22.17,41313.0,20.5336,20.5801,20.5244,20.5801,41313.0
2019-03-11 12:20:00,22.17,22.17,22.14,22.14,21226.0,20.5801,20.5801,20.5522,20.5522,21226.0
2019-03-11 12:25:00,22.14,22.14,22.11,22.11,6318.0,20.5522,20.5522,20.5244,20.5244,6318.0
2019-03-11 12:30:00,22.11,22.17,22.11,22.17,42561.0,20.5244,20.5801,20.5244,20.5801,42561.0
2019-03-11 12:35:00,22.16,22.17,22.13,22.13,48147.0,20.5708,20.5801,20.5429,20.5429,48147.0
2019-03-11 12:40:00,22.13,22.13,22.1,22.1,29968.0,20.5429,20.5429,20.5151,20.5151,29968.0
2019-03-11 12:45:00,22.11,22.13,22.08,22.1,72322.0,20.5244,20.5429,20.4965,20.5151,72322.0
2019-03-11 12:50:00,22.1,22.13,22.1,22.12,31610.0,20.5151,20.5429,20.5151,20.5336,31610.0
2019-03-11 12:55:00,22.11,22.15,22.1,22.11,9743.0,20.5244,20.5615,20.5151,20.5244,9743.0
2019-03-11 13:00:00,22.12,22.14,22.11,22.14,35107.0,20.5336,20.5522,20.5244,20.5522,35107.0
2019-03-11 13:05:00,22.14,22.14,22.11,22.11,15966.0,20.5522,20.5522,20.5244,20.5244,15966.0
2019-03-11 13:10:00,22.11,22.13,22.11,22.13,22511.0,20.5244,20.5429,20.5244,20.5429,22511.0
2019-03-11 13:15:00,22.12,22.15,22.12,22.12,31934.0,20.5336,20.5615,20.5336,20.5336,31934.0
2019-03-11 13:20:00,22.12,22.12,22.12,22.12,37866.0,20.5336,20.5336,20.5336,20.5336,37866.0
2019-03-11 13:25:00,22.12,22.12,22.09,22.1,43619.0,20.5336,20.5336,20.5058,20.5151,43619.0
2019-03-11 13:30:00,22.11,22.11,22.09,22.1,43879.0,20.5244,20.5244,20.5058,20.5151,43879.0
2019-03-11 13:35:00,22.1,22.14,22.1,22.14,28741.0,20.5151,20.5522,20.5151,20.5522,28741.0
2019-03-11 13:40:00,22.14,22.17,22.14,22.16,64378.0,20.5522,20.5801,20.5522,20.5708,64378.0
2019-03-11 13:45:00,22.15,22.18,22.15,22.16,29929.0,20.5615,20.5893,20.5615,20.5708,29929.0
2019-03-11 13:50:00,22.15,22.17,22.15,22.17,21848.0,20.5615,20.5801,20.5615,20.5801,21848.0
2019-03-11 13:55:00,22.18,22.19,22.17,22.17,5400.0,20.5893,20.5986,20.5801,20.5801,5400.0
2019-03-11 14:00:00,22.18,22.2,22.18,22.2,40674.0,20.5893,20.6079,20.5893,20.6079,40674.0
2019-03-11 14:05:00,22.2,22.22,22.19,22.22,58313.0,20.6079,20.6265,20.5986,20.6265,58313.0
2019-03-11 14:10:00,22.23,22.23,22.2,22.23,24893.0,20.6358,20.6358,20.6079,20.6358,24893.0
2019-03-11 14:15:00,22.23,22.25,22.23,22.25,30467.0,20.6358,20.6543,20.6358,20.6543,30467.0
2019-03-11 14:20:00,22.26,22.28,22.26,22.27,75599.0,20.6636,20.6822,20.6636,20.6729,75599.0
2019-03-11 14:25:00,22.27,22.3,22.27,22.29,55540.0,20.6729,20.7007,20.6729,20.6915,55540.0
2019-03-11 14:30:00,22.29,22.33,22.27,22.32,64733.0,20.6915,20.7286,20.6729,20.7193,64733.0
2019-03-11 14:35:00,22.33,22.33,22.32,22.32,71339.0,20.7286,20.7286,20.7193,20.7193,71339.0
2019-03-11 14:40:00,22.32,22.33,22.29,22.33,31724.0,20.7193,20.7286,20.6915,20.7286,31724.0
2019-03-11 14:45:00,22.33,22.34,22.3,22.3,86405.0,20.7286,20.7379,20.7007,20.7007,86405.0
2019-03-11 14:50:00,22.3,22.3,22.28,22.28,48656.0,20.7007,20.7007,20.6822,20.6822,48656.0
2019-03-11 14:55:00,22.28,22.28,22.27,22.27,34902.0,20.6822,20.6822,20.6729,20.6729,34902.0
2019-03-11 15:00:00,22.28,22.29,22.26,22.29,132705.0,20.6822,20.6915,20.6636,20.6915,132705.0
2019-03-11 15:05:00,22.29,22.31,22.29,22.3,58244.0,20.6915,20.71,20.6915,20.7007,58244.0
2019-03-11 15:10:00,22.29,22.31,22.27,22.31,59884.0,20.6915,20.71,20.6729,20.71,59884.0
2019-03-11 15:15:00,22.32,22.32,22.3,22.3,23677.0,20.7193,20.7193,20.7007,20.7007,23677.0
2019-03-11 15:20:00,22.3,22.3,22.28,22.3,56967.0,20.7007,20.7007,20.6822,20.7007,56967.0
2019-03-11 15:25:00,22.3,22.3,22.28,22.28,41787.0,20.7007,20.7007,20.6822,20.6822,41787.0
2019-03-11 15:30:00,22.28,22.28,22.25,22.25,101785.0,20.6822,20.6822,20.6543,20.6543,101785.0
2019-03-11 15:35:00,22.25,22.25,22.23,22.23,128115.0,20.6543,20.6543,20.6358,20.6358,128115.0
2019-03-11 15:40:00,22.23,22.25,22.23,22.25,121760.0,20.6358,20.6543,20.6358,20.6543,121760.0
2019-03-11 15:45:00,22.25,22.29,22.25,22.28,69697.0,20.6543,20.6915,20.6543,20.6822,69697.0
2019-03-11 15:50:00,22.28,22.28,22.25,22.25,108465.0,20.6822,20.6822,20.6543,20.6543,108465.0
2019-03-11 15:55:00,22.25,22.31,22.25,22.31,492982.0,20.6543,20.71,20.6543,20.71,492982.0
2019-03-12 09:30:00,22.41,22.44,22.34,22.36,207245.0,20.8028,20.8307,20.7379,20.7564,207245.0
2019-03-12 09:35:00,22.36,22.42,22.36,22.41,32954.0,20.7564,20.8121,20.7564,20.8028,32954.0
2019-03-12 09:40:00,22.41,22.43,22.37,22.43,49990.0,20.8028,20.8214,20.7657,20.8214,49990.0
2019-03-12 09:45:00,22.44,22.53,22.44,22.52,252116.0,20.8307,20.9142,20.8307,20.905,252116.0
2019-03-12 09:50:00,22.51,22.51,22.46,22.51,86494.0,20.8957,20.8957,20.8493,20.8957,86494.0
2019-03-12 09:55:00,22.52,22.52,22.48,22.5,42106.0,20.905,20.905,20.8678,20.8864,42106.0
2019-03-12 10:00:00,22.5,22.52,22.47,22.47,29070.0,20.8864,20.905,20.8585,20.8585,29070.0
2019-03-12 10:05:00,22.47,22.48,22.45,22.47,25794.0,20.8585,20.8678,20.84,20.8585,25794.0
2019-03-12 10:10:00,22.46,22.48,22.42,22.48,24892.0,20.8493,20.8678,20.8121,20.8678,24892.0
2019-03-12 10:15:00,22.48,22.51,22.48,22.51,51536.0,20.8678,20.8957,20.8678,20.8957,51536.0
2019-03-12 10:20:00,22.51,22.51,22.49,22.5,23402.0,20.8957,20.8957,20.8771,20.8864,23402.0
2019-03-12 10:25:00,22.5,22.5,22.47,22.5,63851.0,20.8864,20.8864,20.8585,20.8864,63851.0
2019-03-12 10:30:00,22.51,22.53,22.5,22.51,86248.0,20.8957,20.9142,20.8864,20.8957,86248.0
2019-03-12 10:35:00,22.51,22.56,22.51,22.56,40317.0,20.8957,20.9421,20.8957,20.9421,40317.0
2019-03-12 10:40:00,22.56,22.56,22.54,22.54,31840.0,20.9421,20.9421,20.9235,20.9235,31840.0
2019-03-12 10:45:00,22.54,22.56,22.52,22.52,29747.0,20.9235,20.9421,20.905,20.905,29747.0
2019-03-12 10:50:00,22.52,22.52,22.48,22.48,22787.0,20.905,20.905,20.8678,20.8678,22787.0
2019-03-12 10:55:00,22.48,22.5,22.45,22.48,83666.0,20.8678,20.8864,20.84,20.8678,83666.0
2019-03-12 11:00:00,22.48,22.5,22.47,22.47,72225.0,20.8678,20.8864,20.8585,20.8585,72225.0
2019-03-12 11:05:00,22.47,22.51,22.47,22.5,34761.0,20.8585,20.8957,20.8585,20.8864,34761.0
2019-03-12 11:10:00,22.51,22.54,22.51,22.54,33923.0,20.8957,20.9235,20.8957,20.9235,33923.0
2019-03-12 11:15:00,22.54,22.55,22.53,22.53,37976.0,20.9235,20.9328,20.9142,20.9142,37976.0
2019-03-12 11:20:00,22.53,22.56,22.53,22.55,42986.0,20.9142,20.9421,20.9142,20.9328,42986.0
2019-03-12 11:25:00,22.55,22.57,22.54,22.55,38160.0,20.9328,20.9514,20.9235,20.9328,38160.0
2019-03-12 11:30:00,22.54,22.55,22.53,22.54,30735.0,20.9235,20.9328,20.9142,20.9235,30735.0
2019-03-12 11:35:00,22.55,22.58,22.55,22.57,82173.0,20.9328,20.9607,20.9328,20.9514,82173.0
2019-03-12 11:40:00,22.58,22.59,22.57,22.58,72688.0,20.9607,20.9699,20.9514,20.9607,72688.0
2019-03-12 11:45:00,22.58,22.58,22.55,22.56,39659.0,20.9607,20.9607,20.9328,20.9421,39659.0
2019-03-12 11:50:00,22.55,22.55,22.53,22.53,45774.0,20.9328,20.9328,20.9142,20.9142,45774.0
2019-03-12 11:55:00,22.52,22.53,22.5,22.51,53730.0,20.905,20.9142,20.8864,20.8957,53730.0
2019-03-12 12:00:00,22.51,22.51,22.49,22.5,31878.0,20.8957,20.8957,20.8771,20.8864,31878.0
2019-03-12 12:05:00,22.5,22.51,22.48,22.5,37126.0,20.8864,20.8957,20.8678,20.8864,37126.0
2019-03-12 12:10:00,22.5,22.52,22.49,22.51,48400.0,20.8864,20.905,20.8771,20.8957,48400.0
2019-03-12 12:15:00,22.5,22.5,22.5,22.5,8195.0,20.8864,20.8864,20.8864,20.8864,8195.0
2019-03-12 12:20:00,22.5,22.5,22.47,22.47,104266.0,20.8864,20.8864,20.8585,20.8585,104266.0
2019-03-12 12:25:00,22.47,22.47,22.45,22.46,38095.0,20.8585,20.8585,20.84,20.8493,38095.0
2019-03-12 12:30:00,22.45,22.46,22.41,22.41,51952.0,20.84,20.8493,20.8028,20.8028,51952.0
2019-03-12 12:35:00,22.41,22.43,22.41,22.42,24501.0,20.8028,20.8214,20.8028,20.8121,24501.0
2019-03-12 12:40:00,22.42,22.43,22.42,22.42,20860.0,20.8121,20.8214,20.8121,20.8121,20860.0
2019-03-12 12:45:00,22.42,22.44,22.42,22.43,14200.0,20.8121,20.8307,20.8121,20.8214,14200.0
2019-03-12 12:50:00,22.43,22.44,22.41,22.44,28922.0,20.8214,20.8307,20.8028,20.8307,28922.0
2019-03-12 12:55:00,22.43,22.44,22.42,22.44,22231.0,20.8214,20.8307,20.8121,20.8307,22231.0
2019-03-12 13:00:00,22.45,22.45,22.44,22.45,26218.0,20.84,20.84,20.8307,20.84,26218.0
2019-03-12 13:05:00,22.45,22.47,22.45,22.46,24294.0,20.84,20.8585,20.84,20.8493,24294.0
2019-03-12 13:10:00,22.47,22.49,22.47,22.49,21628.0,20.8585,20.8771,20.8585,20.8771,21628.0
2019-03-12 13:15:00,22.48,22.49,22.47,22.49,42701.0,20.8678,20.8771,20.8585,20.8771,42701.0
2019-03-12 13:20:00,22.48,22.48,22.47,22.48,26390.0,20.8678,20.8678,20.8585,20.8678,26390.0
2019-03-12 13:25:00,22.47,22.47,22.46,22.47,37324.0,20.8585,20.8585,20.8493,20.8585,37324.0
2019-03-12 13:30:00,22.47,22.47,22.46,22.46,13400.0,20.8585,20.8585,20.8493,20.8493,13400.0
2019-03-12 13:35:00,22.46,22.48,22.46,22.48,12082.0,20.8493,20.8678,20.8493,20.8678,12082.0
2019-03-12 13:40:00,22.49,22.5,22.49,22.49,21705.0,20.8771,20.8864,20.8771,20.8771,21705.0
2019-03-12 13:45:00,22.49,22.5,22.46,22.46,18566.0,20.8771,20.8864,20.8493,20.8493,18566.0
2019-03-12 13:50:00,22.45,22.45,22.44,22.45,30707.0,20.84,20.84,20.8307,20.84,30707.0
2019-03-12 13:55:00,22.45,22.46,22.45,22.45,16292.0,20.84,20.8493,20.84,20.84,16292.0
2019-03-12 14:00:00,22.46,22.48,22.46,22.48,38219.0,20.8493,20.8678,20.8493,20.8678,38219.0
2019-03-12 14:05:00,22.48,22.55,22.48,22.55,33826.0,20.8678,20.9328,20.8678,20.9328,33826.0
2019-03-12 14:10:00,22.55,22.56,22.55,22.56,66186.0,20.9328,20.9421,20.9328,20.9421,66186.0
2019-03-12 14:15:00,22.56,22.57,22.55,22.57,67054.0,20.9421,20.9514,20.9328,20.9514,67054.0
2019-03-12 14:20:00,22.57,22.58,22.57,22.57,18300.0,20.9514,20.9607,20.9514,20.9514,18300.0
2019-03-12 14:25:00,22.58,22.59,22.57,22.58,106269.0,20.9607,20.9699,20.9514,20.9607,106269.0
2019-03-12 14:30:00,22.59,22.63,22.58,22.63,87701.0,20.9699,21.0071,20.9607,21.0071,87701.0
2019-03-12 14:35:00,22.62,22.64,22.61,22.63,47805.0,20.9978,21.0164,20.9885,21.0071,47805.0
2019-03-12 14:40:00,22.63,22.64,22.63,22.64,100405.0,21.0071,21.0164,21.0071,21.0164,100405.0
2019-03-12 14:45:00,22.64,22.65,22.64,22.64,46208.0,21.0164,21.0256,21.0164,21.0164,46208.0
2019-03-12 14:50:00,22.64,22.66,22.63,22.66,104137.0,21.0164,21.0349,21.0071,21.0349,104137.0
2019-03-12 14:55:00,22.67,22.68,22.65,22.65,75287.0,21.0442,21.0535,21.0256,21.0256,75287.0
2019-03-12 15:00:00,22.65,22.66,22.64,22.64,57429.0,21.0256,21.0349,21.0164,21.0164,57429.0
2019-03-12 15:05:00,22.65,22.65,22.63,22.65,68431.0,21.0256,21.0256,21.0071,21.0256,68431.0
2019-03-12 15:10:00,22.65,22.67,22.65,22.66,84805.0,21.0256,21.0442,21.0256,21.0349,84805.0
2019-03-12 15:15:00,22.67,22.68,22.64,22.64,66960.0,21.0442,21.0535,21.0164,21.0164,66960.0
2019-03-12 15:20:00,22.64,22.64,22.61,22.61,76651.0,21.0164,21.0164,20.9885,20.9885,76651.0
2019-03-12 15:25:00,22.61,22.64,22.61,22.64,60855.0,20.9885,21.0164,20.9885,21.0164,60855.0
2019-03-12 15:30:00,22.63,22.66,22.63,22.65,70293.0,21.0071,21.0349,21.0071,21.0256,70293.0
2019-03-12 15:35:00,22.65,22.67,22.65,22.66,40769.0,21.0256,21.0442,21.0256,21.0349,40769.0
2019-03-12 15:40:00,22.67,22.7,22.67,22.7,86916.0,21.0442,21.072,21.0442,21.072,86916.0
2019-03-12 15:45:00,22.69,22.73,22.69,22.73,245751.0,21.0628,21.0999,21.0628,21.0999,245751.0
2019-03-12 15:50:00,22.73,22.73,22.7,22.71,143284.0,21.0999,21.0999,21.072,21.0813,143284.0
2019-03-12 15:55:00,22.71,22.71,22.66,22.68,907819.0,21.0813,21.0813,21.0349,21.0535,907819.0
2019-03-13 09:30:00,22.81,22.86,22.78,22.79,256607.0,21.1742,21.2206,21.1463,21.1556,256607.0
2019-03-13 09:35:00,22.8,22.88,22.78,22.86,106487.0,21.1649,21.2391,21.1463,21.2206,106487.0
2019-03-13 09:40:00,22.86,22.91,22.86,22.89,78740.0,21.2206,21.267,21.2206,21.2484,78740.0
2019-03-13 09:45:00,22.89,22.92,22.88,22.9,48246.0,21.2484,21.2763,21.2391,21.2577,48246.0
2019-03-13 09:50:00,22.91,22.94,22.91,22.93,94257.0,21.267,21.2948,21.267,21.2856,94257.0
2019-03-13 09:55:00,22.94,22.97,22.91,22.91,81638.0,21.2948,21.3227,21.267,21.267,81638.0
2019-03-13 10:00:00,22.91,22.91,22.86,22.86,42704.0,21.267,21.267,21.2206,21.2206,42704.0
2019-03-13 10:05:00,22.85,22.85,22.82,22.84,199482.0,21.2113,21.2113,21.1834,21.202,199482.0
2019-03-13 10:10:00,22.85,22.87,22.84,22.86,47625.0,21.2113,21.2299,21.202,21.2206,47625.0
2019-03-13 10:15:00,22.84,22.84,22.81,22.83,33658.0,21.202,21.202,21.1742,21.1927,33658.0
2019-03-13 10:20:00,22.83,22.86,22.83,22.86,28470.0,21.1927,21.2206,21.1927,21.2206,28470.0
2019-03-13 10:25:00,22.87,22.88,22.84,22.84,91733.0,21.2299,21.2391,21.202,21.202,91733.0
2019-03-13 10:30:00,22.83,22.85,22.83,22.84,32968.0,21.1927,21.2113,21.1927,21.202,32968.0
2019-03-13 10:35:00,22.84,22.84,22.81,22.81,32405.0,21.202,21.202,21.1742,21.1742,32405.0
2019-03-13 10:40:00,22.81,22.81,22.79,22.81,52261.0,21.1742,21.1742,21.1556,21.1742,52261.0
2019-03-13 10:45:00,22.81,22.83,22.8,22.82,41146.0,21.1742,21.1927,21.1649,21.1834,41146.0
2019-03-13 10:50:00,22.82,22.82,22.78,22.79,32981.0,21.1834,21.1834,21.1463,21.1556,32981.0
2019-03-13 10:55:00,22.8,22.8,22.76,22.76,46249.0,21.1649,21.1649,21.1277,21.1277,46249.0
2019-03-13 11:00:00,22.76,22.76,22.69,22.7,40556.0,21.1277,21.1277,21.0628,21.072,40556.0
2019-03-13 11:05:00,22.69,22.71,22.68,22.69,56160.0,21.0628,21.0813,21.0535,21.0628,56160.0
2019-03-13 11:10:00,22.69,22.76,22.69,22.75,76503.0,21.0628,21.1277,21.0628,21.1185,76503.0
2019-03-13 11:15:00,22.74,22.75,22.71,22.71,37210.0,21.1092,21.1185,21.0813,21.0813,37210.0
2019-03-13 11:20:00,22.7,22.72,22.69,22.7,33634.0,21.072,21.0906,21.0628,21.072,33634.0
2019-03-13 11:25:00,22.71,22.72,22.69,22.71,48846.0,21.0813,21.0906,21.0628,21.0813,48846.0
2019-03-13 11:30:00,22.71,22.73,22.7,22.72,18979.0,21.0813,21.0999,21.072,21.0906,18979.0
2019-03-13 11:35:00,22.72,22.73,22.64,22.64,87800.0,21.0906,21.0999,21.0164,21.0164,87800.0
2019-03-13 11:40:00,22.64,22.65,22.62,22.64,78963.0,21.0164,21.0256,20.9978,21.0164,78963.0
2019-03-13 11:45:00,22.65,22.66,22.64,22.66,44461.0,21.0256,21.0349,21.0164,21.0349,44461.0
2019-03-13 11:50:00,22.67,22.67,22.65,22.65,36455.0,21.0442,21.0442,21.0256,21.0256,36455.0
2019-03-13 11:55:00,22.65,22.67,22.65,22.67,23042.0,21.0256,21.0442,21.0256,21.0442,23042.0
2019-03-13 12:00:00,22.67,22.71,22.67,22.71,29094.0,21.0442,21.0813,21.0442,21.0813,29094.0
2019-03-13 12:05:00,22.71,22.73,22.7,22.72,24354.0,21.0813,21.0999,21.072,21.0906,24354.0
2019-03-13 12:10:00,22.72,22.72,22.7,22.7,36237.0,21.0906,21.0906,21.072,21.072,36237.0
2019-03-13 12:15:00,22.7,22.73,22.7,22.72,62311.0,21.072,21.0999,21.072,21.0906,62311.0
2019-03-13 12:20:00,22.72,22.74,22.72,22.73,22488.0,21.0906,21.1092,21.0906,21.0999,22488.0
2019-03-13 12:25:00,22.72,22.72,22.69,22.71,21837.0,21.0906,21.0906,21.0628,21.0813,21837.0
2019-03-13 12:30:00,22.72,22.72,22.71,22.71,5472.0,21.0906,21.0906,21.0813,21.0813,5472.0
2019-03-13 12:35:00,22.71,22.75,22.71,22.75,13346.0,21.0813,21.1185,21.0813,21.1185,13346.0
2019-03-13 12:40:00,22.74,22.76,22.73,22.76,20288.0,21.1092,21.1277,21.0999,21.1277,20288.0
2019-03-13 12:45:00,22.75,22.76,22.74,22.74,20979.0,21.1185,21.1277,21.1092,21.1092,20979.0
2019-03-13 12:50:00,22.74,22.76,22.74,22.75,23775.0,21.1092,21.1277,21.1092,21.1185,23775.0
2019-03-13 12:55:00,22.75,22.76,22.73,22.76,16832.0,21.1185,21.1277,21.0999,21.1277,16832.0
2019-03-13 13:00:00,22.76,22.76,22.75,22.76,9717.0,21.1277,21.1277,21.1185,21.1277,9717.0
2019-03-13 13:05:00,22.76,22.76,22.75,22.75,11706.0,21.1277,21.1277,21.1185,21.1185,11706.0
2019-03-13 13:10:00,22.75,22.75,22.75,22.75,15677.0,21.1185,21.1185,21.1185,21.1185,15677.0
2019-03-13 13:15:00,22.75,22.76,22.74,22.74,14211.0,21.1185,21.1277,21.1092,21.1092,14211.0
2019-03-13 13:20:00,22.74,22.75,22.74,22.75,28931.0,21.1092,21.1185,21.1092,21.1185,28931.0
2019-03-13 13:25:00,22.75,22.77,22.75,22.77,8511.0,21.1185,21.137,21.1185,21.137,8511.0
2019-03-13 13:30:00,22.78,22.78,22.77,22.78,11446.0,21.1463,21.1463,21.137,21.1463,11446.0
2019-03-13 13:35:00,22.77,22.78,22.77,22.77,11776.0,21.137,21.1463,21.137,21.137,11776.0
2019-03-13 13:40:00,22.77,22.78,22.77,22.78,11180.0,21.137,21.1463,21.137,21.1463,11180.0
2019-03-13 13:45:00,22.78,22.79,22.78,22.79,10920.0,21.1463,21.1556,21.1463,21.1556,10920.0
2019-03-13 13:50:00,22.77,22.78,22.77,22.78,3300.0,21.137,21.1463,21.137,21.1463,3300.0
2019-03-13 13:55:00,22.78,22.79,22.78,22.78,6702.0,21.1463,21.1556,21.1463,21.1463,6702.0
2019-03-13 14:00:00,22.78,22.78,22.76,22.77,24362.0,21.1463,21.1463,21.1277,21.137,24362.0
2019-03-13 14:05:00,22.77,22.8,22.77,22.78,10922.0,21.137,21.1649,21.137,21.1463,10922.0
2019-03-13 14:10:00,22.79,22.8,22.79,22.8,17707.0,21.1556,21.1649,21.1556,21.1649,17707.0
2019-03-13 14:15:00,22.79,22.82,22.79,22.82,22613.0,21.1556,21.1834,21.1556,21.1834,22613.0
2019-03-13 14:20:00,22.82,22.84,22.82,22.82,38568.0,21.1834,21.202,21.1834,21.1834,38568.0
2019-03-13 14:25:00,22.82,22.83,22.81,22.82,21666.0,21.1834,21.1927,21.1742,21.1834,21666.0
2019-03-13 14:30:00,22.82,22.83,22.82,22.82,83319.0,21.1834,21.1927,21.1834,21.1834,83319.0
2019-03-13 14:35:00,22.83,22.84,22.83,22.84,79585.0,21.1927,21.202,21.1927,21.202,79585.0
2019-03-13 14:40:00,22.84,22.84,22.82,22.83,67865.0,21.202,21.202,21.1834,21.1927,67865.0
2019-03-13 14:45:00,22.82,22.82,22.78,22.78,19559.0,21.1834,21.1834,21.1463,21.1463,19559.0
2019-03-13 14:50:00,22.78,22.78,22.75,22.77,41135.0,21.1463,21.1463,21.1185,21.137,41135.0
2019-03-13 14:55:00,22.78,22.84,22.78,22.84,101695.0,21.1463,21.202,21.1463,21.202,101695.0
2019-03-13 15:00:00,22.84,22.84,22.81,22.83,128726.0,21.202,21.202,21.1742,21.1927,128726.0
2019-03-13 15:05:00,22.83,22.85,22.83,22.85,115626.0,21.1927,21.2113,21.1927,21.2113,115626.0
2019-03-13 15:10:00,22.85,22.86,22.83,22.85,97957.0,21.2113,21.2206,21.1927,21.2113,97957.0
2019-03-13 15:15:00,22.85,22.86,22.84,22.86,77250.0,21.2113,21.2206,21.202,21.2206,77250.0
2019-03-13 15:20:00,22.85,22.86,22.84,22.84,56630.0,21.2113,21.2206,21.202,21.202,56630.0
2019-03-13 15:25:00,22.84,22.85,22.83,22.84,40486.0,21.202,21.2113,21.1927,21.202,40486.0
2019-03-13 15:30:00,22.85,22.87,22.84,22.87,60942.0,21.2113,21.2299,21.202,21.2299,60942.0
2019-03-13 15:35:00,22.87,22.88,22.85,22.88,77160.0,21.2299,21.2391,21.2113,21.2391,77160.0
2019-03-13 15:40:00,22.88,22.88,22.85,22.86,92650.0,21.2391,21.2391,21.2113,21.2206,92650.0
2019-03-13 15:45:00,22.86,22.86,22.81,22.82,165230.0,21.2206,21.2206,21.1742,21.1834,165230.0
2019-03-13 15:50:00,22.82,22.83,22.82,22.83,102430.0,21.1834,21.1927,21.1834,21.1927,102430.0
2019-03-13 15:55:00,22.82,22.86,22.82,22.86,530821.0,21.1834,21.2206,21.1834,21.2206,530821.0
2019-03-14 09:30:00,22.4,22.41,22.36,22.39,255223.0,20.7936,20.8028,20.7564,20.7843,255223.0
2019-03-14 09:35:00,22.38,22.38,22.3,22.31,130586.0,20.775,20.775,20.7007,20.71,130586.0
2019-03-14 09:40:00,22.3,22.31,22.27,22.31,73955.0,20.7007,20.71,20.6729,20.71,73955.0
2019-03-14 09:45:00,22.31,22.38,22.31,22.37,82605.0,20.71,20.775,20.71,20.7657,82605.0
2019-03-14 09:50:00,22.37,22.44,22.35,22.44,51240.0,20.7657,20.8307,20.7471,20.8307,51240.0
2019-03-14 09:55:00,22.44,22.48,22.43,22.47,40059.0,20.8307,20.8678,20.8214,20.8585,40059.0
2019-03-14 10:00:00,22.47,22.49,22.44,22.48,50687.0,20.8585,20.8771,20.8307,20.8678,50687.0
2019-03-14 10:05:00,22.47,22.48,22.41,22.41,22709.0,20.8585,20.8678,20.8028,20.8028,22709.0
2019-03-14 10:10:00,22.41,22.41,22.39,22.39,40810.0,20.8028,20.8028,20.7843,20.7843,40810.0
2019-03-14 10:15:00,22.38,22.38,22.35,22.36,63508.0,20.775,20.775,20.7471,20.7564,63508.0
2019-03-14 10:20:00,22.37,22.38,22.35,22.35,28768.0,20.7657,20.775,20.7471,20.7471,28768.0
2019-03-14 10:25:00,22.35,22.36,22.33,22.33,34796.0,20.7471,20.7564,20.7286,20.7286,34796.0
2019-03-14 10:30:00,22.33,22.35,22.32,22.35,23694.0,20.7286,20.7471,20.7193,20.7471,23694.0
2019-03-14 10:35:00,22.35,22.35,22.32,22.32,24096.0,20.7471,20.7471,20.7193,20.7193,24096.0
2019-03-14 10:40:00,22.33,22.33,22.32,22.33,20838.0,20.7286,20.7286,20.7193,20.7286,20838.0
2019-03-14 10:45:00,22.33,22.35,22.33,22.33,23759.0,20.7286,20.7471,20.7286,20.7286,23759.0
2019-03-14 10:50:00,22.33,22.33,22.32,22.33,18356.0,20.7286,20.7286,20.7193,20.7286,18356.0
2019-03-14 10:55:00,22.33,22.35,22.33,22.35,19112.0,20.7286,20.7471,20.7286,20.7471,19112.0
2019-03-14 11:00:00,22.35,22.35,22.33,22.35,25755.0,20.7471,20.7471,20.7286,20.7471,25755.0
2019-03-14 11:05:00,22.34,22.34,22.29,22.31,27269.0,20.7379,20.7379,20.6915,20.71,27269.0
2019-03-14 11:10:00,22.31,22.32,22.29,22.31,42383.0,20.71,20.7193,20.6915,20.71,42383.0
2019-03-14 11:15:00,22.3,22.32,22.27,22.29,94772.0,20.7007,20.7193,20.6729,20.6915,94772.0
2019-03-14 11:20:00,22.29,22.29,22.23,22.23,88323.0,20.6915,20.6915,20.6358,20.6358,88323.0
2019-03-14 11:25:00,22.23,22.23,22.22,22.23,41237.0,20.6358,20.6358,20.6265,20.6358,41237.0
2019-03-14 11:30:00,22.22,22.25,22.2,22.25,48644.0,20.6265,20.6543,20.6079,20.6543,48644.0
2019-03-14 11:35:00,22.24,22.25,22.23,22.24,20979.0,20.645,20.6543,20.6358,20.645,20979.0
2019-03-14 11:40:00,22.24,22.25,22.23,22.25,21158.0,20.645,20.6543,20.6358,20.6543,21158.0
2019-03-14 11:45:00,22.25,22.27,22.24,22.27,28450.0,20.6543,20.6729,20.645,20.6729,28450.0
2019-03-14 11:50:00,22.27,22.27,22.26,22.26,35896.0,20.6729,20.6729,20.6636,20.6636,35896.0
2019-03-14 11:55:00,22.25,22.25,22.24,22.24,13109.0,20.6543,20.6543,20.645,20.645,13109.0
2019-03-14 12:00:00,22.24,22.24,22.2,22.2,88808.0,20.645,20.645,20.6079,20.6079,88808.0
2019-03-14 12:05:00,22.21,22.23,22.19,22.23,59104.0,20.6172,20.6358,20.5986,20.6358,59104.0
2019-03-14 12:10:00,22.22,22.23,22.21,22.23,26113.0,20.6265,20.6358,20.6172,20.6358,26113.0
2019-03-14 12:15:00,22.23,22.25,22.22,22.25,69814.0,20.6358,20.6543,20.6265,20.6543,69814.0
2019-03-14 12:20:00,22.24,22.26,22.24,22.26,37513.0,20.645,20.6636,20.645,20.6636,37513.0
2019-03-14 12:25:00,22.26,22.27,22.25,22.25,42022.0,20.6636,20.6729,20.6543,20.6543,42022.0
2019-03-14 12:30:00,22.25,22.25,22.23,22.25,29517.0,20.6543,20.6543,20.6358,20.6543,29517.0
2019-03-14 12:35:00,22.25,22.25,22.24,22.25,22998.0,20.6543,20.6543,20.645,20.6543,22998.0
2019-03-14 12:40:00,22.24,22.25,22.24,22.24,26530.0,20.645,20.6543,20.645,20.645,26530.0
2019-03-14 12:45:00,22.24,22.27,22.23,22.26,48784.0,20.645,20.6729,20.6358,20.6636,48784.0
2019-03-14 12:50:00,22.25,22.27,22.25,22.27,18649.0,20.6543,20.6729,20.6543,20.6729,18649.0
2019-03-14 12:55:00,22.27,22.31,22.25,22.3,55319.0,20.6729,20.71,20.6543,20.7007,55319.0
2019-03-14 13:00:00,22.3,22.32,22.29,22.32,43126.0,20.7007,20.7193,20.6915,20.7193,43126.0
2019-03-14 13:05:00,22.31,22.33,22.3,22.3,33782.0,20.71,20.7286,20.7007,20.7007,33782.0
2019-03-14 13:10:00,22.3,22.33,22.3,22.32,31662.0,20.7007,20.7286,20.7007,20.7193,31662.0
2019-03-14 13:15:00,22.31,22.31,22.29,22.3,45134.0,20.71,20.71,20.6915,20.7007,45134.0
2019-03-14 13:20:00,22.3,22.3,22.28,22.28,3900.0,20.7007,20.7007,20.6822,20.6822,3900.0
2019-03-14 13:25:00,22.27,22.28,22.26,22.27,35117.0,20.6729,20.6822,20.6636,20.6729,35117.0
2019-03-14 13:30:00,22.27,22.27,22.26,22.27,25981.0,20.6729,20.6729,20.6636,20.6729,25981.0
2019-03-14 13:35:00,22.28,22.28,22.27,22.27,30429.0,20.6822,20.6822,20.6729,20.6729,30429.0
2019-03-14 13:40:00,22.27,22.27,22.26,22.26,16754.0,20.6729,20.6729,20.6636,20.6636,16754.0
2019-03-14 13:45:00,22.27,22.3,22.27,22.29,63580.0,20.6729,20.7007,20.6729,20.6915,63580.0
2019-03-14 13:50:00,22.29,22.29,22.26,22.26,43989.0,20.6915,20.6915,20.6636,20.6636,43989.0
2019-03-14 13:55:00,22.26,22.27,22.26,22.27,31279.0,20.6636,20.6729,20.6636,20.6729,31279.0
2019-03-14 14:00:00,22.27,22.28,22.27,22.28,20500.0,20.6729,20.6822,20.6729,20.6822,20500.0
2019-03-14 14:05:00,22.27,22.29,22.27,22.28,62244.0,20.6729,20.6915,20.6729,20.6822,62244.0
2019-03-14 14:10:00,22.28,22.29,22.28,22.28,51812.0,20.6822,20.6915,20.6822,20.6822,51812.0
2019-03-14 14:15:00,22.29,22.3,22.29,22.3,53932.0,20.6915,20.7007,20.6915,20.7007,53932.0
2019-03-14 14:20:00,22.3,22.3,22.3,22.3,29096.0,20.7007,20.7007,20.7007,20.7007,29096.0
2019-03-14 14:25:00,22.29,22.3,22.29,22.29,19251.0,20.6915,20.7007,20.6915,20.6915,19251.0
2019-03-14 14:30:00,22.28,22.28,22.27,22.28,30458.0,20.6822,20.6822,20.6729,20.6822,30458.0
2019-03-14 14:35:00,22.28,22.31,22.28,22.31,79095.0,20.6822,20.71,20.6822,20.71,79095.0
2019-03-14 14:40:00,22.31,22.32,22.3,22.3,50307.0,20.71,20.7193,20.7007,20.7007,50307.0
2019-03-14 14:45:00,22.31,22.33,22.31,22.32,54476.0,20.71,20.7286,20.71,20.7193,54476.0
2019-03-14 14:50:00,22.32,22.34,22.32,22.33,41300.0,20.7193,20.7379,20.7193,20.7286,41300.0
2019-03-14 14:55:00,22.33,22.34,22.31,22.31,33479.0,20.7286,20.7379,20.71,20.71,33479.0
2019-03-14 15:00:00,22.31,22.32,22.31,22.32,25105.0,20.71,20.7193,20.71,20.7193,25105.0
2019-03-14 15:05:00,22.32,22.32,22.3,22.3,10569.0,20.7193,20.7193,20.7007,20.7007,10569.0
2019-03-14 15:10:00,22.3,22.3,22.3,22.3,25325.0,20.7007,20.7007,20.7007,20.7007,25325.0
2019-03-14 15:15:00,22.29,22.29,22.26,22.26,51158.0,20.6915,20.6915,20.6636,20.6636,51158.0
2019-03-14 15:20:00,22.26,22.28,22.26,22.27,68718.0,20.6636,20.6822,20.6636,20.6729,68718.0
2019-03-14 15:25:00,22.27,22.27,22.26,22.27,68736.0,20.6729,20.6729,20.6636,20.6729,68736.0
2019-03-14 15:30:00,22.26,22.26,22.25,22.25,60005.0,20.6636,20.6636,20.6543,20.6543,60005.0
2019-03-14 15:35:00,22.26,22.27,22.26,22.26,112548.0,20.6636,20.6729,20.6636,20.6636,112548.0
2019-03-14 15:40:00,22.26,22.28,22.26,22.28,78902.0,20.6636,20.6822,20.6636,20.6822,78902.0
2019-03-14 15:45:00,22.28,22.3,22.27,22.27,80824.0,20.6822,20.7007,20.6729,20.6729,80824.0
2019-03-14 15:50:00,22.27,22.3,22.27,22.3,38336.0,20.6729,20.7007,20.6729,20.7007,38336.0
2019-03-14 15:55:00,22.3,22.31,22.23,22.25,888079.0,20.7007,20.71,20.6358,20.6543,888079.0
2019-03-15 09:30:00,22.4,22.42,22.38,22.39,208325.0,20.7936,20.8121,20.775,20.7843,208325.0
2019-03-15 09:35:00,22.4,22.44,22.37,22.41,184986.0,20.7936,20.8307,20.7657,20.8028,184986.0
2019-03-15 09:40:00,22.41,22.43,22.38,22.42,89588.0,20.8028,20.8214,20.775,20.8121,89588.0
2019-03-15 09:45:00,22.43,22.44,22.39,22.42,33433.0,20.8214,20.8307,20.7843,20.8121,33433.0
2019-03-15 09:50:00,22.42,22.44,22.42,22.44,21282.0,20.8121,20.8307,20.8121,20.8307,21282.0
2019-03-15 09:55:00,22.43,22.43,22.42,22.42,49056.0,20.8214,20.8214,20.8121,20.8121,49056.0
2019-03-15 10:00:00,22.42,22.46,22.41,22.46,79320.0,20.8121,20.8493,20.8028,20.8493,79320.0
2019-03-15 10:05:00,22.45,22.45,22.42,22.45,106667.0,20.84,20.84,20.8121,20.84,106667.0
2019-03-15 10:10:00,22.45,22.5,22.45,22.5,46997.0,20.84,20.8864,20.84,20.8864,46997.0
2019-03-15 10:15:00,22.51,22.57,22.51,22.56,57273.0,20.8957,20.9514,20.8957,20.9421,57273.0
2019-03-15 10:20:00,22.57,22.57,22.55,22.57,47103.0,20.9514,20.9514,20.9328,20.9514,47103.0
2019-03-15 10:25:00,22.57,22.58,22.53,22.53,41449.0,20.9514,20.9607,20.9142,20.9142,41449.0
2019-03-15 10:30:00,22.52,22.55,22.52,22.54,55961.0,20.905,20.9328,20.905,20.9235,55961.0
2019-03-15 10:35:00,22.54,22.54,22.5,22.52,23606.0,20.9235,20.9235,20.8864,20.905,23606.0
2019-03-15 10:40:00,22.52,22.52,22.47,22.47,30025.0,20.905,20.905,20.8585,20.8585,30025.0
2019-03-15 10:45:00,22.47,22.5,22.46,22.5,72613.0,20.8585,20.8864,20.8493,20.8864,72613.0
2019-03-15 10:50:00,22.5,22.5,22.47,22.47,78184.0,20.8864,20.8864,20.8585,20.8585,78184.0
2019-03-15 10:55:00,22.47,22.47,22.44,22.44,31594.0,20.8585,20.8585,20.8307,20.8307,31594.0
2019-03-15 11:00:00,22.44,22.47,22.42,22.46,73860.0,20.8307,20.8585,20.8121,20.8493,73860.0
2019-03-15 11:05:00,22.46,22.46,22.41,22.41,26320.0,20.8493,20.8493,20.8028,20.8028,26320.0
2019-03-15 11:10:00,22.41,22.41,22.37,22.38,32380.0,20.8028,20.8028,20.7657,20.775,32380.0
2019-03-15 11:15:00,22.37,22.37,22.34,22.35,75680.0,20.7657,20.7657,20.7379,20.7471,75680.0
2019-03-15 11:20:00,22.35,22.36,22.33,22.36,86979.0,20.7471,20.7564,20.7286,20.7564,86979.0
2019-03-15 11:25:00,22.36,22.36,22.33,22.34,38279.0,20.7564,20.7564,20.7286,20.7379,38279.0
2019-03-15 11:30:00,22.34,22.36,22.34,22.36,36762.0,20.7379,20.7564,20.7379,20.7564,36762.0
2019-03-15 11:35:00,22.37,22.37,22.36,22.36,20240.0,20.7657,20.7657,20.7564,20.7564,20240.0
2019-03-15 11:40:00,22.36,22.38,22.36,22.37,23221.0,20.7564,20.775,20.7564,20.7657,23221.0
2019-03-15 11:45:00,22.37,22.4,22.35,22.39,128245.0,20.7657,20.7936,20.7471,20.7843,128245.0
2019-03-15 11:50:00,22.39,22.39,22.33,22.33,42354.0,20.7843,20.7843,20.7286,20.7286,42354.0
2019-03-15 11:55:00,22.33,22.33,22.28,22.31,73616.0,20.7286,20.7286,20.6822,20.71,73616.0
2019-03-15 12:00:00,22.31,22.32,22.3,22.32,44733.0,20.71,20.7193,20.7007,20.7193,44733.0
2019-03-15 12:05:00,22.31,22.32,22.31,22.32,25215.0,20.71,20.7193,20.71,20.7193,25215.0
2019-03-15 12:10:00,22.33,22.33,22.32,22.33,22118.0,20.7286,20.7286,20.7193,20.7286,22118.0
2019-03-15 12:15:00,22.33,22.35,22.33,22.34,52002.0,20.7286,20.7471,20.7286,20.7379,52002.0
2019-03-15 12:20:00,22.33,22.33,22.32,22.32,20295.0,20.7286,20.7286,20.7193,20.7193,20295.0
2019-03-15 12:25:00,22.33,22.34,22.29,22.29,54960.0,20.7286,20.7379,20.6915,20.6915,54960.0
2019-03-15 12:30:00,22.28,22.29,22.27,22.28,67793.0,20.6822,20.6915,20.6729,20.6822,67793.0
2019-03-15 12:35:00,22.29,22.31,22.29,22.3,10412.0,20.6915,20.71,20.6915,20.7007,10412.0
2019-03-15 12:40:00,22.3,22.32,22.3,22.32,6205.0,20.7007,20.7193,20.7007,20.7193,6205.0
2019-03-15 12:45:00,22.33,22.33,22.33,22.33,26898.0,20.7286,20.7286,20.7286,20.7286,26898.0
2019-03-15 12:50:00,22.33,22.33,22.32,22.32,48963.0,20.7286,20.7286,20.7193,20.7193,48963.0
2019-03-15 12:55:00,22.31,22.32,22.31,22.31,24826.0,20.71,20.7193,20.71,20.71,24826.0
2019-03-15 13:00:00,22.32,22.33,22.32,22.33,38104.0,20.7193,20.7286,20.7193,20.7286,38104.0
2019-03-15 13:05:00,22.34,22.34,22.33,22.33,47069.0,20.7379,20.7379,20.7286,20.7286,47069.0
2019-03-15 13:10:00,22.32,22.32,22.3,22.3,55766.0,20.7193,20.7193,20.7007,20.7007,55766.0
2019-03-15 13:15:00,22.3,22.33,22.3,22.33,51211.0,20.7007,20.7286,20.7007,20.7286,51211.0
2019-03-15 13:20:00,22.32,22.32,22.3,22.3,22787.0,20.7193,20.7193,20.7007,20.7007,22787.0
2019-03-15 13:25:00,22.3,22.3,22.3,22.3,0.0,20.7007,20.7007,20.7007,20.7007,0.0
2019-03-15 13:30:00,22.3,22.3,22.29,22.3,32716.0,20.7007,20.7007,20.6915,20.7007,32716.0
2019-03-15 13:35:00,22.3,22.3,22.28,22.3,25007.0,20.7007,20.7007,20.6822,20.7007,25007.0
2019-03-15 13:40:00,22.3,22.3,22.28,22.29,25581.0,20.7007,20.7007,20.6822,20.6915,25581.0
2019-03-15 13:45:00,22.29,22.3,22.28,22.29,28838.0,20.6915,20.7007,20.6822,20.6915,28838.0
2019-03-15 13:50:00,22.28,22.29,22.27,22.27,43115.0,20.6822,20.6915,20.6729,20.6729,43115.0
2019-03-15 13:55:00,22.27,22.28,22.26,22.26,62862.0,20.6729,20.6822,20.6636,20.6636,62862.0
2019-03-15 14:00:00,22.26,22.27,22.26,22.26,25255.0,20.6636,20.6729,20.6636,20.6636,25255.0
2019-03-15 14:05:00,22.25,22.25,22.2,22.21,260465.0,20.6543,20.6543,20.6079,20.6172,260465.0
2019-03-15 14:10:00,22.2,22.25,22.2,22.24,150654.0,20.6079,20.6543,20.6079,20.645,150654.0
2019-03-15 14:15:00,22.23,22.24,22.22,22.23,21948.0,20.6358,20.645,20.6265,20.6358,21948.0
2019-03-15 14:20:00,22.23,22.24,22.22,22.23,45039.0,20.6358,20.645,20.6265,20.6358,45039.0
2019-03-15 14:25:00,22.24,22.25,22.22,22.22,16200.0,20.645,20.6543,20.6265,20.6265,16200.0
2019-03-15 14:30:00,22.22,22.23,22.21,22.22,21924.0,20.6265,20.6358,20.6172,20.6265,21924.0
2019-03-15 14:35:00,22.22,22.22,22.17,22.18,154869.0,20.6265,20.6265,20.5801,20.5893,154869.0
2019-03-15 14:40:00,22.18,22.19,22.17,22.18,75130.0,20.5893,20.5986,20.5801,20.5893,75130.0
2019-03-15 14:45:00,22.18,22.19,22.17,22.19,52708.0,20.5893,20.5986,20.5801,20.5986,52708.0
2019-03-15 14:50:00,22.2,22.2,22.18,22.19,55193.0,20.6079,20.6079,20.5893,20.5986,55193.0
2019-03-15 14:55:00,22.19,22.23,22.19,22.23,92446.0,20.5986,20.6358,20.5986,20.6358,92446.0
2019-03-15 15:00:00,22.23,22.25,22.2,22.22,234838.0,20.6358,20.6543,20.6079,20.6265,234838.0
2019-03-15 15:05:00,22.21,22.21,22.18,22.19,21535.0,20.6172,20.6172,20.5893,20.5986,21535.0
2019-03-15 15:10:00,22.19,22.2,22.18,22.2,5149.0,20.5986,20.6079,20.5893,20.6079,5149.0
2019-03-15 15:15:00,22.19,22.19,22.18,22.19,33720.0,20.5986,20.5986,20.5893,20.5986,33720.0
2019-03-15 15:20:00,22.19,22.21,22.19,22.21,37103.0,20.5986,20.6172,20.5986,20.6172,37103.0
2019-03-15 15:25:00,22.22,22.22,22.2,22.2,13277.0,20.6265,20.6265,20.6079,20.6079,13277.0
2019-03-15 15:30:00,22.2,22.22,22.19,22.22,21825.0,20.6079,20.6265,20.5986,20.6265,21825.0
2019-03-15 15:35:00,22.22,22.24,22.22,22.23,78411.0,20.6265,20.645,20.6265,20.6358,78411.0
2019-03-15 15:40:00,22.23,22.27,22.23,22.25,506202.0,20.6358,20.6729,20.6358,20.6543,506202.0
2019-03-15 15:45:00,22.25,22.28,22.25,22.27,233421.0,20.6543,20.6822,20.6543,20.6729,233421.0
2019-03-15 15:50:00,22.27,22.29,22.25,22.28,152315.0,20.6729,20.6915,20.6543,20.6822,152315.0
2019-03-15 15:55:00,22.28,22.32,22.28,22.29,562712.0,20.6822,20.7193,20.6822,20.6915,562712.0
2019-03-18 09:30:00,22.38,22.43,22.37,22.38,119193.0,20.775,20.8214,20.7657,20.775,119193.0
2019-03-18 09:35:00,22.38,22.39,22.34,22.38,168787.0,20.775,20.7843,20.7379,20.775,168787.0
2019-03-18 09:40:00,22.39,22.39,22.34,22.38,84566.0,20.7843,20.7843,20.7379,20.775,84566.0
2019-03-18 09:45:00,22.38,22.39,22.31,22.31,62726.0,20.775,20.7843,20.71,20.71,62726.0
2019-03-18 09:50:00,22.32,22.36,22.32,22.34,30608.0,20.7193,20.7564,20.7193,20.7379,30608.0
2019-03-18 09:55:00,22.33,22.33,22.27,22.27,49304.0,20.7286,20.7286,20.6729,20.6729,49304.0
2019-03-18 10:00:00,22.28,22.31,22.25,22.3,86205.0,20.6822,20.71,20.6543,20.7007,86205.0
2019-03-18 10:05:00,22.3,22.31,22.28,22.28,24387.0,20.7007,20.71,20.6822,20.6822,24387.0
2019-03-18 10:10:00,22.3,22.3,22.26,22.26,57941.0,20.7007,20.7007,20.6636,20.6636,57941.0
2019-03-18 10:15:00,22.26,22.27,22.24,22.26,38091.0,20.6636,20.6729,20.645,20.6636,38091.0
2019-03-18 10:20:00,22.27,22.28,22.25,22.27,32082.0,20.6729,20.6822,20.6543,20.6729,32082.0
2019-03-18 10:25:00,22.27,22.3,22.26,22.29,49641.0,20.6729,20.7007,20.6636,20.6915,49641.0
2019-03-18 10:30:00,22.29,22.32,22.29,22.31,22587.0,20.6915,20.7193,20.6915,20.71,22587.0
2019-03-18 10:35:00,22.32,22.32,22.28,22.28,10895.0,20.7193,20.7193,20.6822,20.6822,10895.0
2019-03-18 10:40:00,22.28,22.3,22.28,22.3,65962.0,20.6822,20.7007,20.6822,20.7007,65962.0
2019-03-18 10:45:00,22.3,22.34,22.29,22.34,104767.0,20.7007,20.7379,20.6915,20.7379,104767.0
2019-03-18 10:50:00,22.34,22.36,22.34,22.36,30995.0,20.7379,20.7564,20.7379,20.7564,30995.0
2019-03-18 10:55:00,22.36,22.36,22.35,22.36,10996.0,20.7564,20.7564,20.7471,20.7564,10996.0
2019-03-18 11:00:00,22.35,22.35,22.34,22.35,26467.0,20.7471,20.7471,20.7379,20.7471,26467.0
2019-03-18 11:05:00,22.35,22.35,22.32,22.33,28174.0,20.7471,20.7471,20.7193,20.7286,28174.0
2019-03-18 11:10:00,22.34,22.34,22.32,22.32,28517.0,20.7379,20.7379,20.7193,20.7193,28517.0
2019-03-18 11:15:00,22.32,22.32,22.3,22.3,21217.0,20.7193,20.7193,20.7007,20.7007,21217.0
2019-03-18 11:20:00,22.3,22.3,22.27,22.27,23619.0,20.7007,20.7007,20.6729,20.6729,23619.0
2019-03-18 11:25:00,22.26,22.26,22.23,22.23,84873.0,20.6636,20.6636,20.6358,20.6358,84873.0
2019-03-18 11:30:00,22.22,22.24,22.21,22.22,42582.0,20.6265,20.645,20.6172,20.6265,42582.0
2019-03-18 11:35:00,22.21,22.21,22.16,22.18,33245.0,20.6172,20.6172,20.5708,20.5893,33245.0
2019-03-18 11:40:00,22.18,22.18,22.17,22.18,60999.0,20.5893,20.5893,20.5801,20.5893,60999.0
2019-03-18 11:45:00,22.18,22.18,22.15,22.15,56440.0,20.5893,20.5893,20.5615,20.5615,56440.0
2019-03-18 11:50:00,22.15,22.18,22.14,22.18,42827.0,20.5615,20.5893,20.5522,20.5893,42827.0
2019-03-18 11:55:00,22.18,22.18,22.16,22.17,31523.0,20.5893,20.5893,20.5708,20.5801,31523.0
2019-03-18 12:00:00,22.17,22.22,22.16,22.2,32234.0,20.5801,20.6265,20.5708,20.6079,32234.0
2019-03-18 12:05:00,22.2,22.24,22.2,22.23,40468.0,20.6079,20.645,20.6079,20.6358,40468.0
2019-03-18 12:10:00,22.23,22.23,22.22,22.22,11607.0,20.6358,20.6358,20.6265,20.6265,11607.0
2019-03-18 12:15:00,22.22,22.22,22.2,22.2,23659.0,20.6265,20.6265,20.6079,20.6079,23659.0
2019-03-18 12:20:00,22.19,22.19,22.16,22.18,25512.0,20.5986,20.5986,20.5708,20.5893,25512.0
2019-03-18 12:25:00,22.18,22.19,22.17,22.19,9600.0,20.5893,20.5986,20.5801,20.5986,9600.0
2019-03-18 12:30:00,22.17,22.17,22.15,22.15,17199.0,20.5801,20.5801,20.5615,20.5615,17199.0
2019-03-18 12:35:00,22.15,22.15,22.11,22.11,17093.0,20.5615,20.5615,20.5244,20.5244,17093.0
2019-03-18 12:40:00,22.11,22.13,22.11,22.11,9219.0,20.5244,20.5429,20.5244,20.5244,9219.0
2019-03-18 12:45:00,22.11,22.11,22.09,22.09,21665.0,20.5244,20.5244,20.5058,20.5058,21665.0
2019-03-18 12:50:00,22.09,22.1,22.09,22.09,8852.0,20.5058,20.5151,20.5058,20.5058,8852.0
2019-03-18 12:55:00,22.09,22.09,22.08,22.08,27176.0,20.5058,20.5058,20.4965,20.4965,27176.0
2019-03-18 13:00:00,22.08,22.08,22.07,22.07,25700.0,20.4965,20.4965,20.4872,20.4872,25700.0
2019-03-18 13:05:00,22.06,22.08,22.06,22.07,16293.0,20.4779,20.4965,20.4779,20.4872,16293.0
2019-03-18 13:10:00,22.08,22.08,22.07,22.07,43799.0,20.4965,20.4965,20.4872,20.4872,43799.0
2019-03-18 13:15:00,22.06,22.06,22.04,22.05,32321.0,20.4779,20.4779,20.4594,20.4687,32321.0
2019-03-18 13:20:00,22.06,22.07,22.05,22.05,21433.0,20.4779,20.4872,20.4687,20.4687,21433.0
2019-03-18 13:25:00,22.05,22.07,22.04,22.07,16730.0,20.4687,20.4872,20.4594,20.4872,16730.0
2019-03-18 13:30:00,22.07,22.08,22.07,22.08,28606.0,20.4872,20.4965,20.4872,20.4965,28606.0
2019-03-18 13:35:00,22.08,22.08,22.05,22.05,42333.0,20.4965,20.4965,20.4687,20.4687,42333.0
2019-03-18 13:40:00,22.06,22.08,22.06,22.08,22417.0,20.4779,20.4965,20.4779,20.4965,22417.0
2019-03-18 13:45:00,22.08,22.1,22.08,22.1,29743.0,20.4965,20.5151,20.4965,20.5151,29743.0
2019-03-18 13:50:00,22.1,22.1,22.08,22.08,36681.0,20.5151,20.5151,20.4965,20.4965,36681.0
2019-03-18 13:55:00,22.08,22.09,22.08,22.09,44685.0,20.4965,20.5058,20.4965,20.5058,44685.0
2019-03-18 14:00:00,22.08,22.09,22.08,22.09,12245.0,20.4965,20.5058,20.4965,20.5058,12245.0
2019-03-18 14:05:00,22.08,22.1,22.08,22.08,43498.0,20.4965,20.5151,20.4965,20.4965,43498.0
2019-03-18 14:10:00,22.08,22.09,22.08,22.08,14580.0,20.4965,20.5058,20.4965,20.4965,14580.0
2019-03-18 14:15:00,22.08,22.08,22.08,22.08,15235.0,20.4965,20.4965,20.4965,20.4965,15235.0
2019-03-18 14:20:00,22.09,22.09,22.08,22.08,45933.0,20.5058,20.5058,20.4965,20.4965,45933.0
2019-03-18 14:25:00,22.08,22.08,22.07,22.07,33573.0,20.4965,20.4965,20.4872,20.4872,33573.0
2019-03-18 14:30:00,22.08,22.09,22.08,22.08,32222.0,20.4965,20.5058,20.4965,20.4965,32222.0
2019-03-18 14:35:00,22.08,22.08,22.06,22.07,69089.0,20.4965,20.4965,20.4779,20.4872,69089.0
2019-03-18 14:40:00,22.07,22.08,22.07,22.07,105686.0,20.4872,20.4965,20.4872,20.4872,105686.0
2019-03-18 14:45:00,22.06,22.06,22.03,22.05,67985.0,20.4779,20.4779,20.4501,20.4687,67985.0
2019-03-18 14:50:00,22.05,22.06,22.05,22.05,36350.0,20.4687,20.4779,20.4687,20.4687,36350.0
2019-03-18 14:55:00,22.05,22.06,22.05,22.06,25073.0,20.4687,20.4779,20.4687,20.4779,25073.0
2019-03-18 15:00:00,22.06,22.07,22.06,22.06,25008.0,20.4779,20.4872,20.4779,20.4779,25008.0
2019-03-18 15:05:00,22.06,22.07,22.05,22.05,74142.0,20.4779,20.4872,20.4687,20.4687,74142.0
2019-03-18 15:10:00,22.06,22.07,22.05,22.05,63917.0,20.4779,20.4872,20.4687,20.4687,63917.0
2019-03-18 15:15:00,22.05,22.07,22.05,22.07,43803.0,20.4687,20.4872,20.4687,20.4872,43803.0
2019-03-18 15:20:00,22.08,22.08,22.08,22.08,25665.0,20.4965,20.4965,20.4965,20.4965,25665.0
2019-03-18 15:25:00,22.08,22.08,22.07,22.07,43417.0,20.4965,20.4965,20.4872,20.4872,43417.0
2019-03-18 15:30:00,22.07,22.08,22.07,22.07,69410.0,20.4872,20.4965,20.4872,20.4872,69410.0
2019-03-18 15:35:00,22.07,22.08,22.07,22.08,37555.0,20.4872,20.4965,20.4872,20.4965,37555.0
2019-03-18 15:40:00,22.08,22.08,22.08,22.08,28708.0,20.4965,20.4965,20.4965,20.4965,28708.0
2019-03-18 15:45:00,22.08,22.09,22.08,22.08,22354.0,20.4965,20.5058,20.4965,20.4965,22354.0
2019-03-18 15:50:00,22.08,22.09,22.08,22.09,62408.0,20.4965,20.5058,20.4965,20.5058,62408.0
2019-03-18 15:55:00,22.09,22.09,22.02,22.04,621522.0,20.5058,20.5058,20.4408,20.4594,621522.0
2019-03-19 09:30:00,22.32,22.37,22.3,22.31,206796.0,20.7193,20.7657,20.7007,20.71,206796.0
2019-03-19 09:35:00,22.31,22.33,22.28,22.29,64874.0,20.71,20.7286,20.6822,20.6915,64874.0
2019-03-19 09:40:00,22.29,22.31,22.26,22.3,84457.0,20.6915,20.71,20.6636,20.7007,84457.0
2019-03-19 09:45:00,22.3,22.32,22.28,22.3,78804.0,20.7007,20.7193,20.6822,20.7007,78804.0
2019-03-19 09:50:00,22.3,22.31,22.27,22.31,40928.0,20.7007,20.71,20.6729,20.71,40928.0
2019-03-19 09:55:00,22.31,22.31,22.26,22.28,52777.0,20.71,20.71,20.6636,20.6822,52777.0
2019-03-19 10:00:00,22.29,22.32,22.29,22.3,37288.0,20.6915,20.7193,20.6915,20.7007,37288.0
2019-03-19 10:05:00,22.29,22.29,22.27,22.27,14465.0,20.6915,20.6915,20.6729,20.6729,14465.0
2019-03-19 10:10:00,22.26,22.26,22.19,22.23,42096.0,20.6636,20.6636,20.5986,20.6358,42096.0
2019-03-19 10:15:00,22.23,22.25,22.23,22.25,28271.0,20.6358,20.6543,20.6358,20.6543,28271.0
2019-03-19 10:20:00,22.24,22.24,22.18,22.18,42723.0,20.645,20.645,20.5893,20.5893,42723.0
2019-03-19 10:25:00,22.18,22.21,22.16,22.2,35242.0,20.5893,20.6172,20.5708,20.6079,35242.0
2019-03-19 10:30:00,22.2,22.22,22.19,22.19,16074.0,20.6079,20.6265,20.5986,20.5986,16074.0
2019-03-19 10:35:00,22.19,22.19,22.16,22.17,41028.0,20.5986,20.5986,20.5708,20.5801,41028.0
2019-03-19 10:40:00,22.18,22.21,22.17,22.19,6611.0,20.5893,20.6172,20.5801,20.5986,6611.0
2019-03-19 10:45:00,22.18,22.2,22.18,22.19,16423.0,20.5893,20.6079,20.5893,20.5986,16423.0
2019-03-19 10:50:00,22.19,22.2,22.18,22.19,58764.0,20.5986,20.6079,20.5893,20.5986,58764.0
2019-03-19 10:55:00,22.19,22.21,22.19,22.2,37985.0,20.5986,20.6172,20.5986,20.6079,37985.0
2019-03-19 11:00:00,22.19,22.22,22.19,22.22,43487.0,20.5986,20.6265,20.5986,20.6265,43487.0
2019-03-19 11:05:00,22.22,22.26,22.22,22.26,29398.0,20.6265,20.6636,20.6265,20.6636,29398.0
2019-03-19 11:10:00,22.26,22.26,22.23,22.23,18332.0,20.6636,20.6636,20.6358,20.6358,18332.0
2019-03-19 11:15:00,22.22,22.25,22.22,22.24,21400.0,20.6265,20.6543,20.6265,20.645,21400.0
2019-03-19 11:20:00,22.24,22.27,22.24,22.27,11128.0,20.645,20.6729,20.645,20.6729,11128.0
2019-03-19 11:25:00,22.27,22.3,22.27,22.3,44463.0,20.6729,20.7007,20.6729,20.7007,44463.0
2019-03-19 11:30:00,22.3,22.33,22.29,22.32,46317.0,20.7007,20.7286,20.6915,20.7193,46317.0
2019-03-19 11:35:00,22.32,22.34,22.32,22.32,35039.0,20.7193,20.7379,20.7193,20.7193,35039.0
2019-03-19 11:40:00,22.32,22.33,22.32,22.33,45489.0,20.7193,20.7286,20.7193,20.7286,45489.0
2019-03-19 11:45:00,22.34,22.34,22.32,22.33,41794.0,20.7379,20.7379,20.7193,20.7286,41794.0
2019-03-19 11:50:00,22.33,22.33,22.29,22.29,104121.0,20.7286,20.7286,20.6915,20.6915,104121.0
2019-03-19 11:55:00,22.29,22.29,22.26,22.26,46649.0,20.6915,20.6915,20.6636,20.6636,46649.0
2019-03-19 12:00:00,22.26,22.28,22.26,22.27,54684.0,20.6636,20.6822,20.6636,20.6729,54684.0
2019-03-19 12:05:00,22.27,22.3,22.26,22.29,29642.0,20.6729,20.7007,20.6636,20.6915,29642.0
2019-03-19 12:10:00,22.29,22.29,22.29,22.29,13542.0,20.6915,20.6915,20.6915,20.6915,13542.0
2019-03-19 12:15:00,22.29,22.3,22.29,22.3,18118.0,20.6915,20.7007,20.6915,20.7007,18118.0
2019-03-19 12:20:00,22.3,22.31,22.29,22.31,40307.0,20.7007,20.71,20.6915,20.71,40307.0
2019-03-19 12:25:00,22.31,22.34,22.31,22.34,77754.0,20.71,20.7379,20.71,20.7379,77754.0
2019-03-19 12:30:00,22.34,22.34,22.32,22.32,42253.0,20.7379,20.7379,20.7193,20.7193,42253.0
2019-03-19 12:35:00,22.32,22.33,22.31,22.31,62248.0,20.7193,20.7286,20.71,20.71,62248.0
2019-03-19 12:40:00,22.31,22.32,22.31,22.32,9978.0,20.71,20.7193,20.71,20.7193,9978.0
2019-03-19 12:45:00,22.32,22.32,22.26,22.27,72673.0,20.7193,20.7193,20.6636,20.6729,72673.0
2019-03-19 12:50:00,22.27,22.3,22.27,22.28,26115.0,20.6729,20.7007,20.6729,20.6822,26115.0
2019-03-19 12:55:00,22.28,22.3,22.27,22.3,24527.0,20.6822,20.7007,20.6729,20.7007,24527.0
2019-03-19 13:00:00,22.31,22.33,22.31,22.33,36837.0,20.71,20.7286,20.71,20.7286,36837.0
2019-03-19 13:05:00,22.32,22.32,22.3,22.31,31326.0,20.7193,20.7193,20.7007,20.71,31326.0
2019-03-19 13:10:00,22.31,22.32,22.31,22.32,29785.0,20.71,20.7193,20.71,20.7193,29785.0
2019-03-19 13:15:00,22.31,22.31,22.3,22.3,69503.0,20.71,20.71,20.7007,20.7007,69503.0
2019-03-19 13:20:00,22.3,22.3,22.28,22.28,39962.0,20.7007,20.7007,20.6822,20.6822,39962.0
2019-03-19 13:25:00,22.28,22.28,22.24,22.26,68899.0,20.6822,20.6822,20.645,20.6636,68899.0
2019-03-19 13:30:00,22.27,22.28,22.27,22.28,17587.0,20.6729,20.6822,20.6729,20.6822,17587.0
2019-03-19 13:35:00,22.29,22.29,22.29,22.29,26537.0,20.6915,20.6915,20.6915,20.6915,26537.0
2019-03-19 13:40:00,22.3,22.3,22.29,22.3,22080.0,20.7007,20.7007,20.6915,20.7007,22080.0
2019-03-19 13:45:00,22.3,22.31,22.29,22.3,37764.0,20.7007,20.71,20.6915,20.7007,37764.0
2019-03-19 13:50:00,22.3,22.3,22.3,22.3,9154.0,20.7007,20.7007,20.7007,20.7007,9154.0
2019-03-19 13:55:00,22.3,22.3,22.28,22.29,13918.0,20.7007,20.7007,20.6822,20.6915,13918.0
2019-03-19 14:00:00,22.28,22.29,22.28,22.28,37044.0,20.6822,20.6915,20.6822,20.6822,37044.0
2019-03-19 14:05:00,22.28,22.29,22.28,22.28,16031.0,20.6822,20.6915,20.6822,20.6822,16031.0
2019-03-19 14:10:00,22.28,22.3,22.28,22.28,34147.0,20.6822,20.7007,20.6822,20.6822,34147.0
2019-03-19 14:15:00,22.28,22.28,22.27,22.28,33945.0,20.6822,20.6822,20.6729,20.6822,33945.0
2019-03-19 14:20:00,22.28,22.29,22.28,22.29,21426.0,20.6822,20.6915,20.6822,20.6915,21426.0
2019-03-19 14:25:00,22.28,22.3,22.28,22.3,5500.0,20.6822,20.7007,20.6822,20.7007,5500.0
2019-03-19 14:30:00,22.3,22.34,22.3,22.33,29967.0,20.7007,20.7379,20.7007,20.7286,29967.0
2019-03-19 14:35:00,22.33,22.33,22.33,22.33,11958.0,20.7286,20.7286,20.7286,20.7286,11958.0
2019-03-19 14:40:00,22.33,22.33,22.32,22.32,37143.0,20.7286,20.7286,20.7193,20.7193,37143.0
2019-03-19 14:45:00,22.32,22.33,22.32,22.32,40380.0,20.7193,20.7286,20.7193,20.7193,40380.0
2019-03-19 14:50:00,22.32,22.32,22.3,22.3,39122.0,20.7193,20.7193,20.7007,20.7007,39122.0
2019-03-19 14:55:00,22.3,22.3,22.26,22.27,72709.0,20.7007,20.7007,20.6636,20.6729,72709.0
2019-03-19 15:00:00,22.27,22.27,22.24,22.24,25939.0,20.6729,20.6729,20.645,20.645,25939.0
2019-03-19 15:05:00,22.23,22.24,22.23,22.24,56196.0,20.6358,20.645,20.6358,20.645,56196.0
2019-03-19 15:10:00,22.23,22.23,22.22,22.22,32948.0,20.6358,20.6358,20.6265,20.6265,32948.0
2019-03-19 15:15:00,22.22,22.22,22.21,22.22,27873.0,20.6265,20.6265,20.6172,20.6265,27873.0
2019-03-19 15:20:00,22.22,22.23,22.2,22.21,26126.0,20.6265,20.6358,20.6079,20.6172,26126.0
2019-03-19 15:25:00,22.21,22.23,22.21,22.23,24724.0,20.6172,20.6358,20.6172,20.6358,24724.0
2019-03-19 15:30:00,22.22,22.22,22.21,22.22,91332.0,20.6265,20.6265,20.6172,20.6265,91332.0
2019-03-19 15:35:00,22.21,22.21,22.19,22.19,68960.0,20.6172,20.6172,20.5986,20.5986,68960.0
2019-03-19 15:40:00,22.19,22.19,22.15,22.15,149805.0,20.5986,20.5986,20.5615,20.5615,149805.0
2019-03-19 15:45:00,22.15,22.16,22.14,22.15,197353.0,20.5615,20.5708,20.5522,20.5615,197353.0
2019-03-19 15:50:00,22.15,22.15,22.14,22.14,101196.0,20.5615,20.5615,20.5522,20.5522,101196.0
2019-03-19 15:55:00,22.14,22.16,22.13,22.14,620190.0,20.5522,20.5708,20.5429,20.5522,620190.0
2019-03-20 09:30:00,22.2,22.2,22.09,22.11,118808.0,20.6079,20.6079,20.5058,20.5244,118808.0
2019-03-20 09:35:00,22.11,22.11,22.06,22.08,138464.0,20.5244,20.5244,20.4779,20.4965,138464.0
2019-03-20 09:40:00,22.07,22.07,21.98,22.0,119470.0,20.4872,20.4872,20.4037,20.4222,119470.0
2019-03-20 09:45:00,22.0,22.02,21.97,21.97,124531.0,20.4222,20.4408,20.3944,20.3944,124531.0
2019-03-20 09:50:00,21.96,21.97,21.93,21.97,137766.0,20.3851,20.3944,20.3573,20.3944,137766.0
2019-03-20 09:55:00,21.98,22.0,21.95,21.95,76586.0,20.4037,20.4222,20.3758,20.3758,76586.0
2019-03-20 10:00:00,21.94,21.96,21.93,21.93,82796.0,20.3666,20.3851,20.3573,20.3573,82796.0
2019-03-20 10:05:00,21.92,21.95,21.92,21.93,30850.0,20.348,20.3758,20.348,20.3573,30850.0
2019-03-20 10:10:00,21.94,21.94,21.92,21.93,43249.0,20.3666,20.3666,20.348,20.3573,43249.0
2019-03-20 10:15:00,21.92,21.94,21.91,21.94,104667.0,20.348,20.3666,20.3387,20.3666,104667.0
2019-03-20 10:20:00,21.94,21.95,21.92,21.93,67951.0,20.3666,20.3758,20.348,20.3573,67951.0
2019-03-20 10:25:00,21.93,21.97,21.92,21.97,38989.0,20.3573,20.3944,20.348,20.3944,38989.0
2019-03-20 10:30:00,21.98,22.03,21.98,22.03,43177.0,20.4037,20.4501,20.4037,20.4501,43177.0
2019-03-20 10:35:00,22.02,22.02,21.97,21.97,21595.0,20.4408,20.4408,20.3944,20.3944,21595.0
2019-03-20 10:40:00,21.97,21.97,21.95,21.95,69011.0,20.3944,20.3944,20.3758,20.3758,69011.0
2019-03-20 10:45:00,21.95,21.95,21.92,21.92,77618.0,20.3758,20.3758,20.348,20.348,77618.0
2019-03-20 10:50:00,21.93,21.96,21.93,21.96,17456.0,20.3573,20.3851,20.3573,20.3851,17456.0
2019-03-20 10:55:00,21.95,21.99,21.95,21.99,31105.0,20.3758,20.413,20.3758,20.413,31105.0
2019-03-20 11:00:00,21.99,21.99,21.96,21.96,64978.0,20.413,20.413,20.3851,20.3851,64978.0
2019-03-20 11:05:00,21.97,21.99,21.97,21.98,12332.0,20.3944,20.413,20.3944,20.4037,12332.0
2019-03-20 11:10:00,21.97,21.99,21.97,21.99,8705.0,20.3944,20.413,20.3944,20.413,8705.0
2019-03-20 11:15:00,22.0,22.0,21.99,21.99,20090.0,20.4222,20.4222,20.413,20.413,20090.0
2019-03-20 11:20:00,21.99,22.0,21.99,22.0,11089.0,20.413,20.4222,20.413,20.4222,11089.0
2019-03-20 11:25:00,22.0,22.0,21.96,21.96,29709.0,20.4222,20.4222,20.3851,20.3851,29709.0
2019-03-20 11:30:00,21.96,21.96,21.92,21.92,73463.0,20.3851,20.3851,20.348,20.348,73463.0
2019-03-20 11:35:00,21.92,21.93,21.92,21.92,35891.0,20.348,20.3573,20.348,20.348,35891.0
2019-03-20 11:40:00,21.92,21.92,21.89,21.89,50362.0,20.348,20.348,20.3201,20.3201,50362.0
2019-03-20 11:45:00,21.89,21.89,21.85,21.85,92875.0,20.3201,20.3201,20.283,20.283,92875.0
2019-03-20 11:50:00,21.84,21.89,21.83,21.88,73495.0,20.2737,20.3201,20.2644,20.3109,73495.0
2019-03-20 11:55:00,21.86,21.88,21.85,21.87,43698.0,20.2923,20.3109,20.283,20.3016,43698.0
2019-03-20 12:00:00,21.87,21.87,21.85,21.86,29380.0,20.3016,20.3016,20.283,20.2923,29380.0
2019-03-20 12:05:00,21.86,21.88,21.86,21.88,14450.0,20.2923,20.3109,20.2923,20.3109,14450.0
2019-03-20 12:10:00,21.89,21.94,21.89,21.93,88613.0,20.3201,20.3666,20.3201,20.3573,88613.0
2019-03-20 12:15:00,21.93,21.95,21.93,21.93,40130.0,20.3573,20.3758,20.3573,20.3573,40130.0
2019-03-20 12:20:00,21.93,21.97,21.93,21.95,14275.0,20.3573,20.3944,20.3573,20.3758,14275.0
2019-03-20 12:25:00,21.95,21.95,21.93,21.93,82627.0,20.3758,20.3758,20.3573,20.3573,82627.0
2019-03-20 12:30:00,21.93,21.93,21.89,21.89,33424.0,20.3573,20.3573,20.3201,20.3201,33424.0
2019-03-20 12:35:00,21.9,21.92,21.88,21.88,17805.0,20.3294,20.348,20.3109,20.3109,17805.0
2019-03-20 12:40:00,21.88,21.88,21.88,21.88,24094.0,20.3109,20.3109,20.3109,20.3109,24094.0
2019-03-20 12:45:00,21.89,21.9,21.88,21.89,18411.0,20.3201,20.3294,20.3109,20.3201,18411.0
2019-03-20 12:50:00,21.88,21.88,21.87,21.88,13135.0,20.3109,20.3109,20.3016,20.3109,13135.0
2019-03-20 12:55:00,21.88,21.89,21.88,21.89,14981.0,20.3109,20.3201,20.3109,20.3201,14981.0
2019-03-20 13:00:00,21.88,21.92,21.88,21.91,19463.0,20.3109,20.348,20.3109,20.3387,19463.0
2019-03-20 13:05:00,21.9,21.92,21.9,21.91,32548.0,20.3294,20.348,20.3294,20.3387,32548.0
2019-03-20 13:10:00,21.92,21.94,21.92,21.93,36107.0,20.348,20.3666,20.348,20.3573,36107.0
2019-03-20 13:15:00,21.93,21.96,21.93,21.96,29054.0,20.3573,20.3851,20.3573,20.3851,29054.0
2019-03-20 13:20:00,21.96,21.98,21.96,21.98,35402.0,20.3851,20.4037,20.3851,20.4037,35402.0
2019-03-20 13:25:00,21.99,22.01,21.99,21.99,26644.0,20.413,20.4315,20.413,20.413,26644.0
2019-03-20 13:30:00,21.99,21.99,21.98,21.99,7300.0,20.413,20.413,20.4037,20.413,7300.0
2019-03-20 13:35:00,21.98,21.99,21.97,21.98,23514.0,20.4037,20.413,20.3944,20.4037,23514.0
2019-03-20 13:40:00,21.97,22.01,21.97,22.0,22440.0,20.3944,20.4315,20.3944,20.4222,22440.0
2019-03-20 13:45:00,22.01,22.04,22.01,22.04,19960.0,20.4315,20.4594,20.4315,20.4594,19960.0
2019-03-20 13:50:00,22.04,22.06,22.04,22.05,33187.0,20.4594,20.4779,20.4594,20.4687,33187.0
2019-03-20 13:55:00,22.06,22.09,22.04,22.06,30079.0,20.4779,20.5058,20.4594,20.4779,30079.0
2019-03-20 14:00:00,22.05,22.52,22.05,22.51,828308.0,20.4687,20.905,20.4687,20.8957,828308.0
2019-03-20 14:05:00,22.51,22.54,22.36,22.45,320216.0,20.8957,20.9235,20.7564,20.84,320216.0
2019-03-20 14:10:00,22.45,22.52,22.44,22.51,193737.0,20.84,20.905,20.8307,20.8957,193737.0
2019-03-20 14:15:00,22.52,22.54,22.46,22.53,255569.0,20.905,20.9235,20.8493,20.9142,255569.0
2019-03-20 14:20:00,22.54,22.58,22.53,22.57,215054.0,20.9235,20.9607,20.9142,20.9514,215054.0
2019-03-20 14:25:00,22.57,22.65,22.57,22.63,293428.0,20.9514,21.0256,20.9514,21.0071,293428.0
2019-03-20 14:30:00,22.63,22.67,22.55,22.64,285448.0,21.0071,21.0442,20.9328,21.0164,285448.0
2019-03-20 14:35:00,22.65,22.73,22.62,22.71,347902.0,21.0256,21.0999,20.9978,21.0813,347902.0
2019-03-20 14:40:00,22.71,22.71,22.57,22.57,275527.0,21.0813,21.0813,20.9514,20.9514,275527.0
2019-03-20 14:45:00,22.56,22.59,22.53,22.59,230605.0,20.9421,20.9699,20.9142,20.9699,230605.0
2019-03-20 14:50:00,22.59,22.63,22.51,22.51,246698.0,20.9699,21.0071,20.8957,20.8957,246698.0
2019-03-20 14:55:00,22.52,22.67,22.52,22.67,145627.0,20.905,21.0442,20.905,21.0442,145627.0
2019-03-20 15:00:00,22.66,22.69,22.64,22.65,122391.0,21.0349,21.0628,21.0164,21.0256,122391.0
2019-03-20 15:05:00,22.66,22.68,22.62,22.64,119507.0,21.0349,21.0535,20.9978,21.0164,119507.0
2019-03-20 15:10:00,22.65,22.69,22.64,22.67,248340.0,21.0256,21.0628,21.0164,21.0442,248340.0
2019-03-20 15:15:00,22.67,22.69,22.65,22.66,55664.0,21.0442,21.0628,21.0256,21.0349,55664.0
2019-03-20 15:20:00,22.65,22.67,22.64,22.65,77525.0,21.0256,21.0442,21.0164,21.0256,77525.0
2019-03-20 15:25:00,22.65,22.67,22.63,22.63,120904.0,21.0256,21.0442,21.0071,21.0071,120904.0
2019-03-20 15:30:00,22.63,22.68,22.62,22.63,133138.0,21.0071,21.0535,20.9978,21.0071,133138.0
2019-03-20 15:35:00,22.63,22.66,22.59,22.63,191806.0,21.0071,21.0349,20.9699,21.0071,191806.0
2019-03-20 15:40:00,22.63,22.66,22.63,22.64,194505.0,21.0071,21.0349,21.0071,21.0164,194505.0
2019-03-20 15:45:00,22.63,22.66,22.62,22.64,212791.0,21.0071,21.0349,20.9978,21.0164,212791.0
2019-03-20 15:50:00,22.64,22.64,22.6,22.61,162341.0,21.0164,21.0164,20.9792,20.9885,162341.0
2019-03-20 15:55:00,22.61,22.66,22.58,22.61,937894.0,20.9885,21.0349,20.9607,20.9885,937894.0
2019-03-21 09:30:00,22.7,22.73,22.64,22.65,202282.0,21.072,21.0999,21.0164,21.0256,202282.0
2019-03-21 09:35:00,22.64,22.74,22.64,22.68,110562.0,21.0164,21.1092,21.0164,21.0535,110562.0
2019-03-21 09:40:00,22.68,22.71,22.64,22.69,71348.0,21.0535,21.0813,21.0164,21.0628,71348.0
2019-03-21 09:45:00,22.69,22.71,22.6,22.6,289294.0,21.0628,21.0813,20.9792,20.9792,289294.0
2019-03-21 09:50:00,22.62,22.66,22.57,22.57,120753.0,20.9978,21.0349,20.9514,20.9514,120753.0
2019-03-21 09:55:00,22.56,22.56,22.49,22.49,167102.0,20.9421,20.9421,20.8771,20.8771,167102.0
2019-03-21 10:00:00,22.49,22.53,22.45,22.5,134443.0,20.8771,20.9142,20.84,20.8864,134443.0
2019-03-21 10:05:00,22.5,22.57,22.5,22.55,65571.0,20.8864,20.9514,20.8864,20.9328,65571.0
2019-03-21 10:10:00,22.55,22.55,22.52,22.53,78675.0,20.9328,20.9328,20.905,20.9142,78675.0
2019-03-21 10:15:00,22.53,22.53,22.47,22.47,88413.0,20.9142,20.9142,20.8585,20.8585,88413.0
2019-03-21 10:20:00,22.47,22.48,22.46,22.47,31752.0,20.8585,20.8678,20.8493,20.8585,31752.0
2019-03-21 10:25:00,22.49,22.58,22.48,22.57,86176.0,20.8771,20.9607,20.8678,20.9514,86176.0
2019-03-21 10:30:00,22.56,22.61,22.56,22.6,109699.0,20.9421,20.9885,20.9421,20.9792,109699.0
2019-03-21 10:35:00,22.6,22.67,22.59,22.67,245013.0,20.9792,21.0442,20.9699,21.0442,245013.0
2019-03-21 10:40:00,22.67,22.68,22.65,22.65,81674.0,21.0442,21.0535,21.0256,21.0256,81674.0
2019-03-21 10:45:00,22.66,22.66,22.61,22.61,77065.0,21.0349,21.0349,20.9885,20.9885,77065.0
2019-03-21 10:50:00,22.61,22.61,22.57,22.57,67907.0,20.9885,20.9885,20.9514,20.9514,67907.0
2019-03-21 10:55:00,22.56,22.57,22.53,22.56,83646.0,20.9421,20.9514,20.9142,20.9421,83646.0
2019-03-21 11:00:00,22.57,22.6,22.56,22.6,48791.0,20.9514,20.9792,20.9421,20.9792,48791.0
2019-03-21 11:05:00,22.61,22.62,22.59,22.61,57885.0,20.9885,20.9978,20.9699,20.9885,57885.0
2019-03-21 11:10:00,22.62,22.62,22.57,22.57,38566.0,20.9978,20.9978,20.9514,20.9514,38566.0
2019-03-21 11:15:00,22.57,22.57,22.54,22.55,52674.0,20.9514,20.9514,20.9235,20.9328,52674.0
2019-03-21 11:20:00,22.55,22.59,22.55,22.59,25779.0,20.9328,20.9699,20.9328,20.9699,25779.0
2019-03-21 11:25:00,22.58,22.63,22.58,22.6,42636.0,20.9607,21.0071,20.9607,20.9792,42636.0
2019-03-21 11:30:00,22.6,22.61,22.57,22.57,74928.0,20.9792,20.9885,20.9514,20.9514,74928.0
2019-03-21 11:35:00,22.56,22.57,22.55,22.56,41721.0,20.9421,20.9514,20.9328,20.9421,41721.0
2019-03-21 11:40:00,22.56,22.6,22.56,22.59,39548.0,20.9421,20.9792,20.9421,20.9699,39548.0
2019-03-21 11:45:00,22.58,22.59,22.57,22.58,24799.0,20.9607,20.9699,20.9514,20.9607,24799.0
2019-03-21 11:50:00,22.58,22.58,22.55,22.56,51430.0,20.9607,20.9607,20.9328,20.9421,51430.0
2019-03-21 11:55:00,22.55,22.61,22.54,22.6,65272.0,20.9328,20.9885,20.9235,20.9792,65272.0
2019-03-21 12:00:00,22.58,22.59,22.58,22.59,45801.0,20.9607,20.9699,20.9607,20.9699,45801.0
2019-03-21 12:05:00,22.6,22.64,22.6,22.61,40076.0,20.9792,21.0164,20.9792,20.9885,40076.0
2019-03-21 12:10:00,22.61,22.62,22.6,22.6,66361.0,20.9885,20.9978,20.9792,20.9792,66361.0
2019-03-21 12:15:00,22.59,22.6,22.5,22.5,260720.0,20.9699,20.9792,20.8864,20.8864,260720.0
2019-03-21 12:20:00,22.48,22.5,22.46,22.46,49285.0,20.8678,20.8864,20.8493,20.8493,49285.0
2019-03-21 12:25:00,22.45,22.45,22.41,22.43,103481.0,20.84,20.84,20.8028,20.8214,103481.0
2019-03-21 12:30:00,22.44,22.44,22.41,22.42,163803.0,20.8307,20.8307,20.8028,20.8121,163803.0
2019-03-21 12:35:00,22.42,22.42,22.34,22.34,294874.0,20.8121,20.8121,20.7379,20.7379,294874.0
2019-03-21 12:40:00,22.35,22.41,22.35,22.41,206128.0,20.7471,20.8028,20.7471,20.8028,206128.0
2019-03-21 12:45:00,22.41,22.43,22.4,22.43,73952.0,20.8028,20.8214,20.7936,20.8214,73952.0
2019-03-21 12:50:00,22.44,22.44,22.41,22.42,42661.0,20.8307,20.8307,20.8028,20.8121,42661.0
2019-03-21 12:55:00,22.42,22.45,22.41,22.45,45712.0,20.8121,20.84,20.8028,20.84,45712.0
2019-03-21 13:00:00,22.45,22.49,22.45,22.48,88605.0,20.84,20.8771,20.84,20.8678,88605.0
2019-03-21 13:05:00,22.49,22.52,22.47,22.51,42815.0,20.8771,20.905,20.8585,20.8957,42815.0
2019-03-21 13:10:00,22.5,22.5,22.48,22.49,10536.0,20.8864,20.8864,20.8678,20.8771,10536.0
2019-03-21 13:15:00,22.48,22.5,22.48,22.48,18722.0,20.8678,20.8864,20.8678,20.8678,18722.0
2019-03-21 13:20:00,22.49,22.53,22.48,22.52,36004.0,20.8771,20.9142,20.8678,20.905,36004.0
2019-03-21 13:25:00,22.52,22.56,22.52,22.56,29319.0,20.905,20.9421,20.905,20.9421,29319.0
2019-03-21 13:30:00,22.56,22.58,22.54,22.56,52411.0,20.9421,20.9607,20.9235,20.9421,52411.0
2019-03-21 13:35:00,22.57,22.58,22.57,22.57,44057.0,20.9514,20.9607,20.9514,20.9514,44057.0
2019-03-21 13:40:00,22.57,22.58,22.56,22.56,46664.0,20.9514,20.9607,20.9421,20.9421,46664.0
2019-03-21 13:45:00,22.56,22.56,22.53,22.53,23120.0,20.9421,20.9421,20.9142,20.9142,23120.0
2019-03-21 13:50:00,22.54,22.59,22.54,22.59,40687.0,20.9235,20.9699,20.9235,20.9699,40687.0
2019-03-21 13:55:00,22.59,22.62,22.58,22.62,43605.0,20.9699,20.9978,20.9607,20.9978,43605.0
2019-03-21 14:00:00,22.63,22.65,22.62,22.65,80978.0,21.0071,21.0256,20.9978,21.0256,80978.0
2019-03-21 14:05:00,22.65,22.67,22.65,22.66,86623.0,21.0256,21.0442,21.0256,21.0349,86623.0
2019-03-21 14:10:00,22.65,22.67,22.64,22.66,33899.0,21.0256,21.0442,21.0164,21.0349,33899.0
2019-03-21 14:15:00,22.66,22.66,22.63,22.65,27462.0,21.0349,21.0349,21.0071,21.0256,27462.0
2019-03-21 14:20:00,22.64,22.68,22.64,22.68,56036.0,21.0164,21.0535,21.0164,21.0535,56036.0
2019-03-21 14:25:00,22.67,22.7,22.67,22.7,39752.0,21.0442,21.072,21.0442,21.072,39752.0
2019-03-21 14:30:00,22.69,22.72,22.69,22.71,40681.0,21.0628,21.0906,21.0628,21.0813,40681.0
2019-03-21 14:35:00,22.7,22.72,22.66,22.68,79519.0,21.072,21.0906,21.0349,21.0535,79519.0
2019-03-21 14:40:00,22.68,22.68,22.66,22.68,57869.0,21.0535,21.0535,21.0349,21.0535,57869.0
2019-03-21 14:45:00,22.69,22.72,22.69,22.71,33778.0,21.0628,21.0906,21.0628,21.0813,33778.0
2019-03-21 14:50:00,22.71,22.72,22.68,22.69,48326.0,21.0813,21.0906,21.0535,21.0628,48326.0
2019-03-21 14:55:00,22.69,22.73,22.68,22.73,84945.0,21.0628,21.0999,21.0535,21.0999,84945.0
2019-03-21 15:00:00,22.73,22.73,22.68,22.72,62959.0,21.0999,21.0999,21.0535,21.0906,62959.0
2019-03-21 15:05:00,22.72,22.75,22.72,22.73,94642.0,21.0906,21.1185,21.0906,21.0999,94642.0
2019-03-21 15:10:00,22.72,22.74,22.72,22.73,69748.0,21.0906,21.1092,21.0906,21.0999,69748.0
2019-03-21 15:15:00,22.73,22.75,22.72,22.73,105925.0,21.0999,21.1185,21.0906,21.0999,105925.0
2019-03-21 15:20:00,22.72,22.75,22.72,22.75,47108.0,21.0906,21.1185,21.0906,21.1185,47108.0
2019-03-21 15:25:00,22.75,22.75,22.73,22.73,98373.0,21.1185,21.1185,21.0999,21.0999,98373.0
2019-03-21 15:30:00,22.73,22.74,22.7,22.7,92620.0,21.0999,21.1092,21.072,21.072,92620.0
2019-03-21 15:35:00,22.7,22.75,22.7,22.74,80755.0,21.072,21.1185,21.072,21.1092,80755.0
2019-03-21 15:40:00,22.73,22.74,22.72,22.73,69216.0,21.0999,21.1092,21.0906,21.0999,69216.0
2019-03-21 15:45:00,22.72,22.72,22.69,22.7,46914.0,21.0906,21.0906,21.0628,21.072,46914.0
2019-03-21 15:50:00,22.7,22.7,22.68,22.69,140215.0,21.072,21.072,21.0535,21.0628,140215.0
2019-03-21 15:55:00,22.69,22.77,22.69,22.72,974257.0,21.0628,21.137,21.0628,21.0906,974257.0
2019-03-22 09:30:00,22.61,22.66,22.58,22.66,121928.0,20.9885,21.0349,20.9607,21.0349,121928.0
2019-03-22 09:35:00,22.65,22.68,22.54,22.58,254193.0,21.0256,21.0535,20.9235,20.9607,254193.0
2019-03-22 09:40:00,22.58,22.7,22.57,22.69,71029.0,20.9607,21.072,20.9514,21.0628,71029.0
2019-03-22 09:45:00,22.69,22.77,22.69,22.77,113349.0,21.0628,21.137,21.0628,21.137,113349.0
2019-03-22 09:50:00,22.78,22.83,22.78,22.82,276604.0,21.1463,21.1927,21.1463,21.1834,276604.0
2019-03-22 09:55:00,22.83,22.84,22.78,22.81,230696.0,21.1927,21.202,21.1463,21.1742,230696.0
2019-03-22 10:00:00,22.81,22.86,22.79,22.84,142115.0,21.1742,21.2206,21.1556,21.202,142115.0
2019-03-22 10:05:00,22.84,22.86,22.83,22.83,118948.0,21.202,21.2206,21.1927,21.1927,118948.0
2019-03-22 10:10:00,22.83,22.83,22.72,22.75,225443.0,21.1927,21.1927,21.0906,21.1185,225443.0
2019-03-22 10:15:00,22.75,22.8,22.75,22.8,78208.0,21.1185,21.1649,21.1185,21.1649,78208.0
2019-03-22 10:20:00,22.8,22.8,22.73,22.73,134293.0,21.1649,21.1649,21.0999,21.0999,134293.0
2019-03-22 10:25:00,22.72,22.73,22.69,22.71,147563.0,21.0906,21.0999,21.0628,21.0813,147563.0
2019-03-22 10:30:00,22.7,22.71,22.67,22.68,99265.0,21.072,21.0813,21.0442,21.0535,99265.0
2019-03-22 10:35:00,22.68,22.7,22.68,22.68,37276.0,21.0535,21.072,21.0535,21.0535,37276.0
2019-03-22 10:40:00,22.67,22.67,22.61,22.61,76768.0,21.0442,21.0442,20.9885,20.9885,76768.0
2019-03-22 10:45:00,22.62,22.63,22.58,22.61,228267.0,20.9978,21.0071,20.9607,20.9885,228267.0
2019-03-22 10:50:00,22.6,22.63,22.59,22.59,223042.0,20.9792,21.0071,20.9699,20.9699,223042.0
2019-03-22 10:55:00,22.59,22.63,22.57,22.63,199598.0,20.9699,21.0071,20.9514,21.0071,199598.0
2019-03-22 11:00:00,22.61,22.63,22.57,22.59,296793.0,20.9885,21.0071,20.9514,20.9699,296793.0
2019-03-22 11:05:00,22.59,22.6,22.55,22.57,171228.0,20.9699,20.9792,20.9328,20.9514,171228.0
2019-03-22 11:10:00,22.57,22.62,22.57,22.62,43321.0,20.9514,20.9978,20.9514,20.9978,43321.0
2019-03-22 11:15:00,22.62,22.65,22.61,22.61,110236.0,20.9978,21.0256,20.9885,20.9885,110236.0
2019-03-22 11:20:00,22.61,22.63,22.59,22.63,20724.0,20.9885,21.0071,20.9699,21.0071,20724.0
2019-03-22 11:25:00,22.63,22.67,22.63,22.67,34912.0,21.0071,21.0442,21.0071,21.0442,34912.0
2019-03-22 11:30:00,22.66,22.68,22.66,22.67,24864.0,21.0349,21.0535,21.0349,21.0442,24864.0
2019-03-22 11:35:00,22.68,22.71,22.68,22.68,43635.0,21.0535,21.0813,21.0535,21.0535,43635.0
2019-03-22 11:40:00,22.68,22.69,22.65,22.69,108473.0,21.0535,21.0628,21.0256,21.0628,108473.0
2019-03-22 11:45:00,22.69,22.69,22.67,22.68,56974.0,21.0628,21.0628,21.0442,21.0535,56974.0
2019-03-22 11:50:00,22.68,22.72,22.67,22.67,111729.0,21.0535,21.0906,21.0442,21.0442,111729.0
2019-03-22 11:55:00,22.67,22.72,22.67,22.71,53448.0,21.0442,21.0906,21.0442,21.0813,53448.0
2019-03-22 12:00:00,22.7,22.72,22.68,22.69,74634.0,21.072,21.0906,21.0535,21.0628,74634.0
2019-03-22 12:05:00,22.69,22.69,22.65,22.66,57803.0,21.0628,21.0628,21.0256,21.0349,57803.0
2019-03-22 12:10:00,22.66,22.66,22.64,22.66,88171.0,21.0349,21.0349,21.0164,21.0349,88171.0
2019-03-22 12:15:00,22.66,22.69,22.66,22.68,66827.0,21.0349,21.0628,21.0349,21.0535,66827.0
2019-03-22 12:20:00,22.69,22.73,22.69,22.7,49678.0,21.0628,21.0999,21.0628,21.072,49678.0
2019-03-22 12:25:00,22.69,22.7,22.67,22.67,70662.0,21.0628,21.072,21.0442,21.0442,70662.0
2019-03-22 12:30:00,22.67,22.68,22.67,22.68,94629.0,21.0442,21.0535,21.0442,21.0535,94629.0
2019-03-22 12:35:00,22.68,22.68,22.64,22.64,40005.0,21.0535,21.0535,21.0164,21.0164,40005.0
2019-03-22 12:40:00,22.64,22.65,22.61,22.63,46349.0,21.0164,21.0256,20.9885,21.0071,46349.0
2019-03-22 12:45:00,22.64,22.64,22.59,22.6,30066.0,21.0164,21.0164,20.9699,20.9792,30066.0
2019-03-22 12:50:00,22.6,22.61,22.6,22.61,21514.0,20.9792,20.9885,20.9792,20.9885,21514.0
2019-03-22 12:55:00,22.61,22.63,22.6,22.6,24569.0,20.9885,21.0071,20.9792,20.9792,24569.0
2019-03-22 13:00:00,22.6,22.64,22.59,22.63,33994.0,20.9792,21.0164,20.9699,21.0071,33994.0
2019-03-22 13:05:00,22.63,22.65,22.63,22.65,12621.0,21.0071,21.0256,21.0071,21.0256,12621.0
2019-03-22 13:10:00,22.66,22.7,22.66,22.69,14608.0,21.0349,21.072,21.0349,21.0628,14608.0
2019-03-22 13:15:00,22.69,22.72,22.68,22.72,18483.0,21.0628,21.0906,21.0535,21.0906,18483.0
2019-03-22 13:20:00,22.71,22.71,22.68,22.68,15380.0,21.0813,21.0813,21.0535,21.0535,15380.0
2019-03-22 13:25:00,22.69,22.73,22.69,22.73,25546.0,21.0628,21.0999,21.0628,21.0999,25546.0
2019-03-22 13:30:00,22.72,22.75,22.72,22.75,36725.0,21.0906,21.1185,21.0906,21.1185,36725.0
2019-03-22 13:35:00,22.76,22.77,22.75,22.76,57050.0,21.1277,21.137,21.1185,21.1277,57050.0
2019-03-22 13:40:00,22.75,22.75,22.74,22.75,27050.0,21.1185,21.1185,21.1092,21.1185,27050.0
2019-03-22 13:45:00,22.75,22.75,22.74,22.75,25009.0,21.1185,21.1185,21.1092,21.1185,25009.0
2019-03-22 13:50:00,22.75,22.77,22.73,22.73,107505.0,21.1185,21.137,21.0999,21.0999,107505.0
2019-03-22 13:55:00,22.73,22.75,22.7,22.73,57952.0,21.0999,21.1185,21.072,21.0999,57952.0
2019-03-22 14:00:00,22.73,22.73,22.68,22.7,29264.0,21.0999,21.0999,21.0535,21.072,29264.0
2019-03-22 14:05:00,22.69,22.7,22.68,22.68,39557.0,21.0628,21.072,21.0535,21.0535,39557.0
2019-03-22 14:10:00,22.68,22.7,22.68,22.7,60221.0,21.0535,21.072,21.0535,21.072,60221.0
2019-03-22 14:15:00,22.7,22.75,22.7,22.75,31925.0,21.072,21.1185,21.072,21.1185,31925.0
2019-03-22 14:20:00,22.75,22.77,22.75,22.77,70104.0,21.1185,21.137,21.1185,21.137,70104.0
2019-03-22 14:25:00,22.77,22.78,22.75,22.78,44607.0,21.137,21.1463,21.1185,21.1463,44607.0
2019-03-22 14:30:00,22.78,22.79,22.75,22.78,119040.0,21.1463,21.1556,21.1185,21.1463,119040.0
2019-03-22 14:35:00,22.78,22.8,22.77,22.77,82925.0,21.1463,21.1649,21.137,21.137,82925.0
2019-03-22 14:40:00,22.78,22.78,22.75,22.78,44080.0,21.1463,21.1463,21.1185,21.1463,44080.0
2019-03-22 14:45:00,22.78,22.79,22.77,22.79,18295.0,21.1463,21.1556,21.137,21.1556,18295.0
2019-03-22 14:50:00,22.79,22.82,22.79,22.8,54040.0,21.1556,21.1834,21.1556,21.1649,54040.0
2019-03-22 14:55:00,22.79,22.8,22.77,22.77,27098.0,21.1556,21.1649,21.137,21.137,27098.0
2019-03-22 15:00:00,22.77,22.77,22.75,22.76,48674.0,21.137,21.137,21.1185,21.1277,48674.0
2019-03-22 15:05:00,22.76,22.76,22.75,22.76,66118.0,21.1277,21.1277,21.1185,21.1277,66118.0
2019-03-22 15:10:00,22.77,22.77,22.77,22.77,8511.0,21.137,21.137,21.137,21.137,8511.0
2019-03-22 15:15:00,22.76,22.8,22.76,22.78,21638.0,21.1277,21.1649,21.1277,21.1463,21638.0
2019-03-22 15:20:00,22.77,22.78,22.76,22.78,13835.0,21.137,21.1463,21.1277,21.1463,13835.0
2019-03-22 15:25:00,22.78,22.8,22.78,22.78,17550.0,21.1463,21.1649,21.1463,21.1463,17550.0
2019-03-22 15:30:00,22.78,22.8,22.77,22.79,85523.0,21.1463,21.1649,21.137,21.1556,85523.0
2019-03-22 15:35:00,22.8,22.82,22.79,22.82,155078.0,21.1649,21.1834,21.1556,21.1834,155078.0
2019-03-22 15:40:00,22.82,22.83,22.81,22.82,109023.0,21.1834,21.1927,21.1742,21.1834,109023.0
2019-03-22 15:45:00,22.82,22.83,22.8,22.82,123963.0,21.1834,21.1927,21.1649,21.1834,123963.0
2019-03-22 15:50:00,22.83,22.83,22.79,22.81,96194.0,21.1927,21.1927,21.1556,21.1742,96194.0
2019-03-22 15:55:00,22.81,22.82,22.77,22.78,307558.0,21.1742,21.1834,21.137,21.1463,307558.0
2019-03-25 09:30:00,22.9,22.95,22.85,22.89,364583.0,21.2577,21.3041,21.2113,21.2484,364583.0
2019-03-25 09:35:00,22.89,22.97,22.89,22.93,204409.0,21.2484,21.3227,21.2484,21.2856,204409.0
2019-03-25 09:40:00,22.92,22.96,22.91,22.92,83113.0,21.2763,21.3134,21.267,21.2763,83113.0
2019-03-25 09:45:00,22.92,22.99,22.91,22.99,225824.0,21.2763,21.3412,21.267,21.3412,225824.0
2019-03-25 09:50:00,22.99,23.0,22.96,22.98,218224.0,21.3412,21.3505,21.3134,21.332,218224.0
2019-03-25 09:55:00,22.99,23.07,22.98,23.04,208143.0,21.3412,21.4155,21.332,21.3877,208143.0
2019-03-25 10:00:00,23.05,23.1,23.05,23.1,100523.0,21.3969,21.4434,21.3969,21.4434,100523.0
2019-03-25 10:05:00,23.09,23.17,23.09,23.16,172102.0,21.4341,21.5083,21.4341,21.4991,172102.0
2019-03-25 10:10:00,23.16,23.17,23.1,23.14,100921.0,21.4991,21.5083,21.4434,21.4805,100921.0
2019-03-25 10:15:00,23.15,23.16,23.14,23.15,79299.0,21.4898,21.4991,21.4805,21.4898,79299.0
2019-03-25 10:20:00,23.15,23.16,23.11,23.15,62002.0,21.4898,21.4991,21.4526,21.4898,62002.0
2019-03-25 10:25:00,23.15,23.19,23.15,23.16,89140.0,21.4898,21.5269,21.4898,21.4991,89140.0
2019-03-25 10:30:00,23.16,23.17,23.12,23.14,73881.0,21.4991,21.5083,21.4619,21.4805,73881.0
2019-03-25 10:35:00,23.14,23.16,23.1,23.1,58848.0,21.4805,21.4991,21.4434,21.4434,58848.0
2019-03-25 10:40:00,23.11,23.11,23.08,23.08,30085.0,21.4526,21.4526,21.4248,21.4248,30085.0
2019-03-25 10:45:00,23.08,23.09,23.06,23.06,13012.0,21.4248,21.4341,21.4062,21.4062,13012.0
2019-03-25 10:50:00,23.06,23.07,23.01,23.02,100784.0,21.4062,21.4155,21.3598,21.3691,100784.0
2019-03-25 10:55:00,23.03,23.05,23.01,23.05,75133.0,21.3784,21.3969,21.3598,21.3969,75133.0
2019-03-25 11:00:00,23.05,23.08,23.04,23.08,85363.0,21.3969,21.4248,21.3877,21.4248,85363.0
2019-03-25 11:05:00,23.08,23.1,23.07,23.08,52766.0,21.4248,21.4434,21.4155,21.4248,52766.0
2019-03-25 11:10:00,23.08,23.1,23.07,23.09,117776.0,21.4248,21.4434,21.4155,21.4341,117776.0
2019-03-25 11:15:00,23.1,23.13,23.09,23.11,61404.0,21.4434,21.4712,21.4341,21.4526,61404.0
2019-03-25 11:20:00,23.11,23.17,23.11,23.15,93857.0,21.4526,21.5083,21.4526,21.4898,93857.0
2019-03-25 11:25:00,23.15,23.18,23.15,23.17,77517.0,21.4898,21.5176,21.4898,21.5083,77517.0
2019-03-25 11:30:00,23.17,23.19,23.16,23.17,57581.0,21.5083,21.5269,21.4991,21.5083,57581.0
2019-03-25 11:35:00,23.18,23.23,23.18,23.23,85140.0,21.5176,21.564,21.5176,21.564,85140.0
2019-03-25 11:40:00,23.22,23.22,23.18,23.2,136048.0,21.5548,21.5548,21.5176,21.5362,136048.0
2019-03-25 11:45:00,23.21,23.25,23.21,23.24,59361.0,21.5455,21.5826,21.5455,21.5733,59361.0
2019-03-25 11:50:00,23.25,23.25,23.2,23.2,108903.0,21.5826,21.5826,21.5362,21.5362,108903.0
2019-03-25 11:55:00,23.19,23.2,23.17,23.18,78511.0,21.5269,21.5362,21.5083,21.5176,78511.0
2019-03-25 12:00:00,23.19,23.22,23.18,23.21,27689.0,21.5269,21.5548,21.5176,21.5455,27689.0
2019-03-25 12:05:00,23.21,23.22,23.19,23.19,65386.0,21.5455,21.5548,21.5269,21.5269,65386.0
2019-03-25 12:10:00,23.19,23.22,23.18,23.22,24066.0,21.5269,21.5548,21.5176,21.5548,24066.0
2019-03-25 12:15:00,23.22,23.22,23.19,23.21,40618.0,21.5548,21.5548,21.5269,21.5455,40618.0
2019-03-25 12:20:00,23.21,23.21,23.17,23.18,20122.0,21.5455,21.5455,21.5083,21.5176,20122.0
2019-03-25 12:25:00,23.17,23.17,23.15,23.15,32103.0,21.5083,21.5083,21.4898,21.4898,32103.0
2019-03-25 12:30:00,23.15,23.17,23.14,23.17,41795.0,21.4898,21.5083,21.4805,21.5083,41795.0
2019-03-25 12:35:00,23.18,23.22,23.18,23.19,83628.0,21.5176,21.5548,21.5176,21.5269,83628.0
2019-03-25 12:40:00,23.19,23.21,23.18,23.19,24476.0,21.5269,21.5455,21.5176,21.5269,24476.0
2019-03-25 12:45:00,23.19,23.19,23.14,23.15,122892.0,21.5269,21.5269,21.4805,21.4898,122892.0
2019-03-25 12:50:00,23.15,23.17,23.14,23.17,58682.0,21.4898,21.5083,21.4805,21.5083,58682.0
2019-03-25 12:55:00,23.17,23.19,23.17,23.18,33180.0,21.5083,21.5269,21.5083,21.5176,33180.0
2019-03-25 13:00:00,23.16,23.18,23.16,23.17,56009.0,21.4991,21.5176,21.4991,21.5083,56009.0
2019-03-25 13:05:00,23.17,23.19,23.17,23.18,38268.0,21.5083,21.5269,21.5083,21.5176,38268.0
2019-03-25 13:10:00,23.18,23.2,23.18,23.19,24491.0,21.5176,21.5362,21.5176,21.5269,24491.0
2019-03-25 13:15:00,23.18,23.2,23.18,23.2,41162.0,21.5176,21.5362,21.5176,21.5362,41162.0
2019-03-25 13:20:00,23.2,23.21,23.19,23.2,71307.0,21.5362,21.5455,21.5269,21.5362,71307.0
2019-03-25 13:25:00,23.2,23.22,23.2,23.2,93774.0,21.5362,21.5548,21.5362,21.5362,93774.0
2019-03-25 13:30:00,23.21,23.21,23.17,23.19,32260.0,21.5455,21.5455,21.5083,21.5269,32260.0
2019-03-25 13:35:00,23.19,23.23,23.18,23.23,44797.0,21.5269,21.564,21.5176,21.564,44797.0
2019-03-25 13:40:00,23.22,23.23,23.22,23.23,126113.0,21.5548,21.564,21.5548,21.564,126113.0
2019-03-25 13:45:00,23.23,23.26,23.23,23.25,102132.0,21.564,21.5919,21.564,21.5826,102132.0
2019-03-25 13:50:00,23.25,23.3,23.25,23.3,160271.0,21.5826,21.629,21.5826,21.629,160271.0
2019-03-25 13:55:00,23.3,23.31,23.28,23.28,66558.0,21.629,21.6383,21.6105,21.6105,66558.0
2019-03-25 14:00:00,23.28,23.3,23.26,23.29,83323.0,21.6105,21.629,21.5919,21.6197,83323.0
2019-03-25 14:05:00,23.3,23.3,23.26,23.29,86154.0,21.629,21.629,21.5919,21.6197,86154.0
2019-03-25 14:10:00,23.3,23.33,23.29,23.31,356003.0,21.629,21.6569,21.6197,21.6383,356003.0
2019-03-25 14:15:00,23.31,23.33,23.29,23.33,127520.0,21.6383,21.6569,21.6197,21.6569,127520.0
2019-03-25 14:20:00,23.32,23.32,23.3,23.3,71798.0,21.6476,21.6476,21.629,21.629,71798.0
2019-03-25 14:25:00,23.3,23.32,23.29,23.29,67825.0,21.629,21.6476,21.6197,21.6197,67825.0
2019-03-25 14:30:00,23.29,23.3,23.27,23.3,72273.0,21.6197,21.629,21.6012,21.629,72273.0
2019-03-25 14:35:00,23.3,23.32,23.28,23.31,111350.0,21.629,21.6476,21.6105,21.6383,111350.0
2019-03-25 14:40:00,23.31,23.31,23.29,23.29,35991.0,21.6383,21.6383,21.6197,21.6197,35991.0
2019-03-25 14:45:00,23.29,23.31,23.26,23.26,58459.0,21.6197,21.6383,21.5919,21.5919,58459.0
2019-03-25 14:50:00,23.26,23.29,23.24,23.29,122711.0,21.5919,21.6197,21.5733,21.6197,122711.0
2019-03-25 14:55:00,23.29,23.29,23.25,23.26,137683.0,21.6197,21.6197,21.5826,21.5919,137683.0
2019-03-25 15:00:00,23.26,23.26,23.25,23.26,51514.0,21.5919,21.5919,21.5826,21.5919,51514.0
2019-03-25 15:05:00,23.26,23.27,23.25,23.25,105442.0,21.5919,21.6012,21.5826,21.5826,105442.0
2019-03-25 15:10:00,23.25,23.28,23.25,23.27,102819.0,21.5826,21.6105,21.5826,21.6012,102819.0
2019-03-25 15:15:00,23.27,23.28,23.27,23.28,76934.0,21.6012,21.6105,21.6012,21.6105,76934.0
2019-03-25 15:20:00,23.29,23.3,23.25,23.26,78894.0,21.6197,21.629,21.5826,21.5919,78894.0
2019-03-25 15:25:00,23.26,23.27,23.25,23.26,47073.0,21.5919,21.6012,21.5826,21.5919,47073.0
2019-03-25 15:30:00,23.25,23.26,23.25,23.25,36586.0,21.5826,21.5919,21.5826,21.5826,36586.0
2019-03-25 15:35:00,23.26,23.26,23.23,23.24,196970.0,21.5919,21.5919,21.564,21.5733,196970.0
2019-03-25 15:40:00,23.24,23.26,23.23,23.25,129760.0,21.5733,21.5919,21.564,21.5826,129760.0
2019-03-25 15:45:00,23.25,23.25,23.21,23.22,96896.0,21.5826,21.5826,21.5455,21.5548,96896.0
2019-03-25 15:50:00,23.22,23.24,23.22,23.24,185208.0,21.5548,21.5733,21.5548,21.5733,185208.0
2019-03-25 15:55:00,23.24,23.28,23.22,23.24,1133364.0,21.5733,21.6105,21.5548,21.5733,1133364.0
2019-03-26 09:30:00,23.03,23.06,23.0,23.05,248603.0,21.3784,21.4062,21.3505,21.3969,248603.0
2019-03-26 09:35:00,23.05,23.1,23.0,23.01,350633.0,21.3969,21.4434,21.3505,21.3598,350633.0
2019-03-26 09:40:00,23.02,23.09,23.02,23.06,181147.0,21.3691,21.4341,21.3691,21.4062,181147.0
2019-03-26 09:45:00,23.06,23.06,23.01,23.04,120308.0,21.4062,21.4062,21.3598,21.3877,120308.0
2019-03-26 09:50:00,23.03,23.08,23.01,23.03,144934.0,21.3784,21.4248,21.3598,21.3784,144934.0
2019-03-26 09:55:00,23.04,23.04,22.99,22.99,168950.0,21.3877,21.3877,21.3412,21.3412,168950.0
2019-03-26 10:00:00,22.99,23.12,22.99,23.11,274978.0,21.3412,21.4619,21.3412,21.4526,274978.0
2019-03-26 10:05:00,23.12,23.13,23.1,23.11,45161.0,21.4619,21.4712,21.4434,21.4526,45161.0
2019-03-26 10:10:00,23.11,23.12,23.08,23.12,61013.0,21.4526,21.4619,21.4248,21.4619,61013.0
2019-03-26 10:15:00,23.11,23.11,23.07,23.08,39637.0,21.4526,21.4526,21.4155,21.4248,39637.0
2019-03-26 10:20:00,23.07,23.09,23.05,23.09,32353.0,21.4155,21.4341,21.3969,21.4341,32353.0
2019-03-26 10:25:00,23.09,23.1,23.07,23.07,54707.0,21.4341,21.4434,21.4155,21.4155,54707.0
2019-03-26 10:30:00,23.07,23.07,23.06,23.06,37230.0,21.4155,21.4155,21.4062,21.4062,37230.0
2019-03-26 10:35:00,23.06,23.13,23.06,23.13,68090.0,21.4062,21.4712,21.4062,21.4712,68090.0
2019-03-26 10:40:00,23.14,23.17,23.13,23.15,41168.0,21.4805,21.5083,21.4712,21.4898,41168.0
2019-03-26 10:45:00,23.15,23.17,23.15,23.17,71723.0,21.4898,21.5083,21.4898,21.5083,71723.0
2019-03-26 10:50:00,23.18,23.18,23.15,23.17,68073.0,21.5176,21.5176,21.4898,21.5083,68073.0
2019-03-26 10:55:00,23.17,23.17,23.15,23.15,42037.0,21.5083,21.5083,21.4898,21.4898,42037.0
2019-03-26 11:00:00,23.15,23.18,23.11,23.11,125999.0,21.4898,21.5176,21.4526,21.4526,125999.0
2019-03-26 11:05:00,23.11,23.15,23.11,23.15,26670.0,21.4526,21.4898,21.4526,21.4898,26670.0
2019-03-26 11:10:00,23.15,23.22,23.15,23.2,91246.0,21.4898,21.5548,21.4898,21.5362,91246.0
2019-03-26 11:15:00,23.2,23.23,23.2,23.22,79056.0,21.5362,21.564,21.5362,21.5548,79056.0
2019-03-26 11:20:00,23.22,23.23,23.2,23.23,55971.0,21.5548,21.564,21.5362,21.564,55971.0
2019-03-26 11:25:00,23.22,23.23,23.2,23.23,85955.0,21.5548,21.564,21.5362,21.564,85955.0
2019-03-26 11:30:00,23.24,23.26,23.23,23.26,36023.0,21.5733,21.5919,21.564,21.5919,36023.0
2019-03-26 11:35:00,23.26,23.27,23.24,23.24,29776.0,21.5919,21.6012,21.5733,21.5733,29776.0
2019-03-26 11:40:00,23.25,23.25,23.2,23.2,160004.0,21.5826,21.5826,21.5362,21.5362,160004.0
2019-03-26 11:45:00,23.2,23.22,23.19,23.19,27500.0,21.5362,21.5548,21.5269,21.5269,27500.0
2019-03-26 11:50:00,23.19,23.2,23.19,23.19,30278.0,21.5269,21.5362,21.5269,21.5269,30278.0
2019-03-26 11:55:00,23.18,23.22,23.18,23.2,52561.0,21.5176,21.5548,21.5176,21.5362,52561.0
2019-03-26 12:00:00,23.2,23.2,23.18,23.2,61762.0,21.5362,21.5362,21.5176,21.5362,61762.0
2019-03-26 12:05:00,23.21,23.22,23.2,23.2,24948.0,21.5455,21.5548,21.5362,21.5362,24948.0
2019-03-26 12:10:00,23.2,23.25,23.2,23.23,80106.0,21.5362,21.5826,21.5362,21.564,80106.0
2019-03-26 12:15:00,23.23,23.24,23.22,23.22,33559.0,21.564,21.5733,21.5548,21.5548,33559.0
2019-03-26 12:20:00,23.21,23.22,23.2,23.22,21518.0,21.5455,21.5548,21.5362,21.5548,21518.0
2019-03-26 12:25:00,23.22,23.25,23.22,23.24,29319.0,21.5548,21.5826,21.5548,21.5733,29319.0
2019-03-26 12:30:00,23.23,23.23,23.21,23.21,17466.0,21.564,21.564,21.5455,21.5455,17466.0
2019-03-26 12:35:00,23.22,23.25,23.21,23.25,31626.0,21.5548,21.5826,21.5455,21.5826,31626.0
2019-03-26 12:40:00,23.24,23.28,23.24,23.28,162432.0,21.5733,21.6105,21.5733,21.6105,162432.0
2019-03-26 12:45:00,23.28,23.3,23.27,23.3,194078.0,21.6105,21.629,21.6012,21.629,194078.0
2019-03-26 12:50:00,23.31,23.32,23.31,23.32,40672.0,21.6383,21.6476,21.6383,21.6476,40672.0
2019-03-26 12:55:00,23.33,23.33,23.31,23.31,45582.0,21.6569,21.6569,21.6383,21.6383,45582.0
2019-03-26 13:00:00,23.32,23.35,23.32,23.34,72957.0,21.6476,21.6754,21.6476,21.6661,72957.0
2019-03-26 13:05:00,23.34,23.34,23.32,23.33,43872.0,21.6661,21.6661,21.6476,21.6569,43872.0
2019-03-26 13:10:00,23.31,23.31,23.26,23.26,41709.0,21.6383,21.6383,21.5919,21.5919,41709.0
2019-03-26 13:15:00,23.27,23.28,23.27,23.28,55380.0,21.6012,21.6105,21.6012,21.6105,55380.0
2019-03-26 13:20:00,23.29,23.3,23.28,23.29,26489.0,21.6197,21.629,21.6105,21.6197,26489.0
2019-03-26 13:25:00,23.3,23.33,23.3,23.33,7908.0,21.629,21.6569,21.629,21.6569,7908.0
2019-03-26 13:30:00,23.33,23.33,23.3,23.32,19511.0,21.6569,21.6569,21.629,21.6476,19511.0
2019-03-26 13:35:00,23.31,23.33,23.31,23.32,12352.0,21.6383,21.6569,21.6383,21.6476,12352.0
2019-03-26 13:40:00,23.32,23.33,23.31,23.32,40044.0,21.6476,21.6569,21.6383,21.6476,40044.0
2019-03-26 13:45:00,23.32,23.33,23.31,23.31,10762.0,21.6476,21.6569,21.6383,21.6383,10762.0
2019-03-26 13:50:00,23.31,23.31,23.3,23.3,29869.0,21.6383,21.6383,21.629,21.629,29869.0
2019-03-26 13:55:00,23.3,23.32,23.3,23.32,12911.0,21.629,21.6476,21.629,21.6476,12911.0
2019-03-26 14:00:00,23.32,23.32,23.3,23.31,33125.0,21.6476,21.6476,21.629,21.6383,33125.0
2019-03-26 14:05:00,23.31,23.35,23.31,23.35,40227.0,21.6383,21.6754,21.6383,21.6754,40227.0
2019-03-26 14:10:00,23.35,23.37,23.35,23.36,58838.0,21.6754,21.694,21.6754,21.6847,58838.0
2019-03-26 14:15:00,23.36,23.36,23.34,23.34,39006.0,21.6847,21.6847,21.6661,21.6661,39006.0
2019-03-26 14:20:00,23.34,23.36,23.34,23.36,36751.0,21.6661,21.6847,21.6661,21.6847,36751.0
2019-03-26 14:25:00,23.36,23.36,23.35,23.35,30946.0,21.6847,21.6847,21.6754,21.6754,30946.0
2019-03-26 14:30:00,23.34,23.38,23.33,23.38,92031.0,21.6661,21.7033,21.6569,21.7033,92031.0
2019-03-26 14:35:00,23.38,23.38,23.35,23.35,47692.0,21.7033,21.7033,21.6754,21.6754,47692.0
2019-03-26 14:40:00,23.35,23.36,23.35,23.36,24509.0,21.6754,21.6847,21.6754,21.6847,24509.0
2019-03-26 14:45:00,23.36,23.36,23.32,23.32,50641.0,21.6847,21.6847,21.6476,21.6476,50641.0
2019-03-26 14:50:00,23.32,23.35,23.32,23.35,67303.0,21.6476,21.6754,21.6476,21.6754,67303.0
2019-03-26 14:55:00,23.35,23.36,23.33,23.36,96975.0,21.6754,21.6847,21.6569,21.6847,96975.0
2019-03-26 15:00:00,23.36,23.37,23.35,23.36,72380.0,21.6847,21.694,21.6754,21.6847,72380.0
2019-03-26 15:05:00,23.37,23.38,23.35,23.36,54401.0,21.694,21.7033,21.6754,21.6847,54401.0
2019-03-26 15:10:00,23.36,23.37,23.35,23.36,40334.0,21.6847,21.694,21.6754,21.6847,40334.0
2019-03-26 15:15:00,23.36,23.36,23.32,23.33,29758.0,21.6847,21.6847,21.6476,21.6569,29758.0
2019-03-26 15:20:00,23.33,23.34,23.33,23.33,34057.0,21.6569,21.6661,21.6569,21.6569,34057.0
2019-03-26 15:25:00,23.33,23.33,23.31,23.32,33241.0,21.6569,21.6569,21.6383,21.6476,33241.0
2019-03-26 15:30:00,23.32,23.32,23.26,23.26,113333.0,21.6476,21.6476,21.5919,21.5919,113333.0
2019-03-26 15:35:00,23.26,23.29,23.26,23.28,89781.0,21.5919,21.6197,21.5919,21.6105,89781.0
2019-03-26 15:40:00,23.28,23.32,23.28,23.32,111536.0,21.6105,21.6476,21.6105,21.6476,111536.0
2019-03-26 15:45:00,23.32,23.33,23.32,23.33,119811.0,21.6476,21.6569,21.6476,21.6569,119811.0
2019-03-26 15:50:00,23.33,23.33,23.32,23.32,83042.0,21.6569,21.6569,21.6476,21.6476,83042.0
2019-03-26 15:55:00,23.32,23.35,23.31,23.35,889188.0,21.6476,21.6754,21.6383,21.6754,889188.0
2019-03-27 09:30:00,23.23,23.32,23.23,23.3,253432.0,21.564,21.6476,21.564,21.629,253432.0
2019-03-27 09:35:00,23.31,23.34,23.27,23.27,124988.0,21.6383,21.6661,21.6012,21.6012,124988.0
2019-03-27 09:40:00,23.27,23.27,23.08,23.13,601117.0,21.6012,21.6012,21.4248,21.4712,601117.0
2019-03-27 09:45:00,23.13,23.16,23.07,23.16,235303.0,21.4712,21.4991,21.4155,21.4991,235303.0
2019-03-27 09:50:00,23.15,23.18,23.1,23.17,113461.0,21.4898,21.5176,21.4434,21.5083,113461.0
2019-03-27 09:55:00,23.18,23.24,23.18,23.18,110711.0,21.5176,21.5733,21.5176,21.5176,110711.0
2019-03-27 10:00:00,23.18,23.23,23.17,23.17,81394.0,21.5176,21.564,21.5083,21.5083,81394.0
2019-03-27 10:05:00,23.16,23.19,23.15,23.18,153483.0,21.4991,21.5269,21.4898,21.5176,153483.0
2019-03-27 10:10:00,23.18,23.18,23.11,23.11,165720.0,21.5176,21.5176,21.4526,21.4526,165720.0
2019-03-27 10:15:00,23.1,23.12,23.09,23.12,82518.0,21.4434,21.4619,21.4341,21.4619,82518.0
2019-03-27 10:20:00,23.11,23.14,23.1,23.14,59619.0,21.4526,21.4805,21.4434,21.4805,59619.0
2019-03-27 10:25:00,23.14,23.17,23.13,23.17,77357.0,21.4805,21.5083,21.4712,21.5083,77357.0
2019-03-27 10:30:00,23.17,23.19,23.16,23.16,24609.0,21.5083,21.5269,21.4991,21.4991,24609.0
2019-03-27 10:35:00,23.16,23.19,23.14,23.19,38776.0,21.4991,21.5269,21.4805,21.5269,38776.0
2019-03-27 10:40:00,23.2,23.22,23.18,23.19,27124.0,21.5362,21.5548,21.5176,21.5269,27124.0
2019-03-27 10:45:00,23.19,23.19,23.15,23.15,3575.0,21.5269,21.5269,21.4898,21.4898,3575.0
2019-03-27 10:50:00,23.15,23.19,23.14,23.19,19026.0,21.4898,21.5269,21.4805,21.5269,19026.0
2019-03-27 10:55:00,23.2,23.23,23.19,23.22,41548.0,21.5362,21.564,21.5269,21.5548,41548.0
2019-03-27 11:00:00,23.23,23.23,23.15,23.15,76938.0,21.564,21.564,21.4898,21.4898,76938.0
2019-03-27 11:05:00,23.14,23.14,23.11,23.11,101242.0,21.4805,21.4805,21.4526,21.4526,101242.0
2019-03-27 11:10:00,23.11,23.14,23.11,23.12,27409.0,21.4526,21.4805,21.4526,21.4619,27409.0
2019-03-27 11:15:00,23.12,23.17,23.12,23.17,53393.0,21.4619,21.5083,21.4619,21.5083,53393.0
2019-03-27 11:20:00,23.18,23.2,23.18,23.2,31362.0,21.5176,21.5362,21.5176,21.5362,31362.0
2019-03-27 11:25:00,23.2,23.22,23.19,23.21,48334.0,21.5362,21.5548,21.5269,21.5455,48334.0
2019-03-27 11:30:00,23.21,23.21,23.17,23.18,66221.0,21.5455,21.5455,21.5083,21.5176,66221.0
2019-03-27 11:35:00,23.18,23.19,23.17,23.18,63762.0,21.5176,21.5269,21.5083,21.5176,63762.0
2019-03-27 11:40:00,23.18,23.18,23.14,23.14,78755.0,21.5176,21.5176,21.4805,21.4805,78755.0
2019-03-27 11:45:00,23.14,23.17,23.14,23.16,141733.0,21.4805,21.5083,21.4805,21.4991,141733.0
2019-03-27 11:50:00,23.15,23.15,23.13,23.13,71396.0,21.4898,21.4898,21.4712,21.4712,71396.0
2019-03-27 11:55:00,23.13,23.16,23.11,23.12,111341.0,21.4712,21.4991,21.4526,21.4619,111341.0
2019-03-27 12:00:00,23.11,23.13,23.09,23.12,40035.0,21.4526,21.4712,21.4341,21.4619,40035.0
2019-03-27 12:05:00,23.13,23.14,23.1,23.11,23778.0,21.4712,21.4805,21.4434,21.4526,23778.0
2019-03-27 12:10:00,23.13,23.13,23.13,23.13,49367.0,21.4712,21.4712,21.4712,21.4712,49367.0
2019-03-27 12:15:00,23.14,23.14,23.11,23.11,8815.0,21.4805,21.4805,21.4526,21.4526,8815.0
2019-03-27 12:20:00,23.1,23.11,23.09,23.1,15100.0,21.4434,21.4526,21.4341,21.4434,15100.0
2019-03-27 12:25:00,23.09,23.09,23.06,23.09,68736.0,21.4341,21.4341,21.4062,21.4341,68736.0
2019-03-27 12:30:00,23.09,23.1,23.08,23.08,35623.0,21.4341,21.4434,21.4248,21.4248,35623.0
2019-03-27 12:35:00,23.09,23.1,23.07,23.1,28132.0,21.4341,21.4434,21.4155,21.4434,28132.0
2019-03-27 12:40:00,23.11,23.12,23.1,23.12,20194.0,21.4526,21.4619,21.4434,21.4619,20194.0
2019-03-27 12:45:00,23.13,23.17,23.13,23.17,83975.0,21.4712,21.5083,21.4712,21.5083,83975.0
2019-03-27 12:50:00,23.17,23.19,23.16,23.18,22410.0,21.5083,21.5269,21.4991,21.5176,22410.0
2019-03-27 12:55:00,23.18,23.18,23.17,23.18,22243.0,21.5176,21.5176,21.5083,21.5176,22243.0
2019-03-27 13:00:00,23.18,23.19,23.17,23.18,41311.0,21.5176,21.5269,21.5083,21.5176,41311.0
2019-03-27 13:05:00,23.18,23.18,23.15,23.15,13834.0,21.5176,21.5176,21.4898,21.4898,13834.0
2019-03-27 13:10:00,23.14,23.16,23.12,23.14,24757.0,21.4805,21.4991,21.4619,21.4805,24757.0
2019-03-27 13:15:00,23.13,23.13,23.11,23.11,35237.0,21.4712,21.4712,21.4526,21.4526,35237.0
2019-03-27 13:20:00,23.1,23.12,23.09,23.09,38207.0,21.4434,21.4619,21.4341,21.4341,38207.0
2019-03-27 13:25:00,23.1,23.15,23.09,23.14,63861.0,21.4434,21.4898,21.4341,21.4805,63861.0
2019-03-27 13:30:00,23.13,23.13,23.11,23.12,49585.0,21.4712,21.4712,21.4526,21.4619,49585.0
2019-03-27 13:35:00,23.11,23.11,23.09,23.09,25786.0,21.4526,21.4526,21.4341,21.4341,25786.0
2019-03-27 13:40:00,23.09,23.1,23.08,23.08,73390.0,21.4341,21.4434,21.4248,21.4248,73390.0
2019-03-27 13:45:00,23.08,23.08,23.05,23.06,63785.0,21.4248,21.4248,21.3969,21.4062,63785.0
2019-03-27 13:50:00,23.06,23.08,23.04,23.08,22968.0,21.4062,21.4248,21.3877,21.4248,22968.0
2019-03-27 13:55:00,23.08,23.08,23.05,23.05,43807.0,21.4248,21.4248,21.3969,21.3969,43807.0
2019-03-27 14:00:00,23.05,23.06,23.03,23.03,109258.0,21.3969,21.4062,21.3784,21.3784,109258.0
2019-03-27 14:05:00,23.02,23.02,23.0,23.01,69761.0,21.3691,21.3691,21.3505,21.3598,69761.0
2019-03-27 14:10:00,23.01,23.04,23.01,23.03,56387.0,21.3598,21.3877,21.3598,21.3784,56387.0
2019-03-27 14:15:00,23.04,23.06,23.04,23.06,39614.0,21.3877,21.4062,21.3877,21.4062,39614.0
2019-03-27 14:20:00,23.05,23.05,23.03,23.04,24158.0,21.3969,21.3969,21.3784,21.3877,24158.0
2019-03-27 14:25:00,23.03,23.05,23.02,23.05,44158.0,21.3784,21.3969,21.3691,21.3969,44158.0
2019-03-27 14:30:00,23.05,23.05,23.01,23.01,24425.0,21.3969,21.3969,21.3598,21.3598,24425.0
2019-03-27 14:35:00,23.01,23.03,23.01,23.01,43664.0,21.3598,21.3784,21.3598,21.3598,43664.0
2019-03-27 14:40:00,23.0,23.02,23.0,23.0,22877.0,21.3505,21.3691,21.3505,21.3505,22877.0
2019-03-27 14:45:00,23.01,23.02,23.01,23.02,32511.0,21.3598,21.3691,21.3598,21.3691,32511.0
2019-03-27 14:50:00,23.03,23.03,23.0,23.01,49640.0,21.3784,21.3784,21.3505,21.3598,49640.0
2019-03-27 14:55:00,23.0,23.02,23.0,23.02,44479.0,21.3505,21.3691,21.3505,21.3691,44479.0
2019-03-27 15:00:00,23.01,23.01,23.0,23.01,39724.0,21.3598,21.3598,21.3505,21.3598,39724.0
2019-03-27 15:05:00,23.02,23.04,23.01,23.04,90795.0,21.3691,21.3877,21.3598,21.3877,90795.0
2019-03-27 15:10:00,23.04,23.05,23.03,23.03,8900.0,21.3877,21.3969,21.3784,21.3784,8900.0
2019-03-27 15:15:00,23.03,23.05,23.02,23.05,50788.0,21.3784,21.3969,21.3691,21.3969,50788.0
2019-03-27 15:20:00,23.04,23.05,23.03,23.03,38290.0,21.3877,21.3969,21.3784,21.3784,38290.0
2019-03-27 15:25:00,23.03,23.03,23.03,23.03,39676.0,21.3784,21.3784,21.3784,21.3784,39676.0
2019-03-27 15:30:00,23.03,23.06,23.03,23.05,96350.0,21.3784,21.4062,21.3784,21.3969,96350.0
2019-03-27 15:35:00,23.06,23.07,23.04,23.05,48983.0,21.4062,21.4155,21.3877,21.3969,48983.0
2019-03-27 15:40:00,23.05,23.06,23.03,23.05,71126.0,21.3969,21.4062,21.3784,21.3969,71126.0
2019-03-27 15:45:00,23.05,23.06,23.04,23.05,54798.0,21.3969,21.4062,21.3877,21.3969,54798.0
2019-03-27 15:50:00,23.05,23.06,23.05,23.06,72986.0,21.3969,21.4062,21.3969,21.4062,72986.0
2019-03-27 15:55:00,23.06,23.08,22.99,23.02,1128262.0,21.4062,21.4248,21.3412,21.3691,1128262.0
2019-03-28 09:30:00,22.65,22.7,22.61,22.7,268056.0,21.0256,21.072,20.9885,21.072,268056.0
2019-03-28 09:35:00,22.69,22.72,22.66,22.67,135371.0,21.0628,21.0906,21.0349,21.0442,135371.0
2019-03-28 09:40:00,22.66,22.67,22.55,22.56,280492.0,21.0349,21.0442,20.9328,20.9421,280492.0
2019-03-28 09:45:00,22.55,22.65,22.55,22.65,211185.0,20.9328,21.0256,20.9328,21.0256,211185.0
2019-03-28 09:50:00,22.64,22.68,22.63,22.65,187377.0,21.0164,21.0535,21.0071,21.0256,187377.0
2019-03-28 09:55:00,22.65,22.65,22.61,22.62,67863.0,21.0256,21.0256,20.9885,20.9978,67863.0
2019-03-28 10:00:00,22.62,22.65,22.6,22.61,192448.0,20.9978,21.0256,20.9792,20.9885,192448.0
2019-03-28 10:05:00,22.61,22.65,22.61,22.63,71152.0,20.9885,21.0256,20.9885,21.0071,71152.0
2019-03-28 10:10:00,22.63,22.67,22.61,22.67,92315.0,21.0071,21.0442,20.9885,21.0442,92315.0
2019-03-28 10:15:00,22.68,22.69,22.65,22.65,68411.0,21.0535,21.0628,21.0256,21.0256,68411.0
2019-03-28 10:20:00,22.65,22.68,22.63,22.68,106227.0,21.0256,21.0535,21.0071,21.0535,106227.0
2019-03-28 10:25:00,22.68,22.73,22.68,22.72,93827.0,21.0535,21.0999,21.0535,21.0906,93827.0
2019-03-28 10:30:00,22.71,22.72,22.67,22.68,66256.0,21.0813,21.0906,21.0442,21.0535,66256.0
2019-03-28 10:35:00,22.68,22.68,22.65,22.66,12074.0,21.0535,21.0535,21.0256,21.0349,12074.0
2019-03-28 10:40:00,22.67,22.67,22.64,22.65,18127.0,21.0442,21.0442,21.0164,21.0256,18127.0
2019-03-28 10:45:00,22.65,22.67,22.63,22.67,171137.0,21.0256,21.0442,21.0071,21.0442,171137.0
2019-03-28 10:50:00,22.68,22.72,22.68,22.7,134065.0,21.0535,21.0906,21.0535,21.072,134065.0
2019-03-28 10:55:00,22.7,22.7,22.66,22.66,41902.0,21.072,21.072,21.0349,21.0349,41902.0
2019-03-28 11:00:00,22.66,22.67,22.64,22.64,108992.0,21.0349,21.0442,21.0164,21.0164,108992.0
2019-03-28 11:05:00,22.64,22.66,22.63,22.63,98243.0,21.0164,21.0349,21.0071,21.0071,98243.0
2019-03-28 11:10:00,22.63,22.65,22.62,22.63,157659.0,21.0071,21.0256,20.9978,21.0071,157659.0
2019-03-28 11:15:00,22.63,22.63,22.58,22.58,115524.0,21.0071,21.0071,20.9607,20.9607,115524.0
2019-03-28 11:20:00,22.58,22.59,22.57,22.57,78480.0,20.9607,20.9699,20.9514,20.9514,78480.0
2019-03-28 11:25:00,22.57,22.58,22.56,22.57,56656.0,20.9514,20.9607,20.9421,20.9514,56656.0
2019-03-28 11:30:00,22.57,22.58,22.56,22.57,92391.0,20.9514,20.9607,20.9421,20.9514,92391.0
2019-03-28 11:35:00,22.57,22.57,22.49,22.49,140066.0,20.9514,20.9514,20.8771,20.8771,140066.0
2019-03-28 11:40:00,22.49,22.5,22.49,22.49,168978.0,20.8771,20.8864,20.8771,20.8771,168978.0
2019-03-28 11:45:00,22.48,22.5,22.46,22.5,221622.0,20.8678,20.8864,20.8493,20.8864,221622.0
2019-03-28 11:50:00,22.49,22.49,22.43,22.43,129100.0,20.8771,20.8771,20.8214,20.8214,129100.0
2019-03-28 11:55:00,22.42,22.45,22.42,22.43,288522.0,20.8121,20.84,20.8121,20.8214,288522.0
2019-03-28 12:00:00,22.43,22.44,22.42,22.42,132924.0,20.8214,20.8307,20.8121,20.8121,132924.0
2019-03-28 12:05:00,22.42,22.42,22.38,22.38,230161.0,20.8121,20.8121,20.775,20.775,230161.0
2019-03-28 12:10:00,22.38,22.38,22.33,22.35,152141.0,20.775,20.775,20.7286,20.7471,152141.0
2019-03-28 12:15:00,22.36,22.39,22.34,22.38,101393.0,20.7564,20.7843,20.7379,20.775,101393.0
2019-03-28 12:20:00,22.37,22.41,22.36,22.39,112807.0,20.7657,20.8028,20.7564,20.7843,112807.0
2019-03-28 12:25:00,22.39,22.39,22.35,22.35,61277.0,20.7843,20.7843,20.7471,20.7471,61277.0
2019-03-28 12:30:00,22.34,22.36,22.33,22.36,67080.0,20.7379,20.7564,20.7286,20.7564,67080.0
2019-03-28 12:35:00,22.35,22.36,22.34,22.35,85219.0,20.7471,20.7564,20.7379,20.7471,85219.0
2019-03-28 12:40:00,22.35,22.36,22.34,22.36,130040.0,20.7471,20.7564,20.7379,20.7564,130040.0
2019-03-28 12:45:00,22.36,22.4,22.36,22.39,49422.0,20.7564,20.7936,20.7564,20.7843,49422.0
2019-03-28 12:50:00,22.39,22.4,22.37,22.39,34942.0,20.7843,20.7936,20.7657,20.7843,34942.0
2019-03-28 12:55:00,22.4,22.44,22.4,22.43,63918.0,20.7936,20.8307,20.7936,20.8214,63918.0
2019-03-28 13:00:00,22.44,22.48,22.44,22.46,241395.0,20.8307,20.8678,20.8307,20.8493,241395.0
2019-03-28 13:05:00,22.46,22.47,22.43,22.44,83065.0,20.8493,20.8585,20.8214,20.8307,83065.0
2019-03-28 13:10:00,22.44,22.45,22.42,22.45,64511.0,20.8307,20.84,20.8121,20.84,64511.0
2019-03-28 13:15:00,22.44,22.45,22.44,22.44,55376.0,20.8307,20.84,20.8307,20.8307,55376.0
2019-03-28 13:20:00,22.44,22.46,22.44,22.44,53698.0,20.8307,20.8493,20.8307,20.8307,53698.0
2019-03-28 13:25:00,22.45,22.45,22.41,22.41,40951.0,20.84,20.84,20.8028,20.8028,40951.0
2019-03-28 13:30:00,22.42,22.48,22.42,22.47,50469.0,20.8121,20.8678,20.8121,20.8585,50469.0
2019-03-28 13:35:00,22.48,22.48,22.44,22.44,54058.0,20.8678,20.8678,20.8307,20.8307,54058.0
2019-03-28 13:40:00,22.44,22.45,22.43,22.43,84268.0,20.8307,20.84,20.8214,20.8214,84268.0
2019-03-28 13:45:00,22.43,22.43,22.4,22.41,64599.0,20.8214,20.8214,20.7936,20.8028,64599.0
2019-03-28 13:50:00,22.41,22.42,22.4,22.41,50062.0,20.8028,20.8121,20.7936,20.8028,50062.0
2019-03-28 13:55:00,22.42,22.47,22.42,22.47,50795.0,20.8121,20.8585,20.8121,20.8585,50795.0
2019-03-28 14:00:00,22.48,22.5,22.44,22.45,140562.0,20.8678,20.8864,20.8307,20.84,140562.0
2019-03-28 14:05:00,22.45,22.45,22.4,22.4,59188.0,20.84,20.84,20.7936,20.7936,59188.0
2019-03-28 14:10:00,22.4,22.42,22.39,22.42,60463.0,20.7936,20.8121,20.7843,20.8121,60463.0
2019-03-28 14:15:00,22.42,22.44,22.41,22.44,101210.0,20.8121,20.8307,20.8028,20.8307,101210.0
2019-03-28 14:20:00,22.44,22.44,22.42,22.42,43384.0,20.8307,20.8307,20.8121,20.8121,43384.0
2019-03-28 14:25:00,22.42,22.42,22.38,22.4,97701.0,20.8121,20.8121,20.775,20.7936,97701.0
2019-03-28 14:30:00,22.4,22.4,22.37,22.39,79653.0,20.7936,20.7936,20.7657,20.7843,79653.0
2019-03-28 14:35:00,22.38,22.39,22.36,22.36,64169.0,20.775,20.7843,20.7564,20.7564,64169.0
2019-03-28 14:40:00,22.36,22.36,22.34,22.34,74353.0,20.7564,20.7564,20.7379,20.7379,74353.0
2019-03-28 14:45:00,22.35,22.38,22.34,22.38,66923.0,20.7471,20.775,20.7379,20.775,66923.0
2019-03-28 14:50:00,22.37,22.42,22.37,22.42,88673.0,20.7657,20.8121,20.7657,20.8121,88673.0
2019-03-28 14:55:00,22.42,22.42,22.4,22.4,99547.0,20.8121,20.8121,20.7936,20.7936,99547.0
2019-03-28 15:00:00,22.39,22.4,22.39,22.39,87234.0,20.7843,20.7936,20.7843,20.7843,87234.0
2019-03-28 15:05:00,22.38,22.4,22.38,22.38,78707.0,20.775,20.7936,20.775,20.775,78707.0
2019-03-28 15:10:00,22.38,22.42,22.38,22.41,77479.0,20.775,20.8121,20.775,20.8028,77479.0
2019-03-28 15:15:00,22.41,22.41,22.38,22.38,49130.0,20.8028,20.8028,20.775,20.775,49130.0
2019-03-28 15:20:00,22.38,22.4,22.38,22.39,102657.0,20.775,20.7936,20.775,20.7843,102657.0
2019-03-28 15:25:00,22.39,22.41,22.39,22.41,60702.0,20.7843,20.8028,20.7843,20.8028,60702.0
2019-03-28 15:30:00,22.41,22.42,22.41,22.42,98025.0,20.8028,20.8121,20.8028,20.8121,98025.0
2019-03-28 15:35:00,22.43,22.44,22.42,22.43,95440.0,20.8214,20.8307,20.8121,20.8214,95440.0
2019-03-28 15:40:00,22.43,22.47,22.42,22.47,277144.0,20.8214,20.8585,20.8121,20.8585,277144.0
2019-03-28 15:45:00,22.47,22.5,22.47,22.48,165731.0,20.8585,20.8864,20.8585,20.8678,165731.0
2019-03-28 15:50:00,22.49,22.49,22.47,22.47,88635.0,20.8771,20.8771,20.8585,20.8585,88635.0
2019-03-28 15:55:00,22.47,22.49,22.4,22.42,1407006.0,20.8585,20.8771,20.7936,20.8121,1407006.0
2019-03-29 09:30:00,22.61,22.63,22.57,22.57,317172.0,20.9885,21.0071,20.9514,20.9514,317172.0
2019-03-29 09:35:00,22.56,22.61,22.56,22.6,145858.0,20.9421,20.9885,20.9421,20.9792,145858.0
2019-03-29 09:40:00,22.59,22.64,22.59,22.64,243891.0,20.9699,21.0164,20.9699,21.0164,243891.0
2019-03-29 09:45:00,22.64,22.65,22.59,22.61,89993.0,21.0164,21.0256,20.9699,20.9885,89993.0
2019-03-29 09:50:00,22.62,22.63,22.58,22.58,49000.0,20.9978,21.0071,20.9607,20.9607,49000.0
2019-03-29 09:55:00,22.58,22.59,22.55,22.59,174961.0,20.9607,20.9699,20.9328,20.9699,174961.0
2019-03-29 10:00:00,22.58,22.58,22.49,22.51,140245.0,20.9607,20.9607,20.8771,20.8957,140245.0
2019-03-29 10:05:00,22.5,22.56,22.5,22.56,112442.0,20.8864,20.9421,20.8864,20.9421,112442.0
2019-03-29 10:10:00,22.54,22.55,22.51,22.52,51109.0,20.9235,20.9328,20.8957,20.905,51109.0
2019-03-29 10:15:00,22.51,22.52,22.44,22.46,99181.0,20.8957,20.905,20.8307,20.8493,99181.0
2019-03-29 10:20:00,22.47,22.49,22.44,22.49,41681.0,20.8585,20.8771,20.8307,20.8771,41681.0
2019-03-29 10:25:00,22.5,22.52,22.5,22.5,37574.0,20.8864,20.905,20.8864,20.8864,37574.0
2019-03-29 10:30:00,22.49,22.5,22.46,22.48,137649.0,20.8771,20.8864,20.8493,20.8678,137649.0
2019-03-29 10:35:00,22.48,22.51,22.48,22.51,45260.0,20.8678,20.8957,20.8678,20.8957,45260.0
2019-03-29 10:40:00,22.5,22.52,22.48,22.48,47987.0,20.8864,20.905,20.8678,20.8678,47987.0
2019-03-29 10:45:00,22.49,22.52,22.49,22.5,26383.0,20.8771,20.905,20.8771,20.8864,26383.0
2019-03-29 10:50:00,22.5,22.52,22.48,22.51,56097.0,20.8864,20.905,20.8678,20.8957,56097.0
2019-03-29 10:55:00,22.51,22.55,22.51,22.54,38070.0,20.8957,20.9328,20.8957,20.9235,38070.0
2019-03-29 11:00:00,22.55,22.55,22.52,22.53,37720.0,20.9328,20.9328,20.905,20.9142,37720.0
2019-03-29 11:05:00,22.52,22.53,22.51,22.51,35941.0,20.905,20.9142,20.8957,20.8957,35941.0
2019-03-29 11:10:00,22.5,22.54,22.5,22.54,18836.0,20.8864,20.9235,20.8864,20.9235,18836.0
2019-03-29 11:15:00,22.54,22.56,22.53,22.53,31436.0,20.9235,20.9421,20.9142,20.9142,31436.0
2019-03-29 11:20:00,22.53,22.54,22.53,22.54,9300.0,20.9142,20.9235,20.9142,20.9235,9300.0
2019-03-29 11:25:00,22.54,22.58,22.53,22.58,16700.0,20.9235,20.9607,20.9142,20.9607,16700.0
2019-03-29 11:30:00,22.58,22.61,22.58,22.6,43192.0,20.9607,20.9885,20.9607,20.9792,43192.0
2019-03-29 11:35:00,22.61,22.62,22.58,22.58,40117.0,20.9885,20.9978,20.9607,20.9607,40117.0
2019-03-29 11:40:00,22.58,22.58,22.57,22.57,9800.0,20.9607,20.9607,20.9514,20.9514,9800.0
2019-03-29 11:45:00,22.58,22.58,22.57,22.57,42611.0,20.9607,20.9607,20.9514,20.9514,42611.0
2019-03-29 11:50:00,22.58,22.6,22.58,22.6,54231.0,20.9607,20.9792,20.9607,20.9792,54231.0
2019-03-29 11:55:00,22.59,22.6,22.58,22.6,50419.0,20.9699,20.9792,20.9607,20.9792,50419.0
2019-03-29 12:00:00,22.6,22.6,22.58,22.6,52078.0,20.9792,20.9792,20.9607,20.9792,52078.0
2019-03-29 12:05:00,22.6,22.61,22.6,22.61,40518.0,20.9792,20.9885,20.9792,20.9885,40518.0
2019-03-29 12:10:00,22.62,22.62,22.58,22.58,51181.0,20.9978,20.9978,20.9607,20.9607,51181.0
2019-03-29 12:15:00,22.59,22.6,22.59,22.6,25281.0,20.9699,20.9792,20.9699,20.9792,25281.0
2019-03-29 12:20:00,22.6,22.6,22.58,22.6,23140.0,20.9792,20.9792,20.9607,20.9792,23140.0
2019-03-29 12:25:00,22.59,22.59,22.58,22.59,11892.0,20.9699,20.9699,20.9607,20.9699,11892.0
2019-03-29 12:30:00,22.59,22.63,22.59,22.62,42362.0,20.9699,21.0071,20.9699,20.9978,42362.0
2019-03-29 12:35:00,22.62,22.63,22.61,22.61,33274.0,20.9978,21.0071,20.9885,20.9885,33274.0
2019-03-29 12:40:00,22.61,22.61,22.59,22.59,29885.0,20.9885,20.9885,20.9699,20.9699,29885.0
2019-03-29 12:45:00,22.59,22.59,22.58,22.58,3700.0,20.9699,20.9699,20.9607,20.9607,3700.0
2019-03-29 12:50:00,22.58,22.58,22.57,22.57,13825.0,20.9607,20.9607,20.9514,20.9514,13825.0
2019-03-29 12:55:00,22.56,22.56,22.54,22.56,42433.0,20.9421,20.9421,20.9235,20.9421,42433.0
2019-03-29 13:00:00,22.56,22.56,22.55,22.55,72053.0,20.9421,20.9421,20.9328,20.9328,72053.0
2019-03-29 13:05:00,22.55,22.55,22.52,22.53,63141.0,20.9328,20.9328,20.905,20.9142,63141.0
2019-03-29 13:10:00,22.54,22.54,22.53,22.54,31559.0,20.9235,20.9235,20.9142,20.9235,31559.0
2019-03-29 13:15:00,22.54,22.55,22.53,22.53,11870.0,20.9235,20.9328,20.9142,20.9142,11870.0
2019-03-29 13:20:00,22.53,22.54,22.52,22.52,59136.0,20.9142,20.9235,20.905,20.905,59136.0
2019-03-29 13:25:00,22.52,22.52,22.51,22.51,27589.0,20.905,20.905,20.8957,20.8957,27589.0
2019-03-29 13:30:00,22.51,22.51,22.5,22.5,10923.0,20.8957,20.8957,20.8864,20.8864,10923.0
2019-03-29 13:35:00,22.49,22.49,22.49,22.49,21479.0,20.8771,20.8771,20.8771,20.8771,21479.0
2019-03-29 13:40:00,22.48,22.5,22.48,22.5,84300.0,20.8678,20.8864,20.8678,20.8864,84300.0
2019-03-29 13:45:00,22.5,22.5,22.48,22.49,17994.0,20.8864,20.8864,20.8678,20.8771,17994.0
2019-03-29 13:50:00,22.49,22.5,22.47,22.47,18015.0,20.8771,20.8864,20.8585,20.8585,18015.0
2019-03-29 13:55:00,22.47,22.47,22.47,22.47,33927.0,20.8585,20.8585,20.8585,20.8585,33927.0
2019-03-29 14:00:00,22.48,22.49,22.48,22.48,45465.0,20.8678,20.8771,20.8678,20.8678,45465.0
2019-03-29 14:05:00,22.47,22.49,22.46,22.49,82061.0,20.8585,20.8771,20.8493,20.8771,82061.0
2019-03-29 14:10:00,22.49,22.5,22.49,22.49,55864.0,20.8771,20.8864,20.8771,20.8771,55864.0
2019-03-29 14:15:00,22.5,22.5,22.48,22.48,19380.0,20.8864,20.8864,20.8678,20.8678,19380.0
2019-03-29 14:20:00,22.48,22.49,22.48,22.48,28588.0,20.8678,20.8771,20.8678,20.8678,28588.0
2019-03-29 14:25:00,22.48,22.49,22.47,22.48,82888.0,20.8678,20.8771,20.8585,20.8678,82888.0
2019-03-29 14:30:00,22.48,22.5,22.48,22.49,64837.0,20.8678,20.8864,20.8678,20.8771,64837.0
2019-03-29 14:35:00,22.48,22.49,22.48,22.48,43834.0,20.8678,20.8771,20.8678,20.8678,43834.0
2019-03-29 14:40:00,22.48,22.48,22.46,22.46,88646.0,20.8678,20.8678,20.8493,20.8493,88646.0
2019-03-29 14:45:00,22.45,22.47,22.45,22.47,24262.0,20.84,20.8585,20.84,20.8585,24262.0
2019-03-29 14:50:00,22.47,22.49,22.47,22.49,51756.0,20.8585,20.8771,20.8585,20.8771,51756.0
2019-03-29 14:55:00,22.49,22.49,22.45,22.45,60577.0,20.8771,20.8771,20.84,20.84,60577.0
2019-03-29 15:00:00,22.45,22.47,22.44,22.47,36086.0,20.84,20.8585,20.8307,20.8585,36086.0
2019-03-29 15:05:00,22.46,22.47,22.45,22.47,12949.0,20.8493,20.8585,20.84,20.8585,12949.0
2019-03-29 15:10:00,22.46,22.46,22.43,22.43,31535.0,20.8493,20.8493,20.8214,20.8214,31535.0
2019-03-29 15:15:00,22.43,22.45,22.43,22.43,42456.0,20.8214,20.84,20.8214,20.8214,42456.0
2019-03-29 15:20:00,22.43,22.43,22.42,22.42,34253.0,20.8214,20.8214,20.8121,20.8121,34253.0
2019-03-29 15:25:00,22.42,22.42,22.42,22.42,11698.0,20.8121,20.8121,20.8121,20.8121,11698.0
2019-03-29 15:30:00,22.42,22.42,22.41,22.42,47769.0,20.8121,20.8121,20.8028,20.8121,47769.0
2019-03-29 15:35:00,22.42,22.42,22.41,22.42,78240.0,20.8121,20.8121,20.8028,20.8121,78240.0
2019-03-29 15:40:00,22.42,22.44,22.42,22.43,79600.0,20.8121,20.8307,20.8121,20.8214,79600.0
2019-03-29 15:45:00,22.43,22.43,22.42,22.42,50464.0,20.8214,20.8214,20.8121,20.8121,50464.0
2019-03-29 15:50:00,22.43,22.45,22.43,22.44,135678.0,20.8214,20.84,20.8214,20.8307,135678.0
2019-03-29 15:55:00,22.44,22.47,22.39,22.41,927505.0,20.8307,20.8585,20.7843,20.8028,927505.0
2019-04-01 09:30:00,22.43,22.47,22.41,22.44,406889.0,20.8214,20.8585,20.8028,20.8307,406889.0
2019-04-01 09:35:00,22.44,22.44,22.39,22.41,186945.0,20.8307,20.8307,20.7843,20.8028,186945.0
2019-04-01 09:40:00,22.4,22.45,22.4,22.42,78617.0,20.7936,20.84,20.7936,20.8121,78617.0
2019-04-01 09:45:00,22.42,22.45,22.42,22.43,42511.0,20.8121,20.84,20.8121,20.8214,42511.0
2019-04-01 09:50:00,22.43,22.5,22.43,22.49,109705.0,20.8214,20.8864,20.8214,20.8771,109705.0
2019-04-01 09:55:00,22.48,22.49,22.45,22.45,65307.0,20.8678,20.8771,20.84,20.84,65307.0
2019-04-01 10:00:00,22.44,22.44,22.34,22.34,297455.0,20.8307,20.8307,20.7379,20.7379,297455.0
2019-04-01 10:05:00,22.33,22.33,22.22,22.23,359949.0,20.7286,20.7286,20.6265,20.6358,359949.0
2019-04-01 10:10:00,22.22,22.31,22.22,22.3,96242.0,20.6265,20.71,20.6265,20.7007,96242.0
2019-04-01 10:15:00,22.29,22.29,22.18,22.19,203656.0,20.6915,20.6915,20.5893,20.5986,203656.0
2019-04-01 10:20:00,22.19,22.19,22.15,22.17,140356.0,20.5986,20.5986,20.5615,20.5801,140356.0
2019-04-01 10:25:00,22.18,22.23,22.18,22.23,112847.0,20.5893,20.6358,20.5893,20.6358,112847.0
2019-04-01 10:30:00,22.23,22.27,22.23,22.27,52511.0,20.6358,20.6729,20.6358,20.6729,52511.0
2019-04-01 10:35:00,22.26,22.27,22.24,22.24,69159.0,20.6636,20.6729,20.645,20.645,69159.0
2019-04-01 10:40:00,22.23,22.24,22.22,22.23,59162.0,20.6358,20.645,20.6265,20.6358,59162.0
2019-04-01 10:45:00,22.22,22.23,22.18,22.18,44492.0,20.6265,20.6358,20.5893,20.5893,44492.0
2019-04-01 10:50:00,22.18,22.24,22.18,22.24,68121.0,20.5893,20.645,20.5893,20.645,68121.0
2019-04-01 10:55:00,22.24,22.28,22.24,22.28,32204.0,20.645,20.6822,20.645,20.6822,32204.0
2019-04-01 11:00:00,22.27,22.27,22.25,22.25,45748.0,20.6729,20.6729,20.6543,20.6543,45748.0
2019-04-01 11:05:00,22.24,22.24,22.17,22.17,87701.0,20.645,20.645,20.5801,20.5801,87701.0
2019-04-01 11:10:00,22.16,22.19,22.16,22.17,124272.0,20.5708,20.5986,20.5708,20.5801,124272.0
2019-04-01 11:15:00,22.16,22.16,22.13,22.14,153011.0,20.5708,20.5708,20.5429,20.5522,153011.0
2019-04-01 11:20:00,22.15,22.15,22.06,22.06,203603.0,20.5615,20.5615,20.4779,20.4779,203603.0
2019-04-01 11:25:00,22.07,22.09,22.04,22.08,236858.0,20.4872,20.5058,20.4594,20.4965,236858.0
2019-04-01 11:30:00,22.08,22.14,22.08,22.14,116198.0,20.4965,20.5522,20.4965,20.5522,116198.0
2019-04-01 11:35:00,22.14,22.15,22.11,22.14,55757.0,20.5522,20.5615,20.5244,20.5522,55757.0
2019-04-01 11:40:00,22.14,22.18,22.14,22.18,84998.0,20.5522,20.5893,20.5522,20.5893,84998.0
2019-04-01 11:45:00,22.18,22.19,22.17,22.18,39927.0,20.5893,20.5986,20.5801,20.5893,39927.0
2019-04-01 11:50:00,22.18,22.19,22.16,22.17,59790.0,20.5893,20.5986,20.5708,20.5801,59790.0
2019-04-01 11:55:00,22.16,22.16,22.11,22.11,71558.0,20.5708,20.5708,20.5244,20.5244,71558.0
2019-04-01 12:00:00,22.12,22.14,22.09,22.12,67172.0,20.5336,20.5522,20.5058,20.5336,67172.0
2019-04-01 12:05:00,22.13,22.13,22.09,22.09,24741.0,20.5429,20.5429,20.5058,20.5058,24741.0
2019-04-01 12:10:00,22.09,22.09,22.08,22.08,65735.0,20.5058,20.5058,20.4965,20.4965,65735.0
2019-04-01 12:15:00,22.08,22.1,22.06,22.1,81662.0,20.4965,20.5151,20.4779,20.5151,81662.0
2019-04-01 12:20:00,22.1,22.1,22.07,22.08,95987.0,20.5151,20.5151,20.4872,20.4965,95987.0
2019-04-01 12:25:00,22.08,22.11,22.08,22.1,47851.0,20.4965,20.5244,20.4965,20.5151,47851.0
2019-04-01 12:30:00,22.1,22.1,22.09,22.09,74192.0,20.5151,20.5151,20.5058,20.5058,74192.0
2019-04-01 12:35:00,22.09,22.11,22.08,22.08,86250.0,20.5058,20.5244,20.4965,20.4965,86250.0
2019-04-01 12:40:00,22.08,22.08,22.07,22.07,105570.0,20.4965,20.4965,20.4872,20.4872,105570.0
2019-04-01 12:45:00,22.07,22.07,22.06,22.07,25350.0,20.4872,20.4872,20.4779,20.4872,25350.0
2019-04-01 12:50:00,22.07,22.07,22.05,22.07,89374.0,20.4872,20.4872,20.4687,20.4872,89374.0
2019-04-01 12:55:00,22.06,22.06,22.05,22.06,106685.0,20.4779,20.4779,20.4687,20.4779,106685.0
2019-04-01 13:00:00,22.07,22.1,22.07,22.09,52229.0,20.4872,20.5151,20.4872,20.5058,52229.0
2019-04-01 13:05:00,22.09,22.09,22.05,22.05,40603.0,20.5058,20.5058,20.4687,20.4687,40603.0
2019-04-01 13:10:00,22.05,22.06,22.05,22.05,91856.0,20.4687,20.4779,20.4687,20.4687,91856.0
2019-04-01 13:15:00,22.04,22.04,22.01,22.01,55420.0,20.4594,20.4594,20.4315,20.4315,55420.0
2019-04-01 13:20:00,22.01,22.04,22.0,22.04,109557.0,20.4315,20.4594,20.4222,20.4594,109557.0
2019-04-01 13:25:00,22.03,22.03,21.99,21.99,93363.0,20.4501,20.4501,20.413,20.413,93363.0
2019-04-01 13:30:00,21.99,21.99,21.95,21.96,89119.0,20.413,20.413,20.3758,20.3851,89119.0
2019-04-01 13:35:00,21.97,21.97,21.93,21.94,52215.0,20.3944,20.3944,20.3573,20.3666,52215.0
2019-04-01 13:40:00,21.94,21.94,21.92,21.94,70517.0,20.3666,20.3666,20.348,20.3666,70517.0
2019-04-01 13:45:00,21.95,21.97,21.94,21.97,70410.0,20.3758,20.3944,20.3666,20.3944,70410.0
2019-04-01 13:50:00,21.96,21.98,21.95,21.97,87483.0,20.3851,20.4037,20.3758,20.3944,87483.0
2019-04-01 13:55:00,21.98,21.99,21.97,21.97,66395.0,20.4037,20.413,20.3944,20.3944,66395.0
2019-04-01 14:00:00,21.96,21.96,21.92,21.92,52993.0,20.3851,20.3851,20.348,20.348,52993.0
2019-04-01 14:05:00,21.92,21.95,21.92,21.94,58190.0,20.348,20.3758,20.348,20.3666,58190.0
2019-04-01 14:10:00,21.94,21.94,21.91,21.92,101396.0,20.3666,20.3666,20.3387,20.348,101396.0
2019-04-01 14:15:00,21.92,21.92,21.89,21.89,51268.0,20.348,20.348,20.3201,20.3201,51268.0
2019-04-01 14:20:00,21.89,21.9,21.89,21.9,51804.0,20.3201,20.3294,20.3201,20.3294,51804.0
2019-04-01 14:25:00,21.89,21.9,21.89,21.9,39063.0,20.3201,20.3294,20.3201,20.3294,39063.0
2019-04-01 14:30:00,21.9,21.9,21.88,21.9,52076.0,20.3294,20.3294,20.3109,20.3294,52076.0
2019-04-01 14:35:00,21.9,21.92,21.88,21.88,127818.0,20.3294,20.348,20.3109,20.3109,127818.0
2019-04-01 14:40:00,21.87,21.88,21.85,21.86,123582.0,20.3016,20.3109,20.283,20.2923,123582.0
2019-04-01 14:45:00,21.86,21.89,21.85,21.86,142579.0,20.2923,20.3201,20.283,20.2923,142579.0
2019-04-01 14:50:00,21.86,21.89,21.85,21.89,105951.0,20.2923,20.3201,20.283,20.3201,105951.0
2019-04-01 14:55:00,21.89,21.89,21.85,21.85,189408.0,20.3201,20.3201,20.283,20.283,189408.0
2019-04-01 15:00:00,21.85,21.85,21.84,21.85,92968.0,20.283,20.283,20.2737,20.283,92968.0
2019-04-01 15:05:00,21.85,21.85,21.83,21.84,63623.0,20.283,20.283,20.2644,20.2737,63623.0
2019-04-01 15:10:00,21.84,21.89,21.84,21.88,163111.0,20.2737,20.3201,20.2737,20.3109,163111.0
2019-04-01 15:15:00,21.87,21.88,21.87,21.88,41967.0,20.3016,20.3109,20.3016,20.3109,41967.0
2019-04-01 15:20:00,21.87,21.88,21.85,21.88,102452.0,20.3016,20.3109,20.283,20.3109,102452.0
2019-04-01 15:25:00,21.88,21.9,21.88,21.88,54189.0,20.3109,20.3294,20.3109,20.3109,54189.0
2019-04-01 15:30:00,21.88,21.91,21.88,21.89,161213.0,20.3109,20.3387,20.3109,20.3201,161213.0
2019-04-01 15:35:00,21.89,21.9,21.88,21.89,152206.0,20.3201,20.3294,20.3109,20.3201,152206.0
2019-04-01 15:40:00,21.89,21.92,21.89,21.92,170802.0,20.3201,20.348,20.3201,20.348,170802.0
2019-04-01 15:45:00,21.92,21.92,21.9,21.9,155740.0,20.348,20.348,20.3294,20.3294,155740.0
2019-04-01 15:50:00,21.91,21.97,21.91,21.97,153566.0,20.3387,20.3944,20.3387,20.3944,153566.0
2019-04-01 15:55:00,21.97,21.97,21.95,21.96,491433.0,20.3944,20.3944,20.3758,20.3851,491433.0
2019-04-02 09:30:00,21.98,22.02,21.95,22.0,218322.0,20.4037,20.4408,20.3758,20.4222,218322.0
2019-04-02 09:35:00,22.01,22.06,22.0,22.05,98641.0,20.4315,20.4779,20.4222,20.4687,98641.0
2019-04-02 09:40:00,22.05,22.07,22.01,22.03,142348.0,20.4687,20.4872,20.4315,20.4501,142348.0
2019-04-02 09:45:00,22.02,22.05,21.98,22.05,61921.0,20.4408,20.4687,20.4037,20.4687,61921.0
2019-04-02 09:50:00,22.06,22.08,22.0,22.0,106175.0,20.4779,20.4965,20.4222,20.4222,106175.0
2019-04-02 09:55:00,22.0,22.03,22.0,22.03,46598.0,20.4222,20.4501,20.4222,20.4501,46598.0
2019-04-02 10:00:00,22.04,22.08,22.03,22.04,55838.0,20.4594,20.4965,20.4501,20.4594,55838.0
2019-04-02 10:05:00,22.02,22.03,22.0,22.0,24331.0,20.4408,20.4501,20.4222,20.4222,24331.0
2019-04-02 10:10:00,22.0,22.06,21.98,22.06,61977.0,20.4222,20.4779,20.4037,20.4779,61977.0
2019-04-02 10:15:00,22.07,22.08,22.05,22.08,77245.0,20.4872,20.4965,20.4687,20.4965,77245.0
2019-04-02 10:20:00,22.07,22.08,22.06,22.08,75944.0,20.4872,20.4965,20.4779,20.4965,75944.0
2019-04-02 10:25:00,22.07,22.08,22.02,22.02,75631.0,20.4872,20.4965,20.4408,20.4408,75631.0
2019-04-02 10:30:00,22.03,22.03,22.0,22.03,83072.0,20.4501,20.4501,20.4222,20.4501,83072.0
2019-04-02 10:35:00,22.04,22.04,22.01,22.04,21555.0,20.4594,20.4594,20.4315,20.4594,21555.0
2019-04-02 10:40:00,22.05,22.07,22.05,22.07,32356.0,20.4687,20.4872,20.4687,20.4872,32356.0
2019-04-02 10:45:00,22.07,22.08,22.05,22.06,45456.0,20.4872,20.4965,20.4687,20.4779,45456.0
2019-04-02 10:50:00,22.07,22.08,22.06,22.06,23975.0,20.4872,20.4965,20.4779,20.4779,23975.0
2019-04-02 10:55:00,22.06,22.06,22.03,22.04,72028.0,20.4779,20.4779,20.4501,20.4594,72028.0
2019-04-02 11:00:00,22.04,22.05,22.02,22.04,112247.0,20.4594,20.4687,20.4408,20.4594,112247.0
2019-04-02 11:05:00,22.04,22.08,22.04,22.08,71714.0,20.4594,20.4965,20.4594,20.4965,71714.0
2019-04-02 11:10:00,22.07,22.08,22.0,22.01,56023.0,20.4872,20.4965,20.4222,20.4315,56023.0
2019-04-02 11:15:00,22.0,22.05,21.99,22.05,74583.0,20.4222,20.4687,20.413,20.4687,74583.0
2019-04-02 11:20:00,22.05,22.06,22.04,22.05,40818.0,20.4687,20.4779,20.4594,20.4687,40818.0
2019-04-02 11:25:00,22.05,22.05,22.04,22.04,71996.0,20.4687,20.4687,20.4594,20.4594,71996.0
2019-04-02 11:30:00,22.03,22.03,22.01,22.01,53418.0,20.4501,20.4501,20.4315,20.4315,53418.0
2019-04-02 11:35:00,22.01,22.02,21.99,22.01,58303.0,20.4315,20.4408,20.413,20.4315,58303.0
2019-04-02 11:40:00,22.01,22.01,22.0,22.0,31397.0,20.4315,20.4315,20.4222,20.4222,31397.0
2019-04-02 11:45:00,22.0,22.02,22.0,22.02,28041.0,20.4222,20.4408,20.4222,20.4408,28041.0
2019-04-02 11:50:00,22.03,22.03,22.02,22.03,12833.0,20.4501,20.4501,20.4408,20.4501,12833.0
2019-04-02 11:55:00,22.04,22.04,22.02,22.03,32766.0,20.4594,20.4594,20.4408,20.4501,32766.0
2019-04-02 12:00:00,22.02,22.04,22.01,22.04,33548.0,20.4408,20.4594,20.4315,20.4594,33548.0
2019-04-02 12:05:00,22.03,22.03,22.02,22.03,22259.0,20.4501,20.4501,20.4408,20.4501,22259.0
2019-04-02 12:10:00,22.03,22.04,22.01,22.04,46445.0,20.4501,20.4594,20.4315,20.4594,46445.0
2019-04-02 12:15:00,22.04,22.05,22.02,22.04,42899.0,20.4594,20.4687,20.4408,20.4594,42899.0
2019-04-02 12:20:00,22.04,22.05,22.03,22.05,15064.0,20.4594,20.4687,20.4501,20.4687,15064.0
2019-04-02 12:25:00,22.05,22.06,22.04,22.06,17386.0,20.4687,20.4779,20.4594,20.4779,17386.0
2019-04-02 12:30:00,22.07,22.07,22.06,22.07,20775.0,20.4872,20.4872,20.4779,20.4872,20775.0
2019-04-02 12:35:00,22.06,22.06,22.05,22.05,17552.0,20.4779,20.4779,20.4687,20.4687,17552.0
2019-04-02 12:40:00,22.05,22.07,22.05,22.07,6944.0,20.4687,20.4872,20.4687,20.4872,6944.0
2019-04-02 12:45:00,22.07,22.07,22.07,22.07,600.0,20.4872,20.4872,20.4872,20.4872,600.0
2019-04-02 12:50:00,22.07,22.08,22.07,22.08,21507.0,20.4872,20.4965,20.4872,20.4965,21507.0
2019-04-02 12:55:00,22.08,22.08,22.06,22.06,24288.0,20.4965,20.4965,20.4779,20.4779,24288.0
2019-04-02 13:00:00,22.07,22.08,22.07,22.08,12209.0,20.4872,20.4965,20.4872,20.4965,12209.0
2019-04-02 13:05:00,22.09,22.13,22.09,22.12,56271.0,20.5058,20.5429,20.5058,20.5336,56271.0
2019-04-02 13:10:00,22.12,22.15,22.11,22.14,137406.0,20.5336,20.5615,20.5244,20.5522,137406.0
2019-04-02 13:15:00,22.14,22.16,22.13,22.13,52836.0,20.5522,20.5708,20.5429,20.5429,52836.0
2019-04-02 13:20:00,22.14,22.14,22.12,22.12,21883.0,20.5522,20.5522,20.5336,20.5336,21883.0
2019-04-02 13:25:00,22.12,22.12,22.11,22.12,65269.0,20.5336,20.5336,20.5244,20.5336,65269.0
2019-04-02 13:30:00,22.13,22.15,22.13,22.15,33205.0,20.5429,20.5615,20.5429,20.5615,33205.0
2019-04-02 13:35:00,22.14,22.14,22.09,22.09,4954.0,20.5522,20.5522,20.5058,20.5058,4954.0
2019-04-02 13:40:00,22.1,22.1,22.1,22.1,7012.0,20.5151,20.5151,20.5151,20.5151,7012.0
2019-04-02 13:45:00,22.1,22.11,22.09,22.11,14116.0,20.5151,20.5244,20.5058,20.5244,14116.0
2019-04-02 13:50:00,22.11,22.11,22.1,22.1,11784.0,20.5244,20.5244,20.5151,20.5151,11784.0
2019-04-02 13:55:00,22.11,22.11,22.08,22.08,25849.0,20.5244,20.5244,20.4965,20.4965,25849.0
2019-04-02 14:00:00,22.08,22.08,22.07,22.08,31834.0,20.4965,20.4965,20.4872,20.4965,31834.0
2019-04-02 14:05:00,22.08,22.09,22.08,22.08,6516.0,20.4965,20.5058,20.4965,20.4965,6516.0
2019-04-02 14:10:00,22.08,22.09,22.08,22.09,30520.0,20.4965,20.5058,20.4965,20.5058,30520.0
2019-04-02 14:15:00,22.08,22.09,22.08,22.09,30400.0,20.4965,20.5058,20.4965,20.5058,30400.0
2019-04-02 14:20:00,22.09,22.09,22.09,22.09,16678.0,20.5058,20.5058,20.5058,20.5058,16678.0
2019-04-02 14:25:00,22.09,22.1,22.08,22.1,60657.0,20.5058,20.5151,20.4965,20.5151,60657.0
2019-04-02 14:30:00,22.09,22.14,22.09,22.14,123362.0,20.5058,20.5522,20.5058,20.5522,123362.0
2019-04-02 14:35:00,22.13,22.13,22.1,22.1,68198.0,20.5429,20.5429,20.5151,20.5151,68198.0
2019-04-02 14:40:00,22.11,22.13,22.11,22.12,3940.0,20.5244,20.5429,20.5244,20.5336,3940.0
2019-04-02 14:45:00,22.12,22.13,22.12,22.13,16197.0,20.5336,20.5429,20.5336,20.5429,16197.0
2019-04-02 14:50:00,22.12,22.12,22.1,22.11,21871.0,20.5336,20.5336,20.5151,20.5244,21871.0
2019-04-02 14:55:00,22.12,22.12,22.1,22.1,32759.0,20.5336,20.5336,20.5151,20.5151,32759.0
2019-04-02 15:00:00,22.1,22.1,22.1,22.1,1800.0,20.5151,20.5151,20.5151,20.5151,1800.0
2019-04-02 15:05:00,22.1,22.11,22.1,22.1,17830.0,20.5151,20.5244,20.5151,20.5151,17830.0
2019-04-02 15:10:00,22.1,22.1,22.08,22.08,13526.0,20.5151,20.5151,20.4965,20.4965,13526.0
2019-04-02 15:15:00,22.08,22.08,22.08,22.08,2706.0,20.4965,20.4965,20.4965,20.4965,2706.0
2019-04-02 15:20:00,22.08,22.08,22.08,22.08,11940.0,20.4965,20.4965,20.4965,20.4965,11940.0
2019-04-02 15:25:00,22.08,22.08,22.07,22.07,12759.0,20.4965,20.4965,20.4872,20.4872,12759.0
2019-04-02 15:30:00,22.07,22.07,22.06,22.07,20601.0,20.4872,20.4872,20.4779,20.4872,20601.0
2019-04-02 15:35:00,22.07,22.08,22.06,22.07,56205.0,20.4872,20.4965,20.4779,20.4872,56205.0
2019-04-02 15:40:00,22.08,22.08,22.07,22.08,48796.0,20.4965,20.4965,20.4872,20.4965,48796.0
2019-04-02 15:45:00,22.08,22.08,22.07,22.08,112722.0,20.4965,20.4965,20.4872,20.4965,112722.0
2019-04-02 15:50:00,22.08,22.09,22.08,22.09,36214.0,20.4965,20.5058,20.4965,20.5058,36214.0
2019-04-02 15:55:00,22.09,22.13,22.09,22.1,425101.0,20.5058,20.5429,20.5058,20.5151,425101.0
2019-04-03 09:30:00,22.1,22.15,22.1,22.15,210109.0,20.5151,20.5615,20.5151,20.5615,210109.0
2019-04-03 09:35:00,22.14,22.16,22.11,22.14,90678.0,20.5522,20.5708,20.5244,20.5522,90678.0
2019-04-03 09:40:00,22.14,22.14,22.08,22.09,39366.0,20.5522,20.5522,20.4965,20.5058,39366.0
2019-04-03 09:45:00,22.09,22.11,22.08,22.09,91091.0,20.5058,20.5244,20.4965,20.5058,91091.0
2019-04-03 09:50:00,22.08,22.13,22.08,22.12,29271.0,20.4965,20.5429,20.4965,20.5336,29271.0
2019-04-03 09:55:00,22.12,22.12,22.08,22.08,50379.0,20.5336,20.5336,20.4965,20.4965,50379.0
2019-04-03 10:00:00,22.08,22.23,22.08,22.21,353721.0,20.4965,20.6358,20.4965,20.6172,353721.0
2019-04-03 10:05:00,22.21,22.26,22.21,22.23,78062.0,20.6172,20.6636,20.6172,20.6358,78062.0
2019-04-03 10:10:00,22.22,22.24,22.18,22.23,51704.0,20.6265,20.645,20.5893,20.6358,51704.0
2019-04-03 10:15:00,22.22,22.25,22.22,22.23,24317.0,20.6265,20.6543,20.6265,20.6358,24317.0
2019-04-03 10:20:00,22.24,22.24,22.15,22.15,56123.0,20.645,20.645,20.5615,20.5615,56123.0
2019-04-03 10:25:00,22.17,22.19,22.15,22.16,38680.0,20.5801,20.5986,20.5615,20.5708,38680.0
2019-04-03 10:30:00,22.15,22.2,22.15,22.18,33036.0,20.5615,20.6079,20.5615,20.5893,33036.0
2019-04-03 10:35:00,22.19,22.21,22.19,22.2,39056.0,20.5986,20.6172,20.5986,20.6079,39056.0
2019-04-03 10:40:00,22.2,22.22,22.18,22.18,29624.0,20.6079,20.6265,20.5893,20.5893,29624.0
2019-04-03 10:45:00,22.17,22.22,22.17,22.22,7771.0,20.5801,20.6265,20.5801,20.6265,7771.0
2019-04-03 10:50:00,22.22,22.22,22.17,22.19,28136.0,20.6265,20.6265,20.5801,20.5986,28136.0
2019-04-03 10:55:00,22.19,22.2,22.18,22.2,12283.0,20.5986,20.6079,20.5893,20.6079,12283.0
2019-04-03 11:00:00,22.21,22.21,22.19,22.19,26507.0,20.6172,20.6172,20.5986,20.5986,26507.0
2019-04-03 11:05:00,22.2,22.22,22.19,22.22,24069.0,20.6079,20.6265,20.5986,20.6265,24069.0
2019-04-03 11:10:00,22.21,22.22,22.19,22.19,32907.0,20.6172,20.6265,20.5986,20.5986,32907.0
2019-04-03 11:15:00,22.18,22.19,22.17,22.18,53430.0,20.5893,20.5986,20.5801,20.5893,53430.0
2019-04-03 11:20:00,22.18,22.18,22.16,22.16,20157.0,20.5893,20.5893,20.5708,20.5708,20157.0
2019-04-03 11:25:00,22.16,22.16,22.15,22.15,23313.0,20.5708,20.5708,20.5615,20.5615,23313.0
2019-04-03 11:30:00,22.15,22.16,22.14,22.14,55433.0,20.5615,20.5708,20.5522,20.5522,55433.0
2019-04-03 11:35:00,22.14,22.15,22.13,22.14,76435.0,20.5522,20.5615,20.5429,20.5522,76435.0
2019-04-03 11:40:00,22.15,22.17,22.14,22.16,46391.0,20.5615,20.5801,20.5522,20.5708,46391.0
2019-04-03 11:45:00,22.17,22.18,22.16,22.16,20067.0,20.5801,20.5893,20.5708,20.5708,20067.0
2019-04-03 11:50:00,22.16,22.17,22.16,22.16,22312.0,20.5708,20.5801,20.5708,20.5708,22312.0
2019-04-03 11:55:00,22.16,22.18,22.16,22.18,9508.0,20.5708,20.5893,20.5708,20.5893,9508.0
2019-04-03 12:00:00,22.18,22.21,22.18,22.21,26412.0,20.5893,20.6172,20.5893,20.6172,26412.0
2019-04-03 12:05:00,22.22,22.24,22.22,22.24,35723.0,20.6265,20.645,20.6265,20.645,35723.0
2019-04-03 12:10:00,22.24,22.24,22.22,22.22,20092.0,20.645,20.645,20.6265,20.6265,20092.0
2019-04-03 12:15:00,22.22,22.23,22.2,22.22,94667.0,20.6265,20.6358,20.6079,20.6265,94667.0
2019-04-03 12:20:00,22.23,22.24,22.22,22.22,37758.0,20.6358,20.645,20.6265,20.6265,37758.0
2019-04-03 12:25:00,22.22,22.22,22.22,22.22,4922.0,20.6265,20.6265,20.6265,20.6265,4922.0
2019-04-03 12:30:00,22.21,22.24,22.21,22.24,19471.0,20.6172,20.645,20.6172,20.645,19471.0
2019-04-03 12:35:00,22.24,22.24,22.23,22.23,1400.0,20.645,20.645,20.6358,20.6358,1400.0
2019-04-03 12:40:00,22.22,22.23,22.21,22.21,48654.0,20.6265,20.6358,20.6172,20.6172,48654.0
2019-04-03 12:45:00,22.21,22.21,22.2,22.2,28300.0,20.6172,20.6172,20.6079,20.6079,28300.0
2019-04-03 12:50:00,22.19,22.21,22.19,22.21,29607.0,20.5986,20.6172,20.5986,20.6172,29607.0
2019-04-03 12:55:00,22.2,22.21,22.2,22.21,2066.0,20.6079,20.6172,20.6079,20.6172,2066.0
2019-04-03 13:00:00,22.22,22.22,22.21,22.22,26475.0,20.6265,20.6265,20.6172,20.6265,26475.0
2019-04-03 13:05:00,22.22,22.22,22.2,22.2,22316.0,20.6265,20.6265,20.6079,20.6079,22316.0
2019-04-03 13:10:00,22.21,22.21,22.19,22.2,24609.0,20.6172,20.6172,20.5986,20.6079,24609.0
2019-04-03 13:15:00,22.2,22.2,22.19,22.19,30812.0,20.6079,20.6079,20.5986,20.5986,30812.0
2019-04-03 13:20:00,22.19,22.2,22.19,22.19,4895.0,20.5986,20.6079,20.5986,20.5986,4895.0
2019-04-03 13:25:00,22.19,22.19,22.18,22.18,16784.0,20.5986,20.5986,20.5893,20.5893,16784.0
2019-04-03 13:30:00,22.18,22.18,22.17,22.18,11104.0,20.5893,20.5893,20.5801,20.5893,11104.0
2019-04-03 13:35:00,22.18,22.18,22.17,22.17,18872.0,20.5893,20.5893,20.5801,20.5801,18872.0
2019-04-03 13:40:00,22.17,22.17,22.16,22.16,56776.0,20.5801,20.5801,20.5708,20.5708,56776.0
2019-04-03 13:45:00,22.16,22.17,22.16,22.17,17146.0,20.5708,20.5801,20.5708,20.5801,17146.0
2019-04-03 13:50:00,22.17,22.18,22.16,22.18,17640.0,20.5801,20.5893,20.5708,20.5893,17640.0
2019-04-03 13:55:00,22.17,22.17,22.17,22.17,7800.0,20.5801,20.5801,20.5801,20.5801,7800.0
2019-04-03 14:00:00,22.17,22.17,22.14,22.15,137256.0,20.5801,20.5801,20.5522,20.5615,137256.0
2019-04-03 14:05:00,22.15,22.16,22.14,22.14,3092.0,20.5615,20.5708,20.5522,20.5522,3092.0
2019-04-03 14:10:00,22.14,22.14,22.13,22.13,10727.0,20.5522,20.5522,20.5429,20.5429,10727.0
2019-04-03 14:15:00,22.13,22.13,22.11,22.11,21621.0,20.5429,20.5429,20.5244,20.5244,21621.0
2019-04-03 14:20:00,22.11,22.13,22.1,22.12,55739.0,20.5244,20.5429,20.5151,20.5336,55739.0
2019-04-03 14:25:00,22.13,22.13,22.12,22.12,32798.0,20.5429,20.5429,20.5336,20.5336,32798.0
2019-04-03 14:30:00,22.11,22.14,22.11,22.14,24759.0,20.5244,20.5522,20.5244,20.5522,24759.0
2019-04-03 14:35:00,22.13,22.14,22.13,22.13,18380.0,20.5429,20.5522,20.5429,20.5429,18380.0
2019-04-03 14:40:00,22.13,22.17,22.13,22.17,45856.0,20.5429,20.5801,20.5429,20.5801,45856.0
2019-04-03 14:45:00,22.17,22.18,22.16,22.18,24743.0,20.5801,20.5893,20.5708,20.5893,24743.0
2019-04-03 14:50:00,22.18,22.18,22.17,22.17,71313.0,20.5893,20.5893,20.5801,20.5801,71313.0
2019-04-03 14:55:00,22.17,22.17,22.14,22.14,18959.0,20.5801,20.5801,20.5522,20.5522,18959.0
2019-04-03 15:00:00,22.14,22.15,22.14,22.14,19925.0,20.5522,20.5615,20.5522,20.5522,19925.0
2019-04-03 15:05:00,22.14,22.15,22.13,22.13,50716.0,20.5522,20.5615,20.5429,20.5429,50716.0
2019-04-03 15:10:00,22.13,22.14,22.12,22.12,39606.0,20.5429,20.5522,20.5336,20.5336,39606.0
2019-04-03 15:15:00,22.12,22.13,22.11,22.11,24135.0,20.5336,20.5429,20.5244,20.5244,24135.0
2019-04-03 15:20:00,22.11,22.11,22.09,22.11,39767.0,20.5244,20.5244,20.5058,20.5244,39767.0
2019-04-03 15:25:00,22.11,22.11,22.1,22.11,21036.0,20.5244,20.5244,20.5151,20.5244,21036.0
2019-04-03 15:30:00,22.11,22.12,22.1,22.1,57291.0,20.5244,20.5336,20.5151,20.5151,57291.0
2019-04-03 15:35:00,22.1,22.1,22.08,22.08,52596.0,20.5151,20.5151,20.4965,20.4965,52596.0
2019-04-03 15:40:00,22.08,22.1,22.08,22.1,75458.0,20.4965,20.5151,20.4965,20.5151,75458.0
2019-04-03 15:45:00,22.1,22.13,22.1,22.13,182009.0,20.5151,20.5429,20.5151,20.5429,182009.0
2019-04-03 15:50:00,22.13,22.13,22.11,22.13,49119.0,20.5429,20.5429,20.5244,20.5429,49119.0
2019-04-03 15:55:00,22.13,22.15,22.08,22.1,840369.0,20.5429,20.5615,20.4965,20.5151,840369.0
2019-04-04 09:30:00,21.88,21.9,21.8,21.81,390643.0,20.3109,20.3294,20.2366,20.2459,390643.0
2019-04-04 09:35:00,21.82,21.85,21.8,21.8,225942.0,20.2552,20.283,20.2366,20.2366,225942.0
2019-04-04 09:40:00,21.81,21.86,21.79,21.86,168426.0,20.2459,20.2923,20.2273,20.2923,168426.0
2019-04-04 09:45:00,21.86,21.91,21.84,21.88,156809.0,20.2923,20.3387,20.2737,20.3109,156809.0
2019-04-04 09:50:00,21.89,21.91,21.87,21.87,117118.0,20.3201,20.3387,20.3016,20.3016,117118.0
2019-04-04 09:55:00,21.87,21.88,21.85,21.85,118638.0,20.3016,20.3109,20.283,20.283,118638.0
2019-04-04 10:00:00,21.86,21.91,21.86,21.9,48252.0,20.2923,20.3387,20.2923,20.3294,48252.0
2019-04-04 10:05:00,21.91,21.99,21.91,21.99,317936.0,20.3387,20.413,20.3387,20.413,317936.0
2019-04-04 10:10:00,21.98,22.0,21.93,21.93,66946.0,20.4037,20.4222,20.3573,20.3573,66946.0
2019-04-04 10:15:00,21.93,21.95,21.93,21.94,50462.0,20.3573,20.3758,20.3573,20.3666,50462.0
2019-04-04 10:20:00,21.95,21.99,21.95,21.97,123820.0,20.3758,20.413,20.3758,20.3944,123820.0
2019-04-04 10:25:00,21.97,22.0,21.96,22.0,150646.0,20.3944,20.4222,20.3851,20.4222,150646.0
2019-04-04 10:30:00,22.0,22.03,21.99,22.02,139350.0,20.4222,20.4501,20.413,20.4408,139350.0
2019-04-04 10:35:00,22.01,22.03,22.0,22.01,84655.0,20.4315,20.4501,20.4222,20.4315,84655.0
2019-04-04 10:40:00,22.01,22.1,22.01,22.07,284526.0,20.4315,20.5151,20.4315,20.4872,284526.0
2019-04-04 10:45:00,22.07,22.09,22.07,22.07,160334.0,20.4872,20.5058,20.4872,20.4872,160334.0
2019-04-04 10:50:00,22.07,22.07,22.04,22.04,42635.0,20.4872,20.4872,20.4594,20.4594,42635.0
2019-04-04 10:55:00,22.03,22.08,22.03,22.07,122409.0,20.4501,20.4965,20.4501,20.4872,122409.0
2019-04-04 11:00:00,22.06,22.08,22.06,22.08,56869.0,20.4779,20.4965,20.4779,20.4965,56869.0
2019-04-04 11:05:00,22.09,22.12,22.08,22.11,69365.0,20.5058,20.5336,20.4965,20.5244,69365.0
2019-04-04 11:10:00,22.1,22.11,22.09,22.1,32954.0,20.5151,20.5244,20.5058,20.5151,32954.0
2019-04-04 11:15:00,22.1,22.11,22.09,22.09,52948.0,20.5151,20.5244,20.5058,20.5058,52948.0
2019-04-04 11:20:00,22.09,22.1,22.08,22.1,31722.0,20.5058,20.5151,20.4965,20.5151,31722.0
2019-04-04 11:25:00,22.1,22.11,22.09,22.11,34330.0,20.5151,20.5244,20.5058,20.5244,34330.0
2019-04-04 11:30:00,22.11,22.12,22.09,22.1,41633.0,20.5244,20.5336,20.5058,20.5151,41633.0
2019-04-04 11:35:00,22.1,22.1,22.08,22.09,35682.0,20.5151,20.5151,20.4965,20.5058,35682.0
2019-04-04 11:40:00,22.09,22.1,22.09,22.09,62334.0,20.5058,20.5151,20.5058,20.5058,62334.0
2019-04-04 11:45:00,22.09,22.11,22.08,22.11,75113.0,20.5058,20.5244,20.4965,20.5244,75113.0
2019-04-04 11:50:00,22.12,22.15,22.12,22.14,47694.0,20.5336,20.5615,20.5336,20.5522,47694.0
2019-04-04 11:55:00,22.14,22.14,22.11,22.11,52599.0,20.5522,20.5522,20.5244,20.5244,52599.0
2019-04-04 12:00:00,22.11,22.13,22.11,22.13,33569.0,20.5244,20.5429,20.5244,20.5429,33569.0
2019-04-04 12:05:00,22.13,22.13,22.12,22.12,20918.0,20.5429,20.5429,20.5336,20.5336,20918.0
2019-04-04 12:10:00,22.13,22.13,22.12,22.12,2200.0,20.5429,20.5429,20.5336,20.5336,2200.0
2019-04-04 12:15:00,22.12,22.12,22.11,22.11,21264.0,20.5336,20.5336,20.5244,20.5244,21264.0
2019-04-04 12:20:00,22.11,22.16,22.11,22.16,60690.0,20.5244,20.5708,20.5244,20.5708,60690.0
2019-04-04 12:25:00,22.16,22.16,22.13,22.14,52403.0,20.5708,20.5708,20.5429,20.5522,52403.0
2019-04-04 12:30:00,22.14,22.15,22.14,22.14,15576.0,20.5522,20.5615,20.5522,20.5522,15576.0
2019-04-04 12:35:00,22.15,22.18,22.15,22.18,15906.0,20.5615,20.5893,20.5615,20.5893,15906.0
2019-04-04 12:40:00,22.18,22.21,22.18,22.21,5506.0,20.5893,20.6172,20.5893,20.6172,5506.0
2019-04-04 12:45:00,22.21,22.23,22.21,22.21,38091.0,20.6172,20.6358,20.6172,20.6172,38091.0
2019-04-04 12:50:00,22.22,22.22,22.2,22.22,14173.0,20.6265,20.6265,20.6079,20.6265,14173.0
2019-04-04 12:55:00,22.22,22.23,22.22,22.23,14771.0,20.6265,20.6358,20.6265,20.6358,14771.0
2019-04-04 13:00:00,22.23,22.24,22.23,22.24,9267.0,20.6358,20.645,20.6358,20.645,9267.0
2019-04-04 13:05:00,22.24,22.25,22.24,22.25,41470.0,20.645,20.6543,20.645,20.6543,41470.0
2019-04-04 13:10:00,22.24,22.24,22.23,22.24,39862.0,20.645,20.645,20.6358,20.645,39862.0
2019-04-04 13:15:00,22.25,22.29,22.25,22.28,70523.0,20.6543,20.6915,20.6543,20.6822,70523.0
2019-04-04 13:20:00,22.29,22.3,22.29,22.3,50150.0,20.6915,20.7007,20.6915,20.7007,50150.0
2019-04-04 13:25:00,22.31,22.31,22.29,22.29,20918.0,20.71,20.71,20.6915,20.6915,20918.0
2019-04-04 13:30:00,22.29,22.32,22.29,22.32,35882.0,20.6915,20.7193,20.6915,20.7193,35882.0
2019-04-04 13:35:00,22.32,22.34,22.32,22.34,44981.0,20.7193,20.7379,20.7193,20.7379,44981.0
2019-04-04 13:40:00,22.34,22.34,22.33,22.33,40564.0,20.7379,20.7379,20.7286,20.7286,40564.0
2019-04-04 13:45:00,22.33,22.36,22.32,22.36,149175.0,20.7286,20.7564,20.7193,20.7564,149175.0
2019-04-04 13:50:00,22.36,22.39,22.36,22.38,55652.0,20.7564,20.7843,20.7564,20.775,55652.0
2019-04-04 13:55:00,22.37,22.38,22.36,22.36,19400.0,20.7657,20.775,20.7564,20.7564,19400.0
2019-04-04 14:00:00,22.36,22.36,22.35,22.35,40755.0,20.7564,20.7564,20.7471,20.7471,40755.0
2019-04-04 14:05:00,22.35,22.42,22.35,22.4,156413.0,20.7471,20.8121,20.7471,20.7936,156413.0
2019-04-04 14:10:00,22.41,22.41,22.39,22.41,64169.0,20.8028,20.8028,20.7843,20.8028,64169.0
2019-04-04 14:15:00,22.41,22.41,22.4,22.4,18038.0,20.8028,20.8028,20.7936,20.7936,18038.0
2019-04-04 14:20:00,22.4,22.43,22.4,22.43,42356.0,20.7936,20.8214,20.7936,20.8214,42356.0
2019-04-04 14:25:00,22.43,22.44,22.43,22.44,15724.0,20.8214,20.8307,20.8214,20.8307,15724.0
2019-04-04 14:30:00,22.44,22.5,22.44,22.5,129169.0,20.8307,20.8864,20.8307,20.8864,129169.0
2019-04-04 14:35:00,22.5,22.51,22.5,22.5,92501.0,20.8864,20.8957,20.8864,20.8864,92501.0
2019-04-04 14:40:00,22.5,22.5,22.47,22.48,72213.0,20.8864,20.8864,20.8585,20.8678,72213.0
2019-04-04 14:45:00,22.47,22.47,22.41,22.42,118975.0,20.8585,20.8585,20.8028,20.8121,118975.0
2019-04-04 14:50:00,22.42,22.44,22.42,22.44,84956.0,20.8121,20.8307,20.8121,20.8307,84956.0
2019-04-04 14:55:00,22.44,22.45,22.43,22.45,91885.0,20.8307,20.84,20.8214,20.84,91885.0
2019-04-04 15:00:00,22.45,22.48,22.45,22.48,23825.0,20.84,20.8678,20.84,20.8678,23825.0
2019-04-04 15:05:00,22.47,22.47,22.46,22.46,58928.0,20.8585,20.8585,20.8493,20.8493,58928.0
2019-04-04 15:10:00,22.44,22.48,22.44,22.47,58652.0,20.8307,20.8678,20.8307,20.8585,58652.0
2019-04-04 15:15:00,22.46,22.5,22.46,22.49,82330.0,20.8493,20.8864,20.8493,20.8771,82330.0
2019-04-04 15:20:00,22.49,22.49,22.48,22.49,51747.0,20.8771,20.8771,20.8678,20.8771,51747.0
2019-04-04 15:25:00,22.49,22.51,22.49,22.51,105768.0,20.8771,20.8957,20.8771,20.8957,105768.0
2019-04-04 15:30:00,22.51,22.52,22.5,22.52,75778.0,20.8957,20.905,20.8864,20.905,75778.0
2019-04-04 15:35:00,22.52,22.53,22.51,22.53,89409.0,20.905,20.9142,20.8957,20.9142,89409.0
2019-04-04 15:40:00,22.53,22.53,22.5,22.5,81820.0,20.9142,20.9142,20.8864,20.8864,81820.0
2019-04-04 15:45:00,22.5,22.52,22.5,22.5,185763.0,20.8864,20.905,20.8864,20.8864,185763.0
2019-04-04 15:50:00,22.5,22.5,22.48,22.49,340906.0,20.8864,20.8864,20.8678,20.8771,340906.0
2019-04-04 15:55:00,22.49,22.53,22.45,22.51,812480.0,20.8771,20.9142,20.84,20.8957,812480.0
2019-04-05 09:30:00,22.42,22.43,22.38,22.39,187301.0,20.8121,20.8214,20.775,20.7843,187301.0
2019-04-05 09:35:00,22.4,22.41,22.35,22.37,118524.0,20.7936,20.8028,20.7471,20.7657,118524.0
2019-04-05 09:40:00,22.37,22.39,22.33,22.39,171034.0,20.7657,20.7843,20.7286,20.7843,171034.0
2019-04-05 09:45:00,22.38,22.43,22.38,22.39,90339.0,20.775,20.8214,20.775,20.7843,90339.0
2019-04-05 09:50:00,22.39,22.39,22.29,22.29,278100.0,20.7843,20.7843,20.6915,20.6915,278100.0
2019-04-05 09:55:00,22.29,22.31,22.27,22.31,86011.0,20.6915,20.71,20.6729,20.71,86011.0
2019-04-05 10:00:00,22.31,22.36,22.3,22.36,47906.0,20.71,20.7564,20.7007,20.7564,47906.0
2019-04-05 10:05:00,22.36,22.38,22.36,22.36,28349.0,20.7564,20.775,20.7564,20.7564,28349.0
2019-04-05 10:10:00,22.34,22.4,22.34,22.39,57994.0,20.7379,20.7936,20.7379,20.7843,57994.0
2019-04-05 10:15:00,22.39,22.41,22.37,22.37,39616.0,20.7843,20.8028,20.7657,20.7657,39616.0
2019-04-05 10:20:00,22.37,22.41,22.37,22.41,6935.0,20.7657,20.8028,20.7657,20.8028,6935.0
2019-04-05 10:25:00,22.41,22.44,22.41,22.42,32117.0,20.8028,20.8307,20.8028,20.8121,32117.0
2019-04-05 10:30:00,22.42,22.43,22.42,22.42,25413.0,20.8121,20.8214,20.8121,20.8121,25413.0
2019-04-05 10:35:00,22.42,22.44,22.42,22.42,11483.0,20.8121,20.8307,20.8121,20.8121,11483.0
2019-04-05 10:40:00,22.4,22.4,22.39,22.39,21000.0,20.7936,20.7936,20.7843,20.7843,21000.0
2019-04-05 10:45:00,22.4,22.42,22.4,22.41,17735.0,20.7936,20.8121,20.7936,20.8028,17735.0
2019-04-05 10:50:00,22.42,22.44,22.42,22.44,7200.0,20.8121,20.8307,20.8121,20.8307,7200.0
2019-04-05 10:55:00,22.44,22.46,22.43,22.43,26546.0,20.8307,20.8493,20.8214,20.8214,26546.0
2019-04-05 11:00:00,22.43,22.45,22.43,22.45,6400.0,20.8214,20.84,20.8214,20.84,6400.0
2019-04-05 11:05:00,22.44,22.44,22.42,22.42,48878.0,20.8307,20.8307,20.8121,20.8121,48878.0
2019-04-05 11:10:00,22.42,22.44,22.42,22.43,59087.0,20.8121,20.8307,20.8121,20.8214,59087.0
2019-04-05 11:15:00,22.43,22.44,22.42,22.42,29927.0,20.8214,20.8307,20.8121,20.8121,29927.0
2019-04-05 11:20:00,22.42,22.42,22.41,22.42,47516.0,20.8121,20.8121,20.8028,20.8121,47516.0
2019-04-05 11:25:00,22.42,22.42,22.41,22.41,7193.0,20.8121,20.8121,20.8028,20.8028,7193.0
2019-04-05 11:30:00,22.41,22.41,22.37,22.37,38365.0,20.8028,20.8028,20.7657,20.7657,38365.0
2019-04-05 11:35:00,22.36,22.36,22.34,22.36,39084.0,20.7564,20.7564,20.7379,20.7564,39084.0
2019-04-05 11:40:00,22.36,22.36,22.34,22.34,39266.0,20.7564,20.7564,20.7379,20.7379,39266.0
2019-04-05 11:45:00,22.34,22.34,22.32,22.32,45826.0,20.7379,20.7379,20.7193,20.7193,45826.0
2019-04-05 11:50:00,22.32,22.38,22.32,22.37,122491.0,20.7193,20.775,20.7193,20.7657,122491.0
2019-04-05 11:55:00,22.37,22.38,22.36,22.37,33141.0,20.7657,20.775,20.7564,20.7657,33141.0
2019-04-05 12:00:00,22.37,22.39,22.37,22.39,19044.0,20.7657,20.7843,20.7657,20.7843,19044.0
2019-04-05 12:05:00,22.39,22.39,22.39,22.39,22042.0,20.7843,20.7843,20.7843,20.7843,22042.0
2019-04-05 12:10:00,22.39,22.4,22.39,22.4,18263.0,20.7843,20.7936,20.7843,20.7936,18263.0
2019-04-05 12:15:00,22.39,22.39,22.39,22.39,3302.0,20.7843,20.7843,20.7843,20.7843,3302.0
2019-04-05 12:20:00,22.38,22.39,22.38,22.39,17739.0,20.775,20.7843,20.775,20.7843,17739.0
2019-04-05 12:25:00,22.39,22.4,22.39,22.39,11496.0,20.7843,20.7936,20.7843,20.7843,11496.0
2019-04-05 12:30:00,22.39,22.41,22.38,22.39,89867.0,20.7843,20.8028,20.775,20.7843,89867.0
2019-04-05 12:35:00,22.38,22.38,22.36,22.36,29956.0,20.775,20.775,20.7564,20.7564,29956.0
2019-04-05 12:40:00,22.36,22.39,22.36,22.39,7100.0,20.7564,20.7843,20.7564,20.7843,7100.0
2019-04-05 12:45:00,22.39,22.39,22.38,22.38,9396.0,20.7843,20.7843,20.775,20.775,9396.0
2019-04-05 12:50:00,22.38,22.38,22.38,22.38,7900.0,20.775,20.775,20.775,20.775,7900.0
2019-04-05 12:55:00,22.38,22.38,22.37,22.37,2100.0,20.775,20.775,20.7657,20.7657,2100.0
2019-04-05 13:00:00,22.36,22.39,22.36,22.39,7139.0,20.7564,20.7843,20.7564,20.7843,7139.0
2019-04-05 13:05:00,22.39,22.41,22.39,22.41,29263.0,20.7843,20.8028,20.7843,20.8028,29263.0
2019-04-05 13:10:00,22.4,22.41,22.4,22.41,14997.0,20.7936,20.8028,20.7936,20.8028,14997.0
2019-04-05 13:15:00,22.42,22.43,22.41,22.43,18813.0,20.8121,20.8214,20.8028,20.8214,18813.0
2019-04-05 13:20:00,22.43,22.43,22.42,22.42,12840.0,20.8214,20.8214,20.8121,20.8121,12840.0
2019-04-05 13:25:00,22.42,22.43,22.42,22.43,31472.0,20.8121,20.8214,20.8121,20.8214,31472.0
2019-04-05 13:30:00,22.42,22.42,22.41,22.42,6700.0,20.8121,20.8121,20.8028,20.8121,6700.0
2019-04-05 13:35:00,22.41,22.42,22.4,22.42,9063.0,20.8028,20.8121,20.7936,20.8121,9063.0
2019-04-05 13:40:00,22.42,22.42,22.41,22.42,4361.0,20.8121,20.8121,20.8028,20.8121,4361.0
2019-04-05 13:45:00,22.42,22.42,22.42,22.42,6660.0,20.8121,20.8121,20.8121,20.8121,6660.0
2019-04-05 13:50:00,22.42,22.42,22.42,22.42,2400.0,20.8121,20.8121,20.8121,20.8121,2400.0
2019-04-05 13:55:00,22.42,22.43,22.42,22.42,15705.0,20.8121,20.8214,20.8121,20.8121,15705.0
2019-04-05 14:00:00,22.42,22.42,22.42,22.42,4900.0,20.8121,20.8121,20.8121,20.8121,4900.0
2019-04-05 14:05:00,22.42,22.42,22.41,22.42,97056.0,20.8121,20.8121,20.8028,20.8121,97056.0
2019-04-05 14:10:00,22.42,22.43,22.42,22.42,12619.0,20.8121,20.8214,20.8121,20.8121,12619.0
2019-04-05 14:15:00,22.42,22.43,22.42,22.43,600.0,20.8121,20.8214,20.8121,20.8214,600.0
2019-04-05 14:20:00,22.42,22.43,22.42,22.42,15276.0,20.8121,20.8214,20.8121,20.8121,15276.0
2019-04-05 14:25:00,22.42,22.42,22.42,22.42,2580.0,20.8121,20.8121,20.8121,20.8121,2580.0
2019-04-05 14:30:00,22.42,22.42,22.42,22.42,4300.0,20.8121,20.8121,20.8121,20.8121,4300.0
2019-04-05 14:35:00,22.43,22.44,22.42,22.42,7845.0,20.8214,20.8307,20.8121,20.8121,7845.0
2019-04-05 14:40:00,22.42,22.46,22.42,22.45,93607.0,20.8121,20.8493,20.8121,20.84,93607.0
2019-04-05 14:45:00,22.45,22.45,22.44,22.44,17213.0,20.84,20.84,20.8307,20.8307,17213.0
2019-04-05 14:50:00,22.44,22.44,22.44,22.44,0.0,20.8307,20.8307,20.8307,20.8307,0.0
2019-04-05 14:55:00,22.44,22.44,22.44,22.44,20916.0,20.8307,20.8307,20.8307,20.8307,20916.0
2019-04-05 15:00:00,22.44,22.44,22.43,22.43,52840.0,20.8307,20.8307,20.8214,20.8214,52840.0
2019-04-05 15:05:00,22.43,22.44,22.43,22.44,11071.0,20.8214,20.8307,20.8214,20.8307,11071.0
2019-04-05 15:10:00,22.45,22.45,22.44,22.44,12771.0,20.84,20.84,20.8307,20.8307,12771.0
2019-04-05 15:15:00,22.44,22.44,22.43,22.44,14483.0,20.8307,20.8307,20.8214,20.8307,14483.0
2019-04-05 15:20:00,22.43,22.45,22.43,22.45,33054.0,20.8214,20.84,20.8214,20.84,33054.0
2019-04-05 15:25:00,22.45,22.45,22.45,22.45,16521.0,20.84,20.84,20.84,20.84,16521.0
2019-04-05 15:30:00,22.45,22.46,22.42,22.43,105635.0,20.84,20.8493,20.8121,20.8214,105635.0
2019-04-05 15:35:00,22.44,22.44,22.43,22.43,18744.0,20.8307,20.8307,20.8214,20.8214,18744.0
2019-04-05 15:40:00,22.43,22.44,22.42,22.43,21365.0,20.8214,20.8307,20.8121,20.8214,21365.0
2019-04-05 15:45:00,22.43,22.44,22.42,22.43,47826.0,20.8214,20.8307,20.8121,20.8214,47826.0
2019-04-05 15:50:00,22.44,22.45,22.44,22.44,8988.0,20.8307,20.84,20.8307,20.8307,8988.0
2019-04-05 15:55:00,22.44,22.47,22.41,22.44,492297.0,20.8307,20.8585,20.8028,20.8307,492297.0
2019-04-08 09:30:00,22.75,22.79,22.73,22.77,235151.0,21.1185,21.1556,21.0999,21.137,235151.0
2019-04-08 09:35:00,22.77,22.78,22.74,22.75,83850.0,21.137,21.1463,21.1092,21.1185,83850.0
2019-04-08 09:40:00,22.75,22.75,22.72,22.75,93030.0,21.1185,21.1185,21.0906,21.1185,93030.0
2019-04-08 09:45:00,22.75,22.75,22.68,22.73,34208.0,21.1185,21.1185,21.0535,21.0999,34208.0
2019-04-08 09:50:00,22.73,22.73,22.68,22.69,38767.0,21.0999,21.0999,21.0535,21.0628,38767.0
2019-04-08 09:55:00,22.69,22.69,22.66,22.66,65482.0,21.0628,21.0628,21.0349,21.0349,65482.0
2019-04-08 10:00:00,22.66,22.69,22.65,22.69,75042.0,21.0349,21.0628,21.0256,21.0628,75042.0
2019-04-08 10:05:00,22.68,22.69,22.67,22.68,47400.0,21.0535,21.0628,21.0442,21.0535,47400.0
2019-04-08 10:10:00,22.7,22.7,22.69,22.69,26066.0,21.072,21.072,21.0628,21.0628,26066.0
2019-04-08 10:15:00,22.69,22.69,22.67,22.68,6109.0,21.0628,21.0628,21.0442,21.0535,6109.0
2019-04-08 10:20:00,22.68,22.74,22.68,22.74,42202.0,21.0535,21.1092,21.0535,21.1092,42202.0
2019-04-08 10:25:00,22.74,22.76,22.72,22.76,147665.0,21.1092,21.1277,21.0906,21.1277,147665.0
2019-04-08 10:30:00,22.76,22.76,22.73,22.74,49892.0,21.1277,21.1277,21.0999,21.1092,49892.0
2019-04-08 10:35:00,22.74,22.75,22.73,22.73,49074.0,21.1092,21.1185,21.0999,21.0999,49074.0
2019-04-08 10:40:00,22.73,22.73,22.72,22.72,33897.0,21.0999,21.0999,21.0906,21.0906,33897.0
2019-04-08 10:45:00,22.73,22.73,22.72,22.72,39427.0,21.0999,21.0999,21.0906,21.0906,39427.0
2019-04-08 10:50:00,22.72,22.73,22.72,22.72,23433.0,21.0906,21.0999,21.0906,21.0906,23433.0
2019-04-08 10:55:00,22.73,22.73,22.71,22.71,41913.0,21.0999,21.0999,21.0813,21.0813,41913.0
2019-04-08 11:00:00,22.71,22.71,22.67,22.67,57058.0,21.0813,21.0813,21.0442,21.0442,57058.0
2019-04-08 11:05:00,22.67,22.67,22.65,22.66,53257.0,21.0442,21.0442,21.0256,21.0349,53257.0
2019-04-08 11:10:00,22.66,22.67,22.66,22.67,12921.0,21.0349,21.0442,21.0349,21.0442,12921.0
2019-04-08 11:15:00,22.67,22.68,22.59,22.59,217076.0,21.0442,21.0535,20.9699,20.9699,217076.0
2019-04-08 11:20:00,22.59,22.59,22.57,22.57,57425.0,20.9699,20.9699,20.9514,20.9514,57425.0
2019-04-08 11:25:00,22.57,22.62,22.57,22.6,200217.0,20.9514,20.9978,20.9514,20.9792,200217.0
2019-04-08 11:30:00,22.6,22.61,22.59,22.6,44988.0,20.9792,20.9885,20.9699,20.9792,44988.0
2019-04-08 11:35:00,22.59,22.59,22.56,22.56,14900.0,20.9699,20.9699,20.9421,20.9421,14900.0
2019-04-08 11:40:00,22.56,22.58,22.56,22.58,62541.0,20.9421,20.9607,20.9421,20.9607,62541.0
2019-04-08 11:45:00,22.59,22.59,22.58,22.59,47366.0,20.9699,20.9699,20.9607,20.9699,47366.0
2019-04-08 11:50:00,22.59,22.59,22.57,22.59,40056.0,20.9699,20.9699,20.9514,20.9699,40056.0
2019-04-08 11:55:00,22.59,22.63,22.59,22.63,79558.0,20.9699,21.0071,20.9699,21.0071,79558.0
2019-04-08 12:00:00,22.63,22.67,22.63,22.67,46013.0,21.0071,21.0442,21.0071,21.0442,46013.0
2019-04-08 12:05:00,22.66,22.67,22.66,22.66,42947.0,21.0349,21.0442,21.0349,21.0349,42947.0
2019-04-08 12:10:00,22.67,22.68,22.67,22.67,41856.0,21.0442,21.0535,21.0442,21.0442,41856.0
2019-04-08 12:15:00,22.67,22.69,22.67,22.67,10915.0,21.0442,21.0628,21.0442,21.0442,10915.0
2019-04-08 12:20:00,22.68,22.69,22.68,22.69,10607.0,21.0535,21.0628,21.0535,21.0628,10607.0
2019-04-08 12:25:00,22.69,22.7,22.69,22.7,11606.0,21.0628,21.072,21.0628,21.072,11606.0
2019-04-08 12:30:00,22.69,22.7,22.68,22.7,23623.0,21.0628,21.072,21.0535,21.072,23623.0
2019-04-08 12:35:00,22.7,22.7,22.7,22.7,4035.0,21.072,21.072,21.072,21.072,4035.0
2019-04-08 12:40:00,22.71,22.72,22.71,22.71,25400.0,21.0813,21.0906,21.0813,21.0813,25400.0
2019-04-08 12:45:00,22.7,22.72,22.7,22.72,8767.0,21.072,21.0906,21.072,21.0906,8767.0
2019-04-08 12:50:00,22.72,22.73,22.72,22.73,7900.0,21.0906,21.0999,21.0906,21.0999,7900.0
2019-04-08 12:55:00,22.73,22.73,22.72,22.73,20953.0,21.0999,21.0999,21.0906,21.0999,20953.0
2019-04-08 13:00:00,22.72,22.72,22.71,22.71,52680.0,21.0906,21.0906,21.0813,21.0813,52680.0
2019-04-08 13:05:00,22.71,22.71,22.69,22.69,18473.0,21.0813,21.0813,21.0628,21.0628,18473.0
2019-04-08 13:10:00,22.7,22.71,22.7,22.7,42376.0,21.072,21.0813,21.072,21.072,42376.0
2019-04-08 13:15:00,22.7,22.7,22.68,22.68,11864.0,21.072,21.072,21.0535,21.0535,11864.0
2019-04-08 13:20:00,22.69,22.69,22.68,22.68,3644.0,21.0628,21.0628,21.0535,21.0535,3644.0
2019-04-08 13:25:00,22.69,22.71,22.69,22.71,20361.0,21.0628,21.0813,21.0628,21.0813,20361.0
2019-04-08 13:30:00,22.72,22.73,22.72,22.73,1256.0,21.0906,21.0999,21.0906,21.0999,1256.0
2019-04-08 13:35:00,22.72,22.73,22.72,22.73,800.0,21.0906,21.0999,21.0906,21.0999,800.0
2019-04-08 13:40:00,22.72,22.72,22.7,22.71,62721.0,21.0906,21.0906,21.072,21.0813,62721.0
2019-04-08 13:45:00,22.72,22.72,22.72,22.72,10300.0,21.0906,21.0906,21.0906,21.0906,10300.0
2019-04-08 13:50:00,22.72,22.73,22.71,22.73,5672.0,21.0906,21.0999,21.0813,21.0999,5672.0
2019-04-08 13:55:00,22.72,22.72,22.7,22.72,34191.0,21.0906,21.0906,21.072,21.0906,34191.0
2019-04-08 14:00:00,22.72,22.72,22.71,22.71,14301.0,21.0906,21.0906,21.0813,21.0813,14301.0
2019-04-08 14:05:00,22.71,22.71,22.69,22.69,78873.0,21.0813,21.0813,21.0628,21.0628,78873.0
2019-04-08 14:10:00,22.69,22.7,22.69,22.7,39109.0,21.0628,21.072,21.0628,21.072,39109.0
2019-04-08 14:15:00,22.7,22.7,22.7,22.7,2900.0,21.072,21.072,21.072,21.072,2900.0
2019-04-08 14:20:00,22.71,22.72,22.7,22.7,39042.0,21.0813,21.0906,21.072,21.072,39042.0
2019-04-08 14:25:00,22.7,22.7,22.68,22.68,22071.0,21.072,21.072,21.0535,21.0535,22071.0
2019-04-08 14:30:00,22.68,22.68,22.67,22.68,15892.0,21.0535,21.0535,21.0442,21.0535,15892.0
2019-04-08 14:35:00,22.68,22.68,22.67,22.67,23000.0,21.0535,21.0535,21.0442,21.0442,23000.0
2019-04-08 14:40:00,22.67,22.68,22.67,22.68,16249.0,21.0442,21.0535,21.0442,21.0535,16249.0
2019-04-08 14:45:00,22.68,22.68,22.67,22.67,16700.0,21.0535,21.0535,21.0442,21.0442,16700.0
2019-04-08 14:50:00,22.67,22.67,22.67,22.67,4900.0,21.0442,21.0442,21.0442,21.0442,4900.0
2019-04-08 14:55:00,22.68,22.68,22.68,22.68,29717.0,21.0535,21.0535,21.0535,21.0535,29717.0
2019-04-08 15:00:00,22.67,22.67,22.67,22.67,31321.0,21.0442,21.0442,21.0442,21.0442,31321.0
2019-04-08 15:05:00,22.67,22.68,22.67,22.68,41735.0,21.0442,21.0535,21.0442,21.0535,41735.0
2019-04-08 15:10:00,22.68,22.69,22.68,22.69,1273.0,21.0535,21.0628,21.0535,21.0628,1273.0
2019-04-08 15:15:00,22.68,22.69,22.68,22.69,9300.0,21.0535,21.0628,21.0535,21.0628,9300.0
2019-04-08 15:20:00,22.68,22.68,22.68,22.68,3200.0,21.0535,21.0535,21.0535,21.0535,3200.0
2019-04-08 15:25:00,22.68,22.69,22.68,22.69,23838.0,21.0535,21.0628,21.0535,21.0628,23838.0
2019-04-08 15:30:00,22.69,22.69,22.68,22.69,67071.0,21.0628,21.0628,21.0535,21.0628,67071.0
2019-04-08 15:35:00,22.69,22.7,22.69,22.69,26424.0,21.0628,21.072,21.0628,21.0628,26424.0
2019-04-08 15:40:00,22.69,22.7,22.69,22.7,9740.0,21.0628,21.072,21.0628,21.072,9740.0
2019-04-08 15:45:00,22.69,22.7,22.69,22.69,12159.0,21.0628,21.072,21.0628,21.0628,12159.0
2019-04-08 15:50:00,22.7,22.7,22.68,22.69,117065.0,21.072,21.072,21.0535,21.0628,117065.0
2019-04-08 15:55:00,22.69,22.72,22.67,22.69,581570.0,21.0628,21.0906,21.0442,21.0628,581570.0
2019-04-09 09:30:00,22.81,22.82,22.76,22.78,188779.0,21.1742,21.1834,21.1277,21.1463,188779.0
2019-04-09 09:35:00,22.78,22.84,22.78,22.82,256758.0,21.1463,21.202,21.1463,21.1834,256758.0
2019-04-09 09:40:00,22.82,22.82,22.79,22.79,145830.0,21.1834,21.1834,21.1556,21.1556,145830.0
2019-04-09 09:45:00,22.78,22.78,22.74,22.75,53918.0,21.1463,21.1463,21.1092,21.1185,53918.0
2019-04-09 09:50:00,22.74,22.79,22.73,22.76,75977.0,21.1092,21.1556,21.0999,21.1277,75977.0
2019-04-09 09:55:00,22.75,22.77,22.74,22.74,51649.0,21.1185,21.137,21.1092,21.1092,51649.0
2019-04-09 10:00:00,22.74,22.74,22.7,22.71,25780.0,21.1092,21.1092,21.072,21.0813,25780.0
2019-04-09 10:05:00,22.7,22.75,22.7,22.75,27881.0,21.072,21.1185,21.072,21.1185,27881.0
2019-04-09 10:10:00,22.75,22.79,22.75,22.79,80371.0,21.1185,21.1556,21.1185,21.1556,80371.0
2019-04-09 10:15:00,22.78,22.8,22.78,22.79,22128.0,21.1463,21.1649,21.1463,21.1556,22128.0
2019-04-09 10:20:00,22.79,22.82,22.79,22.82,64524.0,21.1556,21.1834,21.1556,21.1834,64524.0
2019-04-09 10:25:00,22.81,22.81,22.79,22.8,22426.0,21.1742,21.1742,21.1556,21.1649,22426.0
2019-04-09 10:30:00,22.8,22.81,22.8,22.81,46210.0,21.1649,21.1742,21.1649,21.1742,46210.0
2019-04-09 10:35:00,22.8,22.8,22.79,22.79,26403.0,21.1649,21.1649,21.1556,21.1556,26403.0
2019-04-09 10:40:00,22.79,22.79,22.76,22.77,45023.0,21.1556,21.1556,21.1277,21.137,45023.0
2019-04-09 10:45:00,22.77,22.78,22.73,22.73,48926.0,21.137,21.1463,21.0999,21.0999,48926.0
2019-04-09 10:50:00,22.73,22.75,22.73,22.75,59161.0,21.0999,21.1185,21.0999,21.1185,59161.0
2019-04-09 10:55:00,22.74,22.75,22.74,22.75,30084.0,21.1092,21.1185,21.1092,21.1185,30084.0
2019-04-09 11:00:00,22.75,22.75,22.73,22.73,29759.0,21.1185,21.1185,21.0999,21.0999,29759.0
2019-04-09 11:05:00,22.73,22.75,22.73,22.74,43509.0,21.0999,21.1185,21.0999,21.1092,43509.0
2019-04-09 11:10:00,22.74,22.75,22.73,22.75,34381.0,21.1092,21.1185,21.0999,21.1185,34381.0
2019-04-09 11:15:00,22.76,22.77,22.76,22.77,29428.0,21.1277,21.137,21.1277,21.137,29428.0
2019-04-09 11:20:00,22.76,22.76,22.74,22.74,3684.0,21.1277,21.1277,21.1092,21.1092,3684.0
2019-04-09 11:25:00,22.74,22.74,22.73,22.74,48449.0,21.1092,21.1092,21.0999,21.1092,48449.0
2019-04-09 11:30:00,22.73,22.74,22.71,22.71,55934.0,21.0999,21.1092,21.0813,21.0813,55934.0
2019-04-09 11:35:00,22.71,22.74,22.71,22.73,55664.0,21.0813,21.1092,21.0813,21.0999,55664.0
2019-04-09 11:40:00,22.72,22.74,22.72,22.74,7136.0,21.0906,21.1092,21.0906,21.1092,7136.0
2019-04-09 11:45:00,22.74,22.74,22.74,22.74,30202.0,21.1092,21.1092,21.1092,21.1092,30202.0
2019-04-09 11:50:00,22.75,22.75,22.73,22.73,18205.0,21.1185,21.1185,21.0999,21.0999,18205.0
2019-04-09 11:55:00,22.73,22.76,22.73,22.76,56708.0,21.0999,21.1277,21.0999,21.1277,56708.0
2019-04-09 12:00:00,22.76,22.76,22.75,22.75,21397.0,21.1277,21.1277,21.1185,21.1185,21397.0
2019-04-09 12:05:00,22.75,22.75,22.74,22.75,18643.0,21.1185,21.1185,21.1092,21.1185,18643.0
2019-04-09 12:10:00,22.75,22.76,22.75,22.75,36854.0,21.1185,21.1277,21.1185,21.1185,36854.0
2019-04-09 12:15:00,22.75,22.75,22.75,22.75,6925.0,21.1185,21.1185,21.1185,21.1185,6925.0
2019-04-09 12:20:00,22.74,22.75,22.74,22.75,40834.0,21.1092,21.1185,21.1092,21.1185,40834.0
2019-04-09 12:25:00,22.75,22.75,22.74,22.75,34219.0,21.1185,21.1185,21.1092,21.1185,34219.0
2019-04-09 12:30:00,22.74,22.74,22.74,22.74,800.0,21.1092,21.1092,21.1092,21.1092,800.0
2019-04-09 12:35:00,22.73,22.73,22.72,22.72,35640.0,21.0999,21.0999,21.0906,21.0906,35640.0
2019-04-09 12:40:00,22.72,22.73,22.72,22.73,20800.0,21.0906,21.0999,21.0906,21.0999,20800.0
2019-04-09 12:45:00,22.73,22.73,22.72,22.72,1700.0,21.0999,21.0999,21.0906,21.0906,1700.0
2019-04-09 12:50:00,22.72,22.72,22.69,22.69,61915.0,21.0906,21.0906,21.0628,21.0628,61915.0
2019-04-09 12:55:00,22.69,22.69,22.66,22.67,27408.0,21.0628,21.0628,21.0349,21.0442,27408.0
2019-04-09 13:00:00,22.67,22.7,22.67,22.7,8923.0,21.0442,21.072,21.0442,21.072,8923.0
2019-04-09 13:05:00,22.7,22.7,22.7,22.7,15658.0,21.072,21.072,21.072,21.072,15658.0
2019-04-09 13:10:00,22.71,22.71,22.71,22.71,46382.0,21.0813,21.0813,21.0813,21.0813,46382.0
2019-04-09 13:15:00,22.7,22.7,22.67,22.67,23678.0,21.072,21.072,21.0442,21.0442,23678.0
2019-04-09 13:20:00,22.67,22.68,22.67,22.67,18159.0,21.0442,21.0535,21.0442,21.0442,18159.0
2019-04-09 13:25:00,22.67,22.68,22.67,22.68,6100.0,21.0442,21.0535,21.0442,21.0535,6100.0
2019-04-09 13:30:00,22.68,22.68,22.66,22.67,21800.0,21.0535,21.0535,21.0349,21.0442,21800.0
2019-04-09 13:35:00,22.68,22.69,22.68,22.69,32062.0,21.0535,21.0628,21.0535,21.0628,32062.0
2019-04-09 13:40:00,22.69,22.7,22.69,22.7,54893.0,21.0628,21.072,21.0628,21.072,54893.0
2019-04-09 13:45:00,22.7,22.7,22.69,22.7,11296.0,21.072,21.072,21.0628,21.072,11296.0
2019-04-09 13:50:00,22.7,22.71,22.7,22.71,4836.0,21.072,21.0813,21.072,21.0813,4836.0
2019-04-09 13:55:00,22.71,22.72,22.71,22.72,13860.0,21.0813,21.0906,21.0813,21.0906,13860.0
2019-04-09 14:00:00,22.73,22.73,22.72,22.72,14501.0,21.0999,21.0999,21.0906,21.0906,14501.0
2019-04-09 14:05:00,22.73,22.75,22.73,22.75,14932.0,21.0999,21.1185,21.0999,21.1185,14932.0
2019-04-09 14:10:00,22.75,22.75,22.75,22.75,27611.0,21.1185,21.1185,21.1185,21.1185,27611.0
2019-04-09 14:15:00,22.75,22.75,22.75,22.75,26565.0,21.1185,21.1185,21.1185,21.1185,26565.0
2019-04-09 14:20:00,22.74,22.74,22.73,22.74,22297.0,21.1092,21.1092,21.0999,21.1092,22297.0
2019-04-09 14:25:00,22.74,22.74,22.74,22.74,11515.0,21.1092,21.1092,21.1092,21.1092,11515.0
2019-04-09 14:30:00,22.75,22.75,22.74,22.74,24185.0,21.1185,21.1185,21.1092,21.1092,24185.0
2019-04-09 14:35:00,22.75,22.75,22.75,22.75,17090.0,21.1185,21.1185,21.1185,21.1185,17090.0
2019-04-09 14:40:00,22.75,22.75,22.74,22.74,48237.0,21.1185,21.1185,21.1092,21.1092,48237.0
2019-04-09 14:45:00,22.73,22.76,22.73,22.76,66779.0,21.0999,21.1277,21.0999,21.1277,66779.0
2019-04-09 14:50:00,22.76,22.77,22.75,22.76,34386.0,21.1277,21.137,21.1185,21.1277,34386.0
2019-04-09 14:55:00,22.77,22.77,22.75,22.75,33678.0,21.137,21.137,21.1185,21.1185,33678.0
2019-04-09 15:00:00,22.76,22.76,22.75,22.75,34553.0,21.1277,21.1277,21.1185,21.1185,34553.0
2019-04-09 15:05:00,22.75,22.76,22.75,22.76,35442.0,21.1185,21.1277,21.1185,21.1277,35442.0
2019-04-09 15:10:00,22.76,22.76,22.76,22.76,0.0,21.1277,21.1277,21.1277,21.1277,0.0
2019-04-09 15:15:00,22.76,22.8,22.76,22.8,77307.0,21.1277,21.1649,21.1277,21.1649,77307.0
2019-04-09 15:20:00,22.8,22.8,22.8,22.8,61624.0,21.1649,21.1649,21.1649,21.1649,61624.0
2019-04-09 15:25:00,22.8,22.8,22.78,22.79,52288.0,21.1649,21.1649,21.1463,21.1556,52288.0
2019-04-09 15:30:00,22.79,22.79,22.79,22.79,29217.0,21.1556,21.1556,21.1556,21.1556,29217.0
2019-04-09 15:35:00,22.8,22.8,22.8,22.8,1088.0,21.1649,21.1649,21.1649,21.1649,1088.0
2019-04-09 15:40:00,22.8,22.8,22.78,22.78,16635.0,21.1649,21.1649,21.1463,21.1463,16635.0
2019-04-09 15:45:00,22.78,22.81,22.78,22.81,171069.0,21.1463,21.1742,21.1463,21.1742,171069.0
2019-04-09 15:50:00,22.81,22.81,22.78,22.79,128728.0,21.1742,21.1742,21.1463,21.1556,128728.0
2019-04-09 15:55:00,22.78,22.84,22.78,22.83,748704.0,21.1463,21.202,21.1463,21.1927,748704.0
2019-04-10 09:30:00,22.8,22.85,22.8,22.83,217698.0,21.1649,21.2113,21.1649,21.1927,217698.0
2019-04-10 09:35:00,22.83,22.91,22.83,22.88,268412.0,21.1927,21.267,21.1927,21.2391,268412.0
2019-04-10 09:40:00,22.88,22.88,22.84,22.85,63466.0,21.2391,21.2391,21.202,21.2113,63466.0
2019-04-10 09:45:00,22.85,22.9,22.85,22.88,109872.0,21.2113,21.2577,21.2113,21.2391,109872.0
2019-04-10 09:50:00,22.87,22.87,22.82,22.82,122154.0,21.2299,21.2299,21.1834,21.1834,122154.0
2019-04-10 09:55:00,22.82,22.83,22.78,22.82,91657.0,21.1834,21.1927,21.1463,21.1834,91657.0
2019-04-10 10:00:00,22.81,22.81,22.78,22.8,95812.0,21.1742,21.1742,21.1463,21.1649,95812.0
2019-04-10 10:05:00,22.8,22.85,22.8,22.84,47208.0,21.1649,21.2113,21.1649,21.202,47208.0
2019-04-10 10:10:00,22.85,22.86,22.85,22.85,33411.0,21.2113,21.2206,21.2113,21.2113,33411.0
2019-04-10 10:15:00,22.85,22.88,22.84,22.88,32208.0,21.2113,21.2391,21.202,21.2391,32208.0
2019-04-10 10:20:00,22.88,22.9,22.87,22.87,82559.0,21.2391,21.2577,21.2299,21.2299,82559.0
2019-04-10 10:25:00,22.87,22.9,22.87,22.89,52696.0,21.2299,21.2577,21.2299,21.2484,52696.0
2019-04-10 10:30:00,22.88,22.91,22.88,22.9,119421.0,21.2391,21.267,21.2391,21.2577,119421.0
2019-04-10 10:35:00,22.89,22.89,22.86,22.86,16162.0,21.2484,21.2484,21.2206,21.2206,16162.0
2019-04-10 10:40:00,22.86,22.86,22.84,22.84,30335.0,21.2206,21.2206,21.202,21.202,30335.0
2019-04-10 10:45:00,22.85,22.86,22.82,22.82,16164.0,21.2113,21.2206,21.1834,21.1834,16164.0
2019-04-10 10:50:00,22.81,22.83,22.81,22.83,27191.0,21.1742,21.1927,21.1742,21.1927,27191.0
2019-04-10 10:55:00,22.83,22.86,22.83,22.85,23040.0,21.1927,21.2206,21.1927,21.2113,23040.0
2019-04-10 11:00:00,22.86,22.86,22.83,22.84,9536.0,21.2206,21.2206,21.1927,21.202,9536.0
2019-04-10 11:05:00,22.84,22.84,22.83,22.83,31929.0,21.202,21.202,21.1927,21.1927,31929.0
2019-04-10 11:10:00,22.83,22.84,22.83,22.84,4818.0,21.1927,21.202,21.1927,21.202,4818.0
2019-04-10 11:15:00,22.84,22.84,22.82,22.82,18073.0,21.202,21.202,21.1834,21.1834,18073.0
2019-04-10 11:20:00,22.82,22.84,22.82,22.84,25700.0,21.1834,21.202,21.1834,21.202,25700.0
2019-04-10 11:25:00,22.84,22.84,22.83,22.84,17234.0,21.202,21.202,21.1927,21.202,17234.0
2019-04-10 11:30:00,22.83,22.85,22.83,22.83,5468.0,21.1927,21.2113,21.1927,21.1927,5468.0
2019-04-10 11:35:00,22.83,22.83,22.82,22.82,28967.0,21.1927,21.1927,21.1834,21.1834,28967.0
2019-04-10 11:40:00,22.83,22.83,22.8,22.82,49205.0,21.1927,21.1927,21.1649,21.1834,49205.0
2019-04-10 11:45:00,22.82,22.82,22.82,22.82,6538.0,21.1834,21.1834,21.1834,21.1834,6538.0
2019-04-10 11:50:00,22.81,22.83,22.81,22.83,24400.0,21.1742,21.1927,21.1742,21.1927,24400.0
2019-04-10 11:55:00,22.83,22.85,22.83,22.85,19131.0,21.1927,21.2113,21.1927,21.2113,19131.0
2019-04-10 12:00:00,22.84,22.84,22.82,22.82,108268.0,21.202,21.202,21.1834,21.1834,108268.0
2019-04-10 12:05:00,22.83,22.83,22.83,22.83,20479.0,21.1927,21.1927,21.1927,21.1927,20479.0
2019-04-10 12:10:00,22.83,22.83,22.82,22.82,23162.0,21.1927,21.1927,21.1834,21.1834,23162.0
2019-04-10 12:15:00,22.81,22.83,22.81,22.83,4000.0,21.1742,21.1927,21.1742,21.1927,4000.0
2019-04-10 12:20:00,22.83,22.83,22.82,22.83,5439.0,21.1927,21.1927,21.1834,21.1927,5439.0
2019-04-10 12:25:00,22.83,22.83,22.83,22.83,13494.0,21.1927,21.1927,21.1927,21.1927,13494.0
2019-04-10 12:30:00,22.83,22.86,22.83,22.86,38873.0,21.1927,21.2206,21.1927,21.2206,38873.0
2019-04-10 12:35:00,22.86,22.87,22.85,22.86,17957.0,21.2206,21.2299,21.2113,21.2206,17957.0
2019-04-10 12:40:00,22.86,22.86,22.85,22.85,10679.0,21.2206,21.2206,21.2113,21.2113,10679.0
2019-04-10 12:45:00,22.86,22.87,22.86,22.87,35413.0,21.2206,21.2299,21.2206,21.2299,35413.0
2019-04-10 12:50:00,22.87,22.87,22.86,22.86,3900.0,21.2299,21.2299,21.2206,21.2206,3900.0
2019-04-10 12:55:00,22.86,22.86,22.85,22.85,18061.0,21.2206,21.2206,21.2113,21.2113,18061.0
2019-04-10 13:00:00,22.85,22.86,22.85,22.86,17195.0,21.2113,21.2206,21.2113,21.2206,17195.0
2019-04-10 13:05:00,22.86,22.88,22.86,22.88,12362.0,21.2206,21.2391,21.2206,21.2391,12362.0
2019-04-10 13:10:00,22.89,22.89,22.88,22.88,2113.0,21.2484,21.2484,21.2391,21.2391,2113.0
2019-04-10 13:15:00,22.89,22.91,22.89,22.91,59643.0,21.2484,21.267,21.2484,21.267,59643.0
2019-04-10 13:20:00,22.9,22.91,22.89,22.89,58734.0,21.2577,21.267,21.2484,21.2484,58734.0
2019-04-10 13:25:00,22.88,22.89,22.88,22.89,88974.0,21.2391,21.2484,21.2391,21.2484,88974.0
2019-04-10 13:30:00,22.89,22.9,22.88,22.9,42765.0,21.2484,21.2577,21.2391,21.2577,42765.0
2019-04-10 13:35:00,22.9,22.9,22.9,22.9,43009.0,21.2577,21.2577,21.2577,21.2577,43009.0
2019-04-10 13:40:00,22.89,22.89,22.89,22.89,28400.0,21.2484,21.2484,21.2484,21.2484,28400.0
2019-04-10 13:45:00,22.9,22.91,22.9,22.91,37500.0,21.2577,21.267,21.2577,21.267,37500.0
2019-04-10 13:50:00,22.92,22.93,22.92,22.92,67805.0,21.2763,21.2856,21.2763,21.2763,67805.0
2019-04-10 13:55:00,22.92,22.92,22.89,22.89,35823.0,21.2763,21.2763,21.2484,21.2484,35823.0
2019-04-10 14:00:00,22.89,22.89,22.8,22.8,141996.0,21.2484,21.2484,21.1649,21.1649,141996.0
2019-04-10 14:05:00,22.79,22.79,22.74,22.78,160083.0,21.1556,21.1556,21.1092,21.1463,160083.0
2019-04-10 14:10:00,22.78,22.78,22.74,22.74,60809.0,21.1463,21.1463,21.1092,21.1092,60809.0
2019-04-10 14:15:00,22.74,22.79,22.74,22.78,41668.0,21.1092,21.1556,21.1092,21.1463,41668.0
2019-04-10 14:20:00,22.78,22.78,22.74,22.74,47099.0,21.1463,21.1463,21.1092,21.1092,47099.0
2019-04-10 14:25:00,22.74,22.74,22.69,22.69,21336.0,21.1092,21.1092,21.0628,21.0628,21336.0
2019-04-10 14:30:00,22.69,22.7,22.67,22.7,41540.0,21.0628,21.072,21.0442,21.072,41540.0
2019-04-10 14:35:00,22.7,22.71,22.68,22.68,41932.0,21.072,21.0813,21.0535,21.0535,41932.0
2019-04-10 14:40:00,22.68,22.68,22.67,22.67,27316.0,21.0535,21.0535,21.0442,21.0442,27316.0
2019-04-10 14:45:00,22.67,22.68,22.65,22.66,53252.0,21.0442,21.0535,21.0256,21.0349,53252.0
2019-04-10 14:50:00,22.66,22.66,22.63,22.63,50401.0,21.0349,21.0349,21.0071,21.0071,50401.0
2019-04-10 14:55:00,22.63,22.63,22.6,22.61,49286.0,21.0071,21.0071,20.9792,20.9885,49286.0
2019-04-10 15:00:00,22.61,22.62,22.6,22.61,85005.0,20.9885,20.9978,20.9792,20.9885,85005.0
2019-04-10 15:05:00,22.61,22.65,22.61,22.65,66065.0,20.9885,21.0256,20.9885,21.0256,66065.0
2019-04-10 15:10:00,22.65,22.65,22.63,22.64,63536.0,21.0256,21.0256,21.0071,21.0164,63536.0
2019-04-10 15:15:00,22.64,22.65,22.63,22.64,143698.0,21.0164,21.0256,21.0071,21.0164,143698.0
2019-04-10 15:20:00,22.63,22.63,22.6,22.6,156211.0,21.0071,21.0071,20.9792,20.9792,156211.0
2019-04-10 15:25:00,22.6,22.62,22.6,22.6,104151.0,20.9792,20.9978,20.9792,20.9792,104151.0
2019-04-10 15:30:00,22.61,22.64,22.6,22.61,68950.0,20.9885,21.0164,20.9792,20.9885,68950.0
2019-04-10 15:35:00,22.61,22.63,22.6,22.63,68972.0,20.9885,21.0071,20.9792,21.0071,68972.0
2019-04-10 15:40:00,22.63,22.63,22.61,22.63,40741.0,21.0071,21.0071,20.9885,21.0071,40741.0
2019-04-10 15:45:00,22.63,22.63,22.6,22.6,76396.0,21.0071,21.0071,20.9792,20.9792,76396.0
2019-04-10 15:50:00,22.61,22.61,22.6,22.61,62004.0,20.9885,20.9885,20.9792,20.9885,62004.0
2019-04-10 15:55:00,22.61,22.63,22.61,22.62,389268.0,20.9885,21.0071,20.9885,20.9978,389268.0
2019-04-11 09:30:00,22.34,22.4,22.31,22.38,302212.0,20.7379,20.7936,20.71,20.775,302212.0
2019-04-11 09:35:00,22.38,22.43,22.37,22.4,200478.0,20.775,20.8214,20.7657,20.7936,200478.0
2019-04-11 09:40:00,22.4,22.42,22.38,22.41,30035.0,20.7936,20.8121,20.775,20.8028,30035.0
2019-04-11 09:45:00,22.42,22.48,22.42,22.48,111701.0,20.8121,20.8678,20.8121,20.8678,111701.0
2019-04-11 09:50:00,22.48,22.48,22.43,22.44,42685.0,20.8678,20.8678,20.8214,20.8307,42685.0
2019-04-11 09:55:00,22.45,22.47,22.44,22.47,20440.0,20.84,20.8585,20.8307,20.8585,20440.0
2019-04-11 10:00:00,22.47,22.53,22.47,22.53,50255.0,20.8585,20.9142,20.8585,20.9142,50255.0
2019-04-11 10:05:00,22.52,22.52,22.44,22.44,87433.0,20.905,20.905,20.8307,20.8307,87433.0
2019-04-11 10:10:00,22.45,22.47,22.42,22.47,77099.0,20.84,20.8585,20.8121,20.8585,77099.0
2019-04-11 10:15:00,22.47,22.47,22.42,22.42,60129.0,20.8585,20.8585,20.8121,20.8121,60129.0
2019-04-11 10:20:00,22.42,22.42,22.41,22.41,37300.0,20.8121,20.8121,20.8028,20.8028,37300.0
2019-04-11 10:25:00,22.41,22.43,22.41,22.42,20019.0,20.8028,20.8214,20.8028,20.8121,20019.0
2019-04-11 10:30:00,22.43,22.43,22.4,22.41,73020.0,20.8214,20.8214,20.7936,20.8028,73020.0
2019-04-11 10:35:00,22.41,22.41,22.38,22.38,18936.0,20.8028,20.8028,20.775,20.775,18936.0
2019-04-11 10:40:00,22.37,22.39,22.37,22.37,55096.0,20.7657,20.7843,20.7657,20.7657,55096.0
2019-04-11 10:45:00,22.36,22.36,22.33,22.36,135871.0,20.7564,20.7564,20.7286,20.7564,135871.0
2019-04-11 10:50:00,22.36,22.38,22.35,22.37,41200.0,20.7564,20.775,20.7471,20.7657,41200.0
2019-04-11 10:55:00,22.37,22.38,22.37,22.37,34109.0,20.7657,20.775,20.7657,20.7657,34109.0
2019-04-11 11:00:00,22.36,22.36,22.34,22.34,84812.0,20.7564,20.7564,20.7379,20.7379,84812.0
2019-04-11 11:05:00,22.34,22.34,22.32,22.34,50015.0,20.7379,20.7379,20.7193,20.7379,50015.0
2019-04-11 11:10:00,22.34,22.34,22.33,22.34,29249.0,20.7379,20.7379,20.7286,20.7379,29249.0
2019-04-11 11:15:00,22.34,22.36,22.33,22.33,24125.0,20.7379,20.7564,20.7286,20.7286,24125.0
2019-04-11 11:20:00,22.33,22.35,22.31,22.32,168745.0,20.7286,20.7471,20.71,20.7193,168745.0
2019-04-11 11:25:00,22.31,22.35,22.31,22.33,138892.0,20.71,20.7471,20.71,20.7286,138892.0
2019-04-11 11:30:00,22.33,22.34,22.31,22.31,53644.0,20.7286,20.7379,20.71,20.71,53644.0
2019-04-11 11:35:00,22.31,22.32,22.26,22.28,251900.0,20.71,20.7193,20.6636,20.6822,251900.0
2019-04-11 11:40:00,22.28,22.31,22.28,22.31,35379.0,20.6822,20.71,20.6822,20.71,35379.0
2019-04-11 11:45:00,22.31,22.31,22.3,22.3,22353.0,20.71,20.71,20.7007,20.7007,22353.0
2019-04-11 11:50:00,22.29,22.3,22.29,22.3,57585.0,20.6915,20.7007,20.6915,20.7007,57585.0
2019-04-11 11:55:00,22.3,22.31,22.3,22.31,22977.0,20.7007,20.71,20.7007,20.71,22977.0
2019-04-11 12:00:00,22.31,22.31,22.3,22.3,20716.0,20.71,20.71,20.7007,20.7007,20716.0
2019-04-11 12:05:00,22.29,22.29,22.26,22.26,75844.0,20.6915,20.6915,20.6636,20.6636,75844.0
2019-04-11 12:10:00,22.26,22.27,22.25,22.26,91394.0,20.6636,20.6729,20.6543,20.6636,91394.0
2019-04-11 12:15:00,22.26,22.28,22.25,22.27,81651.0,20.6636,20.6822,20.6543,20.6729,81651.0
2019-04-11 12:20:00,22.27,22.29,22.26,22.28,14763.0,20.6729,20.6915,20.6636,20.6822,14763.0
2019-04-11 12:25:00,22.28,22.32,22.28,22.32,44012.0,20.6822,20.7193,20.6822,20.7193,44012.0
2019-04-11 12:30:00,22.32,22.33,22.32,22.32,44037.0,20.7193,20.7286,20.7193,20.7193,44037.0
2019-04-11 12:35:00,22.32,22.32,22.3,22.3,37182.0,20.7193,20.7193,20.7007,20.7007,37182.0
2019-04-11 12:40:00,22.31,22.33,22.31,22.32,29103.0,20.71,20.7286,20.71,20.7193,29103.0
2019-04-11 12:45:00,22.31,22.33,22.31,22.33,7184.0,20.71,20.7286,20.71,20.7286,7184.0
2019-04-11 12:50:00,22.33,22.33,22.32,22.32,22644.0,20.7286,20.7286,20.7193,20.7193,22644.0
2019-04-11 12:55:00,22.31,22.31,22.28,22.28,36296.0,20.71,20.71,20.6822,20.6822,36296.0
2019-04-11 13:00:00,22.29,22.3,22.28,22.3,50910.0,20.6915,20.7007,20.6822,20.7007,50910.0
2019-04-11 13:05:00,22.31,22.31,22.29,22.29,36939.0,20.71,20.71,20.6915,20.6915,36939.0
2019-04-11 13:10:00,22.29,22.3,22.28,22.28,31759.0,20.6915,20.7007,20.6822,20.6822,31759.0
2019-04-11 13:15:00,22.28,22.28,22.28,22.28,49168.0,20.6822,20.6822,20.6822,20.6822,49168.0
2019-04-11 13:20:00,22.28,22.28,22.23,22.23,200124.0,20.6822,20.6822,20.6358,20.6358,200124.0
2019-04-11 13:25:00,22.23,22.25,22.22,22.22,33277.0,20.6358,20.6543,20.6265,20.6265,33277.0
2019-04-11 13:30:00,22.23,22.24,22.22,22.23,84238.0,20.6358,20.645,20.6265,20.6358,84238.0
2019-04-11 13:35:00,22.23,22.23,22.2,22.21,92786.0,20.6358,20.6358,20.6079,20.6172,92786.0
2019-04-11 13:40:00,22.21,22.22,22.19,22.2,56076.0,20.6172,20.6265,20.5986,20.6079,56076.0
2019-04-11 13:45:00,22.2,22.23,22.2,22.22,87657.0,20.6079,20.6358,20.6079,20.6265,87657.0
2019-04-11 13:50:00,22.22,22.22,22.2,22.2,31921.0,20.6265,20.6265,20.6079,20.6079,31921.0
2019-04-11 13:55:00,22.2,22.2,22.19,22.2,77854.0,20.6079,20.6079,20.5986,20.6079,77854.0
2019-04-11 14:00:00,22.2,22.22,22.19,22.22,95210.0,20.6079,20.6265,20.5986,20.6265,95210.0
2019-04-11 14:05:00,22.21,22.22,22.2,22.2,93248.0,20.6172,20.6265,20.6079,20.6079,93248.0
2019-04-11 14:10:00,22.2,22.22,22.19,22.22,89149.0,20.6079,20.6265,20.5986,20.6265,89149.0
2019-04-11 14:15:00,22.22,22.22,22.2,22.2,103706.0,20.6265,20.6265,20.6079,20.6079,103706.0
2019-04-11 14:20:00,22.2,22.2,22.19,22.2,57820.0,20.6079,20.6079,20.5986,20.6079,57820.0
2019-04-11 14:25:00,22.2,22.2,22.19,22.2,34363.0,20.6079,20.6079,20.5986,20.6079,34363.0
2019-04-11 14:30:00,22.2,22.2,22.17,22.17,104706.0,20.6079,20.6079,20.5801,20.5801,104706.0
2019-04-11 14:35:00,22.17,22.17,22.13,22.13,148088.0,20.5801,20.5801,20.5429,20.5429,148088.0
2019-04-11 14:40:00,22.14,22.15,22.14,22.14,72183.0,20.5522,20.5615,20.5522,20.5522,72183.0
2019-04-11 14:45:00,22.14,22.14,22.13,22.13,68984.0,20.5522,20.5522,20.5429,20.5429,68984.0
2019-04-11 14:50:00,22.13,22.15,22.13,22.13,122835.0,20.5429,20.5615,20.5429,20.5429,122835.0
2019-04-11 14:55:00,22.12,22.13,22.12,22.12,93858.0,20.5336,20.5429,20.5336,20.5336,93858.0
2019-04-11 15:00:00,22.12,22.15,22.12,22.15,85017.0,20.5336,20.5615,20.5336,20.5615,85017.0
2019-04-11 15:05:00,22.14,22.15,22.14,22.15,61611.0,20.5522,20.5615,20.5522,20.5615,61611.0
2019-04-11 15:10:00,22.14,22.14,22.13,22.13,20378.0,20.5522,20.5522,20.5429,20.5429,20378.0
2019-04-11 15:15:00,22.13,22.14,22.12,22.14,168926.0,20.5429,20.5522,20.5336,20.5522,168926.0
2019-04-11 15:20:00,22.14,22.16,22.14,22.16,78692.0,20.5522,20.5708,20.5522,20.5708,78692.0
2019-04-11 15:25:00,22.16,22.23,22.16,22.22,502324.0,20.5708,20.6358,20.5708,20.6265,502324.0
2019-04-11 15:30:00,22.21,22.23,22.21,22.23,104021.0,20.6172,20.6358,20.6172,20.6358,104021.0
2019-04-11 15:35:00,22.24,22.25,22.23,22.25,213869.0,20.645,20.6543,20.6358,20.6543,213869.0
2019-04-11 15:40:00,22.24,22.24,22.23,22.24,52489.0,20.645,20.645,20.6358,20.645,52489.0
2019-04-11 15:45:00,22.24,22.25,22.24,22.24,101146.0,20.645,20.6543,20.645,20.645,101146.0
2019-04-11 15:50:00,22.24,22.24,22.23,22.23,114059.0,20.645,20.645,20.6358,20.6358,114059.0
2019-04-11 15:55:00,22.23,22.3,22.23,22.25,643302.0,20.6358,20.7007,20.6358,20.6543,643302.0
2019-04-12 09:30:00,22.25,22.26,22.2,22.2,165522.0,20.6543,20.6636,20.6079,20.6079,165522.0
2019-04-12 09:35:00,22.19,22.23,22.15,22.19,295561.0,20.5986,20.6358,20.5615,20.5986,295561.0
2019-04-12 09:40:00,22.19,22.27,22.18,22.27,59897.0,20.5986,20.6729,20.5893,20.6729,59897.0
2019-04-12 09:45:00,22.28,22.29,22.26,22.26,74252.0,20.6822,20.6915,20.6636,20.6636,74252.0
2019-04-12 09:50:00,22.26,22.3,22.26,22.3,135092.0,20.6636,20.7007,20.6636,20.7007,135092.0
2019-04-12 09:55:00,22.29,22.33,22.29,22.3,128672.0,20.6915,20.7286,20.6915,20.7007,128672.0
2019-04-12 10:00:00,22.3,22.36,22.3,22.35,116816.0,20.7007,20.7564,20.7007,20.7471,116816.0
2019-04-12 10:05:00,22.35,22.35,22.31,22.31,39630.0,20.7471,20.7471,20.71,20.71,39630.0
2019-04-12 10:10:00,22.3,22.3,22.28,22.29,60963.0,20.7007,20.7007,20.6822,20.6915,60963.0
2019-04-12 10:15:00,22.29,22.31,22.29,22.31,81886.0,20.6915,20.71,20.6915,20.71,81886.0
2019-04-12 10:20:00,22.31,22.33,22.31,22.33,40773.0,20.71,20.7286,20.71,20.7286,40773.0
2019-04-12 10:25:00,22.33,22.34,22.31,22.31,66739.0,20.7286,20.7379,20.71,20.71,66739.0
2019-04-12 10:30:00,22.29,22.3,22.27,22.29,156940.0,20.6915,20.7007,20.6729,20.6915,156940.0
2019-04-12 10:35:00,22.28,22.29,22.28,22.28,26930.0,20.6822,20.6915,20.6822,20.6822,26930.0
2019-04-12 10:40:00,22.28,22.28,22.27,22.27,17508.0,20.6822,20.6822,20.6729,20.6729,17508.0
2019-04-12 10:45:00,22.26,22.26,22.24,22.24,25876.0,20.6636,20.6636,20.645,20.645,25876.0
2019-04-12 10:50:00,22.24,22.24,22.23,22.23,50447.0,20.645,20.645,20.6358,20.6358,50447.0
2019-04-12 10:55:00,22.23,22.24,22.22,22.23,78364.0,20.6358,20.645,20.6265,20.6358,78364.0
2019-04-12 11:00:00,22.22,22.23,22.22,22.23,41438.0,20.6265,20.6358,20.6265,20.6358,41438.0
2019-04-12 11:05:00,22.23,22.24,22.23,22.24,27584.0,20.6358,20.645,20.6358,20.645,27584.0
2019-04-12 11:10:00,22.25,22.27,22.25,22.27,28839.0,20.6543,20.6729,20.6543,20.6729,28839.0
2019-04-12 11:15:00,22.27,22.3,22.27,22.3,84154.0,20.6729,20.7007,20.6729,20.7007,84154.0
2019-04-12 11:20:00,22.31,22.33,22.31,22.33,141689.0,20.71,20.7286,20.71,20.7286,141689.0
2019-04-12 11:25:00,22.33,22.33,22.3,22.31,87007.0,20.7286,20.7286,20.7007,20.71,87007.0
2019-04-12 11:30:00,22.31,22.31,22.29,22.29,23989.0,20.71,20.71,20.6915,20.6915,23989.0
2019-04-12 11:35:00,22.3,22.3,22.27,22.27,59415.0,20.7007,20.7007,20.6729,20.6729,59415.0
2019-04-12 11:40:00,22.27,22.27,22.26,22.27,30085.0,20.6729,20.6729,20.6636,20.6729,30085.0
2019-04-12 11:45:00,22.27,22.27,22.26,22.27,20680.0,20.6729,20.6729,20.6636,20.6729,20680.0
2019-04-12 11:50:00,22.28,22.28,22.27,22.27,32674.0,20.6822,20.6822,20.6729,20.6729,32674.0
2019-04-12 11:55:00,22.28,22.28,22.25,22.25,40375.0,20.6822,20.6822,20.6543,20.6543,40375.0
2019-04-12 12:00:00,22.25,22.26,22.25,22.25,14138.0,20.6543,20.6636,20.6543,20.6543,14138.0
2019-04-12 12:05:00,22.26,22.26,22.25,22.25,44758.0,20.6636,20.6636,20.6543,20.6543,44758.0
2019-04-12 12:10:00,22.25,22.25,22.22,22.24,124772.0,20.6543,20.6543,20.6265,20.645,124772.0
2019-04-12 12:15:00,22.24,22.26,22.24,22.26,78210.0,20.645,20.6636,20.645,20.6636,78210.0
2019-04-12 12:20:00,22.25,22.26,22.24,22.24,44933.0,20.6543,20.6636,20.645,20.645,44933.0
2019-04-12 12:25:00,22.25,22.25,22.24,22.24,28811.0,20.6543,20.6543,20.645,20.645,28811.0
2019-04-12 12:30:00,22.25,22.25,22.25,22.25,17172.0,20.6543,20.6543,20.6543,20.6543,17172.0
2019-04-12 12:35:00,22.25,22.25,22.22,22.22,35489.0,20.6543,20.6543,20.6265,20.6265,35489.0
2019-04-12 12:40:00,22.22,22.22,22.19,22.19,23548.0,20.6265,20.6265,20.5986,20.5986,23548.0
2019-04-12 12:45:00,22.19,22.2,22.19,22.19,48965.0,20.5986,20.6079,20.5986,20.5986,48965.0
2019-04-12 12:50:00,22.19,22.2,22.19,22.2,39693.0,20.5986,20.6079,20.5986,20.6079,39693.0
2019-04-12 12:55:00,22.2,22.22,22.2,22.2,56758.0,20.6079,20.6265,20.6079,20.6079,56758.0
2019-04-12 13:00:00,22.21,22.22,22.21,22.22,22564.0,20.6172,20.6265,20.6172,20.6265,22564.0
2019-04-12 13:05:00,22.22,22.22,22.22,22.22,6829.0,20.6265,20.6265,20.6265,20.6265,6829.0
2019-04-12 13:10:00,22.22,22.22,22.21,22.21,4371.0,20.6265,20.6265,20.6172,20.6172,4371.0
2019-04-12 13:15:00,22.2,22.2,22.18,22.19,14896.0,20.6079,20.6079,20.5893,20.5986,14896.0
2019-04-12 13:20:00,22.2,22.2,22.2,22.2,778.0,20.6079,20.6079,20.6079,20.6079,778.0
2019-04-12 13:25:00,22.21,22.22,22.21,22.22,3401.0,20.6172,20.6265,20.6172,20.6265,3401.0
2019-04-12 13:30:00,22.22,22.22,22.2,22.2,12342.0,20.6265,20.6265,20.6079,20.6079,12342.0
2019-04-12 13:35:00,22.19,22.2,22.19,22.2,11967.0,20.5986,20.6079,20.5986,20.6079,11967.0
2019-04-12 13:40:00,22.19,22.19,22.18,22.19,31536.0,20.5986,20.5986,20.5893,20.5986,31536.0
2019-04-12 13:45:00,22.18,22.18,22.18,22.18,600.0,20.5893,20.5893,20.5893,20.5893,600.0
2019-04-12 13:50:00,22.18,22.2,22.18,22.2,6116.0,20.5893,20.6079,20.5893,20.6079,6116.0
2019-04-12 13:55:00,22.21,22.22,22.21,22.22,17436.0,20.6172,20.6265,20.6172,20.6265,17436.0
2019-04-12 14:00:00,22.22,22.23,22.22,22.22,125406.0,20.6265,20.6358,20.6265,20.6265,125406.0
2019-04-12 14:05:00,22.23,22.25,22.23,22.23,23501.0,20.6358,20.6543,20.6358,20.6358,23501.0
2019-04-12 14:10:00,22.23,22.23,22.22,22.22,4717.0,20.6358,20.6358,20.6265,20.6265,4717.0
2019-04-12 14:15:00,22.21,22.22,22.21,22.21,15719.0,20.6172,20.6265,20.6172,20.6172,15719.0
2019-04-12 14:20:00,22.21,22.21,22.21,22.21,21872.0,20.6172,20.6172,20.6172,20.6172,21872.0
2019-04-12 14:25:00,22.21,22.21,22.2,22.2,23610.0,20.6172,20.6172,20.6079,20.6079,23610.0
2019-04-12 14:30:00,22.2,22.2,22.19,22.19,8758.0,20.6079,20.6079,20.5986,20.5986,8758.0
2019-04-12 14:35:00,22.2,22.22,22.2,22.22,23990.0,20.6079,20.6265,20.6079,20.6265,23990.0
2019-04-12 14:40:00,22.23,22.24,22.23,22.23,15151.0,20.6358,20.645,20.6358,20.6358,15151.0
2019-04-12 14:45:00,22.23,22.23,22.22,22.22,16670.0,20.6358,20.6358,20.6265,20.6265,16670.0
2019-04-12 14:50:00,22.22,22.23,22.22,22.22,20180.0,20.6265,20.6358,20.6265,20.6265,20180.0
2019-04-12 14:55:00,22.22,22.22,22.2,22.2,50326.0,20.6265,20.6265,20.6079,20.6079,50326.0
2019-04-12 15:00:00,22.19,22.2,22.19,22.2,66347.0,20.5986,20.6079,20.5986,20.6079,66347.0
2019-04-12 15:05:00,22.19,22.19,22.19,22.19,100.0,20.5986,20.5986,20.5986,20.5986,100.0
2019-04-12 15:10:00,22.19,22.19,22.18,22.18,36238.0,20.5986,20.5986,20.5893,20.5893,36238.0
2019-04-12 15:15:00,22.18,22.18,22.18,22.18,7556.0,20.5893,20.5893,20.5893,20.5893,7556.0
2019-04-12 15:20:00,22.17,22.18,22.17,22.18,14596.0,20.5801,20.5893,20.5801,20.5893,14596.0
2019-04-12 15:25:00,22.18,22.18,22.17,22.17,79259.0,20.5893,20.5893,20.5801,20.5801,79259.0
2019-04-12 15:30:00,22.18,22.19,22.17,22.18,59515.0,20.5893,20.5986,20.5801,20.5893,59515.0
2019-04-12 15:35:00,22.18,22.19,22.17,22.19,59387.0,20.5893,20.5986,20.5801,20.5986,59387.0
2019-04-12 15:40:00,22.2,22.25,22.2,22.22,252256.0,20.6079,20.6543,20.6079,20.6265,252256.0
2019-04-12 15:45:00,22.22,22.23,22.21,22.21,39592.0,20.6265,20.6358,20.6172,20.6172,39592.0
2019-04-12 15:50:00,22.21,22.22,22.2,22.22,66599.0,20.6172,20.6265,20.6079,20.6265,66599.0
2019-04-12 15:55:00,22.22,22.24,22.19,22.2,453644.0,20.6265,20.645,20.5986,20.6079,453644.0
2019-04-15 09:30:00,21.98,21.98,21.9,21.91,489853.0,20.4037,20.4037,20.3294,20.3387,489853.0
2019-04-15 09:35:00,21.9,21.97,21.89,21.95,168419.0,20.3294,20.3944,20.3201,20.3758,168419.0
2019-04-15 09:40:00,21.95,21.95,21.92,21.94,208942.0,20.3758,20.3758,20.348,20.3666,208942.0
2019-04-15 09:45:00,21.94,21.98,21.93,21.95,92304.0,20.3666,20.4037,20.3573,20.3758,92304.0
2019-04-15 09:50:00,21.96,22.04,21.96,22.03,44330.0,20.3851,20.4594,20.3851,20.4501,44330.0
2019-04-15 09:55:00,22.04,22.09,22.04,22.08,152257.0,20.4594,20.5058,20.4594,20.4965,152257.0
2019-04-15 10:00:00,22.07,22.14,22.07,22.14,78366.0,20.4872,20.5522,20.4872,20.5522,78366.0
2019-04-15 10:05:00,22.14,22.14,22.12,22.12,224838.0,20.5522,20.5522,20.5336,20.5336,224838.0
2019-04-15 10:10:00,22.11,22.14,22.1,22.12,59385.0,20.5244,20.5522,20.5151,20.5336,59385.0
2019-04-15 10:15:00,22.12,22.12,22.04,22.04,49399.0,20.5336,20.5336,20.4594,20.4594,49399.0
2019-04-15 10:20:00,22.05,22.07,22.04,22.07,32328.0,20.4687,20.4872,20.4594,20.4872,32328.0
2019-04-15 10:25:00,22.07,22.08,22.0,22.0,185188.0,20.4872,20.4965,20.4222,20.4222,185188.0
2019-04-15 10:30:00,22.0,22.02,22.0,22.02,57805.0,20.4222,20.4408,20.4222,20.4408,57805.0
2019-04-15 10:35:00,22.03,22.04,22.01,22.01,33491.0,20.4501,20.4594,20.4315,20.4315,33491.0
2019-04-15 10:40:00,22.01,22.06,22.01,22.06,57602.0,20.4315,20.4779,20.4315,20.4779,57602.0
2019-04-15 10:45:00,22.05,22.07,22.04,22.04,84561.0,20.4687,20.4872,20.4594,20.4594,84561.0
2019-04-15 10:50:00,22.05,22.1,22.05,22.1,37387.0,20.4687,20.5151,20.4687,20.5151,37387.0
2019-04-15 10:55:00,22.1,22.11,22.09,22.11,31990.0,20.5151,20.5244,20.5058,20.5244,31990.0
2019-04-15 11:00:00,22.11,22.16,22.11,22.16,46658.0,20.5244,20.5708,20.5244,20.5708,46658.0
2019-04-15 11:05:00,22.15,22.15,22.13,22.14,52785.0,20.5615,20.5615,20.5429,20.5522,52785.0
2019-04-15 11:10:00,22.13,22.17,22.13,22.14,36184.0,20.5429,20.5801,20.5429,20.5522,36184.0
2019-04-15 11:15:00,22.13,22.13,22.12,22.13,81350.0,20.5429,20.5429,20.5336,20.5429,81350.0
2019-04-15 11:20:00,22.14,22.16,22.14,22.15,32384.0,20.5522,20.5708,20.5522,20.5615,32384.0
2019-04-15 11:25:00,22.14,22.17,22.14,22.16,13096.0,20.5522,20.5801,20.5522,20.5708,13096.0
2019-04-15 11:30:00,22.17,22.23,22.17,22.23,31255.0,20.5801,20.6358,20.5801,20.6358,31255.0
2019-04-15 11:35:00,22.22,22.22,22.19,22.19,44355.0,20.6265,20.6265,20.5986,20.5986,44355.0
2019-04-15 11:40:00,22.19,22.23,22.19,22.23,89661.0,20.5986,20.6358,20.5986,20.6358,89661.0
2019-04-15 11:45:00,22.23,22.25,22.23,22.25,20365.0,20.6358,20.6543,20.6358,20.6543,20365.0
2019-04-15 11:50:00,22.26,22.26,22.23,22.25,94084.0,20.6636,20.6636,20.6358,20.6543,94084.0
2019-04-15 11:55:00,22.24,22.24,22.21,22.21,33646.0,20.645,20.645,20.6172,20.6172,33646.0
2019-04-15 12:00:00,22.21,22.23,22.21,22.21,20212.0,20.6172,20.6358,20.6172,20.6172,20212.0
2019-04-15 12:05:00,22.21,22.21,22.18,22.19,7360.0,20.6172,20.6172,20.5893,20.5986,7360.0
2019-04-15 12:10:00,22.19,22.19,22.18,22.18,23018.0,20.5986,20.5986,20.5893,20.5893,23018.0
2019-04-15 12:15:00,22.18,22.18,22.17,22.17,14481.0,20.5893,20.5893,20.5801,20.5801,14481.0
2019-04-15 12:20:00,22.18,22.18,22.17,22.18,11915.0,20.5893,20.5893,20.5801,20.5893,11915.0
2019-04-15 12:25:00,22.18,22.19,22.18,22.18,11801.0,20.5893,20.5986,20.5893,20.5893,11801.0
2019-04-15 12:30:00,22.18,22.23,22.18,22.23,25213.0,20.5893,20.6358,20.5893,20.6358,25213.0
2019-04-15 12:35:00,22.22,22.24,22.22,22.24,23266.0,20.6265,20.645,20.6265,20.645,23266.0
2019-04-15 12:40:00,22.24,22.24,22.24,22.24,22879.0,20.645,20.645,20.645,20.645,22879.0
2019-04-15 12:45:00,22.25,22.25,22.24,22.24,15714.0,20.6543,20.6543,20.645,20.645,15714.0
2019-04-15 12:50:00,22.25,22.25,22.24,22.24,18834.0,20.6543,20.6543,20.645,20.645,18834.0
2019-04-15 12:55:00,22.24,22.25,22.24,22.25,11800.0,20.645,20.6543,20.645,20.6543,11800.0
2019-04-15 13:00:00,22.25,22.26,22.25,22.26,15699.0,20.6543,20.6636,20.6543,20.6636,15699.0
2019-04-15 13:05:00,22.27,22.27,22.25,22.25,16407.0,20.6729,20.6729,20.6543,20.6543,16407.0
2019-04-15 13:10:00,22.25,22.27,22.25,22.27,14752.0,20.6543,20.6729,20.6543,20.6729,14752.0
2019-04-15 13:15:00,22.27,22.28,22.27,22.27,58670.0,20.6729,20.6822,20.6729,20.6729,58670.0
2019-04-15 13:20:00,22.27,22.28,22.26,22.26,11119.0,20.6729,20.6822,20.6636,20.6636,11119.0
2019-04-15 13:25:00,22.26,22.26,22.25,22.25,12593.0,20.6636,20.6636,20.6543,20.6543,12593.0
2019-04-15 13:30:00,22.25,22.25,22.24,22.24,3674.0,20.6543,20.6543,20.645,20.645,3674.0
2019-04-15 13:35:00,22.23,22.25,22.23,22.25,36100.0,20.6358,20.6543,20.6358,20.6543,36100.0
2019-04-15 13:40:00,22.24,22.24,22.23,22.23,27538.0,20.645,20.645,20.6358,20.6358,27538.0
2019-04-15 13:45:00,22.24,22.24,22.22,22.22,14006.0,20.645,20.645,20.6265,20.6265,14006.0
2019-04-15 13:50:00,22.22,22.23,22.21,22.23,36054.0,20.6265,20.6358,20.6172,20.6358,36054.0
2019-04-15 13:55:00,22.23,22.25,22.23,22.24,71838.0,20.6358,20.6543,20.6358,20.645,71838.0
2019-04-15 14:00:00,22.24,22.24,22.23,22.23,9911.0,20.645,20.645,20.6358,20.6358,9911.0
2019-04-15 14:05:00,22.22,22.22,22.19,22.19,60233.0,20.6265,20.6265,20.5986,20.5986,60233.0
2019-04-15 14:10:00,22.19,22.2,22.18,22.2,40693.0,20.5986,20.6079,20.5893,20.6079,40693.0
2019-04-15 14:15:00,22.21,22.21,22.21,22.21,37946.0,20.6172,20.6172,20.6172,20.6172,37946.0
2019-04-15 14:20:00,22.21,22.23,22.21,22.22,3500.0,20.6172,20.6358,20.6172,20.6265,3500.0
2019-04-15 14:25:00,22.22,22.25,22.22,22.25,20755.0,20.6265,20.6543,20.6265,20.6543,20755.0
2019-04-15 14:30:00,22.24,22.25,22.23,22.24,35174.0,20.645,20.6543,20.6358,20.645,35174.0
2019-04-15 14:35:00,22.24,22.24,22.22,22.22,19525.0,20.645,20.645,20.6265,20.6265,19525.0
2019-04-15 14:40:00,22.22,22.22,22.21,22.21,17800.0,20.6265,20.6265,20.6172,20.6172,17800.0
2019-04-15 14:45:00,22.21,22.22,22.21,22.22,28094.0,20.6172,20.6265,20.6172,20.6265,28094.0
2019-04-15 14:50:00,22.22,22.22,22.21,22.21,15244.0,20.6265,20.6265,20.6172,20.6172,15244.0
2019-04-15 14:55:00,22.22,22.22,22.22,22.22,36545.0,20.6265,20.6265,20.6265,20.6265,36545.0
2019-04-15 15:00:00,22.22,22.23,22.22,22.23,48282.0,20.6265,20.6358,20.6265,20.6358,48282.0
2019-04-15 15:05:00,22.23,22.23,22.22,22.23,7852.0,20.6358,20.6358,20.6265,20.6358,7852.0
2019-04-15 15:10:00,22.23,22.24,22.23,22.23,9800.0,20.6358,20.645,20.6358,20.6358,9800.0
2019-04-15 15:15:00,22.23,22.23,22.22,22.22,1300.0,20.6358,20.6358,20.6265,20.6265,1300.0
2019-04-15 15:20:00,22.22,22.22,22.2,22.2,33203.0,20.6265,20.6265,20.6079,20.6079,33203.0
2019-04-15 15:25:00,22.2,22.22,22.2,22.22,53839.0,20.6079,20.6265,20.6079,20.6265,53839.0
2019-04-15 15:30:00,22.21,22.22,22.21,22.22,44136.0,20.6172,20.6265,20.6172,20.6265,44136.0
2019-04-15 15:35:00,22.22,22.22,22.22,22.22,1064.0,20.6265,20.6265,20.6265,20.6265,1064.0
2019-04-15 15:40:00,22.22,22.23,22.22,22.23,54866.0,20.6265,20.6358,20.6265,20.6358,54866.0
2019-04-15 15:45:00,22.22,22.24,22.22,22.24,79198.0,20.6265,20.645,20.6265,20.645,79198.0
2019-04-15 15:50:00,22.24,22.24,22.23,22.23,66087.0,20.645,20.645,20.6358,20.6358,66087.0
2019-04-15 15:55:00,22.23,22.25,22.21,22.24,418269.0,20.6358,20.6543,20.6172,20.645,418269.0
2019-04-16 09:30:00,21.94,21.97,21.91,21.92,404526.0,20.3666,20.3944,20.3387,20.348,404526.0
2019-04-16 09:35:00,21.91,21.93,21.89,21.92,507639.0,20.3387,20.3573,20.3201,20.348,507639.0
2019-04-16 09:40:00,21.92,21.92,21.84,21.9,549789.0,20.348,20.348,20.2737,20.3294,549789.0
2019-04-16 09:45:00,21.9,21.91,21.88,21.89,165110.0,20.3294,20.3387,20.3109,20.3201,165110.0
2019-04-16 09:50:00,21.89,21.9,21.86,21.87,161336.0,20.3201,20.3294,20.2923,20.3016,161336.0
2019-04-16 09:55:00,21.88,21.94,21.88,21.94,137865.0,20.3109,20.3666,20.3109,20.3666,137865.0
2019-04-16 10:00:00,21.94,21.95,21.92,21.95,70395.0,20.3666,20.3758,20.348,20.3758,70395.0
2019-04-16 10:05:00,21.94,21.96,21.92,21.92,81356.0,20.3666,20.3851,20.348,20.348,81356.0
2019-04-16 10:10:00,21.92,21.96,21.92,21.94,61799.0,20.348,20.3851,20.348,20.3666,61799.0
2019-04-16 10:15:00,21.93,21.96,21.92,21.96,26069.0,20.3573,20.3851,20.348,20.3851,26069.0
2019-04-16 10:20:00,21.94,21.94,21.9,21.9,76904.0,20.3666,20.3666,20.3294,20.3294,76904.0
2019-04-16 10:25:00,21.91,21.91,21.89,21.9,48742.0,20.3387,20.3387,20.3201,20.3294,48742.0
2019-04-16 10:30:00,21.9,21.92,21.89,21.92,80291.0,20.3294,20.348,20.3201,20.348,80291.0
2019-04-16 10:35:00,21.93,21.95,21.93,21.95,83032.0,20.3573,20.3758,20.3573,20.3758,83032.0
2019-04-16 10:40:00,21.95,21.97,21.94,21.94,66930.0,20.3758,20.3944,20.3666,20.3666,66930.0
2019-04-16 10:45:00,21.94,21.97,21.94,21.97,48882.0,20.3666,20.3944,20.3666,20.3944,48882.0
2019-04-16 10:50:00,21.97,21.98,21.95,21.98,84654.0,20.3944,20.4037,20.3758,20.4037,84654.0
2019-04-16 10:55:00,21.98,21.99,21.98,21.98,95513.0,20.4037,20.413,20.4037,20.4037,95513.0
2019-04-16 11:00:00,21.98,22.0,21.96,21.97,58065.0,20.4037,20.4222,20.3851,20.3944,58065.0
2019-04-16 11:05:00,21.97,22.0,21.97,21.99,78615.0,20.3944,20.4222,20.3944,20.413,78615.0
2019-04-16 11:10:00,21.98,21.98,21.97,21.97,16335.0,20.4037,20.4037,20.3944,20.3944,16335.0
2019-04-16 11:15:00,21.96,21.96,21.91,21.91,161270.0,20.3851,20.3851,20.3387,20.3387,161270.0
2019-04-16 11:20:00,21.91,21.92,21.9,21.91,158322.0,20.3387,20.348,20.3294,20.3387,158322.0
2019-04-16 11:25:00,21.9,21.91,21.9,21.9,63320.0,20.3294,20.3387,20.3294,20.3294,63320.0
2019-04-16 11:30:00,21.89,21.89,21.86,21.86,163452.0,20.3201,20.3201,20.2923,20.2923,163452.0
2019-04-16 11:35:00,21.86,21.88,21.85,21.87,194695.0,20.2923,20.3109,20.283,20.3016,194695.0
2019-04-16 11:40:00,21.86,21.86,21.85,21.86,124551.0,20.2923,20.2923,20.283,20.2923,124551.0
2019-04-16 11:45:00,21.86,21.88,21.85,21.88,86787.0,20.2923,20.3109,20.283,20.3109,86787.0
2019-04-16 11:50:00,21.87,21.87,21.86,21.87,24091.0,20.3016,20.3016,20.2923,20.3016,24091.0
2019-04-16 11:55:00,21.87,21.91,21.86,21.91,69716.0,20.3016,20.3387,20.2923,20.3387,69716.0
2019-04-16 12:00:00,21.91,21.91,21.88,21.88,35016.0,20.3387,20.3387,20.3109,20.3109,35016.0
2019-04-16 12:05:00,21.88,21.89,21.86,21.88,53940.0,20.3109,20.3201,20.2923,20.3109,53940.0
2019-04-16 12:10:00,21.87,21.88,21.86,21.88,59068.0,20.3016,20.3109,20.2923,20.3109,59068.0
2019-04-16 12:15:00,21.88,21.88,21.85,21.86,43929.0,20.3109,20.3109,20.283,20.2923,43929.0
2019-04-16 12:20:00,21.86,21.86,21.84,21.86,37252.0,20.2923,20.2923,20.2737,20.2923,37252.0
2019-04-16 12:25:00,21.86,21.86,21.84,21.84,20321.0,20.2923,20.2923,20.2737,20.2737,20321.0
2019-04-16 12:30:00,21.85,21.85,21.84,21.85,36456.0,20.283,20.283,20.2737,20.283,36456.0
2019-04-16 12:35:00,21.85,21.86,21.85,21.85,27887.0,20.283,20.2923,20.283,20.283,27887.0
2019-04-16 12:40:00,21.85,21.85,21.84,21.85,35312.0,20.283,20.283,20.2737,20.283,35312.0
2019-04-16 12:45:00,21.85,21.85,21.82,21.82,36679.0,20.283,20.283,20.2552,20.2552,36679.0
2019-04-16 12:50:00,21.82,21.84,21.82,21.82,66552.0,20.2552,20.2737,20.2552,20.2552,66552.0
2019-04-16 12:55:00,21.82,21.84,21.82,21.82,87813.0,20.2552,20.2737,20.2552,20.2552,87813.0
2019-04-16 13:00:00,21.83,21.85,21.83,21.85,20818.0,20.2644,20.283,20.2644,20.283,20818.0
2019-04-16 13:05:00,21.85,21.87,21.85,21.86,16413.0,20.283,20.3016,20.283,20.2923,16413.0
2019-04-16 13:10:00,21.85,21.85,21.85,21.85,622.0,20.283,20.283,20.283,20.283,622.0
2019-04-16 13:15:00,21.85,21.87,21.84,21.86,62590.0,20.283,20.3016,20.2737,20.2923,62590.0
2019-04-16 13:20:00,21.87,21.88,21.85,21.86,58571.0,20.3016,20.3109,20.283,20.2923,58571.0
2019-04-16 13:25:00,21.86,21.88,21.86,21.88,22496.0,20.2923,20.3109,20.2923,20.3109,22496.0
2019-04-16 13:30:00,21.88,21.89,21.84,21.84,67987.0,20.3109,20.3201,20.2737,20.2737,67987.0
2019-04-16 13:35:00,21.84,21.84,21.83,21.83,8719.0,20.2737,20.2737,20.2644,20.2644,8719.0
2019-04-16 13:40:00,21.83,21.83,21.82,21.82,71041.0,20.2644,20.2644,20.2552,20.2552,71041.0
2019-04-16 13:45:00,21.82,21.82,21.8,21.82,36015.0,20.2552,20.2552,20.2366,20.2552,36015.0
2019-04-16 13:50:00,21.82,21.83,21.81,21.82,23237.0,20.2552,20.2644,20.2459,20.2552,23237.0
2019-04-16 13:55:00,21.82,21.84,21.82,21.83,42932.0,20.2552,20.2737,20.2552,20.2644,42932.0
2019-04-16 14:00:00,21.83,21.85,21.83,21.84,72306.0,20.2644,20.283,20.2644,20.2737,72306.0
2019-04-16 14:05:00,21.85,21.87,21.85,21.86,62456.0,20.283,20.3016,20.283,20.2923,62456.0
2019-04-16 14:10:00,21.85,21.86,21.84,21.86,32664.0,20.283,20.2923,20.2737,20.2923,32664.0
2019-04-16 14:15:00,21.86,21.87,21.86,21.87,10800.0,20.2923,20.3016,20.2923,20.3016,10800.0
2019-04-16 14:20:00,21.88,21.88,21.88,21.88,43542.0,20.3109,20.3109,20.3109,20.3109,43542.0
2019-04-16 14:25:00,21.88,21.88,21.85,21.85,32815.0,20.3109,20.3109,20.283,20.283,32815.0
2019-04-16 14:30:00,21.86,21.89,21.86,21.89,34487.0,20.2923,20.3201,20.2923,20.3201,34487.0
2019-04-16 14:35:00,21.89,21.91,21.89,21.91,93118.0,20.3201,20.3387,20.3201,20.3387,93118.0
2019-04-16 14:40:00,21.91,21.91,21.91,21.91,36674.0,20.3387,20.3387,20.3387,20.3387,36674.0
2019-04-16 14:45:00,21.91,21.91,21.89,21.89,143738.0,20.3387,20.3387,20.3201,20.3201,143738.0
2019-04-16 14:50:00,21.89,21.9,21.88,21.88,49581.0,20.3201,20.3294,20.3109,20.3109,49581.0
2019-04-16 14:55:00,21.89,21.9,21.88,21.88,29728.0,20.3201,20.3294,20.3109,20.3109,29728.0
2019-04-16 15:00:00,21.88,21.89,21.88,21.88,103001.0,20.3109,20.3201,20.3109,20.3109,103001.0
2019-04-16 15:05:00,21.89,21.89,21.88,21.88,31618.0,20.3201,20.3201,20.3109,20.3109,31618.0
2019-04-16 15:10:00,21.87,21.88,21.86,21.88,35327.0,20.3016,20.3109,20.2923,20.3109,35327.0
2019-04-16 15:15:00,21.88,21.89,21.87,21.89,61810.0,20.3109,20.3201,20.3016,20.3201,61810.0
2019-04-16 15:20:00,21.9,21.92,21.9,21.91,116824.0,20.3294,20.348,20.3294,20.3387,116824.0
2019-04-16 15:25:00,21.91,21.91,21.88,21.88,85836.0,20.3387,20.3387,20.3109,20.3109,85836.0
2019-04-16 15:30:00,21.89,21.9,21.85,21.85,178190.0,20.3201,20.3294,20.283,20.283,178190.0
2019-04-16 15:35:00,21.85,21.85,21.83,21.85,100475.0,20.283,20.283,20.2644,20.283,100475.0
2019-04-16 15:40:00,21.85,21.85,21.82,21.84,214067.0,20.283,20.283,20.2552,20.2737,214067.0
2019-04-16 15:45:00,21.83,21.86,21.83,21.86,112096.0,20.2644,20.2923,20.2644,20.2923,112096.0
2019-04-16 15:50:00,21.86,21.86,21.84,21.85,170295.0,20.2923,20.2923,20.2737,20.283,170295.0
2019-04-16 15:55:00,21.86,21.87,21.79,21.81,975441.0,20.2923,20.3016,20.2273,20.2459,975441.0
2019-04-17 09:30:00,21.84,21.89,21.84,21.88,248248.0,20.2737,20.3201,20.2737,20.3109,248248.0
2019-04-17 09:35:00,21.87,21.88,21.83,21.88,178979.0,20.3016,20.3109,20.2644,20.3109,178979.0
2019-04-17 09:40:00,21.88,21.9,21.85,21.86,203270.0,20.3109,20.3294,20.283,20.2923,203270.0
2019-04-17 09:45:00,21.87,21.91,21.87,21.9,81497.0,20.3016,20.3387,20.3016,20.3294,81497.0
2019-04-17 09:50:00,21.91,21.91,21.87,21.87,88992.0,20.3387,20.3387,20.3016,20.3016,88992.0
2019-04-17 09:55:00,21.87,21.92,21.87,21.91,30214.0,20.3016,20.348,20.3016,20.3387,30214.0
2019-04-17 10:00:00,21.91,21.91,21.83,21.83,39168.0,20.3387,20.3387,20.2644,20.2644,39168.0
2019-04-17 10:05:00,21.83,21.84,21.78,21.79,81495.0,20.2644,20.2737,20.218,20.2273,81495.0
2019-04-17 10:10:00,21.78,21.81,21.77,21.79,95648.0,20.218,20.2459,20.2087,20.2273,95648.0
2019-04-17 10:15:00,21.78,21.78,21.75,21.77,58463.0,20.218,20.218,20.1902,20.2087,58463.0
2019-04-17 10:20:00,21.77,21.81,21.77,21.81,49697.0,20.2087,20.2459,20.2087,20.2459,49697.0
2019-04-17 10:25:00,21.82,21.82,21.78,21.8,19136.0,20.2552,20.2552,20.218,20.2366,19136.0
2019-04-17 10:30:00,21.79,21.81,21.75,21.75,61588.0,20.2273,20.2459,20.1902,20.1902,61588.0
2019-04-17 10:35:00,21.75,21.77,21.75,21.76,79043.0,20.1902,20.2087,20.1902,20.1995,79043.0
2019-04-17 10:40:00,21.76,21.76,21.74,21.74,57325.0,20.1995,20.1995,20.1809,20.1809,57325.0
2019-04-17 10:45:00,21.74,21.76,21.74,21.76,73034.0,20.1809,20.1995,20.1809,20.1995,73034.0
2019-04-17 10:50:00,21.77,21.77,21.75,21.76,75291.0,20.2087,20.2087,20.1902,20.1995,75291.0
2019-04-17 10:55:00,21.76,21.76,21.73,21.73,33664.0,20.1995,20.1995,20.1716,20.1716,33664.0
2019-04-17 11:00:00,21.73,21.73,21.71,21.72,69947.0,20.1716,20.1716,20.153,20.1623,69947.0
2019-04-17 11:05:00,21.72,21.72,21.72,21.72,28394.0,20.1623,20.1623,20.1623,20.1623,28394.0
2019-04-17 11:10:00,21.72,21.73,21.72,21.72,82011.0,20.1623,20.1716,20.1623,20.1623,82011.0
2019-04-17 11:15:00,21.72,21.74,21.72,21.74,30708.0,20.1623,20.1809,20.1623,20.1809,30708.0
2019-04-17 11:20:00,21.73,21.73,21.72,21.72,44800.0,20.1716,20.1716,20.1623,20.1623,44800.0
2019-04-17 11:25:00,21.73,21.74,21.73,21.73,28267.0,20.1716,20.1809,20.1716,20.1716,28267.0
2019-04-17 11:30:00,21.73,21.74,21.72,21.72,51574.0,20.1716,20.1809,20.1623,20.1623,51574.0
2019-04-17 11:35:00,21.72,21.75,21.72,21.74,82111.0,20.1623,20.1902,20.1623,20.1809,82111.0
2019-04-17 11:40:00,21.74,21.74,21.68,21.68,175313.0,20.1809,20.1809,20.1252,20.1252,175313.0
2019-04-17 11:45:00,21.67,21.69,21.66,21.67,198572.0,20.1159,20.1345,20.1066,20.1159,198572.0
2019-04-17 11:50:00,21.67,21.67,21.64,21.65,115032.0,20.1159,20.1159,20.0881,20.0973,115032.0
2019-04-17 11:55:00,21.64,21.64,21.63,21.63,123385.0,20.0881,20.0881,20.0788,20.0788,123385.0
2019-04-17 12:00:00,21.62,21.63,21.6,21.6,44951.0,20.0695,20.0788,20.0509,20.0509,44951.0
2019-04-17 12:05:00,21.6,21.63,21.6,21.63,33112.0,20.0509,20.0788,20.0509,20.0788,33112.0
2019-04-17 12:10:00,21.64,21.64,21.6,21.61,134123.0,20.0881,20.0881,20.0509,20.0602,134123.0
2019-04-17 12:15:00,21.6,21.61,21.59,21.61,117885.0,20.0509,20.0602,20.0417,20.0602,117885.0
2019-04-17 12:20:00,21.61,21.64,21.61,21.62,87442.0,20.0602,20.0881,20.0602,20.0695,87442.0
2019-04-17 12:25:00,21.62,21.64,21.61,21.63,39835.0,20.0695,20.0881,20.0602,20.0788,39835.0
2019-04-17 12:30:00,21.63,21.64,21.63,21.64,17962.0,20.0788,20.0881,20.0788,20.0881,17962.0
2019-04-17 12:35:00,21.63,21.67,21.63,21.67,69260.0,20.0788,20.1159,20.0788,20.1159,69260.0
2019-04-17 12:40:00,21.67,21.67,21.66,21.66,89670.0,20.1159,20.1159,20.1066,20.1066,89670.0
2019-04-17 12:45:00,21.66,21.66,21.65,21.65,17388.0,20.1066,20.1066,20.0973,20.0973,17388.0
2019-04-17 12:50:00,21.66,21.67,21.65,21.65,32572.0,20.1066,20.1159,20.0973,20.0973,32572.0
2019-04-17 12:55:00,21.66,21.67,21.64,21.64,130411.0,20.1066,20.1159,20.0881,20.0881,130411.0
2019-04-17 13:00:00,21.64,21.65,21.64,21.64,40515.0,20.0881,20.0973,20.0881,20.0881,40515.0
2019-04-17 13:05:00,21.64,21.64,21.64,21.64,400.0,20.0881,20.0881,20.0881,20.0881,400.0
2019-04-17 13:10:00,21.64,21.64,21.63,21.64,45937.0,20.0881,20.0881,20.0788,20.0881,45937.0
2019-04-17 13:15:00,21.63,21.63,21.63,21.63,17824.0,20.0788,20.0788,20.0788,20.0788,17824.0
2019-04-17 13:20:00,21.64,21.65,21.64,21.65,23495.0,20.0881,20.0973,20.0881,20.0973,23495.0
2019-04-17 13:25:00,21.65,21.69,21.65,21.69,216668.0,20.0973,20.1345,20.0973,20.1345,216668.0
2019-04-17 13:30:00,21.69,21.71,21.68,21.71,108677.0,20.1345,20.153,20.1252,20.153,108677.0
2019-04-17 13:35:00,21.7,21.7,21.67,21.67,53957.0,20.1438,20.1438,20.1159,20.1159,53957.0
2019-04-17 13:40:00,21.67,21.68,21.67,21.67,2100.0,20.1159,20.1252,20.1159,20.1159,2100.0
2019-04-17 13:45:00,21.67,21.67,21.66,21.66,55352.0,20.1159,20.1159,20.1066,20.1066,55352.0
2019-04-17 13:50:00,21.65,21.66,21.65,21.65,34357.0,20.0973,20.1066,20.0973,20.0973,34357.0
2019-04-17 13:55:00,21.65,21.65,21.62,21.62,19084.0,20.0973,20.0973,20.0695,20.0695,19084.0
2019-04-17 14:00:00,21.61,21.63,21.61,21.63,1470.0,20.0602,20.0788,20.0602,20.0788,1470.0
2019-04-17 14:05:00,21.63,21.63,21.63,21.63,23724.0,20.0788,20.0788,20.0788,20.0788,23724.0
2019-04-17 14:10:00,21.63,21.66,21.63,21.65,36428.0,20.0788,20.1066,20.0788,20.0973,36428.0
2019-04-17 14:15:00,21.65,21.65,21.63,21.63,64573.0,20.0973,20.0973,20.0788,20.0788,64573.0
2019-04-17 14:20:00,21.62,21.63,21.6,21.61,38982.0,20.0695,20.0788,20.0509,20.0602,38982.0
2019-04-17 14:25:00,21.6,21.61,21.6,21.6,5506.0,20.0509,20.0602,20.0509,20.0509,5506.0
2019-04-17 14:30:00,21.61,21.61,21.6,21.6,28229.0,20.0602,20.0602,20.0509,20.0509,28229.0
2019-04-17 14:35:00,21.6,21.61,21.6,21.61,51718.0,20.0509,20.0602,20.0509,20.0602,51718.0
2019-04-17 14:40:00,21.6,21.6,21.58,21.59,67077.0,20.0509,20.0509,20.0324,20.0417,67077.0
2019-04-17 14:45:00,21.59,21.59,21.59,21.59,41611.0,20.0417,20.0417,20.0417,20.0417,41611.0
2019-04-17 14:50:00,21.59,21.59,21.58,21.58,56431.0,20.0417,20.0417,20.0324,20.0324,56431.0
2019-04-17 14:55:00,21.58,21.6,21.58,21.59,66594.0,20.0324,20.0509,20.0324,20.0417,66594.0
2019-04-17 15:00:00,21.59,21.62,21.59,21.6,98469.0,20.0417,20.0695,20.0417,20.0509,98469.0
2019-04-17 15:05:00,21.6,21.6,21.57,21.57,52471.0,20.0509,20.0509,20.0231,20.0231,52471.0
2019-04-17 15:10:00,21.57,21.57,21.55,21.55,53199.0,20.0231,20.0231,20.0045,20.0045,53199.0
2019-04-17 15:15:00,21.55,21.56,21.52,21.53,98136.0,20.0045,20.0138,19.9767,19.986,98136.0
2019-04-17 15:20:00,21.53,21.53,21.51,21.52,62480.0,19.986,19.986,19.9674,19.9767,62480.0
2019-04-17 15:25:00,21.52,21.53,21.5,21.52,121672.0,19.9767,19.986,19.9581,19.9767,121672.0
2019-04-17 15:30:00,21.52,21.52,21.5,21.5,153153.0,19.9767,19.9767,19.9581,19.9581,153153.0
2019-04-17 15:35:00,21.5,21.53,21.5,21.52,187701.0,19.9581,19.986,19.9581,19.9767,187701.0
2019-04-17 15:40:00,21.53,21.6,21.53,21.58,362620.0,19.986,20.0509,19.986,20.0324,362620.0
2019-04-17 15:45:00,21.58,21.61,21.58,21.61,199463.0,20.0324,20.0602,20.0324,20.0602,199463.0
2019-04-17 15:50:00,21.61,21.63,21.6,21.63,303470.0,20.0602,20.0788,20.0509,20.0788,303470.0
2019-04-17 15:55:00,21.63,21.69,21.61,21.67,1412500.0,20.0788,20.1345,20.0602,20.1159,1412500.0
2019-04-18 09:30:00,21.61,21.64,21.61,21.64,130960.0,20.0602,20.0881,20.0602,20.0881,130960.0
2019-04-18 09:35:00,21.65,21.69,21.63,21.69,97586.0,20.0973,20.1345,20.0788,20.1345,97586.0
2019-04-18 09:40:00,21.69,21.72,21.68,21.69,51983.0,20.1345,20.1623,20.1252,20.1345,51983.0
2019-04-18 09:45:00,21.69,21.73,21.68,21.72,24999.0,20.1345,20.1716,20.1252,20.1623,24999.0
2019-04-18 09:50:00,21.72,21.74,21.69,21.71,184446.0,20.1623,20.1809,20.1345,20.153,184446.0
2019-04-18 09:55:00,21.7,21.72,21.65,21.65,79860.0,20.1438,20.1623,20.0973,20.0973,79860.0
2019-04-18 10:00:00,21.65,21.67,21.63,21.63,50836.0,20.0973,20.1159,20.0788,20.0788,50836.0
2019-04-18 10:05:00,21.63,21.66,21.63,21.63,63246.0,20.0788,20.1066,20.0788,20.0788,63246.0
2019-04-18 10:10:00,21.62,21.62,21.59,21.59,91826.0,20.0695,20.0695,20.0417,20.0417,91826.0
2019-04-18 10:15:00,21.59,21.6,21.57,21.58,8706.0,20.0417,20.0509,20.0231,20.0324,8706.0
2019-04-18 10:20:00,21.58,21.6,21.56,21.56,61764.0,20.0324,20.0509,20.0138,20.0138,61764.0
2019-04-18 10:25:00,21.55,21.56,21.53,21.55,36827.0,20.0045,20.0138,19.986,20.0045,36827.0
2019-04-18 10:30:00,21.54,21.58,21.54,21.58,23850.0,19.9952,20.0324,19.9952,20.0324,23850.0
2019-04-18 10:35:00,21.58,21.58,21.56,21.57,20372.0,20.0324,20.0324,20.0138,20.0231,20372.0
2019-04-18 10:40:00,21.57,21.6,21.57,21.59,21476.0,20.0231,20.0509,20.0231,20.0417,21476.0
2019-04-18 10:45:00,21.6,21.6,21.58,21.59,15279.0,20.0509,20.0509,20.0324,20.0417,15279.0
2019-04-18 10:50:00,21.58,21.58,21.56,21.57,16085.0,20.0324,20.0324,20.0138,20.0231,16085.0
2019-04-18 10:55:00,21.58,21.59,21.58,21.59,8600.0,20.0324,20.0417,20.0324,20.0417,8600.0
2019-04-18 11:00:00,21.59,21.6,21.58,21.58,41071.0,20.0417,20.0509,20.0324,20.0324,41071.0
2019-04-18 11:05:00,21.58,21.58,21.57,21.58,54111.0,20.0324,20.0324,20.0231,20.0324,54111.0
2019-04-18 11:10:00,21.57,21.57,21.53,21.55,89701.0,20.0231,20.0231,19.986,20.0045,89701.0
2019-04-18 11:15:00,21.54,21.55,21.54,21.54,33591.0,19.9952,20.0045,19.9952,19.9952,33591.0
2019-04-18 11:20:00,21.54,21.54,21.54,21.54,22100.0,19.9952,19.9952,19.9952,19.9952,22100.0
2019-04-18 11:25:00,21.54,21.55,21.53,21.55,33881.0,19.9952,20.0045,19.986,20.0045,33881.0
2019-04-18 11:30:00,21.55,21.55,21.51,21.51,32511.0,20.0045,20.0045,19.9674,19.9674,32511.0
2019-04-18 11:35:00,21.5,21.5,21.48,21.48,234436.0,19.9581,19.9581,19.9395,19.9395,234436.0
2019-04-18 11:40:00,21.48,21.49,21.45,21.48,120963.0,19.9395,19.9488,19.9117,19.9395,120963.0
2019-04-18 11:45:00,21.49,21.5,21.48,21.49,151587.0,19.9488,19.9581,19.9395,19.9488,151587.0
2019-04-18 11:50:00,21.49,21.5,21.47,21.47,260270.0,19.9488,19.9581,19.9303,19.9303,260270.0
2019-04-18 11:55:00,21.47,21.47,21.46,21.46,14144.0,19.9303,19.9303,19.921,19.921,14144.0
2019-04-18 12:00:00,21.46,21.46,21.45,21.45,138084.0,19.921,19.921,19.9117,19.9117,138084.0
2019-04-18 12:05:00,21.44,21.44,21.43,21.43,145851.0,19.9024,19.9024,19.8931,19.8931,145851.0
2019-04-18 12:10:00,21.43,21.43,21.35,21.36,416171.0,19.8931,19.8931,19.8189,19.8281,416171.0
2019-04-18 12:15:00,21.36,21.36,21.34,21.34,146345.0,19.8281,19.8281,19.8096,19.8096,146345.0
2019-04-18 12:20:00,21.34,21.34,21.3,21.31,95749.0,19.8096,19.8096,19.7724,19.7817,95749.0
2019-04-18 12:25:00,21.3,21.3,21.27,21.27,420196.0,19.7724,19.7724,19.7446,19.7446,420196.0
2019-04-18 12:30:00,21.27,21.27,21.24,21.24,119719.0,19.7446,19.7446,19.7168,19.7168,119719.0
2019-04-18 12:35:00,21.24,21.25,21.22,21.22,91213.0,19.7168,19.726,19.6982,19.6982,91213.0
2019-04-18 12:40:00,21.23,21.24,21.2,21.24,309224.0,19.7075,19.7168,19.6796,19.7168,309224.0
2019-04-18 12:45:00,21.25,21.27,21.25,21.27,288530.0,19.726,19.7446,19.726,19.7446,288530.0
2019-04-18 12:50:00,21.27,21.31,21.26,21.31,113334.0,19.7446,19.7817,19.7353,19.7817,113334.0
2019-04-18 12:55:00,21.3,21.31,21.28,21.28,36989.0,19.7724,19.7817,19.7539,19.7539,36989.0
2019-04-18 13:00:00,21.28,21.31,21.28,21.3,63781.0,19.7539,19.7817,19.7539,19.7724,63781.0
2019-04-18 13:05:00,21.3,21.31,21.26,21.27,100079.0,19.7724,19.7817,19.7353,19.7446,100079.0
2019-04-18 13:10:00,21.27,21.28,21.25,21.25,29727.0,19.7446,19.7539,19.726,19.726,29727.0
2019-04-18 13:15:00,21.25,21.26,21.25,21.26,29580.0,19.726,19.7353,19.726,19.7353,29580.0
2019-04-18 13:20:00,21.26,21.31,21.26,21.31,122028.0,19.7353,19.7817,19.7353,19.7817,122028.0
2019-04-18 13:25:00,21.3,21.31,21.3,21.31,32384.0,19.7724,19.7817,19.7724,19.7817,32384.0
2019-04-18 13:30:00,21.31,21.31,21.29,21.29,33213.0,19.7817,19.7817,19.7632,19.7632,33213.0
2019-04-18 13:35:00,21.28,21.28,21.27,21.28,31811.0,19.7539,19.7539,19.7446,19.7539,31811.0
2019-04-18 13:40:00,21.29,21.3,21.28,21.3,62609.0,19.7632,19.7724,19.7539,19.7724,62609.0
2019-04-18 13:45:00,21.29,21.29,21.28,21.28,26548.0,19.7632,19.7632,19.7539,19.7539,26548.0
2019-04-18 13:50:00,21.28,21.3,21.27,21.28,28821.0,19.7539,19.7724,19.7446,19.7539,28821.0
2019-04-18 13:55:00,21.29,21.3,21.29,21.3,47124.0,19.7632,19.7724,19.7632,19.7724,47124.0
2019-04-18 14:00:00,21.3,21.32,21.3,21.31,50421.0,19.7724,19.791,19.7724,19.7817,50421.0
2019-04-18 14:05:00,21.3,21.3,21.3,21.3,28180.0,19.7724,19.7724,19.7724,19.7724,28180.0
2019-04-18 14:10:00,21.29,21.3,21.28,21.3,54266.0,19.7632,19.7724,19.7539,19.7724,54266.0
2019-04-18 14:15:00,21.31,21.33,21.31,21.33,53596.0,19.7817,19.8003,19.7817,19.8003,53596.0
2019-04-18 14:20:00,21.32,21.32,21.31,21.31,76579.0,19.791,19.791,19.7817,19.7817,76579.0
2019-04-18 14:25:00,21.31,21.31,21.3,21.3,42192.0,19.7817,19.7817,19.7724,19.7724,42192.0
2019-04-18 14:30:00,21.3,21.32,21.3,21.32,15838.0,19.7724,19.791,19.7724,19.791,15838.0
2019-04-18 14:35:00,21.31,21.31,21.31,21.31,41262.0,19.7817,19.7817,19.7817,19.7817,41262.0
2019-04-18 14:40:00,21.32,21.34,21.32,21.34,98838.0,19.791,19.8096,19.791,19.8096,98838.0
2019-04-18 14:45:00,21.34,21.34,21.33,21.33,30700.0,19.8096,19.8096,19.8003,19.8003,30700.0
2019-04-18 14:50:00,21.33,21.33,21.31,21.31,83298.0,19.8003,19.8003,19.7817,19.7817,83298.0
2019-04-18 14:55:00,21.32,21.32,21.32,21.32,10500.0,19.791,19.791,19.791,19.791,10500.0
2019-04-18 15:00:00,21.32,21.32,21.31,21.31,83782.0,19.791,19.791,19.7817,19.7817,83782.0
2019-04-18 15:05:00,21.31,21.31,21.31,21.31,44831.0,19.7817,19.7817,19.7817,19.7817,44831.0
2019-04-18 15:10:00,21.31,21.32,21.28,21.3,75891.0,19.7817,19.791,19.7539,19.7724,75891.0
2019-04-18 15:15:00,21.3,21.32,21.3,21.31,66629.0,19.7724,19.791,19.7724,19.7817,66629.0
2019-04-18 15:20:00,21.32,21.33,21.32,21.33,50284.0,19.791,19.8003,19.791,19.8003,50284.0
2019-04-18 15:25:00,21.33,21.35,21.33,21.34,57135.0,19.8003,19.8189,19.8003,19.8096,57135.0
2019-04-18 15:30:00,21.34,21.34,21.33,21.34,80881.0,19.8096,19.8096,19.8003,19.8096,80881.0
2019-04-18 15:35:00,21.34,21.34,21.32,21.33,29423.0,19.8096,19.8096,19.791,19.8003,29423.0
2019-04-18 15:40:00,21.33,21.33,21.3,21.31,139466.0,19.8003,19.8003,19.7724,19.7817,139466.0
2019-04-18 15:45:00,21.31,21.33,21.3,21.31,261443.0,19.7817,19.8003,19.7724,19.7817,261443.0
2019-04-18 15:50:00,21.31,21.32,21.31,21.32,85886.0,19.7817,19.791,19.7817,19.791,85886.0
2019-04-18 15:55:00,21.32,21.34,21.32,21.34,475297.0,19.791,19.8096,19.791,19.8096,475297.0
2019-04-22 09:30:00,21.4,21.42,21.3,21.32,163040.0,19.8653,19.8838,19.7724,19.791,163040.0
2019-04-22 09:35:00,21.33,21.38,21.33,21.36,43592.0,19.8003,19.8467,19.8003,19.8281,43592.0
2019-04-22 09:40:00,21.36,21.36,21.31,21.32,76197.0,19.8281,19.8281,19.7817,19.791,76197.0
2019-04-22 09:45:00,21.32,21.33,21.27,21.27,46352.0,19.791,19.8003,19.7446,19.7446,46352.0
2019-04-22 09:50:00,21.28,21.29,21.24,21.24,77355.0,19.7539,19.7632,19.7168,19.7168,77355.0
2019-04-22 09:55:00,21.24,21.27,21.24,21.25,7841.0,19.7168,19.7446,19.7168,19.726,7841.0
2019-04-22 10:00:00,21.25,21.26,21.21,21.23,45625.0,19.726,19.7353,19.6889,19.7075,45625.0
2019-04-22 10:05:00,21.24,21.27,21.22,21.27,39522.0,19.7168,19.7446,19.6982,19.7446,39522.0
2019-04-22 10:10:00,21.27,21.27,21.24,21.25,30488.0,19.7446,19.7446,19.7168,19.726,30488.0
2019-04-22 10:15:00,21.24,21.28,21.23,21.28,47205.0,19.7168,19.7539,19.7075,19.7539,47205.0
2019-04-22 10:20:00,21.28,21.31,21.27,21.3,31017.0,19.7539,19.7817,19.7446,19.7724,31017.0
2019-04-22 10:25:00,21.3,21.32,21.3,21.31,23031.0,19.7724,19.791,19.7724,19.7817,23031.0
2019-04-22 10:30:00,21.31,21.32,21.29,21.29,39332.0,19.7817,19.791,19.7632,19.7632,39332.0
2019-04-22 10:35:00,21.28,21.28,21.26,21.27,17868.0,19.7539,19.7539,19.7353,19.7446,17868.0
2019-04-22 10:40:00,21.27,21.27,21.23,21.23,16189.0,19.7446,19.7446,19.7075,19.7075,16189.0
2019-04-22 10:45:00,21.24,21.26,21.24,21.25,19915.0,19.7168,19.7353,19.7168,19.726,19915.0
2019-04-22 10:50:00,21.25,21.25,21.23,21.25,43462.0,19.726,19.726,19.7075,19.726,43462.0
2019-04-22 10:55:00,21.26,21.28,21.26,21.27,32517.0,19.7353,19.7539,19.7353,19.7446,32517.0
2019-04-22 11:00:00,21.27,21.27,21.25,21.25,5300.0,19.7446,19.7446,19.726,19.726,5300.0
2019-04-22 11:05:00,21.24,21.24,21.23,21.23,5988.0,19.7168,19.7168,19.7075,19.7075,5988.0
2019-04-22 11:10:00,21.24,21.24,21.23,21.24,17695.0,19.7168,19.7168,19.7075,19.7168,17695.0
2019-04-22 11:15:00,21.24,21.24,21.23,21.23,20710.0,19.7168,19.7168,19.7075,19.7075,20710.0
2019-04-22 11:20:00,21.24,21.25,21.23,21.25,11032.0,19.7168,19.726,19.7075,19.726,11032.0
2019-04-22 11:25:00,21.25,21.26,21.24,21.25,16035.0,19.726,19.7353,19.7168,19.726,16035.0
2019-04-22 11:30:00,21.25,21.25,21.24,21.25,18820.0,19.726,19.726,19.7168,19.726,18820.0
2019-04-22 11:35:00,21.25,21.25,21.25,21.25,2700.0,19.726,19.726,19.726,19.726,2700.0
2019-04-22 11:40:00,21.25,21.25,21.23,21.23,14039.0,19.726,19.726,19.7075,19.7075,14039.0
2019-04-22 11:45:00,21.23,21.23,21.21,21.21,7828.0,19.7075,19.7075,19.6889,19.6889,7828.0
2019-04-22 11:50:00,21.2,21.2,21.19,21.2,37158.0,19.6796,19.6796,19.6703,19.6796,37158.0
2019-04-22 11:55:00,21.2,21.2,21.17,21.17,32418.0,19.6796,19.6796,19.6518,19.6518,32418.0
2019-04-22 12:00:00,21.17,21.17,21.16,21.17,56291.0,19.6518,19.6518,19.6425,19.6518,56291.0
2019-04-22 12:05:00,21.17,21.17,21.15,21.16,14172.0,19.6518,19.6518,19.6332,19.6425,14172.0
2019-04-22 12:10:00,21.16,21.16,21.16,21.16,10463.0,19.6425,19.6425,19.6425,19.6425,10463.0
2019-04-22 12:15:00,21.17,21.17,21.15,21.16,28642.0,19.6518,19.6518,19.6332,19.6425,28642.0
2019-04-22 12:20:00,21.16,21.17,21.15,21.16,28475.0,19.6425,19.6518,19.6332,19.6425,28475.0
2019-04-22 12:25:00,21.17,21.17,21.16,21.16,41008.0,19.6518,19.6518,19.6425,19.6425,41008.0
2019-04-22 12:30:00,21.16,21.16,21.13,21.13,181992.0,19.6425,19.6425,19.6146,19.6146,181992.0
2019-04-22 12:35:00,21.13,21.13,21.12,21.13,18437.0,19.6146,19.6146,19.6054,19.6146,18437.0
2019-04-22 12:40:00,21.14,21.14,21.1,21.1,38596.0,19.6239,19.6239,19.5868,19.5868,38596.0
2019-04-22 12:45:00,21.1,21.1,21.08,21.08,26885.0,19.5868,19.5868,19.5682,19.5682,26885.0
2019-04-22 12:50:00,21.08,21.1,21.08,21.1,73559.0,19.5682,19.5868,19.5682,19.5868,73559.0
2019-04-22 12:55:00,21.1,21.1,21.07,21.07,55471.0,19.5868,19.5868,19.5589,19.5589,55471.0
2019-04-22 13:00:00,21.08,21.09,21.07,21.08,88926.0,19.5682,19.5775,19.5589,19.5682,88926.0
2019-04-22 13:05:00,21.08,21.08,21.07,21.08,73517.0,19.5682,19.5682,19.5589,19.5682,73517.0
2019-04-22 13:10:00,21.08,21.1,21.08,21.1,109625.0,19.5682,19.5868,19.5682,19.5868,109625.0
2019-04-22 13:15:00,21.1,21.1,21.09,21.09,60789.0,19.5868,19.5868,19.5775,19.5775,60789.0
2019-04-22 13:20:00,21.09,21.09,21.07,21.07,44603.0,19.5775,19.5775,19.5589,19.5589,44603.0
2019-04-22 13:25:00,21.07,21.08,21.07,21.08,42750.0,19.5589,19.5682,19.5589,19.5682,42750.0
2019-04-22 13:30:00,21.08,21.08,21.08,21.08,93468.0,19.5682,19.5682,19.5682,19.5682,93468.0
2019-04-22 13:35:00,21.08,21.1,21.08,21.09,69052.0,19.5682,19.5868,19.5682,19.5775,69052.0
2019-04-22 13:40:00,21.09,21.09,21.08,21.08,52644.0,19.5775,19.5775,19.5682,19.5682,52644.0
2019-04-22 13:45:00,21.08,21.09,21.08,21.08,93865.0,19.5682,19.5775,19.5682,19.5682,93865.0
2019-04-22 13:50:00,21.08,21.08,21.07,21.07,72750.0,19.5682,19.5682,19.5589,19.5589,72750.0
2019-04-22 13:55:00,21.07,21.07,21.06,21.07,36311.0,19.5589,19.5589,19.5497,19.5589,36311.0
2019-04-22 14:00:00,21.06,21.08,21.05,21.06,71246.0,19.5497,19.5682,19.5404,19.5497,71246.0
2019-04-22 14:05:00,21.06,21.06,21.04,21.04,54381.0,19.5497,19.5497,19.5311,19.5311,54381.0
2019-04-22 14:10:00,21.04,21.05,21.03,21.03,64998.0,19.5311,19.5404,19.5218,19.5218,64998.0
2019-04-22 14:15:00,21.04,21.05,21.03,21.04,49078.0,19.5311,19.5404,19.5218,19.5311,49078.0
2019-04-22 14:20:00,21.05,21.05,21.01,21.02,35091.0,19.5404,19.5404,19.5032,19.5125,35091.0
2019-04-22 14:25:00,21.02,21.03,21.01,21.03,19811.0,19.5125,19.5218,19.5032,19.5218,19811.0
2019-04-22 14:30:00,21.03,21.07,21.03,21.05,101551.0,19.5218,19.5589,19.5218,19.5404,101551.0
2019-04-22 14:35:00,21.05,21.05,21.03,21.03,102564.0,19.5404,19.5404,19.5218,19.5218,102564.0
2019-04-22 14:40:00,21.03,21.05,21.03,21.05,8661.0,19.5218,19.5404,19.5218,19.5404,8661.0
2019-04-22 14:45:00,21.06,21.06,21.06,21.06,17527.0,19.5497,19.5497,19.5497,19.5497,17527.0
2019-04-22 14:50:00,21.06,21.06,21.03,21.04,81702.0,19.5497,19.5497,19.5218,19.5311,81702.0
2019-04-22 14:55:00,21.03,21.03,21.02,21.02,24980.0,19.5218,19.5218,19.5125,19.5125,24980.0
2019-04-22 15:00:00,21.02,21.02,21.0,21.0,82175.0,19.5125,19.5125,19.494,19.494,82175.0
2019-04-22 15:05:00,21.0,21.0,20.97,20.97,123477.0,19.494,19.494,19.4661,19.4661,123477.0
2019-04-22 15:10:00,20.97,20.97,20.94,20.94,99386.0,19.4661,19.4661,19.4383,19.4383,99386.0
2019-04-22 15:15:00,20.93,20.96,20.93,20.95,93913.0,19.429,19.4568,19.429,19.4476,93913.0
2019-04-22 15:20:00,20.95,20.97,20.94,20.97,71008.0,19.4476,19.4661,19.4383,19.4661,71008.0
2019-04-22 15:25:00,20.97,20.99,20.97,20.97,90117.0,19.4661,19.4847,19.4661,19.4661,90117.0
2019-04-22 15:30:00,20.97,20.98,20.97,20.97,145120.0,19.4661,19.4754,19.4661,19.4661,145120.0
2019-04-22 15:35:00,20.97,20.99,20.97,20.98,98530.0,19.4661,19.4847,19.4661,19.4754,98530.0
2019-04-22 15:40:00,20.97,20.98,20.95,20.97,123745.0,19.4661,19.4754,19.4476,19.4661,123745.0
2019-04-22 15:45:00,20.97,20.97,20.95,20.97,107735.0,19.4661,19.4661,19.4476,19.4661,107735.0
2019-04-22 15:50:00,20.97,20.98,20.97,20.98,127796.0,19.4661,19.4754,19.4661,19.4754,127796.0
2019-04-22 15:55:00,20.98,21.0,20.97,20.98,545095.0,19.4754,19.494,19.4661,19.4754,545095.0
2019-04-23 09:30:00,20.8,20.8,20.72,20.77,287032.0,19.3083,19.3083,19.234,19.2805,287032.0
2019-04-23 09:35:00,20.77,20.81,20.77,20.8,78502.0,19.2805,19.3176,19.2805,19.3083,78502.0
2019-04-23 09:40:00,20.81,20.88,20.8,20.88,64743.0,19.3176,19.3826,19.3083,19.3826,64743.0
2019-04-23 09:45:00,20.88,20.89,20.85,20.88,71964.0,19.3826,19.3919,19.3547,19.3826,71964.0
2019-04-23 09:50:00,20.88,20.92,20.88,20.92,50556.0,19.3826,19.4197,19.3826,19.4197,50556.0
2019-04-23 09:55:00,20.93,20.93,20.9,20.9,27709.0,19.429,19.429,19.4011,19.4011,27709.0
2019-04-23 10:00:00,20.89,20.89,20.85,20.85,77542.0,19.3919,19.3919,19.3547,19.3547,77542.0
2019-04-23 10:05:00,20.85,20.85,20.81,20.81,63878.0,19.3547,19.3547,19.3176,19.3176,63878.0
2019-04-23 10:10:00,20.81,20.81,20.77,20.78,195906.0,19.3176,19.3176,19.2805,19.2897,195906.0
2019-04-23 10:15:00,20.78,20.83,20.78,20.83,238670.0,19.2897,19.3362,19.2897,19.3362,238670.0
2019-04-23 10:20:00,20.84,20.91,20.84,20.9,103860.0,19.3454,19.4104,19.3454,19.4011,103860.0
2019-04-23 10:25:00,20.9,20.92,20.88,20.88,39521.0,19.4011,19.4197,19.3826,19.3826,39521.0
2019-04-23 10:30:00,20.89,20.89,20.84,20.84,89357.0,19.3919,19.3919,19.3454,19.3454,89357.0
2019-04-23 10:35:00,20.83,20.83,20.81,20.82,97286.0,19.3362,19.3362,19.3176,19.3269,97286.0
2019-04-23 10:40:00,20.81,20.84,20.81,20.84,58558.0,19.3176,19.3454,19.3176,19.3454,58558.0
2019-04-23 10:45:00,20.82,20.84,20.8,20.84,57437.0,19.3269,19.3454,19.3083,19.3454,57437.0
2019-04-23 10:50:00,20.84,20.84,20.82,20.84,25175.0,19.3454,19.3454,19.3269,19.3454,25175.0
2019-04-23 10:55:00,20.85,20.9,20.85,20.89,78218.0,19.3547,19.4011,19.3547,19.3919,78218.0
2019-04-23 11:00:00,20.89,20.9,20.88,20.89,37683.0,19.3919,19.4011,19.3826,19.3919,37683.0
2019-04-23 11:05:00,20.89,20.89,20.87,20.87,7653.0,19.3919,19.3919,19.3733,19.3733,7653.0
2019-04-23 11:10:00,20.86,20.86,20.83,20.83,36556.0,19.364,19.364,19.3362,19.3362,36556.0
2019-04-23 11:15:00,20.83,20.83,20.81,20.82,53359.0,19.3362,19.3362,19.3176,19.3269,53359.0
2019-04-23 11:20:00,20.82,20.82,20.81,20.81,30490.0,19.3269,19.3269,19.3176,19.3176,30490.0
2019-04-23 11:25:00,20.81,20.85,20.8,20.85,110689.0,19.3176,19.3547,19.3083,19.3547,110689.0
2019-04-23 11:30:00,20.84,20.87,20.84,20.87,29695.0,19.3454,19.3733,19.3454,19.3733,29695.0
2019-04-23 11:35:00,20.87,20.88,20.84,20.84,48523.0,19.3733,19.3826,19.3454,19.3454,48523.0
2019-04-23 11:40:00,20.84,20.84,20.83,20.83,17555.0,19.3454,19.3454,19.3362,19.3362,17555.0
2019-04-23 11:45:00,20.83,20.85,20.83,20.85,10870.0,19.3362,19.3547,19.3362,19.3547,10870.0
2019-04-23 11:50:00,20.86,20.91,20.86,20.91,103654.0,19.364,19.4104,19.364,19.4104,103654.0
2019-04-23 11:55:00,20.9,20.91,20.86,20.88,68349.0,19.4011,19.4104,19.364,19.3826,68349.0
2019-04-23 12:00:00,20.88,20.91,20.88,20.88,41063.0,19.3826,19.4104,19.3826,19.3826,41063.0
2019-04-23 12:05:00,20.89,20.9,20.88,20.88,44832.0,19.3919,19.4011,19.3826,19.3826,44832.0
2019-04-23 12:10:00,20.89,20.89,20.86,20.87,19349.0,19.3919,19.3919,19.364,19.3733,19349.0
2019-04-23 12:15:00,20.88,20.91,20.88,20.91,53087.0,19.3826,19.4104,19.3826,19.4104,53087.0
2019-04-23 12:20:00,20.91,20.92,20.91,20.92,62962.0,19.4104,19.4197,19.4104,19.4197,62962.0
2019-04-23 12:25:00,20.92,20.95,20.92,20.93,45200.0,19.4197,19.4476,19.4197,19.429,45200.0
2019-04-23 12:30:00,20.92,20.93,20.89,20.91,39954.0,19.4197,19.429,19.3919,19.4104,39954.0
2019-04-23 12:35:00,20.91,20.92,20.91,20.92,22334.0,19.4104,19.4197,19.4104,19.4197,22334.0
2019-04-23 12:40:00,20.92,20.92,20.92,20.92,1200.0,19.4197,19.4197,19.4197,19.4197,1200.0
2019-04-23 12:45:00,20.91,20.94,20.91,20.94,22270.0,19.4104,19.4383,19.4104,19.4383,22270.0
2019-04-23 12:50:00,20.94,20.94,20.93,20.94,7071.0,19.4383,19.4383,19.429,19.4383,7071.0
2019-04-23 12:55:00,20.94,20.94,20.92,20.92,17296.0,19.4383,19.4383,19.4197,19.4197,17296.0
2019-04-23 13:00:00,20.92,20.95,20.92,20.95,14240.0,19.4197,19.4476,19.4197,19.4476,14240.0
2019-04-23 13:05:00,20.95,20.95,20.94,20.94,13253.0,19.4476,19.4476,19.4383,19.4383,13253.0
2019-04-23 13:10:00,20.95,20.97,20.95,20.97,10044.0,19.4476,19.4661,19.4476,19.4661,10044.0
2019-04-23 13:15:00,20.96,20.96,20.94,20.94,24386.0,19.4568,19.4568,19.4383,19.4383,24386.0
2019-04-23 13:20:00,20.93,20.94,20.92,20.94,23825.0,19.429,19.4383,19.4197,19.4383,23825.0
2019-04-23 13:25:00,20.94,20.94,20.92,20.92,54523.0,19.4383,19.4383,19.4197,19.4197,54523.0
2019-04-23 13:30:00,20.92,20.93,20.92,20.92,29238.0,19.4197,19.429,19.4197,19.4197,29238.0
2019-04-23 13:35:00,20.92,20.93,20.92,20.93,18613.0,19.4197,19.429,19.4197,19.429,18613.0
2019-04-23 13:40:00,20.94,20.94,20.92,20.92,8412.0,19.4383,19.4383,19.4197,19.4197,8412.0
2019-04-23 13:45:00,20.92,20.93,20.92,20.92,12847.0,19.4197,19.429,19.4197,19.4197,12847.0
2019-04-23 13:50:00,20.92,20.92,20.91,20.91,7492.0,19.4197,19.4197,19.4104,19.4104,7492.0
2019-04-23 13:55:00,20.92,20.92,20.91,20.91,3268.0,19.4197,19.4197,19.4104,19.4104,3268.0
2019-04-23 14:00:00,20.91,20.91,20.89,20.89,38160.0,19.4104,19.4104,19.3919,19.3919,38160.0
2019-04-23 14:05:00,20.89,20.9,20.88,20.9,86343.0,19.3919,19.4011,19.3826,19.4011,86343.0
2019-04-23 14:10:00,20.89,20.89,20.88,20.88,53152.0,19.3919,19.3919,19.3826,19.3826,53152.0
2019-04-23 14:15:00,20.88,20.88,20.87,20.87,5000.0,19.3826,19.3826,19.3733,19.3733,5000.0
2019-04-23 14:20:00,20.87,20.87,20.86,20.86,54284.0,19.3733,19.3733,19.364,19.364,54284.0
2019-04-23 14:25:00,20.85,20.85,20.85,20.85,1600.0,19.3547,19.3547,19.3547,19.3547,1600.0
2019-04-23 14:30:00,20.85,20.85,20.83,20.83,20599.0,19.3547,19.3547,19.3362,19.3362,20599.0
2019-04-23 14:35:00,20.83,20.84,20.83,20.83,20486.0,19.3362,19.3454,19.3362,19.3362,20486.0
2019-04-23 14:40:00,20.83,20.83,20.83,20.83,34840.0,19.3362,19.3362,19.3362,19.3362,34840.0
2019-04-23 14:45:00,20.82,20.84,20.82,20.84,6885.0,19.3269,19.3454,19.3269,19.3454,6885.0
2019-04-23 14:50:00,20.84,20.84,20.83,20.83,48767.0,19.3454,19.3454,19.3362,19.3362,48767.0
2019-04-23 14:55:00,20.83,20.83,20.81,20.81,16343.0,19.3362,19.3362,19.3176,19.3176,16343.0
2019-04-23 15:00:00,20.81,20.83,20.81,20.82,29966.0,19.3176,19.3362,19.3176,19.3269,29966.0
2019-04-23 15:05:00,20.82,20.82,20.8,20.8,67964.0,19.3269,19.3269,19.3083,19.3083,67964.0
2019-04-23 15:10:00,20.8,20.8,20.78,20.8,60528.0,19.3083,19.3083,19.2897,19.3083,60528.0
2019-04-23 15:15:00,20.8,20.81,20.8,20.8,97919.0,19.3083,19.3176,19.3083,19.3083,97919.0
2019-04-23 15:20:00,20.81,20.81,20.81,20.81,4900.0,19.3176,19.3176,19.3176,19.3176,4900.0
2019-04-23 15:25:00,20.8,20.81,20.8,20.8,37446.0,19.3083,19.3176,19.3083,19.3083,37446.0
2019-04-23 15:30:00,20.8,20.81,20.8,20.81,123729.0,19.3083,19.3176,19.3083,19.3176,123729.0
2019-04-23 15:35:00,20.81,20.83,20.81,20.82,27747.0,19.3176,19.3362,19.3176,19.3269,27747.0
2019-04-23 15:40:00,20.82,20.83,20.82,20.83,103578.0,19.3269,19.3362,19.3269,19.3362,103578.0
2019-04-23 15:45:00,20.83,20.83,20.82,20.82,42403.0,19.3362,19.3362,19.3269,19.3269,42403.0
2019-04-23 15:50:00,20.83,20.83,20.82,20.82,42018.0,19.3362,19.3362,19.3269,19.3269,42018.0
2019-04-23 15:55:00,20.82,20.83,20.82,20.82,196773.0,19.3269,19.3362,19.3269,19.3269,196773.0
2019-04-24 09:30:00,20.81,20.82,20.73,20.74,289507.0,19.3176,19.3269,19.2433,19.2526,289507.0
2019-04-24 09:35:00,20.74,20.81,20.74,20.75,65610.0,19.2526,19.3176,19.2526,19.2619,65610.0
2019-04-24 09:40:00,20.76,20.77,20.73,20.74,90717.0,19.2712,19.2805,19.2433,19.2526,90717.0
2019-04-24 09:45:00,20.73,20.74,20.71,20.71,24297.0,19.2433,19.2526,19.2248,19.2248,24297.0
2019-04-24 09:50:00,20.72,20.74,20.7,20.74,138427.0,19.234,19.2526,19.2155,19.2526,138427.0
2019-04-24 09:55:00,20.74,20.74,20.73,20.73,46079.0,19.2526,19.2526,19.2433,19.2433,46079.0
2019-04-24 10:00:00,20.73,20.73,20.68,20.69,60643.0,19.2433,19.2433,19.1969,19.2062,60643.0
2019-04-24 10:05:00,20.69,20.7,20.68,20.69,35696.0,19.2062,19.2155,19.1969,19.2062,35696.0
2019-04-24 10:10:00,20.7,20.71,20.69,20.69,26232.0,19.2155,19.2248,19.2062,19.2062,26232.0
2019-04-24 10:15:00,20.69,20.71,20.67,20.71,93459.0,19.2062,19.2248,19.1876,19.2248,93459.0
2019-04-24 10:20:00,20.72,20.79,20.72,20.79,82468.0,19.234,19.299,19.234,19.299,82468.0
2019-04-24 10:25:00,20.8,20.85,20.78,20.84,183860.0,19.3083,19.3547,19.2897,19.3454,183860.0
2019-04-24 10:30:00,20.84,20.89,20.84,20.87,166511.0,19.3454,19.3919,19.3454,19.3733,166511.0
2019-04-24 10:35:00,20.87,20.88,20.85,20.85,28153.0,19.3733,19.3826,19.3547,19.3547,28153.0
2019-04-24 10:40:00,20.85,20.87,20.83,20.83,83753.0,19.3547,19.3733,19.3362,19.3362,83753.0
2019-04-24 10:45:00,20.84,20.86,20.84,20.86,65379.0,19.3454,19.364,19.3454,19.364,65379.0
2019-04-24 10:50:00,20.85,20.88,20.85,20.88,115663.0,19.3547,19.3826,19.3547,19.3826,115663.0
2019-04-24 10:55:00,20.89,20.94,20.89,20.94,70383.0,19.3919,19.4383,19.3919,19.4383,70383.0
2019-04-24 11:00:00,20.94,21.0,20.93,21.0,146499.0,19.4383,19.494,19.429,19.494,146499.0
2019-04-24 11:05:00,21.0,21.07,20.99,21.06,278526.0,19.494,19.5589,19.4847,19.5497,278526.0
2019-04-24 11:10:00,21.07,21.1,21.07,21.08,85452.0,19.5589,19.5868,19.5589,19.5682,85452.0
2019-04-24 11:15:00,21.08,21.08,21.04,21.06,53386.0,19.5682,19.5682,19.5311,19.5497,53386.0
2019-04-24 11:20:00,21.06,21.06,21.05,21.05,29064.0,19.5497,19.5497,19.5404,19.5404,29064.0
2019-04-24 11:25:00,21.04,21.04,21.01,21.01,71857.0,19.5311,19.5311,19.5032,19.5032,71857.0
2019-04-24 11:30:00,21.01,21.02,21.0,21.02,44899.0,19.5032,19.5125,19.494,19.5125,44899.0
2019-04-24 11:35:00,21.02,21.04,21.01,21.03,45085.0,19.5125,19.5311,19.5032,19.5218,45085.0
2019-04-24 11:40:00,21.03,21.12,21.03,21.12,83688.0,19.5218,19.6054,19.5218,19.6054,83688.0
2019-04-24 11:45:00,21.12,21.12,21.08,21.09,73645.0,19.6054,19.6054,19.5682,19.5775,73645.0
2019-04-24 11:50:00,21.09,21.09,21.06,21.08,35506.0,19.5775,19.5775,19.5497,19.5682,35506.0
2019-04-24 11:55:00,21.09,21.09,21.05,21.05,164499.0,19.5775,19.5775,19.5404,19.5404,164499.0
2019-04-24 12:00:00,21.06,21.06,21.04,21.05,30141.0,19.5497,19.5497,19.5311,19.5404,30141.0
2019-04-24 12:05:00,21.05,21.05,21.01,21.02,18033.0,19.5404,19.5404,19.5032,19.5125,18033.0
2019-04-24 12:10:00,21.02,21.04,21.02,21.04,48451.0,19.5125,19.5311,19.5125,19.5311,48451.0
2019-04-24 12:15:00,21.05,21.07,21.05,21.07,64292.0,19.5404,19.5589,19.5404,19.5589,64292.0
2019-04-24 12:20:00,21.06,21.08,21.05,21.08,27511.0,19.5497,19.5682,19.5404,19.5682,27511.0
2019-04-24 12:25:00,21.08,21.08,21.06,21.06,30641.0,19.5682,19.5682,19.5497,19.5497,30641.0
2019-04-24 12:30:00,21.06,21.06,21.04,21.06,33085.0,19.5497,19.5497,19.5311,19.5497,33085.0
2019-04-24 12:35:00,21.06,21.06,20.99,20.99,59602.0,19.5497,19.5497,19.4847,19.4847,59602.0
2019-04-24 12:40:00,20.99,21.0,20.96,20.97,246385.0,19.4847,19.494,19.4568,19.4661,246385.0
2019-04-24 12:45:00,20.97,20.98,20.97,20.97,33660.0,19.4661,19.4754,19.4661,19.4661,33660.0
2019-04-24 12:50:00,20.97,20.98,20.96,20.97,89806.0,19.4661,19.4754,19.4568,19.4661,89806.0
2019-04-24 12:55:00,20.98,20.99,20.97,20.97,48176.0,19.4754,19.4847,19.4661,19.4661,48176.0
2019-04-24 13:00:00,20.97,21.02,20.97,21.02,66606.0,19.4661,19.5125,19.4661,19.5125,66606.0
2019-04-24 13:05:00,21.03,21.06,21.02,21.06,115915.0,19.5218,19.5497,19.5125,19.5497,115915.0
2019-04-24 13:10:00,21.06,21.08,21.06,21.08,58364.0,19.5497,19.5682,19.5497,19.5682,58364.0
2019-04-24 13:15:00,21.08,21.09,21.07,21.09,63044.0,19.5682,19.5775,19.5589,19.5775,63044.0
2019-04-24 13:20:00,21.09,21.13,21.09,21.12,88731.0,19.5775,19.6146,19.5775,19.6054,88731.0
2019-04-24 13:25:00,21.13,21.16,21.11,21.16,177460.0,19.6146,19.6425,19.5961,19.6425,177460.0
2019-04-24 13:30:00,21.15,21.16,21.14,21.15,65949.0,19.6332,19.6425,19.6239,19.6332,65949.0
2019-04-24 13:35:00,21.15,21.17,21.15,21.17,123623.0,19.6332,19.6518,19.6332,19.6518,123623.0
2019-04-24 13:40:00,21.17,21.18,21.17,21.17,69241.0,19.6518,19.6611,19.6518,19.6518,69241.0
2019-04-24 13:45:00,21.17,21.17,21.17,21.17,34739.0,19.6518,19.6518,19.6518,19.6518,34739.0
2019-04-24 13:50:00,21.17,21.17,21.15,21.15,29282.0,19.6518,19.6518,19.6332,19.6332,29282.0
2019-04-24 13:55:00,21.15,21.15,21.13,21.13,39829.0,19.6332,19.6332,19.6146,19.6146,39829.0
2019-04-24 14:00:00,21.14,21.14,21.13,21.14,21087.0,19.6239,19.6239,19.6146,19.6239,21087.0
2019-04-24 14:05:00,21.14,21.15,21.14,21.14,29200.0,19.6239,19.6332,19.6239,19.6239,29200.0
2019-04-24 14:10:00,21.13,21.13,21.12,21.13,33427.0,19.6146,19.6146,19.6054,19.6146,33427.0
2019-04-24 14:15:00,21.13,21.13,21.1,21.1,24763.0,19.6146,19.6146,19.5868,19.5868,24763.0
2019-04-24 14:20:00,21.1,21.1,21.05,21.05,30540.0,19.5868,19.5868,19.5404,19.5404,30540.0
2019-04-24 14:25:00,21.05,21.06,21.04,21.05,40413.0,19.5404,19.5497,19.5311,19.5404,40413.0
2019-04-24 14:30:00,21.05,21.05,21.03,21.05,37122.0,19.5404,19.5404,19.5218,19.5404,37122.0
2019-04-24 14:35:00,21.05,21.06,21.05,21.05,19234.0,19.5404,19.5497,19.5404,19.5404,19234.0
2019-04-24 14:40:00,21.04,21.05,21.02,21.05,18574.0,19.5311,19.5404,19.5125,19.5404,18574.0
2019-04-24 14:45:00,21.05,21.06,21.05,21.05,5945.0,19.5404,19.5497,19.5404,19.5404,5945.0
2019-04-24 14:50:00,21.05,21.05,21.03,21.04,25711.0,19.5404,19.5404,19.5218,19.5311,25711.0
2019-04-24 14:55:00,21.04,21.05,21.03,21.03,21114.0,19.5311,19.5404,19.5218,19.5218,21114.0
2019-04-24 15:00:00,21.04,21.05,21.04,21.05,48800.0,19.5311,19.5404,19.5311,19.5404,48800.0
2019-04-24 15:05:00,21.05,21.05,21.04,21.04,30864.0,19.5404,19.5404,19.5311,19.5311,30864.0
2019-04-24 15:10:00,21.05,21.06,21.05,21.06,15700.0,19.5404,19.5497,19.5404,19.5497,15700.0
2019-04-24 15:15:00,21.06,21.06,21.06,21.06,600.0,19.5497,19.5497,19.5497,19.5497,600.0
2019-04-24 15:20:00,21.06,21.07,21.06,21.06,110781.0,19.5497,19.5589,19.5497,19.5497,110781.0
2019-04-24 15:25:00,21.06,21.06,21.05,21.06,49456.0,19.5497,19.5497,19.5404,19.5497,49456.0
2019-04-24 15:30:00,21.06,21.06,21.05,21.06,53714.0,19.5497,19.5497,19.5404,19.5497,53714.0
2019-04-24 15:35:00,21.06,21.06,21.05,21.06,60955.0,19.5497,19.5497,19.5404,19.5497,60955.0
2019-04-24 15:40:00,21.06,21.06,21.04,21.05,47232.0,19.5497,19.5497,19.5311,19.5404,47232.0
2019-04-24 15:45:00,21.05,21.05,21.01,21.01,67059.0,19.5404,19.5404,19.5032,19.5032,67059.0
2019-04-24 15:50:00,21.01,21.02,21.0,21.01,116773.0,19.5032,19.5125,19.494,19.5032,116773.0
2019-04-24 15:55:00,21.01,21.05,20.98,21.03,847585.0,19.5032,19.5404,19.4754,19.5218,847585.0
2019-04-25 09:30:00,21.06,21.09,21.03,21.05,165185.0,19.5497,19.5775,19.5218,19.5404,165185.0
2019-04-25 09:35:00,21.05,21.15,21.05,21.15,134781.0,19.5404,19.6332,19.5404,19.6332,134781.0
2019-04-25 09:40:00,21.16,21.21,21.15,21.19,114140.0,19.6425,19.6889,19.6332,19.6703,114140.0
2019-04-25 09:45:00,21.18,21.19,21.12,21.15,97698.0,19.6611,19.6703,19.6054,19.6332,97698.0
2019-04-25 09:50:00,21.13,21.14,21.08,21.08,125007.0,19.6146,19.6239,19.5682,19.5682,125007.0
2019-04-25 09:55:00,21.08,21.09,21.05,21.09,93881.0,19.5682,19.5775,19.5404,19.5775,93881.0
2019-04-25 10:00:00,21.1,21.17,21.1,21.14,324122.0,19.5868,19.6518,19.5868,19.6239,324122.0
2019-04-25 10:05:00,21.13,21.13,21.11,21.11,49720.0,19.6146,19.6146,19.5961,19.5961,49720.0
2019-04-25 10:10:00,21.1,21.17,21.1,21.17,30168.0,19.5868,19.6518,19.5868,19.6518,30168.0
2019-04-25 10:15:00,21.16,21.17,21.13,21.17,48514.0,19.6425,19.6518,19.6146,19.6518,48514.0
2019-04-25 10:20:00,21.17,21.17,21.16,21.17,16585.0,19.6518,19.6518,19.6425,19.6518,16585.0
2019-04-25 10:25:00,21.17,21.17,21.13,21.13,83177.0,19.6518,19.6518,19.6146,19.6146,83177.0
2019-04-25 10:30:00,21.12,21.14,21.11,21.14,67773.0,19.6054,19.6239,19.5961,19.6239,67773.0
2019-04-25 10:35:00,21.14,21.17,21.14,21.17,70232.0,19.6239,19.6518,19.6239,19.6518,70232.0
2019-04-25 10:40:00,21.16,21.17,21.15,21.15,17399.0,19.6425,19.6518,19.6332,19.6332,17399.0
2019-04-25 10:45:00,21.15,21.17,21.14,21.14,45533.0,19.6332,19.6518,19.6239,19.6239,45533.0
2019-04-25 10:50:00,21.14,21.15,21.11,21.11,40339.0,19.6239,19.6332,19.5961,19.5961,40339.0
2019-04-25 10:55:00,21.11,21.11,21.08,21.08,43717.0,19.5961,19.5961,19.5682,19.5682,43717.0
2019-04-25 11:00:00,21.08,21.11,21.08,21.11,34292.0,19.5682,19.5961,19.5682,19.5961,34292.0
2019-04-25 11:05:00,21.1,21.1,21.08,21.09,46388.0,19.5868,19.5868,19.5682,19.5775,46388.0
2019-04-25 11:10:00,21.08,21.08,21.05,21.06,79644.0,19.5682,19.5682,19.5404,19.5497,79644.0
2019-04-25 11:15:00,21.05,21.06,21.04,21.06,55868.0,19.5404,19.5497,19.5311,19.5497,55868.0
2019-04-25 11:20:00,21.05,21.06,21.03,21.03,38086.0,19.5404,19.5497,19.5218,19.5218,38086.0
2019-04-25 11:25:00,21.02,21.02,20.98,20.98,217292.0,19.5125,19.5125,19.4754,19.4754,217292.0
2019-04-25 11:30:00,20.98,20.99,20.88,20.88,216795.0,19.4754,19.4847,19.3826,19.3826,216795.0
2019-04-25 11:35:00,20.87,20.89,20.86,20.88,30289.0,19.3733,19.3919,19.364,19.3826,30289.0
2019-04-25 11:40:00,20.89,20.95,20.89,20.94,114522.0,19.3919,19.4476,19.3919,19.4383,114522.0
2019-04-25 11:45:00,20.94,20.96,20.94,20.95,69494.0,19.4383,19.4568,19.4383,19.4476,69494.0
2019-04-25 11:50:00,20.96,20.99,20.96,20.97,157160.0,19.4568,19.4847,19.4568,19.4661,157160.0
2019-04-25 11:55:00,20.94,20.94,20.89,20.89,14621.0,19.4383,19.4383,19.3919,19.3919,14621.0
2019-04-25 12:00:00,20.89,20.93,20.89,20.93,79830.0,19.3919,19.429,19.3919,19.429,79830.0
2019-04-25 12:05:00,20.93,20.95,20.92,20.92,73140.0,19.429,19.4476,19.4197,19.4197,73140.0
2019-04-25 12:10:00,20.92,20.93,20.9,20.9,17324.0,19.4197,19.429,19.4011,19.4011,17324.0
2019-04-25 12:15:00,20.91,20.91,20.86,20.88,18819.0,19.4104,19.4104,19.364,19.3826,18819.0
2019-04-25 12:20:00,20.87,20.91,20.87,20.89,29352.0,19.3733,19.4104,19.3733,19.3919,29352.0
2019-04-25 12:25:00,20.89,20.89,20.85,20.85,8190.0,19.3919,19.3919,19.3547,19.3547,8190.0
2019-04-25 12:30:00,20.85,20.85,20.83,20.83,10560.0,19.3547,19.3547,19.3362,19.3362,10560.0
2019-04-25 12:35:00,20.83,20.88,20.83,20.88,7321.0,19.3362,19.3826,19.3362,19.3826,7321.0
2019-04-25 12:40:00,20.88,20.88,20.85,20.85,39124.0,19.3826,19.3826,19.3547,19.3547,39124.0
2019-04-25 12:45:00,20.85,20.89,20.85,20.88,23200.0,19.3547,19.3919,19.3547,19.3826,23200.0
2019-04-25 12:50:00,20.87,20.87,20.84,20.84,54894.0,19.3733,19.3733,19.3454,19.3454,54894.0
2019-04-25 12:55:00,20.84,20.87,20.84,20.87,53271.0,19.3454,19.3733,19.3454,19.3733,53271.0
2019-04-25 13:00:00,20.88,20.88,20.84,20.84,18525.0,19.3826,19.3826,19.3454,19.3454,18525.0
2019-04-25 13:05:00,20.84,20.86,20.84,20.86,22323.0,19.3454,19.364,19.3454,19.364,22323.0
2019-04-25 13:10:00,20.85,20.85,20.83,20.83,13270.0,19.3547,19.3547,19.3362,19.3362,13270.0
2019-04-25 13:15:00,20.83,20.83,20.82,20.82,31383.0,19.3362,19.3362,19.3269,19.3269,31383.0
2019-04-25 13:20:00,20.81,20.81,20.8,20.81,21174.0,19.3176,19.3176,19.3083,19.3176,21174.0
2019-04-25 13:25:00,20.82,20.84,20.82,20.83,29811.0,19.3269,19.3454,19.3269,19.3362,29811.0
2019-04-25 13:30:00,20.83,20.83,20.8,20.81,61452.0,19.3362,19.3362,19.3083,19.3176,61452.0
2019-04-25 13:35:00,20.81,20.81,20.78,20.78,46808.0,19.3176,19.3176,19.2897,19.2897,46808.0
2019-04-25 13:40:00,20.77,20.8,20.77,20.8,39592.0,19.2805,19.3083,19.2805,19.3083,39592.0
2019-04-25 13:45:00,20.8,20.8,20.79,20.79,14010.0,19.3083,19.3083,19.299,19.299,14010.0
2019-04-25 13:50:00,20.8,20.8,20.78,20.78,23286.0,19.3083,19.3083,19.2897,19.2897,23286.0
2019-04-25 13:55:00,20.79,20.79,20.78,20.78,7852.0,19.299,19.299,19.2897,19.2897,7852.0
2019-04-25 14:00:00,20.78,20.82,20.78,20.81,92004.0,19.2897,19.3269,19.2897,19.3176,92004.0
2019-04-25 14:05:00,20.81,20.82,20.81,20.82,93321.0,19.3176,19.3269,19.3176,19.3269,93321.0
2019-04-25 14:10:00,20.81,20.81,20.81,20.81,25107.0,19.3176,19.3176,19.3176,19.3176,25107.0
2019-04-25 14:15:00,20.81,20.82,20.8,20.82,43878.0,19.3176,19.3269,19.3083,19.3269,43878.0
2019-04-25 14:20:00,20.81,20.81,20.81,20.81,15637.0,19.3176,19.3176,19.3176,19.3176,15637.0
2019-04-25 14:25:00,20.81,20.82,20.81,20.81,28916.0,19.3176,19.3269,19.3176,19.3176,28916.0
2019-04-25 14:30:00,20.81,20.83,20.81,20.83,122794.0,19.3176,19.3362,19.3176,19.3362,122794.0
2019-04-25 14:35:00,20.83,20.83,20.82,20.82,38262.0,19.3362,19.3362,19.3269,19.3269,38262.0
2019-04-25 14:40:00,20.81,20.81,20.77,20.77,36516.0,19.3176,19.3176,19.2805,19.2805,36516.0
2019-04-25 14:45:00,20.78,20.81,20.78,20.8,40443.0,19.2897,19.3176,19.2897,19.3083,40443.0
2019-04-25 14:50:00,20.8,20.83,20.8,20.83,20597.0,19.3083,19.3362,19.3083,19.3362,20597.0
2019-04-25 14:55:00,20.84,20.86,20.84,20.85,49023.0,19.3454,19.364,19.3454,19.3547,49023.0
2019-04-25 15:00:00,20.86,20.87,20.86,20.86,10200.0,19.364,19.3733,19.364,19.364,10200.0
2019-04-25 15:05:00,20.86,20.86,20.86,20.86,5100.0,19.364,19.364,19.364,19.364,5100.0
2019-04-25 15:10:00,20.86,20.86,20.83,20.83,27849.0,19.364,19.364,19.3362,19.3362,27849.0
2019-04-25 15:15:00,20.83,20.83,20.79,20.79,165943.0,19.3362,19.3362,19.299,19.299,165943.0
2019-04-25 15:20:00,20.79,20.82,20.79,20.82,117961.0,19.299,19.3269,19.299,19.3269,117961.0
2019-04-25 15:25:00,20.82,20.82,20.81,20.81,103879.0,19.3269,19.3269,19.3176,19.3176,103879.0
2019-04-25 15:30:00,20.81,20.82,20.81,20.82,42819.0,19.3176,19.3269,19.3176,19.3269,42819.0
2019-04-25 15:35:00,20.81,20.82,20.81,20.82,86431.0,19.3176,19.3269,19.3176,19.3269,86431.0
2019-04-25 15:40:00,20.82,20.83,20.82,20.83,53766.0,19.3269,19.3362,19.3269,19.3362,53766.0
2019-04-25 15:45:00,20.83,20.84,20.83,20.83,141650.0,19.3362,19.3454,19.3362,19.3362,141650.0
2019-04-25 15:50:00,20.83,20.86,20.83,20.86,117789.0,19.3362,19.364,19.3362,19.364,117789.0
2019-04-25 15:55:00,20.86,20.89,20.85,20.88,294059.0,19.364,19.3919,19.3547,19.3826,294059.0
2019-04-26 09:30:00,21.07,21.17,21.05,21.17,278002.0,19.5589,19.6518,19.5404,19.6518,278002.0
2019-04-26 09:35:00,21.17,21.22,21.16,21.17,257827.0,19.6518,19.6982,19.6425,19.6518,257827.0
2019-04-26 09:40:00,21.17,21.23,21.15,21.22,80070.0,19.6518,19.7075,19.6332,19.6982,80070.0
2019-04-26 09:45:00,21.22,21.3,21.22,21.29,66273.0,19.6982,19.7724,19.6982,19.7632,66273.0
2019-04-26 09:50:00,21.29,21.3,21.22,21.26,110418.0,19.7632,19.7724,19.6982,19.7353,110418.0
2019-04-26 09:55:00,21.26,21.28,21.22,21.22,66084.0,19.7353,19.7539,19.6982,19.6982,66084.0
2019-04-26 10:00:00,21.23,21.25,21.22,21.23,45094.0,19.7075,19.726,19.6982,19.7075,45094.0
2019-04-26 10:05:00,21.23,21.25,21.23,21.25,30882.0,19.7075,19.726,19.7075,19.726,30882.0
2019-04-26 10:10:00,21.25,21.33,21.25,21.33,74149.0,19.726,19.8003,19.726,19.8003,74149.0
2019-04-26 10:15:00,21.33,21.33,21.28,21.33,54274.0,19.8003,19.8003,19.7539,19.8003,54274.0
2019-04-26 10:20:00,21.32,21.32,21.27,21.28,54404.0,19.791,19.791,19.7446,19.7539,54404.0
2019-04-26 10:25:00,21.28,21.28,21.23,21.23,30567.0,19.7539,19.7539,19.7075,19.7075,30567.0
2019-04-26 10:30:00,21.25,21.31,21.25,21.31,34049.0,19.726,19.7817,19.726,19.7817,34049.0
2019-04-26 10:35:00,21.33,21.33,21.31,21.33,42393.0,19.8003,19.8003,19.7817,19.8003,42393.0
2019-04-26 10:40:00,21.33,21.34,21.33,21.34,17539.0,19.8003,19.8096,19.8003,19.8096,17539.0
2019-04-26 10:45:00,21.34,21.36,21.34,21.36,36507.0,19.8096,19.8281,19.8096,19.8281,36507.0
2019-04-26 10:50:00,21.35,21.37,21.33,21.33,49847.0,19.8189,19.8374,19.8003,19.8003,49847.0
2019-04-26 10:55:00,21.33,21.33,21.29,21.3,29179.0,19.8003,19.8003,19.7632,19.7724,29179.0
2019-04-26 11:00:00,21.31,21.35,21.31,21.35,50531.0,19.7817,19.8189,19.7817,19.8189,50531.0
2019-04-26 11:05:00,21.35,21.38,21.35,21.37,121283.0,19.8189,19.8467,19.8189,19.8374,121283.0
2019-04-26 11:10:00,21.37,21.38,21.36,21.37,30308.0,19.8374,19.8467,19.8281,19.8374,30308.0
2019-04-26 11:15:00,21.38,21.4,21.36,21.4,113238.0,19.8467,19.8653,19.8281,19.8653,113238.0
2019-04-26 11:20:00,21.4,21.42,21.39,21.4,66476.0,19.8653,19.8838,19.856,19.8653,66476.0
2019-04-26 11:25:00,21.39,21.39,21.33,21.34,126942.0,19.856,19.856,19.8003,19.8096,126942.0
2019-04-26 11:30:00,21.34,21.34,21.32,21.33,89614.0,19.8096,19.8096,19.791,19.8003,89614.0
2019-04-26 11:35:00,21.33,21.36,21.33,21.36,105502.0,19.8003,19.8281,19.8003,19.8281,105502.0
2019-04-26 11:40:00,21.36,21.38,21.35,21.36,58683.0,19.8281,19.8467,19.8189,19.8281,58683.0
2019-04-26 11:45:00,21.36,21.36,21.32,21.33,52939.0,19.8281,19.8281,19.791,19.8003,52939.0
2019-04-26 11:50:00,21.32,21.33,21.28,21.32,54236.0,19.791,19.8003,19.7539,19.791,54236.0
2019-04-26 11:55:00,21.32,21.35,21.32,21.35,47050.0,19.791,19.8189,19.791,19.8189,47050.0
2019-04-26 12:00:00,21.35,21.36,21.35,21.36,2000.0,19.8189,19.8281,19.8189,19.8281,2000.0
2019-04-26 12:05:00,21.35,21.35,21.32,21.33,71732.0,19.8189,19.8189,19.791,19.8003,71732.0
2019-04-26 12:10:00,21.33,21.34,21.33,21.33,22156.0,19.8003,19.8096,19.8003,19.8003,22156.0
2019-04-26 12:15:00,21.34,21.38,21.34,21.36,21404.0,19.8096,19.8467,19.8096,19.8281,21404.0
2019-04-26 12:20:00,21.36,21.36,21.33,21.34,105836.0,19.8281,19.8281,19.8003,19.8096,105836.0
2019-04-26 12:25:00,21.34,21.36,21.33,21.36,256751.0,19.8096,19.8281,19.8003,19.8281,256751.0
2019-04-26 12:30:00,21.37,21.38,21.36,21.36,26488.0,19.8374,19.8467,19.8281,19.8281,26488.0
2019-04-26 12:35:00,21.37,21.38,21.35,21.36,19300.0,19.8374,19.8467,19.8189,19.8281,19300.0
2019-04-26 12:40:00,21.36,21.4,21.36,21.39,18812.0,19.8281,19.8653,19.8281,19.856,18812.0
2019-04-26 12:45:00,21.39,21.41,21.39,21.4,57650.0,19.856,19.8746,19.856,19.8653,57650.0
2019-04-26 12:50:00,21.41,21.41,21.39,21.4,77170.0,19.8746,19.8746,19.856,19.8653,77170.0
2019-04-26 12:55:00,21.39,21.39,21.38,21.39,8614.0,19.856,19.856,19.8467,19.856,8614.0
2019-04-26 13:00:00,21.39,21.4,21.38,21.38,26394.0,19.856,19.8653,19.8467,19.8467,26394.0
2019-04-26 13:05:00,21.38,21.38,21.37,21.38,4900.0,19.8467,19.8467,19.8374,19.8467,4900.0
2019-04-26 13:10:00,21.38,21.38,21.36,21.37,13027.0,19.8467,19.8467,19.8281,19.8374,13027.0
2019-04-26 13:15:00,21.38,21.39,21.36,21.36,11431.0,19.8467,19.856,19.8281,19.8281,11431.0
2019-04-26 13:20:00,21.36,21.36,21.33,21.34,17784.0,19.8281,19.8281,19.8003,19.8096,17784.0
2019-04-26 13:25:00,21.35,21.35,21.32,21.33,33080.0,19.8189,19.8189,19.791,19.8003,33080.0
2019-04-26 13:30:00,21.33,21.33,21.3,21.3,15920.0,19.8003,19.8003,19.7724,19.7724,15920.0
2019-04-26 13:35:00,21.29,21.33,21.29,21.33,31837.0,19.7632,19.8003,19.7632,19.8003,31837.0
2019-04-26 13:40:00,21.32,21.33,21.32,21.33,28205.0,19.791,19.8003,19.791,19.8003,28205.0
2019-04-26 13:45:00,21.33,21.37,21.33,21.37,66012.0,19.8003,19.8374,19.8003,19.8374,66012.0
2019-04-26 13:50:00,21.37,21.37,21.35,21.35,19958.0,19.8374,19.8374,19.8189,19.8189,19958.0
2019-04-26 13:55:00,21.35,21.36,21.35,21.36,22284.0,19.8189,19.8281,19.8189,19.8281,22284.0
2019-04-26 14:00:00,21.37,21.38,21.37,21.37,28407.0,19.8374,19.8467,19.8374,19.8374,28407.0
2019-04-26 14:05:00,21.38,21.39,21.37,21.37,26117.0,19.8467,19.856,19.8374,19.8374,26117.0
2019-04-26 14:10:00,21.38,21.38,21.36,21.37,10800.0,19.8467,19.8467,19.8281,19.8374,10800.0
2019-04-26 14:15:00,21.36,21.38,21.36,21.38,10000.0,19.8281,19.8467,19.8281,19.8467,10000.0
2019-04-26 14:20:00,21.38,21.39,21.38,21.38,14533.0,19.8467,19.856,19.8467,19.8467,14533.0
2019-04-26 14:25:00,21.38,21.39,21.37,21.37,14001.0,19.8467,19.856,19.8374,19.8374,14001.0
2019-04-26 14:30:00,21.38,21.41,21.38,21.4,10536.0,19.8467,19.8746,19.8467,19.8653,10536.0
2019-04-26 14:35:00,21.4,21.4,21.39,21.4,14684.0,19.8653,19.8653,19.856,19.8653,14684.0
2019-04-26 14:40:00,21.39,21.4,21.39,21.4,15126.0,19.856,19.8653,19.856,19.8653,15126.0
2019-04-26 14:45:00,21.4,21.41,21.4,21.41,38959.0,19.8653,19.8746,19.8653,19.8746,38959.0
2019-04-26 14:50:00,21.41,21.41,21.41,21.41,31922.0,19.8746,19.8746,19.8746,19.8746,31922.0
2019-04-26 14:55:00,21.41,21.42,21.39,21.39,48256.0,19.8746,19.8838,19.856,19.856,48256.0
2019-04-26 15:00:00,21.39,21.4,21.39,21.39,46054.0,19.856,19.8653,19.856,19.856,46054.0
2019-04-26 15:05:00,21.4,21.4,21.38,21.38,22841.0,19.8653,19.8653,19.8467,19.8467,22841.0
2019-04-26 15:10:00,21.38,21.4,21.38,21.39,20192.0,19.8467,19.8653,19.8467,19.856,20192.0
2019-04-26 15:15:00,21.39,21.4,21.39,21.4,54456.0,19.856,19.8653,19.856,19.8653,54456.0
2019-04-26 15:20:00,21.4,21.41,21.4,21.4,78781.0,19.8653,19.8746,19.8653,19.8653,78781.0
2019-04-26 15:25:00,21.4,21.4,21.38,21.38,68673.0,19.8653,19.8653,19.8467,19.8467,68673.0
2019-04-26 15:30:00,21.39,21.39,21.35,21.36,60003.0,19.856,19.856,19.8189,19.8281,60003.0
2019-04-26 15:35:00,21.36,21.37,21.34,21.34,63857.0,19.8281,19.8374,19.8096,19.8096,63857.0
2019-04-26 15:40:00,21.34,21.34,21.33,21.33,51624.0,19.8096,19.8096,19.8003,19.8003,51624.0
2019-04-26 15:45:00,21.33,21.33,21.31,21.31,121813.0,19.8003,19.8003,19.7817,19.7817,121813.0
2019-04-26 15:50:00,21.31,21.31,21.28,21.3,223032.0,19.7817,19.7817,19.7539,19.7724,223032.0
2019-04-26 15:55:00,21.3,21.32,21.28,21.31,422757.0,19.7724,19.791,19.7539,19.7817,422757.0
2019-04-29 09:30:00,21.22,21.22,21.12,21.13,171952.0,19.6982,19.6982,19.6054,19.6146,171952.0
2019-04-29 09:35:00,21.13,21.15,21.11,21.15,71061.0,19.6146,19.6332,19.5961,19.6332,71061.0
2019-04-29 09:40:00,21.15,21.16,21.06,21.06,31944.0,19.6332,19.6425,19.5497,19.5497,31944.0
2019-04-29 09:45:00,21.06,21.06,20.98,20.99,87487.0,19.5497,19.5497,19.4754,19.4847,87487.0
2019-04-29 09:50:00,20.99,20.99,20.93,20.93,61365.0,19.4847,19.4847,19.429,19.429,61365.0
2019-04-29 09:55:00,20.94,20.97,20.92,20.93,25667.0,19.4383,19.4661,19.4197,19.429,25667.0
2019-04-29 10:00:00,20.94,20.98,20.94,20.98,86679.0,19.4383,19.4754,19.4383,19.4754,86679.0
2019-04-29 10:05:00,20.98,21.01,20.96,20.96,52261.0,19.4754,19.5032,19.4568,19.4568,52261.0
2019-04-29 10:10:00,20.96,20.98,20.96,20.97,76040.0,19.4568,19.4754,19.4568,19.4661,76040.0
2019-04-29 10:15:00,20.96,20.98,20.96,20.97,13981.0,19.4568,19.4754,19.4568,19.4661,13981.0
2019-04-29 10:20:00,20.96,20.96,20.93,20.95,107854.0,19.4568,19.4568,19.429,19.4476,107854.0
2019-04-29 10:25:00,20.95,20.95,20.93,20.94,21816.0,19.4476,19.4476,19.429,19.4383,21816.0
2019-04-29 10:30:00,20.94,20.94,20.91,20.92,95500.0,19.4383,19.4383,19.4104,19.4197,95500.0
2019-04-29 10:35:00,20.91,20.93,20.9,20.93,29761.0,19.4104,19.429,19.4011,19.429,29761.0
2019-04-29 10:40:00,20.93,20.93,20.9,20.92,98567.0,19.429,19.429,19.4011,19.4197,98567.0
2019-04-29 10:45:00,20.92,20.96,20.92,20.95,37912.0,19.4197,19.4568,19.4197,19.4476,37912.0
2019-04-29 10:50:00,20.96,20.98,20.96,20.96,32335.0,19.4568,19.4754,19.4568,19.4568,32335.0
2019-04-29 10:55:00,20.95,20.97,20.95,20.95,19569.0,19.4476,19.4661,19.4476,19.4476,19569.0
2019-04-29 11:00:00,20.96,20.96,20.93,20.93,25411.0,19.4568,19.4568,19.429,19.429,25411.0
2019-04-29 11:05:00,20.92,20.92,20.9,20.9,26148.0,19.4197,19.4197,19.4011,19.4011,26148.0
2019-04-29 11:10:00,20.89,20.9,20.89,20.89,43412.0,19.3919,19.4011,19.3919,19.3919,43412.0
2019-04-29 11:15:00,20.88,20.9,20.88,20.89,97134.0,19.3826,19.4011,19.3826,19.3919,97134.0
2019-04-29 11:20:00,20.89,20.92,20.89,20.92,21000.0,19.3919,19.4197,19.3919,19.4197,21000.0
2019-04-29 11:25:00,20.92,20.92,20.89,20.89,219602.0,19.4197,19.4197,19.3919,19.3919,219602.0
2019-04-29 11:30:00,20.89,20.91,20.89,20.89,15499.0,19.3919,19.4104,19.3919,19.3919,15499.0
2019-04-29 11:35:00,20.89,20.9,20.86,20.9,133631.0,19.3919,19.4011,19.364,19.4011,133631.0
2019-04-29 11:40:00,20.89,20.89,20.86,20.87,43152.0,19.3919,19.3919,19.364,19.3733,43152.0
2019-04-29 11:45:00,20.87,20.87,20.83,20.84,77026.0,19.3733,19.3733,19.3362,19.3454,77026.0
2019-04-29 11:50:00,20.83,20.83,20.81,20.82,72233.0,19.3362,19.3362,19.3176,19.3269,72233.0
2019-04-29 11:55:00,20.82,20.83,20.81,20.82,39094.0,19.3269,19.3362,19.3176,19.3269,39094.0
2019-04-29 12:00:00,20.81,20.81,20.78,20.79,48083.0,19.3176,19.3176,19.2897,19.299,48083.0
2019-04-29 12:05:00,20.79,20.81,20.78,20.81,90291.0,19.299,19.3176,19.2897,19.3176,90291.0
2019-04-29 12:10:00,20.81,20.82,20.8,20.82,57546.0,19.3176,19.3269,19.3083,19.3269,57546.0
2019-04-29 12:15:00,20.81,20.83,20.8,20.83,28445.0,19.3176,19.3362,19.3083,19.3362,28445.0
2019-04-29 12:20:00,20.84,20.86,20.84,20.85,58492.0,19.3454,19.364,19.3454,19.3547,58492.0
2019-04-29 12:25:00,20.86,20.86,20.83,20.83,12203.0,19.364,19.364,19.3362,19.3362,12203.0
2019-04-29 12:30:00,20.84,20.84,20.83,20.83,100743.0,19.3454,19.3454,19.3362,19.3362,100743.0
2019-04-29 12:35:00,20.84,20.87,20.83,20.83,123123.0,19.3454,19.3733,19.3362,19.3362,123123.0
2019-04-29 12:40:00,20.83,20.83,20.81,20.81,76608.0,19.3362,19.3362,19.3176,19.3176,76608.0
2019-04-29 12:45:00,20.82,20.83,20.82,20.83,15468.0,19.3269,19.3362,19.3269,19.3362,15468.0
2019-04-29 12:50:00,20.82,20.83,20.81,20.82,27675.0,19.3269,19.3362,19.3176,19.3269,27675.0
2019-04-29 12:55:00,20.81,20.81,20.8,20.8,22042.0,19.3176,19.3176,19.3083,19.3083,22042.0
2019-04-29 13:00:00,20.8,20.8,20.79,20.79,39585.0,19.3083,19.3083,19.299,19.299,39585.0
2019-04-29 13:05:00,20.79,20.81,20.79,20.79,37947.0,19.299,19.3176,19.299,19.299,37947.0
2019-04-29 13:10:00,20.78,20.81,20.78,20.8,92808.0,19.2897,19.3176,19.2897,19.3083,92808.0
2019-04-29 13:15:00,20.79,20.79,20.77,20.77,21192.0,19.299,19.299,19.2805,19.2805,21192.0
2019-04-29 13:20:00,20.78,20.8,20.78,20.78,51015.0,19.2897,19.3083,19.2897,19.2897,51015.0
2019-04-29 13:25:00,20.79,20.82,20.79,20.82,44413.0,19.299,19.3269,19.299,19.3269,44413.0
2019-04-29 13:30:00,20.82,20.82,20.78,20.78,30388.0,19.3269,19.3269,19.2897,19.2897,30388.0
2019-04-29 13:35:00,20.78,20.78,20.76,20.76,6295.0,19.2897,19.2897,19.2712,19.2712,6295.0
2019-04-29 13:40:00,20.77,20.78,20.77,20.78,13661.0,19.2805,19.2897,19.2805,19.2897,13661.0
2019-04-29 13:45:00,20.77,20.77,20.76,20.76,21073.0,19.2805,19.2805,19.2712,19.2712,21073.0
2019-04-29 13:50:00,20.76,20.76,20.75,20.76,23428.0,19.2712,19.2712,19.2619,19.2712,23428.0
2019-04-29 13:55:00,20.77,20.77,20.75,20.75,46308.0,19.2805,19.2805,19.2619,19.2619,46308.0
2019-04-29 14:00:00,20.76,20.77,20.76,20.76,25590.0,19.2712,19.2805,19.2712,19.2712,25590.0
2019-04-29 14:05:00,20.75,20.78,20.75,20.78,38718.0,19.2619,19.2897,19.2619,19.2897,38718.0
2019-04-29 14:10:00,20.78,20.8,20.78,20.78,37700.0,19.2897,19.3083,19.2897,19.2897,37700.0
2019-04-29 14:15:00,20.78,20.8,20.78,20.8,42208.0,19.2897,19.3083,19.2897,19.3083,42208.0
2019-04-29 14:20:00,20.79,20.79,20.77,20.77,33052.0,19.299,19.299,19.2805,19.2805,33052.0
2019-04-29 14:25:00,20.76,20.77,20.75,20.77,78968.0,19.2712,19.2805,19.2619,19.2805,78968.0
2019-04-29 14:30:00,20.77,20.77,20.74,20.75,23308.0,19.2805,19.2805,19.2526,19.2619,23308.0
2019-04-29 14:35:00,20.75,20.75,20.75,20.75,31603.0,19.2619,19.2619,19.2619,19.2619,31603.0
2019-04-29 14:40:00,20.76,20.76,20.75,20.76,75932.0,19.2712,19.2712,19.2619,19.2712,75932.0
2019-04-29 14:45:00,20.76,20.76,20.76,20.76,8900.0,19.2712,19.2712,19.2712,19.2712,8900.0
2019-04-29 14:50:00,20.76,20.77,20.76,20.77,62097.0,19.2712,19.2805,19.2712,19.2805,62097.0
2019-04-29 14:55:00,20.77,20.77,20.76,20.76,15193.0,19.2805,19.2805,19.2712,19.2712,15193.0
2019-04-29 15:00:00,20.76,20.79,20.76,20.78,127245.0,19.2712,19.299,19.2712,19.2897,127245.0
2019-04-29 15:05:00,20.78,20.78,20.77,20.77,17693.0,19.2897,19.2897,19.2805,19.2805,17693.0
2019-04-29 15:10:00,20.77,20.77,20.77,20.77,23834.0,19.2805,19.2805,19.2805,19.2805,23834.0
2019-04-29 15:15:00,20.78,20.79,20.78,20.79,80128.0,19.2897,19.299,19.2897,19.299,80128.0
2019-04-29 15:20:00,20.79,20.8,20.79,20.79,77676.0,19.299,19.3083,19.299,19.299,77676.0
2019-04-29 15:25:00,20.8,20.8,20.76,20.77,92922.0,19.3083,19.3083,19.2712,19.2805,92922.0
2019-04-29 15:30:00,20.78,20.79,20.78,20.79,59521.0,19.2897,19.299,19.2897,19.299,59521.0
2019-04-29 15:35:00,20.78,20.81,20.77,20.8,73849.0,19.2897,19.3176,19.2805,19.3083,73849.0
2019-04-29 15:40:00,20.8,20.82,20.78,20.82,109436.0,19.3083,19.3269,19.2897,19.3269,109436.0
2019-04-29 15:45:00,20.82,20.83,20.81,20.83,83216.0,19.3269,19.3362,19.3176,19.3362,83216.0
2019-04-29 15:50:00,20.83,20.83,20.83,20.83,82049.0,19.3362,19.3362,19.3362,19.3362,82049.0
2019-04-29 15:55:00,20.83,20.86,20.83,20.85,547996.0,19.3362,19.364,19.3362,19.3547,547996.0
2019-04-30 09:30:00,20.83,20.88,20.81,20.86,152069.0,19.3362,19.3826,19.3176,19.364,152069.0
2019-04-30 09:35:00,20.86,20.94,20.85,20.94,254483.0,19.364,19.4383,19.3547,19.4383,254483.0
2019-04-30 09:40:00,20.94,20.97,20.92,20.96,138194.0,19.4383,19.4661,19.4197,19.4568,138194.0
2019-04-30 09:45:00,20.96,21.03,20.96,20.99,109561.0,19.4568,19.5218,19.4568,19.4847,109561.0
2019-04-30 09:50:00,20.99,21.01,20.98,20.99,133401.0,19.4847,19.5032,19.4754,19.4847,133401.0
2019-04-30 09:55:00,21.0,21.0,20.94,20.94,66485.0,19.494,19.494,19.4383,19.4383,66485.0
2019-04-30 10:00:00,20.93,20.94,20.92,20.94,41537.0,19.429,19.4383,19.4197,19.4383,41537.0
2019-04-30 10:05:00,20.93,20.93,20.89,20.89,31944.0,19.429,19.429,19.3919,19.3919,31944.0
2019-04-30 10:10:00,20.89,20.97,20.89,20.96,30467.0,19.3919,19.4661,19.3919,19.4568,30467.0
2019-04-30 10:15:00,20.97,20.97,20.93,20.93,82434.0,19.4661,19.4661,19.429,19.429,82434.0
2019-04-30 10:20:00,20.94,20.96,20.92,20.92,20354.0,19.4383,19.4568,19.4197,19.4197,20354.0
2019-04-30 10:25:00,20.91,20.93,20.9,20.93,45071.0,19.4104,19.429,19.4011,19.429,45071.0
2019-04-30 10:30:00,20.93,20.93,20.91,20.93,6054.0,19.429,19.429,19.4104,19.429,6054.0
2019-04-30 10:35:00,20.94,20.94,20.92,20.93,39221.0,19.4383,19.4383,19.4197,19.429,39221.0
2019-04-30 10:40:00,20.93,20.93,20.89,20.89,42609.0,19.429,19.429,19.3919,19.3919,42609.0
2019-04-30 10:45:00,20.88,20.9,20.86,20.86,37513.0,19.3826,19.4011,19.364,19.364,37513.0
2019-04-30 10:50:00,20.85,20.89,20.85,20.89,46233.0,19.3547,19.3919,19.3547,19.3919,46233.0
2019-04-30 10:55:00,20.89,20.89,20.88,20.88,79034.0,19.3919,19.3919,19.3826,19.3826,79034.0
2019-04-30 11:00:00,20.89,20.93,20.89,20.93,22331.0,19.3919,19.429,19.3919,19.429,22331.0
2019-04-30 11:05:00,20.93,20.97,20.93,20.97,19163.0,19.429,19.4661,19.429,19.4661,19163.0
2019-04-30 11:10:00,20.98,20.98,20.94,20.94,33356.0,19.4754,19.4754,19.4383,19.4383,33356.0
2019-04-30 11:15:00,20.93,20.96,20.93,20.96,31244.0,19.429,19.4568,19.429,19.4568,31244.0
2019-04-30 11:20:00,20.96,20.99,20.96,20.99,64170.0,19.4568,19.4847,19.4568,19.4847,64170.0
2019-04-30 11:25:00,21.0,21.0,20.99,20.99,44703.0,19.494,19.494,19.4847,19.4847,44703.0
2019-04-30 11:30:00,21.0,21.01,21.0,21.01,15480.0,19.494,19.5032,19.494,19.5032,15480.0
2019-04-30 11:35:00,21.01,21.02,21.0,21.02,26393.0,19.5032,19.5125,19.494,19.5125,26393.0
2019-04-30 11:40:00,21.02,21.02,21.01,21.01,12100.0,19.5125,19.5125,19.5032,19.5032,12100.0
2019-04-30 11:45:00,21.0,21.01,20.99,21.01,25258.0,19.494,19.5032,19.4847,19.5032,25258.0
2019-04-30 11:50:00,21.01,21.01,21.0,21.01,84306.0,19.5032,19.5032,19.494,19.5032,84306.0
2019-04-30 11:55:00,21.0,21.0,20.95,20.95,128686.0,19.494,19.494,19.4476,19.4476,128686.0
2019-04-30 12:00:00,20.96,20.97,20.96,20.96,4800.0,19.4568,19.4661,19.4568,19.4568,4800.0
2019-04-30 12:05:00,20.96,20.99,20.96,20.96,17192.0,19.4568,19.4847,19.4568,19.4568,17192.0
2019-04-30 12:10:00,20.96,20.97,20.96,20.96,7636.0,19.4568,19.4661,19.4568,19.4568,7636.0
2019-04-30 12:15:00,20.95,20.95,20.94,20.94,400.0,19.4476,19.4476,19.4383,19.4383,400.0
2019-04-30 12:20:00,20.94,20.96,20.93,20.94,20315.0,19.4383,19.4568,19.429,19.4383,20315.0
2019-04-30 12:25:00,20.95,20.97,20.94,20.97,5291.0,19.4476,19.4661,19.4383,19.4661,5291.0
2019-04-30 12:30:00,20.97,20.97,20.95,20.95,19462.0,19.4661,19.4661,19.4476,19.4476,19462.0
2019-04-30 12:35:00,20.95,20.96,20.94,20.96,4561.0,19.4476,19.4568,19.4383,19.4568,4561.0
2019-04-30 12:40:00,20.97,20.97,20.95,20.96,2666.0,19.4661,19.4661,19.4476,19.4568,2666.0
2019-04-30 12:45:00,20.96,20.97,20.96,20.96,4468.0,19.4568,19.4661,19.4568,19.4568,4468.0
2019-04-30 12:50:00,20.98,20.99,20.98,20.99,9288.0,19.4754,19.4847,19.4754,19.4847,9288.0
2019-04-30 12:55:00,20.99,20.99,20.99,20.99,12262.0,19.4847,19.4847,19.4847,19.4847,12262.0
2019-04-30 13:00:00,20.99,20.99,20.97,20.98,15480.0,19.4847,19.4847,19.4661,19.4754,15480.0
2019-04-30 13:05:00,20.99,20.99,20.99,20.99,14488.0,19.4847,19.4847,19.4847,19.4847,14488.0
2019-04-30 13:10:00,20.98,20.99,20.98,20.98,9458.0,19.4754,19.4847,19.4754,19.4754,9458.0
2019-04-30 13:15:00,20.99,20.99,20.98,20.98,9000.0,19.4847,19.4847,19.4754,19.4754,9000.0
2019-04-30 13:20:00,20.99,21.0,20.98,21.0,12027.0,19.4847,19.494,19.4754,19.494,12027.0
2019-04-30 13:25:00,21.0,21.0,20.98,20.98,14856.0,19.494,19.494,19.4754,19.4754,14856.0
2019-04-30 13:30:00,20.99,21.0,20.99,20.99,10400.0,19.4847,19.494,19.4847,19.4847,10400.0
2019-04-30 13:35:00,20.99,20.99,20.98,20.99,14500.0,19.4847,19.4847,19.4754,19.4847,14500.0
2019-04-30 13:40:00,20.99,21.0,20.99,21.0,6475.0,19.4847,19.494,19.4847,19.494,6475.0
2019-04-30 13:45:00,21.0,21.0,21.0,21.0,100.0,19.494,19.494,19.494,19.494,100.0
2019-04-30 13:50:00,20.99,20.99,20.97,20.97,2400.0,19.4847,19.4847,19.4661,19.4661,2400.0
2019-04-30 13:55:00,20.97,20.97,20.97,20.97,49475.0,19.4661,19.4661,19.4661,19.4661,49475.0
2019-04-30 14:00:00,20.97,20.97,20.96,20.96,11963.0,19.4661,19.4661,19.4568,19.4568,11963.0
2019-04-30 14:05:00,20.96,20.97,20.94,20.94,7780.0,19.4568,19.4661,19.4383,19.4383,7780.0
2019-04-30 14:10:00,20.94,20.94,20.91,20.91,68628.0,19.4383,19.4383,19.4104,19.4104,68628.0
2019-04-30 14:15:00,20.91,20.91,20.88,20.88,12472.0,19.4104,19.4104,19.3826,19.3826,12472.0
2019-04-30 14:20:00,20.87,20.89,20.86,20.86,12561.0,19.3733,19.3919,19.364,19.364,12561.0
2019-04-30 14:25:00,20.87,20.89,20.87,20.88,44075.0,19.3733,19.3919,19.3733,19.3826,44075.0
2019-04-30 14:30:00,20.88,20.89,20.87,20.88,72722.0,19.3826,19.3919,19.3733,19.3826,72722.0
2019-04-30 14:35:00,20.87,20.87,20.86,20.86,19230.0,19.3733,19.3733,19.364,19.364,19230.0
2019-04-30 14:40:00,20.85,20.86,20.85,20.86,3871.0,19.3547,19.364,19.3547,19.364,3871.0
2019-04-30 14:45:00,20.86,20.87,20.85,20.86,9207.0,19.364,19.3733,19.3547,19.364,9207.0
2019-04-30 14:50:00,20.88,20.88,20.86,20.86,7187.0,19.3826,19.3826,19.364,19.364,7187.0
2019-04-30 14:55:00,20.86,20.88,20.85,20.86,52444.0,19.364,19.3826,19.3547,19.364,52444.0
2019-04-30 15:00:00,20.87,20.87,20.86,20.86,7273.0,19.3733,19.3733,19.364,19.364,7273.0
2019-04-30 15:05:00,20.86,20.86,20.85,20.86,2983.0,19.364,19.364,19.3547,19.364,2983.0
2019-04-30 15:10:00,20.86,20.87,20.85,20.87,9200.0,19.364,19.3733,19.3547,19.3733,9200.0
2019-04-30 15:15:00,20.88,20.89,20.88,20.89,15641.0,19.3826,19.3919,19.3826,19.3919,15641.0
2019-04-30 15:20:00,20.89,20.9,20.89,20.9,7714.0,19.3919,19.4011,19.3919,19.4011,7714.0
2019-04-30 15:25:00,20.9,20.9,20.89,20.89,28298.0,19.4011,19.4011,19.3919,19.3919,28298.0
2019-04-30 15:30:00,20.89,20.9,20.89,20.9,9264.0,19.3919,19.4011,19.3919,19.4011,9264.0
2019-04-30 15:35:00,20.9,20.9,20.9,20.9,22090.0,19.4011,19.4011,19.4011,19.4011,22090.0
2019-04-30 15:40:00,20.9,20.91,20.9,20.9,27441.0,19.4011,19.4104,19.4011,19.4011,27441.0
2019-04-30 15:45:00,20.9,20.92,20.9,20.91,17553.0,19.4011,19.4197,19.4011,19.4104,17553.0
2019-04-30 15:50:00,20.91,20.92,20.9,20.9,60345.0,19.4104,19.4197,19.4011,19.4011,60345.0
2019-04-30 15:55:00,20.9,20.91,20.88,20.88,239033.0,19.4011,19.4104,19.3826,19.3826,239033.0
2019-05-01 09:30:00,20.83,20.84,20.79,20.8,118635.0,19.3362,19.3454,19.299,19.3083,118635.0
2019-05-01 09:35:00,20.8,20.86,20.8,20.8,83336.0,19.3083,19.364,19.3083,19.3083,83336.0
2019-05-01 09:40:00,20.79,20.8,20.76,20.76,63149.0,19.299,19.3083,19.2712,19.2712,63149.0
2019-05-01 09:45:00,20.76,20.76,20.7,20.73,89170.0,19.2712,19.2712,19.2155,19.2433,89170.0
2019-05-01 09:50:00,20.72,20.72,20.61,20.62,115778.0,19.234,19.234,19.1319,19.1412,115778.0
2019-05-01 09:55:00,20.61,20.65,20.6,20.65,97092.0,19.1319,19.1691,19.1227,19.1691,97092.0
2019-05-01 10:00:00,20.65,20.78,20.65,20.73,291783.0,19.1691,19.2897,19.1691,19.2433,291783.0
2019-05-01 10:05:00,20.72,20.76,20.69,20.7,94422.0,19.234,19.2712,19.2062,19.2155,94422.0
2019-05-01 10:10:00,20.71,20.73,20.69,20.72,244451.0,19.2248,19.2433,19.2062,19.234,244451.0
2019-05-01 10:15:00,20.72,20.75,20.72,20.75,46150.0,19.234,19.2619,19.234,19.2619,46150.0
2019-05-01 10:20:00,20.75,20.75,20.72,20.74,69762.0,19.2619,19.2619,19.234,19.2526,69762.0
2019-05-01 10:25:00,20.73,20.73,20.7,20.7,64841.0,19.2433,19.2433,19.2155,19.2155,64841.0
2019-05-01 10:30:00,20.7,20.71,20.66,20.69,197504.0,19.2155,19.2248,19.1783,19.2062,197504.0
2019-05-01 10:35:00,20.69,20.69,20.65,20.65,45887.0,19.2062,19.2062,19.1691,19.1691,45887.0
2019-05-01 10:40:00,20.65,20.67,20.64,20.65,28891.0,19.1691,19.1876,19.1598,19.1691,28891.0
2019-05-01 10:45:00,20.65,20.65,20.64,20.65,29300.0,19.1691,19.1691,19.1598,19.1691,29300.0
2019-05-01 10:50:00,20.64,20.64,20.62,20.62,101851.0,19.1598,19.1598,19.1412,19.1412,101851.0
2019-05-01 10:55:00,20.61,20.62,20.59,20.6,63868.0,19.1319,19.1412,19.1134,19.1227,63868.0
2019-05-01 11:00:00,20.6,20.62,20.6,20.62,35303.0,19.1227,19.1412,19.1227,19.1412,35303.0
2019-05-01 11:05:00,20.62,20.62,20.6,20.6,26492.0,19.1412,19.1412,19.1227,19.1227,26492.0
2019-05-01 11:10:00,20.6,20.6,20.58,20.58,45605.0,19.1227,19.1227,19.1041,19.1041,45605.0
2019-05-01 11:15:00,20.58,20.59,20.57,20.57,102353.0,19.1041,19.1134,19.0948,19.0948,102353.0
2019-05-01 11:20:00,20.57,20.6,20.57,20.6,26779.0,19.0948,19.1227,19.0948,19.1227,26779.0
2019-05-01 11:25:00,20.6,20.61,20.58,20.58,37083.0,19.1227,19.1319,19.1041,19.1041,37083.0
2019-05-01 11:30:00,20.59,20.61,20.58,20.61,49550.0,19.1134,19.1319,19.1041,19.1319,49550.0
2019-05-01 11:35:00,20.61,20.65,20.61,20.65,70888.0,19.1319,19.1691,19.1319,19.1691,70888.0
2019-05-01 11:40:00,20.66,20.66,20.65,20.65,9475.0,19.1783,19.1783,19.1691,19.1691,9475.0
2019-05-01 11:45:00,20.64,20.64,20.64,20.64,23019.0,19.1598,19.1598,19.1598,19.1598,23019.0
2019-05-01 11:50:00,20.64,20.64,20.63,20.63,10728.0,19.1598,19.1598,19.1505,19.1505,10728.0
2019-05-01 11:55:00,20.63,20.65,20.63,20.65,10974.0,19.1505,19.1691,19.1505,19.1691,10974.0
2019-05-01 12:00:00,20.65,20.65,20.64,20.64,53223.0,19.1691,19.1691,19.1598,19.1598,53223.0
2019-05-01 12:05:00,20.64,20.66,20.63,20.66,65809.0,19.1598,19.1783,19.1505,19.1783,65809.0
2019-05-01 12:10:00,20.66,20.66,20.64,20.64,74667.0,19.1783,19.1783,19.1598,19.1598,74667.0
2019-05-01 12:15:00,20.64,20.64,20.62,20.62,13143.0,19.1598,19.1598,19.1412,19.1412,13143.0
2019-05-01 12:20:00,20.62,20.62,20.61,20.61,18552.0,19.1412,19.1412,19.1319,19.1319,18552.0
2019-05-01 12:25:00,20.61,20.61,20.59,20.6,99103.0,19.1319,19.1319,19.1134,19.1227,99103.0
2019-05-01 12:30:00,20.6,20.62,20.6,20.6,20403.0,19.1227,19.1412,19.1227,19.1227,20403.0
2019-05-01 12:35:00,20.6,20.63,20.6,20.63,10783.0,19.1227,19.1505,19.1227,19.1505,10783.0
2019-05-01 12:40:00,20.62,20.64,20.61,20.63,32702.0,19.1412,19.1598,19.1319,19.1505,32702.0
2019-05-01 12:45:00,20.63,20.63,20.61,20.61,11332.0,19.1505,19.1505,19.1319,19.1319,11332.0
2019-05-01 12:50:00,20.62,20.63,20.59,20.59,29615.0,19.1412,19.1505,19.1134,19.1134,29615.0
2019-05-01 12:55:00,20.59,20.59,20.58,20.58,53081.0,19.1134,19.1134,19.1041,19.1041,53081.0
2019-05-01 13:00:00,20.59,20.6,20.58,20.59,41057.0,19.1134,19.1227,19.1041,19.1134,41057.0
2019-05-01 13:05:00,20.59,20.6,20.57,20.58,24611.0,19.1134,19.1227,19.0948,19.1041,24611.0
2019-05-01 13:10:00,20.59,20.6,20.58,20.59,47989.0,19.1134,19.1227,19.1041,19.1134,47989.0
2019-05-01 13:15:00,20.6,20.62,20.6,20.62,17337.0,19.1227,19.1412,19.1227,19.1412,17337.0
2019-05-01 13:20:00,20.63,20.63,20.61,20.62,19077.0,19.1505,19.1505,19.1319,19.1412,19077.0
2019-05-01 13:25:00,20.63,20.64,20.62,20.63,32829.0,19.1505,19.1598,19.1412,19.1505,32829.0
2019-05-01 13:30:00,20.62,20.64,20.62,20.64,31757.0,19.1412,19.1598,19.1412,19.1598,31757.0
2019-05-01 13:35:00,20.63,20.64,20.62,20.63,25748.0,19.1505,19.1598,19.1412,19.1505,25748.0
2019-05-01 13:40:00,20.62,20.63,20.62,20.63,26786.0,19.1412,19.1505,19.1412,19.1505,26786.0
2019-05-01 13:45:00,20.62,20.64,20.61,20.64,17165.0,19.1412,19.1598,19.1319,19.1598,17165.0
2019-05-01 13:50:00,20.64,20.64,20.61,20.63,17127.0,19.1598,19.1598,19.1319,19.1505,17127.0
2019-05-01 13:55:00,20.63,20.63,20.61,20.62,183446.0,19.1505,19.1505,19.1319,19.1412,183446.0
2019-05-01 14:00:00,20.62,20.83,20.62,20.83,584380.0,19.1412,19.3362,19.1412,19.3362,584380.0
2019-05-01 14:05:00,20.83,21.01,20.83,21.01,463859.0,19.3362,19.5032,19.3362,19.5032,463859.0
2019-05-01 14:10:00,21.01,21.02,20.97,21.02,399094.0,19.5032,19.5125,19.4661,19.5125,399094.0
2019-05-01 14:15:00,21.02,21.09,21.02,21.07,408145.0,19.5125,19.5775,19.5125,19.5589,408145.0
2019-05-01 14:20:00,21.07,21.08,21.0,21.0,152119.0,19.5589,19.5682,19.494,19.494,152119.0
2019-05-01 14:25:00,21.0,21.0,20.93,20.93,122857.0,19.494,19.494,19.429,19.429,122857.0
2019-05-01 14:30:00,20.93,20.93,20.67,20.67,585805.0,19.429,19.429,19.1876,19.1876,585805.0
2019-05-01 14:35:00,20.67,20.68,20.42,20.48,815898.0,19.1876,19.1969,18.9556,19.0113,815898.0
2019-05-01 14:40:00,20.47,20.5,20.35,20.44,705155.0,19.002,19.0298,18.8906,18.9741,705155.0
2019-05-01 14:45:00,20.44,20.54,20.4,20.49,309087.0,18.9741,19.067,18.937,19.0205,309087.0
2019-05-01 14:50:00,20.5,20.53,20.44,20.44,215267.0,19.0298,19.0577,18.9741,18.9741,215267.0
2019-05-01 14:55:00,20.44,20.46,20.4,20.4,139741.0,18.9741,18.9927,18.937,18.937,139741.0
2019-05-01 15:00:00,20.4,20.45,20.37,20.39,261149.0,18.937,18.9834,18.9091,18.9277,261149.0
2019-05-01 15:05:00,20.39,20.42,20.36,20.42,266156.0,18.9277,18.9556,18.8999,18.9556,266156.0
2019-05-01 15:10:00,20.42,20.48,20.42,20.48,118829.0,18.9556,19.0113,18.9556,19.0113,118829.0
2019-05-01 15:15:00,20.49,20.52,20.46,20.52,76468.0,19.0205,19.0484,18.9927,19.0484,76468.0
2019-05-01 15:20:00,20.53,20.53,20.49,20.49,89225.0,19.0577,19.0577,19.0205,19.0205,89225.0
2019-05-01 15:25:00,20.49,20.55,20.48,20.53,134692.0,19.0205,19.0762,19.0113,19.0577,134692.0
2019-05-01 15:30:00,20.53,20.57,20.53,20.56,172992.0,19.0577,19.0948,19.0577,19.0855,172992.0
2019-05-01 15:35:00,20.56,20.58,20.55,20.57,220493.0,19.0855,19.1041,19.0762,19.0948,220493.0
2019-05-01 15:40:00,20.58,20.58,20.55,20.58,156917.0,19.1041,19.1041,19.0762,19.1041,156917.0
2019-05-01 15:45:00,20.57,20.58,20.56,20.57,146878.0,19.0948,19.1041,19.0855,19.0948,146878.0
2019-05-01 15:50:00,20.57,20.59,20.57,20.59,70215.0,19.0948,19.1134,19.0948,19.1134,70215.0
2019-05-01 15:55:00,20.59,20.6,20.49,20.51,1106767.0,19.1134,19.1227,19.0205,19.0391,1106767.0
2019-05-02 09:30:00,20.32,20.36,20.31,20.33,219671.0,18.8627,18.8999,18.8534,18.872,219671.0
2019-05-02 09:35:00,20.33,20.33,20.23,20.31,231262.0,18.872,18.872,18.7792,18.8534,231262.0
2019-05-02 09:40:00,20.31,20.31,20.27,20.31,101122.0,18.8534,18.8534,18.8163,18.8534,101122.0
2019-05-02 09:45:00,20.31,20.4,20.31,20.35,245371.0,18.8534,18.937,18.8534,18.8906,245371.0
2019-05-02 09:50:00,20.35,20.36,20.32,20.35,71156.0,18.8906,18.8999,18.8627,18.8906,71156.0
2019-05-02 09:55:00,20.35,20.36,20.33,20.34,47294.0,18.8906,18.8999,18.872,18.8813,47294.0
2019-05-02 10:00:00,20.34,20.37,20.32,20.37,45685.0,18.8813,18.9091,18.8627,18.9091,45685.0
2019-05-02 10:05:00,20.36,20.36,20.28,20.3,92927.0,18.8999,18.8999,18.8256,18.8442,92927.0
2019-05-02 10:10:00,20.3,20.3,20.24,20.26,101581.0,18.8442,18.8442,18.7885,18.807,101581.0
2019-05-02 10:15:00,20.27,20.27,20.25,20.25,30450.0,18.8163,18.8163,18.7978,18.7978,30450.0
2019-05-02 10:20:00,20.24,20.25,20.19,20.2,95236.0,18.7885,18.7978,18.7421,18.7513,95236.0
2019-05-02 10:25:00,20.2,20.22,20.16,20.17,219870.0,18.7513,18.7699,18.7142,18.7235,219870.0
2019-05-02 10:30:00,20.17,20.19,20.14,20.17,127108.0,18.7235,18.7421,18.6956,18.7235,127108.0
2019-05-02 10:35:00,20.17,20.2,20.17,20.18,85483.0,18.7235,18.7513,18.7235,18.7328,85483.0
2019-05-02 10:40:00,20.17,20.2,20.17,20.19,35741.0,18.7235,18.7513,18.7235,18.7421,35741.0
2019-05-02 10:45:00,20.19,20.24,20.19,20.24,50015.0,18.7421,18.7885,18.7421,18.7885,50015.0
2019-05-02 10:50:00,20.23,20.24,20.21,20.23,18285.0,18.7792,18.7885,18.7606,18.7792,18285.0
2019-05-02 10:55:00,20.24,20.25,20.23,20.25,60504.0,18.7885,18.7978,18.7792,18.7978,60504.0
2019-05-02 11:00:00,20.25,20.33,20.25,20.33,97358.0,18.7978,18.872,18.7978,18.872,97358.0
2019-05-02 11:05:00,20.34,20.34,20.27,20.27,123642.0,18.8813,18.8813,18.8163,18.8163,123642.0
2019-05-02 11:10:00,20.27,20.29,20.25,20.29,86819.0,18.8163,18.8349,18.7978,18.8349,86819.0
2019-05-02 11:15:00,20.3,20.32,20.28,20.31,61678.0,18.8442,18.8627,18.8256,18.8534,61678.0
2019-05-02 11:20:00,20.32,20.38,20.32,20.38,143962.0,18.8627,18.9184,18.8627,18.9184,143962.0
2019-05-02 11:25:00,20.37,20.46,20.37,20.46,155844.0,18.9091,18.9927,18.9091,18.9927,155844.0
2019-05-02 11:30:00,20.45,20.45,20.39,20.39,130436.0,18.9834,18.9834,18.9277,18.9277,130436.0
2019-05-02 11:35:00,20.39,20.4,20.36,20.38,55114.0,18.9277,18.937,18.8999,18.9184,55114.0
2019-05-02 11:40:00,20.38,20.38,20.31,20.32,55318.0,18.9184,18.9184,18.8534,18.8627,55318.0
2019-05-02 11:45:00,20.32,20.37,20.32,20.37,60311.0,18.8627,18.9091,18.8627,18.9091,60311.0
2019-05-02 11:50:00,20.36,20.37,20.33,20.34,124804.0,18.8999,18.9091,18.872,18.8813,124804.0
2019-05-02 11:55:00,20.33,20.34,20.29,20.3,113416.0,18.872,18.8813,18.8349,18.8442,113416.0
2019-05-02 12:00:00,20.3,20.34,20.29,20.34,39283.0,18.8442,18.8813,18.8349,18.8813,39283.0
2019-05-02 12:05:00,20.34,20.35,20.34,20.34,20841.0,18.8813,18.8906,18.8813,18.8813,20841.0
2019-05-02 12:10:00,20.34,20.34,20.31,20.34,26781.0,18.8813,18.8813,18.8534,18.8813,26781.0
2019-05-02 12:15:00,20.34,20.34,20.32,20.32,38841.0,18.8813,18.8813,18.8627,18.8627,38841.0
2019-05-02 12:20:00,20.32,20.35,20.32,20.35,32972.0,18.8627,18.8906,18.8627,18.8906,32972.0
2019-05-02 12:25:00,20.34,20.37,20.34,20.35,20412.0,18.8813,18.9091,18.8813,18.8906,20412.0
2019-05-02 12:30:00,20.35,20.35,20.33,20.33,31236.0,18.8906,18.8906,18.872,18.872,31236.0
2019-05-02 12:35:00,20.33,20.33,20.3,20.3,9594.0,18.872,18.872,18.8442,18.8442,9594.0
2019-05-02 12:40:00,20.3,20.32,20.29,20.32,15740.0,18.8442,18.8627,18.8349,18.8627,15740.0
2019-05-02 12:45:00,20.32,20.33,20.31,20.31,25827.0,18.8627,18.872,18.8534,18.8534,25827.0
2019-05-02 12:50:00,20.31,20.33,20.3,20.31,20084.0,18.8534,18.872,18.8442,18.8534,20084.0
2019-05-02 12:55:00,20.32,20.33,20.31,20.31,63351.0,18.8627,18.872,18.8534,18.8534,63351.0
2019-05-02 13:00:00,20.31,20.32,20.3,20.31,28021.0,18.8534,18.8627,18.8442,18.8534,28021.0
2019-05-02 13:05:00,20.3,20.3,20.27,20.27,51413.0,18.8442,18.8442,18.8163,18.8163,51413.0
2019-05-02 13:10:00,20.28,20.28,20.26,20.26,26587.0,18.8256,18.8256,18.807,18.807,26587.0
2019-05-02 13:15:00,20.26,20.26,20.22,20.22,95055.0,18.807,18.807,18.7699,18.7699,95055.0
2019-05-02 13:20:00,20.22,20.23,20.22,20.23,35624.0,18.7699,18.7792,18.7699,18.7792,35624.0
2019-05-02 13:25:00,20.22,20.24,20.22,20.23,18912.0,18.7699,18.7885,18.7699,18.7792,18912.0
2019-05-02 13:30:00,20.23,20.24,20.23,20.24,18060.0,18.7792,18.7885,18.7792,18.7885,18060.0
2019-05-02 13:35:00,20.24,20.25,20.24,20.24,17338.0,18.7885,18.7978,18.7885,18.7885,17338.0
2019-05-02 13:40:00,20.23,20.24,20.22,20.24,25646.0,18.7792,18.7885,18.7699,18.7885,25646.0
2019-05-02 13:45:00,20.24,20.24,20.23,20.23,44736.0,18.7885,18.7885,18.7792,18.7792,44736.0
2019-05-02 13:50:00,20.23,20.24,20.22,20.24,17179.0,18.7792,18.7885,18.7699,18.7885,17179.0
2019-05-02 13:55:00,20.23,20.24,20.23,20.24,1400.0,18.7792,18.7885,18.7792,18.7885,1400.0
2019-05-02 14:00:00,20.24,20.27,20.24,20.27,38529.0,18.7885,18.8163,18.7885,18.8163,38529.0
2019-05-02 14:05:00,20.27,20.27,20.25,20.26,65985.0,18.8163,18.8163,18.7978,18.807,65985.0
2019-05-02 14:10:00,20.26,20.26,20.24,20.24,52892.0,18.807,18.807,18.7885,18.7885,52892.0
2019-05-02 14:15:00,20.24,20.24,20.24,20.24,1957.0,18.7885,18.7885,18.7885,18.7885,1957.0
2019-05-02 14:20:00,20.23,20.23,20.22,20.23,27422.0,18.7792,18.7792,18.7699,18.7792,27422.0
2019-05-02 14:25:00,20.23,20.25,20.23,20.25,25061.0,18.7792,18.7978,18.7792,18.7978,25061.0
2019-05-02 14:30:00,20.24,20.24,20.22,20.22,15045.0,18.7885,18.7885,18.7699,18.7699,15045.0
2019-05-02 14:35:00,20.22,20.23,20.2,20.22,142158.0,18.7699,18.7792,18.7513,18.7699,142158.0
2019-05-02 14:40:00,20.22,20.24,20.22,20.22,12662.0,18.7699,18.7885,18.7699,18.7699,12662.0
2019-05-02 14:45:00,20.22,20.22,20.2,20.2,9302.0,18.7699,18.7699,18.7513,18.7513,9302.0
2019-05-02 14:50:00,20.21,20.21,20.18,20.18,48139.0,18.7606,18.7606,18.7328,18.7328,48139.0
2019-05-02 14:55:00,20.18,20.19,20.18,20.19,15559.0,18.7328,18.7421,18.7328,18.7421,15559.0
2019-05-02 15:00:00,20.19,20.21,20.18,20.18,57080.0,18.7421,18.7606,18.7328,18.7328,57080.0
2019-05-02 15:05:00,20.19,20.19,20.18,20.18,27907.0,18.7421,18.7421,18.7328,18.7328,27907.0
2019-05-02 15:10:00,20.18,20.22,20.18,20.22,74547.0,18.7328,18.7699,18.7328,18.7699,74547.0
2019-05-02 15:15:00,20.21,20.21,20.17,20.18,79069.0,18.7606,18.7606,18.7235,18.7328,79069.0
2019-05-02 15:20:00,20.18,20.18,20.18,20.18,7400.0,18.7328,18.7328,18.7328,18.7328,7400.0
2019-05-02 15:25:00,20.18,20.21,20.18,20.2,52574.0,18.7328,18.7606,18.7328,18.7513,52574.0
2019-05-02 15:30:00,20.2,20.24,20.2,20.23,91592.0,18.7513,18.7885,18.7513,18.7792,91592.0
2019-05-02 15:35:00,20.23,20.23,20.22,20.22,45179.0,18.7792,18.7792,18.7699,18.7699,45179.0
2019-05-02 15:40:00,20.23,20.23,20.21,20.22,18197.0,18.7792,18.7792,18.7606,18.7699,18197.0
2019-05-02 15:45:00,20.21,20.24,20.21,20.24,54851.0,18.7606,18.7885,18.7606,18.7885,54851.0
2019-05-02 15:50:00,20.24,20.24,20.23,20.23,33479.0,18.7885,18.7885,18.7792,18.7792,33479.0
2019-05-02 15:55:00,20.23,20.23,20.14,20.17,1233160.0,18.7792,18.7792,18.6956,18.7235,1233160.0
2019-05-03 09:30:00,20.4,20.41,20.3,20.34,390282.0,18.937,18.9463,18.8442,18.8813,390282.0
2019-05-03 09:35:00,20.34,20.43,20.34,20.38,141315.0,18.8813,18.9648,18.8813,18.9184,141315.0
2019-05-03 09:40:00,20.37,20.41,20.36,20.39,71420.0,18.9091,18.9463,18.8999,18.9277,71420.0
2019-05-03 09:45:00,20.39,20.39,20.33,20.36,81163.0,18.9277,18.9277,18.872,18.8999,81163.0
2019-05-03 09:50:00,20.36,20.42,20.34,20.42,89419.0,18.8999,18.9556,18.8813,18.9556,89419.0
2019-05-03 09:55:00,20.41,20.42,20.38,20.41,34639.0,18.9463,18.9556,18.9184,18.9463,34639.0
2019-05-03 10:00:00,20.41,20.52,20.41,20.51,106446.0,18.9463,19.0484,18.9463,19.0391,106446.0
2019-05-03 10:05:00,20.5,20.55,20.5,20.52,73022.0,19.0298,19.0762,19.0298,19.0484,73022.0
2019-05-03 10:10:00,20.53,20.53,20.49,20.5,24709.0,19.0577,19.0577,19.0205,19.0298,24709.0
2019-05-03 10:15:00,20.5,20.58,20.5,20.53,40976.0,19.0298,19.1041,19.0298,19.0577,40976.0
2019-05-03 10:20:00,20.51,20.51,20.49,20.51,77392.0,19.0391,19.0391,19.0205,19.0391,77392.0
2019-05-03 10:25:00,20.52,20.52,20.48,20.49,32833.0,19.0484,19.0484,19.0113,19.0205,32833.0
2019-05-03 10:30:00,20.49,20.51,20.47,20.47,65940.0,19.0205,19.0391,19.002,19.002,65940.0
2019-05-03 10:35:00,20.47,20.48,20.43,20.43,43057.0,19.002,19.0113,18.9648,18.9648,43057.0
2019-05-03 10:40:00,20.42,20.47,20.42,20.45,51927.0,18.9556,19.002,18.9556,18.9834,51927.0
2019-05-03 10:45:00,20.47,20.49,20.45,20.45,9812.0,19.002,19.0205,18.9834,18.9834,9812.0
2019-05-03 10:50:00,20.46,20.46,20.44,20.44,21080.0,18.9927,18.9927,18.9741,18.9741,21080.0
2019-05-03 10:55:00,20.45,20.46,20.44,20.46,19178.0,18.9834,18.9927,18.9741,18.9927,19178.0
2019-05-03 11:00:00,20.49,20.5,20.48,20.5,53786.0,19.0205,19.0298,19.0113,19.0298,53786.0
2019-05-03 11:05:00,20.51,20.53,20.51,20.53,34589.0,19.0391,19.0577,19.0391,19.0577,34589.0
2019-05-03 11:10:00,20.53,20.55,20.53,20.53,63738.0,19.0577,19.0762,19.0577,19.0577,63738.0
2019-05-03 11:15:00,20.53,20.54,20.51,20.54,36523.0,19.0577,19.067,19.0391,19.067,36523.0
2019-05-03 11:20:00,20.54,20.57,20.54,20.55,19235.0,19.067,19.0948,19.067,19.0762,19235.0
2019-05-03 11:25:00,20.55,20.55,20.5,20.51,20362.0,19.0762,19.0762,19.0298,19.0391,20362.0
2019-05-03 11:30:00,20.52,20.52,20.48,20.49,56696.0,19.0484,19.0484,19.0113,19.0205,56696.0
2019-05-03 11:35:00,20.5,20.5,20.47,20.47,81459.0,19.0298,19.0298,19.002,19.002,81459.0
2019-05-03 11:40:00,20.47,20.5,20.47,20.5,4000.0,19.002,19.0298,19.002,19.0298,4000.0
2019-05-03 11:45:00,20.49,20.49,20.49,20.49,28177.0,19.0205,19.0205,19.0205,19.0205,28177.0
2019-05-03 11:50:00,20.49,20.51,20.49,20.5,14082.0,19.0205,19.0391,19.0205,19.0298,14082.0
2019-05-03 11:55:00,20.51,20.52,20.51,20.51,31119.0,19.0391,19.0484,19.0391,19.0391,31119.0
2019-05-03 12:00:00,20.5,20.5,20.49,20.49,10294.0,19.0298,19.0298,19.0205,19.0205,10294.0
2019-05-03 12:05:00,20.5,20.52,20.5,20.51,17415.0,19.0298,19.0484,19.0298,19.0391,17415.0
2019-05-03 12:10:00,20.5,20.5,20.49,20.49,8499.0,19.0298,19.0298,19.0205,19.0205,8499.0
2019-05-03 12:15:00,20.5,20.52,20.5,20.52,17923.0,19.0298,19.0484,19.0298,19.0484,17923.0
2019-05-03 12:20:00,20.53,20.54,20.52,20.54,24305.0,19.0577,19.067,19.0484,19.067,24305.0
2019-05-03 12:25:00,20.53,20.53,20.5,20.51,15817.0,19.0577,19.0577,19.0298,19.0391,15817.0
2019-05-03 12:30:00,20.52,20.52,20.51,20.52,17070.0,19.0484,19.0484,19.0391,19.0484,17070.0
2019-05-03 12:35:00,20.52,20.52,20.51,20.51,17685.0,19.0484,19.0484,19.0391,19.0391,17685.0
2019-05-03 12:40:00,20.51,20.51,20.5,20.5,7621.0,19.0391,19.0391,19.0298,19.0298,7621.0
2019-05-03 12:45:00,20.51,20.52,20.5,20.5,45664.0,19.0391,19.0484,19.0298,19.0298,45664.0
2019-05-03 12:50:00,20.51,20.52,20.51,20.52,41964.0,19.0391,19.0484,19.0391,19.0484,41964.0
2019-05-03 12:55:00,20.52,20.52,20.51,20.51,53217.0,19.0484,19.0484,19.0391,19.0391,53217.0
2019-05-03 13:00:00,20.5,20.5,20.46,20.46,30713.0,19.0298,19.0298,18.9927,18.9927,30713.0
2019-05-03 13:05:00,20.46,20.46,20.44,20.46,18699.0,18.9927,18.9927,18.9741,18.9927,18699.0
2019-05-03 13:10:00,20.46,20.47,20.44,20.45,29780.0,18.9927,19.002,18.9741,18.9834,29780.0
2019-05-03 13:15:00,20.45,20.45,20.42,20.42,37834.0,18.9834,18.9834,18.9556,18.9556,37834.0
2019-05-03 13:20:00,20.41,20.43,20.41,20.43,17253.0,18.9463,18.9648,18.9463,18.9648,17253.0
2019-05-03 13:25:00,20.43,20.43,20.42,20.43,31448.0,18.9648,18.9648,18.9556,18.9648,31448.0
2019-05-03 13:30:00,20.43,20.44,20.43,20.43,18458.0,18.9648,18.9741,18.9648,18.9648,18458.0
2019-05-03 13:35:00,20.44,20.44,20.43,20.43,34593.0,18.9741,18.9741,18.9648,18.9648,34593.0
2019-05-03 13:40:00,20.43,20.43,20.41,20.41,44072.0,18.9648,18.9648,18.9463,18.9463,44072.0
2019-05-03 13:45:00,20.41,20.43,20.41,20.43,5800.0,18.9463,18.9648,18.9463,18.9648,5800.0
2019-05-03 13:50:00,20.44,20.44,20.43,20.44,27136.0,18.9741,18.9741,18.9648,18.9741,27136.0
2019-05-03 13:55:00,20.44,20.46,20.44,20.44,29769.0,18.9741,18.9927,18.9741,18.9741,29769.0
2019-05-03 14:00:00,20.44,20.45,20.42,20.42,153496.0,18.9741,18.9834,18.9556,18.9556,153496.0
2019-05-03 14:05:00,20.42,20.42,20.41,20.41,44316.0,18.9556,18.9556,18.9463,18.9463,44316.0
2019-05-03 14:10:00,20.4,20.4,20.37,20.37,33569.0,18.937,18.937,18.9091,18.9091,33569.0
2019-05-03 14:15:00,20.36,20.37,20.35,20.35,99449.0,18.8999,18.9091,18.8906,18.8906,99449.0
2019-05-03 14:20:00,20.35,20.35,20.33,20.33,28946.0,18.8906,18.8906,18.872,18.872,28946.0
2019-05-03 14:25:00,20.33,20.33,20.32,20.33,80148.0,18.872,18.872,18.8627,18.872,80148.0
2019-05-03 14:30:00,20.33,20.34,20.32,20.32,55204.0,18.872,18.8813,18.8627,18.8627,55204.0
2019-05-03 14:35:00,20.32,20.33,20.3,20.33,77900.0,18.8627,18.872,18.8442,18.872,77900.0
2019-05-03 14:40:00,20.32,20.32,20.31,20.32,24696.0,18.8627,18.8627,18.8534,18.8627,24696.0
2019-05-03 14:45:00,20.32,20.32,20.3,20.3,56180.0,18.8627,18.8627,18.8442,18.8442,56180.0
2019-05-03 14:50:00,20.3,20.31,20.29,20.3,41732.0,18.8442,18.8534,18.8349,18.8442,41732.0
2019-05-03 14:55:00,20.31,20.31,20.29,20.29,40075.0,18.8534,18.8534,18.8349,18.8349,40075.0
2019-05-03 15:00:00,20.29,20.29,20.28,20.28,49189.0,18.8349,18.8349,18.8256,18.8256,49189.0
2019-05-03 15:05:00,20.28,20.3,20.28,20.3,17129.0,18.8256,18.8442,18.8256,18.8442,17129.0
2019-05-03 15:10:00,20.3,20.3,20.3,20.3,37827.0,18.8442,18.8442,18.8442,18.8442,37827.0
2019-05-03 15:15:00,20.3,20.3,20.29,20.3,41266.0,18.8442,18.8442,18.8349,18.8442,41266.0
2019-05-03 15:20:00,20.3,20.3,20.29,20.29,38139.0,18.8442,18.8442,18.8349,18.8349,38139.0
2019-05-03 15:25:00,20.3,20.32,20.3,20.32,48988.0,18.8442,18.8627,18.8442,18.8627,48988.0
2019-05-03 15:30:00,20.32,20.33,20.32,20.33,47511.0,18.8627,18.872,18.8627,18.872,47511.0
2019-05-03 15:35:00,20.33,20.33,20.32,20.33,40011.0,18.872,18.872,18.8627,18.872,40011.0
2019-05-03 15:40:00,20.33,20.34,20.33,20.33,63228.0,18.872,18.8813,18.872,18.872,63228.0
2019-05-03 15:45:00,20.33,20.33,20.32,20.33,56263.0,18.872,18.872,18.8627,18.872,56263.0
2019-05-03 15:50:00,20.33,20.33,20.31,20.32,100151.0,18.872,18.872,18.8534,18.8627,100151.0
2019-05-03 15:55:00,20.32,20.33,20.29,20.3,357826.0,18.8627,18.872,18.8349,18.8442,357826.0
2019-05-06 09:30:00,20.29,20.29,20.23,20.28,180410.0,18.8349,18.8349,18.7792,18.8256,180410.0
2019-05-06 09:35:00,20.28,20.32,20.28,20.3,271615.0,18.8256,18.8627,18.8256,18.8442,271615.0
2019-05-06 09:40:00,20.28,20.32,20.26,20.26,66760.0,18.8256,18.8627,18.807,18.807,66760.0
2019-05-06 09:45:00,20.25,20.3,20.23,20.3,64275.0,18.7978,18.8442,18.7792,18.8442,64275.0
2019-05-06 09:50:00,20.31,20.37,20.3,20.35,67792.0,18.8534,18.9091,18.8442,18.8906,67792.0
2019-05-06 09:55:00,20.35,20.35,20.28,20.28,31020.0,18.8906,18.8906,18.8256,18.8256,31020.0
2019-05-06 10:00:00,20.29,20.33,20.28,20.32,112228.0,18.8349,18.872,18.8256,18.8627,112228.0
2019-05-06 10:05:00,20.33,20.38,20.33,20.37,97668.0,18.872,18.9184,18.872,18.9091,97668.0
2019-05-06 10:10:00,20.36,20.38,20.34,20.36,19554.0,18.8999,18.9184,18.8813,18.8999,19554.0
2019-05-06 10:15:00,20.37,20.39,20.36,20.36,11869.0,18.9091,18.9277,18.8999,18.8999,11869.0
2019-05-06 10:20:00,20.35,20.35,20.33,20.35,11282.0,18.8906,18.8906,18.872,18.8906,11282.0
2019-05-06 10:25:00,20.35,20.41,20.35,20.4,39608.0,18.8906,18.9463,18.8906,18.937,39608.0
2019-05-06 10:30:00,20.39,20.41,20.39,20.4,25314.0,18.9277,18.9463,18.9277,18.937,25314.0
2019-05-06 10:35:00,20.4,20.4,20.35,20.36,27163.0,18.937,18.937,18.8906,18.8999,27163.0
2019-05-06 10:40:00,20.37,20.39,20.36,20.37,35760.0,18.9091,18.9277,18.8999,18.9091,35760.0
2019-05-06 10:45:00,20.38,20.4,20.38,20.38,5523.0,18.9184,18.937,18.9184,18.9184,5523.0
2019-05-06 10:50:00,20.38,20.4,20.38,20.39,17255.0,18.9184,18.937,18.9184,18.9277,17255.0
2019-05-06 10:55:00,20.39,20.46,20.39,20.45,92784.0,18.9277,18.9927,18.9277,18.9834,92784.0
2019-05-06 11:00:00,20.45,20.45,20.43,20.43,5728.0,18.9834,18.9834,18.9648,18.9648,5728.0
2019-05-06 11:05:00,20.42,20.42,20.36,20.36,23985.0,18.9556,18.9556,18.8999,18.8999,23985.0
2019-05-06 11:10:00,20.35,20.37,20.34,20.37,43681.0,18.8906,18.9091,18.8813,18.9091,43681.0
2019-05-06 11:15:00,20.37,20.37,20.35,20.36,7863.0,18.9091,18.9091,18.8906,18.8999,7863.0
2019-05-06 11:20:00,20.37,20.39,20.37,20.39,14629.0,18.9091,18.9277,18.9091,18.9277,14629.0
2019-05-06 11:25:00,20.38,20.4,20.38,20.4,25388.0,18.9184,18.937,18.9184,18.937,25388.0
2019-05-06 11:30:00,20.39,20.41,20.38,20.39,53003.0,18.9277,18.9463,18.9184,18.9277,53003.0
2019-05-06 11:35:00,20.39,20.42,20.39,20.42,19935.0,18.9277,18.9556,18.9277,18.9556,19935.0
2019-05-06 11:40:00,20.42,20.42,20.39,20.41,80620.0,18.9556,18.9556,18.9277,18.9463,80620.0
2019-05-06 11:45:00,20.41,20.42,20.4,20.4,34645.0,18.9463,18.9556,18.937,18.937,34645.0
2019-05-06 11:50:00,20.4,20.44,20.4,20.44,21935.0,18.937,18.9741,18.937,18.9741,21935.0
2019-05-06 11:55:00,20.44,20.44,20.41,20.42,43351.0,18.9741,18.9741,18.9463,18.9556,43351.0
2019-05-06 12:00:00,20.42,20.42,20.4,20.4,10940.0,18.9556,18.9556,18.937,18.937,10940.0
2019-05-06 12:05:00,20.41,20.43,20.41,20.42,16970.0,18.9463,18.9648,18.9463,18.9556,16970.0
2019-05-06 12:10:00,20.43,20.43,20.43,20.43,8500.0,18.9648,18.9648,18.9648,18.9648,8500.0
2019-05-06 12:15:00,20.43,20.43,20.43,20.43,13707.0,18.9648,18.9648,18.9648,18.9648,13707.0
2019-05-06 12:20:00,20.42,20.42,20.39,20.39,13788.0,18.9556,18.9556,18.9277,18.9277,13788.0
2019-05-06 12:25:00,20.38,20.38,20.36,20.37,10863.0,18.9184,18.9184,18.8999,18.9091,10863.0
2019-05-06 12:30:00,20.35,20.36,20.35,20.36,24101.0,18.8906,18.8999,18.8906,18.8999,24101.0
2019-05-06 12:35:00,20.36,20.36,20.36,20.36,3061.0,18.8999,18.8999,18.8999,18.8999,3061.0
2019-05-06 12:40:00,20.36,20.36,20.34,20.34,12783.0,18.8999,18.8999,18.8813,18.8813,12783.0
2019-05-06 12:45:00,20.33,20.33,20.32,20.32,16465.0,18.872,18.872,18.8627,18.8627,16465.0
2019-05-06 12:50:00,20.31,20.31,20.31,20.31,2800.0,18.8534,18.8534,18.8534,18.8534,2800.0
2019-05-06 12:55:00,20.31,20.35,20.31,20.34,10400.0,18.8534,18.8906,18.8534,18.8813,10400.0
2019-05-06 13:00:00,20.34,20.37,20.34,20.37,11329.0,18.8813,18.9091,18.8813,18.9091,11329.0
2019-05-06 13:05:00,20.37,20.37,20.36,20.36,12985.0,18.9091,18.9091,18.8999,18.8999,12985.0
2019-05-06 13:10:00,20.36,20.37,20.36,20.37,7300.0,18.8999,18.9091,18.8999,18.9091,7300.0
2019-05-06 13:15:00,20.37,20.37,20.37,20.37,12221.0,18.9091,18.9091,18.9091,18.9091,12221.0
2019-05-06 13:20:00,20.38,20.38,20.37,20.38,8571.0,18.9184,18.9184,18.9091,18.9184,8571.0
2019-05-06 13:25:00,20.38,20.39,20.38,20.38,11255.0,18.9184,18.9277,18.9184,18.9184,11255.0
2019-05-06 13:30:00,20.38,20.38,20.38,20.38,2700.0,18.9184,18.9184,18.9184,18.9184,2700.0
2019-05-06 13:35:00,20.37,20.37,20.36,20.36,2706.0,18.9091,18.9091,18.8999,18.8999,2706.0
2019-05-06 13:40:00,20.36,20.36,20.32,20.33,15224.0,18.8999,18.8999,18.8627,18.872,15224.0
2019-05-06 13:45:00,20.34,20.34,20.31,20.32,131683.0,18.8813,18.8813,18.8534,18.8627,131683.0
2019-05-06 13:50:00,20.33,20.36,20.33,20.36,25379.0,18.872,18.8999,18.872,18.8999,25379.0
2019-05-06 13:55:00,20.36,20.38,20.36,20.37,6266.0,18.8999,18.9184,18.8999,18.9091,6266.0
2019-05-06 14:00:00,20.37,20.41,20.37,20.41,13076.0,18.9091,18.9463,18.9091,18.9463,13076.0
2019-05-06 14:05:00,20.42,20.42,20.41,20.41,11248.0,18.9556,18.9556,18.9463,18.9463,11248.0
2019-05-06 14:10:00,20.41,20.42,20.41,20.42,2800.0,18.9463,18.9556,18.9463,18.9556,2800.0
2019-05-06 14:15:00,20.42,20.43,20.42,20.42,36454.0,18.9556,18.9648,18.9556,18.9556,36454.0
2019-05-06 14:20:00,20.42,20.42,20.41,20.41,14037.0,18.9556,18.9556,18.9463,18.9463,14037.0
2019-05-06 14:25:00,20.41,20.41,20.39,20.39,4567.0,18.9463,18.9463,18.9277,18.9277,4567.0
2019-05-06 14:30:00,20.39,20.39,20.34,20.35,42601.0,18.9277,18.9277,18.8813,18.8906,42601.0
2019-05-06 14:35:00,20.36,20.36,20.33,20.34,18335.0,18.8999,18.8999,18.872,18.8813,18335.0
2019-05-06 14:40:00,20.34,20.35,20.33,20.35,18877.0,18.8813,18.8906,18.872,18.8906,18877.0
2019-05-06 14:45:00,20.35,20.35,20.33,20.34,30980.0,18.8906,18.8906,18.872,18.8813,30980.0
2019-05-06 14:50:00,20.34,20.35,20.34,20.34,28978.0,18.8813,18.8906,18.8813,18.8813,28978.0
2019-05-06 14:55:00,20.33,20.33,20.32,20.33,6888.0,18.872,18.872,18.8627,18.872,6888.0
2019-05-06 15:00:00,20.32,20.33,20.32,20.33,21350.0,18.8627,18.872,18.8627,18.872,21350.0
2019-05-06 15:05:00,20.33,20.33,20.33,20.33,404.0,18.872,18.872,18.872,18.872,404.0
2019-05-06 15:10:00,20.33,20.33,20.32,20.32,7746.0,18.872,18.872,18.8627,18.8627,7746.0
2019-05-06 15:15:00,20.33,20.34,20.33,20.33,18063.0,18.872,18.8813,18.872,18.872,18063.0
2019-05-06 15:20:00,20.34,20.34,20.34,20.34,1200.0,18.8813,18.8813,18.8813,18.8813,1200.0
2019-05-06 15:25:00,20.35,20.35,20.34,20.34,16945.0,18.8906,18.8906,18.8813,18.8813,16945.0
2019-05-06 15:30:00,20.34,20.34,20.33,20.34,19059.0,18.8813,18.8813,18.872,18.8813,19059.0
2019-05-06 15:35:00,20.34,20.34,20.33,20.33,22217.0,18.8813,18.8813,18.872,18.872,22217.0
2019-05-06 15:40:00,20.33,20.33,20.33,20.33,61012.0,18.872,18.872,18.872,18.872,61012.0
2019-05-06 15:45:00,20.33,20.33,20.32,20.32,3996.0,18.872,18.872,18.8627,18.8627,3996.0
2019-05-06 15:50:00,20.33,20.33,20.33,20.33,22029.0,18.872,18.872,18.872,18.872,22029.0
2019-05-06 15:55:00,20.33,20.33,20.29,20.29,279779.0,18.872,18.872,18.8349,18.8349,279779.0
2019-05-07 09:30:00,20.41,20.41,20.34,20.38,94543.0,18.9463,18.9463,18.8813,18.9184,94543.0
2019-05-07 09:35:00,20.37,20.37,20.33,20.33,37686.0,18.9091,18.9091,18.872,18.872,37686.0
2019-05-07 09:40:00,20.32,20.36,20.31,20.34,43303.0,18.8627,18.8999,18.8534,18.8813,43303.0
2019-05-07 09:45:00,20.34,20.36,20.32,20.34,45099.0,18.8813,18.8999,18.8627,18.8813,45099.0
2019-05-07 09:50:00,20.35,20.35,20.31,20.31,21016.0,18.8906,18.8906,18.8534,18.8534,21016.0
2019-05-07 09:55:00,20.31,20.31,20.27,20.28,18076.0,18.8534,18.8534,18.8163,18.8256,18076.0
2019-05-07 10:00:00,20.28,20.37,20.28,20.37,43939.0,18.8256,18.9091,18.8256,18.9091,43939.0
2019-05-07 10:05:00,20.36,20.38,20.32,20.32,30578.0,18.8999,18.9184,18.8627,18.8627,30578.0
2019-05-07 10:10:00,20.32,20.33,20.3,20.33,19359.0,18.8627,18.872,18.8442,18.872,19359.0
2019-05-07 10:15:00,20.33,20.4,20.32,20.39,55332.0,18.872,18.937,18.8627,18.9277,55332.0
2019-05-07 10:20:00,20.39,20.42,20.39,20.4,53660.0,18.9277,18.9556,18.9277,18.937,53660.0
2019-05-07 10:25:00,20.41,20.42,20.4,20.4,28764.0,18.9463,18.9556,18.937,18.937,28764.0
2019-05-07 10:30:00,20.4,20.4,20.38,20.38,37241.0,18.937,18.937,18.9184,18.9184,37241.0
2019-05-07 10:35:00,20.37,20.38,20.36,20.37,52031.0,18.9091,18.9184,18.8999,18.9091,52031.0
2019-05-07 10:40:00,20.36,20.4,20.36,20.4,27884.0,18.8999,18.937,18.8999,18.937,27884.0
2019-05-07 10:45:00,20.41,20.44,20.41,20.44,13382.0,18.9463,18.9741,18.9463,18.9741,13382.0
2019-05-07 10:50:00,20.45,20.47,20.45,20.46,36295.0,18.9834,19.002,18.9834,18.9927,36295.0
2019-05-07 10:55:00,20.45,20.48,20.45,20.48,54520.0,18.9834,19.0113,18.9834,19.0113,54520.0
2019-05-07 11:00:00,20.48,20.57,20.48,20.57,79057.0,19.0113,19.0948,19.0113,19.0948,79057.0
2019-05-07 11:05:00,20.57,20.57,20.52,20.52,108098.0,19.0948,19.0948,19.0484,19.0484,108098.0
2019-05-07 11:10:00,20.52,20.53,20.5,20.53,11145.0,19.0484,19.0577,19.0298,19.0577,11145.0
2019-05-07 11:15:00,20.54,20.55,20.51,20.51,16779.0,19.067,19.0762,19.0391,19.0391,16779.0
2019-05-07 11:20:00,20.51,20.51,20.48,20.49,14091.0,19.0391,19.0391,19.0113,19.0205,14091.0
2019-05-07 11:25:00,20.49,20.49,20.47,20.47,13723.0,19.0205,19.0205,19.002,19.002,13723.0
2019-05-07 11:30:00,20.48,20.48,20.47,20.48,17080.0,19.0113,19.0113,19.002,19.0113,17080.0
2019-05-07 11:35:00,20.48,20.51,20.47,20.51,22263.0,19.0113,19.0391,19.002,19.0391,22263.0
2019-05-07 11:40:00,20.52,20.55,20.52,20.55,15788.0,19.0484,19.0762,19.0484,19.0762,15788.0
2019-05-07 11:45:00,20.54,20.55,20.49,20.49,61277.0,19.067,19.0762,19.0205,19.0205,61277.0
2019-05-07 11:50:00,20.5,20.52,20.5,20.52,26042.0,19.0298,19.0484,19.0298,19.0484,26042.0
2019-05-07 11:55:00,20.52,20.52,20.51,20.51,8721.0,19.0484,19.0484,19.0391,19.0391,8721.0
2019-05-07 12:00:00,20.51,20.51,20.5,20.5,30795.0,19.0391,19.0391,19.0298,19.0298,30795.0
2019-05-07 12:05:00,20.51,20.51,20.5,20.5,22311.0,19.0391,19.0391,19.0298,19.0298,22311.0
2019-05-07 12:10:00,20.5,20.51,20.5,20.51,16300.0,19.0298,19.0391,19.0298,19.0391,16300.0
2019-05-07 12:15:00,20.51,20.52,20.51,20.51,4600.0,19.0391,19.0484,19.0391,19.0391,4600.0
2019-05-07 12:20:00,20.52,20.54,20.52,20.54,8442.0,19.0484,19.067,19.0484,19.067,8442.0
2019-05-07 12:25:00,20.54,20.54,20.52,20.52,4442.0,19.067,19.067,19.0484,19.0484,4442.0
2019-05-07 12:30:00,20.52,20.53,20.52,20.52,1400.0,19.0484,19.0577,19.0484,19.0484,1400.0
2019-05-07 12:35:00,20.52,20.52,20.52,20.52,2900.0,19.0484,19.0484,19.0484,19.0484,2900.0
2019-05-07 12:40:00,20.52,20.52,20.51,20.51,4532.0,19.0484,19.0484,19.0391,19.0391,4532.0
2019-05-07 12:45:00,20.51,20.51,20.51,20.51,5045.0,19.0391,19.0391,19.0391,19.0391,5045.0
2019-05-07 12:50:00,20.52,20.53,20.52,20.53,5889.0,19.0484,19.0577,19.0484,19.0577,5889.0
2019-05-07 12:55:00,20.53,20.53,20.52,20.52,10499.0,19.0577,19.0577,19.0484,19.0484,10499.0
2019-05-07 13:00:00,20.52,20.52,20.51,20.52,8467.0,19.0484,19.0484,19.0391,19.0484,8467.0
2019-05-07 13:05:00,20.52,20.54,20.52,20.54,16766.0,19.0484,19.067,19.0484,19.067,16766.0
2019-05-07 13:10:00,20.55,20.58,20.55,20.58,35761.0,19.0762,19.1041,19.0762,19.1041,35761.0
2019-05-07 13:15:00,20.59,20.64,20.59,20.64,32107.0,19.1134,19.1598,19.1134,19.1598,32107.0
2019-05-07 13:20:00,20.65,20.69,20.65,20.69,240241.0,19.1691,19.2062,19.1691,19.2062,240241.0
2019-05-07 13:25:00,20.68,20.68,20.64,20.64,42996.0,19.1969,19.1969,19.1598,19.1598,42996.0
2019-05-07 13:30:00,20.64,20.64,20.63,20.64,47306.0,19.1598,19.1598,19.1505,19.1598,47306.0
2019-05-07 13:35:00,20.64,20.68,20.64,20.67,28332.0,19.1598,19.1969,19.1598,19.1876,28332.0
2019-05-07 13:40:00,20.67,20.67,20.65,20.65,27243.0,19.1876,19.1876,19.1691,19.1691,27243.0
2019-05-07 13:45:00,20.66,20.69,20.66,20.69,164789.0,19.1783,19.2062,19.1783,19.2062,164789.0
2019-05-07 13:50:00,20.68,20.7,20.67,20.69,123492.0,19.1969,19.2155,19.1876,19.2062,123492.0
2019-05-07 13:55:00,20.69,20.69,20.68,20.68,34388.0,19.2062,19.2062,19.1969,19.1969,34388.0
2019-05-07 14:00:00,20.68,20.68,20.63,20.63,17804.0,19.1969,19.1969,19.1505,19.1505,17804.0
2019-05-07 14:05:00,20.63,20.65,20.61,20.61,18837.0,19.1505,19.1691,19.1319,19.1319,18837.0
2019-05-07 14:10:00,20.62,20.63,20.61,20.63,31422.0,19.1412,19.1505,19.1319,19.1505,31422.0
2019-05-07 14:15:00,20.63,20.65,20.63,20.65,33505.0,19.1505,19.1691,19.1505,19.1691,33505.0
2019-05-07 14:20:00,20.66,20.69,20.66,20.68,50527.0,19.1783,19.2062,19.1783,19.1969,50527.0
2019-05-07 14:25:00,20.68,20.72,20.68,20.71,162320.0,19.1969,19.234,19.1969,19.2248,162320.0
2019-05-07 14:30:00,20.7,20.71,20.7,20.71,32101.0,19.2155,19.2248,19.2155,19.2248,32101.0
2019-05-07 14:35:00,20.7,20.75,20.69,20.73,281558.0,19.2155,19.2619,19.2062,19.2433,281558.0
2019-05-07 14:40:00,20.74,20.77,20.74,20.77,93282.0,19.2526,19.2805,19.2526,19.2805,93282.0
2019-05-07 14:45:00,20.77,20.83,20.77,20.8,154478.0,19.2805,19.3362,19.2805,19.3083,154478.0
2019-05-07 14:50:00,20.81,20.83,20.8,20.81,26020.0,19.3176,19.3362,19.3083,19.3176,26020.0
2019-05-07 14:55:00,20.81,20.81,20.77,20.78,52987.0,19.3176,19.3176,19.2805,19.2897,52987.0
2019-05-07 15:00:00,20.78,20.78,20.76,20.77,33002.0,19.2897,19.2897,19.2712,19.2805,33002.0
2019-05-07 15:05:00,20.77,20.8,20.75,20.75,135981.0,19.2805,19.3083,19.2619,19.2619,135981.0
2019-05-07 15:10:00,20.75,20.78,20.75,20.77,105794.0,19.2619,19.2897,19.2619,19.2805,105794.0
2019-05-07 15:15:00,20.77,20.8,20.77,20.78,62325.0,19.2805,19.3083,19.2805,19.2897,62325.0
2019-05-07 15:20:00,20.79,20.82,20.78,20.8,129357.0,19.299,19.3269,19.2897,19.3083,129357.0
2019-05-07 15:25:00,20.79,20.83,20.79,20.83,106200.0,19.299,19.3362,19.299,19.3362,106200.0
2019-05-07 15:30:00,20.82,20.82,20.78,20.78,65750.0,19.3269,19.3269,19.2897,19.2897,65750.0
2019-05-07 15:35:00,20.78,20.78,20.76,20.76,121017.0,19.2897,19.2897,19.2712,19.2712,121017.0
2019-05-07 15:40:00,20.76,20.78,20.76,20.77,32270.0,19.2712,19.2897,19.2712,19.2805,32270.0
2019-05-07 15:45:00,20.77,20.77,20.75,20.75,87069.0,19.2805,19.2805,19.2619,19.2619,87069.0
2019-05-07 15:50:00,20.75,20.8,20.75,20.8,99659.0,19.2619,19.3083,19.2619,19.3083,99659.0
2019-05-07 15:55:00,20.79,20.79,20.7,20.7,853883.0,19.299,19.299,19.2155,19.2155,853883.0
2019-05-08 09:30:00,20.9,20.9,20.82,20.84,246498.0,19.4011,19.4011,19.3269,19.3454,246498.0
2019-05-08 09:35:00,20.83,20.93,20.83,20.9,95696.0,19.3362,19.429,19.3362,19.4011,95696.0
2019-05-08 09:40:00,20.91,20.95,20.89,20.94,83414.0,19.4104,19.4476,19.3919,19.4383,83414.0
2019-05-08 09:45:00,20.93,20.98,20.9,20.91,99510.0,19.429,19.4754,19.4011,19.4104,99510.0
2019-05-08 09:50:00,20.9,20.9,20.84,20.89,43315.0,19.4011,19.4011,19.3454,19.3919,43315.0
2019-05-08 09:55:00,20.9,20.9,20.82,20.82,39939.0,19.4011,19.4011,19.3269,19.3269,39939.0
2019-05-08 10:00:00,20.82,20.82,20.71,20.71,81461.0,19.3269,19.3269,19.2248,19.2248,81461.0
2019-05-08 10:05:00,20.71,20.71,20.63,20.66,140112.0,19.2248,19.2248,19.1505,19.1783,140112.0
2019-05-08 10:10:00,20.66,20.71,20.65,20.71,62038.0,19.1783,19.2248,19.1691,19.2248,62038.0
2019-05-08 10:15:00,20.71,20.71,20.63,20.63,22741.0,19.2248,19.2248,19.1505,19.1505,22741.0
2019-05-08 10:20:00,20.63,20.63,20.56,20.56,46641.0,19.1505,19.1505,19.0855,19.0855,46641.0
2019-05-08 10:25:00,20.56,20.57,20.52,20.54,47742.0,19.0855,19.0948,19.0484,19.067,47742.0
2019-05-08 10:30:00,20.55,20.57,20.53,20.56,75966.0,19.0762,19.0948,19.0577,19.0855,75966.0
2019-05-08 10:35:00,20.56,20.59,20.54,20.56,39534.0,19.0855,19.1134,19.067,19.0855,39534.0
2019-05-08 10:40:00,20.56,20.57,20.51,20.51,32808.0,19.0855,19.0948,19.0391,19.0391,32808.0
2019-05-08 10:45:00,20.51,20.55,20.5,20.52,57805.0,19.0391,19.0762,19.0298,19.0484,57805.0
2019-05-08 10:50:00,20.51,20.55,20.51,20.52,13523.0,19.0391,19.0762,19.0391,19.0484,13523.0
2019-05-08 10:55:00,20.52,20.56,20.52,20.53,62046.0,19.0484,19.0855,19.0484,19.0577,62046.0
2019-05-08 11:00:00,20.53,20.58,20.53,20.56,82755.0,19.0577,19.1041,19.0577,19.0855,82755.0
2019-05-08 11:05:00,20.57,20.57,20.54,20.55,36046.0,19.0948,19.0948,19.067,19.0762,36046.0
2019-05-08 11:10:00,20.56,20.57,20.54,20.54,29649.0,19.0855,19.0948,19.067,19.067,29649.0
2019-05-08 11:15:00,20.54,20.54,20.51,20.51,112215.0,19.067,19.067,19.0391,19.0391,112215.0
2019-05-08 11:20:00,20.51,20.54,20.48,20.54,33117.0,19.0391,19.067,19.0113,19.067,33117.0
2019-05-08 11:25:00,20.53,20.53,20.49,20.49,59084.0,19.0577,19.0577,19.0205,19.0205,59084.0
2019-05-08 11:30:00,20.49,20.49,20.45,20.49,124533.0,19.0205,19.0205,18.9834,19.0205,124533.0
2019-05-08 11:35:00,20.48,20.5,20.47,20.5,12062.0,19.0113,19.0298,19.002,19.0298,12062.0
2019-05-08 11:40:00,20.5,20.5,20.48,20.49,32200.0,19.0298,19.0298,19.0113,19.0205,32200.0
2019-05-08 11:45:00,20.49,20.5,20.47,20.47,26709.0,19.0205,19.0298,19.002,19.002,26709.0
2019-05-08 11:50:00,20.47,20.47,20.42,20.42,59058.0,19.002,19.002,18.9556,18.9556,59058.0
2019-05-08 11:55:00,20.43,20.45,20.43,20.44,33282.0,18.9648,18.9834,18.9648,18.9741,33282.0
2019-05-08 12:00:00,20.45,20.45,20.43,20.44,18008.0,18.9834,18.9834,18.9648,18.9741,18008.0
2019-05-08 12:05:00,20.44,20.44,20.39,20.41,61445.0,18.9741,18.9741,18.9277,18.9463,61445.0
2019-05-08 12:10:00,20.4,20.4,20.37,20.37,23856.0,18.937,18.937,18.9091,18.9091,23856.0
2019-05-08 12:15:00,20.36,20.39,20.35,20.39,34111.0,18.8999,18.9277,18.8906,18.9277,34111.0
2019-05-08 12:20:00,20.39,20.42,20.39,20.41,60129.0,18.9277,18.9556,18.9277,18.9463,60129.0
2019-05-08 12:25:00,20.41,20.43,20.41,20.42,23211.0,18.9463,18.9648,18.9463,18.9556,23211.0
2019-05-08 12:30:00,20.42,20.42,20.41,20.42,22084.0,18.9556,18.9556,18.9463,18.9556,22084.0
2019-05-08 12:35:00,20.42,20.43,20.41,20.43,31874.0,18.9556,18.9648,18.9463,18.9648,31874.0
2019-05-08 12:40:00,20.43,20.44,20.42,20.44,100394.0,18.9648,18.9741,18.9556,18.9741,100394.0
2019-05-08 12:45:00,20.44,20.46,20.43,20.43,21315.0,18.9741,18.9927,18.9648,18.9648,21315.0
2019-05-08 12:50:00,20.43,20.43,20.41,20.41,27373.0,18.9648,18.9648,18.9463,18.9463,27373.0
2019-05-08 12:55:00,20.4,20.42,20.39,20.42,35028.0,18.937,18.9556,18.9277,18.9556,35028.0
2019-05-08 13:00:00,20.42,20.44,20.41,20.42,57889.0,18.9556,18.9741,18.9463,18.9556,57889.0
2019-05-08 13:05:00,20.42,20.42,20.4,20.41,37327.0,18.9556,18.9556,18.937,18.9463,37327.0
2019-05-08 13:10:00,20.41,20.47,20.41,20.46,44895.0,18.9463,19.002,18.9463,18.9927,44895.0
2019-05-08 13:15:00,20.45,20.47,20.45,20.47,15434.0,18.9834,19.002,18.9834,19.002,15434.0
2019-05-08 13:20:00,20.47,20.47,20.46,20.46,12603.0,19.002,19.002,18.9927,18.9927,12603.0
2019-05-08 13:25:00,20.47,20.49,20.47,20.48,38414.0,19.002,19.0205,19.002,19.0113,38414.0
2019-05-08 13:30:00,20.49,20.5,20.48,20.49,32622.0,19.0205,19.0298,19.0113,19.0205,32622.0
2019-05-08 13:35:00,20.5,20.52,20.5,20.51,30742.0,19.0298,19.0484,19.0298,19.0391,30742.0
2019-05-08 13:40:00,20.52,20.54,20.52,20.54,23124.0,19.0484,19.067,19.0484,19.067,23124.0
2019-05-08 13:45:00,20.55,20.55,20.51,20.51,25394.0,19.0762,19.0762,19.0391,19.0391,25394.0
2019-05-08 13:50:00,20.51,20.51,20.48,20.48,7297.0,19.0391,19.0391,19.0113,19.0113,7297.0
2019-05-08 13:55:00,20.49,20.49,20.47,20.47,39608.0,19.0205,19.0205,19.002,19.002,39608.0
2019-05-08 14:00:00,20.46,20.46,20.43,20.43,14027.0,18.9927,18.9927,18.9648,18.9648,14027.0
2019-05-08 14:05:00,20.43,20.43,20.4,20.4,41942.0,18.9648,18.9648,18.937,18.937,41942.0
2019-05-08 14:10:00,20.4,20.42,20.4,20.42,13816.0,18.937,18.9556,18.937,18.9556,13816.0
2019-05-08 14:15:00,20.41,20.44,20.41,20.44,26352.0,18.9463,18.9741,18.9463,18.9741,26352.0
2019-05-08 14:20:00,20.45,20.45,20.42,20.42,18695.0,18.9834,18.9834,18.9556,18.9556,18695.0
2019-05-08 14:25:00,20.42,20.44,20.41,20.43,18900.0,18.9556,18.9741,18.9463,18.9648,18900.0
2019-05-08 14:30:00,20.43,20.44,20.43,20.43,28859.0,18.9648,18.9741,18.9648,18.9648,28859.0
2019-05-08 14:35:00,20.44,20.44,20.42,20.43,4967.0,18.9741,18.9741,18.9556,18.9648,4967.0
2019-05-08 14:40:00,20.43,20.43,20.41,20.42,39100.0,18.9648,18.9648,18.9463,18.9556,39100.0
2019-05-08 14:45:00,20.42,20.44,20.42,20.42,19791.0,18.9556,18.9741,18.9556,18.9556,19791.0
2019-05-08 14:50:00,20.42,20.42,20.41,20.42,29787.0,18.9556,18.9556,18.9463,18.9556,29787.0
2019-05-08 14:55:00,20.42,20.44,20.42,20.43,42961.0,18.9556,18.9741,18.9556,18.9648,42961.0
2019-05-08 15:00:00,20.43,20.43,20.41,20.42,69426.0,18.9648,18.9648,18.9463,18.9556,69426.0
2019-05-08 15:05:00,20.42,20.43,20.42,20.42,33617.0,18.9556,18.9648,18.9556,18.9556,33617.0
2019-05-08 15:10:00,20.42,20.42,20.42,20.42,10600.0,18.9556,18.9556,18.9556,18.9556,10600.0
2019-05-08 15:15:00,20.42,20.44,20.42,20.43,101243.0,18.9556,18.9741,18.9556,18.9648,101243.0
2019-05-08 15:20:00,20.42,20.44,20.42,20.43,149716.0,18.9556,18.9741,18.9556,18.9648,149716.0
2019-05-08 15:25:00,20.43,20.47,20.43,20.47,74377.0,18.9648,19.002,18.9648,19.002,74377.0
2019-05-08 15:30:00,20.46,20.47,20.44,20.44,95619.0,18.9927,19.002,18.9741,18.9741,95619.0
2019-05-08 15:35:00,20.44,20.45,20.42,20.42,39817.0,18.9741,18.9834,18.9556,18.9556,39817.0
2019-05-08 15:40:00,20.42,20.47,20.42,20.47,232567.0,18.9556,19.002,18.9556,19.002,232567.0
2019-05-08 15:45:00,20.47,20.5,20.47,20.49,192153.0,19.002,19.0298,19.002,19.0205,192153.0
2019-05-08 15:50:00,20.49,20.51,20.49,20.5,113291.0,19.0205,19.0391,19.0205,19.0298,113291.0
2019-05-08 15:55:00,20.5,20.5,20.47,20.47,526212.0,19.0298,19.0298,19.002,19.002,526212.0
2019-05-09 09:30:00,20.52,20.62,20.49,20.58,220346.0,19.0484,19.1412,19.0205,19.1041,220346.0
2019-05-09 09:35:00,20.58,20.58,20.49,20.56,64492.0,19.1041,19.1041,19.0205,19.0855,64492.0
2019-05-09 09:40:00,20.56,20.62,20.53,20.6,82706.0,19.0855,19.1412,19.0577,19.1227,82706.0
2019-05-09 09:45:00,20.59,20.68,20.59,20.67,132721.0,19.1134,19.1969,19.1134,19.1876,132721.0
2019-05-09 09:50:00,20.67,20.75,20.66,20.74,185425.0,19.1876,19.2619,19.1783,19.2526,185425.0
2019-05-09 09:55:00,20.74,20.77,20.72,20.73,61394.0,19.2526,19.2805,19.234,19.2433,61394.0
2019-05-09 10:00:00,20.73,20.75,20.72,20.75,35379.0,19.2433,19.2619,19.234,19.2619,35379.0
2019-05-09 10:05:00,20.76,20.76,20.7,20.71,39865.0,19.2712,19.2712,19.2155,19.2248,39865.0
2019-05-09 10:10:00,20.72,20.73,20.68,20.69,24532.0,19.234,19.2433,19.1969,19.2062,24532.0
2019-05-09 10:15:00,20.7,20.73,20.7,20.73,70910.0,19.2155,19.2433,19.2155,19.2433,70910.0
2019-05-09 10:20:00,20.73,20.77,20.72,20.74,65627.0,19.2433,19.2805,19.234,19.2526,65627.0
2019-05-09 10:25:00,20.75,20.76,20.7,20.7,63946.0,19.2619,19.2712,19.2155,19.2155,63946.0
2019-05-09 10:30:00,20.7,20.7,20.65,20.65,29001.0,19.2155,19.2155,19.1691,19.1691,29001.0
2019-05-09 10:35:00,20.65,20.65,20.61,20.61,25265.0,19.1691,19.1691,19.1319,19.1319,25265.0
2019-05-09 10:40:00,20.6,20.6,20.52,20.53,65610.0,19.1227,19.1227,19.0484,19.0577,65610.0
2019-05-09 10:45:00,20.53,20.55,20.52,20.55,63270.0,19.0577,19.0762,19.0484,19.0762,63270.0
2019-05-09 10:50:00,20.55,20.56,20.53,20.55,17727.0,19.0762,19.0855,19.0577,19.0762,17727.0
2019-05-09 10:55:00,20.53,20.57,20.53,20.54,27772.0,19.0577,19.0948,19.0577,19.067,27772.0
2019-05-09 11:00:00,20.55,20.55,20.51,20.51,77069.0,19.0762,19.0762,19.0391,19.0391,77069.0
2019-05-09 11:05:00,20.5,20.5,20.46,20.47,57425.0,19.0298,19.0298,18.9927,19.002,57425.0
2019-05-09 11:10:00,20.46,20.46,20.4,20.41,70294.0,18.9927,18.9927,18.937,18.9463,70294.0
2019-05-09 11:15:00,20.4,20.46,20.4,20.46,106610.0,18.937,18.9927,18.937,18.9927,106610.0
2019-05-09 11:20:00,20.46,20.54,20.46,20.54,148490.0,18.9927,19.067,18.9927,19.067,148490.0
2019-05-09 11:25:00,20.54,20.59,20.53,20.59,93710.0,19.067,19.1134,19.0577,19.1134,93710.0
2019-05-09 11:30:00,20.6,20.61,20.56,20.57,132008.0,19.1227,19.1319,19.0855,19.0948,132008.0
2019-05-09 11:35:00,20.57,20.57,20.55,20.56,23655.0,19.0948,19.0948,19.0762,19.0855,23655.0
2019-05-09 11:40:00,20.55,20.57,20.52,20.52,221721.0,19.0762,19.0948,19.0484,19.0484,221721.0
2019-05-09 11:45:00,20.53,20.53,20.48,20.51,102030.0,19.0577,19.0577,19.0113,19.0391,102030.0
2019-05-09 11:50:00,20.51,20.52,20.5,20.51,32842.0,19.0391,19.0484,19.0298,19.0391,32842.0
2019-05-09 11:55:00,20.51,20.54,20.5,20.52,40086.0,19.0391,19.067,19.0298,19.0484,40086.0
2019-05-09 12:00:00,20.53,20.54,20.52,20.53,9332.0,19.0577,19.067,19.0484,19.0577,9332.0
2019-05-09 12:05:00,20.54,20.58,20.54,20.57,24350.0,19.067,19.1041,19.067,19.0948,24350.0
2019-05-09 12:10:00,20.58,20.59,20.56,20.56,17903.0,19.1041,19.1134,19.0855,19.0855,17903.0
2019-05-09 12:15:00,20.57,20.57,20.53,20.53,24789.0,19.0948,19.0948,19.0577,19.0577,24789.0
2019-05-09 12:20:00,20.54,20.55,20.51,20.52,11390.0,19.067,19.0762,19.0391,19.0484,11390.0
2019-05-09 12:25:00,20.51,20.52,20.48,20.52,57382.0,19.0391,19.0484,19.0113,19.0484,57382.0
2019-05-09 12:30:00,20.51,20.53,20.49,20.52,28124.0,19.0391,19.0577,19.0205,19.0484,28124.0
2019-05-09 12:35:00,20.53,20.54,20.5,20.53,27742.0,19.0577,19.067,19.0298,19.0577,27742.0
2019-05-09 12:40:00,20.52,20.53,20.51,20.51,26287.0,19.0484,19.0577,19.0391,19.0391,26287.0
2019-05-09 12:45:00,20.51,20.55,20.51,20.54,12096.0,19.0391,19.0762,19.0391,19.067,12096.0
2019-05-09 12:50:00,20.53,20.57,20.53,20.57,20362.0,19.0577,19.0948,19.0577,19.0948,20362.0
2019-05-09 12:55:00,20.56,20.57,20.53,20.53,89922.0,19.0855,19.0948,19.0577,19.0577,89922.0
2019-05-09 13:00:00,20.54,20.57,20.54,20.57,13137.0,19.067,19.0948,19.067,19.0948,13137.0
2019-05-09 13:05:00,20.56,20.58,20.56,20.57,8200.0,19.0855,19.1041,19.0855,19.0948,8200.0
2019-05-09 13:10:00,20.57,20.58,20.57,20.58,8040.0,19.0948,19.1041,19.0948,19.1041,8040.0
2019-05-09 13:15:00,20.59,20.6,20.59,20.6,31122.0,19.1134,19.1227,19.1134,19.1227,31122.0
2019-05-09 13:20:00,20.6,20.6,20.57,20.57,17207.0,19.1227,19.1227,19.0948,19.0948,17207.0
2019-05-09 13:25:00,20.58,20.58,20.57,20.57,8315.0,19.1041,19.1041,19.0948,19.0948,8315.0
2019-05-09 13:30:00,20.57,20.57,20.56,20.57,19767.0,19.0948,19.0948,19.0855,19.0948,19767.0
2019-05-09 13:35:00,20.56,20.56,20.53,20.53,11382.0,19.0855,19.0855,19.0577,19.0577,11382.0
2019-05-09 13:40:00,20.53,20.53,20.52,20.53,11756.0,19.0577,19.0577,19.0484,19.0577,11756.0
2019-05-09 13:45:00,20.53,20.54,20.52,20.54,138720.0,19.0577,19.067,19.0484,19.067,138720.0
2019-05-09 13:50:00,20.54,20.56,20.54,20.56,21137.0,19.067,19.0855,19.067,19.0855,21137.0
2019-05-09 13:55:00,20.56,20.59,20.56,20.59,25400.0,19.0855,19.1134,19.0855,19.1134,25400.0
2019-05-09 14:00:00,20.59,20.6,20.58,20.58,13155.0,19.1134,19.1227,19.1041,19.1041,13155.0
2019-05-09 14:05:00,20.58,20.58,20.58,20.58,19116.0,19.1041,19.1041,19.1041,19.1041,19116.0
2019-05-09 14:10:00,20.58,20.58,20.58,20.58,5700.0,19.1041,19.1041,19.1041,19.1041,5700.0
2019-05-09 14:15:00,20.57,20.58,20.56,20.57,39197.0,19.0948,19.1041,19.0855,19.0948,39197.0
2019-05-09 14:20:00,20.56,20.56,20.52,20.52,25964.0,19.0855,19.0855,19.0484,19.0484,25964.0
2019-05-09 14:25:00,20.51,20.55,20.51,20.55,21489.0,19.0391,19.0762,19.0391,19.0762,21489.0
2019-05-09 14:30:00,20.53,20.55,20.53,20.54,15883.0,19.0577,19.0762,19.0577,19.067,15883.0
2019-05-09 14:35:00,20.53,20.53,20.52,20.52,4776.0,19.0577,19.0577,19.0484,19.0484,4776.0
2019-05-09 14:40:00,20.53,20.53,20.51,20.52,32099.0,19.0577,19.0577,19.0391,19.0484,32099.0
2019-05-09 14:45:00,20.52,20.52,20.51,20.52,2200.0,19.0484,19.0484,19.0391,19.0484,2200.0
2019-05-09 14:50:00,20.51,20.51,20.48,20.5,32634.0,19.0391,19.0391,19.0113,19.0298,32634.0
2019-05-09 14:55:00,20.5,20.52,20.5,20.52,71946.0,19.0298,19.0484,19.0298,19.0484,71946.0
2019-05-09 15:00:00,20.52,20.52,20.51,20.51,5149.0,19.0484,19.0484,19.0391,19.0391,5149.0
2019-05-09 15:05:00,20.51,20.51,20.5,20.5,10806.0,19.0391,19.0391,19.0298,19.0298,10806.0
2019-05-09 15:10:00,20.5,20.5,20.49,20.5,18861.0,19.0298,19.0298,19.0205,19.0298,18861.0
2019-05-09 15:15:00,20.5,20.5,20.47,20.47,20987.0,19.0298,19.0298,19.002,19.002,20987.0
2019-05-09 15:20:00,20.47,20.47,20.46,20.46,12088.0,19.002,19.002,18.9927,18.9927,12088.0
2019-05-09 15:25:00,20.47,20.48,20.47,20.48,24002.0,19.002,19.0113,19.002,19.0113,24002.0
2019-05-09 15:30:00,20.49,20.49,20.48,20.48,8120.0,19.0205,19.0205,19.0113,19.0113,8120.0
2019-05-09 15:35:00,20.47,20.48,20.47,20.48,700.0,19.002,19.0113,19.002,19.0113,700.0
2019-05-09 15:40:00,20.47,20.49,20.47,20.49,36666.0,19.002,19.0205,19.002,19.0205,36666.0
2019-05-09 15:45:00,20.49,20.49,20.47,20.48,116347.0,19.0205,19.0205,19.002,19.0113,116347.0
2019-05-09 15:50:00,20.48,20.48,20.46,20.46,33098.0,19.0113,19.0113,18.9927,18.9927,33098.0
2019-05-09 15:55:00,20.45,20.45,20.42,20.42,225037.0,18.9834,18.9834,18.9556,18.9556,225037.0
2019-05-10 09:30:00,20.55,20.55,20.46,20.5,215452.0,19.0762,19.0762,18.9927,19.0298,215452.0
2019-05-10 09:35:00,20.5,20.53,20.47,20.53,120823.0,19.0298,19.0577,19.002,19.0577,120823.0
2019-05-10 09:40:00,20.54,20.54,20.49,20.5,92456.0,19.067,19.067,19.0205,19.0298,92456.0
2019-05-10 09:45:00,20.49,20.5,20.39,20.4,170457.0,19.0205,19.0298,18.9277,18.937,170457.0
2019-05-10 09:50:00,20.4,20.44,20.39,20.41,104869.0,18.937,18.9741,18.9277,18.9463,104869.0
2019-05-10 09:55:00,20.4,20.43,20.36,20.4,59677.0,18.937,18.9648,18.8999,18.937,59677.0
2019-05-10 10:00:00,20.4,20.44,20.39,20.4,61636.0,18.937,18.9741,18.9277,18.937,61636.0
2019-05-10 10:05:00,20.4,20.42,20.39,20.39,32179.0,18.937,18.9556,18.9277,18.9277,32179.0
2019-05-10 10:10:00,20.38,20.39,20.36,20.39,71424.0,18.9184,18.9277,18.8999,18.9277,71424.0
2019-05-10 10:15:00,20.39,20.39,20.37,20.37,41160.0,18.9277,18.9277,18.9091,18.9091,41160.0
2019-05-10 10:20:00,20.36,20.38,20.33,20.33,69279.0,18.8999,18.9184,18.872,18.872,69279.0
2019-05-10 10:25:00,20.34,20.37,20.33,20.35,29212.0,18.8813,18.9091,18.872,18.8906,29212.0
2019-05-10 10:30:00,20.34,20.42,20.34,20.42,68589.0,18.8813,18.9556,18.8813,18.9556,68589.0
2019-05-10 10:35:00,20.43,20.46,20.41,20.44,65483.0,18.9648,18.9927,18.9463,18.9741,65483.0
2019-05-10 10:40:00,20.44,20.49,20.44,20.46,81767.0,18.9741,19.0205,18.9741,18.9927,81767.0
2019-05-10 10:45:00,20.47,20.47,20.41,20.41,28535.0,19.002,19.002,18.9463,18.9463,28535.0
2019-05-10 10:50:00,20.41,20.41,20.37,20.37,35752.0,18.9463,18.9463,18.9091,18.9091,35752.0
2019-05-10 10:55:00,20.37,20.37,20.33,20.35,126535.0,18.9091,18.9091,18.872,18.8906,126535.0
2019-05-10 11:00:00,20.35,20.36,20.33,20.33,47328.0,18.8906,18.8999,18.872,18.872,47328.0
2019-05-10 11:05:00,20.33,20.33,20.31,20.33,78213.0,18.872,18.872,18.8534,18.872,78213.0
2019-05-10 11:10:00,20.33,20.33,20.31,20.31,49930.0,18.872,18.872,18.8534,18.8534,49930.0
2019-05-10 11:15:00,20.31,20.33,20.31,20.31,30990.0,18.8534,18.872,18.8534,18.8534,30990.0
2019-05-10 11:20:00,20.31,20.33,20.3,20.33,48309.0,18.8534,18.872,18.8442,18.872,48309.0
2019-05-10 11:25:00,20.32,20.35,20.32,20.35,23098.0,18.8627,18.8906,18.8627,18.8906,23098.0
2019-05-10 11:30:00,20.35,20.35,20.33,20.35,33687.0,18.8906,18.8906,18.872,18.8906,33687.0
2019-05-10 11:35:00,20.34,20.34,20.28,20.29,77842.0,18.8813,18.8813,18.8256,18.8349,77842.0
2019-05-10 11:40:00,20.28,20.32,20.27,20.32,37626.0,18.8256,18.8627,18.8163,18.8627,37626.0
2019-05-10 11:45:00,20.32,20.33,20.32,20.33,11295.0,18.8627,18.872,18.8627,18.872,11295.0
2019-05-10 11:50:00,20.33,20.33,20.29,20.29,68691.0,18.872,18.872,18.8349,18.8349,68691.0
2019-05-10 11:55:00,20.29,20.33,20.28,20.33,43991.0,18.8349,18.872,18.8256,18.872,43991.0
2019-05-10 12:00:00,20.33,20.33,20.32,20.33,12232.0,18.872,18.872,18.8627,18.872,12232.0
2019-05-10 12:05:00,20.32,20.32,20.31,20.32,10506.0,18.8627,18.8627,18.8534,18.8627,10506.0
2019-05-10 12:10:00,20.32,20.32,20.31,20.32,4889.0,18.8627,18.8627,18.8534,18.8627,4889.0
2019-05-10 12:15:00,20.33,20.33,20.3,20.3,26238.0,18.872,18.872,18.8442,18.8442,26238.0
2019-05-10 12:20:00,20.31,20.36,20.31,20.36,20810.0,18.8534,18.8999,18.8534,18.8999,20810.0
2019-05-10 12:25:00,20.35,20.39,20.35,20.39,15003.0,18.8906,18.9277,18.8906,18.9277,15003.0
2019-05-10 12:30:00,20.4,20.41,20.39,20.4,27050.0,18.937,18.9463,18.9277,18.937,27050.0
2019-05-10 12:35:00,20.41,20.45,20.41,20.43,36385.0,18.9463,18.9834,18.9463,18.9648,36385.0
2019-05-10 12:40:00,20.43,20.46,20.43,20.44,32194.0,18.9648,18.9927,18.9648,18.9741,32194.0
2019-05-10 12:45:00,20.44,20.44,20.42,20.42,17697.0,18.9741,18.9741,18.9556,18.9556,17697.0
2019-05-10 12:50:00,20.42,20.42,20.41,20.41,13100.0,18.9556,18.9556,18.9463,18.9463,13100.0
2019-05-10 12:55:00,20.4,20.44,20.4,20.43,26880.0,18.937,18.9741,18.937,18.9648,26880.0
2019-05-10 13:00:00,20.44,20.45,20.44,20.44,14375.0,18.9741,18.9834,18.9741,18.9741,14375.0
2019-05-10 13:05:00,20.44,20.45,20.42,20.42,11809.0,18.9741,18.9834,18.9556,18.9556,11809.0
2019-05-10 13:10:00,20.43,20.44,20.42,20.44,15822.0,18.9648,18.9741,18.9556,18.9741,15822.0
2019-05-10 13:15:00,20.43,20.43,20.41,20.41,4692.0,18.9648,18.9648,18.9463,18.9463,4692.0
2019-05-10 13:20:00,20.41,20.41,20.39,20.39,28928.0,18.9463,18.9463,18.9277,18.9277,28928.0
2019-05-10 13:25:00,20.4,20.43,20.39,20.43,18164.0,18.937,18.9648,18.9277,18.9648,18164.0
2019-05-10 13:30:00,20.42,20.42,20.41,20.42,18570.0,18.9556,18.9556,18.9463,18.9556,18570.0
2019-05-10 13:35:00,20.42,20.43,20.42,20.43,11559.0,18.9556,18.9648,18.9556,18.9648,11559.0
2019-05-10 13:40:00,20.43,20.43,20.4,20.4,17451.0,18.9648,18.9648,18.937,18.937,17451.0
2019-05-10 13:45:00,20.39,20.41,20.38,20.39,22563.0,18.9277,18.9463,18.9184,18.9277,22563.0
2019-05-10 13:50:00,20.39,20.4,20.39,20.4,8835.0,18.9277,18.937,18.9277,18.937,8835.0
2019-05-10 13:55:00,20.41,20.41,20.4,20.4,6887.0,18.9463,18.9463,18.937,18.937,6887.0
2019-05-10 14:00:00,20.4,20.41,20.4,20.4,17240.0,18.937,18.9463,18.937,18.937,17240.0
2019-05-10 14:05:00,20.4,20.41,20.38,20.4,8084.0,18.937,18.9463,18.9184,18.937,8084.0
2019-05-10 14:10:00,20.39,20.39,20.37,20.37,14858.0,18.9277,18.9277,18.9091,18.9091,14858.0
2019-05-10 14:15:00,20.36,20.36,20.36,20.36,20106.0,18.8999,18.8999,18.8999,18.8999,20106.0
2019-05-10 14:20:00,20.36,20.37,20.36,20.36,8810.0,18.8999,18.9091,18.8999,18.8999,8810.0
2019-05-10 14:25:00,20.35,20.36,20.35,20.36,14201.0,18.8906,18.8999,18.8906,18.8999,14201.0
2019-05-10 14:30:00,20.37,20.37,20.37,20.37,12311.0,18.9091,18.9091,18.9091,18.9091,12311.0
2019-05-10 14:35:00,20.36,20.36,20.33,20.34,26599.0,18.8999,18.8999,18.872,18.8813,26599.0
2019-05-10 14:40:00,20.35,20.35,20.34,20.34,18629.0,18.8906,18.8906,18.8813,18.8813,18629.0
2019-05-10 14:45:00,20.33,20.35,20.33,20.35,17006.0,18.872,18.8906,18.872,18.8906,17006.0
2019-05-10 14:50:00,20.34,20.35,20.34,20.35,16783.0,18.8813,18.8906,18.8813,18.8906,16783.0
2019-05-10 14:55:00,20.35,20.36,20.35,20.36,7125.0,18.8906,18.8999,18.8906,18.8999,7125.0
2019-05-10 15:00:00,20.36,20.4,20.36,20.4,36981.0,18.8999,18.937,18.8999,18.937,36981.0
2019-05-10 15:05:00,20.4,20.42,20.4,20.42,15833.0,18.937,18.9556,18.937,18.9556,15833.0
2019-05-10 15:10:00,20.42,20.43,20.42,20.42,25956.0,18.9556,18.9648,18.9556,18.9556,25956.0
2019-05-10 15:15:00,20.42,20.42,20.4,20.42,14169.0,18.9556,18.9556,18.937,18.9556,14169.0
2019-05-10 15:20:00,20.41,20.42,20.39,20.42,29711.0,18.9463,18.9556,18.9277,18.9556,29711.0
2019-05-10 15:25:00,20.41,20.41,20.41,20.41,18200.0,18.9463,18.9463,18.9463,18.9463,18200.0
2019-05-10 15:30:00,20.41,20.42,20.38,20.39,30891.0,18.9463,18.9556,18.9184,18.9277,30891.0
2019-05-10 15:35:00,20.38,20.4,20.38,20.39,33515.0,18.9184,18.937,18.9184,18.9277,33515.0
2019-05-10 15:40:00,20.39,20.39,20.37,20.37,77553.0,18.9277,18.9277,18.9091,18.9091,77553.0
2019-05-10 15:45:00,20.36,20.36,20.35,20.36,37026.0,18.8999,18.8999,18.8906,18.8999,37026.0
2019-05-10 15:50:00,20.36,20.36,20.33,20.33,76935.0,18.8999,18.8999,18.872,18.872,76935.0
2019-05-10 15:55:00,20.34,20.34,20.27,20.28,642261.0,18.8813,18.8813,18.8163,18.8256,642261.0
2019-05-13 09:30:00,20.63,20.66,20.58,20.63,209027.0,19.1505,19.1783,19.1041,19.1505,209027.0
2019-05-13 09:35:00,20.64,20.68,20.6,20.61,277492.0,19.1598,19.1969,19.1227,19.1319,277492.0
2019-05-13 09:40:00,20.62,20.68,20.61,20.62,218106.0,19.1412,19.1969,19.1319,19.1412,218106.0
2019-05-13 09:45:00,20.63,20.66,20.58,20.58,202034.0,19.1505,19.1783,19.1041,19.1041,202034.0
2019-05-13 09:50:00,20.59,20.64,20.58,20.58,81871.0,19.1134,19.1598,19.1041,19.1041,81871.0
2019-05-13 09:55:00,20.59,20.6,20.55,20.59,76235.0,19.1134,19.1227,19.0762,19.1134,76235.0
2019-05-13 10:00:00,20.59,20.61,20.52,20.52,180049.0,19.1134,19.1319,19.0484,19.0484,180049.0
2019-05-13 10:05:00,20.52,20.52,20.44,20.45,130895.0,19.0484,19.0484,18.9741,18.9834,130895.0
2019-05-13 10:10:00,20.45,20.5,20.44,20.48,114097.0,18.9834,19.0298,18.9741,19.0113,114097.0
2019-05-13 10:15:00,20.49,20.53,20.48,20.51,223806.0,19.0205,19.0577,19.0113,19.0391,223806.0
2019-05-13 10:20:00,20.51,20.53,20.5,20.53,39798.0,19.0391,19.0577,19.0298,19.0577,39798.0
2019-05-13 10:25:00,20.53,20.57,20.53,20.56,28466.0,19.0577,19.0948,19.0577,19.0855,28466.0
2019-05-13 10:30:00,20.56,20.58,20.56,20.56,32976.0,19.0855,19.1041,19.0855,19.0855,32976.0
2019-05-13 10:35:00,20.56,20.57,20.55,20.57,72804.0,19.0855,19.0948,19.0762,19.0948,72804.0
2019-05-13 10:40:00,20.57,20.57,20.55,20.57,108509.0,19.0948,19.0948,19.0762,19.0948,108509.0
2019-05-13 10:45:00,20.56,20.57,20.55,20.55,26178.0,19.0855,19.0948,19.0762,19.0762,26178.0
2019-05-13 10:50:00,20.56,20.61,20.56,20.6,38252.0,19.0855,19.1319,19.0855,19.1227,38252.0
2019-05-13 10:55:00,20.6,20.64,20.6,20.63,63241.0,19.1227,19.1598,19.1227,19.1505,63241.0
2019-05-13 11:00:00,20.64,20.64,20.6,20.61,104940.0,19.1598,19.1598,19.1227,19.1319,104940.0
2019-05-13 11:05:00,20.61,20.64,20.61,20.64,22666.0,19.1319,19.1598,19.1319,19.1598,22666.0
2019-05-13 11:10:00,20.64,20.65,20.62,20.62,71925.0,19.1598,19.1691,19.1412,19.1412,71925.0
2019-05-13 11:15:00,20.62,20.64,20.62,20.63,37046.0,19.1412,19.1598,19.1412,19.1505,37046.0
2019-05-13 11:20:00,20.63,20.63,20.62,20.62,88176.0,19.1505,19.1505,19.1412,19.1412,88176.0
2019-05-13 11:25:00,20.62,20.64,20.59,20.63,76294.0,19.1412,19.1598,19.1134,19.1505,76294.0
2019-05-13 11:30:00,20.64,20.65,20.63,20.63,42168.0,19.1598,19.1691,19.1505,19.1505,42168.0
2019-05-13 11:35:00,20.63,20.63,20.62,20.63,29512.0,19.1505,19.1505,19.1412,19.1505,29512.0
2019-05-13 11:40:00,20.63,20.64,20.63,20.64,21719.0,19.1505,19.1598,19.1505,19.1598,21719.0
2019-05-13 11:45:00,20.65,20.66,20.64,20.64,54119.0,19.1691,19.1783,19.1598,19.1598,54119.0
2019-05-13 11:50:00,20.64,20.65,20.63,20.65,63040.0,19.1598,19.1691,19.1505,19.1691,63040.0
2019-05-13 11:55:00,20.65,20.65,20.63,20.64,37367.0,19.1691,19.1691,19.1505,19.1598,37367.0
2019-05-13 12:00:00,20.64,20.67,20.64,20.67,4698.0,19.1598,19.1876,19.1598,19.1876,4698.0
2019-05-13 12:05:00,20.67,20.72,20.67,20.71,106421.0,19.1876,19.234,19.1876,19.2248,106421.0
2019-05-13 12:10:00,20.72,20.75,20.72,20.74,92775.0,19.234,19.2619,19.234,19.2526,92775.0
2019-05-13 12:15:00,20.74,20.78,20.74,20.78,120499.0,19.2526,19.2897,19.2526,19.2897,120499.0
2019-05-13 12:20:00,20.79,20.82,20.79,20.82,114229.0,19.299,19.3269,19.299,19.3269,114229.0
2019-05-13 12:25:00,20.81,20.81,20.77,20.78,61644.0,19.3176,19.3176,19.2805,19.2897,61644.0
2019-05-13 12:30:00,20.78,20.8,20.77,20.8,31304.0,19.2897,19.3083,19.2805,19.3083,31304.0
2019-05-13 12:35:00,20.8,20.82,20.8,20.8,52310.0,19.3083,19.3269,19.3083,19.3083,52310.0
2019-05-13 12:40:00,20.8,20.8,20.78,20.8,42115.0,19.3083,19.3083,19.2897,19.3083,42115.0
2019-05-13 12:45:00,20.81,20.84,20.81,20.84,69402.0,19.3176,19.3454,19.3176,19.3454,69402.0
2019-05-13 12:50:00,20.84,20.84,20.82,20.83,63818.0,19.3454,19.3454,19.3269,19.3362,63818.0
2019-05-13 12:55:00,20.82,20.82,20.81,20.82,48355.0,19.3269,19.3269,19.3176,19.3269,48355.0
2019-05-13 13:00:00,20.81,20.83,20.81,20.83,63789.0,19.3176,19.3362,19.3176,19.3362,63789.0
2019-05-13 13:05:00,20.83,20.85,20.83,20.85,56998.0,19.3362,19.3547,19.3362,19.3547,56998.0
2019-05-13 13:10:00,20.85,20.86,20.85,20.86,23369.0,19.3547,19.364,19.3547,19.364,23369.0
2019-05-13 13:15:00,20.86,20.88,20.85,20.85,82841.0,19.364,19.3826,19.3547,19.3547,82841.0
2019-05-13 13:20:00,20.84,20.87,20.84,20.87,35851.0,19.3454,19.3733,19.3454,19.3733,35851.0
2019-05-13 13:25:00,20.87,20.89,20.85,20.86,55698.0,19.3733,19.3919,19.3547,19.364,55698.0
2019-05-13 13:30:00,20.87,20.89,20.85,20.87,26849.0,19.3733,19.3919,19.3547,19.3733,26849.0
2019-05-13 13:35:00,20.88,20.89,20.84,20.85,95272.0,19.3826,19.3919,19.3454,19.3547,95272.0
2019-05-13 13:40:00,20.85,20.85,20.83,20.85,99695.0,19.3547,19.3547,19.3362,19.3547,99695.0
2019-05-13 13:45:00,20.84,20.86,20.84,20.84,42313.0,19.3454,19.364,19.3454,19.3454,42313.0
2019-05-13 13:50:00,20.85,20.86,20.85,20.85,19073.0,19.3547,19.364,19.3547,19.3547,19073.0
2019-05-13 13:55:00,20.86,20.88,20.85,20.87,34902.0,19.364,19.3826,19.3547,19.3733,34902.0
2019-05-13 14:00:00,20.87,20.87,20.85,20.86,47304.0,19.3733,19.3733,19.3547,19.364,47304.0
2019-05-13 14:05:00,20.86,20.86,20.83,20.84,25729.0,19.364,19.364,19.3362,19.3454,25729.0
2019-05-13 14:10:00,20.84,20.85,20.83,20.85,62289.0,19.3454,19.3547,19.3362,19.3547,62289.0
2019-05-13 14:15:00,20.86,20.86,20.84,20.86,85419.0,19.364,19.364,19.3454,19.364,85419.0
2019-05-13 14:20:00,20.86,20.89,20.86,20.88,148280.0,19.364,19.3919,19.364,19.3826,148280.0
2019-05-13 14:25:00,20.88,20.88,20.84,20.88,94149.0,19.3826,19.3826,19.3454,19.3826,94149.0
2019-05-13 14:30:00,20.89,20.92,20.89,20.92,203316.0,19.3919,19.4197,19.3919,19.4197,203316.0
2019-05-13 14:35:00,20.92,20.96,20.92,20.96,195547.0,19.4197,19.4568,19.4197,19.4568,195547.0
2019-05-13 14:40:00,20.96,20.97,20.94,20.96,146000.0,19.4568,19.4661,19.4383,19.4568,146000.0
2019-05-13 14:45:00,20.97,20.97,20.94,20.97,108094.0,19.4661,19.4661,19.4383,19.4661,108094.0
2019-05-13 14:50:00,20.97,20.97,20.92,20.92,75808.0,19.4661,19.4661,19.4197,19.4197,75808.0
2019-05-13 14:55:00,20.92,20.94,20.92,20.93,49782.0,19.4197,19.4383,19.4197,19.429,49782.0
2019-05-13 15:00:00,20.93,20.93,20.92,20.93,59969.0,19.429,19.429,19.4197,19.429,59969.0
2019-05-13 15:05:00,20.92,20.94,20.92,20.94,13904.0,19.4197,19.4383,19.4197,19.4383,13904.0
2019-05-13 15:10:00,20.94,20.94,20.92,20.93,99785.0,19.4383,19.4383,19.4197,19.429,99785.0
2019-05-13 15:15:00,20.93,20.93,20.92,20.93,46350.0,19.429,19.429,19.4197,19.429,46350.0
2019-05-13 15:20:00,20.93,20.97,20.93,20.97,76443.0,19.429,19.4661,19.429,19.4661,76443.0
2019-05-13 15:25:00,20.98,20.99,20.96,20.97,159436.0,19.4754,19.4847,19.4568,19.4661,159436.0
2019-05-13 15:30:00,20.96,20.97,20.95,20.96,76575.0,19.4568,19.4661,19.4476,19.4568,76575.0
2019-05-13 15:35:00,20.95,20.97,20.94,20.95,91393.0,19.4476,19.4661,19.4383,19.4476,91393.0
2019-05-13 15:40:00,20.95,20.98,20.94,20.98,143319.0,19.4476,19.4754,19.4383,19.4754,143319.0
2019-05-13 15:45:00,20.97,20.97,20.95,20.95,155259.0,19.4661,19.4661,19.4476,19.4476,155259.0
2019-05-13 15:50:00,20.95,20.95,20.92,20.92,212109.0,19.4476,19.4476,19.4197,19.4197,212109.0
2019-05-13 15:55:00,20.92,20.97,20.91,20.92,634813.0,19.4197,19.4661,19.4104,19.4197,634813.0
2019-05-14 09:30:00,20.88,20.88,20.76,20.77,296404.0,19.3826,19.3826,19.2712,19.2805,296404.0
2019-05-14 09:35:00,20.77,20.87,20.74,20.86,156381.0,19.2805,19.3733,19.2526,19.364,156381.0
2019-05-14 09:40:00,20.87,20.88,20.85,20.87,88423.0,19.3733,19.3826,19.3547,19.3733,88423.0
2019-05-14 09:45:00,20.86,20.89,20.83,20.83,64471.0,19.364,19.3919,19.3362,19.3362,64471.0
2019-05-14 09:50:00,20.83,20.83,20.78,20.79,87082.0,19.3362,19.3362,19.2897,19.299,87082.0
2019-05-14 09:55:00,20.8,20.87,20.8,20.87,154843.0,19.3083,19.3733,19.3083,19.3733,154843.0
2019-05-14 10:00:00,20.86,20.87,20.83,20.83,18024.0,19.364,19.3733,19.3362,19.3362,18024.0
2019-05-14 10:05:00,20.83,20.83,20.81,20.83,45999.0,19.3362,19.3362,19.3176,19.3362,45999.0
2019-05-14 10:10:00,20.82,20.83,20.79,20.79,26322.0,19.3269,19.3362,19.299,19.299,26322.0
2019-05-14 10:15:00,20.78,20.79,20.74,20.74,33186.0,19.2897,19.299,19.2526,19.2526,33186.0
2019-05-14 10:20:00,20.75,20.78,20.74,20.78,47321.0,19.2619,19.2897,19.2526,19.2897,47321.0
2019-05-14 10:25:00,20.78,20.79,20.77,20.79,90985.0,19.2897,19.299,19.2805,19.299,90985.0
2019-05-14 10:30:00,20.76,20.76,20.72,20.73,72298.0,19.2712,19.2712,19.234,19.2433,72298.0
2019-05-14 10:35:00,20.74,20.74,20.7,20.7,40368.0,19.2526,19.2526,19.2155,19.2155,40368.0
2019-05-14 10:40:00,20.7,20.73,20.69,20.73,19622.0,19.2155,19.2433,19.2062,19.2433,19622.0
2019-05-14 10:45:00,20.73,20.74,20.71,20.71,41078.0,19.2433,19.2526,19.2248,19.2248,41078.0
2019-05-14 10:50:00,20.7,20.71,20.68,20.7,23466.0,19.2155,19.2248,19.1969,19.2155,23466.0
2019-05-14 10:55:00,20.71,20.73,20.71,20.71,12997.0,19.2248,19.2433,19.2248,19.2248,12997.0
2019-05-14 11:00:00,20.7,20.74,20.7,20.73,18662.0,19.2155,19.2526,19.2155,19.2433,18662.0
2019-05-14 11:05:00,20.74,20.74,20.74,20.74,10504.0,19.2526,19.2526,19.2526,19.2526,10504.0
2019-05-14 11:10:00,20.75,20.77,20.75,20.77,31273.0,19.2619,19.2805,19.2619,19.2805,31273.0
2019-05-14 11:15:00,20.76,20.76,20.74,20.74,48962.0,19.2712,19.2712,19.2526,19.2526,48962.0
2019-05-14 11:20:00,20.73,20.75,20.73,20.74,42287.0,19.2433,19.2619,19.2433,19.2526,42287.0
2019-05-14 11:25:00,20.74,20.74,20.68,20.68,61370.0,19.2526,19.2526,19.1969,19.1969,61370.0
2019-05-14 11:30:00,20.67,20.67,20.62,20.62,116580.0,19.1876,19.1876,19.1412,19.1412,116580.0
2019-05-14 11:35:00,20.62,20.64,20.62,20.63,34077.0,19.1412,19.1598,19.1412,19.1505,34077.0
2019-05-14 11:40:00,20.63,20.64,20.63,20.64,15209.0,19.1505,19.1598,19.1505,19.1598,15209.0
2019-05-14 11:45:00,20.65,20.66,20.65,20.65,12740.0,19.1691,19.1783,19.1691,19.1691,12740.0
2019-05-14 11:50:00,20.65,20.65,20.6,20.6,38218.0,19.1691,19.1691,19.1227,19.1227,38218.0
2019-05-14 11:55:00,20.6,20.63,20.6,20.62,73083.0,19.1227,19.1505,19.1227,19.1412,73083.0
2019-05-14 12:00:00,20.62,20.65,20.62,20.65,27931.0,19.1412,19.1691,19.1412,19.1691,27931.0
2019-05-14 12:05:00,20.66,20.69,20.65,20.69,36399.0,19.1783,19.2062,19.1691,19.2062,36399.0
2019-05-14 12:10:00,20.68,20.68,20.66,20.66,43486.0,19.1969,19.1969,19.1783,19.1783,43486.0
2019-05-14 12:15:00,20.67,20.68,20.66,20.66,11300.0,19.1876,19.1969,19.1783,19.1783,11300.0
2019-05-14 12:20:00,20.67,20.68,20.67,20.68,45800.0,19.1876,19.1969,19.1876,19.1969,45800.0
2019-05-14 12:25:00,20.68,20.74,20.68,20.74,37976.0,19.1969,19.2526,19.1969,19.2526,37976.0
2019-05-14 12:30:00,20.74,20.77,20.74,20.76,11095.0,19.2526,19.2805,19.2526,19.2712,11095.0
2019-05-14 12:35:00,20.75,20.77,20.75,20.76,10092.0,19.2619,19.2805,19.2619,19.2712,10092.0
2019-05-14 12:40:00,20.77,20.77,20.77,20.77,2140.0,19.2805,19.2805,19.2805,19.2805,2140.0
2019-05-14 12:45:00,20.77,20.77,20.77,20.77,1688.0,19.2805,19.2805,19.2805,19.2805,1688.0
2019-05-14 12:50:00,20.76,20.77,20.75,20.75,5127.0,19.2712,19.2805,19.2619,19.2619,5127.0
2019-05-14 12:55:00,20.76,20.76,20.76,20.76,6440.0,19.2712,19.2712,19.2712,19.2712,6440.0
2019-05-14 13:00:00,20.75,20.75,20.74,20.75,18519.0,19.2619,19.2619,19.2526,19.2619,18519.0
2019-05-14 13:05:00,20.75,20.75,20.75,20.75,3243.0,19.2619,19.2619,19.2619,19.2619,3243.0
2019-05-14 13:10:00,20.75,20.75,20.73,20.73,4067.0,19.2619,19.2619,19.2433,19.2433,4067.0
2019-05-14 13:15:00,20.72,20.74,20.72,20.74,55113.0,19.234,19.2526,19.234,19.2526,55113.0
2019-05-14 13:20:00,20.74,20.76,20.74,20.76,17435.0,19.2526,19.2712,19.2526,19.2712,17435.0
2019-05-14 13:25:00,20.76,20.79,20.75,20.79,7565.0,19.2712,19.299,19.2619,19.299,7565.0
2019-05-14 13:30:00,20.79,20.8,20.79,20.8,6748.0,19.299,19.3083,19.299,19.3083,6748.0
2019-05-14 13:35:00,20.79,20.79,20.78,20.78,4900.0,19.299,19.299,19.2897,19.2897,4900.0
2019-05-14 13:40:00,20.79,20.8,20.79,20.8,11125.0,19.299,19.3083,19.299,19.3083,11125.0
2019-05-14 13:45:00,20.81,20.82,20.81,20.82,2020.0,19.3176,19.3269,19.3176,19.3269,2020.0
2019-05-14 13:50:00,20.82,20.83,20.81,20.81,19404.0,19.3269,19.3362,19.3176,19.3176,19404.0
2019-05-14 13:55:00,20.8,20.8,20.79,20.79,8868.0,19.3083,19.3083,19.299,19.299,8868.0
2019-05-14 14:00:00,20.79,20.82,20.79,20.82,25028.0,19.299,19.3269,19.299,19.3269,25028.0
2019-05-14 14:05:00,20.81,20.81,20.8,20.8,26266.0,19.3176,19.3176,19.3083,19.3083,26266.0
2019-05-14 14:10:00,20.79,20.79,20.79,20.79,17179.0,19.299,19.299,19.299,19.299,17179.0
2019-05-14 14:15:00,20.79,20.82,20.79,20.82,14686.0,19.299,19.3269,19.299,19.3269,14686.0
2019-05-14 14:20:00,20.82,20.82,20.81,20.81,25440.0,19.3269,19.3269,19.3176,19.3176,25440.0
2019-05-14 14:25:00,20.82,20.83,20.8,20.8,37044.0,19.3269,19.3362,19.3083,19.3083,37044.0
2019-05-14 14:30:00,20.8,20.81,20.8,20.81,4700.0,19.3083,19.3176,19.3083,19.3176,4700.0
2019-05-14 14:35:00,20.8,20.8,20.79,20.79,12177.0,19.3083,19.3083,19.299,19.299,12177.0
2019-05-14 14:40:00,20.78,20.78,20.78,20.78,500.0,19.2897,19.2897,19.2897,19.2897,500.0
2019-05-14 14:45:00,20.78,20.79,20.77,20.79,32130.0,19.2897,19.299,19.2805,19.299,32130.0
2019-05-14 14:50:00,20.8,20.83,20.8,20.82,181624.0,19.3083,19.3362,19.3083,19.3269,181624.0
2019-05-14 14:55:00,20.82,20.82,20.82,20.82,21536.0,19.3269,19.3269,19.3269,19.3269,21536.0
2019-05-14 15:00:00,20.81,20.81,20.81,20.81,14477.0,19.3176,19.3176,19.3176,19.3176,14477.0
2019-05-14 15:05:00,20.81,20.81,20.81,20.81,1021.0,19.3176,19.3176,19.3176,19.3176,1021.0
2019-05-14 15:10:00,20.81,20.81,20.81,20.81,7580.0,19.3176,19.3176,19.3176,19.3176,7580.0
2019-05-14 15:15:00,20.8,20.8,20.8,20.8,20694.0,19.3083,19.3083,19.3083,19.3083,20694.0
2019-05-14 15:20:00,20.81,20.81,20.78,20.8,102932.0,19.3176,19.3176,19.2897,19.3083,102932.0
2019-05-14 15:25:00,20.8,20.8,20.8,20.8,0.0,19.3083,19.3083,19.3083,19.3083,0.0
2019-05-14 15:30:00,20.79,20.79,20.77,20.78,178968.0,19.299,19.299,19.2805,19.2897,178968.0
2019-05-14 15:35:00,20.78,20.8,20.78,20.79,53979.0,19.2897,19.3083,19.2897,19.299,53979.0
2019-05-14 15:40:00,20.79,20.81,20.79,20.81,7915.0,19.299,19.3176,19.299,19.3176,7915.0
2019-05-14 15:45:00,20.81,20.82,20.81,20.81,23978.0,19.3176,19.3269,19.3176,19.3176,23978.0
2019-05-14 15:50:00,20.81,20.82,20.81,20.82,29867.0,19.3176,19.3269,19.3176,19.3269,29867.0
2019-05-14 15:55:00,20.82,20.85,20.82,20.84,415424.0,19.3269,19.3547,19.3269,19.3454,415424.0
2019-05-15 09:30:00,20.95,21.02,20.93,20.97,238783.0,19.4476,19.5125,19.429,19.4661,238783.0
2019-05-15 09:35:00,20.97,20.99,20.93,20.96,48197.0,19.4661,19.4847,19.429,19.4568,48197.0
2019-05-15 09:40:00,20.96,20.98,20.94,20.95,42446.0,19.4568,19.4754,19.4383,19.4476,42446.0
2019-05-15 09:45:00,20.96,20.97,20.94,20.97,78179.0,19.4568,19.4661,19.4383,19.4661,78179.0
2019-05-15 09:50:00,20.95,20.95,20.9,20.91,68903.0,19.4476,19.4476,19.4011,19.4104,68903.0
2019-05-15 09:55:00,20.91,20.95,20.91,20.93,31852.0,19.4104,19.4476,19.4104,19.429,31852.0
2019-05-15 10:00:00,20.92,20.93,20.92,20.92,16519.0,19.4197,19.429,19.4197,19.4197,16519.0
2019-05-15 10:05:00,20.92,20.93,20.91,20.92,19283.0,19.4197,19.429,19.4104,19.4197,19283.0
2019-05-15 10:10:00,20.93,20.99,20.93,20.95,143331.0,19.429,19.4847,19.429,19.4476,143331.0
2019-05-15 10:15:00,20.95,20.97,20.9,20.96,173897.0,19.4476,19.4661,19.4011,19.4568,173897.0
2019-05-15 10:20:00,20.97,21.0,20.97,20.97,34758.0,19.4661,19.494,19.4661,19.4661,34758.0
2019-05-15 10:25:00,20.98,20.98,20.93,20.93,113013.0,19.4754,19.4754,19.429,19.429,113013.0
2019-05-15 10:30:00,20.92,20.94,20.91,20.92,148685.0,19.4197,19.4383,19.4104,19.4197,148685.0
2019-05-15 10:35:00,20.92,20.92,20.85,20.86,90677.0,19.4197,19.4197,19.3547,19.364,90677.0
2019-05-15 10:40:00,20.85,20.86,20.84,20.84,65663.0,19.3547,19.364,19.3454,19.3454,65663.0
2019-05-15 10:45:00,20.85,20.91,20.85,20.88,23774.0,19.3547,19.4104,19.3547,19.3826,23774.0
2019-05-15 10:50:00,20.89,20.89,20.81,20.83,25470.0,19.3919,19.3919,19.3176,19.3362,25470.0
2019-05-15 10:55:00,20.83,20.88,20.83,20.88,35392.0,19.3362,19.3826,19.3362,19.3826,35392.0
2019-05-15 11:00:00,20.88,20.89,20.86,20.88,15902.0,19.3826,19.3919,19.364,19.3826,15902.0
2019-05-15 11:05:00,20.89,20.89,20.86,20.87,5040.0,19.3919,19.3919,19.364,19.3733,5040.0
2019-05-15 11:10:00,20.85,20.87,20.84,20.84,10050.0,19.3547,19.3733,19.3454,19.3454,10050.0
2019-05-15 11:15:00,20.85,20.85,20.83,20.83,26175.0,19.3547,19.3547,19.3362,19.3362,26175.0
2019-05-15 11:20:00,20.83,20.83,20.78,20.8,17518.0,19.3362,19.3362,19.2897,19.3083,17518.0
2019-05-15 11:25:00,20.79,20.8,20.78,20.79,30432.0,19.299,19.3083,19.2897,19.299,30432.0
2019-05-15 11:30:00,20.79,20.81,20.78,20.8,46886.0,19.299,19.3176,19.2897,19.3083,46886.0
2019-05-15 11:35:00,20.8,20.82,20.79,20.82,16384.0,19.3083,19.3269,19.299,19.3269,16384.0
2019-05-15 11:40:00,20.83,20.84,20.83,20.84,13669.0,19.3362,19.3454,19.3362,19.3454,13669.0
2019-05-15 11:45:00,20.82,20.83,20.81,20.81,9083.0,19.3269,19.3362,19.3176,19.3176,9083.0
2019-05-15 11:50:00,20.8,20.8,20.78,20.79,29433.0,19.3083,19.3083,19.2897,19.299,29433.0
2019-05-15 11:55:00,20.8,20.81,20.79,20.81,18851.0,19.3083,19.3176,19.299,19.3176,18851.0
2019-05-15 12:00:00,20.81,20.82,20.81,20.81,14833.0,19.3176,19.3269,19.3176,19.3176,14833.0
2019-05-15 12:05:00,20.8,20.8,20.78,20.79,27071.0,19.3083,19.3083,19.2897,19.299,27071.0
2019-05-15 12:10:00,20.79,20.82,20.79,20.82,52963.0,19.299,19.3269,19.299,19.3269,52963.0
2019-05-15 12:15:00,20.83,20.88,20.83,20.88,92625.0,19.3362,19.3826,19.3362,19.3826,92625.0
2019-05-15 12:20:00,20.88,20.9,20.88,20.88,33703.0,19.3826,19.4011,19.3826,19.3826,33703.0
2019-05-15 12:25:00,20.88,20.88,20.88,20.88,4593.0,19.3826,19.3826,19.3826,19.3826,4593.0
2019-05-15 12:30:00,20.88,20.88,20.88,20.88,15952.0,19.3826,19.3826,19.3826,19.3826,15952.0
2019-05-15 12:35:00,20.89,20.89,20.88,20.88,6472.0,19.3919,19.3919,19.3826,19.3826,6472.0
2019-05-15 12:40:00,20.88,20.89,20.87,20.87,4596.0,19.3826,19.3919,19.3733,19.3733,4596.0
2019-05-15 12:45:00,20.86,20.87,20.86,20.87,7319.0,19.364,19.3733,19.364,19.3733,7319.0
2019-05-15 12:50:00,20.87,20.88,20.87,20.87,11096.0,19.3733,19.3826,19.3733,19.3733,11096.0
2019-05-15 12:55:00,20.87,20.87,20.86,20.87,9106.0,19.3733,19.3733,19.364,19.3733,9106.0
2019-05-15 13:00:00,20.87,20.87,20.87,20.87,4996.0,19.3733,19.3733,19.3733,19.3733,4996.0
2019-05-15 13:05:00,20.86,20.86,20.85,20.86,17753.0,19.364,19.364,19.3547,19.364,17753.0
2019-05-15 13:10:00,20.86,20.86,20.85,20.85,4505.0,19.364,19.364,19.3547,19.3547,4505.0
2019-05-15 13:15:00,20.86,20.86,20.86,20.86,5697.0,19.364,19.364,19.364,19.364,5697.0
2019-05-15 13:20:00,20.85,20.85,20.84,20.84,10315.0,19.3547,19.3547,19.3454,19.3454,10315.0
2019-05-15 13:25:00,20.84,20.84,20.84,20.84,4800.0,19.3454,19.3454,19.3454,19.3454,4800.0
2019-05-15 13:30:00,20.84,20.84,20.83,20.84,14407.0,19.3454,19.3454,19.3362,19.3454,14407.0
2019-05-15 13:35:00,20.84,20.85,20.84,20.85,9325.0,19.3454,19.3547,19.3454,19.3547,9325.0
2019-05-15 13:40:00,20.85,20.85,20.84,20.85,5414.0,19.3547,19.3547,19.3454,19.3547,5414.0
2019-05-15 13:45:00,20.85,20.86,20.85,20.86,8000.0,19.3547,19.364,19.3547,19.364,8000.0
2019-05-15 13:50:00,20.86,20.88,20.84,20.84,131668.0,19.364,19.3826,19.3454,19.3454,131668.0
2019-05-15 13:55:00,20.83,20.83,20.82,20.82,27260.0,19.3362,19.3362,19.3269,19.3269,27260.0
2019-05-15 14:00:00,20.83,20.84,20.83,20.83,18534.0,19.3362,19.3454,19.3362,19.3362,18534.0
2019-05-15 14:05:00,20.84,20.84,20.84,20.84,14870.0,19.3454,19.3454,19.3454,19.3454,14870.0
2019-05-15 14:10:00,20.84,20.85,20.84,20.85,5984.0,19.3454,19.3547,19.3454,19.3547,5984.0
2019-05-15 14:15:00,20.85,20.85,20.85,20.85,3081.0,19.3547,19.3547,19.3547,19.3547,3081.0
2019-05-15 14:20:00,20.85,20.86,20.85,20.86,500.0,19.3547,19.364,19.3547,19.364,500.0
2019-05-15 14:25:00,20.86,20.86,20.85,20.85,3396.0,19.364,19.364,19.3547,19.3547,3396.0
2019-05-15 14:30:00,20.85,20.85,20.84,20.84,22624.0,19.3547,19.3547,19.3454,19.3454,22624.0
2019-05-15 14:35:00,20.84,20.85,20.83,20.83,14219.0,19.3454,19.3547,19.3362,19.3362,14219.0
2019-05-15 14:40:00,20.84,20.85,20.84,20.85,1404.0,19.3454,19.3547,19.3454,19.3547,1404.0
2019-05-15 14:45:00,20.85,20.86,20.85,20.86,6080.0,19.3547,19.364,19.3547,19.364,6080.0
2019-05-15 14:50:00,20.85,20.85,20.84,20.85,10683.0,19.3547,19.3547,19.3454,19.3547,10683.0
2019-05-15 14:55:00,20.86,20.86,20.86,20.86,11483.0,19.364,19.364,19.364,19.364,11483.0
2019-05-15 15:00:00,20.86,20.86,20.84,20.84,17542.0,19.364,19.364,19.3454,19.3454,17542.0
2019-05-15 15:05:00,20.84,20.84,20.81,20.81,38555.0,19.3454,19.3454,19.3176,19.3176,38555.0
2019-05-15 15:10:00,20.81,20.82,20.81,20.81,33456.0,19.3176,19.3269,19.3176,19.3176,33456.0
2019-05-15 15:15:00,20.81,20.82,20.8,20.81,28791.0,19.3176,19.3269,19.3083,19.3176,28791.0
2019-05-15 15:20:00,20.81,20.82,20.81,20.82,18039.0,19.3176,19.3269,19.3176,19.3269,18039.0
2019-05-15 15:25:00,20.82,20.82,20.82,20.82,12427.0,19.3269,19.3269,19.3269,19.3269,12427.0
2019-05-15 15:30:00,20.81,20.81,20.81,20.81,15226.0,19.3176,19.3176,19.3176,19.3176,15226.0
2019-05-15 15:35:00,20.8,20.81,20.78,20.8,54099.0,19.3083,19.3176,19.2897,19.3083,54099.0
2019-05-15 15:40:00,20.81,20.82,20.8,20.82,36738.0,19.3176,19.3269,19.3083,19.3269,36738.0
2019-05-15 15:45:00,20.81,20.82,20.81,20.81,47053.0,19.3176,19.3269,19.3176,19.3176,47053.0
2019-05-15 15:50:00,20.81,20.81,20.81,20.81,16083.0,19.3176,19.3176,19.3176,19.3176,16083.0
2019-05-15 15:55:00,20.82,20.82,20.79,20.8,255574.0,19.3269,19.3269,19.299,19.3083,255574.0
2019-05-16 09:30:00,20.68,20.73,20.66,20.66,198321.0,19.1969,19.2433,19.1783,19.1783,198321.0
2019-05-16 09:35:00,20.65,20.66,20.63,20.64,116540.0,19.1691,19.1783,19.1505,19.1598,116540.0
2019-05-16 09:40:00,20.65,20.66,20.59,20.6,60058.0,19.1691,19.1783,19.1134,19.1227,60058.0
2019-05-16 09:45:00,20.6,20.6,20.56,20.56,81009.0,19.1227,19.1227,19.0855,19.0855,81009.0
2019-05-16 09:50:00,20.56,20.58,20.53,20.56,40125.0,19.0855,19.1041,19.0577,19.0855,40125.0
2019-05-16 09:55:00,20.56,20.57,20.55,20.57,50023.0,19.0855,19.0948,19.0762,19.0948,50023.0
2019-05-16 10:00:00,20.57,20.58,20.52,20.52,58540.0,19.0948,19.1041,19.0484,19.0484,58540.0
2019-05-16 10:05:00,20.52,20.54,20.51,20.52,22834.0,19.0484,19.067,19.0391,19.0484,22834.0
2019-05-16 10:10:00,20.52,20.52,20.5,20.51,50934.0,19.0484,19.0484,19.0298,19.0391,50934.0
2019-05-16 10:15:00,20.51,20.53,20.5,20.52,30291.0,19.0391,19.0577,19.0298,19.0484,30291.0
2019-05-16 10:20:00,20.52,20.55,20.52,20.54,13961.0,19.0484,19.0762,19.0484,19.067,13961.0
2019-05-16 10:25:00,20.54,20.56,20.54,20.55,16908.0,19.067,19.0855,19.067,19.0762,16908.0
2019-05-16 10:30:00,20.55,20.58,20.55,20.58,60162.0,19.0762,19.1041,19.0762,19.1041,60162.0
2019-05-16 10:35:00,20.59,20.61,20.58,20.61,15670.0,19.1134,19.1319,19.1041,19.1319,15670.0
2019-05-16 10:40:00,20.61,20.62,20.59,20.59,31201.0,19.1319,19.1412,19.1134,19.1134,31201.0
2019-05-16 10:45:00,20.59,20.59,20.52,20.53,61726.0,19.1134,19.1134,19.0484,19.0577,61726.0
2019-05-16 10:50:00,20.52,20.52,20.48,20.5,129679.0,19.0484,19.0484,19.0113,19.0298,129679.0
2019-05-16 10:55:00,20.5,20.5,20.48,20.48,46215.0,19.0298,19.0298,19.0113,19.0113,46215.0
2019-05-16 11:00:00,20.48,20.49,20.47,20.49,32054.0,19.0113,19.0205,19.002,19.0205,32054.0
2019-05-16 11:05:00,20.49,20.52,20.49,20.5,28991.0,19.0205,19.0484,19.0205,19.0298,28991.0
2019-05-16 11:10:00,20.49,20.49,20.45,20.45,42525.0,19.0205,19.0205,18.9834,18.9834,42525.0
2019-05-16 11:15:00,20.45,20.45,20.42,20.43,88918.0,18.9834,18.9834,18.9556,18.9648,88918.0
2019-05-16 11:20:00,20.42,20.45,20.42,20.43,40998.0,18.9556,18.9834,18.9556,18.9648,40998.0
2019-05-16 11:25:00,20.43,20.45,20.42,20.43,30738.0,18.9648,18.9834,18.9556,18.9648,30738.0
2019-05-16 11:30:00,20.43,20.45,20.43,20.43,25431.0,18.9648,18.9834,18.9648,18.9648,25431.0
2019-05-16 11:35:00,20.43,20.44,20.41,20.44,56402.0,18.9648,18.9741,18.9463,18.9741,56402.0
2019-05-16 11:40:00,20.45,20.45,20.42,20.42,16336.0,18.9834,18.9834,18.9556,18.9556,16336.0
2019-05-16 11:45:00,20.42,20.47,20.42,20.45,20746.0,18.9556,19.002,18.9556,18.9834,20746.0
2019-05-16 11:50:00,20.45,20.45,20.44,20.45,26408.0,18.9834,18.9834,18.9741,18.9834,26408.0
2019-05-16 11:55:00,20.45,20.47,20.44,20.47,22344.0,18.9834,19.002,18.9741,19.002,22344.0
2019-05-16 12:00:00,20.47,20.49,20.47,20.48,36184.0,19.002,19.0205,19.002,19.0113,36184.0
2019-05-16 12:05:00,20.48,20.5,20.48,20.5,36893.0,19.0113,19.0298,19.0113,19.0298,36893.0
2019-05-16 12:10:00,20.5,20.5,20.5,20.5,26832.0,19.0298,19.0298,19.0298,19.0298,26832.0
2019-05-16 12:15:00,20.5,20.5,20.48,20.49,9300.0,19.0298,19.0298,19.0113,19.0205,9300.0
2019-05-16 12:20:00,20.5,20.5,20.5,20.5,14437.0,19.0298,19.0298,19.0298,19.0298,14437.0
2019-05-16 12:25:00,20.5,20.51,20.49,20.51,13230.0,19.0298,19.0391,19.0205,19.0391,13230.0
2019-05-16 12:30:00,20.52,20.55,20.52,20.55,52175.0,19.0484,19.0762,19.0484,19.0762,52175.0
2019-05-16 12:35:00,20.54,20.56,20.54,20.56,12068.0,19.067,19.0855,19.067,19.0855,12068.0
2019-05-16 12:40:00,20.57,20.6,20.57,20.59,25434.0,19.0948,19.1227,19.0948,19.1134,25434.0
2019-05-16 12:45:00,20.58,20.58,20.57,20.58,23299.0,19.1041,19.1041,19.0948,19.1041,23299.0
2019-05-16 12:50:00,20.58,20.58,20.57,20.57,12567.0,19.1041,19.1041,19.0948,19.0948,12567.0
2019-05-16 12:55:00,20.56,20.56,20.53,20.53,17109.0,19.0855,19.0855,19.0577,19.0577,17109.0
2019-05-16 13:00:00,20.54,20.54,20.53,20.53,16943.0,19.067,19.067,19.0577,19.0577,16943.0
2019-05-16 13:05:00,20.53,20.55,20.53,20.54,22874.0,19.0577,19.0762,19.0577,19.067,22874.0
2019-05-16 13:10:00,20.54,20.54,20.52,20.52,36899.0,19.067,19.067,19.0484,19.0484,36899.0
2019-05-16 13:15:00,20.53,20.53,20.51,20.51,24399.0,19.0577,19.0577,19.0391,19.0391,24399.0
2019-05-16 13:20:00,20.51,20.53,20.51,20.53,10167.0,19.0391,19.0577,19.0391,19.0577,10167.0
2019-05-16 13:25:00,20.53,20.53,20.51,20.53,17800.0,19.0577,19.0577,19.0391,19.0577,17800.0
2019-05-16 13:30:00,20.53,20.54,20.53,20.54,4800.0,19.0577,19.067,19.0577,19.067,4800.0
2019-05-16 13:35:00,20.53,20.53,20.52,20.53,18339.0,19.0577,19.0577,19.0484,19.0577,18339.0
2019-05-16 13:40:00,20.52,20.55,20.52,20.55,19500.0,19.0484,19.0762,19.0484,19.0762,19500.0
2019-05-16 13:45:00,20.55,20.55,20.54,20.55,13157.0,19.0762,19.0762,19.067,19.0762,13157.0
2019-05-16 13:50:00,20.55,20.55,20.54,20.54,19497.0,19.0762,19.0762,19.067,19.067,19497.0
2019-05-16 13:55:00,20.53,20.54,20.52,20.53,23158.0,19.0577,19.067,19.0484,19.0577,23158.0
2019-05-16 14:00:00,20.54,20.55,20.53,20.53,17814.0,19.067,19.0762,19.0577,19.0577,17814.0
2019-05-16 14:05:00,20.53,20.53,20.51,20.51,23051.0,19.0577,19.0577,19.0391,19.0391,23051.0
2019-05-16 14:10:00,20.51,20.51,20.51,20.51,19745.0,19.0391,19.0391,19.0391,19.0391,19745.0
2019-05-16 14:15:00,20.5,20.51,20.5,20.51,56183.0,19.0298,19.0391,19.0298,19.0391,56183.0
2019-05-16 14:20:00,20.51,20.52,20.5,20.52,10044.0,19.0391,19.0484,19.0298,19.0484,10044.0
2019-05-16 14:25:00,20.51,20.51,20.5,20.51,21526.0,19.0391,19.0391,19.0298,19.0391,21526.0
2019-05-16 14:30:00,20.5,20.5,20.5,20.5,101171.0,19.0298,19.0298,19.0298,19.0298,101171.0
2019-05-16 14:35:00,20.5,20.5,20.5,20.5,17853.0,19.0298,19.0298,19.0298,19.0298,17853.0
2019-05-16 14:40:00,20.51,20.51,20.51,20.51,7840.0,19.0391,19.0391,19.0391,19.0391,7840.0
2019-05-16 14:45:00,20.51,20.51,20.5,20.5,18889.0,19.0391,19.0391,19.0298,19.0298,18889.0
2019-05-16 14:50:00,20.49,20.51,20.49,20.51,15341.0,19.0205,19.0391,19.0205,19.0391,15341.0
2019-05-16 14:55:00,20.51,20.53,20.5,20.53,42516.0,19.0391,19.0577,19.0298,19.0577,42516.0
2019-05-16 15:00:00,20.53,20.56,20.53,20.56,27798.0,19.0577,19.0855,19.0577,19.0855,27798.0
2019-05-16 15:05:00,20.56,20.57,20.56,20.57,14204.0,19.0855,19.0948,19.0855,19.0948,14204.0
2019-05-16 15:10:00,20.56,20.57,20.55,20.57,35065.0,19.0855,19.0948,19.0762,19.0948,35065.0
2019-05-16 15:15:00,20.56,20.57,20.56,20.57,8503.0,19.0855,19.0948,19.0855,19.0948,8503.0
2019-05-16 15:20:00,20.58,20.58,20.58,20.58,45831.0,19.1041,19.1041,19.1041,19.1041,45831.0
2019-05-16 15:25:00,20.58,20.59,20.58,20.58,64234.0,19.1041,19.1134,19.1041,19.1041,64234.0
2019-05-16 15:30:00,20.57,20.57,20.56,20.57,53864.0,19.0948,19.0948,19.0855,19.0948,53864.0
2019-05-16 15:35:00,20.56,20.56,20.54,20.56,60705.0,19.0855,19.0855,19.067,19.0855,60705.0
2019-05-16 15:40:00,20.57,20.58,20.56,20.56,38211.0,19.0948,19.1041,19.0855,19.0855,38211.0
2019-05-16 15:45:00,20.56,20.58,20.55,20.58,88057.0,19.0855,19.1041,19.0762,19.1041,88057.0
2019-05-16 15:50:00,20.58,20.59,20.56,20.59,49717.0,19.1041,19.1134,19.0855,19.1134,49717.0
2019-05-16 15:55:00,20.59,20.59,20.56,20.57,491645.0,19.1134,19.1134,19.0855,19.0948,491645.0
2019-05-17 09:30:00,20.47,20.52,20.46,20.52,63009.0,19.002,19.0484,18.9927,19.0484,63009.0
2019-05-17 09:35:00,20.52,20.53,20.49,20.49,75419.0,19.0484,19.0577,19.0205,19.0205,75419.0
2019-05-17 09:40:00,20.49,20.49,20.47,20.48,43735.0,19.0205,19.0205,19.002,19.0113,43735.0
2019-05-17 09:45:00,20.47,20.48,20.44,20.47,44224.0,19.002,19.0113,18.9741,19.002,44224.0
2019-05-17 09:50:00,20.47,20.51,20.47,20.49,91977.0,19.002,19.0391,19.002,19.0205,91977.0
2019-05-17 09:55:00,20.48,20.48,20.43,20.47,60230.0,19.0113,19.0113,18.9648,19.002,60230.0
2019-05-17 10:00:00,20.46,20.48,20.42,20.48,65485.0,18.9927,19.0113,18.9556,19.0113,65485.0
2019-05-17 10:05:00,20.48,20.48,20.44,20.44,20250.0,19.0113,19.0113,18.9741,18.9741,20250.0
2019-05-17 10:10:00,20.43,20.45,20.43,20.45,40187.0,18.9648,18.9834,18.9648,18.9834,40187.0
2019-05-17 10:15:00,20.45,20.45,20.41,20.41,27693.0,18.9834,18.9834,18.9463,18.9463,27693.0
2019-05-17 10:20:00,20.41,20.42,20.4,20.42,18069.0,18.9463,18.9556,18.937,18.9556,18069.0
2019-05-17 10:25:00,20.43,20.45,20.43,20.45,19550.0,18.9648,18.9834,18.9648,18.9834,19550.0
2019-05-17 10:30:00,20.46,20.48,20.46,20.47,28442.0,18.9927,19.0113,18.9927,19.002,28442.0
2019-05-17 10:35:00,20.46,20.46,20.43,20.43,23770.0,18.9927,18.9927,18.9648,18.9648,23770.0
2019-05-17 10:40:00,20.45,20.45,20.42,20.44,16353.0,18.9834,18.9834,18.9556,18.9741,16353.0
2019-05-17 10:45:00,20.44,20.44,20.43,20.44,30100.0,18.9741,18.9741,18.9648,18.9741,30100.0
2019-05-17 10:50:00,20.44,20.44,20.41,20.41,59529.0,18.9741,18.9741,18.9463,18.9463,59529.0
2019-05-17 10:55:00,20.42,20.44,20.42,20.44,25270.0,18.9556,18.9741,18.9556,18.9741,25270.0
2019-05-17 11:00:00,20.44,20.51,20.44,20.51,38550.0,18.9741,19.0391,18.9741,19.0391,38550.0
2019-05-17 11:05:00,20.52,20.53,20.52,20.53,24530.0,19.0484,19.0577,19.0484,19.0577,24530.0
2019-05-17 11:10:00,20.54,20.55,20.51,20.55,18400.0,19.067,19.0762,19.0391,19.0762,18400.0
2019-05-17 11:15:00,20.56,20.58,20.56,20.58,49410.0,19.0855,19.1041,19.0855,19.1041,49410.0
2019-05-17 11:20:00,20.57,20.57,20.55,20.57,30502.0,19.0948,19.0948,19.0762,19.0948,30502.0
2019-05-17 11:25:00,20.57,20.58,20.56,20.56,77090.0,19.0948,19.1041,19.0855,19.0855,77090.0
2019-05-17 11:30:00,20.56,20.6,20.56,20.59,57593.0,19.0855,19.1227,19.0855,19.1134,57593.0
2019-05-17 11:35:00,20.59,20.59,20.58,20.58,31239.0,19.1134,19.1134,19.1041,19.1041,31239.0
2019-05-17 11:40:00,20.59,20.59,20.56,20.57,57612.0,19.1134,19.1134,19.0855,19.0948,57612.0
2019-05-17 11:45:00,20.57,20.61,20.57,20.6,39649.0,19.0948,19.1319,19.0948,19.1227,39649.0
2019-05-17 11:50:00,20.6,20.6,20.58,20.58,8507.0,19.1227,19.1227,19.1041,19.1041,8507.0
2019-05-17 11:55:00,20.58,20.58,20.53,20.54,18815.0,19.1041,19.1041,19.0577,19.067,18815.0
2019-05-17 12:00:00,20.54,20.54,20.52,20.53,31995.0,19.067,19.067,19.0484,19.0577,31995.0
2019-05-17 12:05:00,20.53,20.54,20.5,20.51,15683.0,19.0577,19.067,19.0298,19.0391,15683.0
2019-05-17 12:10:00,20.51,20.52,20.5,20.51,6498.0,19.0391,19.0484,19.0298,19.0391,6498.0
2019-05-17 12:15:00,20.51,20.52,20.5,20.5,7967.0,19.0391,19.0484,19.0298,19.0298,7967.0
2019-05-17 12:20:00,20.5,20.5,20.49,20.5,17510.0,19.0298,19.0298,19.0205,19.0298,17510.0
2019-05-17 12:25:00,20.51,20.53,20.51,20.52,11028.0,19.0391,19.0577,19.0391,19.0484,11028.0
2019-05-17 12:30:00,20.52,20.52,20.51,20.52,3347.0,19.0484,19.0484,19.0391,19.0484,3347.0
2019-05-17 12:35:00,20.53,20.53,20.52,20.52,3779.0,19.0577,19.0577,19.0484,19.0484,3779.0
2019-05-17 12:40:00,20.52,20.55,20.52,20.53,5729.0,19.0484,19.0762,19.0484,19.0577,5729.0
2019-05-17 12:45:00,20.52,20.53,20.51,20.53,6047.0,19.0484,19.0577,19.0391,19.0577,6047.0
2019-05-17 12:50:00,20.53,20.53,20.52,20.52,9100.0,19.0577,19.0577,19.0484,19.0484,9100.0
2019-05-17 12:55:00,20.52,20.54,20.52,20.54,6200.0,19.0484,19.067,19.0484,19.067,6200.0
2019-05-17 13:00:00,20.55,20.56,20.55,20.55,6326.0,19.0762,19.0855,19.0762,19.0762,6326.0
2019-05-17 13:05:00,20.56,20.56,20.56,20.56,7876.0,19.0855,19.0855,19.0855,19.0855,7876.0
2019-05-17 13:10:00,20.57,20.58,20.57,20.58,11327.0,19.0948,19.1041,19.0948,19.1041,11327.0
2019-05-17 13:15:00,20.58,20.58,20.55,20.55,20585.0,19.1041,19.1041,19.0762,19.0762,20585.0
2019-05-17 13:20:00,20.55,20.56,20.55,20.55,12461.0,19.0762,19.0855,19.0762,19.0762,12461.0
2019-05-17 13:25:00,20.55,20.57,20.55,20.57,9887.0,19.0762,19.0948,19.0762,19.0948,9887.0
2019-05-17 13:30:00,20.57,20.57,20.56,20.57,7500.0,19.0948,19.0948,19.0855,19.0948,7500.0
2019-05-17 13:35:00,20.58,20.58,20.57,20.57,4795.0,19.1041,19.1041,19.0948,19.0948,4795.0
2019-05-17 13:40:00,20.58,20.58,20.58,20.58,39480.0,19.1041,19.1041,19.1041,19.1041,39480.0
2019-05-17 13:45:00,20.58,20.6,20.58,20.6,14669.0,19.1041,19.1227,19.1041,19.1227,14669.0
2019-05-17 13:50:00,20.6,20.6,20.59,20.59,3838.0,19.1227,19.1227,19.1134,19.1134,3838.0
2019-05-17 13:55:00,20.6,20.61,20.6,20.6,39143.0,19.1227,19.1319,19.1227,19.1227,39143.0
2019-05-17 14:00:00,20.59,20.59,20.58,20.58,2968.0,19.1134,19.1134,19.1041,19.1041,2968.0
2019-05-17 14:05:00,20.57,20.57,20.55,20.55,11077.0,19.0948,19.0948,19.0762,19.0762,11077.0
2019-05-17 14:10:00,20.54,20.55,20.54,20.55,600.0,19.067,19.0762,19.067,19.0762,600.0
2019-05-17 14:15:00,20.55,20.55,20.55,20.55,3700.0,19.0762,19.0762,19.0762,19.0762,3700.0
2019-05-17 14:20:00,20.55,20.57,20.55,20.57,41743.0,19.0762,19.0948,19.0762,19.0948,41743.0
2019-05-17 14:25:00,20.57,20.57,20.56,20.56,23094.0,19.0948,19.0948,19.0855,19.0855,23094.0
2019-05-17 14:30:00,20.56,20.56,20.55,20.55,12516.0,19.0855,19.0855,19.0762,19.0762,12516.0
2019-05-17 14:35:00,20.56,20.56,20.56,20.56,7691.0,19.0855,19.0855,19.0855,19.0855,7691.0
2019-05-17 14:40:00,20.56,20.58,20.56,20.58,13915.0,19.0855,19.1041,19.0855,19.1041,13915.0
2019-05-17 14:45:00,20.58,20.59,20.58,20.59,21675.0,19.1041,19.1134,19.1041,19.1134,21675.0
2019-05-17 14:50:00,20.59,20.59,20.58,20.58,14200.0,19.1134,19.1134,19.1041,19.1041,14200.0
2019-05-17 14:55:00,20.58,20.58,20.58,20.58,27688.0,19.1041,19.1041,19.1041,19.1041,27688.0
2019-05-17 15:00:00,20.58,20.58,20.57,20.57,17489.0,19.1041,19.1041,19.0948,19.0948,17489.0
2019-05-17 15:05:00,20.57,20.57,20.55,20.56,36754.0,19.0948,19.0948,19.0762,19.0855,36754.0
2019-05-17 15:10:00,20.56,20.57,20.56,20.57,7921.0,19.0855,19.0948,19.0855,19.0948,7921.0
2019-05-17 15:15:00,20.58,20.6,20.58,20.6,18671.0,19.1041,19.1227,19.1041,19.1227,18671.0
2019-05-17 15:20:00,20.6,20.6,20.59,20.59,49224.0,19.1227,19.1227,19.1134,19.1134,49224.0
2019-05-17 15:25:00,20.6,20.61,20.6,20.6,30329.0,19.1227,19.1319,19.1227,19.1227,30329.0
2019-05-17 15:30:00,20.6,20.63,20.59,20.63,67122.0,19.1227,19.1505,19.1134,19.1505,67122.0
2019-05-17 15:35:00,20.64,20.66,20.63,20.66,44617.0,19.1598,19.1783,19.1505,19.1783,44617.0
2019-05-17 15:40:00,20.66,20.72,20.66,20.72,106858.0,19.1783,19.234,19.1783,19.234,106858.0
2019-05-17 15:45:00,20.71,20.73,20.7,20.73,71644.0,19.2248,19.2433,19.2155,19.2433,71644.0
2019-05-17 15:50:00,20.74,20.75,20.72,20.75,182395.0,19.2526,19.2619,19.234,19.2619,182395.0
2019-05-17 15:55:00,20.75,20.76,20.72,20.72,696842.0,19.2619,19.2712,19.234,19.234,696842.0
2019-05-20 09:30:00,20.7,20.7,20.65,20.66,117197.0,19.2155,19.2155,19.1691,19.1783,117197.0
2019-05-20 09:35:00,20.66,20.7,20.66,20.68,62881.0,19.1783,19.2155,19.1783,19.1969,62881.0
2019-05-20 09:40:00,20.68,20.7,20.68,20.7,33908.0,19.1969,19.2155,19.1969,19.2155,33908.0
2019-05-20 09:45:00,20.69,20.71,20.67,20.71,89147.0,19.2062,19.2248,19.1876,19.2248,89147.0
2019-05-20 09:50:00,20.71,20.77,20.71,20.76,40845.0,19.2248,19.2805,19.2248,19.2712,40845.0
2019-05-20 09:55:00,20.76,20.76,20.74,20.76,20804.0,19.2712,19.2712,19.2526,19.2712,20804.0
2019-05-20 10:00:00,20.77,20.8,20.77,20.77,44115.0,19.2805,19.3083,19.2805,19.2805,44115.0
2019-05-20 10:05:00,20.77,20.77,20.75,20.75,26531.0,19.2805,19.2805,19.2619,19.2619,26531.0
2019-05-20 10:10:00,20.75,20.77,20.75,20.76,11366.0,19.2619,19.2805,19.2619,19.2712,11366.0
2019-05-20 10:15:00,20.77,20.78,20.77,20.78,35400.0,19.2805,19.2897,19.2805,19.2897,35400.0
2019-05-20 10:20:00,20.78,20.8,20.78,20.8,4395.0,19.2897,19.3083,19.2897,19.3083,4395.0
2019-05-20 10:25:00,20.79,20.79,20.75,20.75,22000.0,19.299,19.299,19.2619,19.2619,22000.0
2019-05-20 10:30:00,20.76,20.79,20.76,20.78,20759.0,19.2712,19.299,19.2712,19.2897,20759.0
2019-05-20 10:35:00,20.78,20.81,20.78,20.81,18683.0,19.2897,19.3176,19.2897,19.3176,18683.0
2019-05-20 10:40:00,20.81,20.83,20.8,20.82,26498.0,19.3176,19.3362,19.3083,19.3269,26498.0
2019-05-20 10:45:00,20.82,20.83,20.82,20.82,3728.0,19.3269,19.3362,19.3269,19.3269,3728.0
2019-05-20 10:50:00,20.82,20.82,20.81,20.81,2268.0,19.3269,19.3269,19.3176,19.3176,2268.0
2019-05-20 10:55:00,20.81,20.81,20.78,20.78,19261.0,19.3176,19.3176,19.2897,19.2897,19261.0
2019-05-20 11:00:00,20.79,20.83,20.79,20.82,12106.0,19.299,19.3362,19.299,19.3269,12106.0
2019-05-20 11:05:00,20.82,20.83,20.82,20.82,25064.0,19.3269,19.3362,19.3269,19.3269,25064.0
2019-05-20 11:10:00,20.82,20.85,20.82,20.83,28863.0,19.3269,19.3547,19.3269,19.3362,28863.0
2019-05-20 11:15:00,20.83,20.84,20.83,20.83,16000.0,19.3362,19.3454,19.3362,19.3362,16000.0
2019-05-20 11:20:00,20.83,20.83,20.81,20.82,36743.0,19.3362,19.3362,19.3176,19.3269,36743.0
2019-05-20 11:25:00,20.81,20.82,20.78,20.78,14079.0,19.3176,19.3269,19.2897,19.2897,14079.0
2019-05-20 11:30:00,20.78,20.79,20.77,20.78,18765.0,19.2897,19.299,19.2805,19.2897,18765.0
2019-05-20 11:35:00,20.79,20.82,20.79,20.82,35762.0,19.299,19.3269,19.299,19.3269,35762.0
2019-05-20 11:40:00,20.82,20.84,20.82,20.83,24296.0,19.3269,19.3454,19.3269,19.3362,24296.0
2019-05-20 11:45:00,20.83,20.83,20.8,20.82,25388.0,19.3362,19.3362,19.3083,19.3269,25388.0
2019-05-20 11:50:00,20.81,20.81,20.77,20.77,33167.0,19.3176,19.3176,19.2805,19.2805,33167.0
2019-05-20 11:55:00,20.76,20.76,20.76,20.76,11093.0,19.2712,19.2712,19.2712,19.2712,11093.0
2019-05-20 12:00:00,20.75,20.75,20.73,20.74,6700.0,19.2619,19.2619,19.2433,19.2526,6700.0
2019-05-20 12:05:00,20.74,20.74,20.72,20.72,4306.0,19.2526,19.2526,19.234,19.234,4306.0
2019-05-20 12:10:00,20.72,20.72,20.71,20.71,51781.0,19.234,19.234,19.2248,19.2248,51781.0
2019-05-20 12:15:00,20.71,20.71,20.69,20.7,12232.0,19.2248,19.2248,19.2062,19.2155,12232.0
2019-05-20 12:20:00,20.71,20.72,20.7,20.7,17070.0,19.2248,19.234,19.2155,19.2155,17070.0
2019-05-20 12:25:00,20.69,20.69,20.65,20.65,40324.0,19.2062,19.2062,19.1691,19.1691,40324.0
2019-05-20 12:30:00,20.66,20.67,20.66,20.67,25371.0,19.1783,19.1876,19.1783,19.1876,25371.0
2019-05-20 12:35:00,20.66,20.66,20.65,20.65,19557.0,19.1783,19.1783,19.1691,19.1691,19557.0
2019-05-20 12:40:00,20.66,20.66,20.66,20.66,8866.0,19.1783,19.1783,19.1783,19.1783,8866.0
2019-05-20 12:45:00,20.66,20.66,20.66,20.66,0.0,19.1783,19.1783,19.1783,19.1783,0.0
2019-05-20 12:50:00,20.67,20.67,20.66,20.66,13251.0,19.1876,19.1876,19.1783,19.1783,13251.0
2019-05-20 12:55:00,20.66,20.66,20.65,20.65,8456.0,19.1783,19.1783,19.1691,19.1691,8456.0
2019-05-20 13:00:00,20.66,20.67,20.66,20.67,42542.0,19.1783,19.1876,19.1783,19.1876,42542.0
2019-05-20 13:05:00,20.68,20.7,20.68,20.7,12403.0,19.1969,19.2155,19.1969,19.2155,12403.0
2019-05-20 13:10:00,20.71,20.71,20.69,20.69,17895.0,19.2248,19.2248,19.2062,19.2062,17895.0
2019-05-20 13:15:00,20.7,20.73,20.7,20.73,4757.0,19.2155,19.2433,19.2155,19.2433,4757.0
2019-05-20 13:20:00,20.74,20.75,20.74,20.74,2248.0,19.2526,19.2619,19.2526,19.2526,2248.0
2019-05-20 13:25:00,20.73,20.73,20.73,20.73,5000.0,19.2433,19.2433,19.2433,19.2433,5000.0
2019-05-20 13:30:00,20.72,20.72,20.71,20.71,24423.0,19.234,19.234,19.2248,19.2248,24423.0
2019-05-20 13:35:00,20.72,20.72,20.72,20.72,2678.0,19.234,19.234,19.234,19.234,2678.0
2019-05-20 13:40:00,20.72,20.72,20.7,20.71,21210.0,19.234,19.234,19.2155,19.2248,21210.0
2019-05-20 13:45:00,20.72,20.73,20.72,20.72,9900.0,19.234,19.2433,19.234,19.234,9900.0
2019-05-20 13:50:00,20.73,20.74,20.73,20.74,2541.0,19.2433,19.2526,19.2433,19.2526,2541.0
2019-05-20 13:55:00,20.74,20.75,20.74,20.75,8865.0,19.2526,19.2619,19.2526,19.2619,8865.0
2019-05-20 14:00:00,20.74,20.74,20.73,20.73,17197.0,19.2526,19.2526,19.2433,19.2433,17197.0
2019-05-20 14:05:00,20.73,20.73,20.72,20.73,19737.0,19.2433,19.2433,19.234,19.2433,19737.0
2019-05-20 14:10:00,20.74,20.74,20.74,20.74,2385.0,19.2526,19.2526,19.2526,19.2526,2385.0
2019-05-20 14:15:00,20.74,20.74,20.73,20.73,12000.0,19.2526,19.2526,19.2433,19.2433,12000.0
2019-05-20 14:20:00,20.72,20.72,20.7,20.71,15487.0,19.234,19.234,19.2155,19.2248,15487.0
2019-05-20 14:25:00,20.72,20.73,20.72,20.73,8694.0,19.234,19.2433,19.234,19.2433,8694.0
2019-05-20 14:30:00,20.73,20.74,20.73,20.74,2700.0,19.2433,19.2526,19.2433,19.2526,2700.0
2019-05-20 14:35:00,20.74,20.74,20.72,20.73,4502.0,19.2526,19.2526,19.234,19.2433,4502.0
2019-05-20 14:40:00,20.73,20.75,20.73,20.74,4947.0,19.2433,19.2619,19.2433,19.2526,4947.0
2019-05-20 14:45:00,20.74,20.74,20.74,20.74,1800.0,19.2526,19.2526,19.2526,19.2526,1800.0
2019-05-20 14:50:00,20.74,20.74,20.74,20.74,0.0,19.2526,19.2526,19.2526,19.2526,0.0
2019-05-20 14:55:00,20.74,20.74,20.74,20.74,0.0,19.2526,19.2526,19.2526,19.2526,0.0
2019-05-20 15:00:00,20.73,20.73,20.73,20.73,1685.0,19.2433,19.2433,19.2433,19.2433,1685.0
2019-05-20 15:05:00,20.73,20.73,20.73,20.73,7595.0,19.2433,19.2433,19.2433,19.2433,7595.0
2019-05-20 15:10:00,20.73,20.74,20.73,20.73,14456.0,19.2433,19.2526,19.2433,19.2433,14456.0
2019-05-20 15:15:00,20.72,20.72,20.72,20.72,15713.0,19.234,19.234,19.234,19.234,15713.0
2019-05-20 15:20:00,20.73,20.74,20.72,20.74,16099.0,19.2433,19.2526,19.234,19.2526,16099.0
2019-05-20 15:25:00,20.73,20.73,20.72,20.72,11021.0,19.2433,19.2433,19.234,19.234,11021.0
2019-05-20 15:30:00,20.73,20.73,20.72,20.72,11800.0,19.2433,19.2433,19.234,19.234,11800.0
2019-05-20 15:35:00,20.72,20.72,20.7,20.71,28709.0,19.234,19.234,19.2155,19.2248,28709.0
2019-05-20 15:40:00,20.7,20.72,20.69,20.69,25447.0,19.2155,19.234,19.2062,19.2062,25447.0
2019-05-20 15:45:00,20.69,20.69,20.69,20.69,497.0,19.2062,19.2062,19.2062,19.2062,497.0
2019-05-20 15:50:00,20.7,20.7,20.68,20.7,48241.0,19.2155,19.2155,19.1969,19.2155,48241.0
2019-05-20 15:55:00,20.71,20.71,20.67,20.67,276267.0,19.2248,19.2248,19.1876,19.1876,276267.0
2019-05-21 09:30:00,20.57,20.58,20.5,20.5,188521.0,19.0948,19.1041,19.0298,19.0298,188521.0
2019-05-21 09:35:00,20.49,20.52,20.47,20.52,93377.0,19.0205,19.0484,19.002,19.0484,93377.0
2019-05-21 09:40:00,20.52,20.54,20.5,20.5,29448.0,19.0484,19.067,19.0298,19.0298,29448.0
2019-05-21 09:45:00,20.49,20.51,20.47,20.48,23182.0,19.0205,19.0391,19.002,19.0113,23182.0
2019-05-21 09:50:00,20.48,20.51,20.47,20.51,43003.0,19.0113,19.0391,19.002,19.0391,43003.0
2019-05-21 09:55:00,20.51,20.51,20.47,20.5,25585.0,19.0391,19.0391,19.002,19.0298,25585.0
2019-05-21 10:00:00,20.5,20.54,20.49,20.52,40750.0,19.0298,19.067,19.0205,19.0484,40750.0
2019-05-21 10:05:00,20.52,20.52,20.5,20.51,6002.0,19.0484,19.0484,19.0298,19.0391,6002.0
2019-05-21 10:10:00,20.5,20.51,20.49,20.51,9491.0,19.0298,19.0391,19.0205,19.0391,9491.0
2019-05-21 10:15:00,20.51,20.57,20.51,20.56,41667.0,19.0391,19.0948,19.0391,19.0855,41667.0
2019-05-21 10:20:00,20.57,20.61,20.57,20.61,47755.0,19.0948,19.1319,19.0948,19.1319,47755.0
2019-05-21 10:25:00,20.61,20.64,20.61,20.64,45254.0,19.1319,19.1598,19.1319,19.1598,45254.0
2019-05-21 10:30:00,20.64,20.65,20.61,20.64,74883.0,19.1598,19.1691,19.1319,19.1598,74883.0
2019-05-21 10:35:00,20.64,20.64,20.6,20.6,31354.0,19.1598,19.1598,19.1227,19.1227,31354.0
2019-05-21 10:40:00,20.6,20.62,20.6,20.6,9322.0,19.1227,19.1412,19.1227,19.1227,9322.0
2019-05-21 10:45:00,20.61,20.61,20.59,20.61,21835.0,19.1319,19.1319,19.1134,19.1319,21835.0
2019-05-21 10:50:00,20.61,20.62,20.61,20.61,20132.0,19.1319,19.1412,19.1319,19.1319,20132.0
2019-05-21 10:55:00,20.61,20.68,20.61,20.64,177654.0,19.1319,19.1969,19.1319,19.1598,177654.0
2019-05-21 11:00:00,20.64,20.66,20.63,20.66,14333.0,19.1598,19.1783,19.1505,19.1783,14333.0
2019-05-21 11:05:00,20.67,20.68,20.67,20.68,23996.0,19.1876,19.1969,19.1876,19.1969,23996.0
2019-05-21 11:10:00,20.67,20.69,20.65,20.68,31173.0,19.1876,19.2062,19.1691,19.1969,31173.0
2019-05-21 11:15:00,20.68,20.7,20.68,20.68,39166.0,19.1969,19.2155,19.1969,19.1969,39166.0
2019-05-21 11:20:00,20.67,20.7,20.66,20.7,16683.0,19.1876,19.2155,19.1783,19.2155,16683.0
2019-05-21 11:25:00,20.68,20.7,20.68,20.68,15040.0,19.1969,19.2155,19.1969,19.1969,15040.0
2019-05-21 11:30:00,20.68,20.68,20.67,20.68,15798.0,19.1969,19.1969,19.1876,19.1969,15798.0
2019-05-21 11:35:00,20.68,20.69,20.67,20.67,18481.0,19.1969,19.2062,19.1876,19.1876,18481.0
2019-05-21 11:40:00,20.68,20.68,20.66,20.66,27009.0,19.1969,19.1969,19.1783,19.1783,27009.0
2019-05-21 11:45:00,20.66,20.67,20.65,20.66,34050.0,19.1783,19.1876,19.1691,19.1783,34050.0
2019-05-21 11:50:00,20.64,20.67,20.64,20.65,14020.0,19.1598,19.1876,19.1598,19.1691,14020.0
2019-05-21 11:55:00,20.66,20.68,20.66,20.66,11300.0,19.1783,19.1969,19.1783,19.1783,11300.0
2019-05-21 12:00:00,20.67,20.68,20.67,20.68,42360.0,19.1876,19.1969,19.1876,19.1969,42360.0
2019-05-21 12:05:00,20.68,20.69,20.68,20.69,3157.0,19.1969,19.2062,19.1969,19.2062,3157.0
2019-05-21 12:10:00,20.69,20.69,20.69,20.69,200.0,19.2062,19.2062,19.2062,19.2062,200.0
2019-05-21 12:15:00,20.69,20.7,20.68,20.7,24114.0,19.2062,19.2155,19.1969,19.2155,24114.0
2019-05-21 12:20:00,20.7,20.71,20.69,20.7,9821.0,19.2155,19.2248,19.2062,19.2155,9821.0
2019-05-21 12:25:00,20.7,20.7,20.68,20.68,10757.0,19.2155,19.2155,19.1969,19.1969,10757.0
2019-05-21 12:30:00,20.69,20.7,20.69,20.7,7668.0,19.2062,19.2155,19.2062,19.2155,7668.0
2019-05-21 12:35:00,20.69,20.69,20.69,20.69,3600.0,19.2062,19.2062,19.2062,19.2062,3600.0
2019-05-21 12:40:00,20.7,20.7,20.69,20.7,17857.0,19.2155,19.2155,19.2062,19.2155,17857.0
2019-05-21 12:45:00,20.7,20.71,20.7,20.71,5000.0,19.2155,19.2248,19.2155,19.2248,5000.0
2019-05-21 12:50:00,20.7,20.7,20.69,20.69,13460.0,19.2155,19.2155,19.2062,19.2062,13460.0
2019-05-21 12:55:00,20.68,20.68,20.67,20.67,4620.0,19.1969,19.1969,19.1876,19.1876,4620.0
2019-05-21 13:00:00,20.68,20.69,20.66,20.66,18523.0,19.1969,19.2062,19.1783,19.1783,18523.0
2019-05-21 13:05:00,20.66,20.66,20.65,20.65,14674.0,19.1783,19.1783,19.1691,19.1691,14674.0
2019-05-21 13:10:00,20.65,20.65,20.64,20.64,6981.0,19.1691,19.1691,19.1598,19.1598,6981.0
2019-05-21 13:15:00,20.64,20.65,20.64,20.64,8596.0,19.1598,19.1691,19.1598,19.1598,8596.0
2019-05-21 13:20:00,20.63,20.63,20.62,20.62,10800.0,19.1505,19.1505,19.1412,19.1412,10800.0
2019-05-21 13:25:00,20.62,20.62,20.62,20.62,14539.0,19.1412,19.1412,19.1412,19.1412,14539.0
2019-05-21 13:30:00,20.63,20.65,20.63,20.64,21789.0,19.1505,19.1691,19.1505,19.1598,21789.0
2019-05-21 13:35:00,20.64,20.65,20.64,20.64,17784.0,19.1598,19.1691,19.1598,19.1598,17784.0
2019-05-21 13:40:00,20.64,20.65,20.64,20.65,3400.0,19.1598,19.1691,19.1598,19.1691,3400.0
2019-05-21 13:45:00,20.64,20.65,20.64,20.65,17600.0,19.1598,19.1691,19.1598,19.1691,17600.0
2019-05-21 13:50:00,20.64,20.64,20.63,20.64,10881.0,19.1598,19.1598,19.1505,19.1598,10881.0
2019-05-21 13:55:00,20.64,20.64,20.64,20.64,2900.0,19.1598,19.1598,19.1598,19.1598,2900.0
2019-05-21 14:00:00,20.64,20.64,20.62,20.62,1302.0,19.1598,19.1598,19.1412,19.1412,1302.0
2019-05-21 14:05:00,20.62,20.62,20.62,20.62,475.0,19.1412,19.1412,19.1412,19.1412,475.0
2019-05-21 14:10:00,20.62,20.63,20.62,20.63,8610.0,19.1412,19.1505,19.1412,19.1505,8610.0
2019-05-21 14:15:00,20.63,20.63,20.62,20.62,8176.0,19.1505,19.1505,19.1412,19.1412,8176.0
2019-05-21 14:20:00,20.62,20.63,20.62,20.62,1086.0,19.1412,19.1505,19.1412,19.1412,1086.0
2019-05-21 14:25:00,20.62,20.62,20.62,20.62,1200.0,19.1412,19.1412,19.1412,19.1412,1200.0
2019-05-21 14:30:00,20.61,20.61,20.6,20.6,10072.0,19.1319,19.1319,19.1227,19.1227,10072.0
2019-05-21 14:35:00,20.6,20.63,20.6,20.61,15469.0,19.1227,19.1505,19.1227,19.1319,15469.0
2019-05-21 14:40:00,20.62,20.63,20.62,20.63,5462.0,19.1412,19.1505,19.1412,19.1505,5462.0
2019-05-21 14:45:00,20.63,20.64,20.63,20.63,9100.0,19.1505,19.1598,19.1505,19.1505,9100.0
2019-05-21 14:50:00,20.63,20.64,20.63,20.64,14638.0,19.1505,19.1598,19.1505,19.1598,14638.0
2019-05-21 14:55:00,20.65,20.65,20.65,20.65,100.0,19.1691,19.1691,19.1691,19.1691,100.0
2019-05-21 15:00:00,20.64,20.65,20.64,20.64,30653.0,19.1598,19.1691,19.1598,19.1598,30653.0
2019-05-21 15:05:00,20.64,20.64,20.64,20.64,0.0,19.1598,19.1598,19.1598,19.1598,0.0
2019-05-21 15:10:00,20.65,20.65,20.65,20.65,20619.0,19.1691,19.1691,19.1691,19.1691,20619.0
2019-05-21 15:15:00,20.65,20.66,20.65,20.66,8293.0,19.1691,19.1783,19.1691,19.1783,8293.0
2019-05-21 15:20:00,20.66,20.67,20.66,20.67,24203.0,19.1783,19.1876,19.1783,19.1876,24203.0
2019-05-21 15:25:00,20.67,20.67,20.67,20.67,500.0,19.1876,19.1876,19.1876,19.1876,500.0
2019-05-21 15:30:00,20.67,20.67,20.67,20.67,1369.0,19.1876,19.1876,19.1876,19.1876,1369.0
2019-05-21 15:35:00,20.67,20.7,20.67,20.7,35592.0,19.1876,19.2155,19.1876,19.2155,35592.0
2019-05-21 15:40:00,20.7,20.73,20.7,20.72,48099.0,19.2155,19.2433,19.2155,19.234,48099.0
2019-05-21 15:45:00,20.72,20.72,20.72,20.72,5721.0,19.234,19.234,19.234,19.234,5721.0
2019-05-21 15:50:00,20.71,20.72,20.71,20.71,300.0,19.2248,19.234,19.2248,19.2248,300.0
2019-05-21 15:55:00,20.71,20.72,20.7,20.72,142055.0,19.2248,19.234,19.2155,19.234,142055.0
2019-05-22 09:30:00,20.68,20.7,20.65,20.66,122531.0,19.1969,19.2155,19.1691,19.1783,122531.0
2019-05-22 09:35:00,20.66,20.69,20.65,20.68,34112.0,19.1783,19.2062,19.1691,19.1969,34112.0
2019-05-22 09:40:00,20.68,20.69,20.66,20.68,34889.0,19.1969,19.2062,19.1783,19.1969,34889.0
2019-05-22 09:45:00,20.67,20.67,20.62,20.63,51631.0,19.1876,19.1876,19.1412,19.1505,51631.0
2019-05-22 09:50:00,20.62,20.69,20.62,20.69,37646.0,19.1412,19.2062,19.1412,19.2062,37646.0
2019-05-22 09:55:00,20.69,20.69,20.66,20.67,14077.0,19.2062,19.2062,19.1783,19.1876,14077.0
2019-05-22 10:00:00,20.67,20.67,20.65,20.65,29172.0,19.1876,19.1876,19.1691,19.1691,29172.0
2019-05-22 10:05:00,20.64,20.65,20.62,20.62,52317.0,19.1598,19.1691,19.1412,19.1412,52317.0
2019-05-22 10:10:00,20.63,20.64,20.62,20.62,39075.0,19.1505,19.1598,19.1412,19.1412,39075.0
2019-05-22 10:15:00,20.62,20.64,20.59,20.64,25519.0,19.1412,19.1598,19.1134,19.1598,25519.0
2019-05-22 10:20:00,20.64,20.64,20.61,20.64,8909.0,19.1598,19.1598,19.1319,19.1598,8909.0
2019-05-22 10:25:00,20.65,20.65,20.63,20.65,23934.0,19.1691,19.1691,19.1505,19.1691,23934.0
2019-05-22 10:30:00,20.64,20.65,20.62,20.62,50452.0,19.1598,19.1691,19.1412,19.1412,50452.0
2019-05-22 10:35:00,20.61,20.64,20.61,20.63,24377.0,19.1319,19.1598,19.1319,19.1505,24377.0
2019-05-22 10:40:00,20.63,20.63,20.6,20.6,16704.0,19.1505,19.1505,19.1227,19.1227,16704.0
2019-05-22 10:45:00,20.6,20.6,20.58,20.58,27515.0,19.1227,19.1227,19.1041,19.1041,27515.0
2019-05-22 10:50:00,20.58,20.59,20.56,20.58,22239.0,19.1041,19.1134,19.0855,19.1041,22239.0
2019-05-22 10:55:00,20.58,20.58,20.58,20.58,6374.0,19.1041,19.1041,19.1041,19.1041,6374.0
2019-05-22 11:00:00,20.58,20.6,20.57,20.6,19966.0,19.1041,19.1227,19.0948,19.1227,19966.0
2019-05-22 11:05:00,20.6,20.61,20.59,20.59,27568.0,19.1227,19.1319,19.1134,19.1134,27568.0
2019-05-22 11:10:00,20.59,20.59,20.58,20.58,10592.0,19.1134,19.1134,19.1041,19.1041,10592.0
2019-05-22 11:15:00,20.58,20.58,20.55,20.55,12237.0,19.1041,19.1041,19.0762,19.0762,12237.0
2019-05-22 11:20:00,20.56,20.56,20.55,20.56,29660.0,19.0855,19.0855,19.0762,19.0855,29660.0
2019-05-22 11:25:00,20.56,20.57,20.53,20.53,18371.0,19.0855,19.0948,19.0577,19.0577,18371.0
2019-05-22 11:30:00,20.52,20.54,20.51,20.52,48162.0,19.0484,19.067,19.0391,19.0484,48162.0
2019-05-22 11:35:00,20.53,20.55,20.52,20.53,17184.0,19.0577,19.0762,19.0484,19.0577,17184.0
2019-05-22 11:40:00,20.53,20.55,20.53,20.54,43497.0,19.0577,19.0762,19.0577,19.067,43497.0
2019-05-22 11:45:00,20.53,20.55,20.53,20.55,66481.0,19.0577,19.0762,19.0577,19.0762,66481.0
2019-05-22 11:50:00,20.55,20.56,20.54,20.56,8288.0,19.0762,19.0855,19.067,19.0855,8288.0
2019-05-22 11:55:00,20.55,20.56,20.55,20.55,9534.0,19.0762,19.0855,19.0762,19.0762,9534.0
2019-05-22 12:00:00,20.54,20.57,20.54,20.57,15275.0,19.067,19.0948,19.067,19.0948,15275.0
2019-05-22 12:05:00,20.56,20.56,20.53,20.53,62472.0,19.0855,19.0855,19.0577,19.0577,62472.0
2019-05-22 12:10:00,20.53,20.53,20.51,20.52,29468.0,19.0577,19.0577,19.0391,19.0484,29468.0
2019-05-22 12:15:00,20.52,20.52,20.5,20.5,52642.0,19.0484,19.0484,19.0298,19.0298,52642.0
2019-05-22 12:20:00,20.49,20.49,20.47,20.48,104195.0,19.0205,19.0205,19.002,19.0113,104195.0
2019-05-22 12:25:00,20.47,20.47,20.46,20.47,53445.0,19.002,19.002,18.9927,19.002,53445.0
2019-05-22 12:30:00,20.47,20.48,20.45,20.45,47211.0,19.002,19.0113,18.9834,18.9834,47211.0
2019-05-22 12:35:00,20.45,20.47,20.45,20.45,50038.0,18.9834,19.002,18.9834,18.9834,50038.0
2019-05-22 12:40:00,20.45,20.46,20.44,20.44,21316.0,18.9834,18.9927,18.9741,18.9741,21316.0
2019-05-22 12:45:00,20.45,20.45,20.44,20.45,31459.0,18.9834,18.9834,18.9741,18.9834,31459.0
2019-05-22 12:50:00,20.44,20.45,20.44,20.45,36389.0,18.9741,18.9834,18.9741,18.9834,36389.0
2019-05-22 12:55:00,20.44,20.47,20.44,20.47,52088.0,18.9741,19.002,18.9741,19.002,52088.0
2019-05-22 13:00:00,20.47,20.48,20.46,20.48,51327.0,19.002,19.0113,18.9927,19.0113,51327.0
2019-05-22 13:05:00,20.48,20.48,20.47,20.48,17341.0,19.0113,19.0113,19.002,19.0113,17341.0
2019-05-22 13:10:00,20.48,20.49,20.46,20.46,22578.0,19.0113,19.0205,18.9927,18.9927,22578.0
2019-05-22 13:15:00,20.46,20.48,20.45,20.48,51816.0,18.9927,19.0113,18.9834,19.0113,51816.0
2019-05-22 13:20:00,20.47,20.49,20.47,20.47,75343.0,19.002,19.0205,19.002,19.002,75343.0
2019-05-22 13:25:00,20.47,20.47,20.45,20.45,19925.0,19.002,19.002,18.9834,18.9834,19925.0
2019-05-22 13:30:00,20.45,20.46,20.44,20.44,39213.0,18.9834,18.9927,18.9741,18.9741,39213.0
2019-05-22 13:35:00,20.45,20.45,20.43,20.43,29769.0,18.9834,18.9834,18.9648,18.9648,29769.0
2019-05-22 13:40:00,20.43,20.44,20.43,20.44,31700.0,18.9648,18.9741,18.9648,18.9741,31700.0
2019-05-22 13:45:00,20.45,20.45,20.44,20.44,29261.0,18.9834,18.9834,18.9741,18.9741,29261.0
2019-05-22 13:50:00,20.44,20.44,20.43,20.43,17499.0,18.9741,18.9741,18.9648,18.9648,17499.0
2019-05-22 13:55:00,20.42,20.46,20.42,20.46,23849.0,18.9556,18.9927,18.9556,18.9927,23849.0
2019-05-22 14:00:00,20.46,20.5,20.46,20.49,100547.0,18.9927,19.0298,18.9927,19.0205,100547.0
2019-05-22 14:05:00,20.49,20.49,20.44,20.44,30233.0,19.0205,19.0205,18.9741,18.9741,30233.0
2019-05-22 14:10:00,20.45,20.45,20.42,20.43,25838.0,18.9834,18.9834,18.9556,18.9648,25838.0
2019-05-22 14:15:00,20.42,20.42,20.41,20.42,39097.0,18.9556,18.9556,18.9463,18.9556,39097.0
2019-05-22 14:20:00,20.41,20.42,20.38,20.4,48535.0,18.9463,18.9556,18.9184,18.937,48535.0
2019-05-22 14:25:00,20.39,20.39,20.38,20.39,16222.0,18.9277,18.9277,18.9184,18.9277,16222.0
2019-05-22 14:30:00,20.39,20.39,20.38,20.38,5971.0,18.9277,18.9277,18.9184,18.9184,5971.0
2019-05-22 14:35:00,20.39,20.39,20.36,20.38,29872.0,18.9277,18.9277,18.8999,18.9184,29872.0
2019-05-22 14:40:00,20.37,20.37,20.33,20.33,42136.0,18.9091,18.9091,18.872,18.872,42136.0
2019-05-22 14:45:00,20.33,20.33,20.32,20.32,45907.0,18.872,18.872,18.8627,18.8627,45907.0
2019-05-22 14:50:00,20.32,20.33,20.27,20.27,39046.0,18.8627,18.872,18.8163,18.8163,39046.0
2019-05-22 14:55:00,20.27,20.29,20.26,20.28,66554.0,18.8163,18.8349,18.807,18.8256,66554.0
2019-05-22 15:00:00,20.29,20.31,20.29,20.31,29103.0,18.8349,18.8534,18.8349,18.8534,29103.0
2019-05-22 15:05:00,20.32,20.34,20.32,20.34,46741.0,18.8627,18.8813,18.8627,18.8813,46741.0
2019-05-22 15:10:00,20.34,20.34,20.33,20.33,30486.0,18.8813,18.8813,18.872,18.872,30486.0
2019-05-22 15:15:00,20.34,20.36,20.34,20.34,33184.0,18.8813,18.8999,18.8813,18.8813,33184.0
2019-05-22 15:20:00,20.34,20.34,20.33,20.34,39406.0,18.8813,18.8813,18.872,18.8813,39406.0
2019-05-22 15:25:00,20.34,20.34,20.33,20.33,13434.0,18.8813,18.8813,18.872,18.872,13434.0
2019-05-22 15:30:00,20.33,20.35,20.33,20.34,53542.0,18.872,18.8906,18.872,18.8813,53542.0
2019-05-22 15:35:00,20.34,20.35,20.34,20.35,91269.0,18.8813,18.8906,18.8813,18.8906,91269.0
2019-05-22 15:40:00,20.35,20.35,20.33,20.33,32298.0,18.8906,18.8906,18.872,18.872,32298.0
2019-05-22 15:45:00,20.33,20.34,20.33,20.33,97575.0,18.872,18.8813,18.872,18.872,97575.0
2019-05-22 15:50:00,20.33,20.35,20.33,20.35,64008.0,18.872,18.8906,18.872,18.8906,64008.0
2019-05-22 15:55:00,20.35,20.38,20.35,20.37,267005.0,18.8906,18.9184,18.8906,18.9091,267005.0
2019-05-23 09:30:00,20.56,20.56,20.48,20.54,192362.0,19.0855,19.0855,19.0113,19.067,192362.0
2019-05-23 09:35:00,20.55,20.56,20.48,20.51,61378.0,19.0762,19.0855,19.0113,19.0391,61378.0
2019-05-23 09:40:00,20.51,20.56,20.5,20.54,44314.0,19.0391,19.0855,19.0298,19.067,44314.0
2019-05-23 09:45:00,20.55,20.58,20.55,20.57,122588.0,19.0762,19.1041,19.0762,19.0948,122588.0
2019-05-23 09:50:00,20.57,20.67,20.57,20.64,149409.0,19.0948,19.1876,19.0948,19.1598,149409.0
2019-05-23 09:55:00,20.64,20.65,20.61,20.63,71069.0,19.1598,19.1691,19.1319,19.1505,71069.0
2019-05-23 10:00:00,20.63,20.67,20.6,20.67,66455.0,19.1505,19.1876,19.1227,19.1876,66455.0
2019-05-23 10:05:00,20.68,20.73,20.67,20.72,66630.0,19.1969,19.2433,19.1876,19.234,66630.0
2019-05-23 10:10:00,20.72,20.75,20.71,20.73,154607.0,19.234,19.2619,19.2248,19.2433,154607.0
2019-05-23 10:15:00,20.73,20.75,20.72,20.75,95789.0,19.2433,19.2619,19.234,19.2619,95789.0
2019-05-23 10:20:00,20.75,20.78,20.74,20.78,119332.0,19.2619,19.2897,19.2526,19.2897,119332.0
2019-05-23 10:25:00,20.78,20.78,20.72,20.72,109277.0,19.2897,19.2897,19.234,19.234,109277.0
2019-05-23 10:30:00,20.72,20.73,20.69,20.69,38960.0,19.234,19.2433,19.2062,19.2062,38960.0
2019-05-23 10:35:00,20.7,20.75,20.7,20.73,61334.0,19.2155,19.2619,19.2155,19.2433,61334.0
2019-05-23 10:40:00,20.73,20.74,20.71,20.74,14028.0,19.2433,19.2526,19.2248,19.2526,14028.0
2019-05-23 10:45:00,20.73,20.73,20.69,20.72,17102.0,19.2433,19.2433,19.2062,19.234,17102.0
2019-05-23 10:50:00,20.73,20.75,20.73,20.75,4714.0,19.2433,19.2619,19.2433,19.2619,4714.0
2019-05-23 10:55:00,20.74,20.77,20.74,20.75,45840.0,19.2526,19.2805,19.2526,19.2619,45840.0
2019-05-23 11:00:00,20.75,20.76,20.74,20.76,47155.0,19.2619,19.2712,19.2526,19.2712,47155.0
2019-05-23 11:05:00,20.76,20.8,20.76,20.79,47204.0,19.2712,19.3083,19.2712,19.299,47204.0
2019-05-23 11:10:00,20.79,20.81,20.78,20.79,49467.0,19.299,19.3176,19.2897,19.299,49467.0
2019-05-23 11:15:00,20.78,20.8,20.77,20.77,86727.0,19.2897,19.3083,19.2805,19.2805,86727.0
2019-05-23 11:20:00,20.76,20.77,20.75,20.75,119791.0,19.2712,19.2805,19.2619,19.2619,119791.0
2019-05-23 11:25:00,20.74,20.75,20.73,20.75,64448.0,19.2526,19.2619,19.2433,19.2619,64448.0
2019-05-23 11:30:00,20.74,20.74,20.69,20.72,43507.0,19.2526,19.2526,19.2062,19.234,43507.0
2019-05-23 11:35:00,20.72,20.72,20.69,20.69,24891.0,19.234,19.234,19.2062,19.2062,24891.0
2019-05-23 11:40:00,20.7,20.73,20.7,20.71,39896.0,19.2155,19.2433,19.2155,19.2248,39896.0
2019-05-23 11:45:00,20.71,20.74,20.69,20.73,24239.0,19.2248,19.2526,19.2062,19.2433,24239.0
2019-05-23 11:50:00,20.73,20.78,20.72,20.78,47788.0,19.2433,19.2897,19.234,19.2897,47788.0
2019-05-23 11:55:00,20.78,20.8,20.77,20.79,90415.0,19.2897,19.3083,19.2805,19.299,90415.0
2019-05-23 12:00:00,20.78,20.81,20.78,20.81,63210.0,19.2897,19.3176,19.2897,19.3176,63210.0
2019-05-23 12:05:00,20.81,20.82,20.78,20.79,47533.0,19.3176,19.3269,19.2897,19.299,47533.0
2019-05-23 12:10:00,20.8,20.8,20.77,20.77,45133.0,19.3083,19.3083,19.2805,19.2805,45133.0
2019-05-23 12:15:00,20.77,20.78,20.76,20.77,45877.0,19.2805,19.2897,19.2712,19.2805,45877.0
2019-05-23 12:20:00,20.77,20.78,20.76,20.77,24827.0,19.2805,19.2897,19.2712,19.2805,24827.0
2019-05-23 12:25:00,20.77,20.78,20.76,20.78,38268.0,19.2805,19.2897,19.2712,19.2897,38268.0
2019-05-23 12:30:00,20.78,20.79,20.77,20.79,41517.0,19.2897,19.299,19.2805,19.299,41517.0
2019-05-23 12:35:00,20.79,20.83,20.79,20.83,71367.0,19.299,19.3362,19.299,19.3362,71367.0
2019-05-23 12:40:00,20.83,20.83,20.81,20.83,42137.0,19.3362,19.3362,19.3176,19.3362,42137.0
2019-05-23 12:45:00,20.82,20.83,20.81,20.83,40453.0,19.3269,19.3362,19.3176,19.3362,40453.0
2019-05-23 12:50:00,20.83,20.83,20.82,20.83,45403.0,19.3362,19.3362,19.3269,19.3362,45403.0
2019-05-23 12:55:00,20.82,20.84,20.81,20.83,40523.0,19.3269,19.3454,19.3176,19.3362,40523.0
2019-05-23 13:00:00,20.83,20.85,20.83,20.85,56091.0,19.3362,19.3547,19.3362,19.3547,56091.0
2019-05-23 13:05:00,20.85,20.85,20.82,20.82,40473.0,19.3547,19.3547,19.3269,19.3269,40473.0
2019-05-23 13:10:00,20.82,20.87,20.82,20.86,44373.0,19.3269,19.3733,19.3269,19.364,44373.0
2019-05-23 13:15:00,20.86,20.87,20.84,20.84,58759.0,19.364,19.3733,19.3454,19.3454,58759.0
2019-05-23 13:20:00,20.85,20.87,20.83,20.83,59053.0,19.3547,19.3733,19.3362,19.3362,59053.0
2019-05-23 13:25:00,20.83,20.83,20.79,20.79,23883.0,19.3362,19.3362,19.299,19.299,23883.0
2019-05-23 13:30:00,20.79,20.79,20.74,20.76,50951.0,19.299,19.299,19.2526,19.2712,50951.0
2019-05-23 13:35:00,20.75,20.76,20.74,20.74,15931.0,19.2619,19.2712,19.2526,19.2526,15931.0
2019-05-23 13:40:00,20.74,20.74,20.72,20.72,10960.0,19.2526,19.2526,19.234,19.234,10960.0
2019-05-23 13:45:00,20.72,20.73,20.69,20.7,48200.0,19.234,19.2433,19.2062,19.2155,48200.0
2019-05-23 13:50:00,20.7,20.73,20.7,20.73,43674.0,19.2155,19.2433,19.2155,19.2433,43674.0
2019-05-23 13:55:00,20.72,20.72,20.7,20.7,24928.0,19.234,19.234,19.2155,19.2155,24928.0
2019-05-23 14:00:00,20.7,20.7,20.66,20.67,35922.0,19.2155,19.2155,19.1783,19.1876,35922.0
2019-05-23 14:05:00,20.66,20.66,20.64,20.64,32660.0,19.1783,19.1783,19.1598,19.1598,32660.0
2019-05-23 14:10:00,20.65,20.69,20.65,20.66,12489.0,19.1691,19.2062,19.1691,19.1783,12489.0
2019-05-23 14:15:00,20.67,20.67,20.65,20.66,38762.0,19.1876,19.1876,19.1691,19.1783,38762.0
2019-05-23 14:20:00,20.66,20.68,20.66,20.68,27996.0,19.1783,19.1969,19.1783,19.1969,27996.0
2019-05-23 14:25:00,20.68,20.69,20.67,20.69,40437.0,19.1969,19.2062,19.1876,19.2062,40437.0
2019-05-23 14:30:00,20.69,20.69,20.66,20.66,20008.0,19.2062,19.2062,19.1783,19.1783,20008.0
2019-05-23 14:35:00,20.66,20.68,20.65,20.65,41844.0,19.1783,19.1969,19.1691,19.1691,41844.0
2019-05-23 14:40:00,20.64,20.66,20.64,20.65,38131.0,19.1598,19.1783,19.1598,19.1691,38131.0
2019-05-23 14:45:00,20.65,20.65,20.63,20.63,19049.0,19.1691,19.1691,19.1505,19.1505,19049.0
2019-05-23 14:50:00,20.63,20.63,20.61,20.61,21253.0,19.1505,19.1505,19.1319,19.1319,21253.0
2019-05-23 14:55:00,20.61,20.61,20.59,20.59,29362.0,19.1319,19.1319,19.1134,19.1134,29362.0
2019-05-23 15:00:00,20.6,20.61,20.6,20.61,13947.0,19.1227,19.1319,19.1227,19.1319,13947.0
2019-05-23 15:05:00,20.61,20.63,20.6,20.63,13239.0,19.1319,19.1505,19.1227,19.1505,13239.0
2019-05-23 15:10:00,20.63,20.64,20.62,20.64,16305.0,19.1505,19.1598,19.1412,19.1598,16305.0
2019-05-23 15:15:00,20.64,20.64,20.6,20.61,25303.0,19.1598,19.1598,19.1227,19.1319,25303.0
2019-05-23 15:20:00,20.61,20.61,20.59,20.59,30538.0,19.1319,19.1319,19.1134,19.1134,30538.0
2019-05-23 15:25:00,20.59,20.59,20.56,20.58,73433.0,19.1134,19.1134,19.0855,19.1041,73433.0
2019-05-23 15:30:00,20.58,20.58,20.55,20.55,107203.0,19.1041,19.1041,19.0762,19.0762,107203.0
2019-05-23 15:35:00,20.55,20.55,20.52,20.52,124062.0,19.0762,19.0762,19.0484,19.0484,124062.0
2019-05-23 15:40:00,20.52,20.52,20.5,20.51,57472.0,19.0484,19.0484,19.0298,19.0391,57472.0
2019-05-23 15:45:00,20.51,20.52,20.48,20.48,114661.0,19.0391,19.0484,19.0113,19.0113,114661.0
2019-05-23 15:50:00,20.47,20.47,20.43,20.43,86826.0,19.002,19.002,18.9648,18.9648,86826.0
2019-05-23 15:55:00,20.43,20.46,20.42,20.45,517951.0,18.9648,18.9927,18.9556,18.9834,517951.0
2019-05-24 09:30:00,20.5,20.5,20.44,20.46,124092.0,19.0298,19.0298,18.9741,18.9927,124092.0
2019-05-24 09:35:00,20.47,20.54,20.44,20.53,274405.0,19.002,19.067,18.9741,19.0577,274405.0
2019-05-24 09:40:00,20.52,20.52,20.42,20.46,216584.0,19.0484,19.0484,18.9556,18.9927,216584.0
2019-05-24 09:45:00,20.44,20.46,20.42,20.43,45796.0,18.9741,18.9927,18.9556,18.9648,45796.0
2019-05-24 09:50:00,20.42,20.43,20.41,20.42,73969.0,18.9556,18.9648,18.9463,18.9556,73969.0
2019-05-24 09:55:00,20.42,20.45,20.42,20.42,31607.0,18.9556,18.9834,18.9556,18.9556,31607.0
2019-05-24 10:00:00,20.43,20.46,20.43,20.44,25418.0,18.9648,18.9927,18.9648,18.9741,25418.0
2019-05-24 10:05:00,20.44,20.45,20.42,20.43,44383.0,18.9741,18.9834,18.9556,18.9648,44383.0
2019-05-24 10:10:00,20.44,20.46,20.43,20.46,8716.0,18.9741,18.9927,18.9648,18.9927,8716.0
2019-05-24 10:15:00,20.46,20.48,20.46,20.47,18417.0,18.9927,19.0113,18.9927,19.002,18417.0
2019-05-24 10:20:00,20.48,20.5,20.48,20.49,17206.0,19.0113,19.0298,19.0113,19.0205,17206.0
2019-05-24 10:25:00,20.49,20.52,20.49,20.52,22862.0,19.0205,19.0484,19.0205,19.0484,22862.0
2019-05-24 10:30:00,20.52,20.55,20.52,20.55,27225.0,19.0484,19.0762,19.0484,19.0762,27225.0
2019-05-24 10:35:00,20.55,20.55,20.5,20.5,10254.0,19.0762,19.0762,19.0298,19.0298,10254.0
2019-05-24 10:40:00,20.5,20.51,20.5,20.5,34615.0,19.0298,19.0391,19.0298,19.0298,34615.0
2019-05-24 10:45:00,20.49,20.5,20.48,20.49,68206.0,19.0205,19.0298,19.0113,19.0205,68206.0
2019-05-24 10:50:00,20.49,20.49,20.45,20.45,39509.0,19.0205,19.0205,18.9834,18.9834,39509.0
2019-05-24 10:55:00,20.46,20.48,20.46,20.47,44553.0,18.9927,19.0113,18.9927,19.002,44553.0
2019-05-24 11:00:00,20.47,20.47,20.42,20.42,46551.0,19.002,19.002,18.9556,18.9556,46551.0
2019-05-24 11:05:00,20.42,20.42,20.42,20.42,19016.0,18.9556,18.9556,18.9556,18.9556,19016.0
2019-05-24 11:10:00,20.41,20.43,20.41,20.42,15171.0,18.9463,18.9648,18.9463,18.9556,15171.0
2019-05-24 11:15:00,20.42,20.44,20.42,20.44,10404.0,18.9556,18.9741,18.9556,18.9741,10404.0
2019-05-24 11:20:00,20.43,20.47,20.43,20.47,23349.0,18.9648,19.002,18.9648,19.002,23349.0
2019-05-24 11:25:00,20.46,20.47,20.46,20.47,31158.0,18.9927,19.002,18.9927,19.002,31158.0
2019-05-24 11:30:00,20.46,20.46,20.44,20.44,23220.0,18.9927,18.9927,18.9741,18.9741,23220.0
2019-05-24 11:35:00,20.44,20.44,20.42,20.42,29700.0,18.9741,18.9741,18.9556,18.9556,29700.0
2019-05-24 11:40:00,20.42,20.43,20.42,20.43,11600.0,18.9556,18.9648,18.9556,18.9648,11600.0
2019-05-24 11:45:00,20.43,20.43,20.42,20.43,21933.0,18.9648,18.9648,18.9556,18.9648,21933.0
2019-05-24 11:50:00,20.42,20.44,20.42,20.44,15505.0,18.9556,18.9741,18.9556,18.9741,15505.0
2019-05-24 11:55:00,20.43,20.45,20.43,20.45,9394.0,18.9648,18.9834,18.9648,18.9834,9394.0
2019-05-24 12:00:00,20.45,20.45,20.43,20.44,11743.0,18.9834,18.9834,18.9648,18.9741,11743.0
2019-05-24 12:05:00,20.45,20.46,20.45,20.46,7839.0,18.9834,18.9927,18.9834,18.9927,7839.0
2019-05-24 12:10:00,20.46,20.47,20.46,20.47,28903.0,18.9927,19.002,18.9927,19.002,28903.0
2019-05-24 12:15:00,20.47,20.47,20.47,20.47,5705.0,19.002,19.002,19.002,19.002,5705.0
2019-05-24 12:20:00,20.47,20.48,20.47,20.48,38233.0,19.002,19.0113,19.002,19.0113,38233.0
2019-05-24 12:25:00,20.48,20.51,20.48,20.51,23912.0,19.0113,19.0391,19.0113,19.0391,23912.0
2019-05-24 12:30:00,20.52,20.54,20.52,20.54,23253.0,19.0484,19.067,19.0484,19.067,23253.0
2019-05-24 12:35:00,20.54,20.54,20.52,20.53,15786.0,19.067,19.067,19.0484,19.0577,15786.0
2019-05-24 12:40:00,20.55,20.55,20.52,20.52,45585.0,19.0762,19.0762,19.0484,19.0484,45585.0
2019-05-24 12:45:00,20.53,20.55,20.53,20.55,18078.0,19.0577,19.0762,19.0577,19.0762,18078.0
2019-05-24 12:50:00,20.55,20.58,20.55,20.58,26537.0,19.0762,19.1041,19.0762,19.1041,26537.0
2019-05-24 12:55:00,20.58,20.58,20.57,20.58,20020.0,19.1041,19.1041,19.0948,19.1041,20020.0
2019-05-24 13:00:00,20.58,20.59,20.58,20.59,17076.0,19.1041,19.1134,19.1041,19.1134,17076.0
2019-05-24 13:05:00,20.58,20.58,20.56,20.56,33135.0,19.1041,19.1041,19.0855,19.0855,33135.0
2019-05-24 13:10:00,20.57,20.58,20.57,20.58,6537.0,19.0948,19.1041,19.0948,19.1041,6537.0
2019-05-24 13:15:00,20.58,20.61,20.58,20.61,53880.0,19.1041,19.1319,19.1041,19.1319,53880.0
2019-05-24 13:20:00,20.61,20.61,20.6,20.6,11989.0,19.1319,19.1319,19.1227,19.1227,11989.0
2019-05-24 13:25:00,20.59,20.59,20.58,20.59,20131.0,19.1134,19.1134,19.1041,19.1134,20131.0
2019-05-24 13:30:00,20.58,20.59,20.58,20.58,5704.0,19.1041,19.1134,19.1041,19.1041,5704.0
2019-05-24 13:35:00,20.58,20.58,20.57,20.57,11200.0,19.1041,19.1041,19.0948,19.0948,11200.0
2019-05-24 13:40:00,20.57,20.57,20.57,20.57,6365.0,19.0948,19.0948,19.0948,19.0948,6365.0
2019-05-24 13:45:00,20.58,20.58,20.57,20.57,4896.0,19.1041,19.1041,19.0948,19.0948,4896.0
2019-05-24 13:50:00,20.57,20.58,20.57,20.58,200.0,19.0948,19.1041,19.0948,19.1041,200.0
2019-05-24 13:55:00,20.58,20.59,20.57,20.58,15240.0,19.1041,19.1134,19.0948,19.1041,15240.0
2019-05-24 14:00:00,20.58,20.58,20.57,20.57,8604.0,19.1041,19.1041,19.0948,19.0948,8604.0
2019-05-24 14:05:00,20.57,20.57,20.52,20.52,18294.0,19.0948,19.0948,19.0484,19.0484,18294.0
2019-05-24 14:10:00,20.51,20.51,20.49,20.49,6700.0,19.0391,19.0391,19.0205,19.0205,6700.0
2019-05-24 14:15:00,20.5,20.5,20.49,20.49,5700.0,19.0298,19.0298,19.0205,19.0205,5700.0
2019-05-24 14:20:00,20.49,20.51,20.49,20.51,9400.0,19.0205,19.0391,19.0205,19.0391,9400.0
2019-05-24 14:25:00,20.52,20.52,20.51,20.52,6923.0,19.0484,19.0484,19.0391,19.0484,6923.0
2019-05-24 14:30:00,20.51,20.51,20.51,20.51,6048.0,19.0391,19.0391,19.0391,19.0391,6048.0
2019-05-24 14:35:00,20.51,20.51,20.51,20.51,0.0,19.0391,19.0391,19.0391,19.0391,0.0
2019-05-24 14:40:00,20.51,20.51,20.5,20.51,15316.0,19.0391,19.0391,19.0298,19.0391,15316.0
2019-05-24 14:45:00,20.51,20.51,20.5,20.5,12820.0,19.0391,19.0391,19.0298,19.0298,12820.0
2019-05-24 14:50:00,20.49,20.49,20.48,20.48,9566.0,19.0205,19.0205,19.0113,19.0113,9566.0
2019-05-24 14:55:00,20.48,20.49,20.47,20.47,45633.0,19.0113,19.0205,19.002,19.002,45633.0
2019-05-24 15:00:00,20.47,20.47,20.47,20.47,8766.0,19.002,19.002,19.002,19.002,8766.0
2019-05-24 15:05:00,20.47,20.47,20.47,20.47,0.0,19.002,19.002,19.002,19.002,0.0
2019-05-24 15:10:00,20.48,20.48,20.48,20.48,9046.0,19.0113,19.0113,19.0113,19.0113,9046.0
2019-05-24 15:15:00,20.48,20.49,20.48,20.48,20729.0,19.0113,19.0205,19.0113,19.0113,20729.0
2019-05-24 15:20:00,20.48,20.49,20.48,20.49,1829.0,19.0113,19.0205,19.0113,19.0205,1829.0
2019-05-24 15:25:00,20.48,20.51,20.48,20.51,11174.0,19.0113,19.0391,19.0113,19.0391,11174.0
2019-05-24 15:30:00,20.51,20.52,20.5,20.52,31122.0,19.0391,19.0484,19.0298,19.0484,31122.0
2019-05-24 15:35:00,20.51,20.52,20.51,20.52,8985.0,19.0391,19.0484,19.0391,19.0484,8985.0
2019-05-24 15:40:00,20.52,20.52,20.51,20.51,1445.0,19.0484,19.0484,19.0391,19.0391,1445.0
2019-05-24 15:45:00,20.51,20.52,20.51,20.52,7021.0,19.0391,19.0484,19.0391,19.0484,7021.0
2019-05-24 15:50:00,20.51,20.51,20.51,20.51,31954.0,19.0391,19.0391,19.0391,19.0391,31954.0
2019-05-24 15:55:00,20.52,20.56,20.52,20.56,252211.0,19.0484,19.0855,19.0484,19.0855,252211.0
2019-05-28 09:30:00,20.38,20.41,20.35,20.4,143515.0,18.9184,18.9463,18.8906,18.937,143515.0
2019-05-28 09:35:00,20.38,20.39,20.37,20.38,41893.0,18.9184,18.9277,18.9091,18.9184,41893.0
2019-05-28 09:40:00,20.38,20.41,20.38,20.4,37435.0,18.9184,18.9463,18.9184,18.937,37435.0
2019-05-28 09:45:00,20.4,20.41,20.39,20.39,59040.0,18.937,18.9463,18.9277,18.9277,59040.0
2019-05-28 09:50:00,20.39,20.4,20.38,20.39,62694.0,18.9277,18.937,18.9184,18.9277,62694.0
2019-05-28 09:55:00,20.4,20.46,20.4,20.46,38168.0,18.937,18.9927,18.937,18.9927,38168.0
2019-05-28 10:00:00,20.45,20.46,20.42,20.42,42106.0,18.9834,18.9927,18.9556,18.9556,42106.0
2019-05-28 10:05:00,20.42,20.42,20.38,20.42,37825.0,18.9556,18.9556,18.9184,18.9556,37825.0
2019-05-28 10:10:00,20.42,20.42,20.37,20.39,14755.0,18.9556,18.9556,18.9091,18.9277,14755.0
2019-05-28 10:15:00,20.38,20.43,20.38,20.43,45063.0,18.9184,18.9648,18.9184,18.9648,45063.0
2019-05-28 10:20:00,20.43,20.44,20.42,20.43,11125.0,18.9648,18.9741,18.9556,18.9648,11125.0
2019-05-28 10:25:00,20.43,20.43,20.41,20.42,38930.0,18.9648,18.9648,18.9463,18.9556,38930.0
2019-05-28 10:30:00,20.41,20.44,20.41,20.44,23389.0,18.9463,18.9741,18.9463,18.9741,23389.0
2019-05-28 10:35:00,20.44,20.44,20.41,20.41,47262.0,18.9741,18.9741,18.9463,18.9463,47262.0
2019-05-28 10:40:00,20.41,20.42,20.4,20.42,13526.0,18.9463,18.9556,18.937,18.9556,13526.0
2019-05-28 10:45:00,20.43,20.44,20.41,20.43,60218.0,18.9648,18.9741,18.9463,18.9648,60218.0
2019-05-28 10:50:00,20.43,20.46,20.43,20.46,28389.0,18.9648,18.9927,18.9648,18.9927,28389.0
2019-05-28 10:55:00,20.46,20.49,20.46,20.49,26940.0,18.9927,19.0205,18.9927,19.0205,26940.0
2019-05-28 11:00:00,20.49,20.49,20.45,20.45,25758.0,19.0205,19.0205,18.9834,18.9834,25758.0
2019-05-28 11:05:00,20.45,20.47,20.45,20.47,4063.0,18.9834,19.002,18.9834,19.002,4063.0
2019-05-28 11:10:00,20.47,20.48,20.46,20.48,8285.0,19.002,19.0113,18.9927,19.0113,8285.0
2019-05-28 11:15:00,20.48,20.48,20.44,20.44,18464.0,19.0113,19.0113,18.9741,18.9741,18464.0
2019-05-28 11:20:00,20.45,20.47,20.45,20.45,12250.0,18.9834,19.002,18.9834,18.9834,12250.0
2019-05-28 11:25:00,20.45,20.45,20.44,20.44,2322.0,18.9834,18.9834,18.9741,18.9741,2322.0
2019-05-28 11:30:00,20.42,20.44,20.42,20.44,33167.0,18.9556,18.9741,18.9556,18.9741,33167.0
2019-05-28 11:35:00,20.43,20.49,20.43,20.49,44443.0,18.9648,19.0205,18.9648,19.0205,44443.0
2019-05-28 11:40:00,20.48,20.49,20.48,20.48,9190.0,19.0113,19.0205,19.0113,19.0113,9190.0
2019-05-28 11:45:00,20.49,20.5,20.46,20.46,21361.0,19.0205,19.0298,18.9927,18.9927,21361.0
2019-05-28 11:50:00,20.47,20.48,20.46,20.47,11993.0,19.002,19.0113,18.9927,19.002,11993.0
2019-05-28 11:55:00,20.46,20.47,20.45,20.45,27782.0,18.9927,19.002,18.9834,18.9834,27782.0
2019-05-28 12:00:00,20.45,20.45,20.42,20.42,9497.0,18.9834,18.9834,18.9556,18.9556,9497.0
2019-05-28 12:05:00,20.43,20.43,20.42,20.43,8283.0,18.9648,18.9648,18.9556,18.9648,8283.0
2019-05-28 12:10:00,20.43,20.43,20.41,20.41,3749.0,18.9648,18.9648,18.9463,18.9463,3749.0
2019-05-28 12:15:00,20.4,20.4,20.38,20.39,33005.0,18.937,18.937,18.9184,18.9277,33005.0
2019-05-28 12:20:00,20.38,20.4,20.38,20.39,30084.0,18.9184,18.937,18.9184,18.9277,30084.0
2019-05-28 12:25:00,20.39,20.39,20.38,20.38,12249.0,18.9277,18.9277,18.9184,18.9184,12249.0
2019-05-28 12:30:00,20.37,20.37,20.35,20.36,28263.0,18.9091,18.9091,18.8906,18.8999,28263.0
2019-05-28 12:35:00,20.36,20.36,20.34,20.34,22009.0,18.8999,18.8999,18.8813,18.8813,22009.0
2019-05-28 12:40:00,20.34,20.36,20.34,20.35,34584.0,18.8813,18.8999,18.8813,18.8906,34584.0
2019-05-28 12:45:00,20.35,20.35,20.34,20.35,7635.0,18.8906,18.8906,18.8813,18.8906,7635.0
2019-05-28 12:50:00,20.34,20.36,20.34,20.35,9294.0,18.8813,18.8999,18.8813,18.8906,9294.0
2019-05-28 12:55:00,20.35,20.35,20.34,20.34,18314.0,18.8906,18.8906,18.8813,18.8813,18314.0
2019-05-28 13:00:00,20.35,20.35,20.34,20.34,47285.0,18.8906,18.8906,18.8813,18.8813,47285.0
2019-05-28 13:05:00,20.33,20.35,20.33,20.35,15423.0,18.872,18.8906,18.872,18.8906,15423.0
2019-05-28 13:10:00,20.35,20.35,20.33,20.33,12581.0,18.8906,18.8906,18.872,18.872,12581.0
2019-05-28 13:15:00,20.33,20.35,20.33,20.35,34624.0,18.872,18.8906,18.872,18.8906,34624.0
2019-05-28 13:20:00,20.35,20.36,20.35,20.35,40600.0,18.8906,18.8999,18.8906,18.8906,40600.0
2019-05-28 13:25:00,20.35,20.35,20.34,20.34,17197.0,18.8906,18.8906,18.8813,18.8813,17197.0
2019-05-28 13:30:00,20.35,20.35,20.35,20.35,27657.0,18.8906,18.8906,18.8906,18.8906,27657.0
2019-05-28 13:35:00,20.34,20.34,20.34,20.34,3299.0,18.8813,18.8813,18.8813,18.8813,3299.0
2019-05-28 13:40:00,20.34,20.35,20.34,20.35,16942.0,18.8813,18.8906,18.8813,18.8906,16942.0
2019-05-28 13:45:00,20.35,20.37,20.35,20.36,6450.0,18.8906,18.9091,18.8906,18.8999,6450.0
2019-05-28 13:50:00,20.36,20.36,20.35,20.35,2962.0,18.8999,18.8999,18.8906,18.8906,2962.0
2019-05-28 13:55:00,20.35,20.36,20.35,20.36,11200.0,18.8906,18.8999,18.8906,18.8999,11200.0
2019-05-28 14:00:00,20.36,20.37,20.36,20.36,6664.0,18.8999,18.9091,18.8999,18.8999,6664.0
2019-05-28 14:05:00,20.35,20.35,20.34,20.34,16141.0,18.8906,18.8906,18.8813,18.8813,16141.0
2019-05-28 14:10:00,20.35,20.36,20.35,20.35,13311.0,18.8906,18.8999,18.8906,18.8906,13311.0
2019-05-28 14:15:00,20.36,20.36,20.34,20.34,34708.0,18.8999,18.8999,18.8813,18.8813,34708.0
2019-05-28 14:20:00,20.34,20.34,20.34,20.34,7108.0,18.8813,18.8813,18.8813,18.8813,7108.0
2019-05-28 14:25:00,20.35,20.35,20.34,20.34,16961.0,18.8906,18.8906,18.8813,18.8813,16961.0
2019-05-28 14:30:00,20.34,20.34,20.33,20.33,18800.0,18.8813,18.8813,18.872,18.872,18800.0
2019-05-28 14:35:00,20.33,20.33,20.32,20.33,22240.0,18.872,18.872,18.8627,18.872,22240.0
2019-05-28 14:40:00,20.34,20.34,20.33,20.33,17383.0,18.8813,18.8813,18.872,18.872,17383.0
2019-05-28 14:45:00,20.33,20.34,20.33,20.33,57789.0,18.872,18.8813,18.872,18.872,57789.0
2019-05-28 14:50:00,20.33,20.33,20.32,20.32,23881.0,18.872,18.872,18.8627,18.8627,23881.0
2019-05-28 14:55:00,20.32,20.32,20.3,20.3,19055.0,18.8627,18.8627,18.8442,18.8442,19055.0
2019-05-28 15:00:00,20.3,20.32,20.28,20.32,88696.0,18.8442,18.8627,18.8256,18.8627,88696.0
2019-05-28 15:05:00,20.32,20.32,20.3,20.31,62906.0,18.8627,18.8627,18.8442,18.8534,62906.0
2019-05-28 15:10:00,20.31,20.31,20.3,20.3,36369.0,18.8534,18.8534,18.8442,18.8442,36369.0
2019-05-28 15:15:00,20.3,20.32,20.3,20.32,19475.0,18.8442,18.8627,18.8442,18.8627,19475.0
2019-05-28 15:20:00,20.32,20.35,20.32,20.35,39725.0,18.8627,18.8906,18.8627,18.8906,39725.0
2019-05-28 15:25:00,20.34,20.37,20.34,20.35,100600.0,18.8813,18.9091,18.8813,18.8906,100600.0
2019-05-28 15:30:00,20.35,20.36,20.35,20.36,67901.0,18.8906,18.8999,18.8906,18.8999,67901.0
2019-05-28 15:35:00,20.36,20.38,20.36,20.36,35533.0,18.8999,18.9184,18.8999,18.8999,35533.0
2019-05-28 15:40:00,20.37,20.39,20.37,20.38,18948.0,18.9091,18.9277,18.9091,18.9184,18948.0
2019-05-28 15:45:00,20.38,20.41,20.38,20.41,41722.0,18.9184,18.9463,18.9184,18.9463,41722.0
2019-05-28 15:50:00,20.41,20.41,20.4,20.4,35788.0,18.9463,18.9463,18.937,18.937,35788.0
2019-05-28 15:55:00,20.4,20.45,20.4,20.44,654221.0,18.937,18.9834,18.937,18.9741,654221.0
2019-05-29 09:30:00,20.52,20.52,20.49,20.5,125245.0,19.0484,19.0484,19.0205,19.0298,125245.0
2019-05-29 09:35:00,20.49,20.51,20.46,20.51,44155.0,19.0205,19.0391,18.9927,19.0391,44155.0
2019-05-29 09:40:00,20.52,20.54,20.51,20.51,105332.0,19.0484,19.067,19.0391,19.0391,105332.0
2019-05-29 09:45:00,20.51,20.52,20.5,20.51,37302.0,19.0391,19.0484,19.0298,19.0391,37302.0
2019-05-29 09:50:00,20.51,20.53,20.5,20.5,63340.0,19.0391,19.0577,19.0298,19.0298,63340.0
2019-05-29 09:55:00,20.49,20.52,20.47,20.51,44163.0,19.0205,19.0484,19.002,19.0391,44163.0
2019-05-29 10:00:00,20.5,20.5,20.46,20.46,34312.0,19.0298,19.0298,18.9927,18.9927,34312.0
2019-05-29 10:05:00,20.46,20.47,20.44,20.47,27310.0,18.9927,19.002,18.9741,19.002,27310.0
2019-05-29 10:10:00,20.47,20.49,20.47,20.49,18376.0,19.002,19.0205,19.002,19.0205,18376.0
2019-05-29 10:15:00,20.5,20.51,20.48,20.48,22598.0,19.0298,19.0391,19.0113,19.0113,22598.0
2019-05-29 10:20:00,20.47,20.47,20.44,20.44,48471.0,19.002,19.002,18.9741,18.9741,48471.0
2019-05-29 10:25:00,20.44,20.44,20.4,20.41,31626.0,18.9741,18.9741,18.937,18.9463,31626.0
2019-05-29 10:30:00,20.41,20.43,20.41,20.42,27129.0,18.9463,18.9648,18.9463,18.9556,27129.0
2019-05-29 10:35:00,20.42,20.42,20.4,20.41,13200.0,18.9556,18.9556,18.937,18.9463,13200.0
2019-05-29 10:40:00,20.41,20.42,20.39,20.39,21334.0,18.9463,18.9556,18.9277,18.9277,21334.0
2019-05-29 10:45:00,20.4,20.43,20.4,20.43,53117.0,18.937,18.9648,18.937,18.9648,53117.0
2019-05-29 10:50:00,20.43,20.43,20.42,20.43,7835.0,18.9648,18.9648,18.9556,18.9648,7835.0
2019-05-29 10:55:00,20.43,20.45,20.43,20.45,10639.0,18.9648,18.9834,18.9648,18.9834,10639.0
2019-05-29 11:00:00,20.46,20.46,20.44,20.44,29336.0,18.9927,18.9927,18.9741,18.9741,29336.0
2019-05-29 11:05:00,20.43,20.44,20.4,20.4,14529.0,18.9648,18.9741,18.937,18.937,14529.0
2019-05-29 11:10:00,20.4,20.41,20.4,20.41,10098.0,18.937,18.9463,18.937,18.9463,10098.0
2019-05-29 11:15:00,20.41,20.41,20.39,20.39,9073.0,18.9463,18.9463,18.9277,18.9277,9073.0
2019-05-29 11:20:00,20.38,20.38,20.36,20.36,18107.0,18.9184,18.9184,18.8999,18.8999,18107.0
2019-05-29 11:25:00,20.37,20.41,20.37,20.4,23433.0,18.9091,18.9463,18.9091,18.937,23433.0
2019-05-29 11:30:00,20.41,20.42,20.4,20.42,7965.0,18.9463,18.9556,18.937,18.9556,7965.0
2019-05-29 11:35:00,20.41,20.44,20.41,20.44,8262.0,18.9463,18.9741,18.9463,18.9741,8262.0
2019-05-29 11:40:00,20.43,20.43,20.42,20.42,12714.0,18.9648,18.9648,18.9556,18.9556,12714.0
2019-05-29 11:45:00,20.42,20.44,20.41,20.44,12400.0,18.9556,18.9741,18.9463,18.9741,12400.0
2019-05-29 11:50:00,20.46,20.48,20.46,20.48,19886.0,18.9927,19.0113,18.9927,19.0113,19886.0
2019-05-29 11:55:00,20.48,20.48,20.46,20.46,10432.0,19.0113,19.0113,18.9927,18.9927,10432.0
2019-05-29 12:00:00,20.45,20.46,20.43,20.43,48353.0,18.9834,18.9927,18.9648,18.9648,48353.0
2019-05-29 12:05:00,20.44,20.45,20.44,20.45,39647.0,18.9741,18.9834,18.9741,18.9834,39647.0
2019-05-29 12:10:00,20.44,20.44,20.43,20.43,4559.0,18.9741,18.9741,18.9648,18.9648,4559.0
2019-05-29 12:15:00,20.42,20.43,20.42,20.43,24983.0,18.9556,18.9648,18.9556,18.9648,24983.0
2019-05-29 12:20:00,20.42,20.42,20.41,20.41,6600.0,18.9556,18.9556,18.9463,18.9463,6600.0
2019-05-29 12:25:00,20.41,20.41,20.39,20.41,12370.0,18.9463,18.9463,18.9277,18.9463,12370.0
2019-05-29 12:30:00,20.41,20.44,20.41,20.44,41989.0,18.9463,18.9741,18.9463,18.9741,41989.0
2019-05-29 12:35:00,20.45,20.48,20.45,20.47,33153.0,18.9834,19.0113,18.9834,19.002,33153.0
2019-05-29 12:40:00,20.47,20.47,20.46,20.46,45288.0,19.002,19.002,18.9927,18.9927,45288.0
2019-05-29 12:45:00,20.46,20.49,20.45,20.49,28575.0,18.9927,19.0205,18.9834,19.0205,28575.0
2019-05-29 12:50:00,20.48,20.49,20.48,20.48,7564.0,19.0113,19.0205,19.0113,19.0113,7564.0
2019-05-29 12:55:00,20.47,20.48,20.47,20.48,16070.0,19.002,19.0113,19.002,19.0113,16070.0
2019-05-29 13:00:00,20.48,20.48,20.44,20.46,49428.0,19.0113,19.0113,18.9741,18.9927,49428.0
2019-05-29 13:05:00,20.46,20.46,20.44,20.45,42031.0,18.9927,18.9927,18.9741,18.9834,42031.0
2019-05-29 13:10:00,20.45,20.45,20.43,20.43,39257.0,18.9834,18.9834,18.9648,18.9648,39257.0
2019-05-29 13:15:00,20.43,20.43,20.43,20.43,1469.0,18.9648,18.9648,18.9648,18.9648,1469.0
2019-05-29 13:20:00,20.43,20.44,20.43,20.43,18799.0,18.9648,18.9741,18.9648,18.9648,18799.0
2019-05-29 13:25:00,20.44,20.44,20.43,20.43,1600.0,18.9741,18.9741,18.9648,18.9648,1600.0
2019-05-29 13:30:00,20.43,20.45,20.42,20.45,15036.0,18.9648,18.9834,18.9556,18.9834,15036.0
2019-05-29 13:35:00,20.45,20.45,20.45,20.45,2000.0,18.9834,18.9834,18.9834,18.9834,2000.0
2019-05-29 13:40:00,20.45,20.45,20.44,20.44,10300.0,18.9834,18.9834,18.9741,18.9741,10300.0
2019-05-29 13:45:00,20.43,20.43,20.42,20.42,14251.0,18.9648,18.9648,18.9556,18.9556,14251.0
2019-05-29 13:50:00,20.42,20.42,20.41,20.42,21351.0,18.9556,18.9556,18.9463,18.9556,21351.0
2019-05-29 13:55:00,20.42,20.43,20.42,20.43,4500.0,18.9556,18.9648,18.9556,18.9648,4500.0
2019-05-29 14:00:00,20.43,20.43,20.42,20.42,8678.0,18.9648,18.9648,18.9556,18.9556,8678.0
2019-05-29 14:05:00,20.42,20.43,20.42,20.43,12005.0,18.9556,18.9648,18.9556,18.9648,12005.0
2019-05-29 14:10:00,20.43,20.43,20.42,20.43,8146.0,18.9648,18.9648,18.9556,18.9648,8146.0
2019-05-29 14:15:00,20.42,20.42,20.42,20.42,5672.0,18.9556,18.9556,18.9556,18.9556,5672.0
2019-05-29 14:20:00,20.43,20.43,20.43,20.43,1494.0,18.9648,18.9648,18.9648,18.9648,1494.0
2019-05-29 14:25:00,20.43,20.43,20.42,20.43,10900.0,18.9648,18.9648,18.9556,18.9648,10900.0
2019-05-29 14:30:00,20.43,20.43,20.42,20.43,2679.0,18.9648,18.9648,18.9556,18.9648,2679.0
2019-05-29 14:35:00,20.44,20.46,20.44,20.45,4192.0,18.9741,18.9927,18.9741,18.9834,4192.0
2019-05-29 14:40:00,20.44,20.44,20.44,20.44,14609.0,18.9741,18.9741,18.9741,18.9741,14609.0
2019-05-29 14:45:00,20.43,20.44,20.42,20.44,9782.0,18.9648,18.9741,18.9556,18.9741,9782.0
2019-05-29 14:50:00,20.44,20.44,20.42,20.42,13870.0,18.9741,18.9741,18.9556,18.9556,13870.0
2019-05-29 14:55:00,20.42,20.42,20.42,20.42,3873.0,18.9556,18.9556,18.9556,18.9556,3873.0
2019-05-29 15:00:00,20.42,20.43,20.4,20.4,35163.0,18.9556,18.9648,18.937,18.937,35163.0
2019-05-29 15:05:00,20.39,20.41,20.39,20.4,14574.0,18.9277,18.9463,18.9277,18.937,14574.0
2019-05-29 15:10:00,20.39,20.39,20.38,20.39,19041.0,18.9277,18.9277,18.9184,18.9277,19041.0
2019-05-29 15:15:00,20.4,20.41,20.39,20.39,20310.0,18.937,18.9463,18.9277,18.9277,20310.0
2019-05-29 15:20:00,20.39,20.41,20.38,20.41,100641.0,18.9277,18.9463,18.9184,18.9463,100641.0
2019-05-29 15:25:00,20.41,20.42,20.4,20.41,21995.0,18.9463,18.9556,18.937,18.9463,21995.0
2019-05-29 15:30:00,20.42,20.42,20.41,20.42,15698.0,18.9556,18.9556,18.9463,18.9556,15698.0
2019-05-29 15:35:00,20.42,20.44,20.42,20.44,68878.0,18.9556,18.9741,18.9556,18.9741,68878.0
2019-05-29 15:40:00,20.43,20.45,20.43,20.44,35120.0,18.9648,18.9834,18.9648,18.9741,35120.0
2019-05-29 15:45:00,20.45,20.45,20.43,20.43,56720.0,18.9834,18.9834,18.9648,18.9648,56720.0
2019-05-29 15:50:00,20.44,20.44,20.42,20.42,10100.0,18.9741,18.9741,18.9556,18.9556,10100.0
2019-05-29 15:55:00,20.42,20.44,20.42,20.42,198950.0,18.9556,18.9741,18.9556,18.9556,198950.0
2019-05-30 09:30:00,20.45,20.47,20.39,20.4,73481.0,18.9834,19.002,18.9277,18.937,73481.0
2019-05-30 09:35:00,20.41,20.47,20.41,20.44,20711.0,18.9463,19.002,18.9463,18.9741,20711.0
2019-05-30 09:40:00,20.43,20.44,20.41,20.41,41262.0,18.9648,18.9741,18.9463,18.9463,41262.0
2019-05-30 09:45:00,20.42,20.42,20.38,20.39,51982.0,18.9556,18.9556,18.9184,18.9277,51982.0
2019-05-30 09:50:00,20.38,20.42,20.36,20.41,50683.0,18.9184,18.9556,18.8999,18.9463,50683.0
2019-05-30 09:55:00,20.42,20.43,20.4,20.43,8122.0,18.9556,18.9648,18.937,18.9648,8122.0
2019-05-30 10:00:00,20.43,20.43,20.42,20.42,8177.0,18.9648,18.9648,18.9556,18.9556,8177.0
2019-05-30 10:05:00,20.43,20.47,20.43,20.45,31375.0,18.9648,19.002,18.9648,18.9834,31375.0
2019-05-30 10:10:00,20.45,20.45,20.44,20.45,16951.0,18.9834,18.9834,18.9741,18.9834,16951.0
2019-05-30 10:15:00,20.46,20.49,20.46,20.48,25341.0,18.9927,19.0205,18.9927,19.0113,25341.0
2019-05-30 10:20:00,20.48,20.51,20.48,20.49,22731.0,19.0113,19.0391,19.0113,19.0205,22731.0
2019-05-30 10:25:00,20.47,20.48,20.46,20.48,5918.0,19.002,19.0113,18.9927,19.0113,5918.0
2019-05-30 10:30:00,20.49,20.5,20.48,20.48,20607.0,19.0205,19.0298,19.0113,19.0113,20607.0
2019-05-30 10:35:00,20.48,20.48,20.47,20.47,4900.0,19.0113,19.0113,19.002,19.002,4900.0
2019-05-30 10:40:00,20.47,20.48,20.47,20.48,10622.0,19.002,19.0113,19.002,19.0113,10622.0
2019-05-30 10:45:00,20.49,20.5,20.49,20.49,6793.0,19.0205,19.0298,19.0205,19.0205,6793.0
2019-05-30 10:50:00,20.49,20.51,20.49,20.5,11865.0,19.0205,19.0391,19.0205,19.0298,11865.0
2019-05-30 10:55:00,20.5,20.5,20.5,20.5,6946.0,19.0298,19.0298,19.0298,19.0298,6946.0
2019-05-30 11:00:00,20.51,20.6,20.5,20.6,53610.0,19.0391,19.1227,19.0298,19.1227,53610.0
2019-05-30 11:05:00,20.61,20.66,20.61,20.62,182629.0,19.1319,19.1783,19.1319,19.1412,182629.0
2019-05-30 11:10:00,20.63,20.66,20.62,20.64,47687.0,19.1505,19.1783,19.1412,19.1598,47687.0
2019-05-30 11:15:00,20.63,20.63,20.6,20.61,25042.0,19.1505,19.1505,19.1227,19.1319,25042.0
2019-05-30 11:20:00,20.61,20.63,20.59,20.59,56130.0,19.1319,19.1505,19.1134,19.1134,56130.0
2019-05-30 11:25:00,20.58,20.59,20.56,20.59,38710.0,19.1041,19.1134,19.0855,19.1134,38710.0
2019-05-30 11:30:00,20.59,20.6,20.58,20.58,12639.0,19.1134,19.1227,19.1041,19.1041,12639.0
2019-05-30 11:35:00,20.58,20.59,20.57,20.57,9400.0,19.1041,19.1134,19.0948,19.0948,9400.0
2019-05-30 11:40:00,20.59,20.6,20.57,20.57,22465.0,19.1134,19.1227,19.0948,19.0948,22465.0
2019-05-30 11:45:00,20.59,20.59,20.56,20.56,4810.0,19.1134,19.1134,19.0855,19.0855,4810.0
2019-05-30 11:50:00,20.57,20.58,20.57,20.58,17032.0,19.0948,19.1041,19.0948,19.1041,17032.0
2019-05-30 11:55:00,20.58,20.59,20.58,20.58,24362.0,19.1041,19.1134,19.1041,19.1041,24362.0
2019-05-30 12:00:00,20.58,20.58,20.57,20.58,12390.0,19.1041,19.1041,19.0948,19.1041,12390.0
2019-05-30 12:05:00,20.58,20.6,20.58,20.6,6350.0,19.1041,19.1227,19.1041,19.1227,6350.0
2019-05-30 12:10:00,20.59,20.59,20.57,20.58,17755.0,19.1134,19.1134,19.0948,19.1041,17755.0
2019-05-30 12:15:00,20.58,20.58,20.57,20.58,20643.0,19.1041,19.1041,19.0948,19.1041,20643.0
2019-05-30 12:20:00,20.59,20.59,20.59,20.59,16314.0,19.1134,19.1134,19.1134,19.1134,16314.0
2019-05-30 12:25:00,20.57,20.58,20.57,20.58,11378.0,19.0948,19.1041,19.0948,19.1041,11378.0
2019-05-30 12:30:00,20.59,20.61,20.59,20.61,11093.0,19.1134,19.1319,19.1134,19.1319,11093.0
2019-05-30 12:35:00,20.62,20.62,20.6,20.61,11811.0,19.1412,19.1412,19.1227,19.1319,11811.0
2019-05-30 12:40:00,20.61,20.62,20.6,20.62,35798.0,19.1319,19.1412,19.1227,19.1412,35798.0
2019-05-30 12:45:00,20.61,20.63,20.61,20.62,8557.0,19.1319,19.1505,19.1319,19.1412,8557.0
2019-05-30 12:50:00,20.63,20.66,20.63,20.66,19433.0,19.1505,19.1783,19.1505,19.1783,19433.0
2019-05-30 12:55:00,20.65,20.68,20.65,20.67,36160.0,19.1691,19.1969,19.1691,19.1876,36160.0
2019-05-30 13:00:00,20.68,20.68,20.67,20.67,37698.0,19.1969,19.1969,19.1876,19.1876,37698.0
2019-05-30 13:05:00,20.68,20.69,20.68,20.69,9786.0,19.1969,19.2062,19.1969,19.2062,9786.0
2019-05-30 13:10:00,20.69,20.7,20.67,20.67,27846.0,19.2062,19.2155,19.1876,19.1876,27846.0
2019-05-30 13:15:00,20.68,20.69,20.68,20.68,20827.0,19.1969,19.2062,19.1969,19.1969,20827.0
2019-05-30 13:20:00,20.68,20.68,20.67,20.68,24324.0,19.1969,19.1969,19.1876,19.1969,24324.0
2019-05-30 13:25:00,20.68,20.7,20.68,20.69,5007.0,19.1969,19.2155,19.1969,19.2062,5007.0
2019-05-30 13:30:00,20.7,20.72,20.69,20.69,19610.0,19.2155,19.234,19.2062,19.2062,19610.0
2019-05-30 13:35:00,20.7,20.72,20.7,20.7,12481.0,19.2155,19.234,19.2155,19.2155,12481.0
2019-05-30 13:40:00,20.71,20.72,20.71,20.72,15929.0,19.2248,19.234,19.2248,19.234,15929.0
2019-05-30 13:45:00,20.71,20.73,20.71,20.73,2360.0,19.2248,19.2433,19.2248,19.2433,2360.0
2019-05-30 13:50:00,20.73,20.75,20.73,20.75,11264.0,19.2433,19.2619,19.2433,19.2619,11264.0
2019-05-30 13:55:00,20.75,20.77,20.74,20.74,30487.0,19.2619,19.2805,19.2526,19.2526,30487.0
2019-05-30 14:00:00,20.74,20.75,20.72,20.75,55650.0,19.2526,19.2619,19.234,19.2619,55650.0
2019-05-30 14:05:00,20.75,20.75,20.74,20.75,17072.0,19.2619,19.2619,19.2526,19.2619,17072.0
2019-05-30 14:10:00,20.75,20.76,20.75,20.75,34247.0,19.2619,19.2712,19.2619,19.2619,34247.0
2019-05-30 14:15:00,20.75,20.78,20.75,20.78,20976.0,19.2619,19.2897,19.2619,19.2897,20976.0
2019-05-30 14:20:00,20.78,20.79,20.77,20.77,32206.0,19.2897,19.299,19.2805,19.2805,32206.0
2019-05-30 14:25:00,20.78,20.78,20.77,20.78,10716.0,19.2897,19.2897,19.2805,19.2897,10716.0
2019-05-30 14:30:00,20.77,20.78,20.77,20.78,23783.0,19.2805,19.2897,19.2805,19.2897,23783.0
2019-05-30 14:35:00,20.78,20.8,20.76,20.78,30682.0,19.2897,19.3083,19.2712,19.2897,30682.0
2019-05-30 14:40:00,20.78,20.79,20.76,20.79,25324.0,19.2897,19.299,19.2712,19.299,25324.0
2019-05-30 14:45:00,20.8,20.8,20.78,20.78,66169.0,19.3083,19.3083,19.2897,19.2897,66169.0
2019-05-30 14:50:00,20.78,20.78,20.73,20.73,85883.0,19.2897,19.2897,19.2433,19.2433,85883.0
2019-05-30 14:55:00,20.72,20.74,20.72,20.74,67096.0,19.234,19.2526,19.234,19.2526,67096.0
2019-05-30 15:00:00,20.74,20.77,20.74,20.77,18899.0,19.2526,19.2805,19.2526,19.2805,18899.0
2019-05-30 15:05:00,20.78,20.8,20.78,20.79,13500.0,19.2897,19.3083,19.2897,19.299,13500.0
2019-05-30 15:10:00,20.79,20.8,20.77,20.78,41317.0,19.299,19.3083,19.2805,19.2897,41317.0
2019-05-30 15:15:00,20.78,20.8,20.78,20.79,49240.0,19.2897,19.3083,19.2897,19.299,49240.0
2019-05-30 15:20:00,20.8,20.81,20.78,20.78,56474.0,19.3083,19.3176,19.2897,19.2897,56474.0
2019-05-30 15:25:00,20.78,20.78,20.77,20.77,82424.0,19.2897,19.2897,19.2805,19.2805,82424.0
2019-05-30 15:30:00,20.76,20.77,20.75,20.77,19279.0,19.2712,19.2805,19.2619,19.2805,19279.0
2019-05-30 15:35:00,20.76,20.78,20.76,20.77,52448.0,19.2712,19.2897,19.2712,19.2805,52448.0
2019-05-30 15:40:00,20.78,20.78,20.76,20.76,53706.0,19.2897,19.2897,19.2712,19.2712,53706.0
2019-05-30 15:45:00,20.76,20.77,20.76,20.76,76671.0,19.2712,19.2805,19.2712,19.2712,76671.0
2019-05-30 15:50:00,20.76,20.76,20.75,20.75,70568.0,19.2712,19.2712,19.2619,19.2619,70568.0
2019-05-30 15:55:00,20.75,20.78,20.75,20.77,298806.0,19.2619,19.2897,19.2619,19.2805,298806.0
2019-05-31 09:30:00,21.24,21.37,21.19,21.37,1259328.0,19.7168,19.8374,19.6703,19.8374,1259328.0
2019-05-31 09:35:00,21.38,21.39,21.28,21.37,381636.0,19.8467,19.856,19.7539,19.8374,381636.0
2019-05-31 09:40:00,21.37,21.37,21.31,21.33,276729.0,19.8374,19.8374,19.7817,19.8003,276729.0
2019-05-31 09:45:00,21.33,21.35,21.26,21.33,217783.0,19.8003,19.8189,19.7353,19.8003,217783.0
2019-05-31 09:50:00,21.34,21.37,21.31,21.31,182846.0,19.8096,19.8374,19.7817,19.7817,182846.0
2019-05-31 09:55:00,21.32,21.33,21.26,21.28,187828.0,19.791,19.8003,19.7353,19.7539,187828.0
2019-05-31 10:00:00,21.27,21.3,21.25,21.27,103917.0,19.7446,19.7724,19.726,19.7446,103917.0
2019-05-31 10:05:00,21.27,21.3,21.22,21.3,125258.0,19.7446,19.7724,19.6982,19.7724,125258.0
2019-05-31 10:10:00,21.3,21.37,21.3,21.33,92073.0,19.7724,19.8374,19.7724,19.8003,92073.0
2019-05-31 10:15:00,21.33,21.39,21.32,21.38,180558.0,19.8003,19.856,19.791,19.8467,180558.0
2019-05-31 10:20:00,21.38,21.44,21.38,21.44,202437.0,19.8467,19.9024,19.8467,19.9024,202437.0
2019-05-31 10:25:00,21.44,21.51,21.44,21.5,385016.0,19.9024,19.9674,19.9024,19.9581,385016.0
2019-05-31 10:30:00,21.5,21.5,21.48,21.49,177523.0,19.9581,19.9581,19.9395,19.9488,177523.0
2019-05-31 10:35:00,21.49,21.58,21.49,21.58,352569.0,19.9488,20.0324,19.9488,20.0324,352569.0
2019-05-31 10:40:00,21.58,21.6,21.57,21.57,163549.0,20.0324,20.0509,20.0231,20.0231,163549.0
2019-05-31 10:45:00,21.57,21.59,21.55,21.55,348701.0,20.0231,20.0417,20.0045,20.0045,348701.0
2019-05-31 10:50:00,21.55,21.56,21.48,21.53,315724.0,20.0045,20.0138,19.9395,19.986,315724.0
2019-05-31 10:55:00,21.53,21.57,21.53,21.55,111476.0,19.986,20.0231,19.986,20.0045,111476.0
2019-05-31 11:00:00,21.55,21.58,21.48,21.48,257075.0,20.0045,20.0324,19.9395,19.9395,257075.0
2019-05-31 11:05:00,21.48,21.52,21.47,21.51,162378.0,19.9395,19.9767,19.9303,19.9674,162378.0
2019-05-31 11:10:00,21.5,21.51,21.48,21.48,115325.0,19.9581,19.9674,19.9395,19.9395,115325.0
2019-05-31 11:15:00,21.49,21.5,21.47,21.49,52296.0,19.9488,19.9581,19.9303,19.9488,52296.0
2019-05-31 11:20:00,21.49,21.49,21.39,21.4,143568.0,19.9488,19.9488,19.856,19.8653,143568.0
2019-05-31 11:25:00,21.4,21.47,21.38,21.46,114911.0,19.8653,19.9303,19.8467,19.921,114911.0
2019-05-31 11:30:00,21.45,21.5,21.45,21.49,249370.0,19.9117,19.9581,19.9117,19.9488,249370.0
2019-05-31 11:35:00,21.49,21.56,21.48,21.56,75163.0,19.9488,20.0138,19.9395,20.0138,75163.0
2019-05-31 11:40:00,21.56,21.58,21.55,21.55,56343.0,20.0138,20.0324,20.0045,20.0045,56343.0
2019-05-31 11:45:00,21.55,21.58,21.54,21.57,77142.0,20.0045,20.0324,19.9952,20.0231,77142.0
2019-05-31 11:50:00,21.57,21.58,21.54,21.56,75743.0,20.0231,20.0324,19.9952,20.0138,75743.0
2019-05-31 11:55:00,21.56,21.56,21.54,21.56,108650.0,20.0138,20.0138,19.9952,20.0138,108650.0
2019-05-31 12:00:00,21.56,21.58,21.56,21.58,63250.0,20.0138,20.0324,20.0138,20.0324,63250.0
2019-05-31 12:05:00,21.58,21.59,21.58,21.58,101101.0,20.0324,20.0417,20.0324,20.0324,101101.0
2019-05-31 12:10:00,21.58,21.59,21.56,21.58,96970.0,20.0324,20.0417,20.0138,20.0324,96970.0
2019-05-31 12:15:00,21.58,21.6,21.58,21.59,135939.0,20.0324,20.0509,20.0324,20.0417,135939.0
2019-05-31 12:20:00,21.59,21.6,21.58,21.6,101034.0,20.0417,20.0509,20.0324,20.0509,101034.0
2019-05-31 12:25:00,21.6,21.61,21.59,21.61,38666.0,20.0509,20.0602,20.0417,20.0602,38666.0
2019-05-31 12:30:00,21.61,21.68,21.61,21.68,402607.0,20.0602,20.1252,20.0602,20.1252,402607.0
2019-05-31 12:35:00,21.68,21.68,21.67,21.68,96158.0,20.1252,20.1252,20.1159,20.1252,96158.0
2019-05-31 12:40:00,21.67,21.7,21.67,21.68,124598.0,20.1159,20.1438,20.1159,20.1252,124598.0
2019-05-31 12:45:00,21.69,21.71,21.66,21.7,43314.0,20.1345,20.153,20.1066,20.1438,43314.0
2019-05-31 12:50:00,21.7,21.72,21.69,21.71,102823.0,20.1438,20.1623,20.1345,20.153,102823.0
2019-05-31 12:55:00,21.72,21.74,21.71,21.74,82044.0,20.1623,20.1809,20.153,20.1809,82044.0
2019-05-31 13:00:00,21.74,21.74,21.7,21.7,106684.0,20.1809,20.1809,20.1438,20.1438,106684.0
2019-05-31 13:05:00,21.7,21.72,21.68,21.72,76493.0,20.1438,20.1623,20.1252,20.1623,76493.0
2019-05-31 13:10:00,21.72,21.72,21.69,21.7,101606.0,20.1623,20.1623,20.1345,20.1438,101606.0
2019-05-31 13:15:00,21.7,21.71,21.69,21.71,72115.0,20.1438,20.153,20.1345,20.153,72115.0
2019-05-31 13:20:00,21.71,21.72,21.7,21.7,45138.0,20.153,20.1623,20.1438,20.1438,45138.0
2019-05-31 13:25:00,21.7,21.72,21.69,21.69,98158.0,20.1438,20.1623,20.1345,20.1345,98158.0
2019-05-31 13:30:00,21.69,21.7,21.68,21.7,62243.0,20.1345,20.1438,20.1252,20.1438,62243.0
2019-05-31 13:35:00,21.71,21.71,21.67,21.67,43900.0,20.153,20.153,20.1159,20.1159,43900.0
2019-05-31 13:40:00,21.67,21.69,21.67,21.68,96706.0,20.1159,20.1345,20.1159,20.1252,96706.0
2019-05-31 13:45:00,21.69,21.7,21.67,21.67,42156.0,20.1345,20.1438,20.1159,20.1159,42156.0
2019-05-31 13:50:00,21.67,21.7,21.67,21.68,98066.0,20.1159,20.1438,20.1159,20.1252,98066.0
2019-05-31 13:55:00,21.68,21.68,21.67,21.68,55805.0,20.1252,20.1252,20.1159,20.1252,55805.0
2019-05-31 14:00:00,21.67,21.68,21.67,21.68,21834.0,20.1159,20.1252,20.1159,20.1252,21834.0
2019-05-31 14:05:00,21.68,21.72,21.68,21.7,59932.0,20.1252,20.1623,20.1252,20.1438,59932.0
2019-05-31 14:10:00,21.71,21.71,21.68,21.68,25171.0,20.153,20.153,20.1252,20.1252,25171.0
2019-05-31 14:15:00,21.68,21.69,21.67,21.67,47000.0,20.1252,20.1345,20.1159,20.1159,47000.0
2019-05-31 14:20:00,21.68,21.7,21.67,21.7,201490.0,20.1252,20.1438,20.1159,20.1438,201490.0
2019-05-31 14:25:00,21.7,21.7,21.67,21.67,54159.0,20.1438,20.1438,20.1159,20.1159,54159.0
2019-05-31 14:30:00,21.67,21.68,21.67,21.67,21304.0,20.1159,20.1252,20.1159,20.1159,21304.0
2019-05-31 14:35:00,21.68,21.68,21.67,21.68,84555.0,20.1252,20.1252,20.1159,20.1252,84555.0
2019-05-31 14:40:00,21.68,21.68,21.67,21.67,40440.0,20.1252,20.1252,20.1159,20.1159,40440.0
2019-05-31 14:45:00,21.67,21.69,21.67,21.68,77877.0,20.1159,20.1345,20.1159,20.1252,77877.0
2019-05-31 14:50:00,21.68,21.69,21.67,21.69,85559.0,20.1252,20.1345,20.1159,20.1345,85559.0
2019-05-31 14:55:00,21.69,21.71,21.68,21.7,116321.0,20.1345,20.153,20.1252,20.1438,116321.0
2019-05-31 15:00:00,21.7,21.73,21.69,21.72,293179.0,20.1438,20.1716,20.1345,20.1623,293179.0
2019-05-31 15:05:00,21.72,21.72,21.71,21.71,35615.0,20.1623,20.1623,20.153,20.153,35615.0
2019-05-31 15:10:00,21.71,21.71,21.69,21.69,65984.0,20.153,20.153,20.1345,20.1345,65984.0
2019-05-31 15:15:00,21.69,21.7,21.69,21.7,74031.0,20.1345,20.1438,20.1345,20.1438,74031.0
2019-05-31 15:20:00,21.71,21.71,21.67,21.67,117639.0,20.153,20.153,20.1159,20.1159,117639.0
2019-05-31 15:25:00,21.67,21.67,21.65,21.66,77109.0,20.1159,20.1159,20.0973,20.1066,77109.0
2019-05-31 15:30:00,21.65,21.67,21.65,21.67,213538.0,20.0973,20.1159,20.0973,20.1159,213538.0
2019-05-31 15:35:00,21.67,21.67,21.67,21.67,56666.0,20.1159,20.1159,20.1159,20.1159,56666.0
2019-05-31 15:40:00,21.67,21.67,21.65,21.66,100800.0,20.1159,20.1159,20.0973,20.1066,100800.0
2019-05-31 15:45:00,21.66,21.66,21.63,21.63,76219.0,20.1066,20.1066,20.0788,20.0788,76219.0
2019-05-31 15:50:00,21.62,21.63,21.6,21.6,216814.0,20.0695,20.0788,20.0509,20.0509,216814.0
2019-05-31 15:55:00,21.6,21.64,21.59,21.61,733335.0,20.0509,20.0881,20.0417,20.0602,733335.0
2019-06-03 09:30:00,22.0,22.02,21.91,21.97,363328.0,20.4222,20.4408,20.3387,20.3944,363328.0
2019-06-03 09:35:00,21.97,22.01,21.95,22.01,139273.0,20.3944,20.4315,20.3758,20.4315,139273.0
2019-06-03 09:40:00,22.01,22.06,22.0,22.03,91567.0,20.4315,20.4779,20.4222,20.4501,91567.0
2019-06-03 09:45:00,22.03,22.13,22.03,22.11,197428.0,20.4501,20.5429,20.4501,20.5244,197428.0
2019-06-03 09:50:00,22.11,22.13,22.07,22.07,325633.0,20.5244,20.5429,20.4872,20.4872,325633.0
2019-06-03 09:55:00,22.07,22.12,22.05,22.12,85227.0,20.4872,20.5336,20.4687,20.5336,85227.0
2019-06-03 10:00:00,22.12,22.14,22.07,22.13,187002.0,20.5336,20.5522,20.4872,20.5429,187002.0
2019-06-03 10:05:00,22.13,22.16,22.11,22.12,100683.0,20.5429,20.5708,20.5244,20.5336,100683.0
2019-06-03 10:10:00,22.12,22.16,22.11,22.12,61338.0,20.5336,20.5708,20.5244,20.5336,61338.0
2019-06-03 10:15:00,22.12,22.15,22.09,22.12,98505.0,20.5336,20.5615,20.5058,20.5336,98505.0
2019-06-03 10:20:00,22.13,22.14,22.1,22.13,143723.0,20.5429,20.5522,20.5151,20.5429,143723.0
2019-06-03 10:25:00,22.13,22.16,22.13,22.15,113134.0,20.5429,20.5708,20.5429,20.5615,113134.0
2019-06-03 10:30:00,22.15,22.15,22.09,22.09,49300.0,20.5615,20.5615,20.5058,20.5058,49300.0
2019-06-03 10:35:00,22.09,22.09,22.03,22.04,55359.0,20.5058,20.5058,20.4501,20.4594,55359.0
2019-06-03 10:40:00,22.04,22.09,22.04,22.06,48958.0,20.4594,20.5058,20.4594,20.4779,48958.0
2019-06-03 10:45:00,22.06,22.11,22.05,22.11,56634.0,20.4779,20.5244,20.4687,20.5244,56634.0
2019-06-03 10:50:00,22.11,22.13,22.11,22.11,34910.0,20.5244,20.5429,20.5244,20.5244,34910.0
2019-06-03 10:55:00,22.12,22.13,22.09,22.11,88222.0,20.5336,20.5429,20.5058,20.5244,88222.0
2019-06-03 11:00:00,22.11,22.13,22.09,22.12,48539.0,20.5244,20.5429,20.5058,20.5336,48539.0
2019-06-03 11:05:00,22.12,22.14,22.1,22.14,56406.0,20.5336,20.5522,20.5151,20.5522,56406.0
2019-06-03 11:10:00,22.15,22.17,22.14,22.17,114290.0,20.5615,20.5801,20.5522,20.5801,114290.0
2019-06-03 11:15:00,22.18,22.2,22.17,22.19,73947.0,20.5893,20.6079,20.5801,20.5986,73947.0
2019-06-03 11:20:00,22.19,22.2,22.13,22.13,139383.0,20.5986,20.6079,20.5429,20.5429,139383.0
2019-06-03 11:25:00,22.13,22.16,22.1,22.15,87108.0,20.5429,20.5708,20.5151,20.5615,87108.0
2019-06-03 11:30:00,22.15,22.15,22.11,22.14,53216.0,20.5615,20.5615,20.5244,20.5522,53216.0
2019-06-03 11:35:00,22.14,22.17,22.14,22.16,25384.0,20.5522,20.5801,20.5522,20.5708,25384.0
2019-06-03 11:40:00,22.17,22.19,22.17,22.18,70716.0,20.5801,20.5986,20.5801,20.5893,70716.0
2019-06-03 11:45:00,22.17,22.19,22.14,22.19,52766.0,20.5801,20.5986,20.5522,20.5986,52766.0
2019-06-03 11:50:00,22.2,22.2,22.18,22.18,61966.0,20.6079,20.6079,20.5893,20.5893,61966.0
2019-06-03 11:55:00,22.18,22.22,22.18,22.22,53187.0,20.5893,20.6265,20.5893,20.6265,53187.0
2019-06-03 12:00:00,22.22,22.24,22.22,22.24,49229.0,20.6265,20.645,20.6265,20.645,49229.0
2019-06-03 12:05:00,22.24,22.26,22.24,22.24,140643.0,20.645,20.6636,20.645,20.645,140643.0
2019-06-03 12:10:00,22.25,22.28,22.25,22.27,40109.0,20.6543,20.6822,20.6543,20.6729,40109.0
2019-06-03 12:15:00,22.28,22.29,22.25,22.25,78302.0,20.6822,20.6915,20.6543,20.6543,78302.0
2019-06-03 12:20:00,22.25,22.3,22.25,22.3,26588.0,20.6543,20.7007,20.6543,20.7007,26588.0
2019-06-03 12:25:00,22.3,22.3,22.26,22.3,86693.0,20.7007,20.7007,20.6636,20.7007,86693.0
2019-06-03 12:30:00,22.29,22.29,22.26,22.29,54298.0,20.6915,20.6915,20.6636,20.6915,54298.0
2019-06-03 12:35:00,22.3,22.32,22.3,22.3,118719.0,20.7007,20.7193,20.7007,20.7007,118719.0
2019-06-03 12:40:00,22.3,22.33,22.3,22.31,99555.0,20.7007,20.7286,20.7007,20.71,99555.0
2019-06-03 12:45:00,22.31,22.32,22.28,22.3,89963.0,20.71,20.7193,20.6822,20.7007,89963.0
2019-06-03 12:50:00,22.31,22.33,22.31,22.33,69202.0,20.71,20.7286,20.71,20.7286,69202.0
2019-06-03 12:55:00,22.33,22.33,22.3,22.3,42103.0,20.7286,20.7286,20.7007,20.7007,42103.0
2019-06-03 13:00:00,22.29,22.32,22.28,22.31,32260.0,20.6915,20.7193,20.6822,20.71,32260.0
2019-06-03 13:05:00,22.31,22.32,22.28,22.31,66761.0,20.71,20.7193,20.6822,20.71,66761.0
2019-06-03 13:10:00,22.31,22.33,22.31,22.33,68925.0,20.71,20.7286,20.71,20.7286,68925.0
2019-06-03 13:15:00,22.33,22.33,22.31,22.31,125691.0,20.7286,20.7286,20.71,20.71,125691.0
2019-06-03 13:20:00,22.31,22.32,22.28,22.31,95123.0,20.71,20.7193,20.6822,20.71,95123.0
2019-06-03 13:25:00,22.31,22.4,22.31,22.38,316903.0,20.71,20.7936,20.71,20.775,316903.0
2019-06-03 13:30:00,22.38,22.45,22.38,22.42,225421.0,20.775,20.84,20.775,20.8121,225421.0
2019-06-03 13:35:00,22.43,22.46,22.42,22.42,154337.0,20.8214,20.8493,20.8121,20.8121,154337.0
2019-06-03 13:40:00,22.42,22.42,22.36,22.38,99874.0,20.8121,20.8121,20.7564,20.775,99874.0
2019-06-03 13:45:00,22.38,22.42,22.35,22.42,121000.0,20.775,20.8121,20.7471,20.8121,121000.0
2019-06-03 13:50:00,22.41,22.42,22.39,22.42,106386.0,20.8028,20.8121,20.7843,20.8121,106386.0
2019-06-03 13:55:00,22.42,22.42,22.4,22.4,104828.0,20.8121,20.8121,20.7936,20.7936,104828.0
2019-06-03 14:00:00,22.39,22.39,22.33,22.36,124539.0,20.7843,20.7843,20.7286,20.7564,124539.0
2019-06-03 14:05:00,22.36,22.41,22.35,22.4,82843.0,20.7564,20.8028,20.7471,20.7936,82843.0
2019-06-03 14:10:00,22.4,22.42,22.4,22.42,48225.0,20.7936,20.8121,20.7936,20.8121,48225.0
2019-06-03 14:15:00,22.42,22.42,22.38,22.39,97437.0,20.8121,20.8121,20.775,20.7843,97437.0
2019-06-03 14:20:00,22.39,22.41,22.36,22.38,55641.0,20.7843,20.8028,20.7564,20.775,55641.0
2019-06-03 14:25:00,22.38,22.41,22.38,22.41,110395.0,20.775,20.8028,20.775,20.8028,110395.0
2019-06-03 14:30:00,22.4,22.41,22.39,22.4,114037.0,20.7936,20.8028,20.7843,20.7936,114037.0
2019-06-03 14:35:00,22.4,22.43,22.4,22.43,101518.0,20.7936,20.8214,20.7936,20.8214,101518.0
2019-06-03 14:40:00,22.43,22.45,22.43,22.44,74747.0,20.8214,20.84,20.8214,20.8307,74747.0
2019-06-03 14:45:00,22.44,22.46,22.43,22.44,160966.0,20.8307,20.8493,20.8214,20.8307,160966.0
2019-06-03 14:50:00,22.45,22.47,22.42,22.42,80506.0,20.84,20.8585,20.8121,20.8121,80506.0
2019-06-03 14:55:00,22.42,22.45,22.42,22.45,94976.0,20.8121,20.84,20.8121,20.84,94976.0
2019-06-03 15:00:00,22.45,22.47,22.42,22.42,135945.0,20.84,20.8585,20.8121,20.8121,135945.0
2019-06-03 15:05:00,22.42,22.48,22.42,22.48,89471.0,20.8121,20.8678,20.8121,20.8678,89471.0
2019-06-03 15:10:00,22.48,22.5,22.45,22.46,102059.0,20.8678,20.8864,20.84,20.8493,102059.0
2019-06-03 15:15:00,22.47,22.49,22.46,22.46,77427.0,20.8585,20.8771,20.8493,20.8493,77427.0
2019-06-03 15:20:00,22.47,22.47,22.42,22.42,181627.0,20.8585,20.8585,20.8121,20.8121,181627.0
2019-06-03 15:25:00,22.42,22.44,22.42,22.44,120945.0,20.8121,20.8307,20.8121,20.8307,120945.0
2019-06-03 15:30:00,22.44,22.48,22.43,22.48,98912.0,20.8307,20.8678,20.8214,20.8678,98912.0
2019-06-03 15:35:00,22.48,22.49,22.45,22.47,157168.0,20.8678,20.8771,20.84,20.8585,157168.0
2019-06-03 15:40:00,22.47,22.49,22.45,22.46,238947.0,20.8585,20.8771,20.84,20.8493,238947.0
2019-06-03 15:45:00,22.47,22.47,22.41,22.43,247456.0,20.8585,20.8585,20.8028,20.8214,247456.0
2019-06-03 15:50:00,22.43,22.47,22.43,22.45,312975.0,20.8214,20.8585,20.8214,20.84,312975.0
2019-06-03 15:55:00,22.45,22.5,22.44,22.48,587216.0,20.84,20.8864,20.8307,20.8678,587216.0
2019-06-04 09:30:00,22.2,22.24,22.19,22.21,304545.0,20.6079,20.645,20.5986,20.6172,304545.0
2019-06-04 09:35:00,22.21,22.28,22.21,22.28,338740.0,20.6172,20.6822,20.6172,20.6822,338740.0
2019-06-04 09:40:00,22.29,22.37,22.29,22.35,138539.0,20.6915,20.7657,20.6915,20.7471,138539.0
2019-06-04 09:45:00,22.35,22.38,22.31,22.35,120989.0,20.7471,20.775,20.71,20.7471,120989.0
2019-06-04 09:50:00,22.36,22.39,22.36,22.37,74888.0,20.7564,20.7843,20.7564,20.7657,74888.0
2019-06-04 09:55:00,22.36,22.52,22.36,22.45,273903.0,20.7564,20.905,20.7564,20.84,273903.0
2019-06-04 10:00:00,22.45,22.49,22.32,22.32,119845.0,20.84,20.8771,20.7193,20.7193,119845.0
2019-06-04 10:05:00,22.34,22.4,22.34,22.4,66303.0,20.7379,20.7936,20.7379,20.7936,66303.0
2019-06-04 10:10:00,22.4,22.49,22.4,22.49,77911.0,20.7936,20.8771,20.7936,20.8771,77911.0
2019-06-04 10:15:00,22.47,22.47,22.38,22.38,92381.0,20.8585,20.8585,20.775,20.775,92381.0
2019-06-04 10:20:00,22.38,22.41,22.35,22.41,49235.0,20.775,20.8028,20.7471,20.8028,49235.0
2019-06-04 10:25:00,22.41,22.42,22.39,22.39,101063.0,20.8028,20.8121,20.7843,20.7843,101063.0
2019-06-04 10:30:00,22.38,22.39,22.35,22.35,34447.0,20.775,20.7843,20.7471,20.7471,34447.0
2019-06-04 10:35:00,22.34,22.37,22.33,22.35,73817.0,20.7379,20.7657,20.7286,20.7471,73817.0
2019-06-04 10:40:00,22.36,22.36,22.27,22.27,88133.0,20.7564,20.7564,20.6729,20.6729,88133.0
2019-06-04 10:45:00,22.28,22.32,22.27,22.32,80154.0,20.6822,20.7193,20.6729,20.7193,80154.0
2019-06-04 10:50:00,22.31,22.36,22.3,22.36,62812.0,20.71,20.7564,20.7007,20.7564,62812.0
2019-06-04 10:55:00,22.36,22.37,22.26,22.29,69983.0,20.7564,20.7657,20.6636,20.6915,69983.0
2019-06-04 11:00:00,22.28,22.29,22.26,22.28,57304.0,20.6822,20.6915,20.6636,20.6822,57304.0
2019-06-04 11:05:00,22.29,22.32,22.26,22.26,89219.0,20.6915,20.7193,20.6636,20.6636,89219.0
2019-06-04 11:10:00,22.25,22.28,22.21,22.28,167072.0,20.6543,20.6822,20.6172,20.6822,167072.0
2019-06-04 11:15:00,22.29,22.3,22.26,22.3,78588.0,20.6915,20.7007,20.6636,20.7007,78588.0
2019-06-04 11:20:00,22.3,22.31,22.27,22.28,65391.0,20.7007,20.71,20.6729,20.6822,65391.0
2019-06-04 11:25:00,22.27,22.28,22.26,22.28,19721.0,20.6729,20.6822,20.6636,20.6822,19721.0
2019-06-04 11:30:00,22.29,22.34,22.29,22.32,38322.0,20.6915,20.7379,20.6915,20.7193,38322.0
2019-06-04 11:35:00,22.33,22.35,22.33,22.35,26864.0,20.7286,20.7471,20.7286,20.7471,26864.0
2019-06-04 11:40:00,22.36,22.38,22.36,22.38,34073.0,20.7564,20.775,20.7564,20.775,34073.0
2019-06-04 11:45:00,22.38,22.39,22.37,22.37,68969.0,20.775,20.7843,20.7657,20.7657,68969.0
2019-06-04 11:50:00,22.36,22.41,22.36,22.41,51738.0,20.7564,20.8028,20.7564,20.8028,51738.0
2019-06-04 11:55:00,22.41,22.46,22.41,22.46,58843.0,20.8028,20.8493,20.8028,20.8493,58843.0
2019-06-04 12:00:00,22.46,22.46,22.42,22.43,69592.0,20.8493,20.8493,20.8121,20.8214,69592.0
2019-06-04 12:05:00,22.43,22.46,22.43,22.46,51874.0,20.8214,20.8493,20.8214,20.8493,51874.0
2019-06-04 12:10:00,22.47,22.47,22.46,22.46,9837.0,20.8585,20.8585,20.8493,20.8493,9837.0
2019-06-04 12:15:00,22.46,22.49,22.45,22.48,76246.0,20.8493,20.8771,20.84,20.8678,76246.0
2019-06-04 12:20:00,22.48,22.48,22.44,22.44,82024.0,20.8678,20.8678,20.8307,20.8307,82024.0
2019-06-04 12:25:00,22.44,22.49,22.44,22.49,32922.0,20.8307,20.8771,20.8307,20.8771,32922.0
2019-06-04 12:30:00,22.49,22.5,22.48,22.5,68121.0,20.8771,20.8864,20.8678,20.8864,68121.0
2019-06-04 12:35:00,22.51,22.52,22.5,22.52,59974.0,20.8957,20.905,20.8864,20.905,59974.0
2019-06-04 12:40:00,22.51,22.51,22.47,22.49,54905.0,20.8957,20.8957,20.8585,20.8771,54905.0
2019-06-04 12:45:00,22.49,22.49,22.47,22.48,38430.0,20.8771,20.8771,20.8585,20.8678,38430.0
2019-06-04 12:50:00,22.48,22.48,22.45,22.47,25400.0,20.8678,20.8678,20.84,20.8585,25400.0
2019-06-04 12:55:00,22.47,22.47,22.42,22.42,36570.0,20.8585,20.8585,20.8121,20.8121,36570.0
2019-06-04 13:00:00,22.42,22.42,22.38,22.38,57874.0,20.8121,20.8121,20.775,20.775,57874.0
2019-06-04 13:05:00,22.38,22.39,22.37,22.39,17885.0,20.775,20.7843,20.7657,20.7843,17885.0
2019-06-04 13:10:00,22.39,22.41,22.39,22.39,30881.0,20.7843,20.8028,20.7843,20.7843,30881.0
2019-06-04 13:15:00,22.4,22.43,22.4,22.43,35015.0,20.7936,20.8214,20.7936,20.8214,35015.0
2019-06-04 13:20:00,22.43,22.43,22.4,22.4,110125.0,20.8214,20.8214,20.7936,20.7936,110125.0
2019-06-04 13:25:00,22.4,22.44,22.4,22.44,40667.0,20.7936,20.8307,20.7936,20.8307,40667.0
2019-06-04 13:30:00,22.44,22.47,22.44,22.47,20522.0,20.8307,20.8585,20.8307,20.8585,20522.0
2019-06-04 13:35:00,22.47,22.51,22.47,22.51,58896.0,20.8585,20.8957,20.8585,20.8957,58896.0
2019-06-04 13:40:00,22.51,22.51,22.49,22.5,12829.0,20.8957,20.8957,20.8771,20.8864,12829.0
2019-06-04 13:45:00,22.51,22.52,22.5,22.51,63989.0,20.8957,20.905,20.8864,20.8957,63989.0
2019-06-04 13:50:00,22.51,22.55,22.51,22.54,47010.0,20.8957,20.9328,20.8957,20.9235,47010.0
2019-06-04 13:55:00,22.55,22.56,22.53,22.54,58058.0,20.9328,20.9421,20.9142,20.9235,58058.0
2019-06-04 14:00:00,22.54,22.55,22.52,22.54,129044.0,20.9235,20.9328,20.905,20.9235,129044.0
2019-06-04 14:05:00,22.54,22.55,22.54,22.55,32885.0,20.9235,20.9328,20.9235,20.9328,32885.0
2019-06-04 14:10:00,22.54,22.56,22.53,22.55,62910.0,20.9235,20.9421,20.9142,20.9328,62910.0
2019-06-04 14:15:00,22.55,22.56,22.53,22.53,20204.0,20.9328,20.9421,20.9142,20.9142,20204.0
2019-06-04 14:20:00,22.53,22.53,22.51,22.51,14423.0,20.9142,20.9142,20.8957,20.8957,14423.0
2019-06-04 14:25:00,22.52,22.56,22.52,22.55,27097.0,20.905,20.9421,20.905,20.9328,27097.0
2019-06-04 14:30:00,22.55,22.57,22.55,22.56,74491.0,20.9328,20.9514,20.9328,20.9421,74491.0
2019-06-04 14:35:00,22.56,22.58,22.56,22.58,77423.0,20.9421,20.9607,20.9421,20.9607,77423.0
2019-06-04 14:40:00,22.58,22.6,22.58,22.6,54894.0,20.9607,20.9792,20.9607,20.9792,54894.0
2019-06-04 14:45:00,22.6,22.61,22.58,22.58,94577.0,20.9792,20.9885,20.9607,20.9607,94577.0
2019-06-04 14:50:00,22.58,22.6,22.57,22.57,31712.0,20.9607,20.9792,20.9514,20.9514,31712.0
2019-06-04 14:55:00,22.57,22.57,22.53,22.53,37872.0,20.9514,20.9514,20.9142,20.9142,37872.0
2019-06-04 15:00:00,22.53,22.55,22.52,22.55,23156.0,20.9142,20.9328,20.905,20.9328,23156.0
2019-06-04 15:05:00,22.55,22.56,22.54,22.55,25386.0,20.9328,20.9421,20.9235,20.9328,25386.0
2019-06-04 15:10:00,22.55,22.56,22.55,22.55,29357.0,20.9328,20.9421,20.9328,20.9328,29357.0
2019-06-04 15:15:00,22.55,22.56,22.54,22.55,33374.0,20.9328,20.9421,20.9235,20.9328,33374.0
2019-06-04 15:20:00,22.54,22.54,22.52,22.52,53375.0,20.9235,20.9235,20.905,20.905,53375.0
2019-06-04 15:25:00,22.52,22.54,22.52,22.54,41542.0,20.905,20.9235,20.905,20.9235,41542.0
2019-06-04 15:30:00,22.53,22.53,22.5,22.53,80480.0,20.9142,20.9142,20.8864,20.9142,80480.0
2019-06-04 15:35:00,22.54,22.57,22.53,22.57,69263.0,20.9235,20.9514,20.9142,20.9514,69263.0
2019-06-04 15:40:00,22.57,22.57,22.53,22.54,57897.0,20.9514,20.9514,20.9142,20.9235,57897.0
2019-06-04 15:45:00,22.54,22.55,22.54,22.54,23404.0,20.9235,20.9328,20.9235,20.9235,23404.0
2019-06-04 15:50:00,22.55,22.56,22.53,22.53,100063.0,20.9328,20.9421,20.9142,20.9142,100063.0
2019-06-04 15:55:00,22.53,22.61,22.53,22.58,890797.0,20.9142,20.9885,20.9142,20.9607,890797.0
2019-06-05 09:30:00,22.84,22.96,22.81,22.95,510785.0,21.202,21.3134,21.1742,21.3041,510785.0
2019-06-05 09:35:00,22.96,23.01,22.92,23.0,292075.0,21.3134,21.3598,21.2763,21.3505,292075.0
2019-06-05 09:40:00,23.0,23.01,22.91,22.92,161327.0,21.3505,21.3598,21.267,21.2763,161327.0
2019-06-05 09:45:00,22.92,22.94,22.86,22.88,144319.0,21.2763,21.2948,21.2206,21.2391,144319.0
2019-06-05 09:50:00,22.88,22.95,22.87,22.87,107057.0,21.2391,21.3041,21.2299,21.2299,107057.0
2019-06-05 09:55:00,22.86,22.86,22.78,22.78,119622.0,21.2206,21.2206,21.1463,21.1463,119622.0
2019-06-05 10:00:00,22.77,22.77,22.65,22.71,380884.0,21.137,21.137,21.0256,21.0813,380884.0
2019-06-05 10:05:00,22.72,22.79,22.71,22.76,130269.0,21.0906,21.1556,21.0813,21.1277,130269.0
2019-06-05 10:10:00,22.78,22.78,22.72,22.78,52002.0,21.1463,21.1463,21.0906,21.1463,52002.0
2019-06-05 10:15:00,22.78,22.81,22.76,22.76,54614.0,21.1463,21.1742,21.1277,21.1277,54614.0
2019-06-05 10:20:00,22.76,22.82,22.74,22.78,66877.0,21.1277,21.1834,21.1092,21.1463,66877.0
2019-06-05 10:25:00,22.78,22.79,22.75,22.78,52525.0,21.1463,21.1556,21.1185,21.1463,52525.0
2019-06-05 10:30:00,22.77,22.85,22.77,22.85,105720.0,21.137,21.2113,21.137,21.2113,105720.0
2019-06-05 10:35:00,22.85,22.85,22.76,22.76,97321.0,21.2113,21.2113,21.1277,21.1277,97321.0
2019-06-05 10:40:00,22.76,22.76,22.7,22.73,89344.0,21.1277,21.1277,21.072,21.0999,89344.0
2019-06-05 10:45:00,22.73,22.73,22.69,22.7,60482.0,21.0999,21.0999,21.0628,21.072,60482.0
2019-06-05 10:50:00,22.69,22.73,22.59,22.61,105119.0,21.0628,21.0999,20.9699,20.9885,105119.0
2019-06-05 10:55:00,22.62,22.64,22.56,22.6,77589.0,20.9978,21.0164,20.9421,20.9792,77589.0
2019-06-05 11:00:00,22.6,22.6,22.46,22.49,108225.0,20.9792,20.9792,20.8493,20.8771,108225.0
2019-06-05 11:05:00,22.49,22.52,22.44,22.48,94410.0,20.8771,20.905,20.8307,20.8678,94410.0
2019-06-05 11:10:00,22.48,22.55,22.48,22.52,24373.0,20.8678,20.9328,20.8678,20.905,24373.0
2019-06-05 11:15:00,22.53,22.58,22.49,22.5,62832.0,20.9142,20.9607,20.8771,20.8864,62832.0
2019-06-05 11:20:00,22.5,22.52,22.45,22.46,28553.0,20.8864,20.905,20.84,20.8493,28553.0
2019-06-05 11:25:00,22.46,22.5,22.43,22.43,35122.0,20.8493,20.8864,20.8214,20.8214,35122.0
2019-06-05 11:30:00,22.43,22.45,22.37,22.43,172276.0,20.8214,20.84,20.7657,20.8214,172276.0
2019-06-05 11:35:00,22.43,22.43,22.34,22.41,131931.0,20.8214,20.8214,20.7379,20.8028,131931.0
2019-06-05 11:40:00,22.42,22.47,22.4,22.46,295734.0,20.8121,20.8585,20.7936,20.8493,295734.0
2019-06-05 11:45:00,22.46,22.49,22.45,22.48,94404.0,20.8493,20.8771,20.84,20.8678,94404.0
2019-06-05 11:50:00,22.48,22.5,22.39,22.41,176987.0,20.8678,20.8864,20.7843,20.8028,176987.0
2019-06-05 11:55:00,22.4,22.46,22.4,22.46,123874.0,20.7936,20.8493,20.7936,20.8493,123874.0
2019-06-05 12:00:00,22.45,22.46,22.42,22.44,15095.0,20.84,20.8493,20.8121,20.8307,15095.0
2019-06-05 12:05:00,22.44,22.46,22.44,22.46,27689.0,20.8307,20.8493,20.8307,20.8493,27689.0
2019-06-05 12:10:00,22.45,22.49,22.45,22.47,23741.0,20.84,20.8771,20.84,20.8585,23741.0
2019-06-05 12:15:00,22.47,22.48,22.42,22.45,35656.0,20.8585,20.8678,20.8121,20.84,35656.0
2019-06-05 12:20:00,22.46,22.48,22.44,22.47,25377.0,20.8493,20.8678,20.8307,20.8585,25377.0
2019-06-05 12:25:00,22.48,22.53,22.48,22.53,45750.0,20.8678,20.9142,20.8678,20.9142,45750.0
2019-06-05 12:30:00,22.52,22.55,22.51,22.55,37231.0,20.905,20.9328,20.8957,20.9328,37231.0
2019-06-05 12:35:00,22.55,22.55,22.49,22.49,42425.0,20.9328,20.9328,20.8771,20.8771,42425.0
2019-06-05 12:40:00,22.48,22.51,22.46,22.5,98462.0,20.8678,20.8957,20.8493,20.8864,98462.0
2019-06-05 12:45:00,22.5,22.52,22.47,22.5,50458.0,20.8864,20.905,20.8585,20.8864,50458.0
2019-06-05 12:50:00,22.5,22.5,22.48,22.48,34091.0,20.8864,20.8864,20.8678,20.8678,34091.0
2019-06-05 12:55:00,22.47,22.49,22.47,22.48,12048.0,20.8585,20.8771,20.8585,20.8678,12048.0
2019-06-05 13:00:00,22.49,22.52,22.48,22.52,31602.0,20.8771,20.905,20.8678,20.905,31602.0
2019-06-05 13:05:00,22.52,22.58,22.51,22.56,276179.0,20.905,20.9607,20.8957,20.9421,276179.0
2019-06-05 13:10:00,22.56,22.57,22.56,22.57,53934.0,20.9421,20.9514,20.9421,20.9514,53934.0
2019-06-05 13:15:00,22.58,22.58,22.56,22.58,95956.0,20.9607,20.9607,20.9421,20.9607,95956.0
2019-06-05 13:20:00,22.57,22.57,22.56,22.56,81931.0,20.9514,20.9514,20.9421,20.9421,81931.0
2019-06-05 13:25:00,22.55,22.58,22.54,22.55,55906.0,20.9328,20.9607,20.9235,20.9328,55906.0
2019-06-05 13:30:00,22.56,22.57,22.55,22.56,10900.0,20.9421,20.9514,20.9328,20.9421,10900.0
2019-06-05 13:35:00,22.56,22.56,22.53,22.56,55019.0,20.9421,20.9421,20.9142,20.9421,55019.0
2019-06-05 13:40:00,22.55,22.57,22.54,22.57,30586.0,20.9328,20.9514,20.9235,20.9514,30586.0
2019-06-05 13:45:00,22.58,22.58,22.54,22.54,20718.0,20.9607,20.9607,20.9235,20.9235,20718.0
2019-06-05 13:50:00,22.54,22.54,22.53,22.54,24939.0,20.9235,20.9235,20.9142,20.9235,24939.0
2019-06-05 13:55:00,22.54,22.54,22.53,22.54,13701.0,20.9235,20.9235,20.9142,20.9235,13701.0
2019-06-05 14:00:00,22.55,22.55,22.54,22.55,28323.0,20.9328,20.9328,20.9235,20.9328,28323.0
2019-06-05 14:05:00,22.55,22.55,22.5,22.5,16522.0,20.9328,20.9328,20.8864,20.8864,16522.0
2019-06-05 14:10:00,22.51,22.58,22.51,22.56,357076.0,20.8957,20.9607,20.8957,20.9421,357076.0
2019-06-05 14:15:00,22.56,22.57,22.54,22.57,26679.0,20.9421,20.9514,20.9235,20.9514,26679.0
2019-06-05 14:20:00,22.58,22.58,22.55,22.56,102546.0,20.9607,20.9607,20.9328,20.9421,102546.0
2019-06-05 14:25:00,22.57,22.57,22.52,22.53,54940.0,20.9514,20.9514,20.905,20.9142,54940.0
2019-06-05 14:30:00,22.53,22.55,22.52,22.52,105058.0,20.9142,20.9328,20.905,20.905,105058.0
2019-06-05 14:35:00,22.51,22.51,22.48,22.48,76838.0,20.8957,20.8957,20.8678,20.8678,76838.0
2019-06-05 14:40:00,22.49,22.52,22.49,22.52,33249.0,20.8771,20.905,20.8771,20.905,33249.0
2019-06-05 14:45:00,22.53,22.53,22.52,22.53,16439.0,20.9142,20.9142,20.905,20.9142,16439.0
2019-06-05 14:50:00,22.54,22.54,22.54,22.54,30329.0,20.9235,20.9235,20.9235,20.9235,30329.0
2019-06-05 14:55:00,22.54,22.55,22.53,22.53,23249.0,20.9235,20.9328,20.9142,20.9142,23249.0
2019-06-05 15:00:00,22.54,22.55,22.53,22.55,20669.0,20.9235,20.9328,20.9142,20.9328,20669.0
2019-06-05 15:05:00,22.55,22.56,22.54,22.56,40752.0,20.9328,20.9421,20.9235,20.9421,40752.0
2019-06-05 15:10:00,22.57,22.57,22.57,22.57,48249.0,20.9514,20.9514,20.9514,20.9514,48249.0
2019-06-05 15:15:00,22.58,22.59,22.58,22.59,67274.0,20.9607,20.9699,20.9607,20.9699,67274.0
2019-06-05 15:20:00,22.58,22.6,22.58,22.59,21662.0,20.9607,20.9792,20.9607,20.9699,21662.0
2019-06-05 15:25:00,22.59,22.59,22.58,22.59,17708.0,20.9699,20.9699,20.9607,20.9699,17708.0
2019-06-05 15:30:00,22.59,22.62,22.59,22.61,86181.0,20.9699,20.9978,20.9699,20.9885,86181.0
2019-06-05 15:35:00,22.61,22.64,22.61,22.63,69001.0,20.9885,21.0164,20.9885,21.0071,69001.0
2019-06-05 15:40:00,22.63,22.64,22.61,22.63,58163.0,21.0071,21.0164,20.9885,21.0071,58163.0
2019-06-05 15:45:00,22.63,22.64,22.6,22.61,187375.0,21.0071,21.0164,20.9792,20.9885,187375.0
2019-06-05 15:50:00,22.61,22.65,22.6,22.61,283002.0,20.9885,21.0256,20.9792,20.9885,283002.0
2019-06-05 15:55:00,22.61,22.62,22.58,22.6,556488.0,20.9885,20.9978,20.9607,20.9792,556488.0
2019-06-06 09:30:00,22.66,22.78,22.65,22.69,188676.0,21.0349,21.1463,21.0256,21.0628,188676.0
2019-06-06 09:35:00,22.69,22.7,22.61,22.64,195827.0,21.0628,21.072,20.9885,21.0164,195827.0
2019-06-06 09:40:00,22.64,22.66,22.61,22.62,151483.0,21.0164,21.0349,20.9885,20.9978,151483.0
2019-06-06 09:45:00,22.62,22.74,22.61,22.74,373934.0,20.9978,21.1092,20.9885,21.1092,373934.0
2019-06-06 09:50:00,22.74,22.78,22.74,22.78,114617.0,21.1092,21.1463,21.1092,21.1463,114617.0
2019-06-06 09:55:00,22.79,22.82,22.78,22.81,106207.0,21.1556,21.1834,21.1463,21.1742,106207.0
2019-06-06 10:00:00,22.8,22.81,22.75,22.77,64233.0,21.1649,21.1742,21.1185,21.137,64233.0
2019-06-06 10:05:00,22.78,22.79,22.73,22.74,32324.0,21.1463,21.1556,21.0999,21.1092,32324.0
2019-06-06 10:10:00,22.73,22.8,22.72,22.8,26178.0,21.0999,21.1649,21.0906,21.1649,26178.0
2019-06-06 10:15:00,22.8,22.84,22.78,22.84,80183.0,21.1649,21.202,21.1463,21.202,80183.0
2019-06-06 10:20:00,22.84,22.84,22.8,22.8,79971.0,21.202,21.202,21.1649,21.1649,79971.0
2019-06-06 10:25:00,22.8,22.8,22.78,22.79,30564.0,21.1649,21.1649,21.1463,21.1556,30564.0
2019-06-06 10:30:00,22.79,22.8,22.76,22.77,40183.0,21.1556,21.1649,21.1277,21.137,40183.0
2019-06-06 10:35:00,22.76,22.76,22.72,22.74,38409.0,21.1277,21.1277,21.0906,21.1092,38409.0
2019-06-06 10:40:00,22.75,22.76,22.72,22.72,18678.0,21.1185,21.1277,21.0906,21.0906,18678.0
2019-06-06 10:45:00,22.72,22.72,22.67,22.68,28561.0,21.0906,21.0906,21.0442,21.0535,28561.0
2019-06-06 10:50:00,22.67,22.67,22.63,22.63,55048.0,21.0442,21.0442,21.0071,21.0071,55048.0
2019-06-06 10:55:00,22.63,22.65,22.62,22.65,104653.0,21.0071,21.0256,20.9978,21.0256,104653.0
2019-06-06 11:00:00,22.65,22.66,22.63,22.63,53076.0,21.0256,21.0349,21.0071,21.0071,53076.0
2019-06-06 11:05:00,22.63,22.65,22.63,22.65,47648.0,21.0071,21.0256,21.0071,21.0256,47648.0
2019-06-06 11:10:00,22.65,22.68,22.65,22.66,55641.0,21.0256,21.0535,21.0256,21.0349,55641.0
2019-06-06 11:15:00,22.66,22.69,22.66,22.68,24139.0,21.0349,21.0628,21.0349,21.0535,24139.0
2019-06-06 11:20:00,22.69,22.72,22.69,22.69,23999.0,21.0628,21.0906,21.0628,21.0628,23999.0
2019-06-06 11:25:00,22.68,22.7,22.67,22.68,25431.0,21.0535,21.072,21.0442,21.0535,25431.0
2019-06-06 11:30:00,22.69,22.69,22.67,22.69,30720.0,21.0628,21.0628,21.0442,21.0628,30720.0
2019-06-06 11:35:00,22.69,22.7,22.68,22.68,44500.0,21.0628,21.072,21.0535,21.0535,44500.0
2019-06-06 11:40:00,22.69,22.73,22.69,22.73,36089.0,21.0628,21.0999,21.0628,21.0999,36089.0
2019-06-06 11:45:00,22.72,22.75,22.71,22.75,69033.0,21.0906,21.1185,21.0813,21.1185,69033.0
2019-06-06 11:50:00,22.74,22.75,22.73,22.75,34178.0,21.1092,21.1185,21.0999,21.1185,34178.0
2019-06-06 11:55:00,22.75,22.76,22.74,22.74,13949.0,21.1185,21.1277,21.1092,21.1092,13949.0
2019-06-06 12:00:00,22.74,22.74,22.72,22.73,11387.0,21.1092,21.1092,21.0906,21.0999,11387.0
2019-06-06 12:05:00,22.72,22.72,22.71,22.72,35630.0,21.0906,21.0906,21.0813,21.0906,35630.0
2019-06-06 12:10:00,22.72,22.75,22.71,22.75,44916.0,21.0906,21.1185,21.0813,21.1185,44916.0
2019-06-06 12:15:00,22.75,22.76,22.75,22.75,13737.0,21.1185,21.1277,21.1185,21.1185,13737.0
2019-06-06 12:20:00,22.75,22.76,22.75,22.75,8923.0,21.1185,21.1277,21.1185,21.1185,8923.0
2019-06-06 12:25:00,22.76,22.79,22.76,22.79,23537.0,21.1277,21.1556,21.1277,21.1556,23537.0
2019-06-06 12:30:00,22.79,22.8,22.78,22.79,25076.0,21.1556,21.1649,21.1463,21.1556,25076.0
2019-06-06 12:35:00,22.79,22.8,22.78,22.79,19836.0,21.1556,21.1649,21.1463,21.1556,19836.0
2019-06-06 12:40:00,22.79,22.82,22.79,22.82,27353.0,21.1556,21.1834,21.1556,21.1834,27353.0
2019-06-06 12:45:00,22.83,22.84,22.83,22.84,13985.0,21.1927,21.202,21.1927,21.202,13985.0
2019-06-06 12:50:00,22.85,22.89,22.84,22.87,123208.0,21.2113,21.2484,21.202,21.2299,123208.0
2019-06-06 12:55:00,22.86,22.88,22.86,22.88,47969.0,21.2206,21.2391,21.2206,21.2391,47969.0
2019-06-06 13:00:00,22.87,22.88,22.85,22.88,62510.0,21.2299,21.2391,21.2113,21.2391,62510.0
2019-06-06 13:05:00,22.88,22.89,22.88,22.89,28271.0,21.2391,21.2484,21.2391,21.2484,28271.0
2019-06-06 13:10:00,22.89,22.9,22.86,22.86,48227.0,21.2484,21.2577,21.2206,21.2206,48227.0
2019-06-06 13:15:00,22.86,22.87,22.83,22.83,82995.0,21.2206,21.2299,21.1927,21.1927,82995.0
2019-06-06 13:20:00,22.84,22.85,22.82,22.82,45393.0,21.202,21.2113,21.1834,21.1834,45393.0
2019-06-06 13:25:00,22.81,22.84,22.81,22.84,51215.0,21.1742,21.202,21.1742,21.202,51215.0
2019-06-06 13:30:00,22.84,22.88,22.83,22.88,57956.0,21.202,21.2391,21.1927,21.2391,57956.0
2019-06-06 13:35:00,22.88,22.89,22.87,22.88,20996.0,21.2391,21.2484,21.2299,21.2391,20996.0
2019-06-06 13:40:00,22.87,22.89,22.86,22.88,56306.0,21.2299,21.2484,21.2206,21.2391,56306.0
2019-06-06 13:45:00,22.89,22.91,22.89,22.9,76098.0,21.2484,21.267,21.2484,21.2577,76098.0
2019-06-06 13:50:00,22.89,22.9,22.88,22.89,149890.0,21.2484,21.2577,21.2391,21.2484,149890.0
2019-06-06 13:55:00,22.88,22.89,22.87,22.89,41740.0,21.2391,21.2484,21.2299,21.2484,41740.0
2019-06-06 14:00:00,22.89,22.9,22.89,22.9,54136.0,21.2484,21.2577,21.2484,21.2577,54136.0
2019-06-06 14:05:00,22.91,22.92,22.9,22.91,67494.0,21.267,21.2763,21.2577,21.267,67494.0
2019-06-06 14:10:00,22.91,22.91,22.88,22.89,42617.0,21.267,21.267,21.2391,21.2484,42617.0
2019-06-06 14:15:00,22.88,22.89,22.87,22.88,39081.0,21.2391,21.2484,21.2299,21.2391,39081.0
2019-06-06 14:20:00,22.89,22.91,22.87,22.9,58183.0,21.2484,21.267,21.2299,21.2577,58183.0
2019-06-06 14:25:00,22.91,22.91,22.88,22.89,44653.0,21.267,21.267,21.2391,21.2484,44653.0
2019-06-06 14:30:00,22.9,22.9,22.8,22.82,141998.0,21.2577,21.2577,21.1649,21.1834,141998.0
2019-06-06 14:35:00,22.82,22.86,22.77,22.78,188879.0,21.1834,21.2206,21.137,21.1463,188879.0
2019-06-06 14:40:00,22.77,22.79,22.75,22.75,71116.0,21.137,21.1556,21.1185,21.1185,71116.0
2019-06-06 14:45:00,22.76,22.8,22.76,22.79,66427.0,21.1277,21.1649,21.1277,21.1556,66427.0
2019-06-06 14:50:00,22.78,22.8,22.77,22.8,31485.0,21.1463,21.1649,21.137,21.1649,31485.0
2019-06-06 14:55:00,22.81,22.84,22.81,22.83,84575.0,21.1742,21.202,21.1742,21.1927,84575.0
2019-06-06 15:00:00,22.82,22.84,22.82,22.84,16003.0,21.1834,21.202,21.1834,21.202,16003.0
2019-06-06 15:05:00,22.84,22.88,22.84,22.88,44216.0,21.202,21.2391,21.202,21.2391,44216.0
2019-06-06 15:10:00,22.88,22.89,22.87,22.89,31831.0,21.2391,21.2484,21.2299,21.2484,31831.0
2019-06-06 15:15:00,22.89,22.9,22.88,22.89,62031.0,21.2484,21.2577,21.2391,21.2484,62031.0
2019-06-06 15:20:00,22.89,22.9,22.89,22.89,31171.0,21.2484,21.2577,21.2484,21.2484,31171.0
2019-06-06 15:25:00,22.89,22.89,22.88,22.88,80088.0,21.2484,21.2484,21.2391,21.2391,80088.0
2019-06-06 15:30:00,22.88,22.88,22.81,22.81,125036.0,21.2391,21.2391,21.1742,21.1742,125036.0
2019-06-06 15:35:00,22.81,22.83,22.8,22.82,113867.0,21.1742,21.1927,21.1649,21.1834,113867.0
2019-06-06 15:40:00,22.82,22.83,22.81,22.82,200703.0,21.1834,21.1927,21.1742,21.1834,200703.0
2019-06-06 15:45:00,22.82,22.82,22.8,22.8,124020.0,21.1834,21.1834,21.1649,21.1649,124020.0
2019-06-06 15:50:00,22.8,22.81,22.79,22.81,107816.0,21.1649,21.1742,21.1556,21.1742,107816.0
2019-06-06 15:55:00,22.81,22.88,22.81,22.86,853411.0,21.1742,21.2391,21.1742,21.2206,853411.0
2019-06-07 09:30:00,23.05,23.08,23.02,23.03,262150.0,21.3969,21.4248,21.3691,21.3784,262150.0
2019-06-07 09:35:00,23.03,23.06,22.99,23.01,258362.0,21.3784,21.4062,21.3412,21.3598,258362.0
2019-06-07 09:40:00,23.02,23.03,22.98,23.02,182288.0,21.3691,21.3784,21.332,21.3691,182288.0
2019-06-07 09:45:00,23.02,23.02,22.93,22.93,290919.0,21.3691,21.3691,21.2856,21.2856,290919.0
2019-06-07 09:50:00,22.92,22.97,22.92,22.97,151940.0,21.2763,21.3227,21.2763,21.3227,151940.0
2019-06-07 09:55:00,22.98,22.99,22.95,22.95,64794.0,21.332,21.3412,21.3041,21.3041,64794.0
2019-06-07 10:00:00,22.95,22.97,22.94,22.95,147485.0,21.3041,21.3227,21.2948,21.3041,147485.0
2019-06-07 10:05:00,22.95,23.04,22.95,23.01,83314.0,21.3041,21.3877,21.3041,21.3598,83314.0
2019-06-07 10:10:00,23.02,23.03,22.99,23.01,45727.0,21.3691,21.3784,21.3412,21.3598,45727.0
2019-06-07 10:15:00,23.0,23.02,22.99,23.02,87426.0,21.3505,21.3691,21.3412,21.3691,87426.0
2019-06-07 10:20:00,23.02,23.07,23.02,23.05,169684.0,21.3691,21.4155,21.3691,21.3969,169684.0
2019-06-07 10:25:00,23.06,23.07,23.04,23.07,15971.0,21.4062,21.4155,21.3877,21.4155,15971.0
2019-06-07 10:30:00,23.07,23.11,23.07,23.09,175559.0,21.4155,21.4526,21.4155,21.4341,175559.0
2019-06-07 10:35:00,23.09,23.09,23.02,23.04,168488.0,21.4341,21.4341,21.3691,21.3877,168488.0
2019-06-07 10:40:00,23.03,23.03,22.96,23.01,62528.0,21.3784,21.3784,21.3134,21.3598,62528.0
2019-06-07 10:45:00,23.0,23.04,22.99,23.03,43230.0,21.3505,21.3877,21.3412,21.3784,43230.0
2019-06-07 10:50:00,23.04,23.05,23.0,23.0,34153.0,21.3877,21.3969,21.3505,21.3505,34153.0
2019-06-07 10:55:00,22.99,22.99,22.93,22.95,101764.0,21.3412,21.3412,21.2856,21.3041,101764.0
2019-06-07 11:00:00,22.95,22.96,22.92,22.94,53358.0,21.3041,21.3134,21.2763,21.2948,53358.0
2019-06-07 11:05:00,22.94,22.99,22.94,22.99,80249.0,21.2948,21.3412,21.2948,21.3412,80249.0
2019-06-07 11:10:00,22.99,23.0,22.96,22.97,67313.0,21.3412,21.3505,21.3134,21.3227,67313.0
2019-06-07 11:15:00,22.97,22.97,22.93,22.96,101967.0,21.3227,21.3227,21.2856,21.3134,101967.0
2019-06-07 11:20:00,22.95,22.95,22.89,22.9,38777.0,21.3041,21.3041,21.2484,21.2577,38777.0
2019-06-07 11:25:00,22.89,22.89,22.83,22.83,77180.0,21.2484,21.2484,21.1927,21.1927,77180.0
2019-06-07 11:30:00,22.83,22.84,22.8,22.84,189591.0,21.1927,21.202,21.1649,21.202,189591.0
2019-06-07 11:35:00,22.83,22.83,22.81,22.81,46294.0,21.1927,21.1927,21.1742,21.1742,46294.0
2019-06-07 11:40:00,22.81,22.82,22.8,22.82,126078.0,21.1742,21.1834,21.1649,21.1834,126078.0
2019-06-07 11:45:00,22.82,22.84,22.8,22.81,47930.0,21.1834,21.202,21.1649,21.1742,47930.0
2019-06-07 11:50:00,22.81,22.84,22.79,22.8,143345.0,21.1742,21.202,21.1556,21.1649,143345.0
2019-06-07 11:55:00,22.79,22.79,22.74,22.79,147402.0,21.1556,21.1556,21.1092,21.1556,147402.0
2019-06-07 12:00:00,22.78,22.83,22.77,22.83,50327.0,21.1463,21.1927,21.137,21.1927,50327.0
2019-06-07 12:05:00,22.84,22.89,22.84,22.87,36461.0,21.202,21.2484,21.202,21.2299,36461.0
2019-06-07 12:10:00,22.88,22.9,22.86,22.9,28340.0,21.2391,21.2577,21.2206,21.2577,28340.0
2019-06-07 12:15:00,22.91,22.91,22.89,22.91,34256.0,21.267,21.267,21.2484,21.267,34256.0
2019-06-07 12:20:00,22.91,22.91,22.89,22.9,20439.0,21.267,21.267,21.2484,21.2577,20439.0
2019-06-07 12:25:00,22.9,22.92,22.89,22.91,48357.0,21.2577,21.2763,21.2484,21.267,48357.0
2019-06-07 12:30:00,22.92,22.92,22.91,22.91,19262.0,21.2763,21.2763,21.267,21.267,19262.0
2019-06-07 12:35:00,22.92,22.93,22.9,22.9,24109.0,21.2763,21.2856,21.2577,21.2577,24109.0
2019-06-07 12:40:00,22.9,22.92,22.89,22.92,17716.0,21.2577,21.2763,21.2484,21.2763,17716.0
2019-06-07 12:45:00,22.91,22.92,22.9,22.92,13618.0,21.267,21.2763,21.2577,21.2763,13618.0
2019-06-07 12:50:00,22.93,22.93,22.89,22.9,19374.0,21.2856,21.2856,21.2484,21.2577,19374.0
2019-06-07 12:55:00,22.9,22.9,22.88,22.89,71404.0,21.2577,21.2577,21.2391,21.2484,71404.0
2019-06-07 13:00:00,22.89,22.9,22.88,22.88,42463.0,21.2484,21.2577,21.2391,21.2391,42463.0
2019-06-07 13:05:00,22.88,22.89,22.87,22.89,60671.0,21.2391,21.2484,21.2299,21.2484,60671.0
2019-06-07 13:10:00,22.89,22.89,22.86,22.88,41155.0,21.2484,21.2484,21.2206,21.2391,41155.0
2019-06-07 13:15:00,22.87,22.89,22.83,22.83,119591.0,21.2299,21.2484,21.1927,21.1927,119591.0
2019-06-07 13:20:00,22.83,22.83,22.8,22.82,24844.0,21.1927,21.1927,21.1649,21.1834,24844.0
2019-06-07 13:25:00,22.83,22.83,22.82,22.82,32738.0,21.1927,21.1927,21.1834,21.1834,32738.0
2019-06-07 13:30:00,22.82,22.83,22.8,22.81,47571.0,21.1834,21.1927,21.1649,21.1742,47571.0
2019-06-07 13:35:00,22.81,22.83,22.81,22.83,20820.0,21.1742,21.1927,21.1742,21.1927,20820.0
2019-06-07 13:40:00,22.83,22.85,22.83,22.85,39070.0,21.1927,21.2113,21.1927,21.2113,39070.0
2019-06-07 13:45:00,22.85,22.86,22.83,22.84,32883.0,21.2113,21.2206,21.1927,21.202,32883.0
2019-06-07 13:50:00,22.84,22.86,22.83,22.86,10196.0,21.202,21.2206,21.1927,21.2206,10196.0
2019-06-07 13:55:00,22.85,22.86,22.83,22.85,57138.0,21.2113,21.2206,21.1927,21.2113,57138.0
2019-06-07 14:00:00,22.85,22.85,22.83,22.84,29411.0,21.2113,21.2113,21.1927,21.202,29411.0
2019-06-07 14:05:00,22.84,22.84,22.83,22.83,10663.0,21.202,21.202,21.1927,21.1927,10663.0
2019-06-07 14:10:00,22.83,22.85,22.83,22.84,20340.0,21.1927,21.2113,21.1927,21.202,20340.0
2019-06-07 14:15:00,22.84,22.85,22.83,22.84,7148.0,21.202,21.2113,21.1927,21.202,7148.0
2019-06-07 14:20:00,22.84,22.84,22.82,22.83,33166.0,21.202,21.202,21.1834,21.1927,33166.0
2019-06-07 14:25:00,22.84,22.85,22.83,22.84,36832.0,21.202,21.2113,21.1927,21.202,36832.0
2019-06-07 14:30:00,22.84,22.85,22.82,22.82,53366.0,21.202,21.2113,21.1834,21.1834,53366.0
2019-06-07 14:35:00,22.82,22.83,22.82,22.83,18160.0,21.1834,21.1927,21.1834,21.1927,18160.0
2019-06-07 14:40:00,22.83,22.84,22.83,22.83,37861.0,21.1927,21.202,21.1927,21.1927,37861.0
2019-06-07 14:45:00,22.83,22.84,22.83,22.84,15953.0,21.1927,21.202,21.1927,21.202,15953.0
2019-06-07 14:50:00,22.83,22.84,22.83,22.84,21447.0,21.1927,21.202,21.1927,21.202,21447.0
2019-06-07 14:55:00,22.84,22.84,22.83,22.84,42786.0,21.202,21.202,21.1927,21.202,42786.0
2019-06-07 15:00:00,22.84,22.87,22.84,22.87,29706.0,21.202,21.2299,21.202,21.2299,29706.0
2019-06-07 15:05:00,22.87,22.88,22.85,22.88,30974.0,21.2299,21.2391,21.2113,21.2391,30974.0
2019-06-07 15:10:00,22.88,22.88,22.87,22.87,74841.0,21.2391,21.2391,21.2299,21.2299,74841.0
2019-06-07 15:15:00,22.88,22.9,22.88,22.9,17665.0,21.2391,21.2577,21.2391,21.2577,17665.0
2019-06-07 15:20:00,22.89,22.9,22.88,22.89,75368.0,21.2484,21.2577,21.2391,21.2484,75368.0
2019-06-07 15:25:00,22.89,22.9,22.89,22.9,47472.0,21.2484,21.2577,21.2484,21.2577,47472.0
2019-06-07 15:30:00,22.9,22.9,22.87,22.89,156696.0,21.2577,21.2577,21.2299,21.2484,156696.0
2019-06-07 15:35:00,22.89,22.9,22.89,22.89,57726.0,21.2484,21.2577,21.2484,21.2484,57726.0
2019-06-07 15:40:00,22.89,22.91,22.89,22.9,82087.0,21.2484,21.267,21.2484,21.2577,82087.0
2019-06-07 15:45:00,22.91,22.91,22.9,22.9,81986.0,21.267,21.267,21.2577,21.2577,81986.0
2019-06-07 15:50:00,22.9,22.9,22.88,22.88,121542.0,21.2577,21.2577,21.2391,21.2391,121542.0
2019-06-07 15:55:00,22.88,22.9,22.84,22.87,783838.0,21.2391,21.2577,21.202,21.2299,783838.0
2019-06-10 09:30:00,22.42,22.46,22.37,22.4,309965.0,20.8121,20.8493,20.7657,20.7936,309965.0
2019-06-10 09:35:00,22.4,22.42,22.36,22.38,172252.0,20.7936,20.8121,20.7564,20.775,172252.0
2019-06-10 09:40:00,22.39,22.39,22.25,22.27,295895.0,20.7843,20.7843,20.6543,20.6729,295895.0
2019-06-10 09:45:00,22.27,22.34,22.26,22.34,171235.0,20.6729,20.7379,20.6636,20.7379,171235.0
2019-06-10 09:50:00,22.34,22.41,22.34,22.38,93503.0,20.7379,20.8028,20.7379,20.775,93503.0
2019-06-10 09:55:00,22.39,22.41,22.37,22.4,96502.0,20.7843,20.8028,20.7657,20.7936,96502.0
2019-06-10 10:00:00,22.4,22.41,22.38,22.39,119996.0,20.7936,20.8028,20.775,20.7843,119996.0
2019-06-10 10:05:00,22.39,22.42,22.36,22.37,101542.0,20.7843,20.8121,20.7564,20.7657,101542.0
2019-06-10 10:10:00,22.36,22.41,22.36,22.41,66189.0,20.7564,20.8028,20.7564,20.8028,66189.0
2019-06-10 10:15:00,22.4,22.42,22.39,22.41,77843.0,20.7936,20.8121,20.7843,20.8028,77843.0
2019-06-10 10:20:00,22.41,22.42,22.39,22.4,19003.0,20.8028,20.8121,20.7843,20.7936,19003.0
2019-06-10 10:25:00,22.42,22.46,22.42,22.46,48404.0,20.8121,20.8493,20.8121,20.8493,48404.0
2019-06-10 10:30:00,22.46,22.46,22.42,22.42,70889.0,20.8493,20.8493,20.8121,20.8121,70889.0
2019-06-10 10:35:00,22.42,22.46,22.42,22.42,55085.0,20.8121,20.8493,20.8121,20.8121,55085.0
2019-06-10 10:40:00,22.41,22.43,22.41,22.43,60966.0,20.8028,20.8214,20.8028,20.8214,60966.0
2019-06-10 10:45:00,22.43,22.44,22.43,22.44,24294.0,20.8214,20.8307,20.8214,20.8307,24294.0
2019-06-10 10:50:00,22.44,22.44,22.42,22.42,37315.0,20.8307,20.8307,20.8121,20.8121,37315.0
2019-06-10 10:55:00,22.42,22.44,22.42,22.44,19423.0,20.8121,20.8307,20.8121,20.8307,19423.0
2019-06-10 11:00:00,22.44,22.45,22.43,22.45,35044.0,20.8307,20.84,20.8214,20.84,35044.0
2019-06-10 11:05:00,22.44,22.44,22.41,22.42,35030.0,20.8307,20.8307,20.8028,20.8121,35030.0
2019-06-10 11:10:00,22.42,22.42,22.39,22.39,28069.0,20.8121,20.8121,20.7843,20.7843,28069.0
2019-06-10 11:15:00,22.39,22.4,22.38,22.38,31550.0,20.7843,20.7936,20.775,20.775,31550.0
2019-06-10 11:20:00,22.38,22.42,22.37,22.4,37752.0,20.775,20.8121,20.7657,20.7936,37752.0
2019-06-10 11:25:00,22.4,22.41,22.39,22.39,43372.0,20.7936,20.8028,20.7843,20.7843,43372.0
2019-06-10 11:30:00,22.38,22.38,22.36,22.36,49904.0,20.775,20.775,20.7564,20.7564,49904.0
2019-06-10 11:35:00,22.36,22.39,22.36,22.37,66764.0,20.7564,20.7843,20.7564,20.7657,66764.0
2019-06-10 11:40:00,22.38,22.39,22.36,22.38,32343.0,20.775,20.7843,20.7564,20.775,32343.0
2019-06-10 11:45:00,22.38,22.38,22.36,22.38,45411.0,20.775,20.775,20.7564,20.775,45411.0
2019-06-10 11:50:00,22.37,22.38,22.36,22.36,18212.0,20.7657,20.775,20.7564,20.7564,18212.0
2019-06-10 11:55:00,22.36,22.37,22.36,22.36,43723.0,20.7564,20.7657,20.7564,20.7564,43723.0
2019-06-10 12:00:00,22.37,22.38,22.36,22.36,27165.0,20.7657,20.775,20.7564,20.7564,27165.0
2019-06-10 12:05:00,22.35,22.35,22.34,22.35,28709.0,20.7471,20.7471,20.7379,20.7471,28709.0
2019-06-10 12:10:00,22.35,22.36,22.34,22.36,12483.0,20.7471,20.7564,20.7379,20.7564,12483.0
2019-06-10 12:15:00,22.36,22.36,22.32,22.32,23907.0,20.7564,20.7564,20.7193,20.7193,23907.0
2019-06-10 12:20:00,22.33,22.35,22.32,22.35,41690.0,20.7286,20.7471,20.7193,20.7471,41690.0
2019-06-10 12:25:00,22.36,22.37,22.36,22.37,9462.0,20.7564,20.7657,20.7564,20.7657,9462.0
2019-06-10 12:30:00,22.38,22.41,22.38,22.4,45367.0,20.775,20.8028,20.775,20.7936,45367.0
2019-06-10 12:35:00,22.39,22.4,22.38,22.38,28954.0,20.7843,20.7936,20.775,20.775,28954.0
2019-06-10 12:40:00,22.38,22.38,22.38,22.38,30928.0,20.775,20.775,20.775,20.775,30928.0
2019-06-10 12:45:00,22.38,22.41,22.38,22.4,26563.0,20.775,20.8028,20.775,20.7936,26563.0
2019-06-10 12:50:00,22.4,22.41,22.37,22.37,42007.0,20.7936,20.8028,20.7657,20.7657,42007.0
2019-06-10 12:55:00,22.37,22.37,22.32,22.32,17830.0,20.7657,20.7657,20.7193,20.7193,17830.0
2019-06-10 13:00:00,22.32,22.36,22.32,22.35,40008.0,20.7193,20.7564,20.7193,20.7471,40008.0
2019-06-10 13:05:00,22.35,22.36,22.33,22.36,22268.0,20.7471,20.7564,20.7286,20.7564,22268.0
2019-06-10 13:10:00,22.36,22.36,22.33,22.33,31221.0,20.7564,20.7564,20.7286,20.7286,31221.0
2019-06-10 13:15:00,22.33,22.34,22.32,22.34,12398.0,20.7286,20.7379,20.7193,20.7379,12398.0
2019-06-10 13:20:00,22.34,22.34,22.33,22.33,41758.0,20.7379,20.7379,20.7286,20.7286,41758.0
2019-06-10 13:25:00,22.33,22.33,22.33,22.33,10104.0,20.7286,20.7286,20.7286,20.7286,10104.0
2019-06-10 13:30:00,22.33,22.34,22.33,22.34,30266.0,20.7286,20.7379,20.7286,20.7379,30266.0
2019-06-10 13:35:00,22.34,22.34,22.32,22.32,28626.0,20.7379,20.7379,20.7193,20.7193,28626.0
2019-06-10 13:40:00,22.32,22.32,22.3,22.3,63765.0,20.7193,20.7193,20.7007,20.7007,63765.0
2019-06-10 13:45:00,22.31,22.33,22.31,22.32,35700.0,20.71,20.7286,20.71,20.7193,35700.0
2019-06-10 13:50:00,22.33,22.36,22.33,22.36,37104.0,20.7286,20.7564,20.7286,20.7564,37104.0
2019-06-10 13:55:00,22.36,22.36,22.35,22.35,42740.0,20.7564,20.7564,20.7471,20.7471,42740.0
2019-06-10 14:00:00,22.34,22.42,22.34,22.42,277141.0,20.7379,20.8121,20.7379,20.8121,277141.0
2019-06-10 14:05:00,22.41,22.42,22.38,22.4,72176.0,20.8028,20.8121,20.775,20.7936,72176.0
2019-06-10 14:10:00,22.39,22.39,22.39,22.39,17167.0,20.7843,20.7843,20.7843,20.7843,17167.0
2019-06-10 14:15:00,22.4,22.42,22.4,22.41,33043.0,20.7936,20.8121,20.7936,20.8028,33043.0
2019-06-10 14:20:00,22.41,22.41,22.37,22.37,45760.0,20.8028,20.8028,20.7657,20.7657,45760.0
2019-06-10 14:25:00,22.38,22.4,22.38,22.4,89140.0,20.775,20.7936,20.775,20.7936,89140.0
2019-06-10 14:30:00,22.4,22.41,22.39,22.41,22708.0,20.7936,20.8028,20.7843,20.8028,22708.0
2019-06-10 14:35:00,22.41,22.44,22.41,22.44,36481.0,20.8028,20.8307,20.8028,20.8307,36481.0
2019-06-10 14:40:00,22.43,22.43,22.42,22.42,37450.0,20.8214,20.8214,20.8121,20.8121,37450.0
2019-06-10 14:45:00,22.42,22.44,22.41,22.44,13110.0,20.8121,20.8307,20.8028,20.8307,13110.0
2019-06-10 14:50:00,22.45,22.47,22.45,22.46,37347.0,20.84,20.8585,20.84,20.8493,37347.0
2019-06-10 14:55:00,22.47,22.47,22.45,22.45,37645.0,20.8585,20.8585,20.84,20.84,37645.0
2019-06-10 15:00:00,22.45,22.45,22.44,22.44,72934.0,20.84,20.84,20.8307,20.8307,72934.0
2019-06-10 15:05:00,22.44,22.45,22.43,22.45,44443.0,20.8307,20.84,20.8214,20.84,44443.0
2019-06-10 15:10:00,22.45,22.45,22.44,22.45,10890.0,20.84,20.84,20.8307,20.84,10890.0
2019-06-10 15:15:00,22.45,22.47,22.45,22.47,75257.0,20.84,20.8585,20.84,20.8585,75257.0
2019-06-10 15:20:00,22.48,22.52,22.48,22.51,61685.0,20.8678,20.905,20.8678,20.8957,61685.0
2019-06-10 15:25:00,22.51,22.51,22.49,22.49,33249.0,20.8957,20.8957,20.8771,20.8771,33249.0
2019-06-10 15:30:00,22.48,22.49,22.47,22.48,70246.0,20.8678,20.8771,20.8585,20.8678,70246.0
2019-06-10 15:35:00,22.48,22.5,22.48,22.5,55340.0,20.8678,20.8864,20.8678,20.8864,55340.0
2019-06-10 15:40:00,22.5,22.51,22.49,22.5,121379.0,20.8864,20.8957,20.8771,20.8864,121379.0
2019-06-10 15:45:00,22.5,22.5,22.5,22.5,15909.0,20.8864,20.8864,20.8864,20.8864,15909.0
2019-06-10 15:50:00,22.5,22.5,22.5,22.5,54277.0,20.8864,20.8864,20.8864,20.8864,54277.0
2019-06-10 15:55:00,22.5,22.51,22.45,22.46,463626.0,20.8864,20.8957,20.84,20.8493,463626.0
2019-06-11 09:30:00,22.35,22.43,22.35,22.42,194469.0,20.7471,20.8214,20.7471,20.8121,194469.0
2019-06-11 09:35:00,22.42,22.49,22.42,22.47,97545.0,20.8121,20.8771,20.8121,20.8585,97545.0
2019-06-11 09:40:00,22.44,22.47,22.42,22.47,90049.0,20.8307,20.8585,20.8121,20.8585,90049.0
2019-06-11 09:45:00,22.47,22.49,22.45,22.45,15962.0,20.8585,20.8771,20.84,20.84,15962.0
2019-06-11 09:50:00,22.45,22.47,22.43,22.43,46673.0,20.84,20.8585,20.8214,20.8214,46673.0
2019-06-11 09:55:00,22.43,22.47,22.42,22.42,31537.0,20.8214,20.8585,20.8121,20.8121,31537.0
2019-06-11 10:00:00,22.42,22.42,22.39,22.39,77204.0,20.8121,20.8121,20.7843,20.7843,77204.0
2019-06-11 10:05:00,22.39,22.42,22.37,22.37,59039.0,20.7843,20.8121,20.7657,20.7657,59039.0
2019-06-11 10:10:00,22.37,22.4,22.35,22.35,37982.0,20.7657,20.7936,20.7471,20.7471,37982.0
2019-06-11 10:15:00,22.35,22.35,22.32,22.35,77079.0,20.7471,20.7471,20.7193,20.7471,77079.0
2019-06-11 10:20:00,22.35,22.36,22.33,22.35,33720.0,20.7471,20.7564,20.7286,20.7471,33720.0
2019-06-11 10:25:00,22.35,22.37,22.35,22.36,62528.0,20.7471,20.7657,20.7471,20.7564,62528.0
2019-06-11 10:30:00,22.36,22.39,22.36,22.39,84522.0,20.7564,20.7843,20.7564,20.7843,84522.0
2019-06-11 10:35:00,22.39,22.4,22.39,22.39,74059.0,20.7843,20.7936,20.7843,20.7843,74059.0
2019-06-11 10:40:00,22.39,22.44,22.39,22.44,107564.0,20.7843,20.8307,20.7843,20.8307,107564.0
2019-06-11 10:45:00,22.44,22.45,22.42,22.45,9436.0,20.8307,20.84,20.8121,20.84,9436.0
2019-06-11 10:50:00,22.45,22.48,22.44,22.48,50224.0,20.84,20.8678,20.8307,20.8678,50224.0
2019-06-11 10:55:00,22.47,22.5,22.46,22.5,28796.0,20.8585,20.8864,20.8493,20.8864,28796.0
2019-06-11 11:00:00,22.49,22.53,22.49,22.5,27688.0,20.8771,20.9142,20.8771,20.8864,27688.0
2019-06-11 11:05:00,22.5,22.51,22.49,22.51,109230.0,20.8864,20.8957,20.8771,20.8957,109230.0
2019-06-11 11:10:00,22.51,22.53,22.51,22.53,48639.0,20.8957,20.9142,20.8957,20.9142,48639.0
2019-06-11 11:15:00,22.53,22.53,22.52,22.52,13405.0,20.9142,20.9142,20.905,20.905,13405.0
2019-06-11 11:20:00,22.52,22.56,22.52,22.56,28216.0,20.905,20.9421,20.905,20.9421,28216.0
2019-06-11 11:25:00,22.56,22.6,22.56,22.6,27465.0,20.9421,20.9792,20.9421,20.9792,27465.0
2019-06-11 11:30:00,22.6,22.63,22.58,22.62,48439.0,20.9792,21.0071,20.9607,20.9978,48439.0
2019-06-11 11:35:00,22.63,22.63,22.62,22.63,19737.0,21.0071,21.0071,20.9978,21.0071,19737.0
2019-06-11 11:40:00,22.62,22.62,22.59,22.59,60609.0,20.9978,20.9978,20.9699,20.9699,60609.0
2019-06-11 11:45:00,22.59,22.63,22.59,22.63,15200.0,20.9699,21.0071,20.9699,21.0071,15200.0
2019-06-11 11:50:00,22.62,22.63,22.61,22.61,6100.0,20.9978,21.0071,20.9885,20.9885,6100.0
2019-06-11 11:55:00,22.62,22.62,22.61,22.62,36639.0,20.9978,20.9978,20.9885,20.9978,36639.0
2019-06-11 12:00:00,22.61,22.63,22.61,22.62,16977.0,20.9885,21.0071,20.9885,20.9978,16977.0
2019-06-11 12:05:00,22.61,22.61,22.59,22.59,31378.0,20.9885,20.9885,20.9699,20.9699,31378.0
2019-06-11 12:10:00,22.58,22.59,22.58,22.58,18939.0,20.9607,20.9699,20.9607,20.9607,18939.0
2019-06-11 12:15:00,22.59,22.59,22.56,22.57,28097.0,20.9699,20.9699,20.9421,20.9514,28097.0
2019-06-11 12:20:00,22.57,22.57,22.53,22.57,101593.0,20.9514,20.9514,20.9142,20.9514,101593.0
2019-06-11 12:25:00,22.58,22.6,22.58,22.6,55900.0,20.9607,20.9792,20.9607,20.9792,55900.0
2019-06-11 12:30:00,22.6,22.6,22.6,22.6,18995.0,20.9792,20.9792,20.9792,20.9792,18995.0
2019-06-11 12:35:00,22.59,22.6,22.59,22.6,88699.0,20.9699,20.9792,20.9699,20.9792,88699.0
2019-06-11 12:40:00,22.61,22.62,22.61,22.62,41482.0,20.9885,20.9978,20.9885,20.9978,41482.0
2019-06-11 12:45:00,22.62,22.63,22.62,22.63,24536.0,20.9978,21.0071,20.9978,21.0071,24536.0
2019-06-11 12:50:00,22.62,22.68,22.62,22.68,20855.0,20.9978,21.0535,20.9978,21.0535,20855.0
2019-06-11 12:55:00,22.68,22.68,22.66,22.67,70720.0,21.0535,21.0535,21.0349,21.0442,70720.0
2019-06-11 13:00:00,22.66,22.66,22.61,22.61,14298.0,21.0349,21.0349,20.9885,20.9885,14298.0
2019-06-11 13:05:00,22.61,22.63,22.59,22.59,84152.0,20.9885,21.0071,20.9699,20.9699,84152.0
2019-06-11 13:10:00,22.58,22.59,22.56,22.56,76124.0,20.9607,20.9699,20.9421,20.9421,76124.0
2019-06-11 13:15:00,22.56,22.56,22.55,22.55,23925.0,20.9421,20.9421,20.9328,20.9328,23925.0
2019-06-11 13:20:00,22.55,22.58,22.55,22.57,42440.0,20.9328,20.9607,20.9328,20.9514,42440.0
2019-06-11 13:25:00,22.58,22.58,22.56,22.57,33696.0,20.9607,20.9607,20.9421,20.9514,33696.0
2019-06-11 13:30:00,22.58,22.59,22.58,22.59,20120.0,20.9607,20.9699,20.9607,20.9699,20120.0
2019-06-11 13:35:00,22.59,22.59,22.58,22.59,7127.0,20.9699,20.9699,20.9607,20.9699,7127.0
2019-06-11 13:40:00,22.59,22.63,22.59,22.63,15661.0,20.9699,21.0071,20.9699,21.0071,15661.0
2019-06-11 13:45:00,22.62,22.63,22.62,22.62,8555.0,20.9978,21.0071,20.9978,20.9978,8555.0
2019-06-11 13:50:00,22.62,22.63,22.62,22.62,19886.0,20.9978,21.0071,20.9978,20.9978,19886.0
2019-06-11 13:55:00,22.62,22.62,22.58,22.6,53964.0,20.9978,20.9978,20.9607,20.9792,53964.0
2019-06-11 14:00:00,22.59,22.59,22.58,22.58,33028.0,20.9699,20.9699,20.9607,20.9607,33028.0
2019-06-11 14:05:00,22.59,22.61,22.59,22.6,2846.0,20.9699,20.9885,20.9699,20.9792,2846.0
2019-06-11 14:10:00,22.61,22.62,22.61,22.62,35967.0,20.9885,20.9978,20.9885,20.9978,35967.0
2019-06-11 14:15:00,22.61,22.61,22.59,22.6,11459.0,20.9885,20.9885,20.9699,20.9792,11459.0
2019-06-11 14:20:00,22.6,22.6,22.6,22.6,2800.0,20.9792,20.9792,20.9792,20.9792,2800.0
2019-06-11 14:25:00,22.59,22.6,22.59,22.6,36467.0,20.9699,20.9792,20.9699,20.9792,36467.0
2019-06-11 14:30:00,22.59,22.6,22.58,22.58,24787.0,20.9699,20.9792,20.9607,20.9607,24787.0
2019-06-11 14:35:00,22.58,22.6,22.58,22.59,7667.0,20.9607,20.9792,20.9607,20.9699,7667.0
2019-06-11 14:40:00,22.59,22.59,22.59,22.59,400.0,20.9699,20.9699,20.9699,20.9699,400.0
2019-06-11 14:45:00,22.6,22.6,22.59,22.59,13330.0,20.9792,20.9792,20.9699,20.9699,13330.0
2019-06-11 14:50:00,22.59,22.59,22.58,22.58,9121.0,20.9699,20.9699,20.9607,20.9607,9121.0
2019-06-11 14:55:00,22.58,22.58,22.58,22.58,19641.0,20.9607,20.9607,20.9607,20.9607,19641.0
2019-06-11 15:00:00,22.58,22.58,22.56,22.56,17436.0,20.9607,20.9607,20.9421,20.9421,17436.0
2019-06-11 15:05:00,22.56,22.56,22.55,22.55,5070.0,20.9421,20.9421,20.9328,20.9328,5070.0
2019-06-11 15:10:00,22.55,22.56,22.53,22.54,11666.0,20.9328,20.9421,20.9142,20.9235,11666.0
2019-06-11 15:15:00,22.54,22.57,22.54,22.57,6834.0,20.9235,20.9514,20.9235,20.9514,6834.0
2019-06-11 15:20:00,22.56,22.56,22.55,22.56,15051.0,20.9421,20.9421,20.9328,20.9421,15051.0
2019-06-11 15:25:00,22.57,22.57,22.56,22.56,4951.0,20.9514,20.9514,20.9421,20.9421,4951.0
2019-06-11 15:30:00,22.56,22.57,22.56,22.57,35360.0,20.9421,20.9514,20.9421,20.9514,35360.0
2019-06-11 15:35:00,22.56,22.56,22.55,22.55,20807.0,20.9421,20.9421,20.9328,20.9328,20807.0
2019-06-11 15:40:00,22.55,22.56,22.55,22.55,10382.0,20.9328,20.9421,20.9328,20.9328,10382.0
2019-06-11 15:45:00,22.54,22.56,22.54,22.56,85208.0,20.9235,20.9421,20.9235,20.9421,85208.0
2019-06-11 15:50:00,22.57,22.57,22.55,22.56,100700.0,20.9514,20.9514,20.9328,20.9421,100700.0
2019-06-11 15:55:00,22.56,22.59,22.56,22.59,174303.0,20.9421,20.9699,20.9421,20.9699,174303.0
2019-06-12 09:30:00,22.77,22.86,22.77,22.86,137333.0,21.137,21.2206,21.137,21.2206,137333.0
2019-06-12 09:35:00,22.86,22.88,22.84,22.86,156380.0,21.2206,21.2391,21.202,21.2206,156380.0
2019-06-12 09:40:00,22.86,22.86,22.83,22.85,116689.0,21.2206,21.2206,21.1927,21.2113,116689.0
2019-06-12 09:45:00,22.86,22.86,22.8,22.8,121560.0,21.2206,21.2206,21.1649,21.1649,121560.0
2019-06-12 09:50:00,22.79,22.86,22.79,22.86,79158.0,21.1556,21.2206,21.1556,21.2206,79158.0
2019-06-12 09:55:00,22.85,22.88,22.85,22.87,94028.0,21.2113,21.2391,21.2113,21.2299,94028.0
2019-06-12 10:00:00,22.87,22.92,22.87,22.9,31303.0,21.2299,21.2763,21.2299,21.2577,31303.0
2019-06-12 10:05:00,22.91,22.94,22.9,22.9,266774.0,21.267,21.2948,21.2577,21.2577,266774.0
2019-06-12 10:10:00,22.89,22.92,22.88,22.92,35175.0,21.2484,21.2763,21.2391,21.2763,35175.0
2019-06-12 10:15:00,22.93,22.93,22.91,22.91,25051.0,21.2856,21.2856,21.267,21.267,25051.0
2019-06-12 10:20:00,22.91,22.92,22.91,22.91,26868.0,21.267,21.2763,21.267,21.267,26868.0
2019-06-12 10:25:00,22.92,22.97,22.92,22.97,197611.0,21.2763,21.3227,21.2763,21.3227,197611.0
2019-06-12 10:30:00,22.96,22.96,22.93,22.96,19361.0,21.3134,21.3134,21.2856,21.3134,19361.0
2019-06-12 10:35:00,22.96,22.98,22.95,22.95,55867.0,21.3134,21.332,21.3041,21.3041,55867.0
2019-06-12 10:40:00,22.94,22.96,22.94,22.95,32521.0,21.2948,21.3134,21.2948,21.3041,32521.0
2019-06-12 10:45:00,22.95,22.97,22.94,22.96,25817.0,21.3041,21.3227,21.2948,21.3134,25817.0
2019-06-12 10:50:00,22.96,22.96,22.92,22.93,36321.0,21.3134,21.3134,21.2763,21.2856,36321.0
2019-06-12 10:55:00,22.93,22.97,22.92,22.97,42117.0,21.2856,21.3227,21.2763,21.3227,42117.0
2019-06-12 11:00:00,22.96,22.98,22.94,22.98,43463.0,21.3134,21.332,21.2948,21.332,43463.0
2019-06-12 11:05:00,22.98,23.05,22.98,23.05,190198.0,21.332,21.3969,21.332,21.3969,190198.0
2019-06-12 11:10:00,23.05,23.06,23.04,23.05,157652.0,21.3969,21.4062,21.3877,21.3969,157652.0
2019-06-12 11:15:00,23.05,23.06,23.03,23.04,46577.0,21.3969,21.4062,21.3784,21.3877,46577.0
2019-06-12 11:20:00,23.04,23.04,23.02,23.04,73100.0,21.3877,21.3877,21.3691,21.3877,73100.0
2019-06-12 11:25:00,23.03,23.06,23.03,23.04,72801.0,21.3784,21.4062,21.3784,21.3877,72801.0
2019-06-12 11:30:00,23.05,23.06,23.01,23.01,68093.0,21.3969,21.4062,21.3598,21.3598,68093.0
2019-06-12 11:35:00,23.01,23.03,23.01,23.01,26190.0,21.3598,21.3784,21.3598,21.3598,26190.0
2019-06-12 11:40:00,23.02,23.02,23.01,23.01,71466.0,21.3691,21.3691,21.3598,21.3598,71466.0
2019-06-12 11:45:00,23.01,23.03,23.01,23.03,33660.0,21.3598,21.3784,21.3598,21.3784,33660.0
2019-06-12 11:50:00,23.03,23.05,23.03,23.03,64266.0,21.3784,21.3969,21.3784,21.3784,64266.0
2019-06-12 11:55:00,23.03,23.05,23.03,23.05,53190.0,21.3784,21.3969,21.3784,21.3969,53190.0
2019-06-12 12:00:00,23.05,23.05,23.03,23.03,36899.0,21.3969,21.3969,21.3784,21.3784,36899.0
2019-06-12 12:05:00,23.03,23.06,23.03,23.06,38366.0,21.3784,21.4062,21.3784,21.4062,38366.0
2019-06-12 12:10:00,23.06,23.06,23.03,23.05,45028.0,21.4062,21.4062,21.3784,21.3969,45028.0
2019-06-12 12:15:00,23.05,23.07,23.04,23.04,53876.0,21.3969,21.4155,21.3877,21.3877,53876.0
2019-06-12 12:20:00,23.04,23.08,23.03,23.03,134407.0,21.3877,21.4248,21.3784,21.3784,134407.0
2019-06-12 12:25:00,23.03,23.05,23.02,23.02,82459.0,21.3784,21.3969,21.3691,21.3691,82459.0
2019-06-12 12:30:00,23.02,23.03,23.01,23.01,36166.0,21.3691,21.3784,21.3598,21.3598,36166.0
2019-06-12 12:35:00,23.01,23.01,22.97,22.97,47031.0,21.3598,21.3598,21.3227,21.3227,47031.0
2019-06-12 12:40:00,22.98,22.98,22.95,22.96,52557.0,21.332,21.332,21.3041,21.3134,52557.0
2019-06-12 12:45:00,22.97,22.97,22.94,22.95,26454.0,21.3227,21.3227,21.2948,21.3041,26454.0
2019-06-12 12:50:00,22.94,22.97,22.94,22.96,71611.0,21.2948,21.3227,21.2948,21.3134,71611.0
2019-06-12 12:55:00,22.96,22.97,22.95,22.96,77705.0,21.3134,21.3227,21.3041,21.3134,77705.0
2019-06-12 13:00:00,22.95,22.96,22.92,22.94,24223.0,21.3041,21.3134,21.2763,21.2948,24223.0
2019-06-12 13:05:00,22.94,22.96,22.93,22.95,25102.0,21.2948,21.3134,21.2856,21.3041,25102.0
2019-06-12 13:10:00,22.95,22.97,22.94,22.95,25247.0,21.3041,21.3227,21.2948,21.3041,25247.0
2019-06-12 13:15:00,22.96,22.97,22.95,22.96,22168.0,21.3134,21.3227,21.3041,21.3134,22168.0
2019-06-12 13:20:00,22.96,22.96,22.94,22.95,27339.0,21.3134,21.3134,21.2948,21.3041,27339.0
2019-06-12 13:25:00,22.95,22.98,22.95,22.98,30658.0,21.3041,21.332,21.3041,21.332,30658.0
2019-06-12 13:30:00,22.98,23.0,22.97,22.98,64707.0,21.332,21.3505,21.3227,21.332,64707.0
2019-06-12 13:35:00,22.98,22.99,22.98,22.99,41813.0,21.332,21.3412,21.332,21.3412,41813.0
2019-06-12 13:40:00,22.99,22.99,22.97,22.98,65277.0,21.3412,21.3412,21.3227,21.332,65277.0
2019-06-12 13:45:00,22.97,22.97,22.95,22.97,29933.0,21.3227,21.3227,21.3041,21.3227,29933.0
2019-06-12 13:50:00,22.98,23.0,22.98,23.0,44634.0,21.332,21.3505,21.332,21.3505,44634.0
2019-06-12 13:55:00,23.0,23.0,23.0,23.0,14331.0,21.3505,21.3505,21.3505,21.3505,14331.0
2019-06-12 14:00:00,23.0,23.02,23.0,23.01,56998.0,21.3505,21.3691,21.3505,21.3598,56998.0
2019-06-12 14:05:00,23.0,23.01,23.0,23.01,42932.0,21.3505,21.3598,21.3505,21.3598,42932.0
2019-06-12 14:10:00,23.01,23.03,23.01,23.03,39496.0,21.3598,21.3784,21.3598,21.3784,39496.0
2019-06-12 14:15:00,23.03,23.04,23.02,23.03,45532.0,21.3784,21.3877,21.3691,21.3784,45532.0
2019-06-12 14:20:00,23.03,23.03,23.03,23.03,13658.0,21.3784,21.3784,21.3784,21.3784,13658.0
2019-06-12 14:25:00,23.03,23.04,23.03,23.04,7800.0,21.3784,21.3877,21.3784,21.3877,7800.0
2019-06-12 14:30:00,23.04,23.04,23.0,23.01,43824.0,21.3877,21.3877,21.3505,21.3598,43824.0
2019-06-12 14:35:00,23.01,23.01,22.98,23.0,39572.0,21.3598,21.3598,21.332,21.3505,39572.0
2019-06-12 14:40:00,23.0,23.0,22.99,23.0,28020.0,21.3505,21.3505,21.3412,21.3505,28020.0
2019-06-12 14:45:00,23.0,23.0,22.99,22.99,36879.0,21.3505,21.3505,21.3412,21.3412,36879.0
2019-06-12 14:50:00,23.0,23.0,22.98,22.99,56401.0,21.3505,21.3505,21.332,21.3412,56401.0
2019-06-12 14:55:00,22.99,23.0,22.98,22.99,33989.0,21.3412,21.3505,21.332,21.3412,33989.0
2019-06-12 15:00:00,22.99,23.0,22.98,23.0,23698.0,21.3412,21.3505,21.332,21.3505,23698.0
2019-06-12 15:05:00,23.0,23.01,23.0,23.0,33606.0,21.3505,21.3598,21.3505,21.3505,33606.0
2019-06-12 15:10:00,23.01,23.01,22.99,22.99,20036.0,21.3598,21.3598,21.3412,21.3412,20036.0
2019-06-12 15:15:00,22.99,23.0,22.98,22.98,29213.0,21.3412,21.3505,21.332,21.332,29213.0
2019-06-12 15:20:00,22.98,22.99,22.97,22.99,36768.0,21.332,21.3412,21.3227,21.3412,36768.0
2019-06-12 15:25:00,22.98,22.99,22.97,22.97,38105.0,21.332,21.3412,21.3227,21.3227,38105.0
2019-06-12 15:30:00,22.97,22.97,22.96,22.96,44980.0,21.3227,21.3227,21.3134,21.3134,44980.0
2019-06-12 15:35:00,22.95,22.97,22.94,22.97,51853.0,21.3041,21.3227,21.2948,21.3227,51853.0
2019-06-12 15:40:00,22.97,22.98,22.97,22.98,61514.0,21.3227,21.332,21.3227,21.332,61514.0
2019-06-12 15:45:00,22.98,22.98,22.96,22.97,51347.0,21.332,21.332,21.3134,21.3227,51347.0
2019-06-12 15:50:00,22.97,22.97,22.96,22.96,16570.0,21.3227,21.3227,21.3134,21.3134,16570.0
2019-06-12 15:55:00,22.97,22.97,22.95,22.96,159199.0,21.3227,21.3227,21.3041,21.3134,159199.0
2019-06-13 09:30:00,23.02,23.04,22.94,22.99,158194.0,21.3691,21.3877,21.2948,21.3412,158194.0
2019-06-13 09:35:00,22.99,23.04,22.99,23.04,41500.0,21.3412,21.3877,21.3412,21.3877,41500.0
2019-06-13 09:40:00,23.05,23.08,23.03,23.03,57665.0,21.3969,21.4248,21.3784,21.3784,57665.0
2019-06-13 09:45:00,23.04,23.06,23.03,23.06,44533.0,21.3877,21.4062,21.3784,21.4062,44533.0
2019-06-13 09:50:00,23.07,23.12,23.07,23.11,86583.0,21.4155,21.4619,21.4155,21.4526,86583.0
2019-06-13 09:55:00,23.11,23.12,23.09,23.11,96346.0,21.4526,21.4619,21.4341,21.4526,96346.0
2019-06-13 10:00:00,23.11,23.14,23.1,23.14,49502.0,21.4526,21.4805,21.4434,21.4805,49502.0
2019-06-13 10:05:00,23.15,23.22,23.15,23.2,92171.0,21.4898,21.5548,21.4898,21.5362,92171.0
2019-06-13 10:10:00,23.19,23.19,23.12,23.14,64958.0,21.5269,21.5269,21.4619,21.4805,64958.0
2019-06-13 10:15:00,23.14,23.16,23.13,23.13,63833.0,21.4805,21.4991,21.4712,21.4712,63833.0
2019-06-13 10:20:00,23.14,23.14,23.09,23.1,36129.0,21.4805,21.4805,21.4341,21.4434,36129.0
2019-06-13 10:25:00,23.1,23.11,23.09,23.09,23321.0,21.4434,21.4526,21.4341,21.4341,23321.0
2019-06-13 10:30:00,23.1,23.1,23.08,23.08,34908.0,21.4434,21.4434,21.4248,21.4248,34908.0
2019-06-13 10:35:00,23.07,23.07,23.05,23.07,42007.0,21.4155,21.4155,21.3969,21.4155,42007.0
2019-06-13 10:40:00,23.06,23.07,23.05,23.06,22179.0,21.4062,21.4155,21.3969,21.4062,22179.0
2019-06-13 10:45:00,23.06,23.1,23.06,23.1,26342.0,21.4062,21.4434,21.4062,21.4434,26342.0
2019-06-13 10:50:00,23.11,23.11,23.07,23.07,13045.0,21.4526,21.4526,21.4155,21.4155,13045.0
2019-06-13 10:55:00,23.07,23.09,23.06,23.09,20591.0,21.4155,21.4341,21.4062,21.4341,20591.0
2019-06-13 11:00:00,23.09,23.12,23.09,23.1,16393.0,21.4341,21.4619,21.4341,21.4434,16393.0
2019-06-13 11:05:00,23.09,23.13,23.09,23.13,37668.0,21.4341,21.4712,21.4341,21.4712,37668.0
2019-06-13 11:10:00,23.14,23.14,23.11,23.13,67448.0,21.4805,21.4805,21.4526,21.4712,67448.0
2019-06-13 11:15:00,23.12,23.14,23.12,23.14,63421.0,21.4619,21.4805,21.4619,21.4805,63421.0
2019-06-13 11:20:00,23.14,23.15,23.11,23.13,89803.0,21.4805,21.4898,21.4526,21.4712,89803.0
2019-06-13 11:25:00,23.13,23.14,23.13,23.14,24549.0,21.4712,21.4805,21.4712,21.4805,24549.0
2019-06-13 11:30:00,23.14,23.16,23.14,23.16,16963.0,21.4805,21.4991,21.4805,21.4991,16963.0
2019-06-13 11:35:00,23.15,23.16,23.14,23.15,24183.0,21.4898,21.4991,21.4805,21.4898,24183.0
2019-06-13 11:40:00,23.15,23.15,23.13,23.13,21793.0,21.4898,21.4898,21.4712,21.4712,21793.0
2019-06-13 11:45:00,23.13,23.14,23.12,23.13,21203.0,21.4712,21.4805,21.4619,21.4712,21203.0
2019-06-13 11:50:00,23.13,23.13,23.11,23.12,37927.0,21.4712,21.4712,21.4526,21.4619,37927.0
2019-06-13 11:55:00,23.13,23.14,23.13,23.13,123218.0,21.4712,21.4805,21.4712,21.4712,123218.0
2019-06-13 12:00:00,23.14,23.15,23.14,23.14,29993.0,21.4805,21.4898,21.4805,21.4805,29993.0
2019-06-13 12:05:00,23.14,23.14,23.13,23.13,10285.0,21.4805,21.4805,21.4712,21.4712,10285.0
2019-06-13 12:10:00,23.14,23.15,23.13,23.15,11165.0,21.4805,21.4898,21.4712,21.4898,11165.0
2019-06-13 12:15:00,23.14,23.14,23.14,23.14,2500.0,21.4805,21.4805,21.4805,21.4805,2500.0
2019-06-13 12:20:00,23.15,23.16,23.15,23.15,63758.0,21.4898,21.4991,21.4898,21.4898,63758.0
2019-06-13 12:25:00,23.15,23.18,23.15,23.18,83133.0,21.4898,21.5176,21.4898,21.5176,83133.0
2019-06-13 12:30:00,23.18,23.18,23.15,23.15,40850.0,21.5176,21.5176,21.4898,21.4898,40850.0
2019-06-13 12:35:00,23.15,23.17,23.15,23.17,25851.0,21.4898,21.5083,21.4898,21.5083,25851.0
2019-06-13 12:40:00,23.17,23.18,23.16,23.16,21331.0,21.5083,21.5176,21.4991,21.4991,21331.0
2019-06-13 12:45:00,23.15,23.15,23.14,23.14,25292.0,21.4898,21.4898,21.4805,21.4805,25292.0
2019-06-13 12:50:00,23.14,23.14,23.12,23.12,77020.0,21.4805,21.4805,21.4619,21.4619,77020.0
2019-06-13 12:55:00,23.13,23.13,23.12,23.13,13557.0,21.4712,21.4712,21.4619,21.4712,13557.0
2019-06-13 13:00:00,23.15,23.16,23.15,23.16,5080.0,21.4898,21.4991,21.4898,21.4991,5080.0
2019-06-13 13:05:00,23.16,23.16,23.15,23.15,9334.0,21.4991,21.4991,21.4898,21.4898,9334.0
2019-06-13 13:10:00,23.16,23.16,23.16,23.16,2153.0,21.4991,21.4991,21.4991,21.4991,2153.0
2019-06-13 13:15:00,23.16,23.17,23.16,23.17,35861.0,21.4991,21.5083,21.4991,21.5083,35861.0
2019-06-13 13:20:00,23.17,23.17,23.15,23.17,15829.0,21.5083,21.5083,21.4898,21.5083,15829.0
2019-06-13 13:25:00,23.17,23.17,23.17,23.17,38466.0,21.5083,21.5083,21.5083,21.5083,38466.0
2019-06-13 13:30:00,23.17,23.17,23.16,23.16,23271.0,21.5083,21.5083,21.4991,21.4991,23271.0
2019-06-13 13:35:00,23.17,23.17,23.16,23.17,27970.0,21.5083,21.5083,21.4991,21.5083,27970.0
2019-06-13 13:40:00,23.18,23.19,23.18,23.19,21613.0,21.5176,21.5269,21.5176,21.5269,21613.0
2019-06-13 13:45:00,23.19,23.19,23.18,23.18,6500.0,21.5269,21.5269,21.5176,21.5176,6500.0
2019-06-13 13:50:00,23.18,23.22,23.18,23.22,95165.0,21.5176,21.5548,21.5176,21.5548,95165.0
2019-06-13 13:55:00,23.22,23.23,23.2,23.2,31134.0,21.5548,21.564,21.5362,21.5362,31134.0
2019-06-13 14:00:00,23.21,23.23,23.21,23.23,31079.0,21.5455,21.564,21.5455,21.564,31079.0
2019-06-13 14:05:00,23.23,23.24,23.23,23.23,26091.0,21.564,21.5733,21.564,21.564,26091.0
2019-06-13 14:10:00,23.22,23.22,23.21,23.22,72189.0,21.5548,21.5548,21.5455,21.5548,72189.0
2019-06-13 14:15:00,23.22,23.24,23.22,23.22,58616.0,21.5548,21.5733,21.5548,21.5548,58616.0
2019-06-13 14:20:00,23.21,23.21,23.18,23.19,33818.0,21.5455,21.5455,21.5176,21.5269,33818.0
2019-06-13 14:25:00,23.19,23.2,23.19,23.19,16318.0,21.5269,21.5362,21.5269,21.5269,16318.0
2019-06-13 14:30:00,23.2,23.2,23.2,23.2,15339.0,21.5362,21.5362,21.5362,21.5362,15339.0
2019-06-13 14:35:00,23.2,23.2,23.19,23.2,3604.0,21.5362,21.5362,21.5269,21.5362,3604.0
2019-06-13 14:40:00,23.21,23.21,23.21,23.21,21650.0,21.5455,21.5455,21.5455,21.5455,21650.0
2019-06-13 14:45:00,23.21,23.21,23.19,23.19,15157.0,21.5455,21.5455,21.5269,21.5269,15157.0
2019-06-13 14:50:00,23.19,23.2,23.19,23.19,26286.0,21.5269,21.5362,21.5269,21.5269,26286.0
2019-06-13 14:55:00,23.19,23.21,23.19,23.2,31465.0,21.5269,21.5455,21.5269,21.5362,31465.0
2019-06-13 15:00:00,23.2,23.21,23.19,23.2,45696.0,21.5362,21.5455,21.5269,21.5362,45696.0
2019-06-13 15:05:00,23.19,23.19,23.18,23.18,44596.0,21.5269,21.5269,21.5176,21.5176,44596.0
2019-06-13 15:10:00,23.18,23.18,23.18,23.18,29785.0,21.5176,21.5176,21.5176,21.5176,29785.0
2019-06-13 15:15:00,23.18,23.19,23.17,23.19,73263.0,21.5176,21.5269,21.5083,21.5269,73263.0
2019-06-13 15:20:00,23.18,23.19,23.18,23.18,97459.0,21.5176,21.5269,21.5176,21.5176,97459.0
2019-06-13 15:25:00,23.18,23.18,23.16,23.16,25448.0,21.5176,21.5176,21.4991,21.4991,25448.0
2019-06-13 15:30:00,23.16,23.17,23.16,23.17,20158.0,21.4991,21.5083,21.4991,21.5083,20158.0
2019-06-13 15:35:00,23.17,23.17,23.17,23.17,16582.0,21.5083,21.5083,21.5083,21.5083,16582.0
2019-06-13 15:40:00,23.16,23.17,23.16,23.17,50207.0,21.4991,21.5083,21.4991,21.5083,50207.0
2019-06-13 15:45:00,23.17,23.19,23.16,23.18,103139.0,21.5083,21.5269,21.4991,21.5176,103139.0
2019-06-13 15:50:00,23.18,23.19,23.17,23.19,83834.0,21.5176,21.5269,21.5083,21.5269,83834.0
2019-06-13 15:55:00,23.19,23.24,23.17,23.23,709875.0,21.5269,21.5733,21.5083,21.564,709875.0
2019-06-14 09:30:00,23.45,23.54,23.42,23.5,490337.0,21.7683,21.8518,21.7404,21.8147,490337.0
2019-06-14 09:35:00,23.49,23.56,23.46,23.54,358162.0,21.8054,21.8704,21.7775,21.8518,358162.0
2019-06-14 09:40:00,23.54,23.6,23.54,23.59,195770.0,21.8518,21.9075,21.8518,21.8982,195770.0
2019-06-14 09:45:00,23.6,23.65,23.6,23.62,110682.0,21.9075,21.9539,21.9075,21.9261,110682.0
2019-06-14 09:50:00,23.62,23.64,23.54,23.64,96824.0,21.9261,21.9446,21.8518,21.9446,96824.0
2019-06-14 09:55:00,23.63,23.63,23.58,23.6,141904.0,21.9354,21.9354,21.8889,21.9075,141904.0
2019-06-14 10:00:00,23.6,23.66,23.59,23.62,84473.0,21.9075,21.9632,21.8982,21.9261,84473.0
2019-06-14 10:05:00,23.62,23.63,23.58,23.58,67333.0,21.9261,21.9354,21.8889,21.8889,67333.0
2019-06-14 10:10:00,23.59,23.59,23.51,23.52,75559.0,21.8982,21.8982,21.824,21.8332,75559.0
2019-06-14 10:15:00,23.51,23.52,23.48,23.48,73300.0,21.824,21.8332,21.7961,21.7961,73300.0
2019-06-14 10:20:00,23.48,23.5,23.45,23.47,90785.0,21.7961,21.8147,21.7683,21.7868,90785.0
2019-06-14 10:25:00,23.47,23.47,23.39,23.41,54097.0,21.7868,21.7868,21.7126,21.7311,54097.0
2019-06-14 10:30:00,23.42,23.45,23.38,23.45,102344.0,21.7404,21.7683,21.7033,21.7683,102344.0
2019-06-14 10:35:00,23.46,23.51,23.46,23.51,92474.0,21.7775,21.824,21.7775,21.824,92474.0
2019-06-14 10:40:00,23.51,23.51,23.46,23.48,68894.0,21.824,21.824,21.7775,21.7961,68894.0
2019-06-14 10:45:00,23.47,23.5,23.47,23.49,28591.0,21.7868,21.8147,21.7868,21.8054,28591.0
2019-06-14 10:50:00,23.48,23.48,23.45,23.46,25281.0,21.7961,21.7961,21.7683,21.7775,25281.0
2019-06-14 10:55:00,23.46,23.51,23.46,23.51,123431.0,21.7775,21.824,21.7775,21.824,123431.0
2019-06-14 11:00:00,23.51,23.52,23.47,23.47,49444.0,21.824,21.8332,21.7868,21.7868,49444.0
2019-06-14 11:05:00,23.47,23.51,23.47,23.5,46166.0,21.7868,21.824,21.7868,21.8147,46166.0
2019-06-14 11:10:00,23.5,23.57,23.5,23.55,50782.0,21.8147,21.8797,21.8147,21.8611,50782.0
2019-06-14 11:15:00,23.55,23.57,23.55,23.57,55430.0,21.8611,21.8797,21.8611,21.8797,55430.0
2019-06-14 11:20:00,23.56,23.57,23.5,23.5,48546.0,21.8704,21.8797,21.8147,21.8147,48546.0
2019-06-14 11:25:00,23.5,23.55,23.49,23.55,68148.0,21.8147,21.8611,21.8054,21.8611,68148.0
2019-06-14 11:30:00,23.55,23.57,23.52,23.56,76320.0,21.8611,21.8797,21.8332,21.8704,76320.0
2019-06-14 11:35:00,23.56,23.57,23.56,23.57,29256.0,21.8704,21.8797,21.8704,21.8797,29256.0
2019-06-14 11:40:00,23.57,23.6,23.56,23.6,32859.0,21.8797,21.9075,21.8704,21.9075,32859.0
2019-06-14 11:45:00,23.6,23.61,23.59,23.59,26922.0,21.9075,21.9168,21.8982,21.8982,26922.0
2019-06-14 11:50:00,23.59,23.59,23.56,23.58,53167.0,21.8982,21.8982,21.8704,21.8889,53167.0
2019-06-14 11:55:00,23.58,23.6,23.57,23.6,15597.0,21.8889,21.9075,21.8797,21.9075,15597.0
2019-06-14 12:00:00,23.6,23.62,23.6,23.61,18600.0,21.9075,21.9261,21.9075,21.9168,18600.0
2019-06-14 12:05:00,23.61,23.61,23.58,23.59,46561.0,21.9168,21.9168,21.8889,21.8982,46561.0
2019-06-14 12:10:00,23.59,23.59,23.57,23.57,40689.0,21.8982,21.8982,21.8797,21.8797,40689.0
2019-06-14 12:15:00,23.58,23.58,23.54,23.56,54303.0,21.8889,21.8889,21.8518,21.8704,54303.0
2019-06-14 12:20:00,23.56,23.58,23.55,23.56,42574.0,21.8704,21.8889,21.8611,21.8704,42574.0
2019-06-14 12:25:00,23.56,23.57,23.55,23.55,37498.0,21.8704,21.8797,21.8611,21.8611,37498.0
2019-06-14 12:30:00,23.55,23.57,23.55,23.57,32217.0,21.8611,21.8797,21.8611,21.8797,32217.0
2019-06-14 12:35:00,23.58,23.59,23.57,23.58,38768.0,21.8889,21.8982,21.8797,21.8889,38768.0
2019-06-14 12:40:00,23.58,23.59,23.58,23.58,37420.0,21.8889,21.8982,21.8889,21.8889,37420.0
2019-06-14 12:45:00,23.58,23.58,23.57,23.58,46771.0,21.8889,21.8889,21.8797,21.8889,46771.0
2019-06-14 12:50:00,23.58,23.59,23.58,23.58,64376.0,21.8889,21.8982,21.8889,21.8889,64376.0
2019-06-14 12:55:00,23.58,23.59,23.58,23.59,19494.0,21.8889,21.8982,21.8889,21.8982,19494.0
2019-06-14 13:00:00,23.59,23.6,23.49,23.51,179194.0,21.8982,21.9075,21.8054,21.824,179194.0
2019-06-14 13:05:00,23.51,23.51,23.43,23.43,123179.0,21.824,21.824,21.7497,21.7497,123179.0
2019-06-14 13:10:00,23.42,23.47,23.42,23.45,70693.0,21.7404,21.7868,21.7404,21.7683,70693.0
2019-06-14 13:15:00,23.44,23.44,23.39,23.39,128013.0,21.759,21.759,21.7126,21.7126,128013.0
2019-06-14 13:20:00,23.39,23.39,23.32,23.32,88206.0,21.7126,21.7126,21.6476,21.6476,88206.0
2019-06-14 13:25:00,23.32,23.33,23.25,23.26,200066.0,21.6476,21.6569,21.5826,21.5919,200066.0
2019-06-14 13:30:00,23.25,23.25,23.17,23.17,98863.0,21.5826,21.5826,21.5083,21.5083,98863.0
2019-06-14 13:35:00,23.16,23.18,23.14,23.15,127346.0,21.4991,21.5176,21.4805,21.4898,127346.0
2019-06-14 13:40:00,23.15,23.26,23.15,23.26,150789.0,21.4898,21.5919,21.4898,21.5919,150789.0
2019-06-14 13:45:00,23.26,23.26,23.21,23.25,134535.0,21.5919,21.5919,21.5455,21.5826,134535.0
2019-06-14 13:50:00,23.25,23.26,23.21,23.26,121407.0,21.5826,21.5919,21.5455,21.5919,121407.0
2019-06-14 13:55:00,23.26,23.29,23.26,23.28,27543.0,21.5919,21.6197,21.5919,21.6105,27543.0
2019-06-14 14:00:00,23.28,23.33,23.28,23.28,85033.0,21.6105,21.6569,21.6105,21.6105,85033.0
2019-06-14 14:05:00,23.29,23.29,23.24,23.25,24626.0,21.6197,21.6197,21.5733,21.5826,24626.0
2019-06-14 14:10:00,23.24,23.25,23.24,23.24,45902.0,21.5733,21.5826,21.5733,21.5733,45902.0
2019-06-14 14:15:00,23.24,23.24,23.2,23.21,33369.0,21.5733,21.5733,21.5362,21.5455,33369.0
2019-06-14 14:20:00,23.22,23.22,23.18,23.18,25370.0,21.5548,21.5548,21.5176,21.5176,25370.0
2019-06-14 14:25:00,23.17,23.17,23.1,23.12,113900.0,21.5083,21.5083,21.4434,21.4619,113900.0
2019-06-14 14:30:00,23.12,23.16,23.12,23.15,97557.0,21.4619,21.4991,21.4619,21.4898,97557.0
2019-06-14 14:35:00,23.15,23.19,23.14,23.15,60850.0,21.4898,21.5269,21.4805,21.4898,60850.0
2019-06-14 14:40:00,23.15,23.21,23.15,23.21,56282.0,21.4898,21.5455,21.4898,21.5455,56282.0
2019-06-14 14:45:00,23.21,23.26,23.21,23.26,64892.0,21.5455,21.5919,21.5455,21.5919,64892.0
2019-06-14 14:50:00,23.25,23.27,23.25,23.25,48379.0,21.5826,21.6012,21.5826,21.5826,48379.0
2019-06-14 14:55:00,23.26,23.27,23.24,23.26,104260.0,21.5919,21.6012,21.5733,21.5919,104260.0
2019-06-14 15:00:00,23.26,23.27,23.26,23.26,56112.0,21.5919,21.6012,21.5919,21.5919,56112.0
2019-06-14 15:05:00,23.26,23.3,23.26,23.3,21541.0,21.5919,21.629,21.5919,21.629,21541.0
2019-06-14 15:10:00,23.29,23.3,23.28,23.3,33677.0,21.6197,21.629,21.6105,21.629,33677.0
2019-06-14 15:15:00,23.31,23.33,23.31,23.33,31148.0,21.6383,21.6569,21.6383,21.6569,31148.0
2019-06-14 15:20:00,23.33,23.33,23.3,23.31,44984.0,21.6569,21.6569,21.629,21.6383,44984.0
2019-06-14 15:25:00,23.31,23.31,23.3,23.31,54050.0,21.6383,21.6383,21.629,21.6383,54050.0
2019-06-14 15:30:00,23.3,23.32,23.27,23.28,59008.0,21.629,21.6476,21.6012,21.6105,59008.0
2019-06-14 15:35:00,23.28,23.28,23.25,23.28,79372.0,21.6105,21.6105,21.5826,21.6105,79372.0
2019-06-14 15:40:00,23.28,23.28,23.27,23.27,61610.0,21.6105,21.6105,21.6012,21.6012,61610.0
2019-06-14 15:45:00,23.27,23.29,23.27,23.27,52902.0,21.6012,21.6197,21.6012,21.6012,52902.0
2019-06-14 15:50:00,23.27,23.3,23.27,23.3,35242.0,21.6012,21.629,21.6012,21.629,35242.0
2019-06-14 15:55:00,23.3,23.34,23.27,23.33,487871.0,21.629,21.6661,21.6012,21.6569,487871.0
2019-06-17 09:30:00,23.34,23.43,23.33,23.41,275200.0,21.6661,21.7497,21.6569,21.7311,275200.0
2019-06-17 09:35:00,23.41,23.45,23.4,23.41,110162.0,21.7311,21.7683,21.7218,21.7311,110162.0
2019-06-17 09:40:00,23.4,23.4,23.32,23.33,135322.0,21.7218,21.7218,21.6476,21.6569,135322.0
2019-06-17 09:45:00,23.33,23.33,23.27,23.32,63128.0,21.6569,21.6569,21.6012,21.6476,63128.0
2019-06-17 09:50:00,23.33,23.33,23.3,23.33,24400.0,21.6569,21.6569,21.629,21.6569,24400.0
2019-06-17 09:55:00,23.32,23.38,23.32,23.35,39660.0,21.6476,21.7033,21.6476,21.6754,39660.0
2019-06-17 10:00:00,23.37,23.39,23.35,23.36,56536.0,21.694,21.7126,21.6754,21.6847,56536.0
2019-06-17 10:05:00,23.33,23.33,23.29,23.3,32216.0,21.6569,21.6569,21.6197,21.629,32216.0
2019-06-17 10:10:00,23.28,23.28,23.22,23.22,95678.0,21.6105,21.6105,21.5548,21.5548,95678.0
2019-06-17 10:15:00,23.22,23.25,23.19,23.25,60831.0,21.5548,21.5826,21.5269,21.5826,60831.0
2019-06-17 10:20:00,23.25,23.25,23.2,23.2,48497.0,21.5826,21.5826,21.5362,21.5362,48497.0
2019-06-17 10:25:00,23.2,23.21,23.16,23.16,71018.0,21.5362,21.5455,21.4991,21.4991,71018.0
2019-06-17 10:30:00,23.16,23.19,23.14,23.18,50086.0,21.4991,21.5269,21.4805,21.5176,50086.0
2019-06-17 10:35:00,23.19,23.2,23.15,23.15,60179.0,21.5269,21.5362,21.4898,21.4898,60179.0
2019-06-17 10:40:00,23.16,23.22,23.16,23.21,40394.0,21.4991,21.5548,21.4991,21.5455,40394.0
2019-06-17 10:45:00,23.22,23.25,23.22,23.25,62760.0,21.5548,21.5826,21.5548,21.5826,62760.0
2019-06-17 10:50:00,23.25,23.26,23.23,23.25,54327.0,21.5826,21.5919,21.564,21.5826,54327.0
2019-06-17 10:55:00,23.25,23.25,23.19,23.19,43031.0,21.5826,21.5826,21.5269,21.5269,43031.0
2019-06-17 11:00:00,23.19,23.23,23.19,23.23,79387.0,21.5269,21.564,21.5269,21.564,79387.0
2019-06-17 11:05:00,23.23,23.23,23.17,23.17,26439.0,21.564,21.564,21.5083,21.5083,26439.0
2019-06-17 11:10:00,23.17,23.18,23.17,23.18,43814.0,21.5083,21.5176,21.5083,21.5176,43814.0
2019-06-17 11:15:00,23.19,23.23,23.19,23.23,28585.0,21.5269,21.564,21.5269,21.564,28585.0
2019-06-17 11:20:00,23.23,23.25,23.23,23.24,23873.0,21.564,21.5826,21.564,21.5733,23873.0
2019-06-17 11:25:00,23.23,23.27,23.23,23.27,61391.0,21.564,21.6012,21.564,21.6012,61391.0
2019-06-17 11:30:00,23.27,23.28,23.25,23.26,113598.0,21.6012,21.6105,21.5826,21.5919,113598.0
2019-06-17 11:35:00,23.26,23.27,23.25,23.27,15069.0,21.5919,21.6012,21.5826,21.6012,15069.0
2019-06-17 11:40:00,23.27,23.27,23.26,23.26,16274.0,21.6012,21.6012,21.5919,21.5919,16274.0
2019-06-17 11:45:00,23.27,23.3,23.27,23.3,27937.0,21.6012,21.629,21.6012,21.629,27937.0
2019-06-17 11:50:00,23.31,23.36,23.31,23.35,32493.0,21.6383,21.6847,21.6383,21.6754,32493.0
2019-06-17 11:55:00,23.34,23.35,23.33,23.34,42336.0,21.6661,21.6754,21.6569,21.6661,42336.0
2019-06-17 12:00:00,23.34,23.35,23.31,23.34,37387.0,21.6661,21.6754,21.6383,21.6661,37387.0
2019-06-17 12:05:00,23.35,23.38,23.33,23.37,29573.0,21.6754,21.7033,21.6569,21.694,29573.0
2019-06-17 12:10:00,23.37,23.39,23.36,23.38,54221.0,21.694,21.7126,21.6847,21.7033,54221.0
2019-06-17 12:15:00,23.39,23.39,23.38,23.38,4449.0,21.7126,21.7126,21.7033,21.7033,4449.0
2019-06-17 12:20:00,23.38,23.38,23.35,23.36,28170.0,21.7033,21.7033,21.6754,21.6847,28170.0
2019-06-17 12:25:00,23.37,23.37,23.36,23.36,2800.0,21.694,21.694,21.6847,21.6847,2800.0
2019-06-17 12:30:00,23.36,23.38,23.33,23.33,35051.0,21.6847,21.7033,21.6569,21.6569,35051.0
2019-06-17 12:35:00,23.33,23.38,23.33,23.38,40328.0,21.6569,21.7033,21.6569,21.7033,40328.0
2019-06-17 12:40:00,23.37,23.37,23.36,23.36,13600.0,21.694,21.694,21.6847,21.6847,13600.0
2019-06-17 12:45:00,23.37,23.38,23.35,23.35,22411.0,21.694,21.7033,21.6754,21.6754,22411.0
2019-06-17 12:50:00,23.35,23.35,23.3,23.3,21345.0,21.6754,21.6754,21.629,21.629,21345.0
2019-06-17 12:55:00,23.3,23.32,23.3,23.31,16358.0,21.629,21.6476,21.629,21.6383,16358.0
2019-06-17 13:00:00,23.31,23.34,23.31,23.33,41067.0,21.6383,21.6661,21.6383,21.6569,41067.0
2019-06-17 13:05:00,23.33,23.34,23.33,23.34,20805.0,21.6569,21.6661,21.6569,21.6661,20805.0
2019-06-17 13:10:00,23.34,23.37,23.34,23.37,34617.0,21.6661,21.694,21.6661,21.694,34617.0
2019-06-17 13:15:00,23.36,23.37,23.36,23.36,9808.0,21.6847,21.694,21.6847,21.6847,9808.0
2019-06-17 13:20:00,23.36,23.36,23.35,23.36,1903.0,21.6847,21.6847,21.6754,21.6847,1903.0
2019-06-17 13:25:00,23.35,23.35,23.32,23.33,16078.0,21.6754,21.6754,21.6476,21.6569,16078.0
2019-06-17 13:30:00,23.33,23.34,23.33,23.34,15582.0,21.6569,21.6661,21.6569,21.6661,15582.0
2019-06-17 13:35:00,23.34,23.35,23.34,23.35,17881.0,21.6661,21.6754,21.6661,21.6754,17881.0
2019-06-17 13:40:00,23.34,23.34,23.33,23.33,10526.0,21.6661,21.6661,21.6569,21.6569,10526.0
2019-06-17 13:45:00,23.32,23.32,23.3,23.3,53876.0,21.6476,21.6476,21.629,21.629,53876.0
2019-06-17 13:50:00,23.3,23.32,23.3,23.32,17906.0,21.629,21.6476,21.629,21.6476,17906.0
2019-06-17 13:55:00,23.32,23.33,23.32,23.32,13698.0,21.6476,21.6569,21.6476,21.6476,13698.0
2019-06-17 14:00:00,23.32,23.34,23.32,23.34,33917.0,21.6476,21.6661,21.6476,21.6661,33917.0
2019-06-17 14:05:00,23.33,23.33,23.32,23.32,14254.0,21.6569,21.6569,21.6476,21.6476,14254.0
2019-06-17 14:10:00,23.32,23.32,23.31,23.31,6001.0,21.6476,21.6476,21.6383,21.6383,6001.0
2019-06-17 14:15:00,23.32,23.32,23.32,23.32,4400.0,21.6476,21.6476,21.6476,21.6476,4400.0
2019-06-17 14:20:00,23.32,23.34,23.32,23.34,7503.0,21.6476,21.6661,21.6476,21.6661,7503.0
2019-06-17 14:25:00,23.35,23.35,23.35,23.35,5299.0,21.6754,21.6754,21.6754,21.6754,5299.0
2019-06-17 14:30:00,23.35,23.38,23.35,23.38,13023.0,21.6754,21.7033,21.6754,21.7033,13023.0
2019-06-17 14:35:00,23.39,23.41,23.39,23.41,40618.0,21.7126,21.7311,21.7126,21.7311,40618.0
2019-06-17 14:40:00,23.41,23.42,23.4,23.4,17646.0,21.7311,21.7404,21.7218,21.7218,17646.0
2019-06-17 14:45:00,23.4,23.41,23.4,23.41,51971.0,21.7218,21.7311,21.7218,21.7311,51971.0
2019-06-17 14:50:00,23.42,23.43,23.41,23.43,26483.0,21.7404,21.7497,21.7311,21.7497,26483.0
2019-06-17 14:55:00,23.44,23.44,23.42,23.42,48451.0,21.759,21.759,21.7404,21.7404,48451.0
2019-06-17 15:00:00,23.42,23.42,23.42,23.42,19054.0,21.7404,21.7404,21.7404,21.7404,19054.0
2019-06-17 15:05:00,23.42,23.42,23.4,23.41,33360.0,21.7404,21.7404,21.7218,21.7311,33360.0
2019-06-17 15:10:00,23.41,23.42,23.41,23.41,3967.0,21.7311,21.7404,21.7311,21.7311,3967.0
2019-06-17 15:15:00,23.41,23.42,23.39,23.42,47753.0,21.7311,21.7404,21.7126,21.7404,47753.0
2019-06-17 15:20:00,23.42,23.44,23.42,23.44,26260.0,21.7404,21.759,21.7404,21.759,26260.0
2019-06-17 15:25:00,23.44,23.44,23.43,23.44,6926.0,21.759,21.759,21.7497,21.759,6926.0
2019-06-17 15:30:00,23.44,23.44,23.42,23.42,73485.0,21.759,21.759,21.7404,21.7404,73485.0
2019-06-17 15:35:00,23.42,23.44,23.42,23.43,42639.0,21.7404,21.759,21.7404,21.7497,42639.0
2019-06-17 15:40:00,23.43,23.44,23.42,23.42,59576.0,21.7497,21.759,21.7404,21.7404,59576.0
2019-06-17 15:45:00,23.42,23.43,23.42,23.42,34757.0,21.7404,21.7497,21.7404,21.7404,34757.0
2019-06-17 15:50:00,23.42,23.44,23.42,23.42,92691.0,21.7404,21.759,21.7404,21.7404,92691.0
2019-06-17 15:55:00,23.43,23.46,23.41,23.45,1226216.0,21.7497,21.7775,21.7311,21.7683,1226216.0
2019-06-18 09:30:00,23.75,23.87,23.74,23.87,857374.0,22.0467,22.1581,22.0375,22.1581,857374.0
2019-06-18 09:35:00,23.87,23.88,23.8,23.87,322687.0,22.1581,22.1674,22.0932,22.1581,322687.0
2019-06-18 09:40:00,23.87,23.88,23.59,23.66,655555.0,22.1581,22.1674,21.8982,21.9632,655555.0
2019-06-18 09:45:00,23.66,23.72,23.62,23.64,213054.0,21.9632,22.0189,21.9261,21.9446,213054.0
2019-06-18 09:50:00,23.63,23.68,23.62,23.62,283208.0,21.9354,21.9818,21.9261,21.9261,283208.0
2019-06-18 09:55:00,23.61,23.65,23.55,23.6,283424.0,21.9168,21.9539,21.8611,21.9075,283424.0
2019-06-18 10:00:00,23.58,23.58,23.48,23.54,154300.0,21.8889,21.8889,21.7961,21.8518,154300.0
2019-06-18 10:05:00,23.54,23.56,23.49,23.55,164064.0,21.8518,21.8704,21.8054,21.8611,164064.0
2019-06-18 10:10:00,23.55,23.58,23.52,23.58,48627.0,21.8611,21.8889,21.8332,21.8889,48627.0
2019-06-18 10:15:00,23.59,23.59,23.55,23.57,122059.0,21.8982,21.8982,21.8611,21.8797,122059.0
2019-06-18 10:20:00,23.57,23.57,23.46,23.47,150440.0,21.8797,21.8797,21.7775,21.7868,150440.0
2019-06-18 10:25:00,23.47,23.49,23.43,23.43,90204.0,21.7868,21.8054,21.7497,21.7497,90204.0
2019-06-18 10:30:00,23.45,23.45,23.35,23.39,184210.0,21.7683,21.7683,21.6754,21.7126,184210.0
2019-06-18 10:35:00,23.39,23.47,23.39,23.46,243158.0,21.7126,21.7868,21.7126,21.7775,243158.0
2019-06-18 10:40:00,23.47,23.47,23.43,23.43,94657.0,21.7868,21.7868,21.7497,21.7497,94657.0
2019-06-18 10:45:00,23.42,23.52,23.42,23.52,30346.0,21.7404,21.8332,21.7404,21.8332,30346.0
2019-06-18 10:50:00,23.52,23.56,23.49,23.5,209842.0,21.8332,21.8704,21.8054,21.8147,209842.0
2019-06-18 10:55:00,23.51,23.55,23.51,23.54,41853.0,21.824,21.8611,21.824,21.8518,41853.0
2019-06-18 11:00:00,23.54,23.55,23.51,23.55,13168.0,21.8518,21.8611,21.824,21.8611,13168.0
2019-06-18 11:05:00,23.55,23.59,23.55,23.56,104179.0,21.8611,21.8982,21.8611,21.8704,104179.0
2019-06-18 11:10:00,23.57,23.6,23.57,23.6,82947.0,21.8797,21.9075,21.8797,21.9075,82947.0
2019-06-18 11:15:00,23.6,23.62,23.6,23.61,27400.0,21.9075,21.9261,21.9075,21.9168,27400.0
2019-06-18 11:20:00,23.61,23.72,23.56,23.67,289540.0,21.9168,22.0189,21.8704,21.9725,289540.0
2019-06-18 11:25:00,23.67,23.67,23.59,23.63,173973.0,21.9725,21.9725,21.8982,21.9354,173973.0
2019-06-18 11:30:00,23.62,23.62,23.5,23.59,214297.0,21.9261,21.9261,21.8147,21.8982,214297.0
2019-06-18 11:35:00,23.58,23.59,23.56,23.59,125350.0,21.8889,21.8982,21.8704,21.8982,125350.0
2019-06-18 11:40:00,23.59,23.62,23.55,23.55,102225.0,21.8982,21.9261,21.8611,21.8611,102225.0
2019-06-18 11:45:00,23.55,23.58,23.52,23.58,76104.0,21.8611,21.8889,21.8332,21.8889,76104.0
2019-06-18 11:50:00,23.57,23.57,23.55,23.55,35678.0,21.8797,21.8797,21.8611,21.8611,35678.0
2019-06-18 11:55:00,23.54,23.58,23.54,23.58,40167.0,21.8518,21.8889,21.8518,21.8889,40167.0
2019-06-18 12:00:00,23.58,23.58,23.53,23.53,91275.0,21.8889,21.8889,21.8425,21.8425,91275.0
2019-06-18 12:05:00,23.54,23.56,23.54,23.56,10641.0,21.8518,21.8704,21.8518,21.8704,10641.0
2019-06-18 12:10:00,23.57,23.63,23.57,23.63,20268.0,21.8797,21.9354,21.8797,21.9354,20268.0
2019-06-18 12:15:00,23.63,23.66,23.61,23.65,55815.0,21.9354,21.9632,21.9168,21.9539,55815.0
2019-06-18 12:20:00,23.64,23.64,23.63,23.63,57813.0,21.9446,21.9446,21.9354,21.9354,57813.0
2019-06-18 12:25:00,23.62,23.69,23.62,23.68,41341.0,21.9261,21.991,21.9261,21.9818,41341.0
2019-06-18 12:30:00,23.68,23.71,23.67,23.7,40994.0,21.9818,22.0096,21.9725,22.0003,40994.0
2019-06-18 12:35:00,23.69,23.72,23.69,23.7,37989.0,21.991,22.0189,21.991,22.0003,37989.0
2019-06-18 12:40:00,23.7,23.71,23.68,23.69,27018.0,22.0003,22.0096,21.9818,21.991,27018.0
2019-06-18 12:45:00,23.68,23.71,23.68,23.69,22455.0,21.9818,22.0096,21.9818,21.991,22455.0
2019-06-18 12:50:00,23.68,23.68,23.66,23.66,49765.0,21.9818,21.9818,21.9632,21.9632,49765.0
2019-06-18 12:55:00,23.66,23.7,23.65,23.7,16782.0,21.9632,22.0003,21.9539,22.0003,16782.0
2019-06-18 13:00:00,23.7,23.7,23.69,23.7,19541.0,22.0003,22.0003,21.991,22.0003,19541.0
2019-06-18 13:05:00,23.71,23.71,23.66,23.67,73309.0,22.0096,22.0096,21.9632,21.9725,73309.0
2019-06-18 13:10:00,23.66,23.66,23.62,23.66,37451.0,21.9632,21.9632,21.9261,21.9632,37451.0
2019-06-18 13:15:00,23.65,23.68,23.63,23.67,62396.0,21.9539,21.9818,21.9354,21.9725,62396.0
2019-06-18 13:20:00,23.67,23.67,23.64,23.64,39916.0,21.9725,21.9725,21.9446,21.9446,39916.0
2019-06-18 13:25:00,23.64,23.67,23.64,23.67,48188.0,21.9446,21.9725,21.9446,21.9725,48188.0
2019-06-18 13:30:00,23.67,23.67,23.61,23.62,49861.0,21.9725,21.9725,21.9168,21.9261,49861.0
2019-06-18 13:35:00,23.61,23.63,23.61,23.62,22560.0,21.9168,21.9354,21.9168,21.9261,22560.0
2019-06-18 13:40:00,23.63,23.65,23.63,23.65,13410.0,21.9354,21.9539,21.9354,21.9539,13410.0
2019-06-18 13:45:00,23.65,23.65,23.63,23.63,22551.0,21.9539,21.9539,21.9354,21.9354,22551.0
2019-06-18 13:50:00,23.62,23.62,23.58,23.58,18736.0,21.9261,21.9261,21.8889,21.8889,18736.0
2019-06-18 13:55:00,23.58,23.6,23.57,23.58,89329.0,21.8889,21.9075,21.8797,21.8889,89329.0
2019-06-18 14:00:00,23.58,23.58,23.56,23.58,77253.0,21.8889,21.8889,21.8704,21.8889,77253.0
2019-06-18 14:05:00,23.58,23.58,23.52,23.52,51147.0,21.8889,21.8889,21.8332,21.8332,51147.0
2019-06-18 14:10:00,23.52,23.52,23.51,23.52,9196.0,21.8332,21.8332,21.824,21.8332,9196.0
2019-06-18 14:15:00,23.52,23.54,23.51,23.52,55112.0,21.8332,21.8518,21.824,21.8332,55112.0
2019-06-18 14:20:00,23.52,23.55,23.52,23.55,38544.0,21.8332,21.8611,21.8332,21.8611,38544.0
2019-06-18 14:25:00,23.55,23.58,23.55,23.58,14993.0,21.8611,21.8889,21.8611,21.8889,14993.0
2019-06-18 14:30:00,23.57,23.57,23.56,23.56,30659.0,21.8797,21.8797,21.8704,21.8704,30659.0
2019-06-18 14:35:00,23.57,23.6,23.55,23.59,18149.0,21.8797,21.9075,21.8611,21.8982,18149.0
2019-06-18 14:40:00,23.59,23.61,23.59,23.59,32343.0,21.8982,21.9168,21.8982,21.8982,32343.0
2019-06-18 14:45:00,23.59,23.59,23.57,23.58,26269.0,21.8982,21.8982,21.8797,21.8889,26269.0
2019-06-18 14:50:00,23.57,23.61,23.57,23.61,17488.0,21.8797,21.9168,21.8797,21.9168,17488.0
2019-06-18 14:55:00,23.61,23.61,23.59,23.6,14028.0,21.9168,21.9168,21.8982,21.9075,14028.0
2019-06-18 15:00:00,23.6,23.6,23.57,23.59,32969.0,21.9075,21.9075,21.8797,21.8982,32969.0
2019-06-18 15:05:00,23.6,23.61,23.59,23.59,49065.0,21.9075,21.9168,21.8982,21.8982,49065.0
2019-06-18 15:10:00,23.59,23.6,23.58,23.6,27699.0,21.8982,21.9075,21.8889,21.9075,27699.0
2019-06-18 15:15:00,23.6,23.6,23.58,23.58,20393.0,21.9075,21.9075,21.8889,21.8889,20393.0
2019-06-18 15:20:00,23.58,23.58,23.57,23.58,16339.0,21.8889,21.8889,21.8797,21.8889,16339.0
2019-06-18 15:25:00,23.58,23.58,23.56,23.56,77131.0,21.8889,21.8889,21.8704,21.8704,77131.0
2019-06-18 15:30:00,23.57,23.58,23.55,23.58,35037.0,21.8797,21.8889,21.8611,21.8889,35037.0
2019-06-18 15:35:00,23.57,23.59,23.57,23.58,41767.0,21.8797,21.8982,21.8797,21.8889,41767.0
2019-06-18 15:40:00,23.59,23.59,23.58,23.58,46995.0,21.8982,21.8982,21.8889,21.8889,46995.0
2019-06-18 15:45:00,23.59,23.6,23.58,23.6,94390.0,21.8982,21.9075,21.8889,21.9075,94390.0
2019-06-18 15:50:00,23.6,23.61,23.59,23.6,92371.0,21.9075,21.9168,21.8982,21.9075,92371.0
2019-06-18 15:55:00,23.6,23.67,23.6,23.66,565476.0,21.9075,21.9725,21.9075,21.9632,565476.0
2019-06-19 09:30:00,23.52,23.55,23.46,23.46,299399.0,21.8332,21.8611,21.7775,21.7775,299399.0
2019-06-19 09:35:00,23.47,23.57,23.47,23.57,110506.0,21.7868,21.8797,21.7868,21.8797,110506.0
2019-06-19 09:40:00,23.57,23.61,23.5,23.51,195034.0,21.8797,21.9168,21.8147,21.824,195034.0
2019-06-19 09:45:00,23.51,23.58,23.51,23.55,25332.0,21.824,21.8889,21.824,21.8611,25332.0
2019-06-19 09:50:00,23.54,23.58,23.53,23.57,30828.0,21.8518,21.8889,21.8425,21.8797,30828.0
2019-06-19 09:55:00,23.57,23.57,23.49,23.53,49597.0,21.8797,21.8797,21.8054,21.8425,49597.0
2019-06-19 10:00:00,23.52,23.55,23.52,23.55,66161.0,21.8332,21.8611,21.8332,21.8611,66161.0
2019-06-19 10:05:00,23.56,23.58,23.54,23.58,28739.0,21.8704,21.8889,21.8518,21.8889,28739.0
2019-06-19 10:10:00,23.58,23.61,23.57,23.59,45250.0,21.8889,21.9168,21.8797,21.8982,45250.0
2019-06-19 10:15:00,23.6,23.61,23.59,23.61,34549.0,21.9075,21.9168,21.8982,21.9168,34549.0
2019-06-19 10:20:00,23.6,23.61,23.58,23.61,9709.0,21.9075,21.9168,21.8889,21.9168,9709.0
2019-06-19 10:25:00,23.62,23.62,23.57,23.57,16645.0,21.9261,21.9261,21.8797,21.8797,16645.0
2019-06-19 10:30:00,23.58,23.59,23.54,23.59,39632.0,21.8889,21.8982,21.8518,21.8982,39632.0
2019-06-19 10:35:00,23.56,23.56,23.55,23.55,5029.0,21.8704,21.8704,21.8611,21.8611,5029.0
2019-06-19 10:40:00,23.54,23.57,23.54,23.55,16794.0,21.8518,21.8797,21.8518,21.8611,16794.0
2019-06-19 10:45:00,23.55,23.56,23.55,23.55,21713.0,21.8611,21.8704,21.8611,21.8611,21713.0
2019-06-19 10:50:00,23.56,23.57,23.55,23.55,14634.0,21.8704,21.8797,21.8611,21.8611,14634.0
2019-06-19 10:55:00,23.54,23.56,23.53,23.56,14089.0,21.8518,21.8704,21.8425,21.8704,14089.0
2019-06-19 11:00:00,23.55,23.55,23.52,23.55,37032.0,21.8611,21.8611,21.8332,21.8611,37032.0
2019-06-19 11:05:00,23.55,23.56,23.55,23.56,16365.0,21.8611,21.8704,21.8611,21.8704,16365.0
2019-06-19 11:10:00,23.56,23.58,23.56,23.58,8600.0,21.8704,21.8889,21.8704,21.8889,8600.0
2019-06-19 11:15:00,23.58,23.58,23.56,23.56,3478.0,21.8889,21.8889,21.8704,21.8704,3478.0
2019-06-19 11:20:00,23.56,23.57,23.55,23.56,51962.0,21.8704,21.8797,21.8611,21.8704,51962.0
2019-06-19 11:25:00,23.55,23.57,23.55,23.56,10396.0,21.8611,21.8797,21.8611,21.8704,10396.0
2019-06-19 11:30:00,23.57,23.58,23.56,23.58,3290.0,21.8797,21.8889,21.8704,21.8889,3290.0
2019-06-19 11:35:00,23.58,23.58,23.55,23.56,8059.0,21.8889,21.8889,21.8611,21.8704,8059.0
2019-06-19 11:40:00,23.54,23.54,23.52,23.53,5811.0,21.8518,21.8518,21.8332,21.8425,5811.0
2019-06-19 11:45:00,23.54,23.54,23.53,23.54,4743.0,21.8518,21.8518,21.8425,21.8518,4743.0
2019-06-19 11:50:00,23.54,23.55,23.54,23.55,39343.0,21.8518,21.8611,21.8518,21.8611,39343.0
2019-06-19 11:55:00,23.54,23.54,23.53,23.53,16415.0,21.8518,21.8518,21.8425,21.8425,16415.0
2019-06-19 12:00:00,23.53,23.53,23.5,23.5,11641.0,21.8425,21.8425,21.8147,21.8147,11641.0
2019-06-19 12:05:00,23.51,23.52,23.51,23.51,3291.0,21.824,21.8332,21.824,21.824,3291.0
2019-06-19 12:10:00,23.51,23.54,23.51,23.53,9236.0,21.824,21.8518,21.824,21.8425,9236.0
2019-06-19 12:15:00,23.55,23.57,23.55,23.57,13938.0,21.8611,21.8797,21.8611,21.8797,13938.0
2019-06-19 12:20:00,23.57,23.59,23.56,23.59,35532.0,21.8797,21.8982,21.8704,21.8982,35532.0
2019-06-19 12:25:00,23.59,23.6,23.58,23.59,27817.0,21.8982,21.9075,21.8889,21.8982,27817.0
2019-06-19 12:30:00,23.59,23.59,23.57,23.58,23906.0,21.8982,21.8982,21.8797,21.8889,23906.0
2019-06-19 12:35:00,23.58,23.61,23.58,23.6,42953.0,21.8889,21.9168,21.8889,21.9075,42953.0
2019-06-19 12:40:00,23.6,23.61,23.59,23.6,16350.0,21.9075,21.9168,21.8982,21.9075,16350.0
2019-06-19 12:45:00,23.6,23.6,23.59,23.59,8889.0,21.9075,21.9075,21.8982,21.8982,8889.0
2019-06-19 12:50:00,23.59,23.63,23.59,23.63,50686.0,21.8982,21.9354,21.8982,21.9354,50686.0
2019-06-19 12:55:00,23.63,23.63,23.62,23.63,17892.0,21.9354,21.9354,21.9261,21.9354,17892.0
2019-06-19 13:00:00,23.63,23.63,23.61,23.61,17723.0,21.9354,21.9354,21.9168,21.9168,17723.0
2019-06-19 13:05:00,23.62,23.62,23.6,23.6,16562.0,21.9261,21.9261,21.9075,21.9075,16562.0
2019-06-19 13:10:00,23.59,23.62,23.59,23.6,24393.0,21.8982,21.9261,21.8982,21.9075,24393.0
2019-06-19 13:15:00,23.6,23.61,23.59,23.59,22307.0,21.9075,21.9168,21.8982,21.8982,22307.0
2019-06-19 13:20:00,23.59,23.6,23.59,23.59,5046.0,21.8982,21.9075,21.8982,21.8982,5046.0
2019-06-19 13:25:00,23.59,23.6,23.59,23.59,26620.0,21.8982,21.9075,21.8982,21.8982,26620.0
2019-06-19 13:30:00,23.58,23.59,23.57,23.59,28331.0,21.8889,21.8982,21.8797,21.8982,28331.0
2019-06-19 13:35:00,23.59,23.6,23.58,23.59,22276.0,21.8982,21.9075,21.8889,21.8982,22276.0
2019-06-19 13:40:00,23.6,23.62,23.6,23.6,17221.0,21.9075,21.9261,21.9075,21.9075,17221.0
2019-06-19 13:45:00,23.61,23.61,23.59,23.6,12004.0,21.9168,21.9168,21.8982,21.9075,12004.0
2019-06-19 13:50:00,23.6,23.6,23.58,23.6,16688.0,21.9075,21.9075,21.8889,21.9075,16688.0
2019-06-19 13:55:00,23.61,23.62,23.6,23.61,36056.0,21.9168,21.9261,21.9075,21.9168,36056.0
2019-06-19 14:00:00,23.61,23.99,23.61,23.96,647297.0,21.9168,22.2695,21.9168,22.2417,647297.0
2019-06-19 14:05:00,23.97,24.02,23.92,23.96,536775.0,22.251,22.2974,22.2046,22.2417,536775.0
2019-06-19 14:10:00,23.97,24.01,23.83,23.88,470894.0,22.251,22.2881,22.121,22.1674,470894.0
2019-06-19 14:15:00,23.88,23.88,23.75,23.8,154215.0,22.1674,22.1674,22.0467,22.0932,154215.0
2019-06-19 14:20:00,23.78,23.85,23.73,23.84,153626.0,22.0746,22.1396,22.0282,22.1303,153626.0
2019-06-19 14:25:00,23.85,23.91,23.85,23.85,98903.0,22.1396,22.1953,22.1396,22.1396,98903.0
2019-06-19 14:30:00,23.86,23.97,23.86,23.94,253068.0,22.1489,22.251,22.1489,22.2231,253068.0
2019-06-19 14:35:00,23.95,23.98,23.84,23.87,348526.0,22.2324,22.2603,22.1303,22.1581,348526.0
2019-06-19 14:40:00,23.87,23.88,23.8,23.85,241528.0,22.1581,22.1674,22.0932,22.1396,241528.0
2019-06-19 14:45:00,23.85,23.88,23.82,23.83,171118.0,22.1396,22.1674,22.1117,22.121,171118.0
2019-06-19 14:50:00,23.84,23.94,23.84,23.94,241088.0,22.1303,22.2231,22.1303,22.2231,241088.0
2019-06-19 14:55:00,23.95,23.97,23.9,23.91,123686.0,22.2324,22.251,22.186,22.1953,123686.0
2019-06-19 15:00:00,23.92,23.94,23.89,23.91,156126.0,22.2046,22.2231,22.1767,22.1953,156126.0
2019-06-19 15:05:00,23.92,23.94,23.88,23.93,154030.0,22.2046,22.2231,22.1674,22.2138,154030.0
2019-06-19 15:10:00,23.94,23.96,23.92,23.96,89303.0,22.2231,22.2417,22.2046,22.2417,89303.0
2019-06-19 15:15:00,23.96,23.97,23.94,23.97,71823.0,22.2417,22.251,22.2231,22.251,71823.0
2019-06-19 15:20:00,23.97,23.97,23.92,23.95,103242.0,22.251,22.251,22.2046,22.2324,103242.0
2019-06-19 15:25:00,23.96,23.96,23.91,23.93,109617.0,22.2417,22.2417,22.1953,22.2138,109617.0
2019-06-19 15:30:00,23.93,23.94,23.92,23.93,148056.0,22.2138,22.2231,22.2046,22.2138,148056.0
2019-06-19 15:35:00,23.94,23.97,23.94,23.96,112921.0,22.2231,22.251,22.2231,22.2417,112921.0
2019-06-19 15:40:00,23.96,23.96,23.92,23.94,107734.0,22.2417,22.2417,22.2046,22.2231,107734.0
2019-06-19 15:45:00,23.93,23.93,23.91,23.91,129497.0,22.2138,22.2138,22.1953,22.1953,129497.0
2019-06-19 15:50:00,23.92,23.95,23.92,23.93,137341.0,22.2046,22.2324,22.2046,22.2138,137341.0
2019-06-19 15:55:00,23.93,24.0,23.92,23.97,700350.0,22.2138,22.2788,22.2046,22.251,700350.0
2019-06-20 09:30:00,24.66,24.79,24.63,24.73,1394557.0,22.8915,23.0122,22.8636,22.9565,1394557.0
2019-06-20 09:35:00,24.73,24.78,24.69,24.7,374388.0,22.9565,23.0029,22.9193,22.9286,374388.0
2019-06-20 09:40:00,24.7,24.71,24.57,24.59,346841.0,22.9286,22.9379,22.8079,22.8265,346841.0
2019-06-20 09:45:00,24.59,24.67,24.54,24.66,387917.0,22.8265,22.9008,22.7801,22.8915,387917.0
2019-06-20 09:50:00,24.66,24.68,24.61,24.66,247133.0,22.8915,22.91,22.8451,22.8915,247133.0
2019-06-20 09:55:00,24.67,24.73,24.65,24.73,259553.0,22.9008,22.9565,22.8822,22.9565,259553.0
2019-06-20 10:00:00,24.74,24.74,24.68,24.69,338557.0,22.9657,22.9657,22.91,22.9193,338557.0
2019-06-20 10:05:00,24.7,24.76,24.7,24.75,142701.0,22.9286,22.9843,22.9286,22.975,142701.0
2019-06-20 10:10:00,24.74,24.78,24.72,24.77,294317.0,22.9657,23.0029,22.9472,22.9936,294317.0
2019-06-20 10:15:00,24.77,24.8,24.75,24.76,188792.0,22.9936,23.0214,22.975,22.9843,188792.0
2019-06-20 10:20:00,24.76,24.77,24.7,24.75,276001.0,22.9843,22.9936,22.9286,22.975,276001.0
2019-06-20 10:25:00,24.76,24.76,24.68,24.74,212650.0,22.9843,22.9843,22.91,22.9657,212650.0
2019-06-20 10:30:00,24.73,24.8,24.73,24.8,231662.0,22.9565,23.0214,22.9565,23.0214,231662.0
2019-06-20 10:35:00,24.8,24.81,24.77,24.8,263276.0,23.0214,23.0307,22.9936,23.0214,263276.0
2019-06-20 10:40:00,24.81,24.82,24.76,24.81,211639.0,23.0307,23.04,22.9843,23.0307,211639.0
2019-06-20 10:45:00,24.81,24.82,24.72,24.76,171822.0,23.0307,23.04,22.9472,22.9843,171822.0
2019-06-20 10:50:00,24.76,24.78,24.74,24.77,93871.0,22.9843,23.0029,22.9657,22.9936,93871.0
2019-06-20 10:55:00,24.76,24.76,24.72,24.72,81445.0,22.9843,22.9843,22.9472,22.9472,81445.0
2019-06-20 11:00:00,24.72,24.78,24.72,24.78,204401.0,22.9472,23.0029,22.9472,23.0029,204401.0
2019-06-20 11:05:00,24.77,24.83,24.76,24.83,114886.0,22.9936,23.0493,22.9843,23.0493,114886.0
2019-06-20 11:10:00,24.83,24.88,24.83,24.88,371457.0,23.0493,23.0957,23.0493,23.0957,371457.0
2019-06-20 11:15:00,24.88,24.91,24.88,24.91,122037.0,23.0957,23.1236,23.0957,23.1236,122037.0
2019-06-20 11:20:00,24.91,24.93,24.89,24.93,255780.0,23.1236,23.1421,23.105,23.1421,255780.0
2019-06-20 11:25:00,24.93,24.94,24.92,24.93,325502.0,23.1421,23.1514,23.1328,23.1421,325502.0
2019-06-20 11:30:00,24.93,24.94,24.91,24.92,398212.0,23.1421,23.1514,23.1236,23.1328,398212.0
2019-06-20 11:35:00,24.92,24.93,24.91,24.91,304922.0,23.1328,23.1421,23.1236,23.1236,304922.0
2019-06-20 11:40:00,24.91,24.93,24.91,24.93,177670.0,23.1236,23.1421,23.1236,23.1421,177670.0
2019-06-20 11:45:00,24.93,24.94,24.91,24.92,216560.0,23.1421,23.1514,23.1236,23.1328,216560.0
2019-06-20 11:50:00,24.92,24.94,24.91,24.91,132400.0,23.1328,23.1514,23.1236,23.1236,132400.0
2019-06-20 11:55:00,24.91,24.94,24.9,24.93,131812.0,23.1236,23.1514,23.1143,23.1421,131812.0
2019-06-20 12:00:00,24.93,24.99,24.93,24.99,210150.0,23.1421,23.1978,23.1421,23.1978,210150.0
2019-06-20 12:05:00,24.99,25.02,24.99,25.02,226826.0,23.1978,23.2257,23.1978,23.2257,226826.0
2019-06-20 12:10:00,25.02,25.03,24.99,25.02,326788.0,23.2257,23.2349,23.1978,23.2257,326788.0
2019-06-20 12:15:00,25.02,25.05,25.01,25.04,240442.0,23.2257,23.2535,23.2164,23.2442,240442.0
2019-06-20 12:20:00,25.03,25.05,24.92,24.92,183661.0,23.2349,23.2535,23.1328,23.1328,183661.0
2019-06-20 12:25:00,24.92,25.0,24.91,24.99,177545.0,23.1328,23.2071,23.1236,23.1978,177545.0
2019-06-20 12:30:00,24.98,25.0,24.96,24.98,180084.0,23.1885,23.2071,23.17,23.1885,180084.0
2019-06-20 12:35:00,24.98,24.99,24.93,24.98,227549.0,23.1885,23.1978,23.1421,23.1885,227549.0
2019-06-20 12:40:00,24.98,25.02,24.97,25.02,152280.0,23.1885,23.2257,23.1793,23.2257,152280.0
2019-06-20 12:45:00,25.02,25.06,25.02,25.05,176193.0,23.2257,23.2628,23.2257,23.2535,176193.0
2019-06-20 12:50:00,25.05,25.06,25.03,25.05,147640.0,23.2535,23.2628,23.2349,23.2535,147640.0
2019-06-20 12:55:00,25.04,25.06,25.03,25.06,152262.0,23.2442,23.2628,23.2349,23.2628,152262.0
2019-06-20 13:00:00,25.07,25.09,25.07,25.09,102255.0,23.2721,23.2906,23.2721,23.2906,102255.0
2019-06-20 13:05:00,25.08,25.12,25.07,25.11,127546.0,23.2814,23.3185,23.2721,23.3092,127546.0
2019-06-20 13:10:00,25.11,25.12,25.08,25.1,129884.0,23.3092,23.3185,23.2814,23.2999,129884.0
2019-06-20 13:15:00,25.1,25.1,25.07,25.07,144940.0,23.2999,23.2999,23.2721,23.2721,144940.0
2019-06-20 13:20:00,25.07,25.13,25.07,25.13,66174.0,23.2721,23.3278,23.2721,23.3278,66174.0
2019-06-20 13:25:00,25.14,25.17,25.13,25.17,146054.0,23.3371,23.3649,23.3278,23.3649,146054.0
2019-06-20 13:30:00,25.17,25.17,25.07,25.09,234110.0,23.3649,23.3649,23.2721,23.2906,234110.0
2019-06-20 13:35:00,25.09,25.16,25.09,25.16,125381.0,23.2906,23.3556,23.2906,23.3556,125381.0
2019-06-20 13:40:00,25.15,25.16,25.12,25.14,149220.0,23.3463,23.3556,23.3185,23.3371,149220.0
2019-06-20 13:45:00,25.14,25.15,25.13,25.14,75921.0,23.3371,23.3463,23.3278,23.3371,75921.0
2019-06-20 13:50:00,25.14,25.15,25.14,25.14,127316.0,23.3371,23.3463,23.3371,23.3371,127316.0
2019-06-20 13:55:00,25.14,25.16,25.13,25.13,144377.0,23.3371,23.3556,23.3278,23.3278,144377.0
2019-06-20 14:00:00,25.12,25.13,25.08,25.08,108857.0,23.3185,23.3278,23.2814,23.2814,108857.0
2019-06-20 14:05:00,25.07,25.08,24.99,24.99,142646.0,23.2721,23.2814,23.1978,23.1978,142646.0
2019-06-20 14:10:00,24.99,24.99,24.94,24.97,113457.0,23.1978,23.1978,23.1514,23.1793,113457.0
2019-06-20 14:15:00,24.97,24.97,24.91,24.91,130168.0,23.1793,23.1793,23.1236,23.1236,130168.0
2019-06-20 14:20:00,24.91,24.95,24.89,24.94,193017.0,23.1236,23.1607,23.105,23.1514,193017.0
2019-06-20 14:25:00,24.94,24.94,24.91,24.92,138653.0,23.1514,23.1514,23.1236,23.1328,138653.0
2019-06-20 14:30:00,24.92,25.0,24.92,25.0,113059.0,23.1328,23.2071,23.1328,23.2071,113059.0
2019-06-20 14:35:00,25.0,25.05,25.0,25.05,121621.0,23.2071,23.2535,23.2071,23.2535,121621.0
2019-06-20 14:40:00,25.05,25.07,25.02,25.07,130564.0,23.2535,23.2721,23.2257,23.2721,130564.0
2019-06-20 14:45:00,25.06,25.06,24.92,24.92,124394.0,23.2628,23.2628,23.1328,23.1328,124394.0
2019-06-20 14:50:00,24.93,24.95,24.91,24.95,108465.0,23.1421,23.1607,23.1236,23.1607,108465.0
2019-06-20 14:55:00,24.95,25.0,24.94,25.0,125485.0,23.1607,23.2071,23.1514,23.2071,125485.0
2019-06-20 15:00:00,25.0,25.01,25.0,25.01,56312.0,23.2071,23.2164,23.2071,23.2164,56312.0
2019-06-20 15:05:00,25.02,25.03,24.98,24.99,195931.0,23.2257,23.2349,23.1885,23.1978,195931.0
2019-06-20 15:10:00,24.99,25.0,24.98,25.0,123173.0,23.1978,23.2071,23.1885,23.2071,123173.0
2019-06-20 15:15:00,25.0,25.0,24.98,24.99,157794.0,23.2071,23.2071,23.1885,23.1978,157794.0
2019-06-20 15:20:00,24.99,24.99,24.9,24.91,192373.0,23.1978,23.1978,23.1143,23.1236,192373.0
2019-06-20 15:25:00,24.91,24.94,24.91,24.93,244513.0,23.1236,23.1514,23.1236,23.1421,244513.0
2019-06-20 15:30:00,24.93,24.98,24.93,24.98,90643.0,23.1421,23.1885,23.1421,23.1885,90643.0
2019-06-20 15:35:00,24.99,24.99,24.95,24.97,160703.0,23.1978,23.1978,23.1607,23.1793,160703.0
2019-06-20 15:40:00,24.97,25.0,24.97,24.99,384071.0,23.1793,23.2071,23.1793,23.1978,384071.0
2019-06-20 15:45:00,24.99,25.0,24.98,25.0,126442.0,23.1978,23.2071,23.1885,23.2071,126442.0
2019-06-20 15:50:00,25.0,25.02,24.99,25.0,182632.0,23.2071,23.2257,23.1978,23.2071,182632.0
2019-06-20 15:55:00,25.0,25.07,25.0,25.04,1212630.0,23.2071,23.2721,23.2071,23.2442,1212630.0
2019-06-21 09:30:00,25.0,25.03,24.89,24.91,759301.0,23.2071,23.2349,23.105,23.1236,759301.0
2019-06-21 09:35:00,24.9,24.95,24.85,24.93,124239.0,23.1143,23.1607,23.0679,23.1421,124239.0
2019-06-21 09:40:00,24.93,24.94,24.89,24.89,183798.0,23.1421,23.1514,23.105,23.105,183798.0
2019-06-21 09:45:00,24.89,24.97,24.89,24.97,186280.0,23.105,23.1793,23.105,23.1793,186280.0
2019-06-21 09:50:00,24.97,24.98,24.9,24.94,87927.0,23.1793,23.1885,23.1143,23.1514,87927.0
2019-06-21 09:55:00,24.94,24.96,24.89,24.89,72768.0,23.1514,23.17,23.105,23.105,72768.0
2019-06-21 10:00:00,24.89,24.97,24.89,24.91,134213.0,23.105,23.1793,23.105,23.1236,134213.0
2019-06-21 10:05:00,24.91,24.93,24.88,24.88,168747.0,23.1236,23.1421,23.0957,23.0957,168747.0
2019-06-21 10:10:00,24.88,24.88,24.79,24.8,238381.0,23.0957,23.0957,23.0122,23.0214,238381.0
2019-06-21 10:15:00,24.8,24.84,24.67,24.73,361437.0,23.0214,23.0586,22.9008,22.9565,361437.0
2019-06-21 10:20:00,24.72,24.75,24.69,24.75,185221.0,22.9472,22.975,22.9193,22.975,185221.0
2019-06-21 10:25:00,24.76,24.8,24.76,24.79,195680.0,22.9843,23.0214,22.9843,23.0122,195680.0
2019-06-21 10:30:00,24.8,24.83,24.78,24.83,145165.0,23.0214,23.0493,23.0029,23.0493,145165.0
2019-06-21 10:35:00,24.81,24.84,24.79,24.82,35186.0,23.0307,23.0586,23.0122,23.04,35186.0
2019-06-21 10:40:00,24.81,24.84,24.77,24.78,127914.0,23.0307,23.0586,22.9936,23.0029,127914.0
2019-06-21 10:45:00,24.79,24.83,24.78,24.82,99308.0,23.0122,23.0493,23.0029,23.04,99308.0
2019-06-21 10:50:00,24.83,24.86,24.83,24.85,85592.0,23.0493,23.0771,23.0493,23.0679,85592.0
2019-06-21 10:55:00,24.85,24.85,24.81,24.82,122073.0,23.0679,23.0679,23.0307,23.04,122073.0
2019-06-21 11:00:00,24.82,24.82,24.74,24.77,101192.0,23.04,23.04,22.9657,22.9936,101192.0
2019-06-21 11:05:00,24.77,24.79,24.75,24.76,44937.0,22.9936,23.0122,22.975,22.9843,44937.0
2019-06-21 11:10:00,24.76,24.8,24.76,24.8,92716.0,22.9843,23.0214,22.9843,23.0214,92716.0
2019-06-21 11:15:00,24.8,24.82,24.77,24.77,79815.0,23.0214,23.04,22.9936,22.9936,79815.0
2019-06-21 11:20:00,24.76,24.82,24.76,24.82,123858.0,22.9843,23.04,22.9843,23.04,123858.0
2019-06-21 11:25:00,24.83,24.86,24.83,24.85,65865.0,23.0493,23.0771,23.0493,23.0679,65865.0
2019-06-21 11:30:00,24.84,24.85,24.82,24.82,36240.0,23.0586,23.0679,23.04,23.04,36240.0
2019-06-21 11:35:00,24.83,24.86,24.81,24.86,18059.0,23.0493,23.0771,23.0307,23.0771,18059.0
2019-06-21 11:40:00,24.86,24.89,24.85,24.89,59714.0,23.0771,23.105,23.0679,23.105,59714.0
2019-06-21 11:45:00,24.89,24.92,24.89,24.92,26544.0,23.105,23.1328,23.105,23.1328,26544.0
2019-06-21 11:50:00,24.93,24.94,24.92,24.94,58664.0,23.1421,23.1514,23.1328,23.1514,58664.0
2019-06-21 11:55:00,24.94,24.94,24.91,24.93,49297.0,23.1514,23.1514,23.1236,23.1421,49297.0
2019-06-21 12:00:00,24.93,24.94,24.92,24.94,31420.0,23.1421,23.1514,23.1328,23.1514,31420.0
2019-06-21 12:05:00,24.94,24.99,24.94,24.99,129621.0,23.1514,23.1978,23.1514,23.1978,129621.0
2019-06-21 12:10:00,24.98,24.99,24.97,24.99,20861.0,23.1885,23.1978,23.1793,23.1978,20861.0
2019-06-21 12:15:00,24.99,25.02,24.99,25.0,32968.0,23.1978,23.2257,23.1978,23.2071,32968.0
2019-06-21 12:20:00,25.0,25.0,24.97,24.97,34489.0,23.2071,23.2071,23.1793,23.1793,34489.0
2019-06-21 12:25:00,24.97,24.98,24.95,24.98,32372.0,23.1793,23.1885,23.1607,23.1885,32372.0
2019-06-21 12:30:00,24.97,25.01,24.97,25.01,48878.0,23.1793,23.2164,23.1793,23.2164,48878.0
2019-06-21 12:35:00,25.01,25.02,24.97,24.98,89017.0,23.2164,23.2257,23.1793,23.1885,89017.0
2019-06-21 12:40:00,24.99,25.0,24.97,24.99,38116.0,23.1978,23.2071,23.1793,23.1978,38116.0
2019-06-21 12:45:00,24.99,25.0,24.99,25.0,64940.0,23.1978,23.2071,23.1978,23.2071,64940.0
2019-06-21 12:50:00,25.0,25.02,25.0,25.01,51356.0,23.2071,23.2257,23.2071,23.2164,51356.0
2019-06-21 12:55:00,25.01,25.03,25.01,25.02,39356.0,23.2164,23.2349,23.2164,23.2257,39356.0
2019-06-21 13:00:00,25.02,25.04,25.02,25.04,30357.0,23.2257,23.2442,23.2257,23.2442,30357.0
2019-06-21 13:05:00,25.04,25.05,25.04,25.05,55033.0,23.2442,23.2535,23.2442,23.2535,55033.0
2019-06-21 13:10:00,25.05,25.09,25.05,25.09,54260.0,23.2535,23.2906,23.2535,23.2906,54260.0
2019-06-21 13:15:00,25.09,25.13,25.09,25.13,81982.0,23.2906,23.3278,23.2906,23.3278,81982.0
2019-06-21 13:20:00,25.12,25.12,25.09,25.09,25251.0,23.3185,23.3185,23.2906,23.2906,25251.0
2019-06-21 13:25:00,25.09,25.11,25.05,25.05,67808.0,23.2906,23.3092,23.2535,23.2535,67808.0
2019-06-21 13:30:00,25.05,25.09,25.04,25.09,69109.0,23.2535,23.2906,23.2442,23.2906,69109.0
2019-06-21 13:35:00,25.08,25.11,25.08,25.11,60155.0,23.2814,23.3092,23.2814,23.3092,60155.0
2019-06-21 13:40:00,25.11,25.11,25.09,25.09,13778.0,23.3092,23.3092,23.2906,23.2906,13778.0
2019-06-21 13:45:00,25.09,25.09,25.07,25.09,25904.0,23.2906,23.2906,23.2721,23.2906,25904.0
2019-06-21 13:50:00,25.09,25.11,25.08,25.11,67310.0,23.2906,23.3092,23.2814,23.3092,67310.0
2019-06-21 13:55:00,25.1,25.11,25.07,25.07,42360.0,23.2999,23.3092,23.2721,23.2721,42360.0
2019-06-21 14:00:00,25.08,25.09,25.07,25.09,21358.0,23.2814,23.2906,23.2721,23.2906,21358.0
2019-06-21 14:05:00,25.09,25.11,25.09,25.1,45100.0,23.2906,23.3092,23.2906,23.2999,45100.0
2019-06-21 14:10:00,25.11,25.11,25.09,25.09,52244.0,23.3092,23.3092,23.2906,23.2906,52244.0
2019-06-21 14:15:00,25.1,25.12,25.1,25.11,70865.0,23.2999,23.3185,23.2999,23.3092,70865.0
2019-06-21 14:20:00,25.11,25.14,25.11,25.13,63276.0,23.3092,23.3371,23.3092,23.3278,63276.0
2019-06-21 14:25:00,25.12,25.12,25.11,25.11,12595.0,23.3185,23.3185,23.3092,23.3092,12595.0
2019-06-21 14:30:00,25.11,25.13,25.11,25.12,62284.0,23.3092,23.3278,23.3092,23.3185,62284.0
2019-06-21 14:35:00,25.12,25.15,25.12,25.15,77598.0,23.3185,23.3463,23.3185,23.3463,77598.0
2019-06-21 14:40:00,25.14,25.16,25.14,25.15,42990.0,23.3371,23.3556,23.3371,23.3463,42990.0
2019-06-21 14:45:00,25.15,25.15,25.13,25.15,60980.0,23.3463,23.3463,23.3278,23.3463,60980.0
2019-06-21 14:50:00,25.15,25.15,25.14,25.15,5093.0,23.3463,23.3463,23.3371,23.3463,5093.0
2019-06-21 14:55:00,25.14,25.15,25.14,25.15,55603.0,23.3371,23.3463,23.3371,23.3463,55603.0
2019-06-21 15:00:00,25.16,25.16,25.13,25.13,37331.0,23.3556,23.3556,23.3278,23.3278,37331.0
2019-06-21 15:05:00,25.13,25.15,25.13,25.15,21198.0,23.3278,23.3463,23.3278,23.3463,21198.0
2019-06-21 15:10:00,25.15,25.15,25.12,25.12,83039.0,23.3463,23.3463,23.3185,23.3185,83039.0
2019-06-21 15:15:00,25.13,25.15,25.13,25.13,29958.0,23.3278,23.3463,23.3278,23.3278,29958.0
2019-06-21 15:20:00,25.13,25.17,25.13,25.16,71111.0,23.3278,23.3649,23.3278,23.3556,71111.0
2019-06-21 15:25:00,25.17,25.18,25.16,25.17,81431.0,23.3649,23.3742,23.3556,23.3649,81431.0
2019-06-21 15:30:00,25.17,25.17,25.14,25.17,94871.0,23.3649,23.3649,23.3371,23.3649,94871.0
2019-06-21 15:35:00,25.17,25.17,25.16,25.17,111226.0,23.3649,23.3649,23.3556,23.3649,111226.0
2019-06-21 15:40:00,25.17,25.19,25.17,25.18,89534.0,23.3649,23.3835,23.3649,23.3742,89534.0
2019-06-21 15:45:00,25.18,25.18,25.17,25.18,52526.0,23.3742,23.3742,23.3649,23.3742,52526.0
2019-06-21 15:50:00,25.18,25.18,25.15,25.17,83074.0,23.3742,23.3742,23.3463,23.3649,83074.0
2019-06-21 15:55:00,25.16,25.23,25.15,25.21,948858.0,23.3556,23.4206,23.3463,23.402,948858.0
2019-06-24 09:30:00,25.31,25.44,25.31,25.42,507526.0,23.4949,23.6155,23.4949,23.597,507526.0
2019-06-24 09:35:00,25.42,25.42,25.29,25.31,199406.0,23.597,23.597,23.4763,23.4949,199406.0
2019-06-24 09:40:00,25.3,25.31,25.27,25.3,164732.0,23.4856,23.4949,23.4577,23.4856,164732.0
2019-06-24 09:45:00,25.3,25.38,25.3,25.37,127604.0,23.4856,23.5598,23.4856,23.5506,127604.0
2019-06-24 09:50:00,25.36,25.36,25.27,25.31,141666.0,23.5413,23.5413,23.4577,23.4949,141666.0
2019-06-24 09:55:00,25.31,25.33,25.27,25.29,205455.0,23.4949,23.5134,23.4577,23.4763,205455.0
2019-06-24 10:00:00,25.3,25.31,25.28,25.29,249473.0,23.4856,23.4949,23.467,23.4763,249473.0
2019-06-24 10:05:00,25.28,25.33,25.27,25.31,69063.0,23.467,23.5134,23.4577,23.4949,69063.0
2019-06-24 10:10:00,25.32,25.34,25.31,25.34,116983.0,23.5042,23.5227,23.4949,23.5227,116983.0
2019-06-24 10:15:00,25.35,25.41,25.35,25.35,138110.0,23.532,23.5877,23.532,23.532,138110.0
2019-06-24 10:20:00,25.35,25.36,25.33,25.36,115149.0,23.532,23.5413,23.5134,23.5413,115149.0
2019-06-24 10:25:00,25.37,25.42,25.36,25.42,127578.0,23.5506,23.597,23.5413,23.597,127578.0
2019-06-24 10:30:00,25.42,25.49,25.42,25.49,134908.0,23.597,23.662,23.597,23.662,134908.0
2019-06-24 10:35:00,25.49,25.49,25.47,25.48,105883.0,23.662,23.662,23.6434,23.6527,105883.0
2019-06-24 10:40:00,25.48,25.5,25.48,25.5,107323.0,23.6527,23.6712,23.6527,23.6712,107323.0
2019-06-24 10:45:00,25.49,25.52,25.48,25.51,111151.0,23.662,23.6898,23.6527,23.6805,111151.0
2019-06-24 10:50:00,25.51,25.51,25.48,25.5,37213.0,23.6805,23.6805,23.6527,23.6712,37213.0
2019-06-24 10:55:00,25.51,25.52,25.5,25.51,39093.0,23.6805,23.6898,23.6712,23.6805,39093.0
2019-06-24 11:00:00,25.52,25.52,25.5,25.51,100416.0,23.6898,23.6898,23.6712,23.6805,100416.0
2019-06-24 11:05:00,25.5,25.53,25.5,25.53,44385.0,23.6712,23.6991,23.6712,23.6991,44385.0
2019-06-24 11:10:00,25.53,25.58,25.53,25.58,92237.0,23.6991,23.7455,23.6991,23.7455,92237.0
2019-06-24 11:15:00,25.58,25.63,25.56,25.62,369424.0,23.7455,23.7919,23.7269,23.7826,369424.0
2019-06-24 11:20:00,25.62,25.66,25.62,25.65,108419.0,23.7826,23.8198,23.7826,23.8105,108419.0
2019-06-24 11:25:00,25.65,25.7,25.64,25.66,255266.0,23.8105,23.8569,23.8012,23.8198,255266.0
2019-06-24 11:30:00,25.66,25.67,25.62,25.62,119283.0,23.8198,23.8291,23.7826,23.7826,119283.0
2019-06-24 11:35:00,25.63,25.64,25.59,25.63,74496.0,23.7919,23.8012,23.7548,23.7919,74496.0
2019-06-24 11:40:00,25.64,25.67,25.63,25.67,96436.0,23.8012,23.8291,23.7919,23.8291,96436.0
2019-06-24 11:45:00,25.67,25.67,25.6,25.62,70947.0,23.8291,23.8291,23.7641,23.7826,70947.0
2019-06-24 11:50:00,25.62,25.64,25.61,25.63,40443.0,23.7826,23.8012,23.7734,23.7919,40443.0
2019-06-24 11:55:00,25.63,25.66,25.61,25.65,53342.0,23.7919,23.8198,23.7734,23.8105,53342.0
2019-06-24 12:00:00,25.66,25.66,25.62,25.62,72731.0,23.8198,23.8198,23.7826,23.7826,72731.0
2019-06-24 12:05:00,25.62,25.68,25.62,25.67,82246.0,23.7826,23.8383,23.7826,23.8291,82246.0
2019-06-24 12:10:00,25.67,25.7,25.66,25.7,48340.0,23.8291,23.8569,23.8198,23.8569,48340.0
2019-06-24 12:15:00,25.7,25.73,25.67,25.67,98505.0,23.8569,23.8847,23.8291,23.8291,98505.0
2019-06-24 12:20:00,25.68,25.7,25.67,25.69,93110.0,23.8383,23.8569,23.8291,23.8476,93110.0
2019-06-24 12:25:00,25.7,25.72,25.68,25.7,70044.0,23.8569,23.8755,23.8383,23.8569,70044.0
2019-06-24 12:30:00,25.7,25.73,25.69,25.72,76313.0,23.8569,23.8847,23.8476,23.8755,76313.0
2019-06-24 12:35:00,25.72,25.76,25.7,25.75,91668.0,23.8755,23.9126,23.8569,23.9033,91668.0
2019-06-24 12:40:00,25.76,25.77,25.74,25.77,66785.0,23.9126,23.9219,23.894,23.9219,66785.0
2019-06-24 12:45:00,25.77,25.77,25.73,25.76,120209.0,23.9219,23.9219,23.8847,23.9126,120209.0
2019-06-24 12:50:00,25.76,25.77,25.73,25.74,143488.0,23.9126,23.9219,23.8847,23.894,143488.0
2019-06-24 12:55:00,25.73,25.73,25.69,25.7,93659.0,23.8847,23.8847,23.8476,23.8569,93659.0
2019-06-24 13:00:00,25.7,25.72,25.69,25.7,64384.0,23.8569,23.8755,23.8476,23.8569,64384.0
2019-06-24 13:05:00,25.7,25.71,25.68,25.69,80916.0,23.8569,23.8662,23.8383,23.8476,80916.0
2019-06-24 13:10:00,25.69,25.71,25.69,25.71,46886.0,23.8476,23.8662,23.8476,23.8662,46886.0
2019-06-24 13:15:00,25.71,25.73,25.69,25.7,55726.0,23.8662,23.8847,23.8476,23.8569,55726.0
2019-06-24 13:20:00,25.7,25.7,25.66,25.7,54336.0,23.8569,23.8569,23.8198,23.8569,54336.0
2019-06-24 13:25:00,25.69,25.71,25.68,25.71,34931.0,23.8476,23.8662,23.8383,23.8662,34931.0
2019-06-24 13:30:00,25.71,25.72,25.7,25.71,61775.0,23.8662,23.8755,23.8569,23.8662,61775.0
2019-06-24 13:35:00,25.71,25.73,25.71,25.72,48317.0,23.8662,23.8847,23.8662,23.8755,48317.0
2019-06-24 13:40:00,25.72,25.73,25.7,25.73,31692.0,23.8755,23.8847,23.8569,23.8847,31692.0
2019-06-24 13:45:00,25.72,25.74,25.71,25.72,44719.0,23.8755,23.894,23.8662,23.8755,44719.0
2019-06-24 13:50:00,25.72,25.74,25.69,25.74,80196.0,23.8755,23.894,23.8476,23.894,80196.0
2019-06-24 13:55:00,25.74,25.75,25.73,25.75,68765.0,23.894,23.9033,23.8847,23.9033,68765.0
2019-06-24 14:00:00,25.75,25.78,25.75,25.76,88960.0,23.9033,23.9312,23.9033,23.9126,88960.0
2019-06-24 14:05:00,25.76,25.77,25.73,25.75,96447.0,23.9126,23.9219,23.8847,23.9033,96447.0
2019-06-24 14:10:00,25.76,25.77,25.75,25.77,33684.0,23.9126,23.9219,23.9033,23.9219,33684.0
2019-06-24 14:15:00,25.77,25.78,25.76,25.78,73888.0,23.9219,23.9312,23.9126,23.9312,73888.0
2019-06-24 14:20:00,25.78,25.78,25.74,25.78,165894.0,23.9312,23.9312,23.894,23.9312,165894.0
2019-06-24 14:25:00,25.78,25.79,25.76,25.78,73710.0,23.9312,23.9404,23.9126,23.9312,73710.0
2019-06-24 14:30:00,25.79,25.81,25.78,25.81,120193.0,23.9404,23.959,23.9312,23.959,120193.0
2019-06-24 14:35:00,25.81,25.82,25.8,25.8,46479.0,23.959,23.9683,23.9497,23.9497,46479.0
2019-06-24 14:40:00,25.81,25.82,25.81,25.82,49415.0,23.959,23.9683,23.959,23.9683,49415.0
2019-06-24 14:45:00,25.83,25.89,25.83,25.88,171137.0,23.9776,24.0333,23.9776,24.024,171137.0
2019-06-24 14:50:00,25.88,25.9,25.86,25.89,166475.0,24.024,24.0426,24.0054,24.0333,166475.0
2019-06-24 14:55:00,25.89,25.92,25.88,25.9,263680.0,24.0333,24.0611,24.024,24.0426,263680.0
2019-06-24 15:00:00,25.91,25.92,25.89,25.92,118926.0,24.0518,24.0611,24.0333,24.0611,118926.0
2019-06-24 15:05:00,25.92,25.92,25.89,25.92,227250.0,24.0611,24.0611,24.0333,24.0611,227250.0
2019-06-24 15:10:00,25.92,25.93,25.91,25.92,190595.0,24.0611,24.0704,24.0518,24.0611,190595.0
2019-06-24 15:15:00,25.92,25.93,25.88,25.88,238697.0,24.0611,24.0704,24.024,24.024,238697.0
2019-06-24 15:20:00,25.87,25.92,25.86,25.92,124730.0,24.0147,24.0611,24.0054,24.0611,124730.0
2019-06-24 15:25:00,25.92,25.93,25.91,25.92,182314.0,24.0611,24.0704,24.0518,24.0611,182314.0
2019-06-24 15:30:00,25.92,25.94,25.91,25.93,235761.0,24.0611,24.0797,24.0518,24.0704,235761.0
2019-06-24 15:35:00,25.93,25.95,25.92,25.94,222576.0,24.0704,24.089,24.0611,24.0797,222576.0
2019-06-24 15:40:00,25.94,25.98,25.94,25.98,394597.0,24.0797,24.1168,24.0797,24.1168,394597.0
2019-06-24 15:45:00,25.98,25.99,25.95,25.98,304470.0,24.1168,24.1261,24.089,24.1168,304470.0
2019-06-24 15:50:00,25.98,25.98,25.94,25.94,238176.0,24.1168,24.1168,24.0797,24.0797,238176.0
2019-06-24 15:55:00,25.94,26.17,25.93,26.17,2570308.0,24.0797,24.2932,24.0704,24.2932,2570308.0
2019-06-25 09:30:00,26.24,26.24,26.05,26.06,832200.0,24.3582,24.3582,24.1818,24.1911,832200.0
2019-06-25 09:35:00,26.07,26.2,26.07,26.2,529492.0,24.2004,24.321,24.2004,24.321,529492.0
2019-06-25 09:40:00,26.21,26.24,26.07,26.07,313652.0,24.3303,24.3582,24.2004,24.2004,313652.0
2019-06-25 09:45:00,26.07,26.07,25.96,26.03,280215.0,24.2004,24.2004,24.0983,24.1632,280215.0
2019-06-25 09:50:00,26.03,26.06,25.94,26.02,157511.0,24.1632,24.1911,24.0797,24.154,157511.0
2019-06-25 09:55:00,26.02,26.06,25.97,26.0,92724.0,24.154,24.1911,24.1075,24.1354,92724.0
2019-06-25 10:00:00,25.98,26.04,25.98,26.03,183744.0,24.1168,24.1725,24.1168,24.1632,183744.0
2019-06-25 10:05:00,26.02,26.12,26.02,26.1,277025.0,24.154,24.2468,24.154,24.2282,277025.0
2019-06-25 10:10:00,26.1,26.11,26.02,26.08,159671.0,24.2282,24.2375,24.154,24.2096,159671.0
2019-06-25 10:15:00,26.07,26.1,26.05,26.06,51271.0,24.2004,24.2282,24.1818,24.1911,51271.0
2019-06-25 10:20:00,26.07,26.07,25.97,25.98,154886.0,24.2004,24.2004,24.1075,24.1168,154886.0
2019-06-25 10:25:00,25.98,25.99,25.89,25.89,128013.0,24.1168,24.1261,24.0333,24.0333,128013.0
2019-06-25 10:30:00,25.89,25.94,25.76,25.77,264324.0,24.0333,24.0797,23.9126,23.9219,264324.0
2019-06-25 10:35:00,25.77,25.77,25.58,25.64,483181.0,23.9219,23.9219,23.7455,23.8012,483181.0
2019-06-25 10:40:00,25.65,25.65,25.51,25.55,318125.0,23.8105,23.8105,23.6805,23.7177,318125.0
2019-06-25 10:45:00,25.54,25.65,25.53,25.64,153263.0,23.7084,23.8105,23.6991,23.8012,153263.0
2019-06-25 10:50:00,25.64,25.72,25.64,25.68,107834.0,23.8012,23.8755,23.8012,23.8383,107834.0
2019-06-25 10:55:00,25.69,25.69,25.6,25.65,134491.0,23.8476,23.8476,23.7641,23.8105,134491.0
2019-06-25 11:00:00,25.65,25.66,25.6,25.66,163934.0,23.8105,23.8198,23.7641,23.8198,163934.0
2019-06-25 11:05:00,25.67,25.7,25.66,25.68,116116.0,23.8291,23.8569,23.8198,23.8383,116116.0
2019-06-25 11:10:00,25.69,25.76,25.69,25.75,127990.0,23.8476,23.9126,23.8476,23.9033,127990.0
2019-06-25 11:15:00,25.73,25.73,25.69,25.73,67162.0,23.8847,23.8847,23.8476,23.8847,67162.0
2019-06-25 11:20:00,25.73,25.75,25.7,25.73,52873.0,23.8847,23.9033,23.8569,23.8847,52873.0
2019-06-25 11:25:00,25.73,25.77,25.67,25.71,182946.0,23.8847,23.9219,23.8291,23.8662,182946.0
2019-06-25 11:30:00,25.72,25.75,25.66,25.72,232662.0,23.8755,23.9033,23.8198,23.8755,232662.0
2019-06-25 11:35:00,25.71,25.74,25.7,25.73,103231.0,23.8662,23.894,23.8569,23.8847,103231.0
2019-06-25 11:40:00,25.73,25.78,25.73,25.73,75996.0,23.8847,23.9312,23.8847,23.8847,75996.0
2019-06-25 11:45:00,25.73,25.8,25.73,25.79,50317.0,23.8847,23.9497,23.8847,23.9404,50317.0
2019-06-25 11:50:00,25.79,25.86,25.79,25.86,148661.0,23.9404,24.0054,23.9404,24.0054,148661.0
2019-06-25 11:55:00,25.86,25.91,25.86,25.9,145665.0,24.0054,24.0518,24.0054,24.0426,145665.0
2019-06-25 12:00:00,25.9,25.92,25.9,25.92,53386.0,24.0426,24.0611,24.0426,24.0611,53386.0
2019-06-25 12:05:00,25.92,25.93,25.86,25.86,71382.0,24.0611,24.0704,24.0054,24.0054,71382.0
2019-06-25 12:10:00,25.87,25.89,25.83,25.84,66940.0,24.0147,24.0333,23.9776,23.9869,66940.0
2019-06-25 12:15:00,25.84,25.84,25.8,25.82,79566.0,23.9869,23.9869,23.9497,23.9683,79566.0
2019-06-25 12:20:00,25.82,25.85,25.8,25.8,67923.0,23.9683,23.9961,23.9497,23.9497,67923.0
2019-06-25 12:25:00,25.8,25.82,25.78,25.81,49523.0,23.9497,23.9683,23.9312,23.959,49523.0
2019-06-25 12:30:00,25.81,25.83,25.79,25.82,44397.0,23.959,23.9776,23.9404,23.9683,44397.0
2019-06-25 12:35:00,25.82,25.83,25.48,25.5,363693.0,23.9683,23.9776,23.6527,23.6712,363693.0
2019-06-25 12:40:00,25.5,25.55,25.39,25.48,182868.0,23.6712,23.7177,23.5691,23.6527,182868.0
2019-06-25 12:45:00,25.47,25.5,25.42,25.43,161848.0,23.6434,23.6712,23.597,23.6063,161848.0
2019-06-25 12:50:00,25.43,25.53,25.43,25.49,121733.0,23.6063,23.6991,23.6063,23.662,121733.0
2019-06-25 12:55:00,25.5,25.56,25.5,25.53,103631.0,23.6712,23.7269,23.6712,23.6991,103631.0
2019-06-25 13:00:00,25.53,25.53,25.34,25.37,436149.0,23.6991,23.6991,23.5227,23.5506,436149.0
2019-06-25 13:05:00,25.36,25.42,25.31,25.41,181121.0,23.5413,23.597,23.4949,23.5877,181121.0
2019-06-25 13:10:00,25.4,25.45,25.38,25.42,118952.0,23.5784,23.6248,23.5598,23.597,118952.0
2019-06-25 13:15:00,25.41,25.44,25.35,25.35,81434.0,23.5877,23.6155,23.532,23.532,81434.0
2019-06-25 13:20:00,25.35,25.36,25.15,25.18,479620.0,23.532,23.5413,23.3463,23.3742,479620.0
2019-06-25 13:25:00,25.18,25.26,25.11,25.25,236374.0,23.3742,23.4485,23.3092,23.4392,236374.0
2019-06-25 13:30:00,25.24,25.45,25.24,25.42,323015.0,23.4299,23.6248,23.4299,23.597,323015.0
2019-06-25 13:35:00,25.43,25.54,25.38,25.53,239625.0,23.6063,23.7084,23.5598,23.6991,239625.0
2019-06-25 13:40:00,25.54,25.55,25.43,25.45,151122.0,23.7084,23.7177,23.6063,23.6248,151122.0
2019-06-25 13:45:00,25.44,25.59,25.44,25.59,134744.0,23.6155,23.7548,23.6155,23.7548,134744.0
2019-06-25 13:50:00,25.6,25.68,25.59,25.66,188694.0,23.7641,23.8383,23.7548,23.8198,188694.0
2019-06-25 13:55:00,25.66,25.68,25.58,25.59,57934.0,23.8198,23.8383,23.7455,23.7548,57934.0
2019-06-25 14:00:00,25.6,25.71,25.6,25.69,97262.0,23.7641,23.8662,23.7641,23.8476,97262.0
2019-06-25 14:05:00,25.69,25.71,25.58,25.59,86547.0,23.8476,23.8662,23.7455,23.7548,86547.0
2019-06-25 14:10:00,25.61,25.66,25.61,25.63,22152.0,23.7734,23.8198,23.7734,23.7919,22152.0
2019-06-25 14:15:00,25.63,25.64,25.61,25.63,64260.0,23.7919,23.8012,23.7734,23.7919,64260.0
2019-06-25 14:20:00,25.63,25.64,25.58,25.59,51122.0,23.7919,23.8012,23.7455,23.7548,51122.0
2019-06-25 14:25:00,25.59,25.64,25.58,25.59,48853.0,23.7548,23.8012,23.7455,23.7548,48853.0
2019-06-25 14:30:00,25.58,25.62,25.58,25.6,27163.0,23.7455,23.7826,23.7455,23.7641,27163.0
2019-06-25 14:35:00,25.61,25.65,25.57,25.58,43496.0,23.7734,23.8105,23.7362,23.7455,43496.0
2019-06-25 14:40:00,25.57,25.65,25.56,25.63,66248.0,23.7362,23.8105,23.7269,23.7919,66248.0
2019-06-25 14:45:00,25.64,25.69,25.64,25.68,64526.0,23.8012,23.8476,23.8012,23.8383,64526.0
2019-06-25 14:50:00,25.68,25.7,25.67,25.7,19367.0,23.8383,23.8569,23.8291,23.8569,19367.0
2019-06-25 14:55:00,25.7,25.71,25.64,25.68,76121.0,23.8569,23.8662,23.8012,23.8383,76121.0
2019-06-25 15:00:00,25.67,25.68,25.65,25.68,18228.0,23.8291,23.8383,23.8105,23.8383,18228.0
2019-06-25 15:05:00,25.68,25.68,25.63,25.66,27203.0,23.8383,23.8383,23.7919,23.8198,27203.0
2019-06-25 15:10:00,25.66,25.69,25.63,25.65,51570.0,23.8198,23.8476,23.7919,23.8105,51570.0
2019-06-25 15:15:00,25.65,25.65,25.62,25.64,22518.0,23.8105,23.8105,23.7826,23.8012,22518.0
2019-06-25 15:20:00,25.64,25.66,25.61,25.66,32775.0,23.8012,23.8198,23.7734,23.8198,32775.0
2019-06-25 15:25:00,25.66,25.67,25.62,25.65,40659.0,23.8198,23.8291,23.7826,23.8105,40659.0
2019-06-25 15:30:00,25.66,25.67,25.63,25.66,119940.0,23.8198,23.8291,23.7919,23.8198,119940.0
2019-06-25 15:35:00,25.67,25.67,25.65,25.67,40481.0,23.8291,23.8291,23.8105,23.8291,40481.0
2019-06-25 15:40:00,25.67,25.67,25.66,25.67,40470.0,23.8291,23.8291,23.8198,23.8291,40470.0
2019-06-25 15:45:00,25.67,25.68,25.65,25.67,102120.0,23.8291,23.8383,23.8105,23.8291,102120.0
2019-06-25 15:50:00,25.67,25.67,25.62,25.65,156252.0,23.8291,23.8291,23.7826,23.8105,156252.0
2019-06-25 15:55:00,25.65,25.65,25.58,25.62,1188157.0,23.8105,23.8105,23.7455,23.7826,1188157.0
2019-06-26 09:30:00,25.07,25.3,25.05,25.3,670434.0,23.2721,23.4856,23.2535,23.4856,670434.0
2019-06-26 09:35:00,25.3,25.36,25.24,25.26,405103.0,23.4856,23.5413,23.4299,23.4485,405103.0
2019-06-26 09:40:00,25.26,25.32,25.19,25.31,288728.0,23.4485,23.5042,23.3835,23.4949,288728.0
2019-06-26 09:45:00,25.31,25.35,25.26,25.32,270545.0,23.4949,23.532,23.4485,23.5042,270545.0
2019-06-26 09:50:00,25.32,25.4,25.32,25.33,126794.0,23.5042,23.5784,23.5042,23.5134,126794.0
2019-06-26 09:55:00,25.34,25.35,25.28,25.28,202584.0,23.5227,23.532,23.467,23.467,202584.0
2019-06-26 10:00:00,25.27,25.3,25.24,25.29,176044.0,23.4577,23.4856,23.4299,23.4763,176044.0
2019-06-26 10:05:00,25.28,25.33,25.28,25.33,196081.0,23.467,23.5134,23.467,23.5134,196081.0
2019-06-26 10:10:00,25.34,25.35,25.28,25.31,111292.0,23.5227,23.532,23.467,23.4949,111292.0
2019-06-26 10:15:00,25.31,25.33,25.28,25.33,56363.0,23.4949,23.5134,23.467,23.5134,56363.0
2019-06-26 10:20:00,25.34,25.37,25.32,25.35,102721.0,23.5227,23.5506,23.5042,23.532,102721.0
2019-06-26 10:25:00,25.34,25.37,25.33,25.37,81372.0,23.5227,23.5506,23.5134,23.5506,81372.0
2019-06-26 10:30:00,25.38,25.43,25.36,25.41,124156.0,23.5598,23.6063,23.5413,23.5877,124156.0
2019-06-26 10:35:00,25.42,25.47,25.42,25.47,120194.0,23.597,23.6434,23.597,23.6434,120194.0
2019-06-26 10:40:00,25.48,25.49,25.41,25.42,57066.0,23.6527,23.662,23.5877,23.597,57066.0
2019-06-26 10:45:00,25.42,25.44,25.38,25.4,42817.0,23.597,23.6155,23.5598,23.5784,42817.0
2019-06-26 10:50:00,25.39,25.4,25.36,25.38,50280.0,23.5691,23.5784,23.5413,23.5598,50280.0
2019-06-26 10:55:00,25.38,25.42,25.36,25.42,29872.0,23.5598,23.597,23.5413,23.597,29872.0
2019-06-26 11:00:00,25.41,25.43,25.38,25.41,44949.0,23.5877,23.6063,23.5598,23.5877,44949.0
2019-06-26 11:05:00,25.42,25.42,25.4,25.41,31444.0,23.597,23.597,23.5784,23.5877,31444.0
2019-06-26 11:10:00,25.4,25.5,25.39,25.49,158002.0,23.5784,23.6712,23.5691,23.662,158002.0
2019-06-26 11:15:00,25.49,25.49,25.44,25.44,43211.0,23.662,23.662,23.6155,23.6155,43211.0
2019-06-26 11:20:00,25.45,25.49,25.44,25.45,37831.0,23.6248,23.662,23.6155,23.6248,37831.0
2019-06-26 11:25:00,25.44,25.5,25.44,25.5,83917.0,23.6155,23.6712,23.6155,23.6712,83917.0
2019-06-26 11:30:00,25.5,25.55,25.5,25.54,94452.0,23.6712,23.7177,23.6712,23.7084,94452.0
2019-06-26 11:35:00,25.53,25.56,25.51,25.55,177508.0,23.6991,23.7269,23.6805,23.7177,177508.0
2019-06-26 11:40:00,25.55,25.58,25.51,25.58,106933.0,23.7177,23.7455,23.6805,23.7455,106933.0
2019-06-26 11:45:00,25.58,25.63,25.58,25.63,141877.0,23.7455,23.7919,23.7455,23.7919,141877.0
2019-06-26 11:50:00,25.64,25.67,25.62,25.62,156851.0,23.8012,23.8291,23.7826,23.7826,156851.0
2019-06-26 11:55:00,25.62,25.63,25.57,25.63,48226.0,23.7826,23.7919,23.7362,23.7919,48226.0
2019-06-26 12:00:00,25.63,25.65,25.61,25.62,59868.0,23.7919,23.8105,23.7734,23.7826,59868.0
2019-06-26 12:05:00,25.63,25.63,25.57,25.57,49391.0,23.7919,23.7919,23.7362,23.7362,49391.0
2019-06-26 12:10:00,25.58,25.63,25.58,25.61,25505.0,23.7455,23.7919,23.7455,23.7734,25505.0
2019-06-26 12:15:00,25.62,25.67,25.62,25.67,28498.0,23.7826,23.8291,23.7826,23.8291,28498.0
2019-06-26 12:20:00,25.66,25.69,25.66,25.67,48770.0,23.8198,23.8476,23.8198,23.8291,48770.0
2019-06-26 12:25:00,25.66,25.67,25.64,25.67,33152.0,23.8198,23.8291,23.8012,23.8291,33152.0
2019-06-26 12:30:00,25.67,25.68,25.63,25.65,78228.0,23.8291,23.8383,23.7919,23.8105,78228.0
2019-06-26 12:35:00,25.65,25.69,25.65,25.69,60492.0,23.8105,23.8476,23.8105,23.8476,60492.0
2019-06-26 12:40:00,25.69,25.7,25.66,25.66,102577.0,23.8476,23.8569,23.8198,23.8198,102577.0
2019-06-26 12:45:00,25.66,25.7,25.66,25.7,37608.0,23.8198,23.8569,23.8198,23.8569,37608.0
2019-06-26 12:50:00,25.7,25.72,25.7,25.72,30238.0,23.8569,23.8755,23.8569,23.8755,30238.0
2019-06-26 12:55:00,25.71,25.73,25.69,25.69,104167.0,23.8662,23.8847,23.8476,23.8476,104167.0
2019-06-26 13:00:00,25.69,25.71,25.64,25.64,82778.0,23.8476,23.8662,23.8012,23.8012,82778.0
2019-06-26 13:05:00,25.64,25.64,25.58,25.58,138275.0,23.8012,23.8012,23.7455,23.7455,138275.0
2019-06-26 13:10:00,25.58,25.58,25.56,25.57,73697.0,23.7455,23.7455,23.7269,23.7362,73697.0
2019-06-26 13:15:00,25.57,25.57,25.52,25.55,91172.0,23.7362,23.7362,23.6898,23.7177,91172.0
2019-06-26 13:20:00,25.55,25.59,25.53,25.56,44399.0,23.7177,23.7548,23.6991,23.7269,44399.0
2019-06-26 13:25:00,25.57,25.61,25.57,25.59,67179.0,23.7362,23.7734,23.7362,23.7548,67179.0
2019-06-26 13:30:00,25.59,25.64,25.58,25.64,40715.0,23.7548,23.8012,23.7455,23.8012,40715.0
2019-06-26 13:35:00,25.65,25.65,25.61,25.62,72369.0,23.8105,23.8105,23.7734,23.7826,72369.0
2019-06-26 13:40:00,25.63,25.63,25.62,25.63,22370.0,23.7919,23.7919,23.7826,23.7919,22370.0
2019-06-26 13:45:00,25.63,25.65,25.63,25.64,16327.0,23.7919,23.8105,23.7919,23.8012,16327.0
2019-06-26 13:50:00,25.63,25.63,25.61,25.63,33477.0,23.7919,23.7919,23.7734,23.7919,33477.0
2019-06-26 13:55:00,25.63,25.63,25.57,25.57,34321.0,23.7919,23.7919,23.7362,23.7362,34321.0
2019-06-26 14:00:00,25.58,25.63,25.58,25.63,45695.0,23.7455,23.7919,23.7455,23.7919,45695.0
2019-06-26 14:05:00,25.64,25.67,25.64,25.65,70156.0,23.8012,23.8291,23.8012,23.8105,70156.0
2019-06-26 14:10:00,25.65,25.65,25.6,25.61,30081.0,23.8105,23.8105,23.7641,23.7734,30081.0
2019-06-26 14:15:00,25.61,25.62,25.58,25.59,27901.0,23.7734,23.7826,23.7455,23.7548,27901.0
2019-06-26 14:20:00,25.58,25.58,25.53,25.56,131158.0,23.7455,23.7455,23.6991,23.7269,131158.0
2019-06-26 14:25:00,25.55,25.59,25.55,25.55,36376.0,23.7177,23.7548,23.7177,23.7177,36376.0
2019-06-26 14:30:00,25.54,25.55,25.53,25.53,72472.0,23.7084,23.7177,23.6991,23.6991,72472.0
2019-06-26 14:35:00,25.53,25.58,25.53,25.56,76697.0,23.6991,23.7455,23.6991,23.7269,76697.0
2019-06-26 14:40:00,25.55,25.55,25.5,25.5,30270.0,23.7177,23.7177,23.6712,23.6712,30270.0
2019-06-26 14:45:00,25.5,25.5,25.45,25.48,68093.0,23.6712,23.6712,23.6248,23.6527,68093.0
2019-06-26 14:50:00,25.48,25.52,25.47,25.49,51653.0,23.6527,23.6898,23.6434,23.662,51653.0
2019-06-26 14:55:00,25.49,25.52,25.49,25.5,83748.0,23.662,23.6898,23.662,23.6712,83748.0
2019-06-26 15:00:00,25.5,25.53,25.5,25.53,39724.0,23.6712,23.6991,23.6712,23.6991,39724.0
2019-06-26 15:05:00,25.54,25.58,25.53,25.57,67008.0,23.7084,23.7455,23.6991,23.7362,67008.0
2019-06-26 15:10:00,25.58,25.59,25.55,25.56,34252.0,23.7455,23.7548,23.7177,23.7269,34252.0
2019-06-26 15:15:00,25.55,25.55,25.5,25.53,48234.0,23.7177,23.7177,23.6712,23.6991,48234.0
2019-06-26 15:20:00,25.53,25.55,25.51,25.54,39739.0,23.6991,23.7177,23.6805,23.7084,39739.0
2019-06-26 15:25:00,25.55,25.57,25.54,25.56,88543.0,23.7177,23.7362,23.7084,23.7269,88543.0
2019-06-26 15:30:00,25.56,25.56,25.51,25.55,35281.0,23.7269,23.7269,23.6805,23.7177,35281.0
2019-06-26 15:35:00,25.55,25.59,25.55,25.57,61305.0,23.7177,23.7548,23.7177,23.7362,61305.0
2019-06-26 15:40:00,25.57,25.61,25.57,25.6,72704.0,23.7362,23.7734,23.7362,23.7641,72704.0
2019-06-26 15:45:00,25.6,25.6,25.58,25.58,110232.0,23.7641,23.7641,23.7455,23.7455,110232.0
2019-06-26 15:50:00,25.59,25.59,25.56,25.58,78570.0,23.7548,23.7548,23.7269,23.7455,78570.0
2019-06-26 15:55:00,25.58,25.58,25.5,25.51,835730.0,23.7455,23.7455,23.6712,23.6805,835730.0
2019-06-27 09:30:00,25.31,25.38,25.25,25.34,436040.0,23.4949,23.5598,23.4392,23.5227,436040.0
2019-06-27 09:35:00,25.35,25.39,25.21,25.22,220082.0,23.532,23.5691,23.402,23.4113,220082.0
2019-06-27 09:40:00,25.22,25.27,25.22,25.24,155760.0,23.4113,23.4577,23.4113,23.4299,155760.0
2019-06-27 09:45:00,25.25,25.31,25.24,25.3,138743.0,23.4392,23.4949,23.4299,23.4856,138743.0
2019-06-27 09:50:00,25.3,25.31,25.2,25.21,112535.0,23.4856,23.4949,23.3928,23.402,112535.0
2019-06-27 09:55:00,25.21,25.25,25.21,25.22,97054.0,23.402,23.4392,23.402,23.4113,97054.0
2019-06-27 10:00:00,25.22,25.24,25.19,25.22,107829.0,23.4113,23.4299,23.3835,23.4113,107829.0
2019-06-27 10:05:00,25.23,25.35,25.23,25.3,159234.0,23.4206,23.532,23.4206,23.4856,159234.0
2019-06-27 10:10:00,25.3,25.34,25.28,25.29,60348.0,23.4856,23.5227,23.467,23.4763,60348.0
2019-06-27 10:15:00,25.29,25.29,25.25,25.27,29617.0,23.4763,23.4763,23.4392,23.4577,29617.0
2019-06-27 10:20:00,25.27,25.31,25.27,25.3,53071.0,23.4577,23.4949,23.4577,23.4856,53071.0
2019-06-27 10:25:00,25.3,25.31,25.23,25.25,31452.0,23.4856,23.4949,23.4206,23.4392,31452.0
2019-06-27 10:30:00,25.25,25.26,25.21,25.21,54135.0,23.4392,23.4485,23.402,23.402,54135.0
2019-06-27 10:35:00,25.22,25.24,25.22,25.23,42489.0,23.4113,23.4299,23.4113,23.4206,42489.0
2019-06-27 10:40:00,25.22,25.22,25.19,25.2,50581.0,23.4113,23.4113,23.3835,23.3928,50581.0
2019-06-27 10:45:00,25.21,25.22,25.2,25.2,34319.0,23.402,23.4113,23.3928,23.3928,34319.0
2019-06-27 10:50:00,25.19,25.19,25.14,25.16,62847.0,23.3835,23.3835,23.3371,23.3556,62847.0
2019-06-27 10:55:00,25.16,25.2,25.16,25.19,49650.0,23.3556,23.3928,23.3556,23.3835,49650.0
2019-06-27 11:00:00,25.2,25.23,25.2,25.2,44821.0,23.3928,23.4206,23.3928,23.3928,44821.0
2019-06-27 11:05:00,25.2,25.2,25.18,25.2,34252.0,23.3928,23.3928,23.3742,23.3928,34252.0
2019-06-27 11:10:00,25.2,25.24,25.2,25.23,48449.0,23.3928,23.4299,23.3928,23.4206,48449.0
2019-06-27 11:15:00,25.23,25.26,25.18,25.26,96181.0,23.4206,23.4485,23.3742,23.4485,96181.0
2019-06-27 11:20:00,25.26,25.28,25.23,25.26,170513.0,23.4485,23.467,23.4206,23.4485,170513.0
2019-06-27 11:25:00,25.26,25.26,25.2,25.21,37416.0,23.4485,23.4485,23.3928,23.402,37416.0
2019-06-27 11:30:00,25.2,25.23,25.19,25.23,32266.0,23.3928,23.4206,23.3835,23.4206,32266.0
2019-06-27 11:35:00,25.24,25.24,25.2,25.22,23832.0,23.4299,23.4299,23.3928,23.4113,23832.0
2019-06-27 11:40:00,25.22,25.22,25.16,25.16,30464.0,23.4113,23.4113,23.3556,23.3556,30464.0
2019-06-27 11:45:00,25.16,25.19,25.16,25.19,35457.0,23.3556,23.3835,23.3556,23.3835,35457.0
2019-06-27 11:50:00,25.19,25.24,25.19,25.22,39168.0,23.3835,23.4299,23.3835,23.4113,39168.0
2019-06-27 11:55:00,25.22,25.24,25.19,25.2,60066.0,23.4113,23.4299,23.3835,23.3928,60066.0
2019-06-27 12:00:00,25.2,25.21,25.19,25.21,29739.0,23.3928,23.402,23.3835,23.402,29739.0
2019-06-27 12:05:00,25.2,25.2,25.17,25.19,55115.0,23.3928,23.3928,23.3649,23.3835,55115.0
2019-06-27 12:10:00,25.18,25.2,25.18,25.18,44138.0,23.3742,23.3928,23.3742,23.3742,44138.0
2019-06-27 12:15:00,25.18,25.2,25.17,25.17,28951.0,23.3742,23.3928,23.3649,23.3649,28951.0
2019-06-27 12:20:00,25.17,25.21,25.17,25.21,20310.0,23.3649,23.402,23.3649,23.402,20310.0
2019-06-27 12:25:00,25.2,25.2,25.19,25.19,26654.0,23.3928,23.3928,23.3835,23.3835,26654.0
2019-06-27 12:30:00,25.19,25.22,25.19,25.2,60996.0,23.3835,23.4113,23.3835,23.3928,60996.0
2019-06-27 12:35:00,25.2,25.23,25.2,25.22,24964.0,23.3928,23.4206,23.3928,23.4113,24964.0
2019-06-27 12:40:00,25.22,25.24,25.22,25.22,39729.0,23.4113,23.4299,23.4113,23.4113,39729.0
2019-06-27 12:45:00,25.21,25.24,25.21,25.22,37434.0,23.402,23.4299,23.402,23.4113,37434.0
2019-06-27 12:50:00,25.23,25.25,25.23,25.24,59968.0,23.4206,23.4392,23.4206,23.4299,59968.0
2019-06-27 12:55:00,25.25,25.28,25.25,25.27,84774.0,23.4392,23.467,23.4392,23.4577,84774.0
2019-06-27 13:00:00,25.27,25.27,25.26,25.26,52646.0,23.4577,23.4577,23.4485,23.4485,52646.0
2019-06-27 13:05:00,25.27,25.28,25.26,25.26,26791.0,23.4577,23.467,23.4485,23.4485,26791.0
2019-06-27 13:10:00,25.26,25.27,25.25,25.27,39051.0,23.4485,23.4577,23.4392,23.4577,39051.0
2019-06-27 13:15:00,25.27,25.27,25.27,25.27,28034.0,23.4577,23.4577,23.4577,23.4577,28034.0
2019-06-27 13:20:00,25.28,25.33,25.28,25.33,104830.0,23.467,23.5134,23.467,23.5134,104830.0
2019-06-27 13:25:00,25.32,25.32,25.3,25.3,27208.0,23.5042,23.5042,23.4856,23.4856,27208.0
2019-06-27 13:30:00,25.29,25.3,25.29,25.29,32300.0,23.4763,23.4856,23.4763,23.4763,32300.0
2019-06-27 13:35:00,25.28,25.28,25.26,25.27,80140.0,23.467,23.467,23.4485,23.4577,80140.0
2019-06-27 13:40:00,25.27,25.28,25.26,25.26,73004.0,23.4577,23.467,23.4485,23.4485,73004.0
2019-06-27 13:45:00,25.25,25.26,25.24,25.26,35885.0,23.4392,23.4485,23.4299,23.4485,35885.0
2019-06-27 13:50:00,25.26,25.26,25.25,25.26,26502.0,23.4485,23.4485,23.4392,23.4485,26502.0
2019-06-27 13:55:00,25.26,25.27,25.25,25.25,33133.0,23.4485,23.4577,23.4392,23.4392,33133.0
2019-06-27 14:00:00,25.26,25.26,25.24,25.24,28522.0,23.4485,23.4485,23.4299,23.4299,28522.0
2019-06-27 14:05:00,25.24,25.24,25.23,25.24,17393.0,23.4299,23.4299,23.4206,23.4299,17393.0
2019-06-27 14:10:00,25.25,25.27,25.25,25.27,41855.0,23.4392,23.4577,23.4392,23.4577,41855.0
2019-06-27 14:15:00,25.27,25.29,25.27,25.29,44987.0,23.4577,23.4763,23.4577,23.4763,44987.0
2019-06-27 14:20:00,25.28,25.28,25.27,25.27,10806.0,23.467,23.467,23.4577,23.4577,10806.0
2019-06-27 14:25:00,25.28,25.29,25.28,25.29,16339.0,23.467,23.4763,23.467,23.4763,16339.0
2019-06-27 14:30:00,25.29,25.33,25.29,25.33,79771.0,23.4763,23.5134,23.4763,23.5134,79771.0
2019-06-27 14:35:00,25.33,25.33,25.32,25.33,57415.0,23.5134,23.5134,23.5042,23.5134,57415.0
2019-06-27 14:40:00,25.33,25.33,25.33,25.33,28253.0,23.5134,23.5134,23.5134,23.5134,28253.0
2019-06-27 14:45:00,25.33,25.33,25.3,25.31,30314.0,23.5134,23.5134,23.4856,23.4949,30314.0
2019-06-27 14:50:00,25.32,25.33,25.31,25.31,26926.0,23.5042,23.5134,23.4949,23.4949,26926.0
2019-06-27 14:55:00,25.32,25.32,25.31,25.32,36317.0,23.5042,23.5042,23.4949,23.5042,36317.0
2019-06-27 15:00:00,25.32,25.32,25.31,25.31,144773.0,23.5042,23.5042,23.4949,23.4949,144773.0
2019-06-27 15:05:00,25.3,25.3,25.29,25.29,68156.0,23.4856,23.4856,23.4763,23.4763,68156.0
2019-06-27 15:10:00,25.29,25.29,25.28,25.28,36715.0,23.4763,23.4763,23.467,23.467,36715.0
2019-06-27 15:15:00,25.28,25.3,25.27,25.3,201004.0,23.467,23.4856,23.4577,23.4856,201004.0
2019-06-27 15:20:00,25.3,25.33,25.3,25.32,151065.0,23.4856,23.5134,23.4856,23.5042,151065.0
2019-06-27 15:25:00,25.32,25.33,25.3,25.33,42677.0,23.5042,23.5134,23.4856,23.5134,42677.0
2019-06-27 15:30:00,25.32,25.33,25.31,25.32,62587.0,23.5042,23.5134,23.4949,23.5042,62587.0
2019-06-27 15:35:00,25.33,25.34,25.32,25.34,68600.0,23.5134,23.5227,23.5042,23.5227,68600.0
2019-06-27 15:40:00,25.34,25.37,25.34,25.37,58431.0,23.5227,23.5506,23.5227,23.5506,58431.0
2019-06-27 15:45:00,25.38,25.38,25.36,25.37,51723.0,23.5598,23.5598,23.5413,23.5506,51723.0
2019-06-27 15:50:00,25.38,25.39,25.35,25.35,158173.0,23.5598,23.5691,23.532,23.532,158173.0
2019-06-27 15:55:00,25.36,25.36,25.29,25.31,758652.0,23.5413,23.5413,23.4763,23.4949,758652.0
2019-06-28 09:30:00,25.43,25.44,25.22,25.25,347298.0,23.6063,23.6155,23.4113,23.4392,347298.0
2019-06-28 09:35:00,25.25,25.31,25.18,25.3,267670.0,23.4392,23.4949,23.3742,23.4856,267670.0
2019-06-28 09:40:00,25.31,25.37,25.31,25.33,246167.0,23.4949,23.5506,23.4949,23.5134,246167.0
2019-06-28 09:45:00,25.33,25.38,25.32,25.34,172100.0,23.5134,23.5598,23.5042,23.5227,172100.0
2019-06-28 09:50:00,25.33,25.37,25.3,25.35,131593.0,23.5134,23.5506,23.4856,23.532,131593.0
2019-06-28 09:55:00,25.34,25.42,25.34,25.41,174650.0,23.5227,23.597,23.5227,23.5877,174650.0
2019-06-28 10:00:00,25.41,25.45,25.39,25.42,117477.0,23.5877,23.6248,23.5691,23.597,117477.0
2019-06-28 10:05:00,25.41,25.48,25.38,25.47,156086.0,23.5877,23.6527,23.5598,23.6434,156086.0
2019-06-28 10:10:00,25.47,25.47,25.44,25.46,87065.0,23.6434,23.6434,23.6155,23.6341,87065.0
2019-06-28 10:15:00,25.47,25.49,25.45,25.48,79895.0,23.6434,23.662,23.6248,23.6527,79895.0
2019-06-28 10:20:00,25.47,25.49,25.45,25.49,71899.0,23.6434,23.662,23.6248,23.662,71899.0
2019-06-28 10:25:00,25.49,25.5,25.47,25.47,81419.0,23.662,23.6712,23.6434,23.6434,81419.0
2019-06-28 10:30:00,25.47,25.54,25.47,25.52,59273.0,23.6434,23.7084,23.6434,23.6898,59273.0
2019-06-28 10:35:00,25.52,25.59,25.52,25.58,82650.0,23.6898,23.7548,23.6898,23.7455,82650.0
2019-06-28 10:40:00,25.57,25.58,25.52,25.58,116817.0,23.7362,23.7455,23.6898,23.7455,116817.0
2019-06-28 10:45:00,25.58,25.58,25.52,25.52,52993.0,23.7455,23.7455,23.6898,23.6898,52993.0
2019-06-28 10:50:00,25.52,25.56,25.5,25.54,64618.0,23.6898,23.7269,23.6712,23.7084,64618.0
2019-06-28 10:55:00,25.53,25.56,25.5,25.51,56549.0,23.6991,23.7269,23.6712,23.6805,56549.0
2019-06-28 11:00:00,25.51,25.56,25.51,25.52,40966.0,23.6805,23.7269,23.6805,23.6898,40966.0
2019-06-28 11:05:00,25.51,25.54,25.5,25.54,39279.0,23.6805,23.7084,23.6712,23.7084,39279.0
2019-06-28 11:10:00,25.55,25.55,25.53,25.54,12669.0,23.7177,23.7177,23.6991,23.7084,12669.0
2019-06-28 11:15:00,25.55,25.55,25.51,25.51,27928.0,23.7177,23.7177,23.6805,23.6805,27928.0
2019-06-28 11:20:00,25.51,25.55,25.5,25.51,41334.0,23.6805,23.7177,23.6712,23.6805,41334.0
2019-06-28 11:25:00,25.51,25.51,25.48,25.48,34452.0,23.6805,23.6805,23.6527,23.6527,34452.0
2019-06-28 11:30:00,25.47,25.5,25.47,25.49,69252.0,23.6434,23.6712,23.6434,23.662,69252.0
2019-06-28 11:35:00,25.5,25.51,25.43,25.43,179886.0,23.6712,23.6805,23.6063,23.6063,179886.0
2019-06-28 11:40:00,25.43,25.45,25.42,25.43,228621.0,23.6063,23.6248,23.597,23.6063,228621.0
2019-06-28 11:45:00,25.42,25.42,25.41,25.41,21166.0,23.597,23.597,23.5877,23.5877,21166.0
2019-06-28 11:50:00,25.42,25.42,25.42,25.42,81520.0,23.597,23.597,23.597,23.597,81520.0
2019-06-28 11:55:00,25.43,25.43,25.41,25.42,43189.0,23.6063,23.6063,23.5877,23.597,43189.0
2019-06-28 12:00:00,25.42,25.46,25.42,25.46,73148.0,23.597,23.6341,23.597,23.6341,73148.0
2019-06-28 12:05:00,25.45,25.47,25.43,25.45,29035.0,23.6248,23.6434,23.6063,23.6248,29035.0
2019-06-28 12:10:00,25.45,25.48,25.45,25.48,26456.0,23.6248,23.6527,23.6248,23.6527,26456.0
2019-06-28 12:15:00,25.47,25.47,25.44,25.45,44569.0,23.6434,23.6434,23.6155,23.6248,44569.0
2019-06-28 12:20:00,25.44,25.46,25.44,25.46,91325.0,23.6155,23.6341,23.6155,23.6341,91325.0
2019-06-28 12:25:00,25.46,25.46,25.43,25.43,23848.0,23.6341,23.6341,23.6063,23.6063,23848.0
2019-06-28 12:30:00,25.44,25.45,25.42,25.45,40681.0,23.6155,23.6248,23.597,23.6248,40681.0
2019-06-28 12:35:00,25.45,25.5,25.45,25.5,76021.0,23.6248,23.6712,23.6248,23.6712,76021.0
2019-06-28 12:40:00,25.5,25.51,25.49,25.5,14699.0,23.6712,23.6805,23.662,23.6712,14699.0
2019-06-28 12:45:00,25.5,25.51,25.47,25.48,57690.0,23.6712,23.6805,23.6434,23.6527,57690.0
2019-06-28 12:50:00,25.48,25.49,25.43,25.44,44802.0,23.6527,23.662,23.6063,23.6155,44802.0
2019-06-28 12:55:00,25.45,25.45,25.4,25.42,52932.0,23.6248,23.6248,23.5784,23.597,52932.0
2019-06-28 13:00:00,25.42,25.47,25.42,25.44,31577.0,23.597,23.6434,23.597,23.6155,31577.0
2019-06-28 13:05:00,25.44,25.47,25.43,25.47,33988.0,23.6155,23.6434,23.6063,23.6434,33988.0
2019-06-28 13:10:00,25.47,25.49,25.46,25.49,18075.0,23.6434,23.662,23.6341,23.662,18075.0
2019-06-28 13:15:00,25.49,25.5,25.48,25.48,34771.0,23.662,23.6712,23.6527,23.6527,34771.0
2019-06-28 13:20:00,25.49,25.51,25.48,25.51,7399.0,23.662,23.6805,23.6527,23.6805,7399.0
2019-06-28 13:25:00,25.52,25.52,25.49,25.49,25037.0,23.6898,23.6898,23.662,23.662,25037.0
2019-06-28 13:30:00,25.49,25.49,25.43,25.43,36374.0,23.662,23.662,23.6063,23.6063,36374.0
2019-06-28 13:35:00,25.45,25.46,25.45,25.46,52685.0,23.6248,23.6341,23.6248,23.6341,52685.0
2019-06-28 13:40:00,25.46,25.46,25.44,25.45,31827.0,23.6341,23.6341,23.6155,23.6248,31827.0
2019-06-28 13:45:00,25.45,25.47,25.44,25.45,30882.0,23.6248,23.6434,23.6155,23.6248,30882.0
2019-06-28 13:50:00,25.45,25.48,25.45,25.48,61006.0,23.6248,23.6527,23.6248,23.6527,61006.0
2019-06-28 13:55:00,25.48,25.48,25.45,25.47,22807.0,23.6527,23.6527,23.6248,23.6434,22807.0
2019-06-28 14:00:00,25.48,25.48,25.45,25.47,18853.0,23.6527,23.6527,23.6248,23.6434,18853.0
2019-06-28 14:05:00,25.47,25.48,25.46,25.47,18328.0,23.6434,23.6527,23.6341,23.6434,18328.0
2019-06-28 14:10:00,25.47,25.48,25.46,25.48,23207.0,23.6434,23.6527,23.6341,23.6527,23207.0
2019-06-28 14:15:00,25.48,25.48,25.46,25.47,24578.0,23.6527,23.6527,23.6341,23.6434,24578.0
2019-06-28 14:20:00,25.46,25.47,25.46,25.47,30279.0,23.6341,23.6434,23.6341,23.6434,30279.0
2019-06-28 14:25:00,25.48,25.5,25.48,25.49,9424.0,23.6527,23.6712,23.6527,23.662,9424.0
2019-06-28 14:30:00,25.49,25.5,25.49,25.49,19159.0,23.662,23.6712,23.662,23.662,19159.0
2019-06-28 14:35:00,25.48,25.48,25.47,25.48,15185.0,23.6527,23.6527,23.6434,23.6527,15185.0
2019-06-28 14:40:00,25.5,25.5,25.49,25.49,8557.0,23.6712,23.6712,23.662,23.662,8557.0
2019-06-28 14:45:00,25.49,25.51,25.49,25.51,20622.0,23.662,23.6805,23.662,23.6805,20622.0
2019-06-28 14:50:00,25.51,25.51,25.49,25.5,42975.0,23.6805,23.6805,23.662,23.6712,42975.0
2019-06-28 14:55:00,25.5,25.52,25.5,25.51,52243.0,23.6712,23.6898,23.6712,23.6805,52243.0
2019-06-28 15:00:00,25.51,25.51,25.49,25.5,32691.0,23.6805,23.6805,23.662,23.6712,32691.0
2019-06-28 15:05:00,25.5,25.5,25.5,25.5,10182.0,23.6712,23.6712,23.6712,23.6712,10182.0
2019-06-28 15:10:00,25.51,25.51,25.48,25.49,34437.0,23.6805,23.6805,23.6527,23.662,34437.0
2019-06-28 15:15:00,25.49,25.49,25.46,25.46,21060.0,23.662,23.662,23.6341,23.6341,21060.0
2019-06-28 15:20:00,25.46,25.49,25.45,25.49,72810.0,23.6341,23.662,23.6248,23.662,72810.0
2019-06-28 15:25:00,25.49,25.5,25.49,25.5,46779.0,23.662,23.6712,23.662,23.6712,46779.0
2019-06-28 15:30:00,25.49,25.49,25.45,25.47,106687.0,23.662,23.662,23.6248,23.6434,106687.0
2019-06-28 15:35:00,25.47,25.48,25.47,25.48,38457.0,23.6434,23.6527,23.6434,23.6527,38457.0
2019-06-28 15:40:00,25.48,25.52,25.48,25.51,60078.0,23.6527,23.6898,23.6527,23.6805,60078.0
2019-06-28 15:45:00,25.51,25.53,25.51,25.53,46717.0,23.6805,23.6991,23.6805,23.6991,46717.0
2019-06-28 15:50:00,25.53,25.55,25.52,25.53,63108.0,23.6991,23.7177,23.6898,23.6991,63108.0
2019-06-28 15:55:00,25.53,25.56,25.52,25.55,404118.0,23.6991,23.7269,23.6898,23.7177,404118.0
2019-07-01 09:30:00,24.8,24.86,24.77,24.8,668150.0,23.0214,23.0771,22.9936,23.0214,668150.0
2019-07-01 09:35:00,24.8,24.85,24.78,24.85,123306.0,23.0214,23.0679,23.0029,23.0679,123306.0
2019-07-01 09:40:00,24.84,24.95,24.82,24.95,166670.0,23.0586,23.1607,23.04,23.1607,166670.0
2019-07-01 09:45:00,24.95,24.98,24.93,24.97,124095.0,23.1607,23.1885,23.1421,23.1793,124095.0
2019-07-01 09:50:00,24.96,24.96,24.88,24.93,77891.0,23.17,23.17,23.0957,23.1421,77891.0
2019-07-01 09:55:00,24.95,24.97,24.91,24.91,79108.0,23.1607,23.1793,23.1236,23.1236,79108.0
2019-07-01 10:00:00,24.91,24.91,24.84,24.84,217299.0,23.1236,23.1236,23.0586,23.0586,217299.0
2019-07-01 10:05:00,24.85,24.89,24.85,24.87,69683.0,23.0679,23.105,23.0679,23.0864,69683.0
2019-07-01 10:10:00,24.88,24.89,24.77,24.78,111879.0,23.0957,23.105,22.9936,23.0029,111879.0
2019-07-01 10:15:00,24.77,24.82,24.77,24.82,143599.0,22.9936,23.04,22.9936,23.04,143599.0
2019-07-01 10:20:00,24.82,24.91,24.82,24.91,103002.0,23.04,23.1236,23.04,23.1236,103002.0
2019-07-01 10:25:00,24.91,24.95,24.9,24.93,101133.0,23.1236,23.1607,23.1143,23.1421,101133.0
2019-07-01 10:30:00,24.94,24.98,24.92,24.97,70769.0,23.1514,23.1885,23.1328,23.1793,70769.0
2019-07-01 10:35:00,24.98,24.98,24.9,24.91,133955.0,23.1885,23.1885,23.1143,23.1236,133955.0
2019-07-01 10:40:00,24.91,24.95,24.89,24.95,148823.0,23.1236,23.1607,23.105,23.1607,148823.0
2019-07-01 10:45:00,24.94,24.99,24.93,24.97,71736.0,23.1514,23.1978,23.1421,23.1793,71736.0
2019-07-01 10:50:00,24.96,24.97,24.92,24.92,79875.0,23.17,23.1793,23.1328,23.1328,79875.0
2019-07-01 10:55:00,24.92,24.99,24.9,24.96,220300.0,23.1328,23.1978,23.1143,23.17,220300.0
2019-07-01 11:00:00,24.97,24.98,24.92,24.92,187315.0,23.1793,23.1885,23.1328,23.1328,187315.0
2019-07-01 11:05:00,24.93,24.93,24.9,24.9,145663.0,23.1421,23.1421,23.1143,23.1143,145663.0
2019-07-01 11:10:00,24.9,24.9,24.81,24.83,109259.0,23.1143,23.1143,23.0307,23.0493,109259.0
2019-07-01 11:15:00,24.82,24.83,24.78,24.8,63983.0,23.04,23.0493,23.0029,23.0214,63983.0
2019-07-01 11:20:00,24.8,24.82,24.78,24.82,72032.0,23.0214,23.04,23.0029,23.04,72032.0
2019-07-01 11:25:00,24.82,24.83,24.79,24.81,82077.0,23.04,23.0493,23.0122,23.0307,82077.0
2019-07-01 11:30:00,24.81,24.83,24.8,24.82,66576.0,23.0307,23.0493,23.0214,23.04,66576.0
2019-07-01 11:35:00,24.82,24.82,24.78,24.79,51323.0,23.04,23.04,23.0029,23.0122,51323.0
2019-07-01 11:40:00,24.79,24.79,24.75,24.75,85101.0,23.0122,23.0122,22.975,22.975,85101.0
2019-07-01 11:45:00,24.75,24.75,24.71,24.71,144486.0,22.975,22.975,22.9379,22.9379,144486.0
2019-07-01 11:50:00,24.71,24.77,24.71,24.77,107807.0,22.9379,22.9936,22.9379,22.9936,107807.0
2019-07-01 11:55:00,24.77,24.77,24.72,24.72,121980.0,22.9936,22.9936,22.9472,22.9472,121980.0
2019-07-01 12:00:00,24.72,24.72,24.67,24.69,151849.0,22.9472,22.9472,22.9008,22.9193,151849.0
2019-07-01 12:05:00,24.69,24.73,24.69,24.72,73631.0,22.9193,22.9565,22.9193,22.9472,73631.0
2019-07-01 12:10:00,24.72,24.72,24.68,24.68,51569.0,22.9472,22.9472,22.91,22.91,51569.0
2019-07-01 12:15:00,24.69,24.69,24.67,24.68,33370.0,22.9193,22.9193,22.9008,22.91,33370.0
2019-07-01 12:20:00,24.68,24.72,24.68,24.7,68200.0,22.91,22.9472,22.91,22.9286,68200.0
2019-07-01 12:25:00,24.7,24.75,24.7,24.72,75290.0,22.9286,22.975,22.9286,22.9472,75290.0
2019-07-01 12:30:00,24.72,24.74,24.72,24.73,58341.0,22.9472,22.9657,22.9472,22.9565,58341.0
2019-07-01 12:35:00,24.72,24.72,24.68,24.69,71465.0,22.9472,22.9472,22.91,22.9193,71465.0
2019-07-01 12:40:00,24.68,24.71,24.68,24.7,24021.0,22.91,22.9379,22.91,22.9286,24021.0
2019-07-01 12:45:00,24.71,24.73,24.7,24.71,49498.0,22.9379,22.9565,22.9286,22.9379,49498.0
2019-07-01 12:50:00,24.7,24.7,24.67,24.67,57041.0,22.9286,22.9286,22.9008,22.9008,57041.0
2019-07-01 12:55:00,24.67,24.67,24.59,24.6,213649.0,22.9008,22.9008,22.8265,22.8358,213649.0
2019-07-01 13:00:00,24.59,24.67,24.59,24.66,58203.0,22.8265,22.9008,22.8265,22.8915,58203.0
2019-07-01 13:05:00,24.65,24.65,24.61,24.62,74073.0,22.8822,22.8822,22.8451,22.8544,74073.0
2019-07-01 13:10:00,24.63,24.68,24.63,24.65,83428.0,22.8636,22.91,22.8636,22.8822,83428.0
2019-07-01 13:15:00,24.65,24.67,24.63,24.66,61887.0,22.8822,22.9008,22.8636,22.8915,61887.0
2019-07-01 13:20:00,24.66,24.69,24.66,24.69,53288.0,22.8915,22.9193,22.8915,22.9193,53288.0
2019-07-01 13:25:00,24.68,24.68,24.64,24.64,71768.0,22.91,22.91,22.8729,22.8729,71768.0
2019-07-01 13:30:00,24.64,24.64,24.6,24.61,115049.0,22.8729,22.8729,22.8358,22.8451,115049.0
2019-07-01 13:35:00,24.61,24.63,24.6,24.61,52387.0,22.8451,22.8636,22.8358,22.8451,52387.0
2019-07-01 13:40:00,24.61,24.63,24.61,24.63,45358.0,22.8451,22.8636,22.8451,22.8636,45358.0
2019-07-01 13:45:00,24.63,24.64,24.61,24.64,43433.0,22.8636,22.8729,22.8451,22.8729,43433.0
2019-07-01 13:50:00,24.63,24.68,24.63,24.67,83337.0,22.8636,22.91,22.8636,22.9008,83337.0
2019-07-01 13:55:00,24.67,24.67,24.63,24.63,48439.0,22.9008,22.9008,22.8636,22.8636,48439.0
2019-07-01 14:00:00,24.64,24.67,24.64,24.67,34909.0,22.8729,22.9008,22.8729,22.9008,34909.0
2019-07-01 14:05:00,24.66,24.67,24.66,24.66,71150.0,22.8915,22.9008,22.8915,22.8915,71150.0
2019-07-01 14:10:00,24.66,24.67,24.66,24.66,108771.0,22.8915,22.9008,22.8915,22.8915,108771.0
2019-07-01 14:15:00,24.66,24.67,24.66,24.67,40780.0,22.8915,22.9008,22.8915,22.9008,40780.0
2019-07-01 14:20:00,24.67,24.67,24.65,24.66,41820.0,22.9008,22.9008,22.8822,22.8915,41820.0
2019-07-01 14:25:00,24.66,24.66,24.64,24.64,46112.0,22.8915,22.8915,22.8729,22.8729,46112.0
2019-07-01 14:30:00,24.64,24.64,24.6,24.6,86032.0,22.8729,22.8729,22.8358,22.8358,86032.0
2019-07-01 14:35:00,24.6,24.66,24.59,24.64,77860.0,22.8358,22.8915,22.8265,22.8729,77860.0
2019-07-01 14:40:00,24.64,24.66,24.6,24.61,78563.0,22.8729,22.8915,22.8358,22.8451,78563.0
2019-07-01 14:45:00,24.62,24.63,24.61,24.61,57003.0,22.8544,22.8636,22.8451,22.8451,57003.0
2019-07-01 14:50:00,24.61,24.62,24.6,24.6,94452.0,22.8451,22.8544,22.8358,22.8358,94452.0
2019-07-01 14:55:00,24.59,24.61,24.58,24.6,66205.0,22.8265,22.8451,22.8172,22.8358,66205.0
2019-07-01 15:00:00,24.6,24.63,24.6,24.63,44453.0,22.8358,22.8636,22.8358,22.8636,44453.0
2019-07-01 15:05:00,24.63,24.64,24.61,24.63,77433.0,22.8636,22.8729,22.8451,22.8636,77433.0
2019-07-01 15:10:00,24.63,24.63,24.6,24.61,36998.0,22.8636,22.8636,22.8358,22.8451,36998.0
2019-07-01 15:15:00,24.6,24.63,24.6,24.63,38377.0,22.8358,22.8636,22.8358,22.8636,38377.0
2019-07-01 15:20:00,24.63,24.63,24.58,24.58,75824.0,22.8636,22.8636,22.8172,22.8172,75824.0
2019-07-01 15:25:00,24.58,24.58,24.55,24.56,271854.0,22.8172,22.8172,22.7894,22.7987,271854.0
2019-07-01 15:30:00,24.56,24.57,24.55,24.55,65968.0,22.7987,22.8079,22.7894,22.7894,65968.0
2019-07-01 15:35:00,24.56,24.56,24.55,24.56,49849.0,22.7987,22.7987,22.7894,22.7987,49849.0
2019-07-01 15:40:00,24.56,24.57,24.55,24.57,99004.0,22.7987,22.8079,22.7894,22.8079,99004.0
2019-07-01 15:45:00,24.57,24.58,24.56,24.57,65491.0,22.8079,22.8172,22.7987,22.8079,65491.0
2019-07-01 15:50:00,24.57,24.58,24.57,24.58,138524.0,22.8079,22.8172,22.8079,22.8172,138524.0
2019-07-01 15:55:00,24.58,24.6,24.53,24.6,1096040.0,22.8172,22.8358,22.7708,22.8358,1096040.0
2019-07-02 09:30:00,24.89,24.99,24.87,24.97,247816.0,23.105,23.1978,23.0864,23.1793,247816.0
2019-07-02 09:35:00,24.97,25.0,24.92,24.98,153549.0,23.1793,23.2071,23.1328,23.1885,153549.0
2019-07-02 09:40:00,24.98,25.0,24.93,24.95,76741.0,23.1885,23.2071,23.1421,23.1607,76741.0
2019-07-02 09:45:00,24.95,24.96,24.92,24.95,43341.0,23.1607,23.17,23.1328,23.1607,43341.0
2019-07-02 09:50:00,24.95,25.04,24.95,24.99,151386.0,23.1607,23.2442,23.1607,23.1978,151386.0
2019-07-02 09:55:00,24.98,25.02,24.95,24.95,67635.0,23.1885,23.2257,23.1607,23.1607,67635.0
2019-07-02 10:00:00,24.95,24.96,24.87,24.89,78702.0,23.1607,23.17,23.0864,23.105,78702.0
2019-07-02 10:05:00,24.89,24.91,24.85,24.86,59606.0,23.105,23.1236,23.0679,23.0771,59606.0
2019-07-02 10:10:00,24.86,24.87,24.81,24.85,60728.0,23.0771,23.0864,23.0307,23.0679,60728.0
2019-07-02 10:15:00,24.85,24.93,24.85,24.93,45377.0,23.0679,23.1421,23.0679,23.1421,45377.0
2019-07-02 10:20:00,24.94,24.94,24.84,24.86,136581.0,23.1514,23.1514,23.0586,23.0771,136581.0
2019-07-02 10:25:00,24.86,24.91,24.85,24.91,40858.0,23.0771,23.1236,23.0679,23.1236,40858.0
2019-07-02 10:30:00,24.91,24.93,24.9,24.92,60289.0,23.1236,23.1421,23.1143,23.1328,60289.0
2019-07-02 10:35:00,24.92,24.94,24.91,24.93,82185.0,23.1328,23.1514,23.1236,23.1421,82185.0
2019-07-02 10:40:00,24.93,24.95,24.91,24.95,9545.0,23.1421,23.1607,23.1236,23.1607,9545.0
2019-07-02 10:45:00,24.95,25.02,24.95,25.01,34021.0,23.1607,23.2257,23.1607,23.2164,34021.0
2019-07-02 10:50:00,25.02,25.04,25.0,25.02,39240.0,23.2257,23.2442,23.2071,23.2257,39240.0
2019-07-02 10:55:00,25.01,25.02,25.0,25.02,44195.0,23.2164,23.2257,23.2071,23.2257,44195.0
2019-07-02 11:00:00,25.03,25.09,25.02,25.08,95784.0,23.2349,23.2906,23.2257,23.2814,95784.0
2019-07-02 11:05:00,25.08,25.14,25.07,25.12,92151.0,23.2814,23.3371,23.2721,23.3185,92151.0
2019-07-02 11:10:00,25.12,25.16,25.09,25.11,132883.0,23.3185,23.3556,23.2906,23.3092,132883.0
2019-07-02 11:15:00,25.11,25.2,25.1,25.2,51290.0,23.3092,23.3928,23.2999,23.3928,51290.0
2019-07-02 11:20:00,25.2,25.24,25.19,25.22,77141.0,23.3928,23.4299,23.3835,23.4113,77141.0
2019-07-02 11:25:00,25.22,25.24,25.21,25.22,96024.0,23.4113,23.4299,23.402,23.4113,96024.0
2019-07-02 11:30:00,25.22,25.23,25.17,25.22,66927.0,23.4113,23.4206,23.3649,23.4113,66927.0
2019-07-02 11:35:00,25.22,25.3,25.22,25.29,144926.0,23.4113,23.4856,23.4113,23.4763,144926.0
2019-07-02 11:40:00,25.3,25.32,25.26,25.29,85100.0,23.4856,23.5042,23.4485,23.4763,85100.0
2019-07-02 11:45:00,25.3,25.31,25.24,25.27,79694.0,23.4856,23.4949,23.4299,23.4577,79694.0
2019-07-02 11:50:00,25.28,25.31,25.27,25.31,74169.0,23.467,23.4949,23.4577,23.4949,74169.0
2019-07-02 11:55:00,25.31,25.33,25.3,25.33,53519.0,23.4949,23.5134,23.4856,23.5134,53519.0
2019-07-02 12:00:00,25.33,25.38,25.33,25.38,56673.0,23.5134,23.5598,23.5134,23.5598,56673.0
2019-07-02 12:05:00,25.39,25.39,25.35,25.35,43615.0,23.5691,23.5691,23.532,23.532,43615.0
2019-07-02 12:10:00,25.35,25.4,25.31,25.32,65776.0,23.532,23.5784,23.4949,23.5042,65776.0
2019-07-02 12:15:00,25.32,25.33,25.31,25.32,62246.0,23.5042,23.5134,23.4949,23.5042,62246.0
2019-07-02 12:20:00,25.33,25.36,25.29,25.36,84631.0,23.5134,23.5413,23.4763,23.5413,84631.0
2019-07-02 12:25:00,25.37,25.39,25.35,25.38,94646.0,23.5506,23.5691,23.532,23.5598,94646.0
2019-07-02 12:30:00,25.37,25.37,25.34,25.34,48887.0,23.5506,23.5506,23.5227,23.5227,48887.0
2019-07-02 12:35:00,25.34,25.35,25.3,25.31,56273.0,23.5227,23.532,23.4856,23.4949,56273.0
2019-07-02 12:40:00,25.32,25.35,25.3,25.34,104568.0,23.5042,23.532,23.4856,23.5227,104568.0
2019-07-02 12:45:00,25.35,25.36,25.33,25.35,90440.0,23.532,23.5413,23.5134,23.532,90440.0
2019-07-02 12:50:00,25.35,25.35,25.29,25.31,57945.0,23.532,23.532,23.4763,23.4949,57945.0
2019-07-02 12:55:00,25.32,25.35,25.3,25.3,42304.0,23.5042,23.532,23.4856,23.4856,42304.0
2019-07-02 13:00:00,25.31,25.34,25.31,25.32,41011.0,23.4949,23.5227,23.4949,23.5042,41011.0
2019-07-02 13:05:00,25.31,25.33,25.28,25.29,28252.0,23.4949,23.5134,23.467,23.4763,28252.0
2019-07-02 13:10:00,25.3,25.3,25.27,25.29,21742.0,23.4856,23.4856,23.4577,23.4763,21742.0
2019-07-02 13:15:00,25.29,25.31,25.29,25.29,22062.0,23.4763,23.4949,23.4763,23.4763,22062.0
2019-07-02 13:20:00,25.29,25.32,25.29,25.31,25586.0,23.4763,23.5042,23.4763,23.4949,25586.0
2019-07-02 13:25:00,25.32,25.32,25.31,25.32,24599.0,23.5042,23.5042,23.4949,23.5042,24599.0
2019-07-02 13:30:00,25.32,25.37,25.32,25.34,85423.0,23.5042,23.5506,23.5042,23.5227,85423.0
2019-07-02 13:35:00,25.35,25.37,25.35,25.37,70887.0,23.532,23.5506,23.532,23.5506,70887.0
2019-07-02 13:40:00,25.37,25.37,25.33,25.35,42244.0,23.5506,23.5506,23.5134,23.532,42244.0
2019-07-02 13:45:00,25.35,25.36,25.33,25.34,17583.0,23.532,23.5413,23.5134,23.5227,17583.0
2019-07-02 13:50:00,25.35,25.38,25.35,25.37,38574.0,23.532,23.5598,23.532,23.5506,38574.0
2019-07-02 13:55:00,25.37,25.38,25.34,25.34,21300.0,23.5506,23.5598,23.5227,23.5227,21300.0
2019-07-02 14:00:00,25.34,25.36,25.34,25.36,19574.0,23.5227,23.5413,23.5227,23.5413,19574.0
2019-07-02 14:05:00,25.37,25.38,25.35,25.37,42703.0,23.5506,23.5598,23.532,23.5506,42703.0
2019-07-02 14:10:00,25.38,25.38,25.36,25.36,37730.0,23.5598,23.5598,23.5413,23.5413,37730.0
2019-07-02 14:15:00,25.36,25.38,25.33,25.33,11846.0,23.5413,23.5598,23.5134,23.5134,11846.0
2019-07-02 14:20:00,25.33,25.36,25.31,25.35,68614.0,23.5134,23.5413,23.4949,23.532,68614.0
2019-07-02 14:25:00,25.35,25.38,25.34,25.38,35333.0,23.532,23.5598,23.5227,23.5598,35333.0
2019-07-02 14:30:00,25.38,25.39,25.37,25.39,71358.0,23.5598,23.5691,23.5506,23.5691,71358.0
2019-07-02 14:35:00,25.39,25.4,25.34,25.36,67974.0,23.5691,23.5784,23.5227,23.5413,67974.0
2019-07-02 14:40:00,25.36,25.36,25.34,25.36,27734.0,23.5413,23.5413,23.5227,23.5413,27734.0
2019-07-02 14:45:00,25.37,25.38,25.35,25.37,65757.0,23.5506,23.5598,23.532,23.5506,65757.0
2019-07-02 14:50:00,25.37,25.4,25.37,25.37,67895.0,23.5506,23.5784,23.5506,23.5506,67895.0
2019-07-02 14:55:00,25.38,25.41,25.38,25.4,70864.0,23.5598,23.5877,23.5598,23.5784,70864.0
2019-07-02 15:00:00,25.4,25.47,25.4,25.47,222250.0,23.5784,23.6434,23.5784,23.6434,222250.0
2019-07-02 15:05:00,25.47,25.57,25.47,25.57,276529.0,23.6434,23.7362,23.6434,23.7362,276529.0
2019-07-02 15:10:00,25.58,25.6,25.55,25.59,154036.0,23.7455,23.7641,23.7177,23.7548,154036.0
2019-07-02 15:15:00,25.6,25.62,25.59,25.59,103043.0,23.7641,23.7826,23.7548,23.7548,103043.0
2019-07-02 15:20:00,25.59,25.65,25.58,25.61,90943.0,23.7548,23.8105,23.7455,23.7734,90943.0
2019-07-02 15:25:00,25.62,25.62,25.59,25.59,100454.0,23.7826,23.7826,23.7548,23.7548,100454.0
2019-07-02 15:30:00,25.59,25.6,25.58,25.6,112370.0,23.7548,23.7641,23.7455,23.7641,112370.0
2019-07-02 15:35:00,25.59,25.61,25.59,25.61,127928.0,23.7548,23.7734,23.7548,23.7734,127928.0
2019-07-02 15:40:00,25.61,25.64,25.6,25.61,133447.0,23.7734,23.8012,23.7641,23.7734,133447.0
2019-07-02 15:45:00,25.61,25.61,25.58,25.61,172864.0,23.7734,23.7734,23.7455,23.7734,172864.0
2019-07-02 15:50:00,25.61,25.61,25.58,25.58,159412.0,23.7734,23.7734,23.7455,23.7455,159412.0
2019-07-02 15:55:00,25.58,25.6,25.52,25.54,730457.0,23.7455,23.7641,23.6898,23.7084,730457.0
2019-07-03 09:30:00,25.67,25.7,25.5,25.5,295631.0,23.8291,23.8569,23.6712,23.6712,295631.0
2019-07-03 09:35:00,25.5,25.5,25.42,25.49,180705.0,23.6712,23.6712,23.597,23.662,180705.0
2019-07-03 09:40:00,25.49,25.54,25.44,25.46,74007.0,23.662,23.7084,23.6155,23.6341,74007.0
2019-07-03 09:45:00,25.45,25.45,25.37,25.39,95956.0,23.6248,23.6248,23.5506,23.5691,95956.0
2019-07-03 09:50:00,25.4,25.47,25.37,25.37,178814.0,23.5784,23.6434,23.5506,23.5506,178814.0
2019-07-03 09:55:00,25.37,25.45,25.37,25.45,63700.0,23.5506,23.6248,23.5506,23.6248,63700.0
2019-07-03 10:00:00,25.45,25.54,25.42,25.52,220426.0,23.6248,23.7084,23.597,23.6898,220426.0
2019-07-03 10:05:00,25.52,25.61,25.5,25.61,170409.0,23.6898,23.7734,23.6712,23.7734,170409.0
2019-07-03 10:10:00,25.62,25.66,25.58,25.64,114365.0,23.7826,23.8198,23.7455,23.8012,114365.0
2019-07-03 10:15:00,25.64,25.64,25.58,25.6,80654.0,23.8012,23.8012,23.7455,23.7641,80654.0
2019-07-03 10:20:00,25.59,25.64,25.54,25.63,124271.0,23.7548,23.8012,23.7084,23.7919,124271.0
2019-07-03 10:25:00,25.63,25.63,25.58,25.58,44313.0,23.7919,23.7919,23.7455,23.7455,44313.0
2019-07-03 10:30:00,25.58,25.61,25.54,25.56,75304.0,23.7455,23.7734,23.7084,23.7269,75304.0
2019-07-03 10:35:00,25.56,25.58,25.52,25.58,87699.0,23.7269,23.7455,23.6898,23.7455,87699.0
2019-07-03 10:40:00,25.57,25.61,25.55,25.59,51517.0,23.7362,23.7734,23.7177,23.7548,51517.0
2019-07-03 10:45:00,25.58,25.61,25.58,25.6,67305.0,23.7455,23.7734,23.7455,23.7641,67305.0
2019-07-03 10:50:00,25.58,25.6,25.55,25.57,49626.0,23.7455,23.7641,23.7177,23.7362,49626.0
2019-07-03 10:55:00,25.56,25.57,25.52,25.57,40333.0,23.7269,23.7362,23.6898,23.7362,40333.0
2019-07-03 11:00:00,25.58,25.63,25.56,25.62,63664.0,23.7455,23.7919,23.7269,23.7826,63664.0
2019-07-03 11:05:00,25.61,25.64,25.58,25.63,47016.0,23.7734,23.8012,23.7455,23.7919,47016.0
2019-07-03 11:10:00,25.63,25.65,25.61,25.63,48397.0,23.7919,23.8105,23.7734,23.7919,48397.0
2019-07-03 11:15:00,25.64,25.64,25.61,25.61,27538.0,23.8012,23.8012,23.7734,23.7734,27538.0
2019-07-03 11:20:00,25.6,25.63,25.6,25.61,28600.0,23.7641,23.7919,23.7641,23.7734,28600.0
2019-07-03 11:25:00,25.61,25.61,25.57,25.57,45932.0,23.7734,23.7734,23.7362,23.7362,45932.0
2019-07-03 11:30:00,25.58,25.59,25.54,25.54,41182.0,23.7455,23.7548,23.7084,23.7084,41182.0
2019-07-03 11:35:00,25.55,25.55,25.52,25.53,47164.0,23.7177,23.7177,23.6898,23.6991,47164.0
2019-07-03 11:40:00,25.52,25.53,25.47,25.5,68360.0,23.6898,23.6991,23.6434,23.6712,68360.0
2019-07-03 11:45:00,25.5,25.56,25.5,25.55,28922.0,23.6712,23.7269,23.6712,23.7177,28922.0
2019-07-03 11:50:00,25.55,25.56,25.51,25.56,76664.0,23.7177,23.7269,23.6805,23.7269,76664.0
2019-07-03 11:55:00,25.55,25.58,25.54,25.58,86406.0,23.7177,23.7455,23.7084,23.7455,86406.0
2019-07-03 12:00:00,25.58,25.58,25.55,25.57,50774.0,23.7455,23.7455,23.7177,23.7362,50774.0
2019-07-03 12:05:00,25.58,25.58,25.55,25.57,44990.0,23.7455,23.7455,23.7177,23.7362,44990.0
2019-07-03 12:10:00,25.57,25.59,25.56,25.59,67394.0,23.7362,23.7548,23.7269,23.7548,67394.0
2019-07-03 12:15:00,25.59,25.6,25.57,25.57,92709.0,23.7548,23.7641,23.7362,23.7362,92709.0
2019-07-03 12:20:00,25.58,25.6,25.58,25.58,28377.0,23.7455,23.7641,23.7455,23.7455,28377.0
2019-07-03 12:25:00,25.58,25.59,25.58,25.59,10537.0,23.7455,23.7548,23.7455,23.7548,10537.0
2019-07-03 12:30:00,25.59,25.63,25.59,25.6,123417.0,23.7548,23.7919,23.7548,23.7641,123417.0
2019-07-03 12:35:00,25.59,25.59,25.56,25.57,19460.0,23.7548,23.7548,23.7269,23.7362,19460.0
2019-07-03 12:40:00,25.57,25.57,25.55,25.57,35183.0,23.7362,23.7362,23.7177,23.7362,35183.0
2019-07-03 12:45:00,25.58,25.63,25.58,25.62,46946.0,23.7455,23.7919,23.7455,23.7826,46946.0
2019-07-03 12:50:00,25.63,25.63,25.58,25.61,68660.0,23.7919,23.7919,23.7455,23.7734,68660.0
2019-07-03 12:55:00,25.61,25.66,25.6,25.66,256714.0,23.7734,23.8198,23.7641,23.8198,256714.0
2019-07-05 09:30:00,24.98,24.98,24.8,24.8,480151.0,23.1885,23.1885,23.0214,23.0214,480151.0
2019-07-05 09:35:00,24.8,24.89,24.8,24.82,218426.0,23.0214,23.105,23.0214,23.04,218426.0
2019-07-05 09:40:00,24.82,24.86,24.78,24.83,222860.0,23.04,23.0771,23.0029,23.0493,222860.0
2019-07-05 09:45:00,24.83,24.83,24.79,24.8,180172.0,23.0493,23.0493,23.0122,23.0214,180172.0
2019-07-05 09:50:00,24.81,24.84,24.72,24.72,205269.0,23.0307,23.0586,22.9472,22.9472,205269.0
2019-07-05 09:55:00,24.72,24.75,24.68,24.73,266199.0,22.9472,22.975,22.91,22.9565,266199.0
2019-07-05 10:00:00,24.72,24.83,24.69,24.81,212102.0,22.9472,23.0493,22.9193,23.0307,212102.0
2019-07-05 10:05:00,24.8,24.85,24.78,24.84,145250.0,23.0214,23.0679,23.0029,23.0586,145250.0
2019-07-05 10:10:00,24.85,24.85,24.76,24.77,98188.0,23.0679,23.0679,22.9843,22.9936,98188.0
2019-07-05 10:15:00,24.77,24.82,24.76,24.82,88971.0,22.9936,23.04,22.9843,23.04,88971.0
2019-07-05 10:20:00,24.82,24.9,24.82,24.88,70784.0,23.04,23.1143,23.04,23.0957,70784.0
2019-07-05 10:25:00,24.89,24.92,24.86,24.91,98532.0,23.105,23.1328,23.0771,23.1236,98532.0
2019-07-05 10:30:00,24.89,24.92,24.85,24.91,100380.0,23.105,23.1328,23.0679,23.1236,100380.0
2019-07-05 10:35:00,24.92,24.93,24.85,24.92,72939.0,23.1328,23.1421,23.0679,23.1328,72939.0
2019-07-05 10:40:00,24.92,24.93,24.87,24.91,56582.0,23.1328,23.1421,23.0864,23.1236,56582.0
2019-07-05 10:45:00,24.91,25.0,24.91,25.0,74168.0,23.1236,23.2071,23.1236,23.2071,74168.0
2019-07-05 10:50:00,25.0,25.08,25.0,25.07,110325.0,23.2071,23.2814,23.2071,23.2721,110325.0
2019-07-05 10:55:00,25.06,25.15,25.05,25.1,105730.0,23.2628,23.3463,23.2535,23.2999,105730.0
2019-07-05 11:00:00,25.1,25.1,25.0,25.0,66391.0,23.2999,23.2999,23.2071,23.2071,66391.0
2019-07-05 11:05:00,25.0,25.04,24.96,25.04,106655.0,23.2071,23.2442,23.17,23.2442,106655.0
2019-07-05 11:10:00,25.06,25.09,25.02,25.04,46944.0,23.2628,23.2906,23.2257,23.2442,46944.0
2019-07-05 11:15:00,25.04,25.12,25.04,25.1,66219.0,23.2442,23.3185,23.2442,23.2999,66219.0
2019-07-05 11:20:00,25.09,25.14,25.06,25.07,37712.0,23.2906,23.3371,23.2628,23.2721,37712.0
2019-07-05 11:25:00,25.08,25.1,25.05,25.09,44828.0,23.2814,23.2999,23.2535,23.2906,44828.0
2019-07-05 11:30:00,25.09,25.15,25.05,25.15,132430.0,23.2906,23.3463,23.2535,23.3463,132430.0
2019-07-05 11:35:00,25.14,25.21,25.13,25.15,126887.0,23.3371,23.402,23.3278,23.3463,126887.0
2019-07-05 11:40:00,25.15,25.16,25.12,25.15,79510.0,23.3463,23.3556,23.3185,23.3463,79510.0
2019-07-05 11:45:00,25.15,25.2,25.14,25.2,75028.0,23.3463,23.3928,23.3371,23.3928,75028.0
2019-07-05 11:50:00,25.2,25.23,25.18,25.19,51341.0,23.3928,23.4206,23.3742,23.3835,51341.0
2019-07-05 11:55:00,25.19,25.21,25.17,25.18,27866.0,23.3835,23.402,23.3649,23.3742,27866.0
2019-07-05 12:00:00,25.18,25.18,25.13,25.14,73099.0,23.3742,23.3742,23.3278,23.3371,73099.0
2019-07-05 12:05:00,25.13,25.19,25.13,25.19,31616.0,23.3278,23.3835,23.3278,23.3835,31616.0
2019-07-05 12:10:00,25.19,25.19,25.16,25.18,36793.0,23.3835,23.3835,23.3556,23.3742,36793.0
2019-07-05 12:15:00,25.18,25.22,25.18,25.19,39512.0,23.3742,23.4113,23.3742,23.3835,39512.0
2019-07-05 12:20:00,25.17,25.21,25.17,25.18,19381.0,23.3649,23.402,23.3649,23.3742,19381.0
2019-07-05 12:25:00,25.18,25.19,25.14,25.14,41271.0,23.3742,23.3835,23.3371,23.3371,41271.0
2019-07-05 12:30:00,25.14,25.17,25.14,25.16,29713.0,23.3371,23.3649,23.3371,23.3556,29713.0
2019-07-05 12:35:00,25.17,25.2,25.17,25.2,11294.0,23.3649,23.3928,23.3649,23.3928,11294.0
2019-07-05 12:40:00,25.21,25.27,25.21,25.25,37378.0,23.402,23.4577,23.402,23.4392,37378.0
2019-07-05 12:45:00,25.25,25.25,25.22,25.24,49842.0,23.4392,23.4392,23.4113,23.4299,49842.0
2019-07-05 12:50:00,25.25,25.3,25.25,25.3,58431.0,23.4392,23.4856,23.4392,23.4856,58431.0
2019-07-05 12:55:00,25.31,25.32,25.28,25.31,41392.0,23.4949,23.5042,23.467,23.4949,41392.0
2019-07-05 13:00:00,25.31,25.32,25.25,25.25,14381.0,23.4949,23.5042,23.4392,23.4392,14381.0
2019-07-05 13:05:00,25.26,25.29,25.23,25.26,38819.0,23.4485,23.4763,23.4206,23.4485,38819.0
2019-07-05 13:10:00,25.25,25.29,25.25,25.29,21230.0,23.4392,23.4763,23.4392,23.4763,21230.0
2019-07-05 13:15:00,25.28,25.28,25.26,25.26,6547.0,23.467,23.467,23.4485,23.4485,6547.0
2019-07-05 13:20:00,25.25,25.25,25.19,25.2,10598.0,23.4392,23.4392,23.3835,23.3928,10598.0
2019-07-05 13:25:00,25.21,25.25,25.21,25.24,38006.0,23.402,23.4392,23.402,23.4299,38006.0
2019-07-05 13:30:00,25.25,25.28,25.25,25.28,19648.0,23.4392,23.467,23.4392,23.467,19648.0
2019-07-05 13:35:00,25.28,25.28,25.24,25.25,17704.0,23.467,23.467,23.4299,23.4392,17704.0
2019-07-05 13:40:00,25.25,25.26,25.24,25.26,6000.0,23.4392,23.4485,23.4299,23.4485,6000.0
2019-07-05 13:45:00,25.28,25.29,25.28,25.29,11790.0,23.467,23.4763,23.467,23.4763,11790.0
2019-07-05 13:50:00,25.29,25.29,25.24,25.24,26340.0,23.4763,23.4763,23.4299,23.4299,26340.0
2019-07-05 13:55:00,25.25,25.27,25.24,25.27,19389.0,23.4392,23.4577,23.4299,23.4577,19389.0
2019-07-05 14:00:00,25.28,25.31,25.27,25.29,32609.0,23.467,23.4949,23.4577,23.4763,32609.0
2019-07-05 14:05:00,25.3,25.31,25.29,25.3,26718.0,23.4856,23.4949,23.4763,23.4856,26718.0
2019-07-05 14:10:00,25.31,25.32,25.3,25.31,18125.0,23.4949,23.5042,23.4856,23.4949,18125.0
2019-07-05 14:15:00,25.32,25.34,25.3,25.3,18605.0,23.5042,23.5227,23.4856,23.4856,18605.0
2019-07-05 14:20:00,25.3,25.31,25.29,25.3,10720.0,23.4856,23.4949,23.4763,23.4856,10720.0
2019-07-05 14:25:00,25.3,25.31,25.28,25.28,12938.0,23.4856,23.4949,23.467,23.467,12938.0
2019-07-05 14:30:00,25.29,25.31,25.29,25.31,8547.0,23.4763,23.4949,23.4763,23.4949,8547.0
2019-07-05 14:35:00,25.31,25.31,25.28,25.31,17779.0,23.4949,23.4949,23.467,23.4949,17779.0
2019-07-05 14:40:00,25.3,25.32,25.3,25.32,35691.0,23.4856,23.5042,23.4856,23.5042,35691.0
2019-07-05 14:45:00,25.33,25.34,25.32,25.33,38052.0,23.5134,23.5227,23.5042,23.5134,38052.0
2019-07-05 14:50:00,25.35,25.36,25.33,25.34,21642.0,23.532,23.5413,23.5134,23.5227,21642.0
2019-07-05 14:55:00,25.34,25.34,25.34,25.34,13487.0,23.5227,23.5227,23.5227,23.5227,13487.0
2019-07-05 15:00:00,25.35,25.36,25.34,25.34,30355.0,23.532,23.5413,23.5227,23.5227,30355.0
2019-07-05 15:05:00,25.35,25.36,25.34,25.35,17444.0,23.532,23.5413,23.5227,23.532,17444.0
2019-07-05 15:10:00,25.36,25.38,25.36,25.38,30159.0,23.5413,23.5598,23.5413,23.5598,30159.0
2019-07-05 15:15:00,25.38,25.41,25.38,25.41,45758.0,23.5598,23.5877,23.5598,23.5877,45758.0
2019-07-05 15:20:00,25.41,25.44,25.41,25.44,40012.0,23.5877,23.6155,23.5877,23.6155,40012.0
2019-07-05 15:25:00,25.44,25.48,25.44,25.48,72032.0,23.6155,23.6527,23.6155,23.6527,72032.0
2019-07-05 15:30:00,25.48,25.5,25.46,25.47,93518.0,23.6527,23.6712,23.6341,23.6434,93518.0
2019-07-05 15:35:00,25.47,25.48,25.47,25.47,102022.0,23.6434,23.6527,23.6434,23.6434,102022.0
2019-07-05 15:40:00,25.48,25.5,25.47,25.47,261571.0,23.6527,23.6712,23.6434,23.6434,261571.0
2019-07-05 15:45:00,25.47,25.47,25.44,25.45,87647.0,23.6434,23.6434,23.6155,23.6248,87647.0
2019-07-05 15:50:00,25.45,25.45,25.43,25.44,67770.0,23.6248,23.6248,23.6063,23.6155,67770.0
2019-07-05 15:55:00,25.44,25.44,25.37,25.41,936674.0,23.6155,23.6155,23.5506,23.5877,936674.0
2019-07-08 09:30:00,25.45,25.52,25.42,25.42,158792.0,23.6248,23.6898,23.597,23.597,158792.0
2019-07-08 09:35:00,25.42,25.45,25.37,25.41,248097.0,23.597,23.6248,23.5506,23.5877,248097.0
2019-07-08 09:40:00,25.4,25.4,25.32,25.33,88956.0,23.5784,23.5784,23.5042,23.5134,88956.0
2019-07-08 09:45:00,25.33,25.42,25.32,25.41,113126.0,23.5134,23.597,23.5042,23.5877,113126.0
2019-07-08 09:50:00,25.4,25.42,25.38,25.41,150316.0,23.5784,23.597,23.5598,23.5877,150316.0
2019-07-08 09:55:00,25.39,25.42,25.38,25.41,84504.0,23.5691,23.597,23.5598,23.5877,84504.0
2019-07-08 10:00:00,25.41,25.41,25.35,25.41,67258.0,23.5877,23.5877,23.532,23.5877,67258.0
2019-07-08 10:05:00,25.41,25.43,25.37,25.38,30374.0,23.5877,23.6063,23.5506,23.5598,30374.0
2019-07-08 10:10:00,25.38,25.39,25.36,25.39,47809.0,23.5598,23.5691,23.5413,23.5691,47809.0
2019-07-08 10:15:00,25.38,25.39,25.33,25.35,45670.0,23.5598,23.5691,23.5134,23.532,45670.0
2019-07-08 10:20:00,25.35,25.36,25.33,25.33,24801.0,23.532,23.5413,23.5134,23.5134,24801.0
2019-07-08 10:25:00,25.32,25.33,25.29,25.33,39276.0,23.5042,23.5134,23.4763,23.5134,39276.0
2019-07-08 10:30:00,25.33,25.33,25.24,25.24,94452.0,23.5134,23.5134,23.4299,23.4299,94452.0
2019-07-08 10:35:00,25.22,25.26,25.22,25.25,89126.0,23.4113,23.4485,23.4113,23.4392,89126.0
2019-07-08 10:40:00,25.25,25.27,25.24,25.26,58780.0,23.4392,23.4577,23.4299,23.4485,58780.0
2019-07-08 10:45:00,25.24,25.25,25.23,25.23,15709.0,23.4299,23.4392,23.4206,23.4206,15709.0
2019-07-08 10:50:00,25.23,25.27,25.21,25.26,23813.0,23.4206,23.4577,23.402,23.4485,23813.0
2019-07-08 10:55:00,25.27,25.3,25.26,25.3,52889.0,23.4577,23.4856,23.4485,23.4856,52889.0
2019-07-08 11:00:00,25.29,25.31,25.29,25.3,28580.0,23.4763,23.4949,23.4763,23.4856,28580.0
2019-07-08 11:05:00,25.3,25.36,25.3,25.35,84935.0,23.4856,23.5413,23.4856,23.532,84935.0
2019-07-08 11:10:00,25.35,25.36,25.35,25.35,13989.0,23.532,23.5413,23.532,23.532,13989.0
2019-07-08 11:15:00,25.35,25.35,25.34,25.35,5528.0,23.532,23.532,23.5227,23.532,5528.0
2019-07-08 11:20:00,25.36,25.36,25.31,25.32,9625.0,23.5413,23.5413,23.4949,23.5042,9625.0
2019-07-08 11:25:00,25.32,25.34,25.29,25.34,16079.0,23.5042,23.5227,23.4763,23.5227,16079.0
2019-07-08 11:30:00,25.33,25.34,25.32,25.34,23763.0,23.5134,23.5227,23.5042,23.5227,23763.0
2019-07-08 11:35:00,25.35,25.38,25.35,25.37,34093.0,23.532,23.5598,23.532,23.5506,34093.0
2019-07-08 11:40:00,25.37,25.38,25.36,25.37,48116.0,23.5506,23.5598,23.5413,23.5506,48116.0
2019-07-08 11:45:00,25.36,25.38,25.35,25.35,13373.0,23.5413,23.5598,23.532,23.532,13373.0
2019-07-08 11:50:00,25.35,25.35,25.33,25.35,9327.0,23.532,23.532,23.5134,23.532,9327.0
2019-07-08 11:55:00,25.34,25.34,25.31,25.32,10967.0,23.5227,23.5227,23.4949,23.5042,10967.0
2019-07-08 12:00:00,25.32,25.34,25.31,25.34,17922.0,23.5042,23.5227,23.4949,23.5227,17922.0
2019-07-08 12:05:00,25.35,25.37,25.34,25.35,8791.0,23.532,23.5506,23.5227,23.532,8791.0
2019-07-08 12:10:00,25.35,25.35,25.32,25.32,12537.0,23.532,23.532,23.5042,23.5042,12537.0
2019-07-08 12:15:00,25.32,25.35,25.32,25.33,8034.0,23.5042,23.532,23.5042,23.5134,8034.0
2019-07-08 12:20:00,25.33,25.36,25.33,25.36,28676.0,23.5134,23.5413,23.5134,23.5413,28676.0
2019-07-08 12:25:00,25.36,25.37,25.35,25.36,12473.0,23.5413,23.5506,23.532,23.5413,12473.0
2019-07-08 12:30:00,25.36,25.39,25.36,25.39,28912.0,23.5413,23.5691,23.5413,23.5691,28912.0
2019-07-08 12:35:00,25.39,25.44,25.39,25.44,10803.0,23.5691,23.6155,23.5691,23.6155,10803.0
2019-07-08 12:40:00,25.44,25.48,25.44,25.47,47069.0,23.6155,23.6527,23.6155,23.6434,47069.0
2019-07-08 12:45:00,25.47,25.5,25.47,25.5,31609.0,23.6434,23.6712,23.6434,23.6712,31609.0
2019-07-08 12:50:00,25.49,25.52,25.49,25.51,17623.0,23.662,23.6898,23.662,23.6805,17623.0
2019-07-08 12:55:00,25.52,25.52,25.49,25.51,23362.0,23.6898,23.6898,23.662,23.6805,23362.0
2019-07-08 13:00:00,25.51,25.51,25.49,25.5,32947.0,23.6805,23.6805,23.662,23.6712,32947.0
2019-07-08 13:05:00,25.49,25.49,25.47,25.48,7466.0,23.662,23.662,23.6434,23.6527,7466.0
2019-07-08 13:10:00,25.49,25.49,25.47,25.47,15523.0,23.662,23.662,23.6434,23.6434,15523.0
2019-07-08 13:15:00,25.47,25.48,25.47,25.47,6686.0,23.6434,23.6527,23.6434,23.6434,6686.0
2019-07-08 13:20:00,25.47,25.49,25.47,25.49,9382.0,23.6434,23.662,23.6434,23.662,9382.0
2019-07-08 13:25:00,25.49,25.52,25.49,25.52,5920.0,23.662,23.6898,23.662,23.6898,5920.0
2019-07-08 13:30:00,25.53,25.59,25.53,25.58,37190.0,23.6991,23.7548,23.6991,23.7455,37190.0
2019-07-08 13:35:00,25.58,25.59,25.57,25.57,19856.0,23.7455,23.7548,23.7362,23.7362,19856.0
2019-07-08 13:40:00,25.57,25.58,25.55,25.57,21957.0,23.7362,23.7455,23.7177,23.7362,21957.0
2019-07-08 13:45:00,25.57,25.58,25.57,25.58,29024.0,23.7362,23.7455,23.7362,23.7455,29024.0
2019-07-08 13:50:00,25.58,25.59,25.58,25.59,27592.0,23.7455,23.7548,23.7455,23.7548,27592.0
2019-07-08 13:55:00,25.6,25.6,25.59,25.6,51737.0,23.7641,23.7641,23.7548,23.7641,51737.0
2019-07-08 14:00:00,25.6,25.6,25.57,25.57,34215.0,23.7641,23.7641,23.7362,23.7362,34215.0
2019-07-08 14:05:00,25.58,25.59,25.58,25.58,37294.0,23.7455,23.7548,23.7455,23.7455,37294.0
2019-07-08 14:10:00,25.58,25.58,25.53,25.54,21260.0,23.7455,23.7455,23.6991,23.7084,21260.0
2019-07-08 14:15:00,25.55,25.55,25.53,25.54,37412.0,23.7177,23.7177,23.6991,23.7084,37412.0
2019-07-08 14:20:00,25.54,25.57,25.54,25.57,24267.0,23.7084,23.7362,23.7084,23.7362,24267.0
2019-07-08 14:25:00,25.55,25.57,25.55,25.56,21526.0,23.7177,23.7362,23.7177,23.7269,21526.0
2019-07-08 14:30:00,25.55,25.56,25.54,25.55,20204.0,23.7177,23.7269,23.7084,23.7177,20204.0
2019-07-08 14:35:00,25.56,25.56,25.55,25.56,9964.0,23.7269,23.7269,23.7177,23.7269,9964.0
2019-07-08 14:40:00,25.56,25.56,25.55,25.55,22767.0,23.7269,23.7269,23.7177,23.7177,22767.0
2019-07-08 14:45:00,25.53,25.53,25.51,25.53,22711.0,23.6991,23.6991,23.6805,23.6991,22711.0
2019-07-08 14:50:00,25.53,25.53,25.52,25.52,31862.0,23.6991,23.6991,23.6898,23.6898,31862.0
2019-07-08 14:55:00,25.53,25.53,25.51,25.52,9000.0,23.6991,23.6991,23.6805,23.6898,9000.0
2019-07-08 15:00:00,25.52,25.53,25.5,25.5,44084.0,23.6898,23.6991,23.6712,23.6712,44084.0
2019-07-08 15:05:00,25.49,25.49,25.47,25.48,19464.0,23.662,23.662,23.6434,23.6527,19464.0
2019-07-08 15:10:00,25.48,25.49,25.48,25.48,9071.0,23.6527,23.662,23.6527,23.6527,9071.0
2019-07-08 15:15:00,25.48,25.48,25.46,25.46,14624.0,23.6527,23.6527,23.6341,23.6341,14624.0
2019-07-08 15:20:00,25.46,25.47,25.45,25.45,50193.0,23.6341,23.6434,23.6248,23.6248,50193.0
2019-07-08 15:25:00,25.45,25.47,25.44,25.44,15700.0,23.6248,23.6434,23.6155,23.6155,15700.0
2019-07-08 15:30:00,25.45,25.46,25.45,25.46,32936.0,23.6248,23.6341,23.6248,23.6341,32936.0
2019-07-08 15:35:00,25.47,25.5,25.47,25.5,60763.0,23.6434,23.6712,23.6434,23.6712,60763.0
2019-07-08 15:40:00,25.5,25.51,25.5,25.5,14886.0,23.6712,23.6805,23.6712,23.6712,14886.0
2019-07-08 15:45:00,25.5,25.5,25.46,25.46,35681.0,23.6712,23.6712,23.6341,23.6341,35681.0
2019-07-08 15:50:00,25.46,25.48,25.44,25.45,53452.0,23.6341,23.6527,23.6155,23.6248,53452.0
2019-07-08 15:55:00,25.45,25.45,25.38,25.39,616684.0,23.6248,23.6248,23.5598,23.5691,616684.0
2019-07-09 09:30:00,25.33,25.34,25.28,25.3,291420.0,23.5134,23.5227,23.467,23.4856,291420.0
2019-07-09 09:35:00,25.29,25.29,25.22,25.26,182599.0,23.4763,23.4763,23.4113,23.4485,182599.0
2019-07-09 09:40:00,25.24,25.29,25.24,25.26,52941.0,23.4299,23.4763,23.4299,23.4485,52941.0
2019-07-09 09:45:00,25.25,25.25,25.22,25.22,69204.0,23.4392,23.4392,23.4113,23.4113,69204.0
2019-07-09 09:50:00,25.23,25.3,25.23,25.3,68618.0,23.4206,23.4856,23.4206,23.4856,68618.0
2019-07-09 09:55:00,25.29,25.32,25.27,25.27,55376.0,23.4763,23.5042,23.4577,23.4577,55376.0
2019-07-09 10:00:00,25.28,25.32,25.27,25.31,87895.0,23.467,23.5042,23.4577,23.4949,87895.0
2019-07-09 10:05:00,25.3,25.32,25.29,25.3,22928.0,23.4856,23.5042,23.4763,23.4856,22928.0
2019-07-09 10:10:00,25.33,25.34,25.32,25.33,42476.0,23.5134,23.5227,23.5042,23.5134,42476.0
2019-07-09 10:15:00,25.32,25.35,25.31,25.35,14350.0,23.5042,23.532,23.4949,23.532,14350.0
2019-07-09 10:20:00,25.34,25.37,25.32,25.36,72777.0,23.5227,23.5506,23.5042,23.5413,72777.0
2019-07-09 10:25:00,25.36,25.38,25.36,25.37,18692.0,23.5413,23.5598,23.5413,23.5506,18692.0
2019-07-09 10:30:00,25.37,25.37,25.31,25.31,18283.0,23.5506,23.5506,23.4949,23.4949,18283.0
2019-07-09 10:35:00,25.3,25.3,25.26,25.29,17189.0,23.4856,23.4856,23.4485,23.4763,17189.0
2019-07-09 10:40:00,25.28,25.31,25.27,25.31,20964.0,23.467,23.4949,23.4577,23.4949,20964.0
2019-07-09 10:45:00,25.3,25.38,25.3,25.37,29367.0,23.4856,23.5598,23.4856,23.5506,29367.0
2019-07-09 10:50:00,25.37,25.38,25.35,25.35,11393.0,23.5506,23.5598,23.532,23.532,11393.0
2019-07-09 10:55:00,25.35,25.39,25.35,25.38,15564.0,23.532,23.5691,23.532,23.5598,15564.0
2019-07-09 11:00:00,25.39,25.57,25.39,25.47,346548.0,23.5691,23.7362,23.5691,23.6434,346548.0
2019-07-09 11:05:00,25.48,25.51,25.47,25.49,41044.0,23.6527,23.6805,23.6434,23.662,41044.0
2019-07-09 11:10:00,25.5,25.51,25.49,25.51,46271.0,23.6712,23.6805,23.662,23.6805,46271.0
2019-07-09 11:15:00,25.52,25.52,25.49,25.52,11200.0,23.6898,23.6898,23.662,23.6898,11200.0
2019-07-09 11:20:00,25.53,25.53,25.49,25.5,5139.0,23.6991,23.6991,23.662,23.6712,5139.0
2019-07-09 11:25:00,25.49,25.52,25.48,25.48,34679.0,23.662,23.6898,23.6527,23.6527,34679.0
2019-07-09 11:30:00,25.48,25.5,25.48,25.49,32390.0,23.6527,23.6712,23.6527,23.662,32390.0
2019-07-09 11:35:00,25.49,25.5,25.44,25.45,70708.0,23.662,23.6712,23.6155,23.6248,70708.0
2019-07-09 11:40:00,25.46,25.47,25.45,25.45,19129.0,23.6341,23.6434,23.6248,23.6248,19129.0
2019-07-09 11:45:00,25.46,25.5,25.46,25.5,84207.0,23.6341,23.6712,23.6341,23.6712,84207.0
2019-07-09 11:50:00,25.5,25.53,25.5,25.53,43000.0,23.6712,23.6991,23.6712,23.6991,43000.0
2019-07-09 11:55:00,25.54,25.55,25.52,25.54,37772.0,23.7084,23.7177,23.6898,23.7084,37772.0
2019-07-09 12:00:00,25.54,25.54,25.5,25.5,5356.0,23.7084,23.7084,23.6712,23.6712,5356.0
2019-07-09 12:05:00,25.5,25.5,25.47,25.5,51027.0,23.6712,23.6712,23.6434,23.6712,51027.0
2019-07-09 12:10:00,25.49,25.51,25.49,25.5,5967.0,23.662,23.6805,23.662,23.6712,5967.0
2019-07-09 12:15:00,25.51,25.54,25.51,25.52,23904.0,23.6805,23.7084,23.6805,23.6898,23904.0
2019-07-09 12:20:00,25.52,25.54,25.51,25.52,13070.0,23.6898,23.7084,23.6805,23.6898,13070.0
2019-07-09 12:25:00,25.53,25.55,25.52,25.54,56956.0,23.6991,23.7177,23.6898,23.7084,56956.0
2019-07-09 12:30:00,25.54,25.54,25.52,25.52,20212.0,23.7084,23.7084,23.6898,23.6898,20212.0
2019-07-09 12:35:00,25.52,25.53,25.51,25.53,25399.0,23.6898,23.6991,23.6805,23.6991,25399.0
2019-07-09 12:40:00,25.53,25.53,25.5,25.51,15719.0,23.6991,23.6991,23.6712,23.6805,15719.0
2019-07-09 12:45:00,25.51,25.52,25.5,25.5,20588.0,23.6805,23.6898,23.6712,23.6712,20588.0
2019-07-09 12:50:00,25.5,25.5,25.48,25.49,20580.0,23.6712,23.6712,23.6527,23.662,20580.0
2019-07-09 12:55:00,25.49,25.51,25.49,25.51,5130.0,23.662,23.6805,23.662,23.6805,5130.0
2019-07-09 13:00:00,25.51,25.56,25.5,25.56,14386.0,23.6805,23.7269,23.6712,23.7269,14386.0
2019-07-09 13:05:00,25.55,25.56,25.53,25.54,13029.0,23.7177,23.7269,23.6991,23.7084,13029.0
2019-07-09 13:10:00,25.54,25.57,25.54,25.57,7529.0,23.7084,23.7362,23.7084,23.7362,7529.0
2019-07-09 13:15:00,25.57,25.58,25.57,25.58,31188.0,23.7362,23.7455,23.7362,23.7455,31188.0
2019-07-09 13:20:00,25.59,25.62,25.58,25.61,41793.0,23.7548,23.7826,23.7455,23.7734,41793.0
2019-07-09 13:25:00,25.61,25.62,25.59,25.59,4129.0,23.7734,23.7826,23.7548,23.7548,4129.0
2019-07-09 13:30:00,25.58,25.61,25.58,25.59,25644.0,23.7455,23.7734,23.7455,23.7548,25644.0
2019-07-09 13:35:00,25.59,25.59,25.58,25.59,1500.0,23.7548,23.7548,23.7455,23.7548,1500.0
2019-07-09 13:40:00,25.58,25.62,25.58,25.62,31509.0,23.7455,23.7826,23.7455,23.7826,31509.0
2019-07-09 13:45:00,25.63,25.63,25.6,25.6,46398.0,23.7919,23.7919,23.7641,23.7641,46398.0
2019-07-09 13:50:00,25.59,25.59,25.56,25.57,2672.0,23.7548,23.7548,23.7269,23.7362,2672.0
2019-07-09 13:55:00,25.57,25.59,25.57,25.58,9792.0,23.7362,23.7548,23.7362,23.7455,9792.0
2019-07-09 14:00:00,25.59,25.59,25.56,25.56,22448.0,23.7548,23.7548,23.7269,23.7269,22448.0
2019-07-09 14:05:00,25.57,25.58,25.57,25.58,2835.0,23.7362,23.7455,23.7362,23.7455,2835.0
2019-07-09 14:10:00,25.58,25.6,25.58,25.58,18976.0,23.7455,23.7641,23.7455,23.7455,18976.0
2019-07-09 14:15:00,25.59,25.6,25.59,25.59,4962.0,23.7548,23.7641,23.7548,23.7548,4962.0
2019-07-09 14:20:00,25.59,25.6,25.58,25.6,8890.0,23.7548,23.7641,23.7455,23.7641,8890.0
2019-07-09 14:25:00,25.59,25.6,25.59,25.59,3730.0,23.7548,23.7641,23.7548,23.7548,3730.0
2019-07-09 14:30:00,25.58,25.6,25.58,25.59,44203.0,23.7455,23.7641,23.7455,23.7548,44203.0
2019-07-09 14:35:00,25.59,25.59,25.59,25.59,8137.0,23.7548,23.7548,23.7548,23.7548,8137.0
2019-07-09 14:40:00,25.6,25.61,25.59,25.61,32006.0,23.7641,23.7734,23.7548,23.7734,32006.0
2019-07-09 14:45:00,25.6,25.61,25.6,25.6,10215.0,23.7641,23.7734,23.7641,23.7641,10215.0
2019-07-09 14:50:00,25.6,25.61,25.59,25.61,20348.0,23.7641,23.7734,23.7548,23.7734,20348.0
2019-07-09 14:55:00,25.61,25.61,25.58,25.58,50820.0,23.7734,23.7734,23.7455,23.7455,50820.0
2019-07-09 15:00:00,25.58,25.58,25.54,25.56,28880.0,23.7455,23.7455,23.7084,23.7269,28880.0
2019-07-09 15:05:00,25.55,25.55,25.53,25.53,26776.0,23.7177,23.7177,23.6991,23.6991,26776.0
2019-07-09 15:10:00,25.53,25.56,25.53,25.56,16775.0,23.6991,23.7269,23.6991,23.7269,16775.0
2019-07-09 15:15:00,25.56,25.59,25.56,25.58,79451.0,23.7269,23.7548,23.7269,23.7455,79451.0
2019-07-09 15:20:00,25.58,25.58,25.56,25.57,32444.0,23.7455,23.7455,23.7269,23.7362,32444.0
2019-07-09 15:25:00,25.58,25.6,25.58,25.59,46829.0,23.7455,23.7641,23.7455,23.7548,46829.0
2019-07-09 15:30:00,25.59,25.61,25.58,25.61,97392.0,23.7548,23.7734,23.7455,23.7734,97392.0
2019-07-09 15:35:00,25.61,25.63,25.6,25.63,56011.0,23.7734,23.7919,23.7641,23.7919,56011.0
2019-07-09 15:40:00,25.64,25.64,25.61,25.62,61577.0,23.8012,23.8012,23.7734,23.7826,61577.0
2019-07-09 15:45:00,25.62,25.62,25.58,25.59,76254.0,23.7826,23.7826,23.7455,23.7548,76254.0
2019-07-09 15:50:00,25.59,25.6,25.58,25.59,34129.0,23.7548,23.7641,23.7455,23.7548,34129.0
2019-07-09 15:55:00,25.59,25.65,25.57,25.65,472893.0,23.7548,23.8105,23.7362,23.8105,472893.0
2019-07-10 09:30:00,26.01,26.12,26.01,26.12,529831.0,24.1447,24.2468,24.1447,24.2468,529831.0
2019-07-10 09:35:00,26.12,26.14,26.01,26.02,192410.0,24.2468,24.2653,24.1447,24.154,192410.0
2019-07-10 09:40:00,26.02,26.11,26.02,26.07,141779.0,24.154,24.2375,24.154,24.2004,141779.0
2019-07-10 09:45:00,26.07,26.07,25.96,25.98,103306.0,24.2004,24.2004,24.0983,24.1168,103306.0
2019-07-10 09:50:00,25.97,25.97,25.88,25.93,95049.0,24.1075,24.1075,24.024,24.0704,95049.0
2019-07-10 09:55:00,25.93,25.93,25.8,25.83,91601.0,24.0704,24.0704,23.9497,23.9776,91601.0
2019-07-10 10:00:00,25.83,25.88,25.79,25.8,93900.0,23.9776,24.024,23.9404,23.9497,93900.0
2019-07-10 10:05:00,25.81,25.92,25.8,25.9,49475.0,23.959,24.0611,23.9497,24.0426,49475.0
2019-07-10 10:10:00,25.9,25.91,25.85,25.85,107581.0,24.0426,24.0518,23.9961,23.9961,107581.0
2019-07-10 10:15:00,25.85,25.86,25.77,25.85,84808.0,23.9961,24.0054,23.9219,23.9961,84808.0
2019-07-10 10:20:00,25.84,25.84,25.8,25.81,40696.0,23.9869,23.9869,23.9497,23.959,40696.0
2019-07-10 10:25:00,25.82,25.83,25.81,25.82,26466.0,23.9683,23.9776,23.959,23.9683,26466.0
2019-07-10 10:30:00,25.83,25.85,25.82,25.85,89170.0,23.9776,23.9961,23.9683,23.9961,89170.0
2019-07-10 10:35:00,25.85,25.99,25.83,25.98,160847.0,23.9961,24.1261,23.9776,24.1168,160847.0
2019-07-10 10:40:00,25.99,25.99,25.9,25.9,237304.0,24.1261,24.1261,24.0426,24.0426,237304.0
2019-07-10 10:45:00,25.9,25.91,25.88,25.88,36967.0,24.0426,24.0518,24.024,24.024,36967.0
2019-07-10 10:50:00,25.87,25.88,25.83,25.87,168171.0,24.0147,24.024,23.9776,24.0147,168171.0
2019-07-10 10:55:00,25.87,25.93,25.84,25.91,85782.0,24.0147,24.0704,23.9869,24.0518,85782.0
2019-07-10 11:00:00,25.9,25.91,25.77,25.8,177792.0,24.0426,24.0518,23.9219,23.9497,177792.0
2019-07-10 11:05:00,25.81,25.84,25.8,25.84,27698.0,23.959,23.9869,23.9497,23.9869,27698.0
2019-07-10 11:10:00,25.82,25.83,25.77,25.82,75617.0,23.9683,23.9776,23.9219,23.9683,75617.0
2019-07-10 11:15:00,25.8,25.85,25.8,25.85,32982.0,23.9497,23.9961,23.9497,23.9961,32982.0
2019-07-10 11:20:00,25.85,25.91,25.85,25.86,91922.0,23.9961,24.0518,23.9961,24.0054,91922.0
2019-07-10 11:25:00,25.87,25.89,25.87,25.89,20667.0,24.0147,24.0333,24.0147,24.0333,20667.0
2019-07-10 11:30:00,25.89,25.9,25.85,25.9,23615.0,24.0333,24.0426,23.9961,24.0426,23615.0
2019-07-10 11:35:00,25.91,25.93,25.89,25.92,40771.0,24.0518,24.0704,24.0333,24.0611,40771.0
2019-07-10 11:40:00,25.93,25.98,25.93,25.96,35154.0,24.0704,24.1168,24.0704,24.0983,35154.0
2019-07-10 11:45:00,25.96,25.98,25.94,25.96,20434.0,24.0983,24.1168,24.0797,24.0983,20434.0
2019-07-10 11:50:00,25.95,25.95,25.91,25.91,45500.0,24.089,24.089,24.0518,24.0518,45500.0
2019-07-10 11:55:00,25.91,25.95,25.9,25.95,105632.0,24.0518,24.089,24.0426,24.089,105632.0
2019-07-10 12:00:00,25.95,25.95,25.92,25.94,22181.0,24.089,24.089,24.0611,24.0797,22181.0
2019-07-10 12:05:00,25.94,25.94,25.92,25.92,17670.0,24.0797,24.0797,24.0611,24.0611,17670.0
2019-07-10 12:10:00,25.93,25.95,25.93,25.95,40792.0,24.0704,24.089,24.0704,24.089,40792.0
2019-07-10 12:15:00,25.95,26.0,25.95,25.99,19907.0,24.089,24.1354,24.089,24.1261,19907.0
2019-07-10 12:20:00,25.99,26.0,25.98,25.99,28607.0,24.1261,24.1354,24.1168,24.1261,28607.0
2019-07-10 12:25:00,26.0,26.0,25.97,25.97,19437.0,24.1354,24.1354,24.1075,24.1075,19437.0
2019-07-10 12:30:00,25.98,26.0,25.96,25.98,33896.0,24.1168,24.1354,24.0983,24.1168,33896.0
2019-07-10 12:35:00,25.98,26.02,25.98,26.01,28961.0,24.1168,24.154,24.1168,24.1447,28961.0
2019-07-10 12:40:00,26.02,26.04,26.01,26.04,23226.0,24.154,24.1725,24.1447,24.1725,23226.0
2019-07-10 12:45:00,26.03,26.05,26.01,26.03,35504.0,24.1632,24.1818,24.1447,24.1632,35504.0
2019-07-10 12:50:00,26.02,26.04,26.02,26.04,16509.0,24.154,24.1725,24.154,24.1725,16509.0
2019-07-10 12:55:00,26.03,26.06,26.03,26.05,22006.0,24.1632,24.1911,24.1632,24.1818,22006.0
2019-07-10 13:00:00,26.05,26.06,26.0,26.0,95741.0,24.1818,24.1911,24.1354,24.1354,95741.0
2019-07-10 13:05:00,26.0,26.02,25.99,26.01,53928.0,24.1354,24.154,24.1261,24.1447,53928.0
2019-07-10 13:10:00,26.02,26.03,26.01,26.01,28289.0,24.154,24.1632,24.1447,24.1447,28289.0
2019-07-10 13:15:00,26.01,26.01,26.0,26.01,21876.0,24.1447,24.1447,24.1354,24.1447,21876.0
2019-07-10 13:20:00,26.01,26.01,25.97,25.99,29479.0,24.1447,24.1447,24.1075,24.1261,29479.0
2019-07-10 13:25:00,25.99,25.99,25.94,25.95,49413.0,24.1261,24.1261,24.0797,24.089,49413.0
2019-07-10 13:30:00,25.94,25.94,25.93,25.94,18619.0,24.0797,24.0797,24.0704,24.0797,18619.0
2019-07-10 13:35:00,25.94,25.95,25.93,25.95,26764.0,24.0797,24.089,24.0704,24.089,26764.0
2019-07-10 13:40:00,25.95,25.99,25.94,25.99,75119.0,24.089,24.1261,24.0797,24.1261,75119.0
2019-07-10 13:45:00,25.99,25.99,25.97,25.98,38314.0,24.1261,24.1261,24.1075,24.1168,38314.0
2019-07-10 13:50:00,25.99,26.01,25.97,26.01,51906.0,24.1261,24.1447,24.1075,24.1447,51906.0
2019-07-10 13:55:00,26.02,26.03,26.0,26.01,48692.0,24.154,24.1632,24.1354,24.1447,48692.0
2019-07-10 14:00:00,26.02,26.1,26.01,26.09,135313.0,24.154,24.2282,24.1447,24.2189,135313.0
2019-07-10 14:05:00,26.1,26.15,26.1,26.13,139547.0,24.2282,24.2746,24.2282,24.2561,139547.0
2019-07-10 14:10:00,26.13,26.13,26.09,26.13,85472.0,24.2561,24.2561,24.2189,24.2561,85472.0
2019-07-10 14:15:00,26.12,26.13,26.1,26.12,68241.0,24.2468,24.2561,24.2282,24.2468,68241.0
2019-07-10 14:20:00,26.11,26.12,26.1,26.11,44233.0,24.2375,24.2468,24.2282,24.2375,44233.0
2019-07-10 14:25:00,26.11,26.11,26.1,26.11,42158.0,24.2375,24.2375,24.2282,24.2375,42158.0
2019-07-10 14:30:00,26.11,26.13,26.07,26.08,46182.0,24.2375,24.2561,24.2004,24.2096,46182.0
2019-07-10 14:35:00,26.08,26.08,26.02,26.04,93674.0,24.2096,24.2096,24.154,24.1725,93674.0
2019-07-10 14:40:00,26.04,26.11,26.04,26.1,54584.0,24.1725,24.2375,24.1725,24.2282,54584.0
2019-07-10 14:45:00,26.1,26.1,26.08,26.1,45765.0,24.2282,24.2282,24.2096,24.2282,45765.0
2019-07-10 14:50:00,26.1,26.14,26.1,26.13,42210.0,24.2282,24.2653,24.2282,24.2561,42210.0
2019-07-10 14:55:00,26.13,26.14,26.12,26.14,39647.0,24.2561,24.2653,24.2468,24.2653,39647.0
2019-07-10 15:00:00,26.14,26.15,26.12,26.12,50550.0,24.2653,24.2746,24.2468,24.2468,50550.0
2019-07-10 15:05:00,26.12,26.17,26.12,26.17,224603.0,24.2468,24.2932,24.2468,24.2932,224603.0
2019-07-10 15:10:00,26.16,26.16,26.15,26.16,34513.0,24.2839,24.2839,24.2746,24.2839,34513.0
2019-07-10 15:15:00,26.16,26.17,26.14,26.15,53504.0,24.2839,24.2932,24.2653,24.2746,53504.0
2019-07-10 15:20:00,26.15,26.17,26.15,26.17,53171.0,24.2746,24.2932,24.2746,24.2932,53171.0
2019-07-10 15:25:00,26.17,26.17,26.13,26.13,73244.0,24.2932,24.2932,24.2561,24.2561,73244.0
2019-07-10 15:30:00,26.13,26.17,26.13,26.17,128388.0,24.2561,24.2932,24.2561,24.2932,128388.0
2019-07-10 15:35:00,26.17,26.17,26.11,26.12,60191.0,24.2932,24.2932,24.2375,24.2468,60191.0
2019-07-10 15:40:00,26.12,26.16,26.12,26.16,140579.0,24.2468,24.2839,24.2468,24.2839,140579.0
2019-07-10 15:45:00,26.16,26.17,26.14,26.16,139183.0,24.2839,24.2932,24.2653,24.2839,139183.0
2019-07-10 15:50:00,26.16,26.17,26.14,26.15,244674.0,24.2839,24.2932,24.2653,24.2746,244674.0
2019-07-10 15:55:00,26.15,26.23,26.15,26.23,798908.0,24.2746,24.3489,24.2746,24.3489,798908.0
2019-07-11 09:30:00,26.15,26.18,26.06,26.15,273244.0,24.2746,24.3025,24.1911,24.2746,273244.0
2019-07-11 09:35:00,26.15,26.17,26.07,26.08,236729.0,24.2746,24.2932,24.2004,24.2096,236729.0
2019-07-11 09:40:00,26.07,26.13,26.07,26.11,106135.0,24.2004,24.2561,24.2004,24.2375,106135.0
2019-07-11 09:45:00,26.11,26.15,26.08,26.15,104996.0,24.2375,24.2746,24.2096,24.2746,104996.0
2019-07-11 09:50:00,26.15,26.18,26.1,26.14,72304.0,24.2746,24.3025,24.2282,24.2653,72304.0
2019-07-11 09:55:00,26.15,26.18,26.13,26.17,84188.0,24.2746,24.3025,24.2561,24.2932,84188.0
2019-07-11 10:00:00,26.18,26.22,26.17,26.19,56642.0,24.3025,24.3396,24.2932,24.3118,56642.0
2019-07-11 10:05:00,26.18,26.21,26.15,26.21,135424.0,24.3025,24.3303,24.2746,24.3303,135424.0
2019-07-11 10:10:00,26.22,26.27,26.22,26.27,102219.0,24.3396,24.386,24.3396,24.386,102219.0
2019-07-11 10:15:00,26.28,26.28,26.19,26.2,43560.0,24.3953,24.3953,24.3118,24.321,43560.0
2019-07-11 10:20:00,26.19,26.26,26.19,26.25,110459.0,24.3118,24.3767,24.3118,24.3675,110459.0
2019-07-11 10:25:00,26.24,26.24,26.22,26.24,97243.0,24.3582,24.3582,24.3396,24.3582,97243.0
2019-07-11 10:30:00,26.22,26.24,26.11,26.11,104093.0,24.3396,24.3582,24.2375,24.2375,104093.0
2019-07-11 10:35:00,26.11,26.13,25.99,26.0,227689.0,24.2375,24.2561,24.1261,24.1354,227689.0
2019-07-11 10:40:00,25.99,26.03,25.95,26.02,130584.0,24.1261,24.1632,24.089,24.154,130584.0
2019-07-11 10:45:00,26.01,26.05,26.0,26.04,37631.0,24.1447,24.1818,24.1354,24.1725,37631.0
2019-07-11 10:50:00,26.04,26.06,26.03,26.06,37882.0,24.1725,24.1911,24.1632,24.1911,37882.0
2019-07-11 10:55:00,26.06,26.06,25.97,25.99,83436.0,24.1911,24.1911,24.1075,24.1261,83436.0
2019-07-11 11:00:00,25.99,26.05,25.97,26.05,76648.0,24.1261,24.1818,24.1075,24.1818,76648.0
2019-07-11 11:05:00,26.04,26.05,25.97,26.04,63220.0,24.1725,24.1818,24.1075,24.1725,63220.0
2019-07-11 11:10:00,26.03,26.11,26.03,26.08,58645.0,24.1632,24.2375,24.1632,24.2096,58645.0
2019-07-11 11:15:00,26.09,26.12,26.09,26.1,16089.0,24.2189,24.2468,24.2189,24.2282,16089.0
2019-07-11 11:20:00,26.11,26.14,26.1,26.13,85936.0,24.2375,24.2653,24.2282,24.2561,85936.0
2019-07-11 11:25:00,26.13,26.14,26.12,26.13,56136.0,24.2561,24.2653,24.2468,24.2561,56136.0
2019-07-11 11:30:00,26.13,26.19,26.13,26.16,38991.0,24.2561,24.3118,24.2561,24.2839,38991.0
2019-07-11 11:35:00,26.15,26.18,26.13,26.18,24920.0,24.2746,24.3025,24.2561,24.3025,24920.0
2019-07-11 11:40:00,26.16,26.17,26.14,26.16,6992.0,24.2839,24.2932,24.2653,24.2839,6992.0
2019-07-11 11:45:00,26.15,26.16,26.15,26.15,5464.0,24.2746,24.2839,24.2746,24.2746,5464.0
2019-07-11 11:50:00,26.15,26.17,26.15,26.15,11815.0,24.2746,24.2932,24.2746,24.2746,11815.0
2019-07-11 11:55:00,26.15,26.15,26.12,26.13,3487.0,24.2746,24.2746,24.2468,24.2561,3487.0
2019-07-11 12:00:00,26.12,26.12,26.08,26.11,27173.0,24.2468,24.2468,24.2096,24.2375,27173.0
2019-07-11 12:05:00,26.1,26.1,26.07,26.07,18629.0,24.2282,24.2282,24.2004,24.2004,18629.0
2019-07-11 12:10:00,26.08,26.1,26.08,26.09,23348.0,24.2096,24.2282,24.2096,24.2189,23348.0
2019-07-11 12:15:00,26.09,26.1,26.09,26.1,3380.0,24.2189,24.2282,24.2189,24.2282,3380.0
2019-07-11 12:20:00,26.09,26.09,26.03,26.03,11219.0,24.2189,24.2189,24.1632,24.1632,11219.0
2019-07-11 12:25:00,26.02,26.03,26.01,26.03,28382.0,24.154,24.1632,24.1447,24.1632,28382.0
2019-07-11 12:30:00,26.03,26.03,25.98,25.99,29677.0,24.1632,24.1632,24.1168,24.1261,29677.0
2019-07-11 12:35:00,26.0,26.02,26.0,26.02,10886.0,24.1354,24.154,24.1354,24.154,10886.0
2019-07-11 12:40:00,26.01,26.02,26.0,26.0,9680.0,24.1447,24.154,24.1354,24.1354,9680.0
2019-07-11 12:45:00,26.0,26.03,26.0,26.03,11724.0,24.1354,24.1632,24.1354,24.1632,11724.0
2019-07-11 12:50:00,26.03,26.05,26.02,26.02,12318.0,24.1632,24.1818,24.154,24.154,12318.0
2019-07-11 12:55:00,26.03,26.05,26.03,26.04,12115.0,24.1632,24.1818,24.1632,24.1725,12115.0
2019-07-11 13:00:00,26.04,26.05,25.92,25.93,256485.0,24.1725,24.1818,24.0611,24.0704,256485.0
2019-07-11 13:05:00,25.94,25.94,25.88,25.88,60354.0,24.0797,24.0797,24.024,24.024,60354.0
2019-07-11 13:10:00,25.89,25.92,25.89,25.9,121916.0,24.0333,24.0611,24.0333,24.0426,121916.0
2019-07-11 13:15:00,25.91,25.92,25.9,25.9,26627.0,24.0518,24.0611,24.0426,24.0426,26627.0
2019-07-11 13:20:00,25.89,25.89,25.81,25.82,111406.0,24.0333,24.0333,23.959,23.9683,111406.0
2019-07-11 13:25:00,25.83,25.85,25.76,25.78,116058.0,23.9776,23.9961,23.9126,23.9312,116058.0
2019-07-11 13:30:00,25.78,25.79,25.74,25.77,123584.0,23.9312,23.9404,23.894,23.9219,123584.0
2019-07-11 13:35:00,25.77,25.83,25.76,25.83,95799.0,23.9219,23.9776,23.9126,23.9776,95799.0
2019-07-11 13:40:00,25.83,25.83,25.74,25.75,49213.0,23.9776,23.9776,23.894,23.9033,49213.0
2019-07-11 13:45:00,25.75,25.76,25.72,25.74,42249.0,23.9033,23.9126,23.8755,23.894,42249.0
2019-07-11 13:50:00,25.74,25.79,25.74,25.79,48670.0,23.894,23.9404,23.894,23.9404,48670.0
2019-07-11 13:55:00,25.79,25.82,25.78,25.81,7997.0,23.9404,23.9683,23.9312,23.959,7997.0
2019-07-11 14:00:00,25.81,25.85,25.79,25.83,23589.0,23.959,23.9961,23.9404,23.9776,23589.0
2019-07-11 14:05:00,25.84,25.85,25.8,25.85,43113.0,23.9869,23.9961,23.9497,23.9961,43113.0
2019-07-11 14:10:00,25.86,25.86,25.85,25.86,29583.0,24.0054,24.0054,23.9961,24.0054,29583.0
2019-07-11 14:15:00,25.86,25.89,25.86,25.89,41952.0,24.0054,24.0333,24.0054,24.0333,41952.0
2019-07-11 14:20:00,25.89,25.93,25.89,25.93,41333.0,24.0333,24.0704,24.0333,24.0704,41333.0
2019-07-11 14:25:00,25.93,25.93,25.91,25.91,18148.0,24.0704,24.0704,24.0518,24.0518,18148.0
2019-07-11 14:30:00,25.9,25.91,25.88,25.91,60574.0,24.0426,24.0518,24.024,24.0518,60574.0
2019-07-11 14:35:00,25.91,25.91,25.88,25.9,47949.0,24.0518,24.0518,24.024,24.0426,47949.0
2019-07-11 14:40:00,25.9,25.93,25.9,25.93,21400.0,24.0426,24.0704,24.0426,24.0704,21400.0
2019-07-11 14:45:00,25.93,25.95,25.92,25.93,46894.0,24.0704,24.089,24.0611,24.0704,46894.0
2019-07-11 14:50:00,25.92,25.94,25.92,25.92,38514.0,24.0611,24.0797,24.0611,24.0611,38514.0
2019-07-11 14:55:00,25.92,25.92,25.9,25.92,46575.0,24.0611,24.0611,24.0426,24.0611,46575.0
2019-07-11 15:00:00,25.92,25.92,25.9,25.91,55719.0,24.0611,24.0611,24.0426,24.0518,55719.0
2019-07-11 15:05:00,25.91,25.91,25.89,25.89,25165.0,24.0518,24.0518,24.0333,24.0333,25165.0
2019-07-11 15:10:00,25.89,25.92,25.89,25.9,48077.0,24.0333,24.0611,24.0333,24.0426,48077.0
2019-07-11 15:15:00,25.9,25.91,25.89,25.89,24605.0,24.0426,24.0518,24.0333,24.0333,24605.0
2019-07-11 15:20:00,25.88,25.89,25.88,25.88,42480.0,24.024,24.0333,24.024,24.024,42480.0
2019-07-11 15:25:00,25.89,25.91,25.87,25.9,72100.0,24.0333,24.0518,24.0147,24.0426,72100.0
2019-07-11 15:30:00,25.9,25.93,25.9,25.92,55496.0,24.0426,24.0704,24.0426,24.0611,55496.0
2019-07-11 15:35:00,25.92,25.93,25.91,25.93,120912.0,24.0611,24.0704,24.0518,24.0704,120912.0
2019-07-11 15:40:00,25.93,25.93,25.92,25.93,94514.0,24.0704,24.0704,24.0611,24.0704,94514.0
2019-07-11 15:45:00,25.93,25.96,25.92,25.94,163010.0,24.0704,24.0983,24.0611,24.0797,163010.0
2019-07-11 15:50:00,25.94,25.95,25.93,25.94,145694.0,24.0797,24.089,24.0704,24.0797,145694.0
2019-07-11 15:55:00,25.94,25.95,25.91,25.91,789728.0,24.0797,24.089,24.0518,24.0518,789728.0
2019-07-12 09:30:00,26.0,26.09,26.0,26.09,198522.0,24.1354,24.2189,24.1354,24.2189,198522.0
2019-07-12 09:35:00,26.09,26.09,26.02,26.02,210735.0,24.2189,24.2189,24.154,24.154,210735.0
2019-07-12 09:40:00,26.01,26.06,26.0,26.04,63618.0,24.1447,24.1911,24.1354,24.1725,63618.0
2019-07-12 09:45:00,26.05,26.05,25.99,26.0,22781.0,24.1818,24.1818,24.1261,24.1354,22781.0
2019-07-12 09:50:00,25.98,25.98,25.93,25.96,115389.0,24.1168,24.1168,24.0704,24.0983,115389.0
2019-07-12 09:55:00,25.96,26.0,25.95,26.0,23059.0,24.0983,24.1354,24.089,24.1354,23059.0
2019-07-12 10:00:00,26.0,26.0,25.97,25.97,29996.0,24.1354,24.1354,24.1075,24.1075,29996.0
2019-07-12 10:05:00,25.97,25.99,25.94,25.96,57060.0,24.1075,24.1261,24.0797,24.0983,57060.0
2019-07-12 10:10:00,25.96,25.97,25.91,25.92,30865.0,24.0983,24.1075,24.0518,24.0611,30865.0
2019-07-12 10:15:00,25.93,25.96,25.93,25.95,20236.0,24.0704,24.0983,24.0704,24.089,20236.0
2019-07-12 10:20:00,25.95,25.96,25.94,25.96,19129.0,24.089,24.0983,24.0797,24.0983,19129.0
2019-07-12 10:25:00,25.96,26.01,25.96,26.0,35296.0,24.0983,24.1447,24.0983,24.1354,35296.0
2019-07-12 10:30:00,26.0,26.01,25.99,25.99,25163.0,24.1354,24.1447,24.1261,24.1261,25163.0
2019-07-12 10:35:00,25.98,25.98,25.88,25.88,45575.0,24.1168,24.1168,24.024,24.024,45575.0
2019-07-12 10:40:00,25.88,25.94,25.87,25.94,37406.0,24.024,24.0797,24.0147,24.0797,37406.0
2019-07-12 10:45:00,25.95,25.95,25.91,25.91,23571.0,24.089,24.089,24.0518,24.0518,23571.0
2019-07-12 10:50:00,25.91,25.91,25.87,25.88,51907.0,24.0518,24.0518,24.0147,24.024,51907.0
2019-07-12 10:55:00,25.88,25.93,25.88,25.93,31529.0,24.024,24.0704,24.024,24.0704,31529.0
2019-07-12 11:00:00,25.92,25.92,25.9,25.91,28170.0,24.0611,24.0611,24.0426,24.0518,28170.0
2019-07-12 11:05:00,25.89,25.92,25.87,25.92,23118.0,24.0333,24.0611,24.0147,24.0611,23118.0
2019-07-12 11:10:00,25.92,25.93,25.91,25.93,8954.0,24.0611,24.0704,24.0518,24.0704,8954.0
2019-07-12 11:15:00,25.93,25.99,25.93,25.98,32920.0,24.0704,24.1261,24.0704,24.1168,32920.0
2019-07-12 11:20:00,25.98,25.98,25.95,25.95,12599.0,24.1168,24.1168,24.089,24.089,12599.0
2019-07-12 11:25:00,25.96,25.96,25.93,25.94,44596.0,24.0983,24.0983,24.0704,24.0797,44596.0
2019-07-12 11:30:00,25.94,25.96,25.94,25.96,5275.0,24.0797,24.0983,24.0797,24.0983,5275.0
2019-07-12 11:35:00,25.96,25.96,25.95,25.96,5353.0,24.0983,24.0983,24.089,24.0983,5353.0
2019-07-12 11:40:00,25.97,25.97,25.92,25.94,77860.0,24.1075,24.1075,24.0611,24.0797,77860.0
2019-07-12 11:45:00,25.94,25.96,25.94,25.96,46652.0,24.0797,24.0983,24.0797,24.0983,46652.0
2019-07-12 11:50:00,25.95,25.95,25.94,25.94,10269.0,24.089,24.089,24.0797,24.0797,10269.0
2019-07-12 11:55:00,25.94,25.94,25.92,25.93,13528.0,24.0797,24.0797,24.0611,24.0704,13528.0
2019-07-12 12:00:00,25.93,25.94,25.92,25.94,23783.0,24.0704,24.0797,24.0611,24.0797,23783.0
2019-07-12 12:05:00,25.95,26.0,25.95,25.98,18070.0,24.089,24.1354,24.089,24.1168,18070.0
2019-07-12 12:10:00,25.98,26.0,25.97,26.0,49871.0,24.1168,24.1354,24.1075,24.1354,49871.0
2019-07-12 12:15:00,26.0,26.0,25.97,25.98,21618.0,24.1354,24.1354,24.1075,24.1168,21618.0
2019-07-12 12:20:00,25.98,26.03,25.97,26.03,54117.0,24.1168,24.1632,24.1075,24.1632,54117.0
2019-07-12 12:25:00,26.03,26.04,26.03,26.03,28696.0,24.1632,24.1725,24.1632,24.1632,28696.0
2019-07-12 12:30:00,26.03,26.03,26.0,26.0,15771.0,24.1632,24.1632,24.1354,24.1354,15771.0
2019-07-12 12:35:00,26.0,26.01,25.99,25.99,40570.0,24.1354,24.1447,24.1261,24.1261,40570.0
2019-07-12 12:40:00,25.99,26.01,25.99,26.0,4007.0,24.1261,24.1447,24.1261,24.1354,4007.0
2019-07-12 12:45:00,26.0,26.05,26.0,26.05,20210.0,24.1354,24.1818,24.1354,24.1818,20210.0
2019-07-12 12:50:00,26.05,26.06,26.05,26.06,8715.0,24.1818,24.1911,24.1818,24.1911,8715.0
2019-07-12 12:55:00,26.06,26.08,26.06,26.07,20881.0,24.1911,24.2096,24.1911,24.2004,20881.0
2019-07-12 13:00:00,26.07,26.1,26.06,26.1,48575.0,24.2004,24.2282,24.1911,24.2282,48575.0
2019-07-12 13:05:00,26.1,26.11,26.08,26.09,17799.0,24.2282,24.2375,24.2096,24.2189,17799.0
2019-07-12 13:10:00,26.09,26.09,26.07,26.08,20534.0,24.2189,24.2189,24.2004,24.2096,20534.0
2019-07-12 13:15:00,26.08,26.08,26.07,26.07,7864.0,24.2096,24.2096,24.2004,24.2004,7864.0
2019-07-12 13:20:00,26.07,26.07,26.05,26.05,4421.0,24.2004,24.2004,24.1818,24.1818,4421.0
2019-07-12 13:25:00,26.06,26.07,26.05,26.05,2756.0,24.1911,24.2004,24.1818,24.1818,2756.0
2019-07-12 13:30:00,26.05,26.07,26.05,26.07,9419.0,24.1818,24.2004,24.1818,24.2004,9419.0
2019-07-12 13:35:00,26.08,26.08,26.07,26.07,4394.0,24.2096,24.2096,24.2004,24.2004,4394.0
2019-07-12 13:40:00,26.07,26.07,26.04,26.05,34984.0,24.2004,24.2004,24.1725,24.1818,34984.0
2019-07-12 13:45:00,26.06,26.12,26.06,26.12,22129.0,24.1911,24.2468,24.1911,24.2468,22129.0
2019-07-12 13:50:00,26.13,26.13,26.11,26.11,13634.0,24.2561,24.2561,24.2375,24.2375,13634.0
2019-07-12 13:55:00,26.1,26.1,26.08,26.08,10351.0,24.2282,24.2282,24.2096,24.2096,10351.0
2019-07-12 14:00:00,26.09,26.1,26.09,26.1,7970.0,24.2189,24.2282,24.2189,24.2282,7970.0
2019-07-12 14:05:00,26.1,26.11,26.08,26.11,46554.0,24.2282,24.2375,24.2096,24.2375,46554.0
2019-07-12 14:10:00,26.12,26.12,26.11,26.12,4200.0,24.2468,24.2468,24.2375,24.2468,4200.0
2019-07-12 14:15:00,26.13,26.13,26.11,26.13,7800.0,24.2561,24.2561,24.2375,24.2561,7800.0
2019-07-12 14:20:00,26.13,26.14,26.11,26.13,22911.0,24.2561,24.2653,24.2375,24.2561,22911.0
2019-07-12 14:25:00,26.13,26.17,26.13,26.17,52018.0,24.2561,24.2932,24.2561,24.2932,52018.0
2019-07-12 14:30:00,26.17,26.19,26.17,26.18,57067.0,24.2932,24.3118,24.2932,24.3025,57067.0
2019-07-12 14:35:00,26.18,26.18,26.16,26.17,37915.0,24.3025,24.3025,24.2839,24.2932,37915.0
2019-07-12 14:40:00,26.17,26.21,26.17,26.2,76043.0,24.2932,24.3303,24.2932,24.321,76043.0
2019-07-12 14:45:00,26.2,26.24,26.2,26.22,35190.0,24.321,24.3582,24.321,24.3396,35190.0
2019-07-12 14:50:00,26.22,26.24,26.2,26.2,34321.0,24.3396,24.3582,24.321,24.321,34321.0
2019-07-12 14:55:00,26.2,26.22,26.19,26.21,46901.0,24.321,24.3396,24.3118,24.3303,46901.0
2019-07-12 15:00:00,26.21,26.23,26.2,26.22,69910.0,24.3303,24.3489,24.321,24.3396,69910.0
2019-07-12 15:05:00,26.21,26.22,26.19,26.2,16863.0,24.3303,24.3396,24.3118,24.321,16863.0
2019-07-12 15:10:00,26.19,26.2,26.19,26.19,46019.0,24.3118,24.321,24.3118,24.3118,46019.0
2019-07-12 15:15:00,26.19,26.19,26.15,26.16,58875.0,24.3118,24.3118,24.2746,24.2839,58875.0
2019-07-12 15:20:00,26.16,26.18,26.16,26.18,58171.0,24.2839,24.3025,24.2839,24.3025,58171.0
2019-07-12 15:25:00,26.18,26.2,26.18,26.19,86878.0,24.3025,24.321,24.3025,24.3118,86878.0
2019-07-12 15:30:00,26.18,26.19,26.17,26.19,28502.0,24.3025,24.3118,24.2932,24.3118,28502.0
2019-07-12 15:35:00,26.18,26.2,26.18,26.2,51581.0,24.3025,24.321,24.3025,24.321,51581.0
2019-07-12 15:40:00,26.2,26.2,26.19,26.19,41655.0,24.321,24.321,24.3118,24.3118,41655.0
2019-07-12 15:45:00,26.19,26.19,26.17,26.18,75568.0,24.3118,24.3118,24.2932,24.3025,75568.0
2019-07-12 15:50:00,26.18,26.18,26.17,26.18,26192.0,24.3025,24.3025,24.2932,24.3025,26192.0
2019-07-12 15:55:00,26.18,26.23,26.17,26.22,612219.0,24.3025,24.3489,24.2932,24.3396,612219.0
2019-07-15 09:30:00,26.18,26.26,26.17,26.26,274073.0,24.3025,24.3767,24.2932,24.3767,274073.0
2019-07-15 09:35:00,26.26,26.28,26.25,26.25,154115.0,24.3767,24.3953,24.3675,24.3675,154115.0
2019-07-15 09:40:00,26.25,26.26,26.22,26.26,97674.0,24.3675,24.3767,24.3396,24.3767,97674.0
2019-07-15 09:45:00,26.26,26.29,26.25,26.29,16374.0,24.3767,24.4046,24.3675,24.4046,16374.0
2019-07-15 09:50:00,26.3,26.31,26.26,26.27,63668.0,24.4139,24.4232,24.3767,24.386,63668.0
2019-07-15 09:55:00,26.26,26.28,26.23,26.28,29297.0,24.3767,24.3953,24.3489,24.3953,29297.0
2019-07-15 10:00:00,26.26,26.26,26.15,26.15,81244.0,24.3767,24.3767,24.2746,24.2746,81244.0
2019-07-15 10:05:00,26.16,26.21,26.15,26.2,45787.0,24.2839,24.3303,24.2746,24.321,45787.0
2019-07-15 10:10:00,26.2,26.21,26.19,26.2,17538.0,24.321,24.3303,24.3118,24.321,17538.0
2019-07-15 10:15:00,26.19,26.19,26.15,26.18,29830.0,24.3118,24.3118,24.2746,24.3025,29830.0
2019-07-15 10:20:00,26.18,26.19,26.08,26.1,31071.0,24.3025,24.3118,24.2096,24.2282,31071.0
2019-07-15 10:25:00,26.1,26.14,26.09,26.1,118524.0,24.2282,24.2653,24.2189,24.2282,118524.0
2019-07-15 10:30:00,26.09,26.11,26.07,26.08,45560.0,24.2189,24.2375,24.2004,24.2096,45560.0
2019-07-15 10:35:00,26.08,26.1,26.07,26.07,33512.0,24.2096,24.2282,24.2004,24.2004,33512.0
2019-07-15 10:40:00,26.07,26.07,26.0,26.02,50781.0,24.2004,24.2004,24.1354,24.154,50781.0
2019-07-15 10:45:00,26.02,26.05,26.02,26.04,31574.0,24.154,24.1818,24.154,24.1725,31574.0
2019-07-15 10:50:00,26.05,26.11,26.05,26.11,33978.0,24.1818,24.2375,24.1818,24.2375,33978.0
2019-07-15 10:55:00,26.1,26.13,26.08,26.13,39749.0,24.2282,24.2561,24.2096,24.2561,39749.0
2019-07-15 11:00:00,26.14,26.15,26.13,26.13,27740.0,24.2653,24.2746,24.2561,24.2561,27740.0
2019-07-15 11:05:00,26.12,26.12,26.09,26.11,27546.0,24.2468,24.2468,24.2189,24.2375,27546.0
2019-07-15 11:10:00,26.11,26.11,26.08,26.09,16457.0,24.2375,24.2375,24.2096,24.2189,16457.0
2019-07-15 11:15:00,26.1,26.14,26.1,26.12,20786.0,24.2282,24.2653,24.2282,24.2468,20786.0
2019-07-15 11:20:00,26.13,26.14,26.13,26.13,22981.0,24.2561,24.2653,24.2561,24.2561,22981.0
2019-07-15 11:25:00,26.13,26.17,26.13,26.16,35351.0,24.2561,24.2932,24.2561,24.2839,35351.0
2019-07-15 11:30:00,26.16,26.16,26.14,26.14,7963.0,24.2839,24.2839,24.2653,24.2653,7963.0
2019-07-15 11:35:00,26.14,26.14,26.13,26.13,14073.0,24.2653,24.2653,24.2561,24.2561,14073.0
2019-07-15 11:40:00,26.14,26.16,26.1,26.1,19844.0,24.2653,24.2839,24.2282,24.2282,19844.0
2019-07-15 11:45:00,26.1,26.1,26.06,26.06,11396.0,24.2282,24.2282,24.1911,24.1911,11396.0
2019-07-15 11:50:00,26.06,26.1,26.06,26.09,33363.0,24.1911,24.2282,24.1911,24.2189,33363.0
2019-07-15 11:55:00,26.09,26.12,26.09,26.12,14470.0,24.2189,24.2468,24.2189,24.2468,14470.0
2019-07-15 12:00:00,26.11,26.11,26.1,26.11,5140.0,24.2375,24.2375,24.2282,24.2375,5140.0
2019-07-15 12:05:00,26.11,26.11,26.08,26.08,44906.0,24.2375,24.2375,24.2096,24.2096,44906.0
2019-07-15 12:10:00,26.08,26.09,26.08,26.08,5743.0,24.2096,24.2189,24.2096,24.2096,5743.0
2019-07-15 12:15:00,26.09,26.1,26.08,26.09,19197.0,24.2189,24.2282,24.2096,24.2189,19197.0
2019-07-15 12:20:00,26.09,26.11,26.09,26.1,7085.0,24.2189,24.2375,24.2189,24.2282,7085.0
2019-07-15 12:25:00,26.11,26.12,26.11,26.12,6394.0,24.2375,24.2468,24.2375,24.2468,6394.0
2019-07-15 12:30:00,26.11,26.13,26.1,26.13,20498.0,24.2375,24.2561,24.2282,24.2561,20498.0
2019-07-15 12:35:00,26.12,26.16,26.12,26.16,10519.0,24.2468,24.2839,24.2468,24.2839,10519.0
2019-07-15 12:40:00,26.16,26.17,26.16,26.17,30995.0,24.2839,24.2932,24.2839,24.2932,30995.0
2019-07-15 12:45:00,26.16,26.19,26.16,26.19,18108.0,24.2839,24.3118,24.2839,24.3118,18108.0
2019-07-15 12:50:00,26.2,26.2,26.19,26.19,11617.0,24.321,24.321,24.3118,24.3118,11617.0
2019-07-15 12:55:00,26.18,26.18,26.16,26.17,26122.0,24.3025,24.3025,24.2839,24.2932,26122.0
2019-07-15 13:00:00,26.16,26.16,26.15,26.15,5974.0,24.2839,24.2839,24.2746,24.2746,5974.0
2019-07-15 13:05:00,26.16,26.16,26.14,26.15,9023.0,24.2839,24.2839,24.2653,24.2746,9023.0
2019-07-15 13:10:00,26.15,26.17,26.14,26.17,5866.0,24.2746,24.2932,24.2653,24.2932,5866.0
2019-07-15 13:15:00,26.18,26.18,26.17,26.17,3660.0,24.3025,24.3025,24.2932,24.2932,3660.0
2019-07-15 13:20:00,26.18,26.18,26.15,26.15,8725.0,24.3025,24.3025,24.2746,24.2746,8725.0
2019-07-15 13:25:00,26.16,26.16,26.14,26.15,13863.0,24.2839,24.2839,24.2653,24.2746,13863.0
2019-07-15 13:30:00,26.17,26.17,26.17,26.17,8891.0,24.2932,24.2932,24.2932,24.2932,8891.0
2019-07-15 13:35:00,26.16,26.17,26.16,26.16,5948.0,24.2839,24.2932,24.2839,24.2839,5948.0
2019-07-15 13:40:00,26.16,26.16,26.15,26.15,6113.0,24.2839,24.2839,24.2746,24.2746,6113.0
2019-07-15 13:45:00,26.15,26.16,26.15,26.15,27555.0,24.2746,24.2839,24.2746,24.2746,27555.0
2019-07-15 13:50:00,26.15,26.16,26.15,26.16,5851.0,24.2746,24.2839,24.2746,24.2839,5851.0
2019-07-15 13:55:00,26.16,26.16,26.16,26.16,4998.0,24.2839,24.2839,24.2839,24.2839,4998.0
2019-07-15 14:00:00,26.16,26.16,26.14,26.14,48200.0,24.2839,24.2839,24.2653,24.2653,48200.0
2019-07-15 14:05:00,26.13,26.14,26.13,26.14,6998.0,24.2561,24.2653,24.2561,24.2653,6998.0
2019-07-15 14:10:00,26.13,26.13,26.13,26.13,16748.0,24.2561,24.2561,24.2561,24.2561,16748.0
2019-07-15 14:15:00,26.13,26.14,26.13,26.13,62488.0,24.2561,24.2653,24.2561,24.2561,62488.0
2019-07-15 14:20:00,26.12,26.12,26.08,26.08,16045.0,24.2468,24.2468,24.2096,24.2096,16045.0
2019-07-15 14:25:00,26.08,26.08,26.07,26.07,11993.0,24.2096,24.2096,24.2004,24.2004,11993.0
2019-07-15 14:30:00,26.07,26.08,26.05,26.08,5859.0,24.2004,24.2096,24.1818,24.2096,5859.0
2019-07-15 14:35:00,26.08,26.09,26.07,26.09,66432.0,24.2096,24.2189,24.2004,24.2189,66432.0
2019-07-15 14:40:00,26.09,26.13,26.09,26.11,53705.0,24.2189,24.2561,24.2189,24.2375,53705.0
2019-07-15 14:45:00,26.12,26.14,26.11,26.14,27294.0,24.2468,24.2653,24.2375,24.2653,27294.0
2019-07-15 14:50:00,26.14,26.14,26.14,26.14,3092.0,24.2653,24.2653,24.2653,24.2653,3092.0
2019-07-15 14:55:00,26.14,26.17,26.14,26.17,13737.0,24.2653,24.2932,24.2653,24.2932,13737.0
2019-07-15 15:00:00,26.17,26.17,26.17,26.17,16403.0,24.2932,24.2932,24.2932,24.2932,16403.0
2019-07-15 15:05:00,26.17,26.17,26.15,26.15,10892.0,24.2932,24.2932,24.2746,24.2746,10892.0
2019-07-15 15:10:00,26.15,26.16,26.14,26.16,31554.0,24.2746,24.2839,24.2653,24.2839,31554.0
2019-07-15 15:15:00,26.17,26.17,26.14,26.14,25350.0,24.2932,24.2932,24.2653,24.2653,25350.0
2019-07-15 15:20:00,26.15,26.16,26.14,26.15,7361.0,24.2746,24.2839,24.2653,24.2746,7361.0
2019-07-15 15:25:00,26.15,26.17,26.14,26.17,37100.0,24.2746,24.2932,24.2653,24.2932,37100.0
2019-07-15 15:30:00,26.17,26.17,26.16,26.16,81183.0,24.2932,24.2932,24.2839,24.2839,81183.0
2019-07-15 15:35:00,26.16,26.17,26.16,26.17,31655.0,24.2839,24.2932,24.2839,24.2932,31655.0
2019-07-15 15:40:00,26.17,26.17,26.17,26.17,62923.0,24.2932,24.2932,24.2932,24.2932,62923.0
2019-07-15 15:45:00,26.17,26.18,26.17,26.17,82875.0,24.2932,24.3025,24.2932,24.2932,82875.0
2019-07-15 15:50:00,26.17,26.2,26.17,26.2,50790.0,24.2932,24.321,24.2932,24.321,50790.0
2019-07-15 15:55:00,26.19,26.22,26.17,26.18,456859.0,24.3118,24.3396,24.2932,24.3025,456859.0
2019-07-16 09:30:00,26.13,26.15,26.09,26.11,241623.0,24.2561,24.2746,24.2189,24.2375,241623.0
2019-07-16 09:35:00,26.11,26.18,26.11,26.18,59942.0,24.2375,24.3025,24.2375,24.3025,59942.0
2019-07-16 09:40:00,26.18,26.21,26.14,26.21,52686.0,24.3025,24.3303,24.2653,24.3303,52686.0
2019-07-16 09:45:00,26.21,26.21,26.19,26.19,25601.0,24.3303,24.3303,24.3118,24.3118,25601.0
2019-07-16 09:50:00,26.2,26.24,26.17,26.18,58579.0,24.321,24.3582,24.2932,24.3025,58579.0
2019-07-16 09:55:00,26.17,26.18,26.14,26.16,37058.0,24.2932,24.3025,24.2653,24.2839,37058.0
2019-07-16 10:00:00,26.16,26.2,26.12,26.2,26916.0,24.2839,24.321,24.2468,24.321,26916.0
2019-07-16 10:05:00,26.19,26.21,26.16,26.16,9966.0,24.3118,24.3303,24.2839,24.2839,9966.0
2019-07-16 10:10:00,26.16,26.19,26.12,26.19,6205.0,24.2839,24.3118,24.2468,24.3118,6205.0
2019-07-16 10:15:00,26.2,26.24,26.18,26.23,46898.0,24.321,24.3582,24.3025,24.3489,46898.0
2019-07-16 10:20:00,26.23,26.23,26.19,26.22,43278.0,24.3489,24.3489,24.3118,24.3396,43278.0
2019-07-16 10:25:00,26.22,26.26,26.21,26.26,22335.0,24.3396,24.3767,24.3303,24.3767,22335.0
2019-07-16 10:30:00,26.26,26.29,26.26,26.28,25576.0,24.3767,24.4046,24.3767,24.3953,25576.0
2019-07-16 10:35:00,26.28,26.29,26.25,26.27,39203.0,24.3953,24.4046,24.3675,24.386,39203.0
2019-07-16 10:40:00,26.27,26.3,26.27,26.3,52560.0,24.386,24.4139,24.386,24.4139,52560.0
2019-07-16 10:45:00,26.3,26.31,26.28,26.3,33856.0,24.4139,24.4232,24.3953,24.4139,33856.0
2019-07-16 10:50:00,26.31,26.32,26.29,26.29,53598.0,24.4232,24.4324,24.4046,24.4046,53598.0
2019-07-16 10:55:00,26.3,26.31,26.28,26.29,24700.0,24.4139,24.4232,24.3953,24.4046,24700.0
2019-07-16 11:00:00,26.27,26.28,26.25,26.27,17267.0,24.386,24.3953,24.3675,24.386,17267.0
2019-07-16 11:05:00,26.28,26.31,26.28,26.3,9588.0,24.3953,24.4232,24.3953,24.4139,9588.0
2019-07-16 11:10:00,26.29,26.29,26.25,26.28,29717.0,24.4046,24.4046,24.3675,24.3953,29717.0
2019-07-16 11:15:00,26.28,26.3,26.27,26.29,37596.0,24.3953,24.4139,24.386,24.4046,37596.0
2019-07-16 11:20:00,26.28,26.28,26.25,26.25,25985.0,24.3953,24.3953,24.3675,24.3675,25985.0
2019-07-16 11:25:00,26.27,26.27,26.24,26.24,10495.0,24.386,24.386,24.3582,24.3582,10495.0
2019-07-16 11:30:00,26.24,26.26,26.24,26.25,31735.0,24.3582,24.3767,24.3582,24.3675,31735.0
2019-07-16 11:35:00,26.26,26.27,26.23,26.23,13959.0,24.3767,24.386,24.3489,24.3489,13959.0
2019-07-16 11:40:00,26.23,26.23,26.18,26.21,47556.0,24.3489,24.3489,24.3025,24.3303,47556.0
2019-07-16 11:45:00,26.21,26.23,26.19,26.23,26408.0,24.3303,24.3489,24.3118,24.3489,26408.0
2019-07-16 11:50:00,26.22,26.22,26.18,26.18,25286.0,24.3396,24.3396,24.3025,24.3025,25286.0
2019-07-16 11:55:00,26.18,26.18,26.05,26.05,248754.0,24.3025,24.3025,24.1818,24.1818,248754.0
2019-07-16 12:00:00,26.05,26.05,25.97,26.04,211238.0,24.1818,24.1818,24.1075,24.1725,211238.0
2019-07-16 12:05:00,26.04,26.04,26.0,26.0,105008.0,24.1725,24.1725,24.1354,24.1354,105008.0
2019-07-16 12:10:00,26.0,26.02,25.97,26.02,104574.0,24.1354,24.154,24.1075,24.154,104574.0
2019-07-16 12:15:00,26.02,26.07,26.01,26.07,52517.0,24.154,24.2004,24.1447,24.2004,52517.0
2019-07-16 12:20:00,26.07,26.09,26.06,26.09,33472.0,24.2004,24.2189,24.1911,24.2189,33472.0
2019-07-16 12:25:00,26.09,26.1,26.08,26.08,20762.0,24.2189,24.2282,24.2096,24.2096,20762.0
2019-07-16 12:30:00,26.07,26.12,26.07,26.12,16351.0,24.2004,24.2468,24.2004,24.2468,16351.0
2019-07-16 12:35:00,26.11,26.11,26.1,26.11,21796.0,24.2375,24.2375,24.2282,24.2375,21796.0
2019-07-16 12:40:00,26.1,26.13,26.08,26.13,16712.0,24.2282,24.2561,24.2096,24.2561,16712.0
2019-07-16 12:45:00,26.14,26.15,26.13,26.13,43686.0,24.2653,24.2746,24.2561,24.2561,43686.0
2019-07-16 12:50:00,26.13,26.13,26.12,26.12,5943.0,24.2561,24.2561,24.2468,24.2468,5943.0
2019-07-16 12:55:00,26.11,26.15,26.09,26.15,21918.0,24.2375,24.2746,24.2189,24.2746,21918.0
2019-07-16 13:00:00,26.15,26.3,26.15,26.26,260160.0,24.2746,24.4139,24.2746,24.3767,260160.0
2019-07-16 13:05:00,26.26,26.28,26.24,26.28,31731.0,24.3767,24.3953,24.3582,24.3953,31731.0
2019-07-16 13:10:00,26.28,26.3,26.26,26.3,30424.0,24.3953,24.4139,24.3767,24.4139,30424.0
2019-07-16 13:15:00,26.3,26.31,26.28,26.29,48423.0,24.4139,24.4232,24.3953,24.4046,48423.0
2019-07-16 13:20:00,26.29,26.29,26.26,26.29,18995.0,24.4046,24.4046,24.3767,24.4046,18995.0
2019-07-16 13:25:00,26.29,26.3,26.26,26.27,45370.0,24.4046,24.4139,24.3767,24.386,45370.0
2019-07-16 13:30:00,26.27,26.27,26.24,26.25,24096.0,24.386,24.386,24.3582,24.3675,24096.0
2019-07-16 13:35:00,26.28,26.28,26.27,26.27,30320.0,24.3953,24.3953,24.386,24.386,30320.0
2019-07-16 13:40:00,26.27,26.27,26.22,26.27,48242.0,24.386,24.386,24.3396,24.386,48242.0
2019-07-16 13:45:00,26.27,26.32,26.26,26.31,26431.0,24.386,24.4324,24.3767,24.4232,26431.0
2019-07-16 13:50:00,26.32,26.32,26.26,26.26,27434.0,24.4324,24.4324,24.3767,24.3767,27434.0
2019-07-16 13:55:00,26.26,26.29,26.25,26.28,21091.0,24.3767,24.4046,24.3675,24.3953,21091.0
2019-07-16 14:00:00,26.28,26.28,26.25,26.26,16385.0,24.3953,24.3953,24.3675,24.3767,16385.0
2019-07-16 14:05:00,26.27,26.29,26.27,26.29,21635.0,24.386,24.4046,24.386,24.4046,21635.0
2019-07-16 14:10:00,26.27,26.28,26.26,26.28,15193.0,24.386,24.3953,24.3767,24.3953,15193.0
2019-07-16 14:15:00,26.31,26.32,26.3,26.3,23622.0,24.4232,24.4324,24.4139,24.4139,23622.0
2019-07-16 14:20:00,26.3,26.3,26.25,26.28,93909.0,24.4139,24.4139,24.3675,24.3953,93909.0
2019-07-16 14:25:00,26.28,26.28,26.24,26.24,45409.0,24.3953,24.3953,24.3582,24.3582,45409.0
2019-07-16 14:30:00,26.23,26.23,26.15,26.15,81206.0,24.3489,24.3489,24.2746,24.2746,81206.0
2019-07-16 14:35:00,26.15,26.16,26.08,26.1,121900.0,24.2746,24.2839,24.2096,24.2282,121900.0
2019-07-16 14:40:00,26.11,26.15,26.11,26.14,80157.0,24.2375,24.2746,24.2375,24.2653,80157.0
2019-07-16 14:45:00,26.15,26.15,26.11,26.13,37492.0,24.2746,24.2746,24.2375,24.2561,37492.0
2019-07-16 14:50:00,26.13,26.16,26.13,26.16,12184.0,24.2561,24.2839,24.2561,24.2839,12184.0
2019-07-16 14:55:00,26.17,26.17,26.14,26.15,22914.0,24.2932,24.2932,24.2653,24.2746,22914.0
2019-07-16 15:00:00,26.15,26.16,26.14,26.16,17558.0,24.2746,24.2839,24.2653,24.2839,17558.0
2019-07-16 15:05:00,26.16,26.16,26.15,26.15,11089.0,24.2839,24.2839,24.2746,24.2746,11089.0
2019-07-16 15:10:00,26.15,26.16,26.11,26.11,49797.0,24.2746,24.2839,24.2375,24.2375,49797.0
2019-07-16 15:15:00,26.11,26.15,26.11,26.15,50894.0,24.2375,24.2746,24.2375,24.2746,50894.0
2019-07-16 15:20:00,26.14,26.15,26.13,26.14,68164.0,24.2653,24.2746,24.2561,24.2653,68164.0
2019-07-16 15:25:00,26.13,26.13,26.1,26.1,37527.0,24.2561,24.2561,24.2282,24.2282,37527.0
2019-07-16 15:30:00,26.09,26.11,26.09,26.11,20468.0,24.2189,24.2375,24.2189,24.2375,20468.0
2019-07-16 15:35:00,26.11,26.11,26.1,26.11,13545.0,24.2375,24.2375,24.2282,24.2375,13545.0
2019-07-16 15:40:00,26.11,26.14,26.11,26.13,14346.0,24.2375,24.2653,24.2375,24.2561,14346.0
2019-07-16 15:45:00,26.12,26.12,26.08,26.08,80986.0,24.2468,24.2468,24.2096,24.2096,80986.0
2019-07-16 15:50:00,26.07,26.08,26.06,26.08,87229.0,24.2004,24.2096,24.1911,24.2096,87229.0
2019-07-16 15:55:00,26.08,26.08,26.05,26.05,463743.0,24.2096,24.2096,24.1818,24.1818,463743.0
2019-07-17 09:30:00,26.2,26.27,26.2,26.25,284669.0,24.321,24.386,24.321,24.3675,284669.0
2019-07-17 09:35:00,26.26,26.26,26.19,26.25,85238.0,24.3767,24.3767,24.3118,24.3675,85238.0
2019-07-17 09:40:00,26.25,26.3,26.25,26.3,75607.0,24.3675,24.4139,24.3675,24.4139,75607.0
2019-07-17 09:45:00,26.29,26.29,26.25,26.27,56017.0,24.4046,24.4046,24.3675,24.386,56017.0
2019-07-17 09:50:00,26.26,26.28,26.24,26.28,38444.0,24.3767,24.3953,24.3582,24.3953,38444.0
2019-07-17 09:55:00,26.28,26.3,26.27,26.27,108429.0,24.3953,24.4139,24.386,24.386,108429.0
2019-07-17 10:00:00,26.27,26.27,26.22,26.22,46848.0,24.386,24.386,24.3396,24.3396,46848.0
2019-07-17 10:05:00,26.23,26.27,26.23,26.26,26163.0,24.3489,24.386,24.3489,24.3767,26163.0
2019-07-17 10:10:00,26.25,26.32,26.25,26.32,28048.0,24.3675,24.4324,24.3675,24.4324,28048.0
2019-07-17 10:15:00,26.32,26.42,26.32,26.42,216301.0,24.4324,24.5253,24.4324,24.5253,216301.0
2019-07-17 10:20:00,26.43,26.43,26.39,26.41,80162.0,24.5345,24.5345,24.4974,24.516,80162.0
2019-07-17 10:25:00,26.41,26.44,26.4,26.43,79876.0,24.516,24.5438,24.5067,24.5345,79876.0
2019-07-17 10:30:00,26.43,26.45,26.4,26.43,156534.0,24.5345,24.5531,24.5067,24.5345,156534.0
2019-07-17 10:35:00,26.43,26.45,26.42,26.43,83236.0,24.5345,24.5531,24.5253,24.5345,83236.0
2019-07-17 10:40:00,26.43,26.47,26.43,26.46,167719.0,24.5345,24.5717,24.5345,24.5624,167719.0
2019-07-17 10:45:00,26.47,26.55,26.47,26.55,175500.0,24.5717,24.6459,24.5717,24.6459,175500.0
2019-07-17 10:50:00,26.55,26.62,26.54,26.6,122766.0,24.6459,24.7109,24.6367,24.6924,122766.0
2019-07-17 10:55:00,26.61,26.62,26.58,26.62,88677.0,24.7016,24.7109,24.6738,24.7109,88677.0
2019-07-17 11:00:00,26.62,26.7,26.62,26.7,205131.0,24.7109,24.7852,24.7109,24.7852,205131.0
2019-07-17 11:05:00,26.7,26.76,26.69,26.72,134023.0,24.7852,24.8409,24.7759,24.8037,134023.0
2019-07-17 11:10:00,26.73,26.77,26.73,26.77,148497.0,24.813,24.8502,24.813,24.8502,148497.0
2019-07-17 11:15:00,26.77,26.84,26.76,26.76,224529.0,24.8502,24.9151,24.8409,24.8409,224529.0
2019-07-17 11:20:00,26.76,26.78,26.72,26.75,162460.0,24.8409,24.8594,24.8037,24.8316,162460.0
2019-07-17 11:25:00,26.75,26.79,26.74,26.79,63091.0,24.8316,24.8687,24.8223,24.8687,63091.0
2019-07-17 11:30:00,26.79,26.82,26.76,26.81,104051.0,24.8687,24.8966,24.8409,24.8873,104051.0
2019-07-17 11:35:00,26.81,26.83,26.78,26.78,84896.0,24.8873,24.9059,24.8594,24.8594,84896.0
2019-07-17 11:40:00,26.78,26.81,26.75,26.75,126017.0,24.8594,24.8873,24.8316,24.8316,126017.0
2019-07-17 11:45:00,26.75,26.83,26.75,26.83,88690.0,24.8316,24.9059,24.8316,24.9059,88690.0
2019-07-17 11:50:00,26.82,26.83,26.78,26.78,75417.0,24.8966,24.9059,24.8594,24.8594,75417.0
2019-07-17 11:55:00,26.79,26.85,26.78,26.85,121940.0,24.8687,24.9244,24.8594,24.9244,121940.0
2019-07-17 12:00:00,26.84,26.89,26.84,26.88,156585.0,24.9151,24.9616,24.9151,24.9523,156585.0
2019-07-17 12:05:00,26.88,26.89,26.85,26.86,111164.0,24.9523,24.9616,24.9244,24.9337,111164.0
2019-07-17 12:10:00,26.86,26.86,26.83,26.84,56495.0,24.9337,24.9337,24.9059,24.9151,56495.0
2019-07-17 12:15:00,26.85,26.85,26.73,26.73,86984.0,24.9244,24.9244,24.813,24.813,86984.0
2019-07-17 12:20:00,26.73,26.75,26.72,26.74,38051.0,24.813,24.8316,24.8037,24.8223,38051.0
2019-07-17 12:25:00,26.74,26.77,26.74,26.76,11587.0,24.8223,24.8502,24.8223,24.8409,11587.0
2019-07-17 12:30:00,26.77,26.82,26.77,26.82,16856.0,24.8502,24.8966,24.8502,24.8966,16856.0
2019-07-17 12:35:00,26.82,26.83,26.81,26.83,87800.0,24.8966,24.9059,24.8873,24.9059,87800.0
2019-07-17 12:40:00,26.83,26.84,26.82,26.82,41997.0,24.9059,24.9151,24.8966,24.8966,41997.0
2019-07-17 12:45:00,26.83,26.83,26.8,26.83,40065.0,24.9059,24.9059,24.878,24.9059,40065.0
2019-07-17 12:50:00,26.83,26.84,26.83,26.83,49691.0,24.9059,24.9151,24.9059,24.9059,49691.0
2019-07-17 12:55:00,26.83,26.85,26.83,26.84,103975.0,24.9059,24.9244,24.9059,24.9151,103975.0
2019-07-17 13:00:00,26.84,26.85,26.82,26.83,76794.0,24.9151,24.9244,24.8966,24.9059,76794.0
2019-07-17 13:05:00,26.83,26.86,26.83,26.85,62502.0,24.9059,24.9337,24.9059,24.9244,62502.0
2019-07-17 13:10:00,26.85,26.87,26.84,26.86,55761.0,24.9244,24.943,24.9151,24.9337,55761.0
2019-07-17 13:15:00,26.86,26.86,26.84,26.84,70251.0,24.9337,24.9337,24.9151,24.9151,70251.0
2019-07-17 13:20:00,26.84,26.87,26.84,26.87,57437.0,24.9151,24.943,24.9151,24.943,57437.0
2019-07-17 13:25:00,26.86,26.89,26.86,26.87,83823.0,24.9337,24.9616,24.9337,24.943,83823.0
2019-07-17 13:30:00,26.86,26.88,26.85,26.86,75004.0,24.9337,24.9523,24.9244,24.9337,75004.0
2019-07-17 13:35:00,26.86,26.88,26.86,26.88,21197.0,24.9337,24.9523,24.9337,24.9523,21197.0
2019-07-17 13:40:00,26.88,26.89,26.88,26.89,62858.0,24.9523,24.9616,24.9523,24.9616,62858.0
2019-07-17 13:45:00,26.88,26.89,26.87,26.88,50423.0,24.9523,24.9616,24.943,24.9523,50423.0
2019-07-17 13:50:00,26.89,26.89,26.88,26.89,24592.0,24.9616,24.9616,24.9523,24.9616,24592.0
2019-07-17 13:55:00,26.89,26.92,26.89,26.92,87259.0,24.9616,24.9894,24.9616,24.9894,87259.0
2019-07-17 14:00:00,26.93,26.98,26.93,26.95,141556.0,24.9987,25.0451,24.9987,25.0173,141556.0
2019-07-17 14:05:00,26.95,26.97,26.92,26.92,73715.0,25.0173,25.0358,24.9894,24.9894,73715.0
2019-07-17 14:10:00,26.93,26.94,26.92,26.92,33084.0,24.9987,25.008,24.9894,24.9894,33084.0
2019-07-17 14:15:00,26.91,26.92,26.9,26.92,29825.0,24.9801,24.9894,24.9708,24.9894,29825.0
2019-07-17 14:20:00,26.92,26.94,26.92,26.94,59803.0,24.9894,25.008,24.9894,25.008,59803.0
2019-07-17 14:25:00,26.95,26.95,26.91,26.91,45282.0,25.0173,25.0173,24.9801,24.9801,45282.0
2019-07-17 14:30:00,26.92,26.92,26.89,26.92,88339.0,24.9894,24.9894,24.9616,24.9894,88339.0
2019-07-17 14:35:00,26.92,26.94,26.91,26.93,116874.0,24.9894,25.008,24.9801,24.9987,116874.0
2019-07-17 14:40:00,26.92,26.94,26.89,26.89,154426.0,24.9894,25.008,24.9616,24.9616,154426.0
2019-07-17 14:45:00,26.9,26.93,26.9,26.93,63592.0,24.9708,24.9987,24.9708,24.9987,63592.0
2019-07-17 14:50:00,26.93,26.94,26.92,26.92,69458.0,24.9987,25.008,24.9894,24.9894,69458.0
2019-07-17 14:55:00,26.92,26.93,26.91,26.93,53802.0,24.9894,24.9987,24.9801,24.9987,53802.0
2019-07-17 15:00:00,26.93,26.95,26.92,26.92,95388.0,24.9987,25.0173,24.9894,24.9894,95388.0
2019-07-17 15:05:00,26.92,26.96,26.92,26.96,120943.0,24.9894,25.0265,24.9894,25.0265,120943.0
2019-07-17 15:10:00,26.96,26.98,26.96,26.98,113894.0,25.0265,25.0451,25.0265,25.0451,113894.0
2019-07-17 15:15:00,26.98,27.01,26.98,26.99,168788.0,25.0451,25.073,25.0451,25.0544,168788.0
2019-07-17 15:20:00,26.99,27.0,26.97,26.98,178218.0,25.0544,25.0637,25.0358,25.0451,178218.0
2019-07-17 15:25:00,26.99,27.0,26.99,27.0,153746.0,25.0544,25.0637,25.0544,25.0637,153746.0
2019-07-17 15:30:00,27.0,27.02,27.0,27.01,187878.0,25.0637,25.0822,25.0637,25.073,187878.0
2019-07-17 15:35:00,27.01,27.06,27.01,27.06,171256.0,25.073,25.1194,25.073,25.1194,171256.0
2019-07-17 15:40:00,27.06,27.09,27.06,27.06,294478.0,25.1194,25.1472,25.1194,25.1194,294478.0
2019-07-17 15:45:00,27.06,27.09,27.05,27.09,358696.0,25.1194,25.1472,25.1101,25.1472,358696.0
2019-07-17 15:50:00,27.09,27.09,27.06,27.08,381080.0,25.1472,25.1472,25.1194,25.1379,381080.0
2019-07-17 15:55:00,27.08,27.09,27.06,27.09,729159.0,25.1379,25.1472,25.1194,25.1472,729159.0
2019-07-18 09:30:00,26.91,27.09,26.91,27.0,495052.0,24.9801,25.1472,24.9801,25.0637,495052.0
2019-07-18 09:35:00,26.99,27.0,26.78,26.79,209446.0,25.0544,25.0637,24.8594,24.8687,209446.0
2019-07-18 09:40:00,26.8,26.88,26.8,26.84,106450.0,24.878,24.9523,24.878,24.9151,106450.0
2019-07-18 09:45:00,26.83,26.91,26.82,26.91,46098.0,24.9059,24.9801,24.8966,24.9801,46098.0
2019-07-18 09:50:00,26.91,26.93,26.89,26.91,60856.0,24.9801,24.9987,24.9616,24.9801,60856.0
2019-07-18 09:55:00,26.9,26.98,26.9,26.98,107281.0,24.9708,25.0451,24.9708,25.0451,107281.0
2019-07-18 10:00:00,26.98,27.04,26.97,27.02,102367.0,25.0451,25.1008,25.0358,25.0822,102367.0
2019-07-18 10:05:00,27.02,27.1,27.02,27.08,102294.0,25.0822,25.1565,25.0822,25.1379,102294.0
2019-07-18 10:10:00,27.08,27.18,27.08,27.18,125374.0,25.1379,25.2308,25.1379,25.2308,125374.0
2019-07-18 10:15:00,27.18,27.19,27.11,27.12,132718.0,25.2308,25.24,25.1658,25.1751,132718.0
2019-07-18 10:20:00,27.11,27.14,27.0,27.0,151652.0,25.1658,25.1936,25.0637,25.0637,151652.0
2019-07-18 10:25:00,27.0,27.09,27.0,27.07,115773.0,25.0637,25.1472,25.0637,25.1286,115773.0
2019-07-18 10:30:00,27.08,27.12,27.07,27.11,94932.0,25.1379,25.1751,25.1286,25.1658,94932.0
2019-07-18 10:35:00,27.11,27.16,27.1,27.16,60697.0,25.1658,25.2122,25.1565,25.2122,60697.0
2019-07-18 10:40:00,27.16,27.2,27.16,27.2,71762.0,25.2122,25.2493,25.2122,25.2493,71762.0
2019-07-18 10:45:00,27.2,27.23,27.19,27.22,44516.0,25.2493,25.2772,25.24,25.2679,44516.0
2019-07-18 10:50:00,27.23,27.28,27.22,27.27,141828.0,25.2772,25.3236,25.2679,25.3143,141828.0
2019-07-18 10:55:00,27.27,27.31,27.24,27.31,93307.0,25.3143,25.3514,25.2865,25.3514,93307.0
2019-07-18 11:00:00,27.3,27.4,27.3,27.4,105156.0,25.3422,25.435,25.3422,25.435,105156.0
2019-07-18 11:05:00,27.4,27.42,27.39,27.39,185615.0,25.435,25.4535,25.4257,25.4257,185615.0
2019-07-18 11:10:00,27.38,27.42,27.36,27.41,140161.0,25.4164,25.4535,25.3979,25.4443,140161.0
2019-07-18 11:15:00,27.41,27.43,27.4,27.4,93835.0,25.4443,25.4628,25.435,25.435,93835.0
2019-07-18 11:20:00,27.4,27.47,27.4,27.47,211387.0,25.435,25.5,25.435,25.5,211387.0
2019-07-18 11:25:00,27.48,27.5,27.46,27.47,182017.0,25.5092,25.5278,25.4907,25.5,182017.0
2019-07-18 11:30:00,27.47,27.49,27.46,27.47,55626.0,25.5,25.5185,25.4907,25.5,55626.0
2019-07-18 11:35:00,27.48,27.58,27.48,27.58,112157.0,25.5092,25.6021,25.5092,25.6021,112157.0
2019-07-18 11:40:00,27.57,27.6,27.56,27.58,100750.0,25.5928,25.6206,25.5835,25.6021,100750.0
2019-07-18 11:45:00,27.58,27.59,27.54,27.58,147681.0,25.6021,25.6114,25.5649,25.6021,147681.0
2019-07-18 11:50:00,27.58,27.58,27.52,27.58,186128.0,25.6021,25.6021,25.5464,25.6021,186128.0
2019-07-18 11:55:00,27.58,27.6,27.53,27.6,139770.0,25.6021,25.6206,25.5557,25.6206,139770.0
2019-07-18 12:00:00,27.6,27.62,27.58,27.58,170333.0,25.6206,25.6392,25.6021,25.6021,170333.0
2019-07-18 12:05:00,27.59,27.6,27.49,27.5,156520.0,25.6114,25.6206,25.5185,25.5278,156520.0
2019-07-18 12:10:00,27.49,27.54,27.48,27.53,158533.0,25.5185,25.5649,25.5092,25.5557,158533.0
2019-07-18 12:15:00,27.53,27.54,27.49,27.51,55643.0,25.5557,25.5649,25.5185,25.5371,55643.0
2019-07-18 12:20:00,27.52,27.56,27.51,27.53,51245.0,25.5464,25.5835,25.5371,25.5557,51245.0
2019-07-18 12:25:00,27.53,27.54,27.53,27.53,18979.0,25.5557,25.5649,25.5557,25.5557,18979.0
2019-07-18 12:30:00,27.54,27.55,27.53,27.54,34973.0,25.5649,25.5742,25.5557,25.5649,34973.0
2019-07-18 12:35:00,27.54,27.54,27.46,27.47,108880.0,25.5649,25.5649,25.4907,25.5,108880.0
2019-07-18 12:40:00,27.46,27.47,27.35,27.35,164503.0,25.4907,25.5,25.3886,25.3886,164503.0
2019-07-18 12:45:00,27.35,27.38,27.34,27.37,91946.0,25.3886,25.4164,25.3793,25.4071,91946.0
2019-07-18 12:50:00,27.38,27.39,27.36,27.38,23099.0,25.4164,25.4257,25.3979,25.4164,23099.0
2019-07-18 12:55:00,27.37,27.38,27.35,27.35,69830.0,25.4071,25.4164,25.3886,25.3886,69830.0
2019-07-18 13:00:00,27.36,27.37,27.34,27.37,25111.0,25.3979,25.4071,25.3793,25.4071,25111.0
2019-07-18 13:05:00,27.38,27.42,27.36,27.42,31836.0,25.4164,25.4535,25.3979,25.4535,31836.0
2019-07-18 13:10:00,27.41,27.42,27.39,27.4,147732.0,25.4443,25.4535,25.4257,25.435,147732.0
2019-07-18 13:15:00,27.4,27.48,27.4,27.47,76065.0,25.435,25.5092,25.435,25.5,76065.0
2019-07-18 13:20:00,27.46,27.46,27.41,27.42,90959.0,25.4907,25.4907,25.4443,25.4535,90959.0
2019-07-18 13:25:00,27.43,27.43,27.34,27.35,61780.0,25.4628,25.4628,25.3793,25.3886,61780.0
2019-07-18 13:30:00,27.34,27.4,27.34,27.38,33917.0,25.3793,25.435,25.3793,25.4164,33917.0
2019-07-18 13:35:00,27.38,27.39,27.36,27.37,26316.0,25.4164,25.4257,25.3979,25.4071,26316.0
2019-07-18 13:40:00,27.36,27.42,27.36,27.42,148519.0,25.3979,25.4535,25.3979,25.4535,148519.0
2019-07-18 13:45:00,27.42,27.5,27.42,27.5,121892.0,25.4535,25.5278,25.4535,25.5278,121892.0
2019-07-18 13:50:00,27.5,27.56,27.5,27.56,93225.0,25.5278,25.5835,25.5278,25.5835,93225.0
2019-07-18 13:55:00,27.55,27.55,27.51,27.55,91325.0,25.5742,25.5742,25.5371,25.5742,91325.0
2019-07-18 14:00:00,27.56,27.62,27.56,27.58,128868.0,25.5835,25.6392,25.5835,25.6021,128868.0
2019-07-18 14:05:00,27.57,27.58,27.52,27.56,121734.0,25.5928,25.6021,25.5464,25.5835,121734.0
2019-07-18 14:10:00,27.56,27.61,27.56,27.59,102786.0,25.5835,25.6299,25.5835,25.6114,102786.0
2019-07-18 14:15:00,27.6,27.65,27.6,27.65,145455.0,25.6206,25.6671,25.6206,25.6671,145455.0
2019-07-18 14:20:00,27.65,27.73,27.65,27.72,147147.0,25.6671,25.7413,25.6671,25.732,147147.0
2019-07-18 14:25:00,27.72,27.75,27.71,27.72,111502.0,25.732,25.7599,25.7228,25.732,111502.0
2019-07-18 14:30:00,27.72,27.82,27.72,27.81,258098.0,25.732,25.8249,25.732,25.8156,258098.0
2019-07-18 14:35:00,27.81,27.83,27.76,27.83,143923.0,25.8156,25.8341,25.7692,25.8341,143923.0
2019-07-18 14:40:00,27.83,27.88,27.78,27.88,191723.0,25.8341,25.8806,25.7877,25.8806,191723.0
2019-07-18 14:45:00,27.87,27.93,27.87,27.93,80200.0,25.8713,25.927,25.8713,25.927,80200.0
2019-07-18 14:50:00,27.92,27.92,27.85,27.9,161230.0,25.9177,25.9177,25.8527,25.8991,161230.0
2019-07-18 14:55:00,27.9,27.98,27.9,27.97,249813.0,25.8991,25.9734,25.8991,25.9641,249813.0
2019-07-18 15:00:00,27.98,28.01,27.95,28.01,216065.0,25.9734,26.0012,25.9455,26.0012,216065.0
2019-07-18 15:05:00,28.01,28.11,27.99,28.07,470960.0,26.0012,26.0941,25.9827,26.0569,470960.0
2019-07-18 15:10:00,28.08,28.18,28.04,28.17,332883.0,26.0662,26.159,26.0291,26.1498,332883.0
2019-07-18 15:15:00,28.18,28.28,28.17,28.18,388479.0,26.159,26.2519,26.1498,26.159,388479.0
2019-07-18 15:20:00,28.18,28.25,28.18,28.22,247792.0,26.159,26.224,26.159,26.1962,247792.0
2019-07-18 15:25:00,28.22,28.22,28.13,28.19,342750.0,26.1962,26.1962,26.1126,26.1683,342750.0
2019-07-18 15:30:00,28.2,28.3,28.19,28.27,208371.0,26.1776,26.2704,26.1683,26.2426,208371.0
2019-07-18 15:35:00,28.27,28.3,28.19,28.19,232653.0,26.2426,26.2704,26.1683,26.1683,232653.0
2019-07-18 15:40:00,28.19,28.29,28.19,28.27,233967.0,26.1683,26.2612,26.1683,26.2426,233967.0
2019-07-18 15:45:00,28.26,28.26,28.2,28.26,412936.0,26.2333,26.2333,26.1776,26.2333,412936.0
2019-07-18 15:50:00,28.26,28.27,28.19,28.19,331202.0,26.2333,26.2426,26.1683,26.1683,331202.0
2019-07-18 15:55:00,28.2,28.31,28.17,28.26,1519377.0,26.1776,26.2797,26.1498,26.2333,1519377.0
2019-07-19 09:30:00,27.87,27.99,27.82,27.97,455540.0,25.8713,25.9827,25.8249,25.9641,455540.0
2019-07-19 09:35:00,27.96,28.13,27.95,28.11,267175.0,25.9548,26.1126,25.9455,26.0941,267175.0
2019-07-19 09:40:00,28.11,28.25,28.11,28.25,258385.0,26.0941,26.224,26.0941,26.224,258385.0
2019-07-19 09:45:00,28.24,28.25,28.14,28.14,205877.0,26.2147,26.224,26.1219,26.1219,205877.0
2019-07-19 09:50:00,28.14,28.17,28.08,28.11,145610.0,26.1219,26.1498,26.0662,26.0941,145610.0
2019-07-19 09:55:00,28.1,28.19,28.08,28.19,82859.0,26.0848,26.1683,26.0662,26.1683,82859.0
2019-07-19 10:00:00,28.18,28.23,28.16,28.2,214206.0,26.159,26.2055,26.1405,26.1776,214206.0
2019-07-19 10:05:00,28.2,28.26,28.0,28.01,326876.0,26.1776,26.2333,25.992,26.0012,326876.0
2019-07-19 10:10:00,28.0,28.05,27.94,28.01,273518.0,25.992,26.0384,25.9363,26.0012,273518.0
2019-07-19 10:15:00,28.0,28.07,27.98,28.01,196132.0,25.992,26.0569,25.9734,26.0012,196132.0
2019-07-19 10:20:00,28.01,28.03,27.82,27.82,340364.0,26.0012,26.0198,25.8249,25.8249,340364.0
2019-07-19 10:25:00,27.82,27.83,27.69,27.75,163144.0,25.8249,25.8341,25.7042,25.7599,163144.0
2019-07-19 10:30:00,27.75,27.86,27.72,27.83,217338.0,25.7599,25.862,25.732,25.8341,217338.0
2019-07-19 10:35:00,27.83,27.84,27.74,27.76,77156.0,25.8341,25.8434,25.7506,25.7692,77156.0
2019-07-19 10:40:00,27.77,27.79,27.61,27.64,368296.0,25.7784,25.797,25.6299,25.6578,368296.0
2019-07-19 10:45:00,27.64,27.69,27.62,27.66,266377.0,25.6578,25.7042,25.6392,25.6763,266377.0
2019-07-19 10:50:00,27.67,27.83,27.67,27.82,107124.0,25.6856,25.8341,25.6856,25.8249,107124.0
2019-07-19 10:55:00,27.82,27.82,27.77,27.8,106828.0,25.8249,25.8249,25.7784,25.8063,106828.0
2019-07-19 11:00:00,27.8,27.87,27.75,27.87,136486.0,25.8063,25.8713,25.7599,25.8713,136486.0
2019-07-19 11:05:00,27.87,27.87,27.8,27.8,187179.0,25.8713,25.8713,25.8063,25.8063,187179.0
2019-07-19 11:10:00,27.81,27.84,27.74,27.74,129619.0,25.8156,25.8434,25.7506,25.7506,129619.0
2019-07-19 11:15:00,27.73,27.77,27.68,27.69,93788.0,25.7413,25.7784,25.6949,25.7042,93788.0
2019-07-19 11:20:00,27.69,27.77,27.69,27.77,94651.0,25.7042,25.7784,25.7042,25.7784,94651.0
2019-07-19 11:25:00,27.77,27.8,27.74,27.78,80051.0,25.7784,25.8063,25.7506,25.7877,80051.0
2019-07-19 11:30:00,27.78,27.82,27.74,27.74,46362.0,25.7877,25.8249,25.7506,25.7506,46362.0
2019-07-19 11:35:00,27.75,27.79,27.73,27.79,90861.0,25.7599,25.797,25.7413,25.797,90861.0
2019-07-19 11:40:00,27.81,27.83,27.76,27.82,71940.0,25.8156,25.8341,25.7692,25.8249,71940.0
2019-07-19 11:45:00,27.82,27.82,27.77,27.78,54398.0,25.8249,25.8249,25.7784,25.7877,54398.0
2019-07-19 11:50:00,27.77,27.83,27.76,27.82,41591.0,25.7784,25.8341,25.7692,25.8249,41591.0
2019-07-19 11:55:00,27.82,27.82,27.69,27.71,154210.0,25.8249,25.8249,25.7042,25.7228,154210.0
2019-07-19 12:00:00,27.71,27.77,27.71,27.73,104868.0,25.7228,25.7784,25.7228,25.7413,104868.0
2019-07-19 12:05:00,27.72,27.78,27.69,27.77,44246.0,25.732,25.7877,25.7042,25.7784,44246.0
2019-07-19 12:10:00,27.79,27.81,27.75,27.8,22509.0,25.797,25.8156,25.7599,25.8063,22509.0
2019-07-19 12:15:00,27.8,27.86,27.79,27.86,33205.0,25.8063,25.862,25.797,25.862,33205.0
2019-07-19 12:20:00,27.86,27.93,27.84,27.93,137593.0,25.862,25.927,25.8434,25.927,137593.0
2019-07-19 12:25:00,27.93,27.97,27.9,27.93,171424.0,25.927,25.9641,25.8991,25.927,171424.0
2019-07-19 12:30:00,27.92,27.93,27.91,27.91,23323.0,25.9177,25.927,25.9084,25.9084,23323.0
2019-07-19 12:35:00,27.92,27.96,27.91,27.95,44223.0,25.9177,25.9548,25.9084,25.9455,44223.0
2019-07-19 12:40:00,27.94,28.0,27.92,27.98,57278.0,25.9363,25.992,25.9177,25.9734,57278.0
2019-07-19 12:45:00,27.98,28.0,27.98,28.0,45337.0,25.9734,25.992,25.9734,25.992,45337.0
2019-07-19 12:50:00,28.0,28.04,27.99,28.0,86814.0,25.992,26.0291,25.9827,25.992,86814.0
2019-07-19 12:55:00,28.01,28.05,28.01,28.04,46253.0,26.0012,26.0384,26.0012,26.0291,46253.0
2019-07-19 13:00:00,28.04,28.05,28.01,28.03,45326.0,26.0291,26.0384,26.0012,26.0198,45326.0
2019-07-19 13:05:00,28.03,28.03,27.96,27.97,48357.0,26.0198,26.0198,25.9548,25.9641,48357.0
2019-07-19 13:10:00,27.96,27.96,27.89,27.9,108861.0,25.9548,25.9548,25.8898,25.8991,108861.0
2019-07-19 13:15:00,27.9,27.93,27.9,27.92,10161.0,25.8991,25.927,25.8991,25.9177,10161.0
2019-07-19 13:20:00,27.92,27.95,27.91,27.94,79643.0,25.9177,25.9455,25.9084,25.9363,79643.0
2019-07-19 13:25:00,27.95,27.99,27.95,27.98,54130.0,25.9455,25.9827,25.9455,25.9734,54130.0
2019-07-19 13:30:00,27.98,28.0,27.94,27.96,56347.0,25.9734,25.992,25.9363,25.9548,56347.0
2019-07-19 13:35:00,27.95,27.99,27.94,27.98,23113.0,25.9455,25.9827,25.9363,25.9734,23113.0
2019-07-19 13:40:00,27.98,28.0,27.95,27.95,40558.0,25.9734,25.992,25.9455,25.9455,40558.0
2019-07-19 13:45:00,27.94,27.94,27.9,27.92,57872.0,25.9363,25.9363,25.8991,25.9177,57872.0
2019-07-19 13:50:00,27.92,27.95,27.91,27.95,42679.0,25.9177,25.9455,25.9084,25.9455,42679.0
2019-07-19 13:55:00,27.95,27.97,27.92,27.97,49375.0,25.9455,25.9641,25.9177,25.9641,49375.0
2019-07-19 14:00:00,27.96,28.07,27.96,28.07,122022.0,25.9548,26.0569,25.9548,26.0569,122022.0
2019-07-19 14:05:00,28.08,28.08,27.94,27.94,140223.0,26.0662,26.0662,25.9363,25.9363,140223.0
2019-07-19 14:10:00,27.92,27.94,27.81,27.81,338324.0,25.9177,25.9363,25.8156,25.8156,338324.0
2019-07-19 14:15:00,27.81,27.88,27.77,27.86,220097.0,25.8156,25.8806,25.7784,25.862,220097.0
2019-07-19 14:20:00,27.85,27.88,27.8,27.8,81691.0,25.8527,25.8806,25.8063,25.8063,81691.0
2019-07-19 14:25:00,27.8,27.9,27.8,27.88,119204.0,25.8063,25.8991,25.8063,25.8806,119204.0
2019-07-19 14:30:00,27.88,27.89,27.81,27.85,116765.0,25.8806,25.8898,25.8156,25.8527,116765.0
2019-07-19 14:35:00,27.85,27.94,27.85,27.93,128661.0,25.8527,25.9363,25.8527,25.927,128661.0
2019-07-19 14:40:00,27.93,27.96,27.91,27.91,70366.0,25.927,25.9548,25.9084,25.9084,70366.0
2019-07-19 14:45:00,27.91,27.91,27.82,27.85,220421.0,25.9084,25.9084,25.8249,25.8527,220421.0
2019-07-19 14:50:00,27.85,27.89,27.85,27.86,63820.0,25.8527,25.8898,25.8527,25.862,63820.0
2019-07-19 14:55:00,27.86,27.89,27.84,27.88,27981.0,25.862,25.8898,25.8434,25.8806,27981.0
2019-07-19 15:00:00,27.88,27.9,27.85,27.87,24567.0,25.8806,25.8991,25.8527,25.8713,24567.0
2019-07-19 15:05:00,27.87,27.89,27.86,27.89,24424.0,25.8713,25.8898,25.862,25.8898,24424.0
2019-07-19 15:10:00,27.89,27.92,27.89,27.92,21311.0,25.8898,25.9177,25.8898,25.9177,21311.0
2019-07-19 15:15:00,27.92,27.95,27.92,27.92,86749.0,25.9177,25.9455,25.9177,25.9177,86749.0
2019-07-19 15:20:00,27.92,27.95,27.9,27.95,88373.0,25.9177,25.9455,25.8991,25.9455,88373.0
2019-07-19 15:25:00,27.94,27.96,27.94,27.96,12269.0,25.9363,25.9548,25.9363,25.9548,12269.0
2019-07-19 15:30:00,27.96,27.96,27.93,27.94,95759.0,25.9548,25.9548,25.927,25.9363,95759.0
2019-07-19 15:35:00,27.94,27.95,27.92,27.94,55571.0,25.9363,25.9455,25.9177,25.9363,55571.0
2019-07-19 15:40:00,27.95,27.96,27.93,27.95,64822.0,25.9455,25.9548,25.927,25.9455,64822.0
2019-07-19 15:45:00,27.95,27.95,27.92,27.92,60055.0,25.9455,25.9455,25.9177,25.9177,60055.0
2019-07-19 15:50:00,27.92,27.94,27.92,27.94,112171.0,25.9177,25.9363,25.9177,25.9363,112171.0
2019-07-19 15:55:00,27.94,27.98,27.91,27.97,1310392.0,25.9363,25.9734,25.9084,25.9641,1310392.0
2019-07-22 09:30:00,28.08,28.18,28.0,28.05,376356.0,26.0662,26.159,25.992,26.0384,376356.0
2019-07-22 09:35:00,28.05,28.12,28.02,28.1,100552.0,26.0384,26.1033,26.0105,26.0848,100552.0
2019-07-22 09:40:00,28.11,28.14,28.04,28.09,78389.0,26.0941,26.1219,26.0291,26.0755,78389.0
2019-07-22 09:45:00,28.08,28.17,28.08,28.14,56260.0,26.0662,26.1498,26.0662,26.1219,56260.0
2019-07-22 09:50:00,28.14,28.15,28.1,28.12,49627.0,26.1219,26.1312,26.0848,26.1033,49627.0
2019-07-22 09:55:00,28.12,28.21,28.11,28.21,84414.0,26.1033,26.1869,26.0941,26.1869,84414.0
2019-07-22 10:00:00,28.22,28.23,28.17,28.18,101287.0,26.1962,26.2055,26.1498,26.159,101287.0
2019-07-22 10:05:00,28.17,28.17,28.05,28.05,83824.0,26.1498,26.1498,26.0384,26.0384,83824.0
2019-07-22 10:10:00,28.05,28.06,27.97,28.02,172817.0,26.0384,26.0476,25.9641,26.0105,172817.0
2019-07-22 10:15:00,28.03,28.07,27.97,27.99,99952.0,26.0198,26.0569,25.9641,25.9827,99952.0
2019-07-22 10:20:00,27.99,28.05,27.98,28.03,63357.0,25.9827,26.0384,25.9734,26.0198,63357.0
2019-07-22 10:25:00,28.03,28.07,28.02,28.06,38769.0,26.0198,26.0569,26.0105,26.0476,38769.0
2019-07-22 10:30:00,28.06,28.08,28.0,28.01,52909.0,26.0476,26.0662,25.992,26.0012,52909.0
2019-07-22 10:35:00,28.0,28.03,27.98,28.03,53917.0,25.992,26.0198,25.9734,26.0198,53917.0
2019-07-22 10:40:00,28.03,28.08,28.02,28.07,67651.0,26.0198,26.0662,26.0105,26.0569,67651.0
2019-07-22 10:45:00,28.07,28.11,28.06,28.11,55273.0,26.0569,26.0941,26.0476,26.0941,55273.0
2019-07-22 10:50:00,28.1,28.11,28.08,28.11,18913.0,26.0848,26.0941,26.0662,26.0941,18913.0
2019-07-22 10:55:00,28.11,28.13,28.1,28.12,37484.0,26.0941,26.1126,26.0848,26.1033,37484.0
2019-07-22 11:00:00,28.12,28.13,28.09,28.09,30877.0,26.1033,26.1126,26.0755,26.0755,30877.0
2019-07-22 11:05:00,28.09,28.09,28.03,28.07,48291.0,26.0755,26.0755,26.0198,26.0569,48291.0
2019-07-22 11:10:00,28.06,28.06,28.03,28.03,37201.0,26.0476,26.0476,26.0198,26.0198,37201.0
2019-07-22 11:15:00,28.03,28.11,28.03,28.08,41254.0,26.0198,26.0941,26.0198,26.0662,41254.0
2019-07-22 11:20:00,28.08,28.08,28.05,28.07,9678.0,26.0662,26.0662,26.0384,26.0569,9678.0
2019-07-22 11:25:00,28.08,28.1,28.08,28.1,9445.0,26.0662,26.0848,26.0662,26.0848,9445.0
2019-07-22 11:30:00,28.1,28.1,28.06,28.09,10123.0,26.0848,26.0848,26.0476,26.0755,10123.0
2019-07-22 11:35:00,28.08,28.08,28.03,28.03,27199.0,26.0662,26.0662,26.0198,26.0198,27199.0
2019-07-22 11:40:00,28.02,28.08,28.02,28.08,50589.0,26.0105,26.0662,26.0105,26.0662,50589.0
2019-07-22 11:45:00,28.08,28.14,28.08,28.13,52989.0,26.0662,26.1219,26.0662,26.1126,52989.0
2019-07-22 11:50:00,28.13,28.16,28.11,28.13,19016.0,26.1126,26.1405,26.0941,26.1126,19016.0
2019-07-22 11:55:00,28.12,28.14,28.1,28.1,29872.0,26.1033,26.1219,26.0848,26.0848,29872.0
2019-07-22 12:00:00,28.11,28.11,28.07,28.07,28278.0,26.0941,26.0941,26.0569,26.0569,28278.0
2019-07-22 12:05:00,28.07,28.09,28.06,28.07,15607.0,26.0569,26.0755,26.0476,26.0569,15607.0
2019-07-22 12:10:00,28.07,28.13,28.07,28.1,40220.0,26.0569,26.1126,26.0569,26.0848,40220.0
2019-07-22 12:15:00,28.1,28.1,28.08,28.09,13710.0,26.0848,26.0848,26.0662,26.0755,13710.0
2019-07-22 12:20:00,28.09,28.11,28.08,28.11,22692.0,26.0755,26.0941,26.0662,26.0941,22692.0
2019-07-22 12:25:00,28.12,28.13,28.11,28.13,6107.0,26.1033,26.1126,26.0941,26.1126,6107.0
2019-07-22 12:30:00,28.13,28.16,28.11,28.16,30316.0,26.1126,26.1405,26.0941,26.1405,30316.0
2019-07-22 12:35:00,28.16,28.2,28.16,28.2,21097.0,26.1405,26.1776,26.1405,26.1776,21097.0
2019-07-22 12:40:00,28.2,28.23,28.2,28.22,17614.0,26.1776,26.2055,26.1776,26.1962,17614.0
2019-07-22 12:45:00,28.22,28.22,28.2,28.21,15512.0,26.1962,26.1962,26.1776,26.1869,15512.0
2019-07-22 12:50:00,28.2,28.23,28.18,28.19,23780.0,26.1776,26.2055,26.159,26.1683,23780.0
2019-07-22 12:55:00,28.19,28.19,28.15,28.17,30368.0,26.1683,26.1683,26.1312,26.1498,30368.0
2019-07-22 13:00:00,28.17,28.2,28.16,28.2,35820.0,26.1498,26.1776,26.1405,26.1776,35820.0
2019-07-22 13:05:00,28.2,28.2,28.19,28.19,15737.0,26.1776,26.1776,26.1683,26.1683,15737.0
2019-07-22 13:10:00,28.2,28.22,28.2,28.22,23147.0,26.1776,26.1962,26.1776,26.1962,23147.0
2019-07-22 13:15:00,28.22,28.25,28.22,28.25,11205.0,26.1962,26.224,26.1962,26.224,11205.0
2019-07-22 13:20:00,28.25,28.26,28.19,28.2,37673.0,26.224,26.2333,26.1683,26.1776,37673.0
2019-07-22 13:25:00,28.2,28.24,28.2,28.24,70245.0,26.1776,26.2147,26.1776,26.2147,70245.0
2019-07-22 13:30:00,28.25,28.25,28.23,28.23,12342.0,26.224,26.224,26.2055,26.2055,12342.0
2019-07-22 13:35:00,28.23,28.24,28.22,28.22,6200.0,26.2055,26.2147,26.1962,26.1962,6200.0
2019-07-22 13:40:00,28.21,28.21,28.17,28.19,29253.0,26.1869,26.1869,26.1498,26.1683,29253.0
2019-07-22 13:45:00,28.19,28.23,28.19,28.22,31094.0,26.1683,26.2055,26.1683,26.1962,31094.0
2019-07-22 13:50:00,28.22,28.25,28.22,28.23,23923.0,26.1962,26.224,26.1962,26.2055,23923.0
2019-07-22 13:55:00,28.24,28.24,28.2,28.2,28087.0,26.2147,26.2147,26.1776,26.1776,28087.0
2019-07-22 14:00:00,28.2,28.23,28.2,28.23,25910.0,26.1776,26.2055,26.1776,26.2055,25910.0
2019-07-22 14:05:00,28.22,28.23,28.22,28.23,2762.0,26.1962,26.2055,26.1962,26.2055,2762.0
2019-07-22 14:10:00,28.23,28.25,28.23,28.24,28507.0,26.2055,26.224,26.2055,26.2147,28507.0
2019-07-22 14:15:00,28.25,28.26,28.25,28.26,42568.0,26.224,26.2333,26.224,26.2333,42568.0
2019-07-22 14:20:00,28.26,28.28,28.26,28.26,83195.0,26.2333,26.2519,26.2333,26.2333,83195.0
2019-07-22 14:25:00,28.26,28.27,28.24,28.25,21859.0,26.2333,26.2426,26.2147,26.224,21859.0
2019-07-22 14:30:00,28.25,28.25,28.22,28.23,26546.0,26.224,26.224,26.1962,26.2055,26546.0
2019-07-22 14:35:00,28.24,28.26,28.24,28.26,16904.0,26.2147,26.2333,26.2147,26.2333,16904.0
2019-07-22 14:40:00,28.26,28.27,28.26,28.27,17901.0,26.2333,26.2426,26.2333,26.2426,17901.0
2019-07-22 14:45:00,28.28,28.28,28.25,28.27,13400.0,26.2519,26.2519,26.224,26.2426,13400.0
2019-07-22 14:50:00,28.26,28.27,28.26,28.27,28770.0,26.2333,26.2426,26.2333,26.2426,28770.0
2019-07-22 14:55:00,28.26,28.26,28.24,28.25,47019.0,26.2333,26.2333,26.2147,26.224,47019.0
2019-07-22 15:00:00,28.25,28.25,28.17,28.17,63563.0,26.224,26.224,26.1498,26.1498,63563.0
2019-07-22 15:05:00,28.17,28.17,28.13,28.16,63231.0,26.1498,26.1498,26.1126,26.1405,63231.0
2019-07-22 15:10:00,28.17,28.18,28.16,28.18,56310.0,26.1498,26.159,26.1405,26.159,56310.0
2019-07-22 15:15:00,28.17,28.18,28.15,28.16,57055.0,26.1498,26.159,26.1312,26.1405,57055.0
2019-07-22 15:20:00,28.17,28.17,28.17,28.17,59672.0,26.1498,26.1498,26.1498,26.1498,59672.0
2019-07-22 15:25:00,28.17,28.17,28.15,28.16,26530.0,26.1498,26.1498,26.1312,26.1405,26530.0
2019-07-22 15:30:00,28.16,28.19,28.16,28.18,57969.0,26.1405,26.1683,26.1405,26.159,57969.0
2019-07-22 15:35:00,28.18,28.19,28.17,28.17,50100.0,26.159,26.1683,26.1498,26.1498,50100.0
2019-07-22 15:40:00,28.17,28.18,28.14,28.14,27798.0,26.1498,26.159,26.1219,26.1219,27798.0
2019-07-22 15:45:00,28.15,28.16,28.09,28.11,167284.0,26.1312,26.1405,26.0755,26.0941,167284.0
2019-07-22 15:50:00,28.11,28.14,28.11,28.14,79470.0,26.0941,26.1219,26.0941,26.1219,79470.0
2019-07-22 15:55:00,28.14,28.22,28.13,28.21,591161.0,26.1219,26.1962,26.1126,26.1869,591161.0
2019-07-23 09:30:00,28.2,28.21,28.14,28.16,430518.0,26.1776,26.1869,26.1219,26.1405,430518.0
2019-07-23 09:35:00,28.17,28.24,28.15,28.16,129540.0,26.1498,26.2147,26.1312,26.1405,129540.0
2019-07-23 09:40:00,28.15,28.17,28.09,28.1,278223.0,26.1312,26.1498,26.0755,26.0848,278223.0
2019-07-23 09:45:00,28.11,28.19,28.1,28.11,158545.0,26.0941,26.1683,26.0848,26.0941,158545.0
2019-07-23 09:50:00,28.1,28.19,28.1,28.19,85506.0,26.0848,26.1683,26.0848,26.1683,85506.0
2019-07-23 09:55:00,28.19,28.22,28.16,28.21,86837.0,26.1683,26.1962,26.1405,26.1869,86837.0
2019-07-23 10:00:00,28.21,28.4,28.21,28.33,466352.0,26.1869,26.3633,26.1869,26.2983,466352.0
2019-07-23 10:05:00,28.33,28.37,28.26,28.27,184849.0,26.2983,26.3354,26.2333,26.2426,184849.0
2019-07-23 10:10:00,28.26,28.34,28.26,28.32,106402.0,26.2333,26.3076,26.2333,26.289,106402.0
2019-07-23 10:15:00,28.33,28.33,28.26,28.27,73608.0,26.2983,26.2983,26.2333,26.2426,73608.0
2019-07-23 10:20:00,28.26,28.3,28.2,28.25,227518.0,26.2333,26.2704,26.1776,26.224,227518.0
2019-07-23 10:25:00,28.26,28.3,28.25,28.28,73326.0,26.2333,26.2704,26.224,26.2519,73326.0
2019-07-23 10:30:00,28.27,28.28,28.24,28.26,39121.0,26.2426,26.2519,26.2147,26.2333,39121.0
2019-07-23 10:35:00,28.26,28.27,28.23,28.25,38363.0,26.2333,26.2426,26.2055,26.224,38363.0
2019-07-23 10:40:00,28.25,28.25,28.17,28.17,35529.0,26.224,26.224,26.1498,26.1498,35529.0
2019-07-23 10:45:00,28.17,28.17,28.11,28.12,146097.0,26.1498,26.1498,26.0941,26.1033,146097.0
2019-07-23 10:50:00,28.11,28.15,28.11,28.15,28791.0,26.0941,26.1312,26.0941,26.1312,28791.0
2019-07-23 10:55:00,28.15,28.15,28.06,28.06,55848.0,26.1312,26.1312,26.0476,26.0476,55848.0
2019-07-23 11:00:00,28.06,28.07,28.01,28.05,93291.0,26.0476,26.0569,26.0012,26.0384,93291.0
2019-07-23 11:05:00,28.05,28.08,28.03,28.04,69114.0,26.0384,26.0662,26.0198,26.0291,69114.0
2019-07-23 11:10:00,28.02,28.04,28.0,28.04,8650.0,26.0105,26.0291,25.992,26.0291,8650.0
2019-07-23 11:15:00,28.03,28.05,28.02,28.04,26869.0,26.0198,26.0384,26.0105,26.0291,26869.0
2019-07-23 11:20:00,28.03,28.04,27.93,27.94,97025.0,26.0198,26.0291,25.927,25.9363,97025.0
2019-07-23 11:25:00,27.93,27.93,27.82,27.85,176832.0,25.927,25.927,25.8249,25.8527,176832.0
2019-07-23 11:30:00,27.84,27.85,27.72,27.72,102260.0,25.8434,25.8527,25.732,25.732,102260.0
2019-07-23 11:35:00,27.72,27.75,27.65,27.75,104667.0,25.732,25.7599,25.6671,25.7599,104667.0
2019-07-23 11:40:00,27.76,27.77,27.69,27.72,92858.0,25.7692,25.7784,25.7042,25.732,92858.0
2019-07-23 11:45:00,27.72,27.77,27.7,27.73,77272.0,25.732,25.7784,25.7135,25.7413,77272.0
2019-07-23 11:50:00,27.72,27.79,27.71,27.77,35129.0,25.732,25.797,25.7228,25.7784,35129.0
2019-07-23 11:55:00,27.77,27.83,27.77,27.82,70540.0,25.7784,25.8341,25.7784,25.8249,70540.0
2019-07-23 12:00:00,27.82,27.83,27.79,27.79,65966.0,25.8249,25.8341,25.797,25.797,65966.0
2019-07-23 12:05:00,27.8,27.83,27.78,27.83,20655.0,25.8063,25.8341,25.7877,25.8341,20655.0
2019-07-23 12:10:00,27.84,27.86,27.82,27.83,15346.0,25.8434,25.862,25.8249,25.8341,15346.0
2019-07-23 12:15:00,27.83,27.86,27.82,27.84,40149.0,25.8341,25.862,25.8249,25.8434,40149.0
2019-07-23 12:20:00,27.84,27.84,27.82,27.83,39570.0,25.8434,25.8434,25.8249,25.8341,39570.0
2019-07-23 12:25:00,27.82,27.83,27.79,27.79,17684.0,25.8249,25.8341,25.797,25.797,17684.0
2019-07-23 12:30:00,27.79,27.8,27.76,27.77,88128.0,25.797,25.8063,25.7692,25.7784,88128.0
2019-07-23 12:35:00,27.78,27.78,27.74,27.76,30725.0,25.7877,25.7877,25.7506,25.7692,30725.0
2019-07-23 12:40:00,27.75,27.78,27.73,27.78,41523.0,25.7599,25.7877,25.7413,25.7877,41523.0
2019-07-23 12:45:00,27.77,27.81,27.76,27.81,18421.0,25.7784,25.8156,25.7692,25.8156,18421.0
2019-07-23 12:50:00,27.81,27.81,27.77,27.78,17300.0,25.8156,25.8156,25.7784,25.7877,17300.0
2019-07-23 12:55:00,27.79,27.81,27.79,27.8,9758.0,25.797,25.8156,25.797,25.8063,9758.0
2019-07-23 13:00:00,27.82,27.9,27.82,27.89,74896.0,25.8249,25.8991,25.8249,25.8898,74896.0
2019-07-23 13:05:00,27.88,27.89,27.87,27.88,16149.0,25.8806,25.8898,25.8713,25.8806,16149.0
2019-07-23 13:10:00,27.88,27.88,27.85,27.87,31282.0,25.8806,25.8806,25.8527,25.8713,31282.0
2019-07-23 13:15:00,27.88,27.94,27.88,27.93,32706.0,25.8806,25.9363,25.8806,25.927,32706.0
2019-07-23 13:20:00,27.93,27.95,27.9,27.9,78354.0,25.927,25.9455,25.8991,25.8991,78354.0
2019-07-23 13:25:00,27.9,27.91,27.88,27.91,4773.0,25.8991,25.9084,25.8806,25.9084,4773.0
2019-07-23 13:30:00,27.9,27.92,27.9,27.9,21095.0,25.8991,25.9177,25.8991,25.8991,21095.0
2019-07-23 13:35:00,27.9,27.92,27.89,27.92,26851.0,25.8991,25.9177,25.8898,25.9177,26851.0
2019-07-23 13:40:00,27.92,27.92,27.84,27.9,49608.0,25.9177,25.9177,25.8434,25.8991,49608.0
2019-07-23 13:45:00,27.91,27.91,27.87,27.9,67264.0,25.9084,25.9084,25.8713,25.8991,67264.0
2019-07-23 13:50:00,27.9,27.9,27.83,27.83,22925.0,25.8991,25.8991,25.8341,25.8341,22925.0
2019-07-23 13:55:00,27.83,27.86,27.8,27.8,41202.0,25.8341,25.862,25.8063,25.8063,41202.0
2019-07-23 14:00:00,27.81,27.83,27.8,27.8,41482.0,25.8156,25.8341,25.8063,25.8063,41482.0
2019-07-23 14:05:00,27.79,27.83,27.77,27.83,28041.0,25.797,25.8341,25.7784,25.8341,28041.0
2019-07-23 14:10:00,27.84,27.84,27.83,27.83,13613.0,25.8434,25.8434,25.8341,25.8341,13613.0
2019-07-23 14:15:00,27.84,27.9,27.84,27.9,13971.0,25.8434,25.8991,25.8434,25.8991,13971.0
2019-07-23 14:20:00,27.89,27.89,27.86,27.86,15103.0,25.8898,25.8898,25.862,25.862,15103.0
2019-07-23 14:25:00,27.86,27.9,27.85,27.9,11340.0,25.862,25.8991,25.8527,25.8991,11340.0
2019-07-23 14:30:00,27.88,27.93,27.88,27.93,21971.0,25.8806,25.927,25.8806,25.927,21971.0
2019-07-23 14:35:00,27.92,27.93,27.92,27.93,28059.0,25.9177,25.927,25.9177,25.927,28059.0
2019-07-23 14:40:00,27.93,27.96,27.92,27.95,18184.0,25.927,25.9548,25.9177,25.9455,18184.0
2019-07-23 14:45:00,27.95,27.98,27.95,27.98,31088.0,25.9455,25.9734,25.9455,25.9734,31088.0
2019-07-23 14:50:00,27.99,28.0,27.98,27.99,13256.0,25.9827,25.992,25.9734,25.9827,13256.0
2019-07-23 14:55:00,27.98,27.98,27.95,27.97,41356.0,25.9734,25.9734,25.9455,25.9641,41356.0
2019-07-23 15:00:00,27.97,27.97,27.95,27.96,63117.0,25.9641,25.9641,25.9455,25.9548,63117.0
2019-07-23 15:05:00,27.97,27.98,27.93,27.93,49994.0,25.9641,25.9734,25.927,25.927,49994.0
2019-07-23 15:10:00,27.93,27.95,27.93,27.94,44186.0,25.927,25.9455,25.927,25.9363,44186.0
2019-07-23 15:15:00,27.95,27.95,27.93,27.93,39055.0,25.9455,25.9455,25.927,25.927,39055.0
2019-07-23 15:20:00,27.94,27.94,27.9,27.9,17289.0,25.9363,25.9363,25.8991,25.8991,17289.0
2019-07-23 15:25:00,27.9,27.91,27.89,27.91,46525.0,25.8991,25.9084,25.8898,25.9084,46525.0
2019-07-23 15:30:00,27.9,27.91,27.89,27.9,56956.0,25.8991,25.9084,25.8898,25.8991,56956.0
2019-07-23 15:35:00,27.89,27.89,27.86,27.88,77604.0,25.8898,25.8898,25.862,25.8806,77604.0
2019-07-23 15:40:00,27.88,27.88,27.87,27.88,46487.0,25.8806,25.8806,25.8713,25.8806,46487.0
2019-07-23 15:45:00,27.87,27.88,27.87,27.87,58797.0,25.8713,25.8806,25.8713,25.8713,58797.0
2019-07-23 15:50:00,27.87,27.87,27.82,27.84,166141.0,25.8713,25.8713,25.8249,25.8434,166141.0
2019-07-23 15:55:00,27.84,27.88,27.83,27.87,342940.0,25.8434,25.8806,25.8341,25.8713,342940.0
2019-07-24 09:30:00,28.07,28.11,28.01,28.08,277227.0,26.0569,26.0941,26.0012,26.0662,277227.0
2019-07-24 09:35:00,28.06,28.08,27.98,28.08,178231.0,26.0476,26.0662,25.9734,26.0662,178231.0
2019-07-24 09:40:00,28.08,28.13,28.05,28.06,200612.0,26.0662,26.1126,26.0384,26.0476,200612.0
2019-07-24 09:45:00,28.07,28.15,28.07,28.15,132928.0,26.0569,26.1312,26.0569,26.1312,132928.0
2019-07-24 09:50:00,28.13,28.13,28.09,28.09,107929.0,26.1126,26.1126,26.0755,26.0755,107929.0
2019-07-24 09:55:00,28.09,28.16,28.07,28.14,51726.0,26.0755,26.1405,26.0569,26.1219,51726.0
2019-07-24 10:00:00,28.13,28.16,28.13,28.16,36825.0,26.1126,26.1405,26.1126,26.1405,36825.0
2019-07-24 10:05:00,28.16,28.19,28.14,28.14,69408.0,26.1405,26.1683,26.1219,26.1219,69408.0
2019-07-24 10:10:00,28.13,28.14,28.09,28.11,73901.0,26.1126,26.1219,26.0755,26.0941,73901.0
2019-07-24 10:15:00,28.11,28.11,28.0,28.05,72147.0,26.0941,26.0941,25.992,26.0384,72147.0
2019-07-24 10:20:00,28.06,28.08,28.02,28.04,68276.0,26.0476,26.0662,26.0105,26.0291,68276.0
2019-07-24 10:25:00,28.03,28.03,27.99,27.99,47234.0,26.0198,26.0198,25.9827,25.9827,47234.0
2019-07-24 10:30:00,28.0,28.0,27.95,27.99,41045.0,25.992,25.992,25.9455,25.9827,41045.0
2019-07-24 10:35:00,27.98,27.98,27.92,27.92,47037.0,25.9734,25.9734,25.9177,25.9177,47037.0
2019-07-24 10:40:00,27.92,27.97,27.92,27.93,40756.0,25.9177,25.9641,25.9177,25.927,40756.0
2019-07-24 10:45:00,27.94,27.94,27.9,27.94,48018.0,25.9363,25.9363,25.8991,25.9363,48018.0
2019-07-24 10:50:00,27.94,27.94,27.88,27.91,46305.0,25.9363,25.9363,25.8806,25.9084,46305.0
2019-07-24 10:55:00,27.91,27.95,27.9,27.95,22640.0,25.9084,25.9455,25.8991,25.9455,22640.0
2019-07-24 11:00:00,27.96,27.98,27.96,27.97,43703.0,25.9548,25.9734,25.9548,25.9641,43703.0
2019-07-24 11:05:00,27.97,27.97,27.92,27.93,16274.0,25.9641,25.9641,25.9177,25.927,16274.0
2019-07-24 11:10:00,27.93,27.96,27.92,27.96,13840.0,25.927,25.9548,25.9177,25.9548,13840.0
2019-07-24 11:15:00,27.96,27.98,27.96,27.96,6335.0,25.9548,25.9734,25.9548,25.9548,6335.0
2019-07-24 11:20:00,27.97,27.99,27.96,27.96,21953.0,25.9641,25.9827,25.9548,25.9548,21953.0
2019-07-24 11:25:00,27.95,27.95,27.92,27.92,15278.0,25.9455,25.9455,25.9177,25.9177,15278.0
2019-07-24 11:30:00,27.92,27.92,27.88,27.91,23648.0,25.9177,25.9177,25.8806,25.9084,23648.0
2019-07-24 11:35:00,27.91,27.93,27.89,27.91,13359.0,25.9084,25.927,25.8898,25.9084,13359.0
2019-07-24 11:40:00,27.9,27.93,27.89,27.91,34252.0,25.8991,25.927,25.8898,25.9084,34252.0
2019-07-24 11:45:00,27.9,27.93,27.9,27.93,19316.0,25.8991,25.927,25.8991,25.927,19316.0
2019-07-24 11:50:00,27.93,27.93,27.9,27.92,27928.0,25.927,25.927,25.8991,25.9177,27928.0
2019-07-24 11:55:00,27.92,27.92,27.9,27.91,36794.0,25.9177,25.9177,25.8991,25.9084,36794.0
2019-07-24 12:00:00,27.9,27.9,27.84,27.84,32268.0,25.8991,25.8991,25.8434,25.8434,32268.0
2019-07-24 12:05:00,27.85,27.89,27.85,27.89,31907.0,25.8527,25.8898,25.8527,25.8898,31907.0
2019-07-24 12:10:00,27.89,27.93,27.89,27.93,29270.0,25.8898,25.927,25.8898,25.927,29270.0
2019-07-24 12:15:00,27.92,27.93,27.92,27.92,26210.0,25.9177,25.927,25.9177,25.9177,26210.0
2019-07-24 12:20:00,27.93,27.99,27.93,27.95,31554.0,25.927,25.9827,25.927,25.9455,31554.0
2019-07-24 12:25:00,27.96,27.98,27.96,27.97,13221.0,25.9548,25.9734,25.9548,25.9641,13221.0
2019-07-24 12:30:00,27.97,28.02,27.97,28.01,27296.0,25.9641,26.0105,25.9641,26.0012,27296.0
2019-07-24 12:35:00,27.99,28.01,27.99,28.0,3900.0,25.9827,26.0012,25.9827,25.992,3900.0
2019-07-24 12:40:00,28.0,28.0,27.97,27.97,61241.0,25.992,25.992,25.9641,25.9641,61241.0
2019-07-24 12:45:00,27.97,28.06,27.97,28.05,33637.0,25.9641,26.0476,25.9641,26.0384,33637.0
2019-07-24 12:50:00,28.04,28.04,28.01,28.01,44554.0,26.0291,26.0291,26.0012,26.0012,44554.0
2019-07-24 12:55:00,28.02,28.04,28.02,28.02,21162.0,26.0105,26.0291,26.0105,26.0105,21162.0
2019-07-24 13:00:00,28.02,28.04,27.98,27.99,45058.0,26.0105,26.0291,25.9734,25.9827,45058.0
2019-07-24 13:05:00,27.99,28.0,27.96,27.99,15382.0,25.9827,25.992,25.9548,25.9827,15382.0
2019-07-24 13:10:00,27.98,27.98,27.95,27.97,30965.0,25.9734,25.9734,25.9455,25.9641,30965.0
2019-07-24 13:15:00,27.97,28.01,27.96,28.01,25722.0,25.9641,26.0012,25.9548,26.0012,25722.0
2019-07-24 13:20:00,28.01,28.05,28.0,28.05,17356.0,26.0012,26.0384,25.992,26.0384,17356.0
2019-07-24 13:25:00,28.04,28.04,28.02,28.04,21712.0,26.0291,26.0291,26.0105,26.0291,21712.0
2019-07-24 13:30:00,28.04,28.05,28.02,28.03,24332.0,26.0291,26.0384,26.0105,26.0198,24332.0
2019-07-24 13:35:00,28.04,28.06,28.03,28.05,13582.0,26.0291,26.0476,26.0198,26.0384,13582.0
2019-07-24 13:40:00,28.04,28.06,28.04,28.04,29953.0,26.0291,26.0476,26.0291,26.0291,29953.0
2019-07-24 13:45:00,28.05,28.08,28.05,28.07,37565.0,26.0384,26.0662,26.0384,26.0569,37565.0
2019-07-24 13:50:00,28.06,28.08,28.05,28.08,13717.0,26.0476,26.0662,26.0384,26.0662,13717.0
2019-07-24 13:55:00,28.07,28.08,28.05,28.07,24503.0,26.0569,26.0662,26.0384,26.0569,24503.0
2019-07-24 14:00:00,28.07,28.08,28.06,28.06,12270.0,26.0569,26.0662,26.0476,26.0476,12270.0
2019-07-24 14:05:00,28.06,28.08,28.06,28.08,10428.0,26.0476,26.0662,26.0476,26.0662,10428.0
2019-07-24 14:10:00,28.07,28.07,28.01,28.01,9000.0,26.0569,26.0569,26.0012,26.0012,9000.0
2019-07-24 14:15:00,28.02,28.06,28.02,28.06,22441.0,26.0105,26.0476,26.0105,26.0476,22441.0
2019-07-24 14:20:00,28.05,28.09,28.04,28.09,41003.0,26.0384,26.0755,26.0291,26.0755,41003.0
2019-07-24 14:25:00,28.08,28.1,28.08,28.08,35280.0,26.0662,26.0848,26.0662,26.0662,35280.0
2019-07-24 14:30:00,28.09,28.13,28.09,28.13,25946.0,26.0755,26.1126,26.0755,26.1126,25946.0
2019-07-24 14:35:00,28.12,28.14,28.11,28.13,54290.0,26.1033,26.1219,26.0941,26.1126,54290.0
2019-07-24 14:40:00,28.12,28.14,28.1,28.12,59551.0,26.1033,26.1219,26.0848,26.1033,59551.0
2019-07-24 14:45:00,28.12,28.12,28.1,28.1,29260.0,26.1033,26.1033,26.0848,26.0848,29260.0
2019-07-24 14:50:00,28.09,28.11,28.08,28.09,53939.0,26.0755,26.0941,26.0662,26.0755,53939.0
2019-07-24 14:55:00,28.09,28.1,28.08,28.1,36378.0,26.0755,26.0848,26.0662,26.0848,36378.0
2019-07-24 15:00:00,28.09,28.13,28.09,28.12,55247.0,26.0755,26.1126,26.0755,26.1033,55247.0
2019-07-24 15:05:00,28.11,28.13,28.11,28.13,55125.0,26.0941,26.1126,26.0941,26.1126,55125.0
2019-07-24 15:10:00,28.13,28.13,28.08,28.08,37049.0,26.1126,26.1126,26.0662,26.0662,37049.0
2019-07-24 15:15:00,28.08,28.13,28.08,28.13,73329.0,26.0662,26.1126,26.0662,26.1126,73329.0
2019-07-24 15:20:00,28.12,28.13,28.11,28.11,63007.0,26.1033,26.1126,26.0941,26.0941,63007.0
2019-07-24 15:25:00,28.11,28.13,28.1,28.1,39751.0,26.0941,26.1126,26.0848,26.0848,39751.0
2019-07-24 15:30:00,28.1,28.1,28.08,28.1,97827.0,26.0848,26.0848,26.0662,26.0848,97827.0
2019-07-24 15:35:00,28.09,28.1,28.09,28.1,58275.0,26.0755,26.0848,26.0755,26.0848,58275.0
2019-07-24 15:40:00,28.1,28.1,28.08,28.08,45535.0,26.0848,26.0848,26.0662,26.0662,45535.0
2019-07-24 15:45:00,28.08,28.09,28.08,28.08,85024.0,26.0662,26.0755,26.0662,26.0662,85024.0
2019-07-24 15:50:00,28.08,28.09,28.07,28.07,73069.0,26.0662,26.0755,26.0569,26.0569,73069.0
2019-07-24 15:55:00,28.07,28.15,28.07,28.14,714055.0,26.0569,26.1312,26.0569,26.1219,714055.0
2019-07-25 09:30:00,27.98,27.98,27.78,27.78,556517.0,25.9734,25.9734,25.7877,25.7877,556517.0
2019-07-25 09:35:00,27.78,27.81,27.69,27.75,305905.0,25.7877,25.8156,25.7042,25.7599,305905.0
2019-07-25 09:40:00,27.72,27.73,27.59,27.6,326006.0,25.732,25.7413,25.6114,25.6206,326006.0
2019-07-25 09:45:00,27.59,27.59,27.43,27.53,242940.0,25.6114,25.6114,25.4628,25.5557,242940.0
2019-07-25 09:50:00,27.55,27.61,27.55,27.55,119964.0,25.5742,25.6299,25.5742,25.5742,119964.0
2019-07-25 09:55:00,27.56,27.65,27.55,27.6,131137.0,25.5835,25.6671,25.5742,25.6206,131137.0
2019-07-25 10:00:00,27.6,27.6,27.5,27.53,184407.0,25.6206,25.6206,25.5278,25.5557,184407.0
2019-07-25 10:05:00,27.53,27.59,27.5,27.5,128001.0,25.5557,25.6114,25.5278,25.5278,128001.0
2019-07-25 10:10:00,27.49,27.52,27.45,27.5,145855.0,25.5185,25.5464,25.4814,25.5278,145855.0
2019-07-25 10:15:00,27.5,27.6,27.49,27.56,133752.0,25.5278,25.6206,25.5185,25.5835,133752.0
2019-07-25 10:20:00,27.56,27.69,27.56,27.68,121047.0,25.5835,25.7042,25.5835,25.6949,121047.0
2019-07-25 10:25:00,27.68,27.68,27.61,27.67,72776.0,25.6949,25.6949,25.6299,25.6856,72776.0
2019-07-25 10:30:00,27.67,27.67,27.57,27.57,234296.0,25.6856,25.6856,25.5928,25.5928,234296.0
2019-07-25 10:35:00,27.57,27.71,27.57,27.71,216444.0,25.5928,25.7228,25.5928,25.7228,216444.0
2019-07-25 10:40:00,27.72,27.73,27.68,27.68,110541.0,25.732,25.7413,25.6949,25.6949,110541.0
2019-07-25 10:45:00,27.69,27.7,27.67,27.7,32842.0,25.7042,25.7135,25.6856,25.7135,32842.0
2019-07-25 10:50:00,27.7,27.7,27.64,27.64,26132.0,25.7135,25.7135,25.6578,25.6578,26132.0
2019-07-25 10:55:00,27.63,27.64,27.55,27.56,85359.0,25.6485,25.6578,25.5742,25.5835,85359.0
2019-07-25 11:00:00,27.57,27.65,27.57,27.62,126818.0,25.5928,25.6671,25.5928,25.6392,126818.0
2019-07-25 11:05:00,27.63,27.74,27.63,27.72,71818.0,25.6485,25.7506,25.6485,25.732,71818.0
2019-07-25 11:10:00,27.72,27.74,27.69,27.69,36616.0,25.732,25.7506,25.7042,25.7042,36616.0
2019-07-25 11:15:00,27.68,27.68,27.6,27.62,69137.0,25.6949,25.6949,25.6206,25.6392,69137.0
2019-07-25 11:20:00,27.62,27.67,27.6,27.63,56754.0,25.6392,25.6856,25.6206,25.6485,56754.0
2019-07-25 11:25:00,27.62,27.65,27.62,27.64,50145.0,25.6392,25.6671,25.6392,25.6578,50145.0
2019-07-25 11:30:00,27.64,27.68,27.61,27.68,23161.0,25.6578,25.6949,25.6299,25.6949,23161.0
2019-07-25 11:35:00,27.68,27.69,27.66,27.69,33414.0,25.6949,25.7042,25.6763,25.7042,33414.0
2019-07-25 11:40:00,27.69,27.69,27.65,27.65,64218.0,25.7042,25.7042,25.6671,25.6671,64218.0
2019-07-25 11:45:00,27.65,27.66,27.64,27.65,19830.0,25.6671,25.6763,25.6578,25.6671,19830.0
2019-07-25 11:50:00,27.64,27.66,27.63,27.64,33231.0,25.6578,25.6763,25.6485,25.6578,33231.0
2019-07-25 11:55:00,27.65,27.65,27.59,27.59,72167.0,25.6671,25.6671,25.6114,25.6114,72167.0
2019-07-25 12:00:00,27.59,27.6,27.59,27.6,56447.0,25.6114,25.6206,25.6114,25.6206,56447.0
2019-07-25 12:05:00,27.59,27.59,27.5,27.5,76226.0,25.6114,25.6114,25.5278,25.5278,76226.0
2019-07-25 12:10:00,27.5,27.5,27.47,27.48,81259.0,25.5278,25.5278,25.5,25.5092,81259.0
2019-07-25 12:15:00,27.48,27.49,27.45,27.49,67990.0,25.5092,25.5185,25.4814,25.5185,67990.0
2019-07-25 12:20:00,27.49,27.53,27.49,27.52,60704.0,25.5185,25.5557,25.5185,25.5464,60704.0
2019-07-25 12:25:00,27.52,27.52,27.49,27.49,37959.0,25.5464,25.5464,25.5185,25.5185,37959.0
2019-07-25 12:30:00,27.5,27.51,27.5,27.51,45529.0,25.5278,25.5371,25.5278,25.5371,45529.0
2019-07-25 12:35:00,27.51,27.52,27.47,27.51,55871.0,25.5371,25.5464,25.5,25.5371,55871.0
2019-07-25 12:40:00,27.51,27.55,27.51,27.53,60299.0,25.5371,25.5742,25.5371,25.5557,60299.0
2019-07-25 12:45:00,27.52,27.52,27.43,27.45,128325.0,25.5464,25.5464,25.4628,25.4814,128325.0
2019-07-25 12:50:00,27.45,27.49,27.44,27.48,83048.0,25.4814,25.5185,25.4721,25.5092,83048.0
2019-07-25 12:55:00,27.47,27.48,27.37,27.37,125645.0,25.5,25.5092,25.4071,25.4071,125645.0
2019-07-25 13:00:00,27.37,27.42,27.34,27.34,185768.0,25.4071,25.4535,25.3793,25.3793,185768.0
2019-07-25 13:05:00,27.34,27.39,27.33,27.38,213005.0,25.3793,25.4257,25.37,25.4164,213005.0
2019-07-25 13:10:00,27.38,27.42,27.36,27.4,39262.0,25.4164,25.4535,25.3979,25.435,39262.0
2019-07-25 13:15:00,27.4,27.42,27.37,27.41,70207.0,25.435,25.4535,25.4071,25.4443,70207.0
2019-07-25 13:20:00,27.42,27.46,27.42,27.45,58494.0,25.4535,25.4907,25.4535,25.4814,58494.0
2019-07-25 13:25:00,27.45,27.49,27.44,27.45,59933.0,25.4814,25.5185,25.4721,25.4814,59933.0
2019-07-25 13:30:00,27.45,27.45,27.42,27.45,83669.0,25.4814,25.4814,25.4535,25.4814,83669.0
2019-07-25 13:35:00,27.45,27.47,27.44,27.45,33859.0,25.4814,25.5,25.4721,25.4814,33859.0
2019-07-25 13:40:00,27.45,27.48,27.45,27.48,30975.0,25.4814,25.5092,25.4814,25.5092,30975.0
2019-07-25 13:45:00,27.48,27.51,27.47,27.48,61557.0,25.5092,25.5371,25.5,25.5092,61557.0
2019-07-25 13:50:00,27.48,27.5,27.47,27.5,22622.0,25.5092,25.5278,25.5,25.5278,22622.0
2019-07-25 13:55:00,27.5,27.54,27.49,27.54,41619.0,25.5278,25.5649,25.5185,25.5649,41619.0
2019-07-25 14:00:00,27.54,27.59,27.52,27.58,41592.0,25.5649,25.6114,25.5464,25.6021,41592.0
2019-07-25 14:05:00,27.58,27.58,27.54,27.54,29206.0,25.6021,25.6021,25.5649,25.5649,29206.0
2019-07-25 14:10:00,27.53,27.58,27.53,27.58,33427.0,25.5557,25.6021,25.5557,25.6021,33427.0
2019-07-25 14:15:00,27.59,27.59,27.57,27.59,20924.0,25.6114,25.6114,25.5928,25.6114,20924.0
2019-07-25 14:20:00,27.59,27.6,27.58,27.6,26914.0,25.6114,25.6206,25.6021,25.6206,26914.0
2019-07-25 14:25:00,27.59,27.59,27.57,27.57,55724.0,25.6114,25.6114,25.5928,25.5928,55724.0
2019-07-25 14:30:00,27.57,27.59,27.55,27.58,21718.0,25.5928,25.6114,25.5742,25.6021,21718.0
2019-07-25 14:35:00,27.57,27.57,27.52,27.52,29828.0,25.5928,25.5928,25.5464,25.5464,29828.0
2019-07-25 14:40:00,27.53,27.54,27.49,27.5,59832.0,25.5557,25.5649,25.5185,25.5278,59832.0
2019-07-25 14:45:00,27.51,27.51,27.5,27.5,36121.0,25.5371,25.5371,25.5278,25.5278,36121.0
2019-07-25 14:50:00,27.5,27.52,27.5,27.51,40992.0,25.5278,25.5464,25.5278,25.5371,40992.0
2019-07-25 14:55:00,27.5,27.5,27.42,27.42,65401.0,25.5278,25.5278,25.4535,25.4535,65401.0
2019-07-25 15:00:00,27.42,27.47,27.41,27.45,97110.0,25.4535,25.5,25.4443,25.4814,97110.0
2019-07-25 15:05:00,27.45,27.47,27.44,27.45,60325.0,25.4814,25.5,25.4721,25.4814,60325.0
2019-07-25 15:10:00,27.45,27.47,27.42,27.43,79135.0,25.4814,25.5,25.4535,25.4628,79135.0
2019-07-25 15:15:00,27.43,27.43,27.42,27.43,77440.0,25.4628,25.4628,25.4535,25.4628,77440.0
2019-07-25 15:20:00,27.43,27.43,27.42,27.43,62727.0,25.4628,25.4628,25.4535,25.4628,62727.0
2019-07-25 15:25:00,27.43,27.43,27.42,27.42,40880.0,25.4628,25.4628,25.4535,25.4535,40880.0
2019-07-25 15:30:00,27.42,27.44,27.42,27.43,102191.0,25.4535,25.4721,25.4535,25.4628,102191.0
2019-07-25 15:35:00,27.43,27.43,27.4,27.41,123993.0,25.4628,25.4628,25.435,25.4443,123993.0
2019-07-25 15:40:00,27.41,27.42,27.41,27.42,124706.0,25.4443,25.4535,25.4443,25.4535,124706.0
2019-07-25 15:45:00,27.43,27.43,27.41,27.43,100141.0,25.4628,25.4628,25.4443,25.4628,100141.0
2019-07-25 15:50:00,27.43,27.45,27.42,27.45,226960.0,25.4628,25.4814,25.4535,25.4814,226960.0
2019-07-25 15:55:00,27.46,27.48,27.42,27.42,936128.0,25.4907,25.5092,25.4535,25.4535,936128.0
2019-07-26 09:30:00,27.55,27.63,27.51,27.59,341323.0,25.5742,25.6485,25.5371,25.6114,341323.0
2019-07-26 09:35:00,27.59,27.64,27.55,27.61,170910.0,25.6114,25.6578,25.5742,25.6299,170910.0
2019-07-26 09:40:00,27.6,27.64,27.56,27.59,86487.0,25.6206,25.6578,25.5835,25.6114,86487.0
2019-07-26 09:45:00,27.59,27.61,27.43,27.45,170462.0,25.6114,25.6299,25.4628,25.4814,170462.0
2019-07-26 09:50:00,27.44,27.47,27.44,27.45,49224.0,25.4721,25.5,25.4721,25.4814,49224.0
2019-07-26 09:55:00,27.45,27.45,27.39,27.41,94381.0,25.4814,25.4814,25.4257,25.4443,94381.0
2019-07-26 10:00:00,27.4,27.4,27.34,27.37,66647.0,25.435,25.435,25.3793,25.4071,66647.0
2019-07-26 10:05:00,27.37,27.44,27.36,27.44,125090.0,25.4071,25.4721,25.3979,25.4721,125090.0
2019-07-26 10:10:00,27.45,27.45,27.38,27.38,35513.0,25.4814,25.4814,25.4164,25.4164,35513.0
2019-07-26 10:15:00,27.38,27.41,27.28,27.28,97586.0,25.4164,25.4443,25.3236,25.3236,97586.0
2019-07-26 10:20:00,27.27,27.34,27.24,27.33,126543.0,25.3143,25.3793,25.2865,25.37,126543.0
2019-07-26 10:25:00,27.33,27.4,27.31,27.4,77095.0,25.37,25.435,25.3514,25.435,77095.0
2019-07-26 10:30:00,27.4,27.49,27.39,27.49,158009.0,25.435,25.5185,25.4257,25.5185,158009.0
2019-07-26 10:35:00,27.49,27.51,27.46,27.51,57725.0,25.5185,25.5371,25.4907,25.5371,57725.0
2019-07-26 10:40:00,27.5,27.52,27.49,27.51,66352.0,25.5278,25.5464,25.5185,25.5371,66352.0
2019-07-26 10:45:00,27.5,27.52,27.43,27.45,80568.0,25.5278,25.5464,25.4628,25.4814,80568.0
2019-07-26 10:50:00,27.45,27.47,27.42,27.47,67429.0,25.4814,25.5,25.4535,25.5,67429.0
2019-07-26 10:55:00,27.47,27.48,27.44,27.44,19923.0,25.5,25.5092,25.4721,25.4721,19923.0
2019-07-26 11:00:00,27.43,27.51,27.43,27.5,92559.0,25.4628,25.5371,25.4628,25.5278,92559.0
2019-07-26 11:05:00,27.5,27.5,27.47,27.48,77147.0,25.5278,25.5278,25.5,25.5092,77147.0
2019-07-26 11:10:00,27.48,27.49,27.48,27.48,43478.0,25.5092,25.5185,25.5092,25.5092,43478.0
2019-07-26 11:15:00,27.48,27.49,27.43,27.44,51891.0,25.5092,25.5185,25.4628,25.4721,51891.0
2019-07-26 11:20:00,27.44,27.45,27.42,27.42,8493.0,25.4721,25.4814,25.4535,25.4535,8493.0
2019-07-26 11:25:00,27.42,27.43,27.41,27.42,38421.0,25.4535,25.4628,25.4443,25.4535,38421.0
2019-07-26 11:30:00,27.42,27.42,27.34,27.34,43215.0,25.4535,25.4535,25.3793,25.3793,43215.0
2019-07-26 11:35:00,27.34,27.34,27.31,27.34,63993.0,25.3793,25.3793,25.3514,25.3793,63993.0
2019-07-26 11:40:00,27.34,27.4,27.34,27.39,63525.0,25.3793,25.435,25.3793,25.4257,63525.0
2019-07-26 11:45:00,27.38,27.38,27.36,27.38,6673.0,25.4164,25.4164,25.3979,25.4164,6673.0
2019-07-26 11:50:00,27.39,27.41,27.36,27.41,25884.0,25.4257,25.4443,25.3979,25.4443,25884.0
2019-07-26 11:55:00,27.41,27.42,27.4,27.41,19799.0,25.4443,25.4535,25.435,25.4443,19799.0
2019-07-26 12:00:00,27.41,27.43,27.41,27.42,17750.0,25.4443,25.4628,25.4443,25.4535,17750.0
2019-07-26 12:05:00,27.41,27.41,27.39,27.4,6904.0,25.4443,25.4443,25.4257,25.435,6904.0
2019-07-26 12:10:00,27.41,27.43,27.41,27.42,10654.0,25.4443,25.4628,25.4443,25.4535,10654.0
2019-07-26 12:15:00,27.42,27.42,27.41,27.42,10878.0,25.4535,25.4535,25.4443,25.4535,10878.0
2019-07-26 12:20:00,27.42,27.44,27.42,27.43,3283.0,25.4535,25.4721,25.4535,25.4628,3283.0
2019-07-26 12:25:00,27.43,27.46,27.43,27.46,5900.0,25.4628,25.4907,25.4628,25.4907,5900.0
2019-07-26 12:30:00,27.47,27.49,27.47,27.49,20642.0,25.5,25.5185,25.5,25.5185,20642.0
2019-07-26 12:35:00,27.5,27.5,27.45,27.45,7761.0,25.5278,25.5278,25.4814,25.4814,7761.0
2019-07-26 12:40:00,27.45,27.46,27.45,27.45,20968.0,25.4814,25.4907,25.4814,25.4814,20968.0
2019-07-26 12:45:00,27.45,27.47,27.45,27.47,13115.0,25.4814,25.5,25.4814,25.5,13115.0
2019-07-26 12:50:00,27.48,27.49,27.45,27.45,15677.0,25.5092,25.5185,25.4814,25.4814,15677.0
2019-07-26 12:55:00,27.45,27.46,27.43,27.43,10435.0,25.4814,25.4907,25.4628,25.4628,10435.0
2019-07-26 13:00:00,27.42,27.42,27.41,27.41,32664.0,25.4535,25.4535,25.4443,25.4443,32664.0
2019-07-26 13:05:00,27.42,27.42,27.38,27.4,14273.0,25.4535,25.4535,25.4164,25.435,14273.0
2019-07-26 13:10:00,27.41,27.41,27.4,27.4,7170.0,25.4443,25.4443,25.435,25.435,7170.0
2019-07-26 13:15:00,27.39,27.39,27.37,27.38,16586.0,25.4257,25.4257,25.4071,25.4164,16586.0
2019-07-26 13:20:00,27.38,27.38,27.36,27.38,11441.0,25.4164,25.4164,25.3979,25.4164,11441.0
2019-07-26 13:25:00,27.38,27.38,27.36,27.38,6969.0,25.4164,25.4164,25.3979,25.4164,6969.0
2019-07-26 13:30:00,27.37,27.37,27.32,27.32,28323.0,25.4071,25.4071,25.3607,25.3607,28323.0
2019-07-26 13:35:00,27.33,27.34,27.33,27.33,6900.0,25.37,25.3793,25.37,25.37,6900.0
2019-07-26 13:40:00,27.32,27.35,27.32,27.35,3149.0,25.3607,25.3886,25.3607,25.3886,3149.0
2019-07-26 13:45:00,27.36,27.37,27.35,27.35,19980.0,25.3979,25.4071,25.3886,25.3886,19980.0
2019-07-26 13:50:00,27.35,27.41,27.35,27.39,25552.0,25.3886,25.4443,25.3886,25.4257,25552.0
2019-07-26 13:55:00,27.39,27.39,27.37,27.37,2900.0,25.4257,25.4257,25.4071,25.4071,2900.0
2019-07-26 14:00:00,27.36,27.39,27.35,27.39,14798.0,25.3979,25.4257,25.3886,25.4257,14798.0
2019-07-26 14:05:00,27.4,27.42,27.4,27.42,9426.0,25.435,25.4535,25.435,25.4535,9426.0
2019-07-26 14:10:00,27.41,27.41,27.39,27.39,11172.0,25.4443,25.4443,25.4257,25.4257,11172.0
2019-07-26 14:15:00,27.38,27.38,27.34,27.34,6253.0,25.4164,25.4164,25.3793,25.3793,6253.0
2019-07-26 14:20:00,27.34,27.38,27.34,27.37,16389.0,25.3793,25.4164,25.3793,25.4071,16389.0
2019-07-26 14:25:00,27.38,27.39,27.37,27.39,48630.0,25.4164,25.4257,25.4071,25.4257,48630.0
2019-07-26 14:30:00,27.4,27.4,27.38,27.38,36859.0,25.435,25.435,25.4164,25.4164,36859.0
2019-07-26 14:35:00,27.38,27.4,27.38,27.39,16490.0,25.4164,25.435,25.4164,25.4257,16490.0
2019-07-26 14:40:00,27.38,27.38,27.37,27.37,1500.0,25.4164,25.4164,25.4071,25.4071,1500.0
2019-07-26 14:45:00,27.37,27.37,27.36,27.36,39106.0,25.4071,25.4071,25.3979,25.3979,39106.0
2019-07-26 14:50:00,27.36,27.36,27.36,27.36,11492.0,25.3979,25.3979,25.3979,25.3979,11492.0
2019-07-26 14:55:00,27.36,27.37,27.36,27.36,8273.0,25.3979,25.4071,25.3979,25.3979,8273.0
2019-07-26 15:00:00,27.36,27.36,27.35,27.36,12812.0,25.3979,25.3979,25.3886,25.3979,12812.0
2019-07-26 15:05:00,27.37,27.38,27.37,27.37,12842.0,25.4071,25.4164,25.4071,25.4071,12842.0
2019-07-26 15:10:00,27.37,27.37,27.35,27.36,18675.0,25.4071,25.4071,25.3886,25.3979,18675.0
2019-07-26 15:15:00,27.36,27.36,27.33,27.33,59870.0,25.3979,25.3979,25.37,25.37,59870.0
2019-07-26 15:20:00,27.33,27.33,27.32,27.32,7230.0,25.37,25.37,25.3607,25.3607,7230.0
2019-07-26 15:25:00,27.31,27.33,27.31,27.33,46349.0,25.3514,25.37,25.3514,25.37,46349.0
2019-07-26 15:30:00,27.33,27.33,27.3,27.3,44129.0,25.37,25.37,25.3422,25.3422,44129.0
2019-07-26 15:35:00,27.3,27.33,27.3,27.33,80004.0,25.3422,25.37,25.3422,25.37,80004.0
2019-07-26 15:40:00,27.32,27.33,27.31,27.33,50324.0,25.3607,25.37,25.3514,25.37,50324.0
2019-07-26 15:45:00,27.33,27.33,27.32,27.32,36733.0,25.37,25.37,25.3607,25.3607,36733.0
2019-07-26 15:50:00,27.32,27.33,27.32,27.33,51360.0,25.3607,25.37,25.3607,25.37,51360.0
2019-07-26 15:55:00,27.33,27.33,27.28,27.29,435677.0,25.37,25.37,25.3236,25.3329,435677.0
2019-07-29 09:30:00,27.4,27.47,27.39,27.44,230837.0,25.435,25.5,25.4257,25.4721,230837.0
2019-07-29 09:35:00,27.44,27.45,27.35,27.36,97804.0,25.4721,25.4814,25.3886,25.3979,97804.0
2019-07-29 09:40:00,27.36,27.36,27.23,27.3,253486.0,25.3979,25.3979,25.2772,25.3422,253486.0
2019-07-29 09:45:00,27.3,27.32,27.26,27.29,106941.0,25.3422,25.3607,25.305,25.3329,106941.0
2019-07-29 09:50:00,27.29,27.34,27.29,27.29,49920.0,25.3329,25.3793,25.3329,25.3329,49920.0
2019-07-29 09:55:00,27.3,27.32,27.29,27.29,21029.0,25.3422,25.3607,25.3329,25.3329,21029.0
2019-07-29 10:00:00,27.28,27.34,27.28,27.34,16685.0,25.3236,25.3793,25.3236,25.3793,16685.0
2019-07-29 10:05:00,27.34,27.35,27.32,27.35,41989.0,25.3793,25.3886,25.3607,25.3886,41989.0
2019-07-29 10:10:00,27.35,27.4,27.35,27.4,28677.0,25.3886,25.435,25.3886,25.435,28677.0
2019-07-29 10:15:00,27.4,27.4,27.35,27.37,74001.0,25.435,25.435,25.3886,25.4071,74001.0
2019-07-29 10:20:00,27.37,27.38,27.36,27.37,15677.0,25.4071,25.4164,25.3979,25.4071,15677.0
2019-07-29 10:25:00,27.37,27.4,27.37,27.37,22009.0,25.4071,25.435,25.4071,25.4071,22009.0
2019-07-29 10:30:00,27.36,27.42,27.36,27.41,41686.0,25.3979,25.4535,25.3979,25.4443,41686.0
2019-07-29 10:35:00,27.4,27.43,27.4,27.43,43680.0,25.435,25.4628,25.435,25.4628,43680.0
2019-07-29 10:40:00,27.44,27.45,27.42,27.43,29387.0,25.4721,25.4814,25.4535,25.4628,29387.0
2019-07-29 10:45:00,27.44,27.48,27.43,27.48,19345.0,25.4721,25.5092,25.4628,25.5092,19345.0
2019-07-29 10:50:00,27.48,27.55,27.48,27.55,73903.0,25.5092,25.5742,25.5092,25.5742,73903.0
2019-07-29 10:55:00,27.55,27.55,27.49,27.49,33376.0,25.5742,25.5742,25.5185,25.5185,33376.0
2019-07-29 11:00:00,27.49,27.49,27.43,27.43,48872.0,25.5185,25.5185,25.4628,25.4628,48872.0
2019-07-29 11:05:00,27.44,27.49,27.44,27.49,28019.0,25.4721,25.5185,25.4721,25.5185,28019.0
2019-07-29 11:10:00,27.49,27.52,27.49,27.49,41902.0,25.5185,25.5464,25.5185,25.5185,41902.0
2019-07-29 11:15:00,27.49,27.5,27.41,27.41,52506.0,25.5185,25.5278,25.4443,25.4443,52506.0
2019-07-29 11:20:00,27.41,27.45,27.41,27.45,26408.0,25.4443,25.4814,25.4443,25.4814,26408.0
2019-07-29 11:25:00,27.44,27.44,27.41,27.42,38682.0,25.4721,25.4721,25.4443,25.4535,38682.0
2019-07-29 11:30:00,27.43,27.44,27.42,27.42,47557.0,25.4628,25.4721,25.4535,25.4535,47557.0
2019-07-29 11:35:00,27.43,27.44,27.43,27.43,50368.0,25.4628,25.4721,25.4628,25.4628,50368.0
2019-07-29 11:40:00,27.43,27.48,27.43,27.48,44236.0,25.4628,25.5092,25.4628,25.5092,44236.0
2019-07-29 11:45:00,27.49,27.51,27.49,27.49,28445.0,25.5185,25.5371,25.5185,25.5185,28445.0
2019-07-29 11:50:00,27.49,27.5,27.48,27.48,41416.0,25.5185,25.5278,25.5092,25.5092,41416.0
2019-07-29 11:55:00,27.48,27.5,27.48,27.48,59029.0,25.5092,25.5278,25.5092,25.5092,59029.0
2019-07-29 12:00:00,27.48,27.5,27.47,27.5,20173.0,25.5092,25.5278,25.5,25.5278,20173.0
2019-07-29 12:05:00,27.49,27.5,27.48,27.5,23119.0,25.5185,25.5278,25.5092,25.5278,23119.0
2019-07-29 12:10:00,27.5,27.5,27.47,27.47,24514.0,25.5278,25.5278,25.5,25.5,24514.0
2019-07-29 12:15:00,27.48,27.49,27.44,27.44,24505.0,25.5092,25.5185,25.4721,25.4721,24505.0
2019-07-29 12:20:00,27.44,27.44,27.42,27.42,49214.0,25.4721,25.4721,25.4535,25.4535,49214.0
2019-07-29 12:25:00,27.42,27.45,27.42,27.45,26300.0,25.4535,25.4814,25.4535,25.4814,26300.0
2019-07-29 12:30:00,27.46,27.47,27.46,27.46,24246.0,25.4907,25.5,25.4907,25.4907,24246.0
2019-07-29 12:35:00,27.48,27.48,27.47,27.47,31816.0,25.5092,25.5092,25.5,25.5,31816.0
2019-07-29 12:40:00,27.46,27.46,27.45,27.46,13480.0,25.4907,25.4907,25.4814,25.4907,13480.0
2019-07-29 12:45:00,27.47,27.49,27.47,27.48,51741.0,25.5,25.5185,25.5,25.5092,51741.0
2019-07-29 12:50:00,27.49,27.49,27.46,27.46,16968.0,25.5185,25.5185,25.4907,25.4907,16968.0
2019-07-29 12:55:00,27.47,27.48,27.47,27.48,25850.0,25.5,25.5092,25.5,25.5092,25850.0
2019-07-29 13:00:00,27.47,27.47,27.46,27.46,26854.0,25.5,25.5,25.4907,25.4907,26854.0
2019-07-29 13:05:00,27.46,27.46,27.43,27.45,27595.0,25.4907,25.4907,25.4628,25.4814,27595.0
2019-07-29 13:10:00,27.45,27.48,27.45,27.48,11734.0,25.4814,25.5092,25.4814,25.5092,11734.0
2019-07-29 13:15:00,27.47,27.49,27.46,27.46,24509.0,25.5,25.5185,25.4907,25.4907,24509.0
2019-07-29 13:20:00,27.46,27.49,27.46,27.49,13700.0,25.4907,25.5185,25.4907,25.5185,13700.0
2019-07-29 13:25:00,27.49,27.5,27.47,27.47,43514.0,25.5185,25.5278,25.5,25.5,43514.0
2019-07-29 13:30:00,27.46,27.46,27.42,27.43,24026.0,25.4907,25.4907,25.4535,25.4628,24026.0
2019-07-29 13:35:00,27.43,27.45,27.43,27.44,37365.0,25.4628,25.4814,25.4628,25.4721,37365.0
2019-07-29 13:40:00,27.43,27.46,27.43,27.46,23271.0,25.4628,25.4907,25.4628,25.4907,23271.0
2019-07-29 13:45:00,27.46,27.47,27.43,27.46,29298.0,25.4907,25.5,25.4628,25.4907,29298.0
2019-07-29 13:50:00,27.45,27.46,27.44,27.46,11772.0,25.4814,25.4907,25.4721,25.4907,11772.0
2019-07-29 13:55:00,27.46,27.46,27.45,27.46,9600.0,25.4907,25.4907,25.4814,25.4907,9600.0
2019-07-29 14:00:00,27.46,27.5,27.46,27.49,18565.0,25.4907,25.5278,25.4907,25.5185,18565.0
2019-07-29 14:05:00,27.49,27.5,27.49,27.5,30534.0,25.5185,25.5278,25.5185,25.5278,30534.0
2019-07-29 14:10:00,27.51,27.53,27.51,27.51,25046.0,25.5371,25.5557,25.5371,25.5371,25046.0
2019-07-29 14:15:00,27.5,27.53,27.5,27.51,55423.0,25.5278,25.5557,25.5278,25.5371,55423.0
2019-07-29 14:20:00,27.51,27.52,27.51,27.52,31961.0,25.5371,25.5464,25.5371,25.5464,31961.0
2019-07-29 14:25:00,27.51,27.51,27.48,27.48,32437.0,25.5371,25.5371,25.5092,25.5092,32437.0
2019-07-29 14:30:00,27.48,27.49,27.48,27.48,5100.0,25.5092,25.5185,25.5092,25.5092,5100.0
2019-07-29 14:35:00,27.48,27.49,27.48,27.49,20490.0,25.5092,25.5185,25.5092,25.5185,20490.0
2019-07-29 14:40:00,27.49,27.49,27.45,27.45,11124.0,25.5185,25.5185,25.4814,25.4814,11124.0
2019-07-29 14:45:00,27.46,27.49,27.46,27.49,8808.0,25.4907,25.5185,25.4907,25.5185,8808.0
2019-07-29 14:50:00,27.5,27.52,27.5,27.52,13419.0,25.5278,25.5464,25.5278,25.5464,13419.0
2019-07-29 14:55:00,27.52,27.56,27.51,27.54,140323.0,25.5464,25.5835,25.5371,25.5649,140323.0
2019-07-29 15:00:00,27.54,27.63,27.53,27.62,132303.0,25.5649,25.6485,25.5557,25.6392,132303.0
2019-07-29 15:05:00,27.63,27.67,27.63,27.65,86974.0,25.6485,25.6856,25.6485,25.6671,86974.0
2019-07-29 15:10:00,27.66,27.69,27.64,27.69,69905.0,25.6763,25.7042,25.6578,25.7042,69905.0
2019-07-29 15:15:00,27.7,27.72,27.68,27.72,64699.0,25.7135,25.732,25.6949,25.732,64699.0
2019-07-29 15:20:00,27.71,27.71,27.67,27.7,154456.0,25.7228,25.7228,25.6856,25.7135,154456.0
2019-07-29 15:25:00,27.7,27.72,27.67,27.72,34674.0,25.7135,25.732,25.6856,25.732,34674.0
2019-07-29 15:30:00,27.72,27.73,27.7,27.72,87409.0,25.732,25.7413,25.7135,25.732,87409.0
2019-07-29 15:35:00,27.72,27.73,27.69,27.69,53208.0,25.732,25.7413,25.7042,25.7042,53208.0
2019-07-29 15:40:00,27.69,27.72,27.69,27.7,49970.0,25.7042,25.732,25.7042,25.7135,49970.0
2019-07-29 15:45:00,27.71,27.71,27.67,27.68,92761.0,25.7228,25.7228,25.6856,25.6949,92761.0
2019-07-29 15:50:00,27.68,27.7,27.68,27.7,29862.0,25.6949,25.7135,25.6949,25.7135,29862.0
2019-07-29 15:55:00,27.7,27.77,27.67,27.76,870463.0,25.7135,25.7784,25.6856,25.7692,870463.0
2019-07-30 09:30:00,27.89,27.98,27.84,27.89,270090.0,25.8898,25.9734,25.8434,25.8898,270090.0
2019-07-30 09:35:00,27.9,27.95,27.84,27.85,196637.0,25.8991,25.9455,25.8434,25.8527,196637.0
2019-07-30 09:40:00,27.85,27.92,27.82,27.91,126750.0,25.8527,25.9177,25.8249,25.9084,126750.0
2019-07-30 09:45:00,27.92,27.96,27.85,27.86,71288.0,25.9177,25.9548,25.8527,25.862,71288.0
2019-07-30 09:50:00,27.87,27.94,27.87,27.91,61296.0,25.8713,25.9363,25.8713,25.9084,61296.0
2019-07-30 09:55:00,27.9,27.91,27.85,27.9,25116.0,25.8991,25.9084,25.8527,25.8991,25116.0
2019-07-30 10:00:00,27.89,27.89,27.74,27.8,349163.0,25.8898,25.8898,25.7506,25.8063,349163.0
2019-07-30 10:05:00,27.8,27.8,27.75,27.77,36624.0,25.8063,25.8063,25.7599,25.7784,36624.0
2019-07-30 10:10:00,27.76,27.81,27.75,27.78,153269.0,25.7692,25.8156,25.7599,25.7877,153269.0
2019-07-30 10:15:00,27.78,27.83,27.76,27.83,81593.0,25.7877,25.8341,25.7692,25.8341,81593.0
2019-07-30 10:20:00,27.84,27.86,27.77,27.77,58277.0,25.8434,25.862,25.7784,25.7784,58277.0
2019-07-30 10:25:00,27.78,27.81,27.77,27.79,79651.0,25.7877,25.8156,25.7784,25.797,79651.0
2019-07-30 10:30:00,27.79,27.82,27.77,27.79,23194.0,25.797,25.8249,25.7784,25.797,23194.0
2019-07-30 10:35:00,27.8,27.81,27.76,27.77,14488.0,25.8063,25.8156,25.7692,25.7784,14488.0
2019-07-30 10:40:00,27.77,27.77,27.71,27.71,50770.0,25.7784,25.7784,25.7228,25.7228,50770.0
2019-07-30 10:45:00,27.71,27.77,27.71,27.73,32781.0,25.7228,25.7784,25.7228,25.7413,32781.0
2019-07-30 10:50:00,27.74,27.78,27.73,27.76,54841.0,25.7506,25.7877,25.7413,25.7692,54841.0
2019-07-30 10:55:00,27.77,27.78,27.74,27.78,26291.0,25.7784,25.7877,25.7506,25.7877,26291.0
2019-07-30 11:00:00,27.78,27.87,27.78,27.87,60714.0,25.7877,25.8713,25.7877,25.8713,60714.0
2019-07-30 11:05:00,27.88,27.9,27.85,27.86,118824.0,25.8806,25.8991,25.8527,25.862,118824.0
2019-07-30 11:10:00,27.87,27.9,27.85,27.87,157273.0,25.8713,25.8991,25.8527,25.8713,157273.0
2019-07-30 11:15:00,27.87,27.88,27.84,27.86,198806.0,25.8713,25.8806,25.8434,25.862,198806.0
2019-07-30 11:20:00,27.85,27.85,27.77,27.77,154933.0,25.8527,25.8527,25.7784,25.7784,154933.0
2019-07-30 11:25:00,27.76,27.79,27.75,27.79,57594.0,25.7692,25.797,25.7599,25.797,57594.0
2019-07-30 11:30:00,27.8,27.8,27.76,27.77,75520.0,25.8063,25.8063,25.7692,25.7784,75520.0
2019-07-30 11:35:00,27.78,27.79,27.76,27.76,16755.0,25.7877,25.797,25.7692,25.7692,16755.0
2019-07-30 11:40:00,27.77,27.81,27.77,27.8,26650.0,25.7784,25.8156,25.7784,25.8063,26650.0
2019-07-30 11:45:00,27.8,27.81,27.8,27.81,7700.0,25.8063,25.8156,25.8063,25.8156,7700.0
2019-07-30 11:50:00,27.8,27.8,27.76,27.76,29074.0,25.8063,25.8063,25.7692,25.7692,29074.0
2019-07-30 11:55:00,27.75,27.75,27.74,27.74,32315.0,25.7599,25.7599,25.7506,25.7506,32315.0
2019-07-30 12:00:00,27.73,27.77,27.73,27.77,46231.0,25.7413,25.7784,25.7413,25.7784,46231.0
2019-07-30 12:05:00,27.76,27.77,27.75,27.76,22764.0,25.7692,25.7784,25.7599,25.7692,22764.0
2019-07-30 12:10:00,27.76,27.76,27.75,27.75,22206.0,25.7692,25.7692,25.7599,25.7599,22206.0
2019-07-30 12:15:00,27.75,27.78,27.75,27.78,10174.0,25.7599,25.7877,25.7599,25.7877,10174.0
2019-07-30 12:20:00,27.78,27.8,27.78,27.79,15904.0,25.7877,25.8063,25.7877,25.797,15904.0
2019-07-30 12:25:00,27.79,27.81,27.79,27.8,6708.0,25.797,25.8156,25.797,25.8063,6708.0
2019-07-30 12:30:00,27.8,27.8,27.75,27.75,17446.0,25.8063,25.8063,25.7599,25.7599,17446.0
2019-07-30 12:35:00,27.75,27.78,27.75,27.77,10915.0,25.7599,25.7877,25.7599,25.7784,10915.0
2019-07-30 12:40:00,27.78,27.8,27.78,27.79,11785.0,25.7877,25.8063,25.7877,25.797,11785.0
2019-07-30 12:45:00,27.79,27.81,27.78,27.81,25039.0,25.797,25.8156,25.7877,25.8156,25039.0
2019-07-30 12:50:00,27.81,27.81,27.77,27.77,21914.0,25.8156,25.8156,25.7784,25.7784,21914.0
2019-07-30 12:55:00,27.77,27.79,27.76,27.79,13830.0,25.7784,25.797,25.7692,25.797,13830.0
2019-07-30 13:00:00,27.8,27.8,27.74,27.77,68716.0,25.8063,25.8063,25.7506,25.7784,68716.0
2019-07-30 13:05:00,27.77,27.78,27.77,27.78,25369.0,25.7784,25.7877,25.7784,25.7877,25369.0
2019-07-30 13:10:00,27.78,27.8,27.78,27.79,31243.0,25.7877,25.8063,25.7877,25.797,31243.0
2019-07-30 13:15:00,27.79,27.8,27.78,27.8,19926.0,25.797,25.8063,25.7877,25.8063,19926.0
2019-07-30 13:20:00,27.81,27.81,27.8,27.81,26850.0,25.8156,25.8156,25.8063,25.8156,26850.0
2019-07-30 13:25:00,27.81,27.83,27.81,27.83,39659.0,25.8156,25.8341,25.8156,25.8341,39659.0
2019-07-30 13:30:00,27.83,27.85,27.82,27.82,24985.0,25.8341,25.8527,25.8249,25.8249,24985.0
2019-07-30 13:35:00,27.82,27.84,27.82,27.82,19720.0,25.8249,25.8434,25.8249,25.8249,19720.0
2019-07-30 13:40:00,27.81,27.83,27.81,27.83,12252.0,25.8156,25.8341,25.8156,25.8341,12252.0
2019-07-30 13:45:00,27.84,27.9,27.84,27.89,60697.0,25.8434,25.8991,25.8434,25.8898,60697.0
2019-07-30 13:50:00,27.89,27.9,27.88,27.89,42734.0,25.8898,25.8991,25.8806,25.8898,42734.0
2019-07-30 13:55:00,27.89,27.89,27.88,27.88,16150.0,25.8898,25.8898,25.8806,25.8806,16150.0
2019-07-30 14:00:00,27.89,28.0,27.89,27.97,171386.0,25.8898,25.992,25.8898,25.9641,171386.0
2019-07-30 14:05:00,27.99,27.99,27.93,27.95,102540.0,25.9827,25.9827,25.927,25.9455,102540.0
2019-07-30 14:10:00,27.95,27.97,27.92,27.94,43388.0,25.9455,25.9641,25.9177,25.9363,43388.0
2019-07-30 14:15:00,27.94,27.94,27.91,27.91,36061.0,25.9363,25.9363,25.9084,25.9084,36061.0
2019-07-30 14:20:00,27.91,27.92,27.89,27.92,92323.0,25.9084,25.9177,25.8898,25.9177,92323.0
2019-07-30 14:25:00,27.93,27.94,27.91,27.92,32016.0,25.927,25.9363,25.9084,25.9177,32016.0
2019-07-30 14:30:00,27.92,27.93,27.9,27.9,14144.0,25.9177,25.927,25.8991,25.8991,14144.0
2019-07-30 14:35:00,27.9,27.9,27.85,27.86,43681.0,25.8991,25.8991,25.8527,25.862,43681.0
2019-07-30 14:40:00,27.86,27.88,27.86,27.87,45772.0,25.862,25.8806,25.862,25.8713,45772.0
2019-07-30 14:45:00,27.88,27.9,27.88,27.88,35613.0,25.8806,25.8991,25.8806,25.8806,35613.0
2019-07-30 14:50:00,27.88,27.89,27.88,27.88,32739.0,25.8806,25.8898,25.8806,25.8806,32739.0
2019-07-30 14:55:00,27.88,27.91,27.88,27.91,39079.0,25.8806,25.9084,25.8806,25.9084,39079.0
2019-07-30 15:00:00,27.91,27.92,27.9,27.9,42558.0,25.9084,25.9177,25.8991,25.8991,42558.0
2019-07-30 15:05:00,27.89,27.89,27.88,27.88,16209.0,25.8898,25.8898,25.8806,25.8806,16209.0
2019-07-30 15:10:00,27.87,27.87,27.86,27.86,24370.0,25.8713,25.8713,25.862,25.862,24370.0
2019-07-30 15:15:00,27.87,27.89,27.87,27.88,38043.0,25.8713,25.8898,25.8713,25.8806,38043.0
2019-07-30 15:20:00,27.89,27.9,27.88,27.89,10365.0,25.8898,25.8991,25.8806,25.8898,10365.0
2019-07-30 15:25:00,27.9,27.9,27.87,27.87,20100.0,25.8991,25.8991,25.8713,25.8713,20100.0
2019-07-30 15:30:00,27.87,27.88,27.85,27.85,48540.0,25.8713,25.8806,25.8527,25.8527,48540.0
2019-07-30 15:35:00,27.85,27.86,27.85,27.85,25834.0,25.8527,25.862,25.8527,25.8527,25834.0
2019-07-30 15:40:00,27.85,27.85,27.79,27.79,47513.0,25.8527,25.8527,25.797,25.797,47513.0
2019-07-30 15:45:00,27.79,27.79,27.77,27.77,35550.0,25.797,25.797,25.7784,25.7784,35550.0
2019-07-30 15:50:00,27.78,27.78,27.77,27.78,92278.0,25.7877,25.7877,25.7784,25.7877,92278.0
2019-07-30 15:55:00,27.77,27.83,27.77,27.83,355134.0,25.7784,25.8341,25.7784,25.8341,355134.0
2019-07-31 09:30:00,27.68,27.7,27.64,27.68,437660.0,25.6949,25.7135,25.6578,25.6949,437660.0
2019-07-31 09:35:00,27.69,27.69,27.63,27.69,112883.0,25.7042,25.7042,25.6485,25.7042,112883.0
2019-07-31 09:40:00,27.7,27.87,27.67,27.73,460931.0,25.7135,25.8713,25.6856,25.7413,460931.0
2019-07-31 09:45:00,27.74,27.78,27.67,27.69,236582.0,25.7506,25.7877,25.6856,25.7042,236582.0
2019-07-31 09:50:00,27.7,27.74,27.66,27.67,160576.0,25.7135,25.7506,25.6763,25.6856,160576.0
2019-07-31 09:55:00,27.66,27.67,27.56,27.57,119640.0,25.6763,25.6856,25.5835,25.5928,119640.0
2019-07-31 10:00:00,27.57,27.57,27.45,27.48,390121.0,25.5928,25.5928,25.4814,25.5092,390121.0
2019-07-31 10:05:00,27.48,27.57,27.47,27.57,99962.0,25.5092,25.5928,25.5,25.5928,99962.0
2019-07-31 10:10:00,27.58,27.6,27.56,27.56,102918.0,25.6021,25.6206,25.5835,25.5835,102918.0
2019-07-31 10:15:00,27.56,27.58,27.55,27.55,59619.0,25.5835,25.6021,25.5742,25.5742,59619.0
2019-07-31 10:20:00,27.55,27.57,27.5,27.51,148990.0,25.5742,25.5928,25.5278,25.5371,148990.0
2019-07-31 10:25:00,27.5,27.52,27.49,27.5,73903.0,25.5278,25.5464,25.5185,25.5278,73903.0
2019-07-31 10:30:00,27.52,27.52,27.48,27.48,82315.0,25.5464,25.5464,25.5092,25.5092,82315.0
2019-07-31 10:35:00,27.47,27.47,27.43,27.47,83790.0,25.5,25.5,25.4628,25.5,83790.0
2019-07-31 10:40:00,27.47,27.5,27.46,27.49,47184.0,25.5,25.5278,25.4907,25.5185,47184.0
2019-07-31 10:45:00,27.49,27.5,27.42,27.43,27512.0,25.5185,25.5278,25.4535,25.4628,27512.0
2019-07-31 10:50:00,27.43,27.46,27.39,27.39,63184.0,25.4628,25.4907,25.4257,25.4257,63184.0
2019-07-31 10:55:00,27.39,27.42,27.36,27.41,52146.0,25.4257,25.4535,25.3979,25.4443,52146.0
2019-07-31 11:00:00,27.41,27.48,27.4,27.48,72836.0,25.4443,25.5092,25.435,25.5092,72836.0
2019-07-31 11:05:00,27.48,27.48,27.45,27.47,34652.0,25.5092,25.5092,25.4814,25.5,34652.0
2019-07-31 11:10:00,27.48,27.48,27.39,27.4,116635.0,25.5092,25.5092,25.4257,25.435,116635.0
2019-07-31 11:15:00,27.4,27.47,27.4,27.47,50912.0,25.435,25.5,25.435,25.5,50912.0
2019-07-31 11:20:00,27.48,27.49,27.44,27.45,35523.0,25.5092,25.5185,25.4721,25.4814,35523.0
2019-07-31 11:25:00,27.45,27.45,27.41,27.42,63511.0,25.4814,25.4814,25.4443,25.4535,63511.0
2019-07-31 11:30:00,27.43,27.47,27.43,27.44,77233.0,25.4628,25.5,25.4628,25.4721,77233.0
2019-07-31 11:35:00,27.44,27.45,27.4,27.41,41312.0,25.4721,25.4814,25.435,25.4443,41312.0
2019-07-31 11:40:00,27.41,27.42,27.39,27.39,61218.0,25.4443,25.4535,25.4257,25.4257,61218.0
2019-07-31 11:45:00,27.39,27.41,27.34,27.35,86721.0,25.4257,25.4443,25.3793,25.3886,86721.0
2019-07-31 11:50:00,27.35,27.35,27.32,27.34,122639.0,25.3886,25.3886,25.3607,25.3793,122639.0
2019-07-31 11:55:00,27.35,27.39,27.35,27.38,117701.0,25.3886,25.4257,25.3886,25.4164,117701.0
2019-07-31 12:00:00,27.39,27.41,27.38,27.41,51505.0,25.4257,25.4443,25.4164,25.4443,51505.0
2019-07-31 12:05:00,27.42,27.42,27.37,27.37,46552.0,25.4535,25.4535,25.4071,25.4071,46552.0
2019-07-31 12:10:00,27.38,27.39,27.38,27.38,31830.0,25.4164,25.4257,25.4164,25.4164,31830.0
2019-07-31 12:15:00,27.37,27.37,27.32,27.32,35718.0,25.4071,25.4071,25.3607,25.3607,35718.0
2019-07-31 12:20:00,27.32,27.32,27.17,27.19,242607.0,25.3607,25.3607,25.2215,25.24,242607.0
2019-07-31 12:25:00,27.2,27.2,27.12,27.13,175817.0,25.2493,25.2493,25.1751,25.1843,175817.0
2019-07-31 12:30:00,27.12,27.12,26.95,26.97,219170.0,25.1751,25.1751,25.0173,25.0358,219170.0
2019-07-31 12:35:00,26.97,27.06,26.97,27.06,131661.0,25.0358,25.1194,25.0358,25.1194,131661.0
2019-07-31 12:40:00,27.06,27.08,27.02,27.02,106048.0,25.1194,25.1379,25.0822,25.0822,106048.0
2019-07-31 12:45:00,27.03,27.12,27.03,27.09,66883.0,25.0915,25.1751,25.0915,25.1472,66883.0
2019-07-31 12:50:00,27.09,27.17,27.08,27.17,74359.0,25.1472,25.2215,25.1379,25.2215,74359.0
2019-07-31 12:55:00,27.18,27.25,27.18,27.24,139406.0,25.2308,25.2957,25.2308,25.2865,139406.0
2019-07-31 13:00:00,27.25,27.33,27.25,27.32,99390.0,25.2957,25.37,25.2957,25.3607,99390.0
2019-07-31 13:05:00,27.32,27.34,27.3,27.3,47903.0,25.3607,25.3793,25.3422,25.3422,47903.0
2019-07-31 13:10:00,27.31,27.34,27.31,27.31,47539.0,25.3514,25.3793,25.3514,25.3514,47539.0
2019-07-31 13:15:00,27.31,27.33,27.26,27.26,100429.0,25.3514,25.37,25.305,25.305,100429.0
2019-07-31 13:20:00,27.25,27.28,27.23,27.28,143926.0,25.2957,25.3236,25.2772,25.3236,143926.0
2019-07-31 13:25:00,27.28,27.36,27.28,27.34,93932.0,25.3236,25.3979,25.3236,25.3793,93932.0
2019-07-31 13:30:00,27.35,27.43,27.35,27.43,95841.0,25.3886,25.4628,25.3886,25.4628,95841.0
2019-07-31 13:35:00,27.43,27.43,27.42,27.42,44299.0,25.4628,25.4628,25.4535,25.4535,44299.0
2019-07-31 13:40:00,27.42,27.42,27.34,27.35,75474.0,25.4535,25.4535,25.3793,25.3886,75474.0
2019-07-31 13:45:00,27.35,27.38,27.33,27.37,132468.0,25.3886,25.4164,25.37,25.4071,132468.0
2019-07-31 13:50:00,27.37,27.39,27.35,27.39,41228.0,25.4071,25.4257,25.3886,25.4257,41228.0
2019-07-31 13:55:00,27.39,27.45,27.36,27.42,93671.0,25.4257,25.4814,25.3979,25.4535,93671.0
2019-07-31 14:00:00,27.44,27.55,26.98,27.16,954873.0,25.4721,25.5742,25.0451,25.2122,954873.0
2019-07-31 14:05:00,27.18,27.34,27.04,27.29,342159.0,25.2308,25.3793,25.1008,25.3329,342159.0
2019-07-31 14:10:00,27.29,27.61,27.24,27.56,901020.0,25.3329,25.6299,25.2865,25.5835,901020.0
2019-07-31 14:15:00,27.56,27.68,27.45,27.65,502692.0,25.5835,25.6949,25.4814,25.6671,502692.0
2019-07-31 14:20:00,27.64,27.72,27.49,27.54,581766.0,25.6578,25.732,25.5185,25.5649,581766.0
2019-07-31 14:25:00,27.55,27.61,27.51,27.61,263613.0,25.5742,25.6299,25.5371,25.6299,263613.0
2019-07-31 14:30:00,27.6,27.67,27.52,27.6,348304.0,25.6206,25.6856,25.5464,25.6206,348304.0
2019-07-31 14:35:00,27.62,27.63,27.15,27.15,529541.0,25.6392,25.6485,25.2029,25.2029,529541.0
2019-07-31 14:40:00,27.14,27.27,27.12,27.16,529189.0,25.1936,25.3143,25.1751,25.2122,529189.0
2019-07-31 14:45:00,27.15,27.15,26.94,26.94,664094.0,25.2029,25.2029,25.008,25.008,664094.0
2019-07-31 14:50:00,26.93,26.96,26.42,26.67,1634210.0,24.9987,25.0265,24.5253,24.7573,1634210.0
2019-07-31 14:55:00,26.68,26.98,26.65,26.95,644322.0,24.7666,25.0451,24.7388,25.0173,644322.0
2019-07-31 15:00:00,26.95,27.16,26.85,26.99,807628.0,25.0173,25.2122,24.9244,25.0544,807628.0
2019-07-31 15:05:00,26.99,27.05,26.91,26.98,247564.0,25.0544,25.1101,24.9801,25.0451,247564.0
2019-07-31 15:10:00,26.98,27.01,26.89,27.0,432373.0,25.0451,25.073,24.9616,25.0637,432373.0
2019-07-31 15:15:00,27.0,27.03,26.83,26.98,362627.0,25.0637,25.0915,24.9059,25.0451,362627.0
2019-07-31 15:20:00,26.98,27.0,26.85,26.88,127352.0,25.0451,25.0637,24.9244,24.9523,127352.0
2019-07-31 15:25:00,26.88,26.94,26.85,26.9,210132.0,24.9523,25.008,24.9244,24.9708,210132.0
2019-07-31 15:30:00,26.9,26.9,26.67,26.67,355504.0,24.9708,24.9708,24.7573,24.7573,355504.0
2019-07-31 15:35:00,26.67,26.71,26.64,26.67,429205.0,24.7573,24.7945,24.7295,24.7573,429205.0
2019-07-31 15:40:00,26.66,26.66,26.55,26.55,761050.0,24.7481,24.7481,24.6459,24.6459,761050.0
2019-07-31 15:45:00,26.55,26.58,26.52,26.53,492492.0,24.6459,24.6738,24.6181,24.6274,492492.0
2019-07-31 15:50:00,26.54,26.58,26.53,26.53,317048.0,24.6367,24.6738,24.6274,24.6274,317048.0
2019-07-31 15:55:00,26.53,26.59,26.48,26.49,1319821.0,24.6274,24.6831,24.581,24.5902,1319821.0
2019-08-01 09:30:00,26.08,26.2,26.04,26.19,618745.0,24.2096,24.321,24.1725,24.3118,618745.0
2019-08-01 09:35:00,26.19,26.5,26.18,26.5,405732.0,24.3118,24.5995,24.3025,24.5995,405732.0
2019-08-01 09:40:00,26.5,26.5,26.38,26.47,297907.0,24.5995,24.5995,24.4881,24.5717,297907.0
2019-08-01 09:45:00,26.47,26.47,26.41,26.45,190845.0,24.5717,24.5717,24.516,24.5531,190845.0
2019-08-01 09:50:00,26.43,26.48,26.33,26.33,230533.0,24.5345,24.581,24.4417,24.4417,230533.0
2019-08-01 09:55:00,26.32,26.33,26.27,26.29,87852.0,24.4324,24.4417,24.386,24.4046,87852.0
2019-08-01 10:00:00,26.3,26.55,26.3,26.48,309619.0,24.4139,24.6459,24.4139,24.581,309619.0
2019-08-01 10:05:00,26.47,26.47,26.38,26.47,183105.0,24.5717,24.5717,24.4881,24.5717,183105.0
2019-08-01 10:10:00,26.47,26.56,26.45,26.55,95667.0,24.5717,24.6552,24.5531,24.6459,95667.0
2019-08-01 10:15:00,26.56,26.68,26.52,26.67,239663.0,24.6552,24.7666,24.6181,24.7573,239663.0
2019-08-01 10:20:00,26.67,26.84,26.67,26.83,280072.0,24.7573,24.9151,24.7573,24.9059,280072.0
2019-08-01 10:25:00,26.83,26.88,26.75,26.86,204387.0,24.9059,24.9523,24.8316,24.9337,204387.0
2019-08-01 10:30:00,26.86,26.98,26.86,26.94,242086.0,24.9337,25.0451,24.9337,25.008,242086.0
2019-08-01 10:35:00,26.93,26.95,26.79,26.95,440466.0,24.9987,25.0173,24.8687,25.0173,440466.0
2019-08-01 10:40:00,26.94,26.95,26.88,26.93,138269.0,25.008,25.0173,24.9523,24.9987,138269.0
2019-08-01 10:45:00,26.94,26.98,26.91,26.92,186246.0,25.008,25.0451,24.9801,24.9894,186246.0
2019-08-01 10:50:00,26.92,26.99,26.89,26.98,117499.0,24.9894,25.0544,24.9616,25.0451,117499.0
2019-08-01 10:55:00,26.99,27.11,26.96,27.08,117789.0,25.0544,25.1658,25.0265,25.1379,117789.0
2019-08-01 11:00:00,27.07,27.13,27.03,27.03,185029.0,25.1286,25.1843,25.0915,25.0915,185029.0
2019-08-01 11:05:00,27.06,27.11,27.06,27.11,94939.0,25.1194,25.1658,25.1194,25.1658,94939.0
2019-08-01 11:10:00,27.11,27.14,27.07,27.08,72859.0,25.1658,25.1936,25.1286,25.1379,72859.0
2019-08-01 11:15:00,27.08,27.2,27.07,27.19,139057.0,25.1379,25.2493,25.1286,25.24,139057.0
2019-08-01 11:20:00,27.19,27.26,27.19,27.26,105654.0,25.24,25.305,25.24,25.305,105654.0
2019-08-01 11:25:00,27.26,27.28,27.19,27.25,135305.0,25.305,25.3236,25.24,25.2957,135305.0
2019-08-01 11:30:00,27.27,27.27,27.17,27.2,146708.0,25.3143,25.3143,25.2215,25.2493,146708.0
2019-08-01 11:35:00,27.21,27.26,27.17,27.26,156433.0,25.2586,25.305,25.2215,25.305,156433.0
2019-08-01 11:40:00,27.26,27.26,27.18,27.2,72872.0,25.305,25.305,25.2308,25.2493,72872.0
2019-08-01 11:45:00,27.19,27.21,27.16,27.19,100841.0,25.24,25.2586,25.2122,25.24,100841.0
2019-08-01 11:50:00,27.18,27.18,27.08,27.1,129862.0,25.2308,25.2308,25.1379,25.1565,129862.0
2019-08-01 11:55:00,27.1,27.15,27.1,27.1,59335.0,25.1565,25.2029,25.1565,25.1565,59335.0
2019-08-01 12:00:00,27.1,27.16,27.07,27.15,61724.0,25.1565,25.2122,25.1286,25.2029,61724.0
2019-08-01 12:05:00,27.15,27.16,27.11,27.12,60166.0,25.2029,25.2122,25.1658,25.1751,60166.0
2019-08-01 12:10:00,27.12,27.18,27.12,27.15,65634.0,25.1751,25.2308,25.1751,25.2029,65634.0
2019-08-01 12:15:00,27.15,27.15,27.05,27.11,131838.0,25.2029,25.2029,25.1101,25.1658,131838.0
2019-08-01 12:20:00,27.12,27.16,27.12,27.16,24549.0,25.1751,25.2122,25.1751,25.2122,24549.0
2019-08-01 12:25:00,27.16,27.2,27.16,27.2,32736.0,25.2122,25.2493,25.2122,25.2493,32736.0
2019-08-01 12:30:00,27.2,27.24,27.19,27.23,33309.0,25.2493,25.2865,25.24,25.2772,33309.0
2019-08-01 12:35:00,27.24,27.26,27.24,27.25,22144.0,25.2865,25.305,25.2865,25.2957,22144.0
2019-08-01 12:40:00,27.26,27.28,27.25,27.25,27084.0,25.305,25.3236,25.2957,25.2957,27084.0
2019-08-01 12:45:00,27.26,27.29,27.24,27.26,94425.0,25.305,25.3329,25.2865,25.305,94425.0
2019-08-01 12:50:00,27.26,27.33,27.26,27.33,83466.0,25.305,25.37,25.305,25.37,83466.0
2019-08-01 12:55:00,27.32,27.33,27.26,27.26,93716.0,25.3607,25.37,25.305,25.305,93716.0
2019-08-01 13:00:00,27.26,27.26,27.18,27.19,126968.0,25.305,25.305,25.2308,25.24,126968.0
2019-08-01 13:05:00,27.18,27.18,27.15,27.16,30206.0,25.2308,25.2308,25.2029,25.2122,30206.0
2019-08-01 13:10:00,27.17,27.19,27.13,27.13,19618.0,25.2215,25.24,25.1843,25.1843,19618.0
2019-08-01 13:15:00,27.14,27.14,27.1,27.12,17770.0,25.1936,25.1936,25.1565,25.1751,17770.0
2019-08-01 13:20:00,27.14,27.18,27.13,27.18,13217.0,25.1936,25.2308,25.1843,25.2308,13217.0
2019-08-01 13:25:00,27.19,27.22,27.09,27.19,385968.0,25.24,25.2679,25.1472,25.24,385968.0
2019-08-01 13:30:00,27.18,27.35,27.08,27.25,282680.0,25.2308,25.3886,25.1379,25.2957,282680.0
2019-08-01 13:35:00,27.26,27.46,27.25,27.42,191678.0,25.305,25.4907,25.2957,25.4535,191678.0
2019-08-01 13:40:00,27.43,27.57,27.4,27.4,403633.0,25.4628,25.5928,25.435,25.435,403633.0
2019-08-01 13:45:00,27.41,27.59,27.39,27.58,177848.0,25.4443,25.6114,25.4257,25.6021,177848.0
2019-08-01 13:50:00,27.58,27.69,27.56,27.6,463940.0,25.6021,25.7042,25.5835,25.6206,463940.0
2019-08-01 13:55:00,27.6,27.71,27.55,27.6,309746.0,25.6206,25.7228,25.5742,25.6206,309746.0
2019-08-01 14:00:00,27.6,27.63,27.47,27.63,187015.0,25.6206,25.6485,25.5,25.6485,187015.0
2019-08-01 14:05:00,27.64,27.64,27.5,27.53,104839.0,25.6578,25.6578,25.5278,25.5557,104839.0
2019-08-01 14:10:00,27.53,27.66,27.5,27.65,166295.0,25.5557,25.6763,25.5278,25.6671,166295.0
2019-08-01 14:15:00,27.65,27.75,27.58,27.69,312403.0,25.6671,25.7599,25.6021,25.7042,312403.0
2019-08-01 14:20:00,27.68,27.8,27.66,27.76,164468.0,25.6949,25.8063,25.6763,25.7692,164468.0
2019-08-01 14:25:00,27.77,27.82,27.73,27.76,164802.0,25.7784,25.8249,25.7413,25.7692,164802.0
2019-08-01 14:30:00,27.76,27.81,27.74,27.81,198963.0,25.7692,25.8156,25.7506,25.8156,198963.0
2019-08-01 14:35:00,27.81,27.81,27.74,27.77,146905.0,25.8156,25.8156,25.7506,25.7784,146905.0
2019-08-01 14:40:00,27.77,27.87,27.77,27.8,319501.0,25.7784,25.8713,25.7784,25.8063,319501.0
2019-08-01 14:45:00,27.8,27.83,27.76,27.81,133378.0,25.8063,25.8341,25.7692,25.8156,133378.0
2019-08-01 14:50:00,27.8,27.8,27.72,27.77,202411.0,25.8063,25.8063,25.732,25.7784,202411.0
2019-08-01 14:55:00,27.77,27.77,27.67,27.73,251566.0,25.7784,25.7784,25.6856,25.7413,251566.0
2019-08-01 15:00:00,27.74,27.85,27.73,27.85,195235.0,25.7506,25.8527,25.7413,25.8527,195235.0
2019-08-01 15:05:00,27.85,27.89,27.81,27.88,200627.0,25.8527,25.8898,25.8156,25.8806,200627.0
2019-08-01 15:10:00,27.87,27.94,27.87,27.94,215785.0,25.8713,25.9363,25.8713,25.9363,215785.0
2019-08-01 15:15:00,27.94,27.95,27.88,27.92,399927.0,25.9363,25.9455,25.8806,25.9177,399927.0
2019-08-01 15:20:00,27.92,27.93,27.85,27.86,155727.0,25.9177,25.927,25.8527,25.862,155727.0
2019-08-01 15:25:00,27.86,27.86,27.66,27.66,206442.0,25.862,25.862,25.6763,25.6763,206442.0
2019-08-01 15:30:00,27.66,27.72,27.64,27.72,204612.0,25.6763,25.732,25.6578,25.732,204612.0
2019-08-01 15:35:00,27.72,27.8,27.72,27.77,179089.0,25.732,25.8063,25.732,25.7784,179089.0
2019-08-01 15:40:00,27.77,27.84,27.77,27.83,185140.0,25.7784,25.8434,25.7784,25.8341,185140.0
2019-08-01 15:45:00,27.82,27.85,27.8,27.84,268338.0,25.8249,25.8527,25.8063,25.8434,268338.0
2019-08-01 15:50:00,27.84,27.88,27.82,27.83,235882.0,25.8434,25.8806,25.8249,25.8341,235882.0
2019-08-01 15:55:00,27.83,27.86,27.77,27.86,1146326.0,25.8341,25.862,25.7784,25.862,1146326.0
2019-08-02 09:30:00,27.74,27.8,27.66,27.7,357208.0,25.7506,25.8063,25.6763,25.7135,357208.0
2019-08-02 09:35:00,27.7,27.77,27.57,27.59,321762.0,25.7135,25.7784,25.5928,25.6114,321762.0
2019-08-02 09:40:00,27.59,27.77,27.59,27.77,191057.0,25.6114,25.7784,25.6114,25.7784,191057.0
2019-08-02 09:45:00,27.77,27.82,27.66,27.67,188127.0,25.7784,25.8249,25.6763,25.6856,188127.0
2019-08-02 09:50:00,27.67,27.69,27.6,27.61,142588.0,25.6856,25.7042,25.6206,25.6299,142588.0
2019-08-02 09:55:00,27.62,27.7,27.62,27.67,105143.0,25.6392,25.7135,25.6392,25.6856,105143.0
2019-08-02 10:00:00,27.67,27.72,27.59,27.6,154359.0,25.6856,25.732,25.6114,25.6206,154359.0
2019-08-02 10:05:00,27.6,27.74,27.57,27.72,157031.0,25.6206,25.7506,25.5928,25.732,157031.0
2019-08-02 10:10:00,27.72,27.81,27.68,27.75,164376.0,25.732,25.8156,25.6949,25.7599,164376.0
2019-08-02 10:15:00,27.76,27.81,27.75,27.76,90131.0,25.7692,25.8156,25.7599,25.7692,90131.0
2019-08-02 10:20:00,27.77,27.83,27.77,27.82,89285.0,25.7784,25.8341,25.7784,25.8249,89285.0
2019-08-02 10:25:00,27.82,27.98,27.81,27.97,128924.0,25.8249,25.9734,25.8156,25.9641,128924.0
2019-08-02 10:30:00,27.97,27.98,27.9,27.97,218773.0,25.9641,25.9734,25.8991,25.9641,218773.0
2019-08-02 10:35:00,27.95,27.98,27.91,27.98,109706.0,25.9455,25.9734,25.9084,25.9734,109706.0
2019-08-02 10:40:00,27.98,28.09,27.98,28.07,260285.0,25.9734,26.0755,25.9734,26.0569,260285.0
2019-08-02 10:45:00,28.07,28.09,27.96,28.01,223208.0,26.0569,26.0755,25.9548,26.0012,223208.0
2019-08-02 10:50:00,28.0,28.04,27.98,27.99,116995.0,25.992,26.0291,25.9734,25.9827,116995.0
2019-08-02 10:55:00,27.99,28.11,27.95,28.08,286838.0,25.9827,26.0941,25.9455,26.0662,286838.0
2019-08-02 11:00:00,28.08,28.08,27.91,27.94,176231.0,26.0662,26.0662,25.9084,25.9363,176231.0
2019-08-02 11:05:00,27.95,28.02,27.95,28.01,216774.0,25.9455,26.0105,25.9455,26.0012,216774.0
2019-08-02 11:10:00,28.0,28.03,27.91,28.03,257927.0,25.992,26.0198,25.9084,26.0198,257927.0
2019-08-02 11:15:00,28.04,28.04,27.83,27.83,144983.0,26.0291,26.0291,25.8341,25.8341,144983.0
2019-08-02 11:20:00,27.83,27.85,27.78,27.82,195511.0,25.8341,25.8527,25.7877,25.8249,195511.0
2019-08-02 11:25:00,27.81,27.83,27.73,27.78,166609.0,25.8156,25.8341,25.7413,25.7877,166609.0
2019-08-02 11:30:00,27.79,27.83,27.73,27.82,78864.0,25.797,25.8341,25.7413,25.8249,78864.0
2019-08-02 11:35:00,27.82,27.89,27.82,27.89,32063.0,25.8249,25.8898,25.8249,25.8898,32063.0
2019-08-02 11:40:00,27.88,27.88,27.8,27.8,22172.0,25.8806,25.8806,25.8063,25.8063,22172.0
2019-08-02 11:45:00,27.8,27.9,27.79,27.86,49234.0,25.8063,25.8991,25.797,25.862,49234.0
2019-08-02 11:50:00,27.86,27.92,27.85,27.9,27905.0,25.862,25.9177,25.8527,25.8991,27905.0
2019-08-02 11:55:00,27.9,27.92,27.88,27.92,28750.0,25.8991,25.9177,25.8806,25.9177,28750.0
2019-08-02 12:00:00,27.92,27.92,27.86,27.89,35548.0,25.9177,25.9177,25.862,25.8898,35548.0
2019-08-02 12:05:00,27.9,27.93,27.88,27.88,47686.0,25.8991,25.927,25.8806,25.8806,47686.0
2019-08-02 12:10:00,27.91,27.92,27.89,27.9,23483.0,25.9084,25.9177,25.8898,25.8991,23483.0
2019-08-02 12:15:00,27.9,27.9,27.85,27.86,24936.0,25.8991,25.8991,25.8527,25.862,24936.0
2019-08-02 12:20:00,27.84,27.88,27.83,27.88,25832.0,25.8434,25.8806,25.8341,25.8806,25832.0
2019-08-02 12:25:00,27.88,27.93,27.88,27.91,17294.0,25.8806,25.927,25.8806,25.9084,17294.0
2019-08-02 12:30:00,27.92,27.98,27.92,27.95,65027.0,25.9177,25.9734,25.9177,25.9455,65027.0
2019-08-02 12:35:00,27.95,27.98,27.94,27.97,41096.0,25.9455,25.9734,25.9363,25.9641,41096.0
2019-08-02 12:40:00,27.98,27.98,27.95,27.96,20436.0,25.9734,25.9734,25.9455,25.9548,20436.0
2019-08-02 12:45:00,27.95,27.95,27.93,27.93,18119.0,25.9455,25.9455,25.927,25.927,18119.0
2019-08-02 12:50:00,27.92,27.92,27.87,27.89,57225.0,25.9177,25.9177,25.8713,25.8898,57225.0
2019-08-02 12:55:00,27.9,27.94,27.9,27.94,13209.0,25.8991,25.9363,25.8991,25.9363,13209.0
2019-08-02 13:00:00,27.94,27.97,27.88,27.89,39719.0,25.9363,25.9641,25.8806,25.8898,39719.0
2019-08-02 13:05:00,27.89,27.91,27.86,27.88,12387.0,25.8898,25.9084,25.862,25.8806,12387.0
2019-08-02 13:10:00,27.87,27.88,27.84,27.86,19117.0,25.8713,25.8806,25.8434,25.862,19117.0
2019-08-02 13:15:00,27.84,27.86,27.83,27.85,33260.0,25.8434,25.862,25.8341,25.8527,33260.0
2019-08-02 13:20:00,27.84,27.84,27.81,27.81,40407.0,25.8434,25.8434,25.8156,25.8156,40407.0
2019-08-02 13:25:00,27.81,27.82,27.76,27.79,45743.0,25.8156,25.8249,25.7692,25.797,45743.0
2019-08-02 13:30:00,27.8,27.83,27.77,27.83,32889.0,25.8063,25.8341,25.7784,25.8341,32889.0
2019-08-02 13:35:00,27.84,27.85,27.8,27.8,18186.0,25.8434,25.8527,25.8063,25.8063,18186.0
2019-08-02 13:40:00,27.8,27.83,27.78,27.78,30504.0,25.8063,25.8341,25.7877,25.7877,30504.0
2019-08-02 13:45:00,27.78,27.79,27.74,27.79,31795.0,25.7877,25.797,25.7506,25.797,31795.0
2019-08-02 13:50:00,27.8,27.8,27.77,27.77,20873.0,25.8063,25.8063,25.7784,25.7784,20873.0
2019-08-02 13:55:00,27.77,27.79,27.77,27.78,25485.0,25.7784,25.797,25.7784,25.7877,25485.0
2019-08-02 14:00:00,27.78,27.83,27.78,27.8,25300.0,25.7877,25.8341,25.7877,25.8063,25300.0
2019-08-02 14:05:00,27.81,27.83,27.81,27.83,47248.0,25.8156,25.8341,25.8156,25.8341,47248.0
2019-08-02 14:10:00,27.83,27.87,27.83,27.87,24130.0,25.8341,25.8713,25.8341,25.8713,24130.0
2019-08-02 14:15:00,27.86,27.88,27.83,27.87,24557.0,25.862,25.8806,25.8341,25.8713,24557.0
2019-08-02 14:20:00,27.86,27.87,27.83,27.86,38155.0,25.862,25.8713,25.8341,25.862,38155.0
2019-08-02 14:25:00,27.85,27.87,27.84,27.84,8354.0,25.8527,25.8713,25.8434,25.8434,8354.0
2019-08-02 14:30:00,27.85,27.85,27.83,27.83,54964.0,25.8527,25.8527,25.8341,25.8341,54964.0
2019-08-02 14:35:00,27.84,27.84,27.77,27.79,25813.0,25.8434,25.8434,25.7784,25.797,25813.0
2019-08-02 14:40:00,27.79,27.84,27.79,27.83,9948.0,25.797,25.8434,25.797,25.8341,9948.0
2019-08-02 14:45:00,27.84,27.85,27.82,27.85,20805.0,25.8434,25.8527,25.8249,25.8527,20805.0
2019-08-02 14:50:00,27.85,27.85,27.82,27.83,8425.0,25.8527,25.8527,25.8249,25.8341,8425.0
2019-08-02 14:55:00,27.82,27.82,27.81,27.82,10683.0,25.8249,25.8249,25.8156,25.8249,10683.0
2019-08-02 15:00:00,27.82,27.87,27.82,27.86,31864.0,25.8249,25.8713,25.8249,25.862,31864.0
2019-08-02 15:05:00,27.86,27.86,27.81,27.82,28536.0,25.862,25.862,25.8156,25.8249,28536.0
2019-08-02 15:10:00,27.82,27.82,27.79,27.79,24319.0,25.8249,25.8249,25.797,25.797,24319.0
2019-08-02 15:15:00,27.79,27.79,27.78,27.78,33340.0,25.797,25.797,25.7877,25.7877,33340.0
2019-08-02 15:20:00,27.77,27.81,27.77,27.81,22606.0,25.7784,25.8156,25.7784,25.8156,22606.0
2019-08-02 15:25:00,27.81,27.81,27.81,27.81,3300.0,25.8156,25.8156,25.8156,25.8156,3300.0
2019-08-02 15:30:00,27.8,27.82,27.8,27.8,32725.0,25.8063,25.8249,25.8063,25.8063,32725.0
2019-08-02 15:35:00,27.79,27.81,27.78,27.81,53230.0,25.797,25.8156,25.7877,25.8156,53230.0
2019-08-02 15:40:00,27.81,27.84,27.77,27.79,63196.0,25.8156,25.8434,25.7784,25.797,63196.0
2019-08-02 15:45:00,27.8,27.82,27.77,27.77,35282.0,25.8063,25.8249,25.7784,25.7784,35282.0
2019-08-02 15:50:00,27.78,27.8,27.76,27.8,142879.0,25.7877,25.8063,25.7692,25.8063,142879.0
2019-08-02 15:55:00,27.8,27.83,27.75,27.76,411185.0,25.8063,25.8341,25.7599,25.7692,411185.0
2019-08-05 09:30:00,28.52,28.57,28.49,28.51,795409.0,26.4747,26.5211,26.4468,26.4654,795409.0
2019-08-05 09:35:00,28.51,28.67,28.51,28.67,403931.0,26.4654,26.6139,26.4654,26.6139,403931.0
2019-08-05 09:40:00,28.67,28.88,28.66,28.86,280188.0,26.6139,26.8088,26.6046,26.7903,280188.0
2019-08-05 09:45:00,28.86,28.97,28.86,28.94,381211.0,26.7903,26.8924,26.7903,26.8645,381211.0
2019-08-05 09:50:00,28.94,28.94,28.79,28.85,337839.0,26.8645,26.8645,26.7253,26.781,337839.0
2019-08-05 09:55:00,28.85,28.85,28.61,28.71,273216.0,26.781,26.781,26.5582,26.651,273216.0
2019-08-05 10:00:00,28.72,28.84,28.72,28.76,440616.0,26.6603,26.7717,26.6603,26.6974,440616.0
2019-08-05 10:05:00,28.76,28.84,28.75,28.79,94183.0,26.6974,26.7717,26.6882,26.7253,94183.0
2019-08-05 10:10:00,28.8,28.91,28.8,28.91,202941.0,26.7346,26.8367,26.7346,26.8367,202941.0
2019-08-05 10:15:00,28.91,28.93,28.83,28.9,247785.0,26.8367,26.8553,26.7624,26.8274,247785.0
2019-08-05 10:20:00,28.9,28.9,28.8,28.86,140429.0,26.8274,26.8274,26.7346,26.7903,140429.0
2019-08-05 10:25:00,28.86,28.92,28.84,28.91,122418.0,26.7903,26.846,26.7717,26.8367,122418.0
2019-08-05 10:30:00,28.92,28.93,28.83,28.9,156904.0,26.846,26.8553,26.7624,26.8274,156904.0
2019-08-05 10:35:00,28.9,28.94,28.88,28.94,184376.0,26.8274,26.8645,26.8088,26.8645,184376.0
2019-08-05 10:40:00,28.94,29.0,28.94,29.0,242981.0,26.8645,26.9202,26.8645,26.9202,242981.0
2019-08-05 10:45:00,29.0,29.0,28.82,28.89,162969.0,26.9202,26.9202,26.7531,26.8181,162969.0
2019-08-05 10:50:00,28.9,28.92,28.84,28.86,137586.0,26.8274,26.846,26.7717,26.7903,137586.0
2019-08-05 10:55:00,28.87,28.92,28.81,28.81,153089.0,26.7996,26.846,26.7439,26.7439,153089.0
2019-08-05 11:00:00,28.82,28.83,28.57,28.57,338740.0,26.7531,26.7624,26.5211,26.5211,338740.0
2019-08-05 11:05:00,28.58,28.59,28.34,28.51,520118.0,26.5304,26.5396,26.3076,26.4654,520118.0
2019-08-05 11:10:00,28.51,28.51,28.41,28.5,265348.0,26.4654,26.4654,26.3725,26.4561,265348.0
2019-08-05 11:15:00,28.51,28.6,28.49,28.6,236770.0,26.4654,26.5489,26.4468,26.5489,236770.0
2019-08-05 11:20:00,28.61,28.61,28.52,28.61,131778.0,26.5582,26.5582,26.4747,26.5582,131778.0
2019-08-05 11:25:00,28.61,28.67,28.61,28.67,130370.0,26.5582,26.6139,26.5582,26.6139,130370.0
2019-08-05 11:30:00,28.66,28.74,28.65,28.74,110745.0,26.6046,26.6789,26.5953,26.6789,110745.0
2019-08-05 11:35:00,28.73,28.82,28.73,28.82,199271.0,26.6696,26.7531,26.6696,26.7531,199271.0
2019-08-05 11:40:00,28.82,28.86,28.75,28.82,209618.0,26.7531,26.7903,26.6882,26.7531,209618.0
2019-08-05 11:45:00,28.82,28.83,28.71,28.71,146360.0,26.7531,26.7624,26.651,26.651,146360.0
2019-08-05 11:50:00,28.71,28.84,28.71,28.83,158002.0,26.651,26.7717,26.651,26.7624,158002.0
2019-08-05 11:55:00,28.83,28.88,28.81,28.84,149076.0,26.7624,26.8088,26.7439,26.7717,149076.0
2019-08-05 12:00:00,28.84,28.94,28.84,28.9,143873.0,26.7717,26.8645,26.7717,26.8274,143873.0
2019-08-05 12:05:00,28.91,28.93,28.88,28.89,119995.0,26.8367,26.8553,26.8088,26.8181,119995.0
2019-08-05 12:10:00,28.89,28.9,28.83,28.89,144380.0,26.8181,26.8274,26.7624,26.8181,144380.0
2019-08-05 12:15:00,28.88,28.88,28.78,28.83,196329.0,26.8088,26.8088,26.716,26.7624,196329.0
2019-08-05 12:20:00,28.82,28.86,28.79,28.79,143662.0,26.7531,26.7903,26.7253,26.7253,143662.0
2019-08-05 12:25:00,28.79,28.88,28.79,28.88,110733.0,26.7253,26.8088,26.7253,26.8088,110733.0
2019-08-05 12:30:00,28.88,28.9,28.87,28.89,100024.0,26.8088,26.8274,26.7996,26.8181,100024.0
2019-08-05 12:35:00,28.89,28.91,28.83,28.91,98941.0,26.8181,26.8367,26.7624,26.8367,98941.0
2019-08-05 12:40:00,28.91,28.92,28.87,28.89,91192.0,26.8367,26.846,26.7996,26.8181,91192.0
2019-08-05 12:45:00,28.89,28.92,28.85,28.92,65477.0,26.8181,26.846,26.781,26.846,65477.0
2019-08-05 12:50:00,28.92,28.92,28.88,28.88,93816.0,26.846,26.846,26.8088,26.8088,93816.0
2019-08-05 12:55:00,28.88,28.95,28.88,28.94,174064.0,26.8088,26.8738,26.8088,26.8645,174064.0
2019-08-05 13:00:00,28.94,28.94,28.86,28.87,110155.0,26.8645,26.8645,26.7903,26.7996,110155.0
2019-08-05 13:05:00,28.88,28.9,28.81,28.86,157728.0,26.8088,26.8274,26.7439,26.7903,157728.0
2019-08-05 13:10:00,28.87,28.93,28.87,28.92,99062.0,26.7996,26.8553,26.7996,26.846,99062.0
2019-08-05 13:15:00,28.91,28.93,28.88,28.88,87407.0,26.8367,26.8553,26.8088,26.8088,87407.0
2019-08-05 13:20:00,28.88,28.92,28.88,28.91,72702.0,26.8088,26.846,26.8088,26.8367,72702.0
2019-08-05 13:25:00,28.9,28.93,28.88,28.92,61972.0,26.8274,26.8553,26.8088,26.846,61972.0
2019-08-05 13:30:00,28.92,28.93,28.85,28.85,57130.0,26.846,26.8553,26.781,26.781,57130.0
2019-08-05 13:35:00,28.86,28.91,28.83,28.85,81538.0,26.7903,26.8367,26.7624,26.781,81538.0
2019-08-05 13:40:00,28.86,28.9,28.83,28.88,107856.0,26.7903,26.8274,26.7624,26.8088,107856.0
2019-08-05 13:45:00,28.88,28.91,28.87,28.89,83793.0,26.8088,26.8367,26.7996,26.8181,83793.0
2019-08-05 13:50:00,28.9,28.91,28.84,28.86,62134.0,26.8274,26.8367,26.7717,26.7903,62134.0
2019-08-05 13:55:00,28.86,28.87,28.8,28.82,69536.0,26.7903,26.7996,26.7346,26.7531,69536.0
2019-08-05 14:00:00,28.82,28.89,28.81,28.88,80367.0,26.7531,26.8181,26.7439,26.8088,80367.0
2019-08-05 14:05:00,28.88,28.89,28.84,28.87,80065.0,26.8088,26.8181,26.7717,26.7996,80065.0
2019-08-05 14:10:00,28.88,28.89,28.83,28.86,63462.0,26.8088,26.8181,26.7624,26.7903,63462.0
2019-08-05 14:15:00,28.86,28.91,28.86,28.91,45453.0,26.7903,26.8367,26.7903,26.8367,45453.0
2019-08-05 14:20:00,28.91,28.94,28.91,28.94,67610.0,26.8367,26.8645,26.8367,26.8645,67610.0
2019-08-05 14:25:00,28.94,28.94,28.9,28.92,64028.0,26.8645,26.8645,26.8274,26.846,64028.0
2019-08-05 14:30:00,28.92,28.97,28.89,28.9,261475.0,26.846,26.8924,26.8181,26.8274,261475.0
2019-08-05 14:35:00,28.9,28.93,28.9,28.93,30014.0,26.8274,26.8553,26.8274,26.8553,30014.0
2019-08-05 14:40:00,28.93,28.93,28.88,28.93,93572.0,26.8553,26.8553,26.8088,26.8553,93572.0
2019-08-05 14:45:00,28.92,28.97,28.91,28.97,78290.0,26.846,26.8924,26.8367,26.8924,78290.0
2019-08-05 14:50:00,28.97,28.98,28.93,28.97,94340.0,26.8924,26.9017,26.8553,26.8924,94340.0
2019-08-05 14:55:00,28.97,28.97,28.92,28.93,44608.0,26.8924,26.8924,26.846,26.8553,44608.0
2019-08-05 15:00:00,28.93,28.93,28.89,28.9,83062.0,26.8553,26.8553,26.8181,26.8274,83062.0
2019-08-05 15:05:00,28.9,28.96,28.87,28.95,190078.0,26.8274,26.8831,26.7996,26.8738,190078.0
2019-08-05 15:10:00,28.95,28.97,28.87,28.97,207448.0,26.8738,26.8924,26.7996,26.8924,207448.0
2019-08-05 15:15:00,28.96,28.97,28.86,28.87,190366.0,26.8831,26.8924,26.7903,26.7996,190366.0
2019-08-05 15:20:00,28.88,28.9,28.64,28.65,333892.0,26.8088,26.8274,26.5861,26.5953,333892.0
2019-08-05 15:25:00,28.64,28.75,28.62,28.64,224280.0,26.5861,26.6882,26.5675,26.5861,224280.0
2019-08-05 15:30:00,28.65,28.76,28.65,28.69,262319.0,26.5953,26.6974,26.5953,26.6325,262319.0
2019-08-05 15:35:00,28.69,28.7,28.59,28.6,229617.0,26.6325,26.6418,26.5396,26.5489,229617.0
2019-08-05 15:40:00,28.6,28.62,28.52,28.56,212764.0,26.5489,26.5675,26.4747,26.5118,212764.0
2019-08-05 15:45:00,28.56,28.56,28.51,28.53,139462.0,26.5118,26.5118,26.4654,26.4839,139462.0
2019-08-05 15:50:00,28.53,28.61,28.53,28.61,384770.0,26.4839,26.5582,26.4839,26.5582,384770.0
2019-08-05 15:55:00,28.61,28.64,28.56,28.64,783727.0,26.5582,26.5861,26.5118,26.5861,783727.0
2019-08-06 09:30:00,28.59,28.6,28.35,28.38,613219.0,26.5396,26.5489,26.3169,26.3447,613219.0
2019-08-06 09:35:00,28.38,28.48,28.32,28.48,243053.0,26.3447,26.4375,26.289,26.4375,243053.0
2019-08-06 09:40:00,28.46,28.51,28.36,28.47,169022.0,26.419,26.4654,26.3261,26.4282,169022.0
2019-08-06 09:45:00,28.47,28.54,28.42,28.54,102481.0,26.4282,26.4932,26.3818,26.4932,102481.0
2019-08-06 09:50:00,28.54,28.55,28.46,28.49,179126.0,26.4932,26.5025,26.419,26.4468,179126.0
2019-08-06 09:55:00,28.5,28.56,28.48,28.54,80088.0,26.4561,26.5118,26.4375,26.4932,80088.0
2019-08-06 10:00:00,28.54,28.59,28.52,28.59,38517.0,26.4932,26.5396,26.4747,26.5396,38517.0
2019-08-06 10:05:00,28.59,28.7,28.59,28.68,118944.0,26.5396,26.6418,26.5396,26.6232,118944.0
2019-08-06 10:10:00,28.68,28.79,28.67,28.7,231730.0,26.6232,26.7253,26.6139,26.6418,231730.0
2019-08-06 10:15:00,28.69,28.72,28.58,28.6,171203.0,26.6325,26.6603,26.5304,26.5489,171203.0
2019-08-06 10:20:00,28.6,28.66,28.57,28.62,130331.0,26.5489,26.6046,26.5211,26.5675,130331.0
2019-08-06 10:25:00,28.6,28.66,28.59,28.65,69242.0,26.5489,26.6046,26.5396,26.5953,69242.0
2019-08-06 10:30:00,28.66,28.74,28.64,28.73,50911.0,26.6046,26.6789,26.5861,26.6696,50911.0
2019-08-06 10:35:00,28.75,28.77,28.66,28.67,289860.0,26.6882,26.7067,26.6046,26.6139,289860.0
2019-08-06 10:40:00,28.67,28.73,28.66,28.68,185499.0,26.6139,26.6696,26.6046,26.6232,185499.0
2019-08-06 10:45:00,28.69,28.72,28.66,28.68,111903.0,26.6325,26.6603,26.6046,26.6232,111903.0
2019-08-06 10:50:00,28.66,28.7,28.64,28.65,87484.0,26.6046,26.6418,26.5861,26.5953,87484.0
2019-08-06 10:55:00,28.65,28.65,28.61,28.63,47049.0,26.5953,26.5953,26.5582,26.5768,47049.0
2019-08-06 11:00:00,28.63,28.64,28.56,28.59,54561.0,26.5768,26.5861,26.5118,26.5396,54561.0
2019-08-06 11:05:00,28.59,28.68,28.59,28.68,76854.0,26.5396,26.6232,26.5396,26.6232,76854.0
2019-08-06 11:10:00,28.68,28.73,28.66,28.71,102980.0,26.6232,26.6696,26.6046,26.651,102980.0
2019-08-06 11:15:00,28.71,28.72,28.65,28.66,75785.0,26.651,26.6603,26.5953,26.6046,75785.0
2019-08-06 11:20:00,28.67,28.69,28.63,28.65,137879.0,26.6139,26.6325,26.5768,26.5953,137879.0
2019-08-06 11:25:00,28.63,28.7,28.63,28.69,28396.0,26.5768,26.6418,26.5768,26.6325,28396.0
2019-08-06 11:30:00,28.7,28.77,28.7,28.76,106917.0,26.6418,26.7067,26.6418,26.6974,106917.0
2019-08-06 11:35:00,28.76,28.76,28.73,28.74,108583.0,26.6974,26.6974,26.6696,26.6789,108583.0
2019-08-06 11:40:00,28.72,28.78,28.72,28.76,98990.0,26.6603,26.716,26.6603,26.6974,98990.0
2019-08-06 11:45:00,28.76,28.76,28.67,28.68,114439.0,26.6974,26.6974,26.6139,26.6232,114439.0
2019-08-06 11:50:00,28.67,28.67,28.57,28.59,150498.0,26.6139,26.6139,26.5211,26.5396,150498.0
2019-08-06 11:55:00,28.58,28.64,28.58,28.62,73760.0,26.5304,26.5861,26.5304,26.5675,73760.0
2019-08-06 12:00:00,28.61,28.63,28.59,28.63,21041.0,26.5582,26.5768,26.5396,26.5768,21041.0
2019-08-06 12:05:00,28.63,28.67,28.61,28.67,50620.0,26.5768,26.6139,26.5582,26.6139,50620.0
2019-08-06 12:10:00,28.67,28.72,28.67,28.7,25663.0,26.6139,26.6603,26.6139,26.6418,25663.0
2019-08-06 12:15:00,28.69,28.69,28.65,28.67,20522.0,26.6325,26.6325,26.5953,26.6139,20522.0
2019-08-06 12:20:00,28.66,28.67,28.66,28.67,7142.0,26.6046,26.6139,26.6046,26.6139,7142.0
2019-08-06 12:25:00,28.65,28.66,28.63,28.66,28156.0,26.5953,26.6046,26.5768,26.6046,28156.0
2019-08-06 12:30:00,28.65,28.66,28.6,28.6,23742.0,26.5953,26.6046,26.5489,26.5489,23742.0
2019-08-06 12:35:00,28.6,28.65,28.6,28.64,19205.0,26.5489,26.5953,26.5489,26.5861,19205.0
2019-08-06 12:40:00,28.64,28.64,28.63,28.64,26332.0,26.5861,26.5861,26.5768,26.5861,26332.0
2019-08-06 12:45:00,28.64,28.67,28.64,28.65,27665.0,26.5861,26.6139,26.5861,26.5953,27665.0
2019-08-06 12:50:00,28.66,28.68,28.65,28.66,19584.0,26.6046,26.6232,26.5953,26.6046,19584.0
2019-08-06 12:55:00,28.64,28.66,28.64,28.66,12759.0,26.5861,26.6046,26.5861,26.6046,12759.0
2019-08-06 13:00:00,28.67,28.67,28.63,28.65,20033.0,26.6139,26.6139,26.5768,26.5953,20033.0
2019-08-06 13:05:00,28.65,28.67,28.64,28.66,14411.0,26.5953,26.6139,26.5861,26.6046,14411.0
2019-08-06 13:10:00,28.67,28.67,28.6,28.61,17499.0,26.6139,26.6139,26.5489,26.5582,17499.0
2019-08-06 13:15:00,28.61,28.61,28.58,28.59,33233.0,26.5582,26.5582,26.5304,26.5396,33233.0
2019-08-06 13:20:00,28.59,28.59,28.55,28.56,77327.0,26.5396,26.5396,26.5025,26.5118,77327.0
2019-08-06 13:25:00,28.57,28.58,28.56,28.58,26879.0,26.5211,26.5304,26.5118,26.5304,26879.0
2019-08-06 13:30:00,28.58,28.58,28.53,28.53,17076.0,26.5304,26.5304,26.4839,26.4839,17076.0
2019-08-06 13:35:00,28.52,28.52,28.48,28.5,111413.0,26.4747,26.4747,26.4375,26.4561,111413.0
2019-08-06 13:40:00,28.5,28.6,28.5,28.58,67685.0,26.4561,26.5489,26.4561,26.5304,67685.0
2019-08-06 13:45:00,28.58,28.58,28.56,28.56,32109.0,26.5304,26.5304,26.5118,26.5118,32109.0
2019-08-06 13:50:00,28.55,28.55,28.48,28.48,30543.0,26.5025,26.5025,26.4375,26.4375,30543.0
2019-08-06 13:55:00,28.47,28.49,28.45,28.49,54809.0,26.4282,26.4468,26.4097,26.4468,54809.0
2019-08-06 14:00:00,28.49,28.53,28.49,28.53,37088.0,26.4468,26.4839,26.4468,26.4839,37088.0
2019-08-06 14:05:00,28.52,28.52,28.47,28.48,40917.0,26.4747,26.4747,26.4282,26.4375,40917.0
2019-08-06 14:10:00,28.49,28.53,28.49,28.51,48810.0,26.4468,26.4839,26.4468,26.4654,48810.0
2019-08-06 14:15:00,28.52,28.53,28.44,28.44,43708.0,26.4747,26.4839,26.4004,26.4004,43708.0
2019-08-06 14:20:00,28.44,28.46,28.42,28.43,73015.0,26.4004,26.419,26.3818,26.3911,73015.0
2019-08-06 14:25:00,28.43,28.43,28.41,28.43,72790.0,26.3911,26.3911,26.3725,26.3911,72790.0
2019-08-06 14:30:00,28.44,28.44,28.39,28.4,59765.0,26.4004,26.4004,26.354,26.3633,59765.0
2019-08-06 14:35:00,28.41,28.51,28.41,28.51,48074.0,26.3725,26.4654,26.3725,26.4654,48074.0
2019-08-06 14:40:00,28.51,28.54,28.51,28.53,16714.0,26.4654,26.4932,26.4654,26.4839,16714.0
2019-08-06 14:45:00,28.53,28.55,28.5,28.5,26058.0,26.4839,26.5025,26.4561,26.4561,26058.0
2019-08-06 14:50:00,28.5,28.51,28.48,28.49,43121.0,26.4561,26.4654,26.4375,26.4468,43121.0
2019-08-06 14:55:00,28.5,28.51,28.49,28.5,25028.0,26.4561,26.4654,26.4468,26.4561,25028.0
2019-08-06 15:00:00,28.5,28.5,28.48,28.48,25186.0,26.4561,26.4561,26.4375,26.4375,25186.0
2019-08-06 15:05:00,28.49,28.51,28.48,28.48,24417.0,26.4468,26.4654,26.4375,26.4375,24417.0
2019-08-06 15:10:00,28.49,28.51,28.49,28.51,37472.0,26.4468,26.4654,26.4468,26.4654,37472.0
2019-08-06 15:15:00,28.51,28.54,28.51,28.52,81163.0,26.4654,26.4932,26.4654,26.4747,81163.0
2019-08-06 15:20:00,28.52,28.52,28.49,28.49,46412.0,26.4747,26.4747,26.4468,26.4468,46412.0
2019-08-06 15:25:00,28.49,28.53,28.49,28.53,9850.0,26.4468,26.4839,26.4468,26.4839,9850.0
2019-08-06 15:30:00,28.54,28.55,28.53,28.54,73678.0,26.4932,26.5025,26.4839,26.4932,73678.0
2019-08-06 15:35:00,28.55,28.57,28.55,28.57,39582.0,26.5025,26.5211,26.5025,26.5211,39582.0
2019-08-06 15:40:00,28.57,28.62,28.57,28.59,114035.0,26.5211,26.5675,26.5211,26.5396,114035.0
2019-08-06 15:45:00,28.59,28.63,28.59,28.61,115025.0,26.5396,26.5768,26.5396,26.5582,115025.0
2019-08-06 15:50:00,28.61,28.63,28.6,28.61,93356.0,26.5582,26.5768,26.5489,26.5582,93356.0
2019-08-06 15:55:00,28.6,28.72,28.59,28.68,1196542.0,26.5489,26.6603,26.5396,26.6232,1196542.0
2019-08-07 09:30:00,29.59,29.74,29.49,29.73,762836.0,27.4679,27.6072,27.3751,27.5979,762836.0
2019-08-07 09:35:00,29.73,29.73,29.6,29.61,424470.0,27.5979,27.5979,27.4772,27.4865,424470.0
2019-08-07 09:40:00,29.62,29.7,29.56,29.68,305560.0,27.4958,27.57,27.4401,27.5515,305560.0
2019-08-07 09:45:00,29.68,29.78,29.68,29.75,379155.0,27.5515,27.6443,27.5515,27.6164,379155.0
2019-08-07 09:50:00,29.77,29.89,29.74,29.88,502835.0,27.635,27.7464,27.6072,27.7371,502835.0
2019-08-07 09:55:00,29.87,29.92,29.84,29.91,158658.0,27.7278,27.7743,27.7,27.765,158658.0
2019-08-07 10:00:00,29.91,30.0,29.76,29.82,521273.0,27.765,27.8485,27.6257,27.6814,521273.0
2019-08-07 10:05:00,29.82,29.85,29.69,29.81,241666.0,27.6814,27.7093,27.5608,27.6721,241666.0
2019-08-07 10:10:00,29.81,29.81,29.57,29.66,658558.0,27.6721,27.6721,27.4494,27.5329,658558.0
2019-08-07 10:15:00,29.66,29.69,29.43,29.43,656981.0,27.5329,27.5608,27.3194,27.3194,656981.0
2019-08-07 10:20:00,29.43,29.58,29.42,29.56,350580.0,27.3194,27.4586,27.3101,27.4401,350580.0
2019-08-07 10:25:00,29.57,29.65,29.56,29.61,311780.0,27.4494,27.5236,27.4401,27.4865,311780.0
2019-08-07 10:30:00,29.6,29.64,29.51,29.52,250253.0,27.4772,27.5143,27.3937,27.4029,250253.0
2019-08-07 10:35:00,29.52,29.52,29.4,29.44,296442.0,27.4029,27.4029,27.2916,27.3287,296442.0
2019-08-07 10:40:00,29.44,29.55,29.44,29.53,246038.0,27.3287,27.4308,27.3287,27.4122,246038.0
2019-08-07 10:45:00,29.53,29.56,29.41,29.42,177543.0,27.4122,27.4401,27.3008,27.3101,177543.0
2019-08-07 10:50:00,29.43,29.46,29.31,29.35,257669.0,27.3194,27.3472,27.208,27.2451,257669.0
2019-08-07 10:55:00,29.35,29.47,29.35,29.44,154188.0,27.2451,27.3565,27.2451,27.3287,154188.0
2019-08-07 11:00:00,29.44,29.49,29.41,29.49,198965.0,27.3287,27.3751,27.3008,27.3751,198965.0
2019-08-07 11:05:00,29.49,29.53,29.4,29.4,183213.0,27.3751,27.4122,27.2916,27.2916,183213.0
2019-08-07 11:10:00,29.39,29.46,29.37,29.45,237945.0,27.2823,27.3472,27.2637,27.338,237945.0
2019-08-07 11:15:00,29.45,29.49,29.43,29.48,200229.0,27.338,27.3751,27.3194,27.3658,200229.0
2019-08-07 11:20:00,29.47,29.53,29.42,29.5,137412.0,27.3565,27.4122,27.3101,27.3844,137412.0
2019-08-07 11:25:00,29.51,29.59,29.51,29.58,118616.0,27.3937,27.4679,27.3937,27.4586,118616.0
2019-08-07 11:30:00,29.59,29.6,29.53,29.55,99921.0,27.4679,27.4772,27.4122,27.4308,99921.0
2019-08-07 11:35:00,29.56,29.69,29.56,29.69,146643.0,27.4401,27.5608,27.4401,27.5608,146643.0
2019-08-07 11:40:00,29.69,29.74,29.69,29.74,149145.0,27.5608,27.6072,27.5608,27.6072,149145.0
2019-08-07 11:45:00,29.73,29.75,29.69,29.72,215104.0,27.5979,27.6164,27.5608,27.5886,215104.0
2019-08-07 11:50:00,29.72,29.77,29.72,29.75,190201.0,27.5886,27.635,27.5886,27.6164,190201.0
2019-08-07 11:55:00,29.75,29.75,29.63,29.69,215154.0,27.6164,27.6164,27.5051,27.5608,215154.0
2019-08-07 12:00:00,29.69,29.69,29.59,29.68,114201.0,27.5608,27.5608,27.4679,27.5515,114201.0
2019-08-07 12:05:00,29.68,29.71,29.62,29.65,113170.0,27.5515,27.5793,27.4958,27.5236,113170.0
2019-08-07 12:10:00,29.64,29.69,29.6,29.65,118473.0,27.5143,27.5608,27.4772,27.5236,118473.0
2019-08-07 12:15:00,29.66,29.76,29.66,29.76,149576.0,27.5329,27.6257,27.5329,27.6257,149576.0
2019-08-07 12:20:00,29.76,29.77,29.7,29.76,148890.0,27.6257,27.635,27.57,27.6257,148890.0
2019-08-07 12:25:00,29.76,29.76,29.68,29.74,222949.0,27.6257,27.6257,27.5515,27.6072,222949.0
2019-08-07 12:30:00,29.75,29.77,29.73,29.76,149787.0,27.6164,27.635,27.5979,27.6257,149787.0
2019-08-07 12:35:00,29.76,29.8,29.74,29.77,191815.0,27.6257,27.6629,27.6072,27.635,191815.0
2019-08-07 12:40:00,29.77,29.82,29.73,29.76,143079.0,27.635,27.6814,27.5979,27.6257,143079.0
2019-08-07 12:45:00,29.77,29.78,29.71,29.78,136169.0,27.635,27.6443,27.5793,27.6443,136169.0
2019-08-07 12:50:00,29.78,29.78,29.69,29.74,139588.0,27.6443,27.6443,27.5608,27.6072,139588.0
2019-08-07 12:55:00,29.74,29.75,29.7,29.7,76917.0,27.6072,27.6164,27.57,27.57,76917.0
2019-08-07 13:00:00,29.69,29.69,29.53,29.56,300670.0,27.5608,27.5608,27.4122,27.4401,300670.0
2019-08-07 13:05:00,29.55,29.61,29.53,29.56,189120.0,27.4308,27.4865,27.4122,27.4401,189120.0
2019-08-07 13:10:00,29.56,29.68,29.56,29.67,90743.0,27.4401,27.5515,27.4401,27.5422,90743.0
2019-08-07 13:15:00,29.66,29.67,29.61,29.61,98192.0,27.5329,27.5422,27.4865,27.4865,98192.0
2019-08-07 13:20:00,29.61,29.66,29.61,29.66,102170.0,27.4865,27.5329,27.4865,27.5329,102170.0
2019-08-07 13:25:00,29.66,29.72,29.65,29.65,163819.0,27.5329,27.5886,27.5236,27.5236,163819.0
2019-08-07 13:30:00,29.64,29.65,29.53,29.58,253572.0,27.5143,27.5236,27.4122,27.4586,253572.0
2019-08-07 13:35:00,29.58,29.6,29.51,29.54,187485.0,27.4586,27.4772,27.3937,27.4215,187485.0
2019-08-07 13:40:00,29.52,29.57,29.47,29.54,239574.0,27.4029,27.4494,27.3565,27.4215,239574.0
2019-08-07 13:45:00,29.54,29.6,29.53,29.59,77191.0,27.4215,27.4772,27.4122,27.4679,77191.0
2019-08-07 13:50:00,29.6,29.62,29.51,29.51,194481.0,27.4772,27.4958,27.3937,27.3937,194481.0
2019-08-07 13:55:00,29.5,29.59,29.49,29.59,123721.0,27.3844,27.4679,27.3751,27.4679,123721.0
2019-08-07 14:00:00,29.58,29.63,29.55,29.6,159761.0,27.4586,27.5051,27.4308,27.4772,159761.0
2019-08-07 14:05:00,29.61,29.63,29.48,29.49,170164.0,27.4865,27.5051,27.3658,27.3751,170164.0
2019-08-07 14:10:00,29.48,29.51,29.42,29.48,130604.0,27.3658,27.3937,27.3101,27.3658,130604.0
2019-08-07 14:15:00,29.48,29.57,29.48,29.57,190046.0,27.3658,27.4494,27.3658,27.4494,190046.0
2019-08-07 14:20:00,29.57,29.66,29.57,29.64,150325.0,27.4494,27.5329,27.4494,27.5143,150325.0
2019-08-07 14:25:00,29.63,29.67,29.56,29.58,220713.0,27.5051,27.5422,27.4401,27.4586,220713.0
2019-08-07 14:30:00,29.57,29.64,29.57,29.64,125478.0,27.4494,27.5143,27.4494,27.5143,125478.0
2019-08-07 14:35:00,29.63,29.66,29.62,29.65,119860.0,27.5051,27.5329,27.4958,27.5236,119860.0
2019-08-07 14:40:00,29.66,29.69,29.55,29.56,157495.0,27.5329,27.5608,27.4308,27.4401,157495.0
2019-08-07 14:45:00,29.57,29.59,29.48,29.54,172516.0,27.4494,27.4679,27.3658,27.4215,172516.0
2019-08-07 14:50:00,29.53,29.54,29.47,29.49,73322.0,27.4122,27.4215,27.3565,27.3751,73322.0
2019-08-07 14:55:00,29.5,29.52,29.49,29.51,99116.0,27.3844,27.4029,27.3751,27.3937,99116.0
2019-08-07 15:00:00,29.51,29.6,29.5,29.58,103946.0,27.3937,27.4772,27.3844,27.4586,103946.0
2019-08-07 15:05:00,29.59,29.59,29.53,29.58,113563.0,27.4679,27.4679,27.4122,27.4586,113563.0
2019-08-07 15:10:00,29.58,29.61,29.58,29.6,63530.0,27.4586,27.4865,27.4586,27.4772,63530.0
2019-08-07 15:15:00,29.59,29.61,29.57,29.58,112927.0,27.4679,27.4865,27.4494,27.4586,112927.0
2019-08-07 15:20:00,29.58,29.6,29.56,29.59,140736.0,27.4586,27.4772,27.4401,27.4679,140736.0
2019-08-07 15:25:00,29.59,29.59,29.48,29.48,166528.0,27.4679,27.4679,27.3658,27.3658,166528.0
2019-08-07 15:30:00,29.47,29.48,29.42,29.44,225307.0,27.3565,27.3658,27.3101,27.3287,225307.0
2019-08-07 15:35:00,29.43,29.48,29.33,29.35,295547.0,27.3194,27.3658,27.2266,27.2451,295547.0
2019-08-07 15:40:00,29.36,29.4,29.2,29.23,633569.0,27.2544,27.2916,27.1059,27.1337,633569.0
2019-08-07 15:45:00,29.23,29.3,29.22,29.25,231195.0,27.1337,27.1987,27.1245,27.1523,231195.0
2019-08-07 15:50:00,29.25,29.32,29.25,29.27,399158.0,27.1523,27.2173,27.1523,27.1709,399158.0
2019-08-07 15:55:00,29.27,29.31,29.24,29.27,664868.0,27.1709,27.208,27.143,27.1709,664868.0
2019-08-08 09:30:00,29.11,29.11,28.87,29.0,516315.0,27.0223,27.0223,26.7996,26.9202,516315.0
2019-08-08 09:35:00,29.0,29.2,29.0,29.2,223253.0,26.9202,27.1059,26.9202,27.1059,223253.0
2019-08-08 09:40:00,29.21,29.22,29.03,29.03,292707.0,27.1152,27.1245,26.9481,26.9481,292707.0
2019-08-08 09:45:00,29.03,29.11,29.03,29.08,231989.0,26.9481,27.0223,26.9481,26.9945,231989.0
2019-08-08 09:50:00,29.09,29.28,29.09,29.23,256240.0,27.0038,27.1802,27.0038,27.1337,256240.0
2019-08-08 09:55:00,29.23,29.31,29.21,29.31,127395.0,27.1337,27.208,27.1152,27.208,127395.0
2019-08-08 10:00:00,29.31,29.35,29.29,29.3,189264.0,27.208,27.2451,27.1894,27.1987,189264.0
2019-08-08 10:05:00,29.3,29.3,29.23,29.3,348497.0,27.1987,27.1987,27.1337,27.1987,348497.0
2019-08-08 10:10:00,29.3,29.37,29.27,29.35,133804.0,27.1987,27.2637,27.1709,27.2451,133804.0
2019-08-08 10:15:00,29.33,29.36,29.3,29.32,83723.0,27.2266,27.2544,27.1987,27.2173,83723.0
2019-08-08 10:20:00,29.31,29.37,29.3,29.34,100332.0,27.208,27.2637,27.1987,27.2359,100332.0
2019-08-08 10:25:00,29.33,29.38,29.33,29.36,124812.0,27.2266,27.273,27.2266,27.2544,124812.0
2019-08-08 10:30:00,29.37,29.37,29.26,29.28,281507.0,27.2637,27.2637,27.1616,27.1802,281507.0
2019-08-08 10:35:00,29.28,29.28,29.17,29.22,546134.0,27.1802,27.1802,27.078,27.1245,546134.0
2019-08-08 10:40:00,29.23,29.25,29.19,29.2,136488.0,27.1337,27.1523,27.0966,27.1059,136488.0
2019-08-08 10:45:00,29.2,29.24,29.18,29.18,92454.0,27.1059,27.143,27.0873,27.0873,92454.0
2019-08-08 10:50:00,29.18,29.21,29.14,29.2,67492.0,27.0873,27.1152,27.0502,27.1059,67492.0
2019-08-08 10:55:00,29.2,29.22,29.13,29.13,63481.0,27.1059,27.1245,27.0409,27.0409,63481.0
2019-08-08 11:00:00,29.14,29.25,29.13,29.23,77451.0,27.0502,27.1523,27.0409,27.1337,77451.0
2019-08-08 11:05:00,29.24,29.34,29.24,29.33,143484.0,27.143,27.2359,27.143,27.2266,143484.0
2019-08-08 11:10:00,29.33,29.34,29.27,29.27,62499.0,27.2266,27.2359,27.1709,27.1709,62499.0
2019-08-08 11:15:00,29.27,29.33,29.25,29.33,97901.0,27.1709,27.2266,27.1523,27.2266,97901.0
2019-08-08 11:20:00,29.33,29.34,29.32,29.33,19028.0,27.2266,27.2359,27.2173,27.2266,19028.0
2019-08-08 11:25:00,29.34,29.44,29.34,29.42,109791.0,27.2359,27.3287,27.2359,27.3101,109791.0
2019-08-08 11:30:00,29.41,29.43,29.4,29.42,100774.0,27.3008,27.3194,27.2916,27.3101,100774.0
2019-08-08 11:35:00,29.42,29.43,29.41,29.43,64758.0,27.3101,27.3194,27.3008,27.3194,64758.0
2019-08-08 11:40:00,29.43,29.44,29.38,29.39,118559.0,27.3194,27.3287,27.273,27.2823,118559.0
2019-08-08 11:45:00,29.39,29.41,29.36,29.4,51795.0,27.2823,27.3008,27.2544,27.2916,51795.0
2019-08-08 11:50:00,29.4,29.43,29.4,29.42,71434.0,27.2916,27.3194,27.2916,27.3101,71434.0
2019-08-08 11:55:00,29.42,29.42,29.39,29.39,40110.0,27.3101,27.3101,27.2823,27.2823,40110.0
2019-08-08 12:00:00,29.38,29.4,29.33,29.38,101299.0,27.273,27.2916,27.2266,27.273,101299.0
2019-08-08 12:05:00,29.38,29.4,29.38,29.38,60665.0,27.273,27.2916,27.273,27.273,60665.0
2019-08-08 12:10:00,29.36,29.36,29.32,29.33,32813.0,27.2544,27.2544,27.2173,27.2266,32813.0
2019-08-08 12:15:00,29.33,29.33,29.3,29.33,31092.0,27.2266,27.2266,27.1987,27.2266,31092.0
2019-08-08 12:20:00,29.33,29.37,29.33,29.37,33791.0,27.2266,27.2637,27.2266,27.2637,33791.0
2019-08-08 12:25:00,29.37,29.42,29.36,29.41,48199.0,27.2637,27.3101,27.2544,27.3008,48199.0
2019-08-08 12:30:00,29.42,29.42,29.36,29.38,52645.0,27.3101,27.3101,27.2544,27.273,52645.0
2019-08-08 12:35:00,29.38,29.42,29.38,29.39,44466.0,27.273,27.3101,27.273,27.2823,44466.0
2019-08-08 12:40:00,29.4,29.4,29.32,29.32,45666.0,27.2916,27.2916,27.2173,27.2173,45666.0
2019-08-08 12:45:00,29.33,29.36,29.32,29.36,39514.0,27.2266,27.2544,27.2173,27.2544,39514.0
2019-08-08 12:50:00,29.36,29.41,29.36,29.41,32364.0,27.2544,27.3008,27.2544,27.3008,32364.0
2019-08-08 12:55:00,29.41,29.43,29.38,29.39,44902.0,27.3008,27.3194,27.273,27.2823,44902.0
2019-08-08 13:00:00,29.38,29.41,29.34,29.41,83416.0,27.273,27.3008,27.2359,27.3008,83416.0
2019-08-08 13:05:00,29.41,29.48,29.41,29.47,26379.0,27.3008,27.3658,27.3008,27.3565,26379.0
2019-08-08 13:10:00,29.47,29.47,29.44,29.47,16871.0,27.3565,27.3565,27.3287,27.3565,16871.0
2019-08-08 13:15:00,29.47,29.49,29.47,29.47,27092.0,27.3565,27.3751,27.3565,27.3565,27092.0
2019-08-08 13:20:00,29.46,29.49,29.46,29.49,31561.0,27.3472,27.3751,27.3472,27.3751,31561.0
2019-08-08 13:25:00,29.49,29.5,29.43,29.43,32889.0,27.3751,27.3844,27.3194,27.3194,32889.0
2019-08-08 13:30:00,29.44,29.48,29.44,29.46,18571.0,27.3287,27.3658,27.3287,27.3472,18571.0
2019-08-08 13:35:00,29.47,29.49,29.47,29.48,24742.0,27.3565,27.3751,27.3565,27.3658,24742.0
2019-08-08 13:40:00,29.48,29.56,29.47,29.52,156641.0,27.3658,27.4401,27.3565,27.4029,156641.0
2019-08-08 13:45:00,29.52,29.58,29.52,29.58,108759.0,27.4029,27.4586,27.4029,27.4586,108759.0
2019-08-08 13:50:00,29.58,29.6,29.56,29.59,49262.0,27.4586,27.4772,27.4401,27.4679,49262.0
2019-08-08 13:55:00,29.59,29.61,29.55,29.58,42775.0,27.4679,27.4865,27.4308,27.4586,42775.0
2019-08-08 14:00:00,29.58,29.65,29.56,29.63,153370.0,27.4586,27.5236,27.4401,27.5051,153370.0
2019-08-08 14:05:00,29.63,29.67,29.61,29.66,91922.0,27.5051,27.5422,27.4865,27.5329,91922.0
2019-08-08 14:10:00,29.66,29.67,29.63,29.63,69752.0,27.5329,27.5422,27.5051,27.5051,69752.0
2019-08-08 14:15:00,29.64,29.67,29.6,29.66,68988.0,27.5143,27.5422,27.4772,27.5329,68988.0
2019-08-08 14:20:00,29.65,29.65,29.61,29.65,64052.0,27.5236,27.5236,27.4865,27.5236,64052.0
2019-08-08 14:25:00,29.65,29.68,29.65,29.68,47147.0,27.5236,27.5515,27.5236,27.5515,47147.0
2019-08-08 14:30:00,29.67,29.67,29.6,29.66,161601.0,27.5422,27.5422,27.4772,27.5329,161601.0
2019-08-08 14:35:00,29.66,29.75,29.66,29.75,168662.0,27.5329,27.6164,27.5329,27.6164,168662.0
2019-08-08 14:40:00,29.75,29.8,29.75,29.8,176489.0,27.6164,27.6629,27.6164,27.6629,176489.0
2019-08-08 14:45:00,29.8,29.85,29.8,29.85,224298.0,27.6629,27.7093,27.6629,27.7093,224298.0
2019-08-08 14:50:00,29.83,29.84,29.75,29.78,205958.0,27.6907,27.7,27.6164,27.6443,205958.0
2019-08-08 14:55:00,29.77,29.78,29.72,29.74,110895.0,27.635,27.6443,27.5886,27.6072,110895.0
2019-08-08 15:00:00,29.75,29.79,29.73,29.79,176183.0,27.6164,27.6536,27.5979,27.6536,176183.0
2019-08-08 15:05:00,29.78,29.82,29.78,29.79,134166.0,27.6443,27.6814,27.6443,27.6536,134166.0
2019-08-08 15:10:00,29.79,29.82,29.78,29.81,94880.0,27.6536,27.6814,27.6443,27.6721,94880.0
2019-08-08 15:15:00,29.81,29.83,29.77,29.78,113287.0,27.6721,27.6907,27.635,27.6443,113287.0
2019-08-08 15:20:00,29.78,29.78,29.69,29.74,137361.0,27.6443,27.6443,27.5608,27.6072,137361.0
2019-08-08 15:25:00,29.73,29.76,29.72,29.73,112216.0,27.5979,27.6257,27.5886,27.5979,112216.0
2019-08-08 15:30:00,29.72,29.72,29.64,29.64,188706.0,27.5886,27.5886,27.5143,27.5143,188706.0
2019-08-08 15:35:00,29.65,29.7,29.63,29.7,153471.0,27.5236,27.57,27.5051,27.57,153471.0
2019-08-08 15:40:00,29.7,29.72,29.67,29.7,148564.0,27.57,27.5886,27.5422,27.57,148564.0
2019-08-08 15:45:00,29.71,29.71,29.68,29.7,112087.0,27.5793,27.5793,27.5515,27.57,112087.0
2019-08-08 15:50:00,29.7,29.7,29.69,29.69,116047.0,27.57,27.57,27.5608,27.5608,116047.0
2019-08-08 15:55:00,29.69,29.76,29.67,29.76,1704523.0,27.5608,27.6257,27.5422,27.6257,1704523.0
2019-08-09 09:30:00,29.55,29.73,29.52,29.54,339813.0,27.4308,27.5979,27.4029,27.4215,339813.0
2019-08-09 09:35:00,29.53,29.57,29.5,29.53,169819.0,27.4122,27.4494,27.3844,27.4122,169819.0
2019-08-09 09:40:00,29.53,29.57,29.49,29.57,145651.0,27.4122,27.4494,27.3751,27.4494,145651.0
2019-08-09 09:45:00,29.56,29.68,29.56,29.64,193084.0,27.4401,27.5515,27.4401,27.5143,193084.0
2019-08-09 09:50:00,29.62,29.72,29.58,29.69,132745.0,27.4958,27.5886,27.4586,27.5608,132745.0
2019-08-09 09:55:00,29.69,29.72,29.58,29.6,103266.0,27.5608,27.5886,27.4586,27.4772,103266.0
2019-08-09 10:00:00,29.59,29.64,29.53,29.57,139124.0,27.4679,27.5143,27.4122,27.4494,139124.0
2019-08-09 10:05:00,29.56,29.72,29.53,29.72,163027.0,27.4401,27.5886,27.4122,27.5886,163027.0
2019-08-09 10:10:00,29.73,29.75,29.66,29.71,146719.0,27.5979,27.6164,27.5329,27.5793,146719.0
2019-08-09 10:15:00,29.71,29.78,29.67,29.76,131317.0,27.5793,27.6443,27.5422,27.6257,131317.0
2019-08-09 10:20:00,29.76,29.86,29.75,29.81,105396.0,27.6257,27.7186,27.6164,27.6721,105396.0
2019-08-09 10:25:00,29.8,29.84,29.75,29.8,109687.0,27.6629,27.7,27.6164,27.6629,109687.0
2019-08-09 10:30:00,29.81,29.86,29.78,29.82,76939.0,27.6721,27.7186,27.6443,27.6814,76939.0
2019-08-09 10:35:00,29.82,29.83,29.76,29.8,159031.0,27.6814,27.6907,27.6257,27.6629,159031.0
2019-08-09 10:40:00,29.8,29.84,29.79,29.82,66793.0,27.6629,27.7,27.6536,27.6814,66793.0
2019-08-09 10:45:00,29.82,29.82,29.65,29.71,269081.0,27.6814,27.6814,27.5236,27.5793,269081.0
2019-08-09 10:50:00,29.7,29.7,29.63,29.7,97993.0,27.57,27.57,27.5051,27.57,97993.0
2019-08-09 10:55:00,29.69,29.75,29.68,29.74,128890.0,27.5608,27.6164,27.5515,27.6072,128890.0
2019-08-09 11:00:00,29.74,29.75,29.68,29.71,134386.0,27.6072,27.6164,27.5515,27.5793,134386.0
2019-08-09 11:05:00,29.73,29.78,29.7,29.78,115863.0,27.5979,27.6443,27.57,27.6443,115863.0
2019-08-09 11:10:00,29.78,29.78,29.72,29.72,68240.0,27.6443,27.6443,27.5886,27.5886,68240.0
2019-08-09 11:15:00,29.71,29.71,29.65,29.68,56110.0,27.5793,27.5793,27.5236,27.5515,56110.0
2019-08-09 11:20:00,29.69,29.73,29.68,29.73,17679.0,27.5608,27.5979,27.5515,27.5979,17679.0
2019-08-09 11:25:00,29.75,29.79,29.72,29.79,68775.0,27.6164,27.6536,27.5886,27.6536,68775.0
2019-08-09 11:30:00,29.77,29.79,29.71,29.73,159372.0,27.635,27.6536,27.5793,27.5979,159372.0
2019-08-09 11:35:00,29.73,29.78,29.73,29.77,24802.0,27.5979,27.6443,27.5979,27.635,24802.0
2019-08-09 11:40:00,29.78,29.8,29.74,29.76,61284.0,27.6443,27.6629,27.6072,27.6257,61284.0
2019-08-09 11:45:00,29.78,29.78,29.64,29.66,39464.0,27.6443,27.6443,27.5143,27.5329,39464.0
2019-08-09 11:50:00,29.66,29.71,29.66,29.7,41017.0,27.5329,27.5793,27.5329,27.57,41017.0
2019-08-09 11:55:00,29.7,29.71,29.67,29.7,52377.0,27.57,27.5793,27.5422,27.57,52377.0
2019-08-09 12:00:00,29.7,29.7,29.64,29.64,24063.0,27.57,27.57,27.5143,27.5143,24063.0
2019-08-09 12:05:00,29.64,29.65,29.61,29.62,31942.0,27.5143,27.5236,27.4865,27.4958,31942.0
2019-08-09 12:10:00,29.63,29.66,29.59,29.6,42595.0,27.5051,27.5329,27.4679,27.4772,42595.0
2019-08-09 12:15:00,29.61,29.64,29.61,29.64,41634.0,27.4865,27.5143,27.4865,27.5143,41634.0
2019-08-09 12:20:00,29.64,29.64,29.59,29.63,19921.0,27.5143,27.5143,27.4679,27.5051,19921.0
2019-08-09 12:25:00,29.63,29.66,29.63,29.65,28080.0,27.5051,27.5329,27.5051,27.5236,28080.0
2019-08-09 12:30:00,29.65,29.65,29.64,29.64,23879.0,27.5236,27.5236,27.5143,27.5143,23879.0
2019-08-09 12:35:00,29.64,29.67,29.61,29.67,42242.0,27.5143,27.5422,27.4865,27.5422,42242.0
2019-08-09 12:40:00,29.67,29.67,29.6,29.61,42669.0,27.5422,27.5422,27.4772,27.4865,42669.0
2019-08-09 12:45:00,29.61,29.64,29.61,29.64,47343.0,27.4865,27.5143,27.4865,27.5143,47343.0
2019-08-09 12:50:00,29.64,29.64,29.51,29.54,112162.0,27.5143,27.5143,27.3937,27.4215,112162.0
2019-08-09 12:55:00,29.55,29.62,29.53,29.58,89163.0,27.4308,27.4958,27.4122,27.4586,89163.0
2019-08-09 13:00:00,29.58,29.58,29.49,29.49,32294.0,27.4586,27.4586,27.3751,27.3751,32294.0
2019-08-09 13:05:00,29.48,29.49,29.42,29.48,134708.0,27.3658,27.3751,27.3101,27.3658,134708.0
2019-08-09 13:10:00,29.49,29.51,29.44,29.47,57986.0,27.3751,27.3937,27.3287,27.3565,57986.0
2019-08-09 13:15:00,29.47,29.48,29.44,29.45,40588.0,27.3565,27.3658,27.3287,27.338,40588.0
2019-08-09 13:20:00,29.44,29.48,29.41,29.47,95055.0,27.3287,27.3658,27.3008,27.3565,95055.0
2019-08-09 13:25:00,29.48,29.49,29.44,29.49,81242.0,27.3658,27.3751,27.3287,27.3751,81242.0
2019-08-09 13:30:00,29.48,29.54,29.48,29.54,57813.0,27.3658,27.4215,27.3658,27.4215,57813.0
2019-08-09 13:35:00,29.53,29.56,29.51,29.54,53326.0,27.4122,27.4401,27.3937,27.4215,53326.0
2019-08-09 13:40:00,29.55,29.56,29.51,29.52,49729.0,27.4308,27.4401,27.3937,27.4029,49729.0
2019-08-09 13:45:00,29.53,29.58,29.53,29.56,52660.0,27.4122,27.4586,27.4122,27.4401,52660.0
2019-08-09 13:50:00,29.56,29.59,29.53,29.54,51908.0,27.4401,27.4679,27.4122,27.4215,51908.0
2019-08-09 13:55:00,29.54,29.54,29.46,29.48,30362.0,27.4215,27.4215,27.3472,27.3658,30362.0
2019-08-09 14:00:00,29.48,29.5,29.44,29.5,42276.0,27.3658,27.3844,27.3287,27.3844,42276.0
2019-08-09 14:05:00,29.49,29.51,29.47,29.47,14669.0,27.3751,27.3937,27.3565,27.3565,14669.0
2019-08-09 14:10:00,29.45,29.45,29.43,29.44,11850.0,27.338,27.338,27.3194,27.3287,11850.0
2019-08-09 14:15:00,29.44,29.48,29.44,29.46,28426.0,27.3287,27.3658,27.3287,27.3472,28426.0
2019-08-09 14:20:00,29.46,29.46,29.42,29.43,30706.0,27.3472,27.3472,27.3101,27.3194,30706.0
2019-08-09 14:25:00,29.42,29.42,29.35,29.35,63695.0,27.3101,27.3101,27.2451,27.2451,63695.0
2019-08-09 14:30:00,29.36,29.44,29.36,29.44,47935.0,27.2544,27.3287,27.2544,27.3287,47935.0
2019-08-09 14:35:00,29.44,29.47,29.43,29.44,97363.0,27.3287,27.3565,27.3194,27.3287,97363.0
2019-08-09 14:40:00,29.44,29.46,29.43,29.46,24584.0,27.3287,27.3472,27.3194,27.3472,24584.0
2019-08-09 14:45:00,29.46,29.5,29.45,29.5,19369.0,27.3472,27.3844,27.338,27.3844,19369.0
2019-08-09 14:50:00,29.49,29.5,29.49,29.49,26522.0,27.3751,27.3844,27.3751,27.3751,26522.0
2019-08-09 14:55:00,29.49,29.49,29.45,29.47,31359.0,27.3751,27.3751,27.338,27.3565,31359.0
2019-08-09 15:00:00,29.46,29.47,29.44,29.46,59027.0,27.3472,27.3565,27.3287,27.3472,59027.0
2019-08-09 15:05:00,29.45,29.45,29.4,29.42,62177.0,27.338,27.338,27.2916,27.3101,62177.0
2019-08-09 15:10:00,29.41,29.48,29.41,29.45,19284.0,27.3008,27.3658,27.3008,27.338,19284.0
2019-08-09 15:15:00,29.45,29.5,29.44,29.5,64657.0,27.338,27.3844,27.3287,27.3844,64657.0
2019-08-09 15:20:00,29.5,29.5,29.47,29.47,71877.0,27.3844,27.3844,27.3565,27.3565,71877.0
2019-08-09 15:25:00,29.46,29.47,29.42,29.42,47866.0,27.3472,27.3565,27.3101,27.3101,47866.0
2019-08-09 15:30:00,29.43,29.45,29.43,29.44,31503.0,27.3194,27.338,27.3194,27.3287,31503.0
2019-08-09 15:35:00,29.44,29.46,29.42,29.46,41371.0,27.3287,27.3472,27.3101,27.3472,41371.0
2019-08-09 15:40:00,29.47,29.49,29.44,29.45,67202.0,27.3565,27.3751,27.3287,27.338,67202.0
2019-08-09 15:45:00,29.45,29.47,29.45,29.46,67802.0,27.338,27.3565,27.338,27.3472,67802.0
2019-08-09 15:50:00,29.45,29.45,29.43,29.43,69028.0,27.338,27.338,27.3194,27.3194,69028.0
2019-08-09 15:55:00,29.43,29.44,29.32,29.36,782599.0,27.3194,27.3287,27.2173,27.2544,782599.0
2019-08-12 09:30:00,29.59,29.62,29.51,29.57,364347.0,27.4679,27.4958,27.3937,27.4494,364347.0
2019-08-12 09:35:00,29.57,29.67,29.56,29.64,245289.0,27.4494,27.5422,27.4401,27.5143,245289.0
2019-08-12 09:40:00,29.63,29.64,29.56,29.63,178719.0,27.5051,27.5143,27.4401,27.5051,178719.0
2019-08-12 09:45:00,29.64,29.74,29.63,29.71,130162.0,27.5143,27.6072,27.5051,27.5793,130162.0
2019-08-12 09:50:00,29.69,29.74,29.63,29.74,115436.0,27.5608,27.6072,27.5051,27.6072,115436.0
2019-08-12 09:55:00,29.74,29.74,29.66,29.66,107489.0,27.6072,27.6072,27.5329,27.5329,107489.0
2019-08-12 10:00:00,29.63,29.7,29.6,29.66,92828.0,27.5051,27.57,27.4772,27.5329,92828.0
2019-08-12 10:05:00,29.66,29.67,29.62,29.63,115456.0,27.5329,27.5422,27.4958,27.5051,115456.0
2019-08-12 10:10:00,29.64,29.68,29.62,29.66,89692.0,27.5143,27.5515,27.4958,27.5329,89692.0
2019-08-12 10:15:00,29.65,29.69,29.62,29.64,154827.0,27.5236,27.5608,27.4958,27.5143,154827.0
2019-08-12 10:20:00,29.64,29.67,29.6,29.62,71300.0,27.5143,27.5422,27.4772,27.4958,71300.0
2019-08-12 10:25:00,29.62,29.63,29.59,29.61,62082.0,27.4958,27.5051,27.4679,27.4865,62082.0
2019-08-12 10:30:00,29.61,29.63,29.58,29.59,112429.0,27.4865,27.5051,27.4586,27.4679,112429.0
2019-08-12 10:35:00,29.58,29.62,29.58,29.6,127641.0,27.4586,27.4958,27.4586,27.4772,127641.0
2019-08-12 10:40:00,29.6,29.6,29.58,29.6,45829.0,27.4772,27.4772,27.4586,27.4772,45829.0
2019-08-12 10:45:00,29.6,29.62,29.55,29.59,65016.0,27.4772,27.4958,27.4308,27.4679,65016.0
2019-08-12 10:50:00,29.59,29.59,29.55,29.56,36527.0,27.4679,27.4679,27.4308,27.4401,36527.0
2019-08-12 10:55:00,29.56,29.58,29.52,29.53,39764.0,27.4401,27.4586,27.4029,27.4122,39764.0
2019-08-12 11:00:00,29.53,29.56,29.52,29.54,41256.0,27.4122,27.4401,27.4029,27.4215,41256.0
2019-08-12 11:05:00,29.54,29.56,29.48,29.5,150870.0,27.4215,27.4401,27.3658,27.3844,150870.0
2019-08-12 11:10:00,29.5,29.54,29.5,29.52,72393.0,27.3844,27.4215,27.3844,27.4029,72393.0
2019-08-12 11:15:00,29.52,29.55,29.52,29.52,25055.0,27.4029,27.4308,27.4029,27.4029,25055.0
2019-08-12 11:20:00,29.53,29.57,29.53,29.55,23177.0,27.4122,27.4494,27.4122,27.4308,23177.0
2019-08-12 11:25:00,29.55,29.59,29.51,29.57,44390.0,27.4308,27.4679,27.3937,27.4494,44390.0
2019-08-12 11:30:00,29.56,29.56,29.52,29.54,42159.0,27.4401,27.4401,27.4029,27.4215,42159.0
2019-08-12 11:35:00,29.54,29.58,29.54,29.57,40497.0,27.4215,27.4586,27.4215,27.4494,40497.0
2019-08-12 11:40:00,29.59,29.61,29.57,29.59,36358.0,27.4679,27.4865,27.4494,27.4679,36358.0
2019-08-12 11:45:00,29.6,29.6,29.53,29.56,38606.0,27.4772,27.4772,27.4122,27.4401,38606.0
2019-08-12 11:50:00,29.56,29.57,29.52,29.56,31021.0,27.4401,27.4494,27.4029,27.4401,31021.0
2019-08-12 11:55:00,29.56,29.6,29.55,29.6,31452.0,27.4401,27.4772,27.4308,27.4772,31452.0
2019-08-12 12:00:00,29.6,29.63,29.59,29.6,62038.0,27.4772,27.5051,27.4679,27.4772,62038.0
2019-08-12 12:05:00,29.59,29.62,29.58,29.6,8150.0,27.4679,27.4958,27.4586,27.4772,8150.0
2019-08-12 12:10:00,29.6,29.61,29.58,29.61,10985.0,27.4772,27.4865,27.4586,27.4865,10985.0
2019-08-12 12:15:00,29.62,29.64,29.62,29.62,8444.0,27.4958,27.5143,27.4958,27.4958,8444.0
2019-08-12 12:20:00,29.61,29.65,29.59,29.65,65356.0,27.4865,27.5236,27.4679,27.5236,65356.0
2019-08-12 12:25:00,29.66,29.68,29.65,29.68,43534.0,27.5329,27.5515,27.5236,27.5515,43534.0
2019-08-12 12:30:00,29.69,29.7,29.63,29.66,86110.0,27.5608,27.57,27.5051,27.5329,86110.0
2019-08-12 12:35:00,29.65,29.66,29.63,29.63,22134.0,27.5236,27.5329,27.5051,27.5051,22134.0
2019-08-12 12:40:00,29.64,29.66,29.62,29.64,63769.0,27.5143,27.5329,27.4958,27.5143,63769.0
2019-08-12 12:45:00,29.64,29.64,29.6,29.61,33170.0,27.5143,27.5143,27.4772,27.4865,33170.0
2019-08-12 12:50:00,29.61,29.63,29.6,29.62,35272.0,27.4865,27.5051,27.4772,27.4958,35272.0
2019-08-12 12:55:00,29.62,29.64,29.59,29.6,69521.0,27.4958,27.5143,27.4679,27.4772,69521.0
2019-08-12 13:00:00,29.6,29.63,29.6,29.61,13005.0,27.4772,27.5051,27.4772,27.4865,13005.0
2019-08-12 13:05:00,29.61,29.61,29.57,29.58,33526.0,27.4865,27.4865,27.4494,27.4586,33526.0
2019-08-12 13:10:00,29.58,29.59,29.55,29.55,18592.0,27.4586,27.4679,27.4308,27.4308,18592.0
2019-08-12 13:15:00,29.55,29.56,29.53,29.54,70901.0,27.4308,27.4401,27.4122,27.4215,70901.0
2019-08-12 13:20:00,29.54,29.56,29.53,29.56,16279.0,27.4215,27.4401,27.4122,27.4401,16279.0
2019-08-12 13:25:00,29.56,29.56,29.53,29.55,11557.0,27.4401,27.4401,27.4122,27.4308,11557.0
2019-08-12 13:30:00,29.56,29.57,29.51,29.51,13377.0,27.4401,27.4494,27.3937,27.3937,13377.0
2019-08-12 13:35:00,29.51,29.52,29.49,29.5,47294.0,27.3937,27.4029,27.3751,27.3844,47294.0
2019-08-12 13:40:00,29.5,29.5,29.42,29.45,88302.0,27.3844,27.3844,27.3101,27.338,88302.0
2019-08-12 13:45:00,29.46,29.46,29.37,29.37,63728.0,27.3472,27.3472,27.2637,27.2637,63728.0
2019-08-12 13:50:00,29.38,29.38,29.31,29.33,65113.0,27.273,27.273,27.208,27.2266,65113.0
2019-08-12 13:55:00,29.33,29.38,29.33,29.37,25256.0,27.2266,27.273,27.2266,27.2637,25256.0
2019-08-12 14:00:00,29.37,29.38,29.37,29.37,16513.0,27.2637,27.273,27.2637,27.2637,16513.0
2019-08-12 14:05:00,29.37,29.37,29.29,29.3,68456.0,27.2637,27.2637,27.1894,27.1987,68456.0
2019-08-12 14:10:00,29.31,29.33,29.19,29.19,93529.0,27.208,27.2266,27.0966,27.0966,93529.0
2019-08-12 14:15:00,29.19,29.19,29.09,29.09,136079.0,27.0966,27.0966,27.0038,27.0038,136079.0
2019-08-12 14:20:00,29.09,29.17,29.08,29.17,67843.0,27.0038,27.078,26.9945,27.078,67843.0
2019-08-12 14:25:00,29.17,29.28,29.15,29.25,128362.0,27.078,27.1802,27.0595,27.1523,128362.0
2019-08-12 14:30:00,29.24,29.26,29.21,29.26,126849.0,27.143,27.1616,27.1152,27.1616,126849.0
2019-08-12 14:35:00,29.26,29.29,29.25,29.26,29551.0,27.1616,27.1894,27.1523,27.1616,29551.0
2019-08-12 14:40:00,29.27,29.52,29.26,29.44,617235.0,27.1709,27.4029,27.1616,27.3287,617235.0
2019-08-12 14:45:00,29.44,29.45,29.34,29.38,257254.0,27.3287,27.338,27.2359,27.273,257254.0
2019-08-12 14:50:00,29.37,29.37,29.23,29.24,111806.0,27.2637,27.2637,27.1337,27.143,111806.0
2019-08-12 14:55:00,29.24,29.25,29.18,29.18,152941.0,27.143,27.1523,27.0873,27.0873,152941.0
2019-08-12 15:00:00,29.19,29.19,29.11,29.11,220083.0,27.0966,27.0966,27.0223,27.0223,220083.0
2019-08-12 15:05:00,29.1,29.13,29.04,29.09,274827.0,27.0131,27.0409,26.9574,27.0038,274827.0
2019-08-12 15:10:00,29.09,29.16,29.06,29.1,167288.0,27.0038,27.0688,26.9759,27.0131,167288.0
2019-08-12 15:15:00,29.1,29.13,29.04,29.05,160235.0,27.0131,27.0409,26.9574,26.9667,160235.0
2019-08-12 15:20:00,29.05,29.07,29.01,29.05,228942.0,26.9667,26.9852,26.9295,26.9667,228942.0
2019-08-12 15:25:00,29.05,29.07,29.02,29.03,90424.0,26.9667,26.9852,26.9388,26.9481,90424.0
2019-08-12 15:30:00,29.03,29.03,29.03,29.03,0.0,26.9481,26.9481,26.9481,26.9481,0.0
2019-08-12 15:35:00,29.03,29.03,29.03,29.03,0.0,26.9481,26.9481,26.9481,26.9481,0.0
2019-08-12 15:40:00,29.03,29.03,29.03,29.03,0.0,26.9481,26.9481,26.9481,26.9481,0.0
2019-08-12 15:45:00,29.03,29.03,29.03,29.03,0.0,26.9481,26.9481,26.9481,26.9481,0.0
2019-08-12 15:50:00,29.03,29.03,29.03,29.03,0.0,26.9481,26.9481,26.9481,26.9481,0.0
2019-08-12 15:55:00,29.03,29.03,29.03,29.03,0.0,26.9481,26.9481,26.9481,26.9481,0.0
2019-08-13 09:30:00,29.41,29.44,29.16,29.2,643443.0,27.3008,27.3287,27.0688,27.1059,643443.0
2019-08-13 09:35:00,29.19,29.21,29.01,29.02,479375.0,27.0966,27.1152,26.9295,26.9388,479375.0
2019-08-13 09:40:00,29.01,29.16,28.94,29.09,430140.0,26.9295,27.0688,26.8645,27.0038,430140.0
2019-08-13 09:45:00,29.08,29.12,28.61,28.62,628566.0,26.9945,27.0316,26.5582,26.5675,628566.0
2019-08-13 09:50:00,28.62,28.65,28.22,28.27,746869.0,26.5675,26.5953,26.1962,26.2426,746869.0
2019-08-13 09:55:00,28.27,28.29,27.82,27.99,1184497.0,26.2426,26.2612,25.8249,25.9827,1184497.0
2019-08-13 10:00:00,27.99,28.44,27.96,28.39,623109.0,25.9827,26.4004,25.9548,26.354,623109.0
2019-08-13 10:05:00,28.38,28.46,28.26,28.32,434414.0,26.3447,26.419,26.2333,26.289,434414.0
2019-08-13 10:10:00,28.31,28.34,28.25,28.27,217809.0,26.2797,26.3076,26.224,26.2426,217809.0
2019-08-13 10:15:00,28.26,28.26,28.0,28.17,491751.0,26.2333,26.2333,25.992,26.1498,491751.0
2019-08-13 10:20:00,28.16,28.29,28.14,28.23,388301.0,26.1405,26.2612,26.1219,26.2055,388301.0
2019-08-13 10:25:00,28.22,28.24,28.09,28.1,541475.0,26.1962,26.2147,26.0755,26.0848,541475.0
2019-08-13 10:30:00,28.11,28.14,27.99,28.08,285468.0,26.0941,26.1219,25.9827,26.0662,285468.0
2019-08-13 10:35:00,28.07,28.17,28.01,28.16,205241.0,26.0569,26.1498,26.0012,26.1405,205241.0
2019-08-13 10:40:00,28.16,28.33,28.16,28.3,227456.0,26.1405,26.2983,26.1405,26.2704,227456.0
2019-08-13 10:45:00,28.3,28.37,28.29,28.36,225555.0,26.2704,26.3354,26.2612,26.3261,225555.0
2019-08-13 10:50:00,28.36,28.48,28.35,28.44,326276.0,26.3261,26.4375,26.3169,26.4004,326276.0
2019-08-13 10:55:00,28.44,28.49,28.35,28.48,127042.0,26.4004,26.4468,26.3169,26.4375,127042.0
2019-08-13 11:00:00,28.48,28.54,28.42,28.5,259047.0,26.4375,26.4932,26.3818,26.4561,259047.0
2019-08-13 11:05:00,28.51,28.7,28.51,28.67,375195.0,26.4654,26.6418,26.4654,26.6139,375195.0
2019-08-13 11:10:00,28.67,28.72,28.61,28.67,369957.0,26.6139,26.6603,26.5582,26.6139,369957.0
2019-08-13 11:15:00,28.67,28.87,28.66,28.87,440266.0,26.6139,26.7996,26.6046,26.7996,440266.0
2019-08-13 11:20:00,28.87,28.91,28.77,28.79,274410.0,26.7996,26.8367,26.7067,26.7253,274410.0
2019-08-13 11:25:00,28.78,28.84,28.68,28.81,266330.0,26.716,26.7717,26.6232,26.7439,266330.0
2019-08-13 11:30:00,28.81,28.82,28.69,28.72,111491.0,26.7439,26.7531,26.6325,26.6603,111491.0
2019-08-13 11:35:00,28.72,28.73,28.59,28.6,144884.0,26.6603,26.6696,26.5396,26.5489,144884.0
2019-08-13 11:40:00,28.59,28.64,28.55,28.55,82588.0,26.5396,26.5861,26.5025,26.5025,82588.0
2019-08-13 11:45:00,28.55,28.58,28.5,28.51,234049.0,26.5025,26.5304,26.4561,26.4654,234049.0
2019-08-13 11:50:00,28.5,28.6,28.44,28.59,107918.0,26.4561,26.5489,26.4004,26.5396,107918.0
2019-08-13 11:55:00,28.58,28.68,28.53,28.66,143051.0,26.5304,26.6232,26.4839,26.6046,143051.0
2019-08-13 12:00:00,28.65,28.66,28.61,28.65,27908.0,26.5953,26.6046,26.5582,26.5953,27908.0
2019-08-13 12:05:00,28.66,28.71,28.66,28.71,43978.0,26.6046,26.651,26.6046,26.651,43978.0
2019-08-13 12:10:00,28.72,28.75,28.67,28.67,57368.0,26.6603,26.6882,26.6139,26.6139,57368.0
2019-08-13 12:15:00,28.67,28.68,28.62,28.68,55132.0,26.6139,26.6232,26.5675,26.6232,55132.0
2019-08-13 12:20:00,28.67,28.68,28.6,28.66,43186.0,26.6139,26.6232,26.5489,26.6046,43186.0
2019-08-13 12:25:00,28.66,28.68,28.62,28.63,101076.0,26.6046,26.6232,26.5675,26.5768,101076.0
2019-08-13 12:30:00,28.64,28.67,28.61,28.64,146414.0,26.5861,26.6139,26.5582,26.5861,146414.0
2019-08-13 12:35:00,28.63,28.71,28.63,28.7,101537.0,26.5768,26.651,26.5768,26.6418,101537.0
2019-08-13 12:40:00,28.7,28.7,28.64,28.64,48021.0,26.6418,26.6418,26.5861,26.5861,48021.0
2019-08-13 12:45:00,28.64,28.71,28.63,28.63,42391.0,26.5861,26.651,26.5768,26.5768,42391.0
2019-08-13 12:50:00,28.64,28.68,28.64,28.66,17700.0,26.5861,26.6232,26.5861,26.6046,17700.0
2019-08-13 12:55:00,28.65,28.66,28.63,28.63,29533.0,26.5953,26.6046,26.5768,26.5768,29533.0
2019-08-13 13:00:00,28.63,28.64,28.6,28.62,23351.0,26.5768,26.5861,26.5489,26.5675,23351.0
2019-08-13 13:05:00,28.62,28.63,28.56,28.57,21885.0,26.5675,26.5768,26.5118,26.5211,21885.0
2019-08-13 13:10:00,28.56,28.56,28.53,28.53,40158.0,26.5118,26.5118,26.4839,26.4839,40158.0
2019-08-13 13:15:00,28.52,28.61,28.44,28.61,310496.0,26.4747,26.5582,26.4004,26.5582,310496.0
2019-08-13 13:20:00,28.61,28.66,28.58,28.63,128119.0,26.5582,26.6046,26.5304,26.5768,128119.0
2019-08-13 13:25:00,28.61,28.63,28.56,28.6,48092.0,26.5582,26.5768,26.5118,26.5489,48092.0
2019-08-13 13:30:00,28.6,28.6,28.56,28.59,16853.0,26.5489,26.5489,26.5118,26.5396,16853.0
2019-08-13 13:35:00,28.59,28.59,28.52,28.56,41616.0,26.5396,26.5396,26.4747,26.5118,41616.0
2019-08-13 13:40:00,28.57,28.58,28.54,28.55,44816.0,26.5211,26.5304,26.4932,26.5025,44816.0
2019-08-13 13:45:00,28.55,28.56,28.51,28.55,46648.0,26.5025,26.5118,26.4654,26.5025,46648.0
2019-08-13 13:50:00,28.54,28.55,28.53,28.54,25433.0,26.4932,26.5025,26.4839,26.4932,25433.0
2019-08-13 13:55:00,28.53,28.54,28.5,28.52,67890.0,26.4839,26.4932,26.4561,26.4747,67890.0
2019-08-13 14:00:00,28.51,28.56,28.5,28.53,39082.0,26.4654,26.5118,26.4561,26.4839,39082.0
2019-08-13 14:05:00,28.53,28.57,28.53,28.56,36298.0,26.4839,26.5211,26.4839,26.5118,36298.0
2019-08-13 14:10:00,28.57,28.57,28.52,28.54,46942.0,26.5211,26.5211,26.4747,26.4932,46942.0
2019-08-13 14:15:00,28.54,28.54,28.47,28.49,64219.0,26.4932,26.4932,26.4282,26.4468,64219.0
2019-08-13 14:20:00,28.49,28.51,28.46,28.47,91189.0,26.4468,26.4654,26.419,26.4282,91189.0
2019-08-13 14:25:00,28.46,28.49,28.44,28.48,47082.0,26.419,26.4468,26.4004,26.4375,47082.0
2019-08-13 14:30:00,28.48,28.5,28.44,28.49,78633.0,26.4375,26.4561,26.4004,26.4468,78633.0
2019-08-13 14:35:00,28.48,28.49,28.45,28.49,75378.0,26.4375,26.4468,26.4097,26.4468,75378.0
2019-08-13 14:40:00,28.49,28.51,28.47,28.5,51736.0,26.4468,26.4654,26.4282,26.4561,51736.0
2019-08-13 14:45:00,28.5,28.53,28.5,28.52,59199.0,26.4561,26.4839,26.4561,26.4747,59199.0
2019-08-13 14:50:00,28.52,28.53,28.51,28.52,48229.0,26.4747,26.4839,26.4654,26.4747,48229.0
2019-08-13 14:55:00,28.53,28.53,28.46,28.49,95709.0,26.4839,26.4839,26.419,26.4468,95709.0
2019-08-13 15:00:00,28.49,28.53,28.49,28.49,80606.0,26.4468,26.4839,26.4468,26.4468,80606.0
2019-08-13 15:05:00,28.5,28.53,28.49,28.49,84366.0,26.4561,26.4839,26.4468,26.4468,84366.0
2019-08-13 15:10:00,28.49,28.49,28.41,28.41,33651.0,26.4468,26.4468,26.3725,26.3725,33651.0
2019-08-13 15:15:00,28.41,28.41,28.36,28.41,100865.0,26.3725,26.3725,26.3261,26.3725,100865.0
2019-08-13 15:20:00,28.41,28.43,28.41,28.43,113766.0,26.3725,26.3911,26.3725,26.3911,113766.0
2019-08-13 15:25:00,28.43,28.44,28.41,28.43,61839.0,26.3911,26.4004,26.3725,26.3911,61839.0
2019-08-13 15:30:00,28.43,28.45,28.42,28.45,87660.0,26.3911,26.4097,26.3818,26.4097,87660.0
2019-08-13 15:35:00,28.46,28.57,28.46,28.56,87369.0,26.419,26.5211,26.419,26.5118,87369.0
2019-08-13 15:40:00,28.57,28.61,28.57,28.61,136429.0,26.5211,26.5582,26.5211,26.5582,136429.0
2019-08-13 15:45:00,28.61,28.63,28.59,28.59,89174.0,26.5582,26.5768,26.5396,26.5396,89174.0
2019-08-13 15:50:00,28.6,28.62,28.56,28.57,150930.0,26.5489,26.5675,26.5118,26.5211,150930.0
2019-08-13 15:55:00,28.57,28.58,28.42,28.46,1635348.0,26.5211,26.5304,26.3818,26.419,1635348.0
2019-08-14 09:30:00,28.92,29.09,28.86,28.98,784717.0,26.846,27.0038,26.7903,26.9017,784717.0
2019-08-14 09:35:00,28.99,29.01,28.85,28.92,289783.0,26.911,26.9295,26.781,26.846,289783.0
2019-08-14 09:40:00,28.92,29.05,28.92,28.98,239399.0,26.846,26.9667,26.846,26.9017,239399.0
2019-08-14 09:45:00,28.97,29.03,28.93,28.96,128585.0,26.8924,26.9481,26.8553,26.8831,128585.0
2019-08-14 09:50:00,28.96,28.96,28.8,28.83,172230.0,26.8831,26.8831,26.7346,26.7624,172230.0
2019-08-14 09:55:00,28.85,28.9,28.81,28.83,62962.0,26.781,26.8274,26.7439,26.7624,62962.0
2019-08-14 10:00:00,28.83,28.96,28.83,28.93,171823.0,26.7624,26.8831,26.7624,26.8553,171823.0
2019-08-14 10:05:00,28.93,28.93,28.79,28.88,209119.0,26.8553,26.8553,26.7253,26.8088,209119.0
2019-08-14 10:10:00,28.88,28.88,28.67,28.73,400042.0,26.8088,26.8088,26.6139,26.6696,400042.0
2019-08-14 10:15:00,28.74,28.79,28.7,28.77,163645.0,26.6789,26.7253,26.6418,26.7067,163645.0
2019-08-14 10:20:00,28.78,28.78,28.68,28.69,64629.0,26.716,26.716,26.6232,26.6325,64629.0
2019-08-14 10:25:00,28.69,28.75,28.67,28.75,58977.0,26.6325,26.6882,26.6139,26.6882,58977.0
2019-08-14 10:30:00,28.75,28.77,28.7,28.7,67831.0,26.6882,26.7067,26.6418,26.6418,67831.0
2019-08-14 10:35:00,28.69,28.78,28.67,28.78,69082.0,26.6325,26.716,26.6139,26.716,69082.0
2019-08-14 10:40:00,28.79,28.83,28.75,28.76,91784.0,26.7253,26.7624,26.6882,26.6974,91784.0
2019-08-14 10:45:00,28.77,28.86,28.77,28.82,82001.0,26.7067,26.7903,26.7067,26.7531,82001.0
2019-08-14 10:50:00,28.83,28.89,28.83,28.84,38814.0,26.7624,26.8181,26.7624,26.7717,38814.0
2019-08-14 10:55:00,28.84,28.84,28.79,28.84,33181.0,26.7717,26.7717,26.7253,26.7717,33181.0
2019-08-14 11:00:00,28.85,28.89,28.8,28.83,259777.0,26.781,26.8181,26.7346,26.7624,259777.0
2019-08-14 11:05:00,28.82,28.85,28.78,28.82,124450.0,26.7531,26.781,26.716,26.7531,124450.0
2019-08-14 11:10:00,28.83,28.93,28.83,28.91,133315.0,26.7624,26.8553,26.7624,26.8367,133315.0
2019-08-14 11:15:00,28.91,28.92,28.77,28.82,118747.0,26.8367,26.846,26.7067,26.7531,118747.0
2019-08-14 11:20:00,28.8,28.8,28.68,28.76,119819.0,26.7346,26.7346,26.6232,26.6974,119819.0
2019-08-14 11:25:00,28.75,28.78,28.72,28.73,94277.0,26.6882,26.716,26.6603,26.6696,94277.0
2019-08-14 11:30:00,28.73,28.75,28.68,28.68,102600.0,26.6696,26.6882,26.6232,26.6232,102600.0
2019-08-14 11:35:00,28.68,28.68,28.6,28.67,116452.0,26.6232,26.6232,26.5489,26.6139,116452.0
2019-08-14 11:40:00,28.68,28.74,28.68,28.74,22414.0,26.6232,26.6789,26.6232,26.6789,22414.0
2019-08-14 11:45:00,28.74,28.77,28.73,28.73,44133.0,26.6789,26.7067,26.6696,26.6696,44133.0
2019-08-14 11:50:00,28.73,28.74,28.71,28.71,44199.0,26.6696,26.6789,26.651,26.651,44199.0
2019-08-14 11:55:00,28.73,28.76,28.72,28.72,48339.0,26.6696,26.6974,26.6603,26.6603,48339.0
2019-08-14 12:00:00,28.73,28.76,28.72,28.74,62693.0,26.6696,26.6974,26.6603,26.6789,62693.0
2019-08-14 12:05:00,28.74,28.75,28.7,28.74,31660.0,26.6789,26.6882,26.6418,26.6789,31660.0
2019-08-14 12:10:00,28.74,28.77,28.71,28.76,55907.0,26.6789,26.7067,26.651,26.6974,55907.0
2019-08-14 12:15:00,28.76,28.8,28.75,28.8,27672.0,26.6974,26.7346,26.6882,26.7346,27672.0
2019-08-14 12:20:00,28.8,28.86,28.78,28.84,58435.0,26.7346,26.7903,26.716,26.7717,58435.0
2019-08-14 12:25:00,28.84,28.89,28.84,28.89,50937.0,26.7717,26.8181,26.7717,26.8181,50937.0
2019-08-14 12:30:00,28.9,28.92,28.86,28.9,84459.0,26.8274,26.846,26.7903,26.8274,84459.0
2019-08-14 12:35:00,28.9,28.91,28.88,28.91,19807.0,26.8274,26.8367,26.8088,26.8367,19807.0
2019-08-14 12:40:00,28.9,28.99,28.9,28.97,126683.0,26.8274,26.911,26.8274,26.8924,126683.0
2019-08-14 12:45:00,28.98,28.99,28.95,28.97,48223.0,26.9017,26.911,26.8738,26.8924,48223.0
2019-08-14 12:50:00,28.97,29.01,28.95,29.0,113949.0,26.8924,26.9295,26.8738,26.9202,113949.0
2019-08-14 12:55:00,28.99,29.0,28.95,28.99,85442.0,26.911,26.9202,26.8738,26.911,85442.0
2019-08-14 13:00:00,29.0,29.04,28.98,29.0,115376.0,26.9202,26.9574,26.9017,26.9202,115376.0
2019-08-14 13:05:00,29.0,29.02,28.96,28.97,80761.0,26.9202,26.9388,26.8831,26.8924,80761.0
2019-08-14 13:10:00,28.97,28.99,28.93,28.93,42502.0,26.8924,26.911,26.8553,26.8553,42502.0
2019-08-14 13:15:00,28.94,28.97,28.92,28.97,41800.0,26.8645,26.8924,26.846,26.8924,41800.0
2019-08-14 13:20:00,28.98,28.99,28.87,28.87,51296.0,26.9017,26.911,26.7996,26.7996,51296.0
2019-08-14 13:25:00,28.86,28.87,28.75,28.82,121280.0,26.7903,26.7996,26.6882,26.7531,121280.0
2019-08-14 13:30:00,28.82,28.84,28.78,28.81,60286.0,26.7531,26.7717,26.716,26.7439,60286.0
2019-08-14 13:35:00,28.81,28.85,28.72,28.75,89444.0,26.7439,26.781,26.6603,26.6882,89444.0
2019-08-14 13:40:00,28.75,28.77,28.69,28.77,81248.0,26.6882,26.7067,26.6325,26.7067,81248.0
2019-08-14 13:45:00,28.78,28.85,28.78,28.83,84088.0,26.716,26.781,26.716,26.7624,84088.0
2019-08-14 13:50:00,28.83,28.85,28.8,28.81,62132.0,26.7624,26.781,26.7346,26.7439,62132.0
2019-08-14 13:55:00,28.81,28.84,28.77,28.81,75186.0,26.7439,26.7717,26.7067,26.7439,75186.0
2019-08-14 14:00:00,28.82,28.86,28.81,28.86,28156.0,26.7531,26.7903,26.7439,26.7903,28156.0
2019-08-14 14:05:00,28.86,28.89,28.78,28.78,83510.0,26.7903,26.8181,26.716,26.716,83510.0
2019-08-14 14:10:00,28.78,28.8,28.76,28.76,24800.0,26.716,26.7346,26.6974,26.6974,24800.0
2019-08-14 14:15:00,28.75,28.78,28.7,28.77,76395.0,26.6882,26.716,26.6418,26.7067,76395.0
2019-08-14 14:20:00,28.78,28.81,28.76,28.78,49245.0,26.716,26.7439,26.6974,26.716,49245.0
2019-08-14 14:25:00,28.78,28.8,28.76,28.78,39333.0,26.716,26.7346,26.6974,26.716,39333.0
2019-08-14 14:30:00,28.78,28.78,28.75,28.78,33420.0,26.716,26.716,26.6882,26.716,33420.0
2019-08-14 14:35:00,28.78,28.78,28.72,28.76,42244.0,26.716,26.716,26.6603,26.6974,42244.0
2019-08-14 14:40:00,28.77,28.82,28.77,28.79,85093.0,26.7067,26.7531,26.7067,26.7253,85093.0
2019-08-14 14:45:00,28.78,28.8,28.77,28.77,44699.0,26.716,26.7346,26.7067,26.7067,44699.0
2019-08-14 14:50:00,28.77,28.77,28.72,28.73,25044.0,26.7067,26.7067,26.6603,26.6696,25044.0
2019-08-14 14:55:00,28.73,28.76,28.72,28.75,18790.0,26.6696,26.6974,26.6603,26.6882,18790.0
2019-08-14 15:00:00,28.75,28.75,28.59,28.61,213511.0,26.6882,26.6882,26.5396,26.5582,213511.0
2019-08-14 15:05:00,28.62,28.68,28.62,28.67,116597.0,26.5675,26.6232,26.5675,26.6139,116597.0
2019-08-14 15:10:00,28.67,28.7,28.67,28.68,110702.0,26.6139,26.6418,26.6139,26.6232,110702.0
2019-08-14 15:15:00,28.68,28.7,28.67,28.69,93869.0,26.6232,26.6418,26.6139,26.6325,93869.0
2019-08-14 15:20:00,28.69,28.69,28.67,28.67,52691.0,26.6325,26.6325,26.6139,26.6139,52691.0
2019-08-14 15:25:00,28.67,28.67,28.58,28.61,97232.0,26.6139,26.6139,26.5304,26.5582,97232.0
2019-08-14 15:30:00,28.62,28.67,28.6,28.6,141700.0,26.5675,26.6139,26.5489,26.5489,141700.0
2019-08-14 15:35:00,28.6,28.6,28.44,28.46,502600.0,26.5489,26.5489,26.4004,26.419,502600.0
2019-08-14 15:40:00,28.47,28.51,28.44,28.47,256748.0,26.4282,26.4654,26.4004,26.4282,256748.0
2019-08-14 15:45:00,28.47,28.5,28.44,28.49,226118.0,26.4282,26.4561,26.4004,26.4468,226118.0
2019-08-14 15:50:00,28.49,28.5,28.45,28.47,200310.0,26.4468,26.4561,26.4097,26.4282,200310.0
2019-08-14 15:55:00,28.47,28.48,28.38,28.38,1101002.0,26.4282,26.4375,26.3447,26.3447,1101002.0
2019-08-15 09:30:00,28.31,28.38,28.16,28.33,368541.0,26.2797,26.3447,26.1405,26.2983,368541.0
2019-08-15 09:35:00,28.33,28.49,28.31,28.48,334897.0,26.2983,26.4468,26.2797,26.4375,334897.0
2019-08-15 09:40:00,28.49,28.5,28.38,28.38,109029.0,26.4468,26.4561,26.3447,26.3447,109029.0
2019-08-15 09:45:00,28.37,28.41,28.26,28.35,241302.0,26.3354,26.3725,26.2333,26.3169,241302.0
2019-08-15 09:50:00,28.35,28.46,28.34,28.35,165363.0,26.3169,26.419,26.3076,26.3169,165363.0
2019-08-15 09:55:00,28.36,28.45,28.35,28.4,236597.0,26.3261,26.4097,26.3169,26.3633,236597.0
2019-08-15 10:00:00,28.4,28.41,28.31,28.37,156335.0,26.3633,26.3725,26.2797,26.3354,156335.0
2019-08-15 10:05:00,28.36,28.38,28.3,28.35,110717.0,26.3261,26.3447,26.2704,26.3169,110717.0
2019-08-15 10:10:00,28.36,28.47,28.35,28.46,98623.0,26.3261,26.4282,26.3169,26.419,98623.0
2019-08-15 10:15:00,28.46,28.51,28.44,28.49,144079.0,26.419,26.4654,26.4004,26.4468,144079.0
2019-08-15 10:20:00,28.5,28.51,28.43,28.45,117759.0,26.4561,26.4654,26.3911,26.4097,117759.0
2019-08-15 10:25:00,28.46,28.51,28.42,28.5,116180.0,26.419,26.4654,26.3818,26.4561,116180.0
2019-08-15 10:30:00,28.5,28.57,28.5,28.56,166168.0,26.4561,26.5211,26.4561,26.5118,166168.0
2019-08-15 10:35:00,28.56,28.59,28.53,28.58,45386.0,26.5118,26.5396,26.4839,26.5304,45386.0
2019-08-15 10:40:00,28.59,28.61,28.57,28.6,81717.0,26.5396,26.5582,26.5211,26.5489,81717.0
2019-08-15 10:45:00,28.59,28.6,28.57,28.6,34351.0,26.5396,26.5489,26.5211,26.5489,34351.0
2019-08-15 10:50:00,28.61,28.61,28.51,28.52,45786.0,26.5582,26.5582,26.4654,26.4747,45786.0
2019-08-15 10:55:00,28.52,28.57,28.52,28.57,39944.0,26.4747,26.5211,26.4747,26.5211,39944.0
2019-08-15 11:00:00,28.57,28.64,28.57,28.64,43201.0,26.5211,26.5861,26.5211,26.5861,43201.0
2019-08-15 11:05:00,28.64,28.66,28.57,28.6,124592.0,26.5861,26.6046,26.5211,26.5489,124592.0
2019-08-15 11:10:00,28.59,28.59,28.55,28.56,60546.0,26.5396,26.5396,26.5025,26.5118,60546.0
2019-08-15 11:15:00,28.56,28.57,28.52,28.54,13200.0,26.5118,26.5211,26.4747,26.4932,13200.0
2019-08-15 11:20:00,28.55,28.55,28.44,28.46,99227.0,26.5025,26.5025,26.4004,26.419,99227.0
2019-08-15 11:25:00,28.48,28.5,28.46,28.5,16259.0,26.4375,26.4561,26.419,26.4561,16259.0
2019-08-15 11:30:00,28.49,28.51,28.45,28.48,36641.0,26.4468,26.4654,26.4097,26.4375,36641.0
2019-08-15 11:35:00,28.48,28.48,28.45,28.46,20803.0,26.4375,26.4375,26.4097,26.419,20803.0
2019-08-15 11:40:00,28.46,28.52,28.44,28.49,34478.0,26.419,26.4747,26.4004,26.4468,34478.0
2019-08-15 11:45:00,28.5,28.54,28.5,28.54,7866.0,26.4561,26.4932,26.4561,26.4932,7866.0
2019-08-15 11:50:00,28.54,28.58,28.51,28.57,24449.0,26.4932,26.5304,26.4654,26.5211,24449.0
2019-08-15 11:55:00,28.58,28.58,28.53,28.55,22158.0,26.5304,26.5304,26.4839,26.5025,22158.0
2019-08-15 12:00:00,28.55,28.61,28.55,28.56,28061.0,26.5025,26.5582,26.5025,26.5118,28061.0
2019-08-15 12:05:00,28.57,28.61,28.56,28.6,12555.0,26.5211,26.5582,26.5118,26.5489,12555.0
2019-08-15 12:10:00,28.61,28.64,28.61,28.61,18701.0,26.5582,26.5861,26.5582,26.5582,18701.0
2019-08-15 12:15:00,28.61,28.67,28.61,28.67,33363.0,26.5582,26.6139,26.5582,26.6139,33363.0
2019-08-15 12:20:00,28.68,28.69,28.67,28.69,17349.0,26.6232,26.6325,26.6139,26.6325,17349.0
2019-08-15 12:25:00,28.69,28.69,28.64,28.67,39356.0,26.6325,26.6325,26.5861,26.6139,39356.0
2019-08-15 12:30:00,28.67,28.69,28.65,28.66,19208.0,26.6139,26.6325,26.5953,26.6046,19208.0
2019-08-15 12:35:00,28.67,28.69,28.65,28.66,52945.0,26.6139,26.6325,26.5953,26.6046,52945.0
2019-08-15 12:40:00,28.67,28.68,28.64,28.64,28457.0,26.6139,26.6232,26.5861,26.5861,28457.0
2019-08-15 12:45:00,28.65,28.65,28.61,28.64,18026.0,26.5953,26.5953,26.5582,26.5861,18026.0
2019-08-15 12:50:00,28.63,28.66,28.62,28.64,20496.0,26.5768,26.6046,26.5675,26.5861,20496.0
2019-08-15 12:55:00,28.64,28.64,28.6,28.6,63935.0,26.5861,26.5861,26.5489,26.5489,63935.0
2019-08-15 13:00:00,28.61,28.61,28.56,28.58,53781.0,26.5582,26.5582,26.5118,26.5304,53781.0
2019-08-15 13:05:00,28.58,28.59,28.57,28.57,11570.0,26.5304,26.5396,26.5211,26.5211,11570.0
2019-08-15 13:10:00,28.58,28.58,28.53,28.57,48724.0,26.5304,26.5304,26.4839,26.5211,48724.0
2019-08-15 13:15:00,28.58,28.61,28.58,28.61,34733.0,26.5304,26.5582,26.5304,26.5582,34733.0
2019-08-15 13:20:00,28.61,28.67,28.6,28.66,32144.0,26.5582,26.6139,26.5489,26.6046,32144.0
2019-08-15 13:25:00,28.66,28.71,28.65,28.68,51650.0,26.6046,26.651,26.5953,26.6232,51650.0
2019-08-15 13:30:00,28.68,28.72,28.68,28.7,21132.0,26.6232,26.6603,26.6232,26.6418,21132.0
2019-08-15 13:35:00,28.7,28.78,28.7,28.77,27692.0,26.6418,26.716,26.6418,26.7067,27692.0
2019-08-15 13:40:00,28.76,28.78,28.75,28.76,23429.0,26.6974,26.716,26.6882,26.6974,23429.0
2019-08-15 13:45:00,28.76,28.81,28.76,28.78,223670.0,26.6974,26.7439,26.6974,26.716,223670.0
2019-08-15 13:50:00,28.76,28.82,28.74,28.74,185564.0,26.6974,26.7531,26.6789,26.6789,185564.0
2019-08-15 13:55:00,28.74,28.75,28.69,28.69,111124.0,26.6789,26.6882,26.6325,26.6325,111124.0
2019-08-15 14:00:00,28.69,28.77,28.69,28.75,131031.0,26.6325,26.7067,26.6325,26.6882,131031.0
2019-08-15 14:05:00,28.76,28.76,28.69,28.73,90974.0,26.6974,26.6974,26.6325,26.6696,90974.0
2019-08-15 14:10:00,28.72,28.72,28.63,28.69,120447.0,26.6603,26.6603,26.5768,26.6325,120447.0
2019-08-15 14:15:00,28.69,28.72,28.68,28.69,37853.0,26.6325,26.6603,26.6232,26.6325,37853.0
2019-08-15 14:20:00,28.68,28.75,28.67,28.74,30637.0,26.6232,26.6882,26.6139,26.6789,30637.0
2019-08-15 14:25:00,28.75,28.76,28.73,28.75,21775.0,26.6882,26.6974,26.6696,26.6882,21775.0
2019-08-15 14:30:00,28.75,28.84,28.75,28.83,114522.0,26.6882,26.7717,26.6882,26.7624,114522.0
2019-08-15 14:35:00,28.83,28.87,28.81,28.82,82333.0,26.7624,26.7996,26.7439,26.7531,82333.0
2019-08-15 14:40:00,28.82,28.82,28.74,28.74,117420.0,26.7531,26.7531,26.6789,26.6789,117420.0
2019-08-15 14:45:00,28.75,28.76,28.7,28.74,73299.0,26.6882,26.6974,26.6418,26.6789,73299.0
2019-08-15 14:50:00,28.73,28.77,28.73,28.76,48532.0,26.6696,26.7067,26.6696,26.6974,48532.0
2019-08-15 14:55:00,28.76,28.79,28.76,28.79,34634.0,26.6974,26.7253,26.6974,26.7253,34634.0
2019-08-15 15:00:00,28.78,28.78,28.73,28.75,59647.0,26.716,26.716,26.6696,26.6882,59647.0
2019-08-15 15:05:00,28.74,28.74,28.69,28.69,84911.0,26.6789,26.6789,26.6325,26.6325,84911.0
2019-08-15 15:10:00,28.68,28.72,28.67,28.7,83352.0,26.6232,26.6603,26.6139,26.6418,83352.0
2019-08-15 15:15:00,28.7,28.74,28.7,28.71,44798.0,26.6418,26.6789,26.6418,26.651,44798.0
2019-08-15 15:20:00,28.7,28.71,28.68,28.7,35225.0,26.6418,26.651,26.6232,26.6418,35225.0
2019-08-15 15:25:00,28.7,28.72,28.67,28.67,64862.0,26.6418,26.6603,26.6139,26.6139,64862.0
2019-08-15 15:30:00,28.68,28.68,28.59,28.59,61424.0,26.6232,26.6232,26.5396,26.5396,61424.0
2019-08-15 15:35:00,28.59,28.65,28.59,28.64,97197.0,26.5396,26.5953,26.5396,26.5861,97197.0
2019-08-15 15:40:00,28.64,28.69,28.64,28.69,120101.0,26.5861,26.6325,26.5861,26.6325,120101.0
2019-08-15 15:45:00,28.69,28.73,28.67,28.73,139614.0,26.6325,26.6696,26.6139,26.6696,139614.0
2019-08-15 15:50:00,28.73,28.74,28.69,28.72,100626.0,26.6696,26.6789,26.6325,26.6603,100626.0
2019-08-15 15:55:00,28.72,28.75,28.64,28.75,497077.0,26.6603,26.6882,26.5861,26.6882,497077.0
2019-08-16 09:30:00,28.35,28.49,28.35,28.49,212823.0,26.3169,26.4468,26.3169,26.4468,212823.0
2019-08-16 09:35:00,28.49,28.55,28.44,28.51,118743.0,26.4468,26.5025,26.4004,26.4654,118743.0
2019-08-16 09:40:00,28.51,28.52,28.46,28.49,105963.0,26.4654,26.4747,26.419,26.4468,105963.0
2019-08-16 09:45:00,28.49,28.6,28.48,28.57,141066.0,26.4468,26.5489,26.4375,26.5211,141066.0
2019-08-16 09:50:00,28.57,28.59,28.53,28.54,71079.0,26.5211,26.5396,26.4839,26.4932,71079.0
2019-08-16 09:55:00,28.53,28.58,28.51,28.58,65822.0,26.4839,26.5304,26.4654,26.5304,65822.0
2019-08-16 10:00:00,28.55,28.61,28.55,28.57,141658.0,26.5025,26.5582,26.5025,26.5211,141658.0
2019-08-16 10:05:00,28.58,28.59,28.54,28.57,107840.0,26.5304,26.5396,26.4932,26.5211,107840.0
2019-08-16 10:10:00,28.55,28.57,28.46,28.47,99953.0,26.5025,26.5211,26.419,26.4282,99953.0
2019-08-16 10:15:00,28.48,28.55,28.47,28.55,43773.0,26.4375,26.5025,26.4282,26.5025,43773.0
2019-08-16 10:20:00,28.54,28.54,28.42,28.52,235627.0,26.4932,26.4932,26.3818,26.4747,235627.0
2019-08-16 10:25:00,28.5,28.56,28.5,28.51,91090.0,26.4561,26.5118,26.4561,26.4654,91090.0
2019-08-16 10:30:00,28.51,28.52,28.41,28.41,124833.0,26.4654,26.4747,26.3725,26.3725,124833.0
2019-08-16 10:35:00,28.4,28.42,28.33,28.33,129097.0,26.3633,26.3818,26.2983,26.2983,129097.0
2019-08-16 10:40:00,28.33,28.36,28.29,28.34,169097.0,26.2983,26.3261,26.2612,26.3076,169097.0
2019-08-16 10:45:00,28.33,28.35,28.28,28.32,67883.0,26.2983,26.3169,26.2519,26.289,67883.0
2019-08-16 10:50:00,28.31,28.33,28.27,28.28,40667.0,26.2797,26.2983,26.2426,26.2519,40667.0
2019-08-16 10:55:00,28.27,28.27,28.13,28.16,289952.0,26.2426,26.2426,26.1126,26.1405,289952.0
2019-08-16 11:00:00,28.16,28.23,28.16,28.2,234479.0,26.1405,26.2055,26.1405,26.1776,234479.0
2019-08-16 11:05:00,28.22,28.27,28.2,28.27,110855.0,26.1962,26.2426,26.1776,26.2426,110855.0
2019-08-16 11:10:00,28.28,28.3,28.23,28.23,165213.0,26.2519,26.2704,26.2055,26.2055,165213.0
2019-08-16 11:15:00,28.23,28.25,28.18,28.19,111428.0,26.2055,26.224,26.159,26.1683,111428.0
2019-08-16 11:20:00,28.2,28.22,28.18,28.19,62626.0,26.1776,26.1962,26.159,26.1683,62626.0
2019-08-16 11:25:00,28.19,28.26,28.19,28.25,51203.0,26.1683,26.2333,26.1683,26.224,51203.0
2019-08-16 11:30:00,28.26,28.3,28.23,28.3,55884.0,26.2333,26.2704,26.2055,26.2704,55884.0
2019-08-16 11:35:00,28.3,28.34,28.29,28.31,61282.0,26.2704,26.3076,26.2612,26.2797,61282.0
2019-08-16 11:40:00,28.31,28.32,28.28,28.3,34346.0,26.2797,26.289,26.2519,26.2704,34346.0
2019-08-16 11:45:00,28.3,28.36,28.3,28.36,54517.0,26.2704,26.3261,26.2704,26.3261,54517.0
2019-08-16 11:50:00,28.37,28.37,28.34,28.34,11412.0,26.3354,26.3354,26.3076,26.3076,11412.0
2019-08-16 11:55:00,28.33,28.34,28.3,28.32,12567.0,26.2983,26.3076,26.2704,26.289,12567.0
2019-08-16 12:00:00,28.32,28.38,28.32,28.36,51909.0,26.289,26.3447,26.289,26.3261,51909.0
2019-08-16 12:05:00,28.36,28.38,28.33,28.34,33279.0,26.3261,26.3447,26.2983,26.3076,33279.0
2019-08-16 12:10:00,28.34,28.36,28.32,28.36,30308.0,26.3076,26.3261,26.289,26.3261,30308.0
2019-08-16 12:15:00,28.36,28.36,28.35,28.36,29089.0,26.3261,26.3261,26.3169,26.3261,29089.0
2019-08-16 12:20:00,28.36,28.36,28.28,28.3,26481.0,26.3261,26.3261,26.2519,26.2704,26481.0
2019-08-16 12:25:00,28.3,28.33,28.3,28.33,5909.0,26.2704,26.2983,26.2704,26.2983,5909.0
2019-08-16 12:30:00,28.33,28.38,28.33,28.38,18048.0,26.2983,26.3447,26.2983,26.3447,18048.0
2019-08-16 12:35:00,28.37,28.41,28.37,28.41,9771.0,26.3354,26.3725,26.3354,26.3725,9771.0
2019-08-16 12:40:00,28.41,28.44,28.41,28.43,25874.0,26.3725,26.4004,26.3725,26.3911,25874.0
2019-08-16 12:45:00,28.43,28.49,28.42,28.49,46770.0,26.3911,26.4468,26.3818,26.4468,46770.0
2019-08-16 12:50:00,28.49,28.51,28.47,28.49,31575.0,26.4468,26.4654,26.4282,26.4468,31575.0
2019-08-16 12:55:00,28.48,28.5,28.48,28.5,19582.0,26.4375,26.4561,26.4375,26.4561,19582.0
2019-08-16 13:00:00,28.5,28.5,28.49,28.5,8794.0,26.4561,26.4561,26.4468,26.4561,8794.0
2019-08-16 13:05:00,28.5,28.5,28.46,28.46,10574.0,26.4561,26.4561,26.419,26.419,10574.0
2019-08-16 13:10:00,28.45,28.46,28.43,28.46,28132.0,26.4097,26.419,26.3911,26.419,28132.0
2019-08-16 13:15:00,28.48,28.5,28.48,28.5,12869.0,26.4375,26.4561,26.4375,26.4561,12869.0
2019-08-16 13:20:00,28.49,28.5,28.48,28.49,15440.0,26.4468,26.4561,26.4375,26.4468,15440.0
2019-08-16 13:25:00,28.49,28.51,28.49,28.51,9836.0,26.4468,26.4654,26.4468,26.4654,9836.0
2019-08-16 13:30:00,28.5,28.56,28.5,28.55,47794.0,26.4561,26.5118,26.4561,26.5025,47794.0
2019-08-16 13:35:00,28.56,28.56,28.52,28.53,60829.0,26.5118,26.5118,26.4747,26.4839,60829.0
2019-08-16 13:40:00,28.52,28.52,28.5,28.5,36129.0,26.4747,26.4747,26.4561,26.4561,36129.0
2019-08-16 13:45:00,28.5,28.5,28.48,28.49,14263.0,26.4561,26.4561,26.4375,26.4468,14263.0
2019-08-16 13:50:00,28.48,28.49,28.44,28.44,28525.0,26.4375,26.4468,26.4004,26.4004,28525.0
2019-08-16 13:55:00,28.44,28.45,28.43,28.43,14990.0,26.4004,26.4097,26.3911,26.3911,14990.0
2019-08-16 14:00:00,28.43,28.46,28.43,28.43,30042.0,26.3911,26.419,26.3911,26.3911,30042.0
2019-08-16 14:05:00,28.43,28.43,28.41,28.43,11730.0,26.3911,26.3911,26.3725,26.3911,11730.0
2019-08-16 14:10:00,28.42,28.42,28.39,28.41,31036.0,26.3818,26.3818,26.354,26.3725,31036.0
2019-08-16 14:15:00,28.41,28.42,28.4,28.4,8566.0,26.3725,26.3818,26.3633,26.3633,8566.0
2019-08-16 14:20:00,28.4,28.43,28.39,28.41,45930.0,26.3633,26.3911,26.354,26.3725,45930.0
2019-08-16 14:25:00,28.4,28.4,28.37,28.37,5527.0,26.3633,26.3633,26.3354,26.3354,5527.0
2019-08-16 14:30:00,28.37,28.38,28.35,28.38,25861.0,26.3354,26.3447,26.3169,26.3447,25861.0
2019-08-16 14:35:00,28.38,28.47,28.36,28.43,72923.0,26.3447,26.4282,26.3261,26.3911,72923.0
2019-08-16 14:40:00,28.42,28.44,28.4,28.41,35318.0,26.3818,26.4004,26.3633,26.3725,35318.0
2019-08-16 14:45:00,28.41,28.42,28.4,28.42,29531.0,26.3725,26.3818,26.3633,26.3818,29531.0
2019-08-16 14:50:00,28.42,28.42,28.39,28.4,51038.0,26.3818,26.3818,26.354,26.3633,51038.0
2019-08-16 14:55:00,28.39,28.4,28.36,28.37,32387.0,26.354,26.3633,26.3261,26.3354,32387.0
2019-08-16 15:00:00,28.37,28.39,28.35,28.38,67146.0,26.3354,26.354,26.3169,26.3447,67146.0
2019-08-16 15:05:00,28.38,28.39,28.37,28.38,36917.0,26.3447,26.354,26.3354,26.3447,36917.0
2019-08-16 15:10:00,28.38,28.38,28.34,28.35,38782.0,26.3447,26.3447,26.3076,26.3169,38782.0
2019-08-16 15:15:00,28.35,28.35,28.33,28.34,35423.0,26.3169,26.3169,26.2983,26.3076,35423.0
2019-08-16 15:20:00,28.34,28.36,28.33,28.36,52137.0,26.3076,26.3261,26.2983,26.3261,52137.0
2019-08-16 15:25:00,28.36,28.37,28.32,28.32,36127.0,26.3261,26.3354,26.289,26.289,36127.0
2019-08-16 15:30:00,28.32,28.33,28.31,28.32,74763.0,26.289,26.2983,26.2797,26.289,74763.0
2019-08-16 15:35:00,28.32,28.32,28.27,28.29,56606.0,26.289,26.289,26.2426,26.2612,56606.0
2019-08-16 15:40:00,28.28,28.33,28.28,28.31,99309.0,26.2519,26.2983,26.2519,26.2797,99309.0
2019-08-16 15:45:00,28.31,28.32,28.3,28.31,95318.0,26.2797,26.289,26.2704,26.2797,95318.0
2019-08-16 15:50:00,28.3,28.32,28.29,28.32,183741.0,26.2704,26.289,26.2612,26.289,183741.0
2019-08-16 15:55:00,28.33,28.35,28.27,28.27,935434.0,26.2983,26.3169,26.2426,26.2426,935434.0
2019-08-19 09:30:00,27.75,27.78,27.61,27.69,623702.0,25.7599,25.7877,25.6299,25.7042,623702.0
2019-08-19 09:35:00,27.69,27.78,27.63,27.76,285618.0,25.7042,25.7877,25.6485,25.7692,285618.0
2019-08-19 09:40:00,27.76,27.76,27.63,27.69,115466.0,25.7692,25.7692,25.6485,25.7042,115466.0
2019-08-19 09:45:00,27.68,27.76,27.64,27.76,159482.0,25.6949,25.7692,25.6578,25.7692,159482.0
2019-08-19 09:50:00,27.76,27.81,27.75,27.79,159937.0,25.7692,25.8156,25.7599,25.797,159937.0
2019-08-19 09:55:00,27.79,27.85,27.76,27.8,105231.0,25.797,25.8527,25.7692,25.8063,105231.0
2019-08-19 10:00:00,27.8,27.89,27.79,27.89,117248.0,25.8063,25.8898,25.797,25.8898,117248.0
2019-08-19 10:05:00,27.89,28.0,27.89,28.0,203676.0,25.8898,25.992,25.8898,25.992,203676.0
2019-08-19 10:10:00,28.0,28.07,27.95,28.05,136178.0,25.992,26.0569,25.9455,26.0384,136178.0
2019-08-19 10:15:00,28.06,28.06,28.01,28.02,53744.0,26.0476,26.0476,26.0012,26.0105,53744.0
2019-08-19 10:20:00,28.03,28.13,28.03,28.06,67323.0,26.0198,26.1126,26.0198,26.0476,67323.0
2019-08-19 10:25:00,28.07,28.09,28.04,28.07,37823.0,26.0569,26.0755,26.0291,26.0569,37823.0
2019-08-19 10:30:00,28.07,28.18,28.07,28.18,114143.0,26.0569,26.159,26.0569,26.159,114143.0
2019-08-19 10:35:00,28.19,28.21,28.12,28.12,85100.0,26.1683,26.1869,26.1033,26.1033,85100.0
2019-08-19 10:40:00,28.13,28.19,28.11,28.19,30611.0,26.1126,26.1683,26.0941,26.1683,30611.0
2019-08-19 10:45:00,28.19,28.21,28.17,28.17,63909.0,26.1683,26.1869,26.1498,26.1498,63909.0
2019-08-19 10:50:00,28.17,28.22,28.14,28.14,35801.0,26.1498,26.1962,26.1219,26.1219,35801.0
2019-08-19 10:55:00,28.15,28.18,28.14,28.18,92659.0,26.1312,26.159,26.1219,26.159,92659.0
2019-08-19 11:00:00,28.19,28.19,28.14,28.16,95861.0,26.1683,26.1683,26.1219,26.1405,95861.0
2019-08-19 11:05:00,28.17,28.25,28.17,28.25,82378.0,26.1498,26.224,26.1498,26.224,82378.0
2019-08-19 11:10:00,28.24,28.27,28.21,28.27,155315.0,26.2147,26.2426,26.1869,26.2426,155315.0
2019-08-19 11:15:00,28.27,28.28,28.19,28.19,55182.0,26.2426,26.2519,26.1683,26.1683,55182.0
2019-08-19 11:20:00,28.19,28.2,28.16,28.19,32169.0,26.1683,26.1776,26.1405,26.1683,32169.0
2019-08-19 11:25:00,28.19,28.19,28.16,28.16,37322.0,26.1683,26.1683,26.1405,26.1405,37322.0
2019-08-19 11:30:00,28.16,28.21,28.16,28.18,74114.0,26.1405,26.1869,26.1405,26.159,74114.0
2019-08-19 11:35:00,28.19,28.21,28.19,28.21,10180.0,26.1683,26.1869,26.1683,26.1869,10180.0
2019-08-19 11:40:00,28.22,28.23,28.22,28.22,46363.0,26.1962,26.2055,26.1962,26.1962,46363.0
2019-08-19 11:45:00,28.21,28.22,28.18,28.2,58812.0,26.1869,26.1962,26.159,26.1776,58812.0
2019-08-19 11:50:00,28.21,28.25,28.21,28.25,17122.0,26.1869,26.224,26.1869,26.224,17122.0
2019-08-19 11:55:00,28.27,28.28,28.24,28.26,17853.0,26.2426,26.2519,26.2147,26.2333,17853.0
2019-08-19 12:00:00,28.25,28.27,28.25,28.27,17863.0,26.224,26.2426,26.224,26.2426,17863.0
2019-08-19 12:05:00,28.27,28.35,28.27,28.35,99864.0,26.2426,26.3169,26.2426,26.3169,99864.0
2019-08-19 12:10:00,28.35,28.37,28.31,28.32,68340.0,26.3169,26.3354,26.2797,26.289,68340.0
2019-08-19 12:15:00,28.32,28.33,28.3,28.3,32824.0,26.289,26.2983,26.2704,26.2704,32824.0
2019-08-19 12:20:00,28.3,28.31,28.27,28.28,44037.0,26.2704,26.2797,26.2426,26.2519,44037.0
2019-08-19 12:25:00,28.28,28.3,28.28,28.29,15284.0,26.2519,26.2704,26.2519,26.2612,15284.0
2019-08-19 12:30:00,28.28,28.33,28.28,28.31,19545.0,26.2519,26.2983,26.2519,26.2797,19545.0
2019-08-19 12:35:00,28.31,28.33,28.31,28.33,18210.0,26.2797,26.2983,26.2797,26.2983,18210.0
2019-08-19 12:40:00,28.34,28.37,28.34,28.36,21026.0,26.3076,26.3354,26.3076,26.3261,21026.0
2019-08-19 12:45:00,28.36,28.36,28.29,28.31,27933.0,26.3261,26.3261,26.2612,26.2797,27933.0
2019-08-19 12:50:00,28.3,28.3,28.26,28.27,18837.0,26.2704,26.2704,26.2333,26.2426,18837.0
2019-08-19 12:55:00,28.28,28.31,28.27,28.31,15336.0,26.2519,26.2797,26.2426,26.2797,15336.0
2019-08-19 13:00:00,28.3,28.3,28.28,28.29,23855.0,26.2704,26.2704,26.2519,26.2612,23855.0
2019-08-19 13:05:00,28.3,28.32,28.3,28.32,12686.0,26.2704,26.289,26.2704,26.289,12686.0
2019-08-19 13:10:00,28.32,28.33,28.32,28.33,21867.0,26.289,26.2983,26.289,26.2983,21867.0
2019-08-19 13:15:00,28.33,28.36,28.33,28.35,15619.0,26.2983,26.3261,26.2983,26.3169,15619.0
2019-08-19 13:20:00,28.33,28.36,28.32,28.32,79931.0,26.2983,26.3261,26.289,26.289,79931.0
2019-08-19 13:25:00,28.31,28.32,28.3,28.3,13534.0,26.2797,26.289,26.2704,26.2704,13534.0
2019-08-19 13:30:00,28.3,28.3,28.23,28.24,45567.0,26.2704,26.2704,26.2055,26.2147,45567.0
2019-08-19 13:35:00,28.25,28.28,28.25,28.27,11211.0,26.224,26.2519,26.224,26.2426,11211.0
2019-08-19 13:40:00,28.28,28.31,28.28,28.31,14693.0,26.2519,26.2797,26.2519,26.2797,14693.0
2019-08-19 13:45:00,28.31,28.35,28.31,28.35,54291.0,26.2797,26.3169,26.2797,26.3169,54291.0
2019-08-19 13:50:00,28.36,28.37,28.32,28.32,31814.0,26.3261,26.3354,26.289,26.289,31814.0
2019-08-19 13:55:00,28.31,28.31,28.27,28.27,20024.0,26.2797,26.2797,26.2426,26.2426,20024.0
2019-08-19 14:00:00,28.27,28.27,28.2,28.21,32661.0,26.2426,26.2426,26.1776,26.1869,32661.0
2019-08-19 14:05:00,28.2,28.22,28.2,28.21,29170.0,26.1776,26.1962,26.1776,26.1869,29170.0
2019-08-19 14:10:00,28.21,28.22,28.2,28.22,37014.0,26.1869,26.1962,26.1776,26.1962,37014.0
2019-08-19 14:15:00,28.22,28.22,28.14,28.15,14236.0,26.1962,26.1962,26.1219,26.1312,14236.0
2019-08-19 14:20:00,28.15,28.17,28.13,28.13,25963.0,26.1312,26.1498,26.1126,26.1126,25963.0
2019-08-19 14:25:00,28.13,28.13,28.07,28.09,41197.0,26.1126,26.1126,26.0569,26.0755,41197.0
2019-08-19 14:30:00,28.09,28.09,28.07,28.09,33621.0,26.0755,26.0755,26.0569,26.0755,33621.0
2019-08-19 14:35:00,28.08,28.13,28.08,28.13,48913.0,26.0662,26.1126,26.0662,26.1126,48913.0
2019-08-19 14:40:00,28.12,28.12,28.07,28.07,55417.0,26.1033,26.1033,26.0569,26.0569,55417.0
2019-08-19 14:45:00,28.07,28.07,27.93,27.96,110200.0,26.0569,26.0569,25.927,25.9548,110200.0
2019-08-19 14:50:00,27.95,27.99,27.94,27.99,60459.0,25.9455,25.9827,25.9363,25.9827,60459.0
2019-08-19 14:55:00,27.98,28.0,27.93,27.93,96991.0,25.9734,25.992,25.927,25.927,96991.0
2019-08-19 15:00:00,27.92,27.96,27.91,27.92,54297.0,25.9177,25.9548,25.9084,25.9177,54297.0
2019-08-19 15:05:00,27.92,27.92,27.88,27.9,69214.0,25.9177,25.9177,25.8806,25.8991,69214.0
2019-08-19 15:10:00,27.9,27.92,27.86,27.91,80868.0,25.8991,25.9177,25.862,25.9084,80868.0
2019-08-19 15:15:00,27.91,27.92,27.85,27.89,56721.0,25.9084,25.9177,25.8527,25.8898,56721.0
2019-08-19 15:20:00,27.88,27.91,27.88,27.91,41274.0,25.8806,25.9084,25.8806,25.9084,41274.0
2019-08-19 15:25:00,27.9,27.96,27.9,27.93,94809.0,25.8991,25.9548,25.8991,25.927,94809.0
2019-08-19 15:30:00,27.94,27.99,27.94,27.99,69624.0,25.9363,25.9827,25.9363,25.9827,69624.0
2019-08-19 15:35:00,27.99,28.02,27.97,27.97,73568.0,25.9827,26.0105,25.9641,25.9641,73568.0
2019-08-19 15:40:00,27.97,28.0,27.97,27.99,68642.0,25.9641,25.992,25.9641,25.9827,68642.0
2019-08-19 15:45:00,27.99,28.0,27.97,27.99,57082.0,25.9827,25.992,25.9641,25.9827,57082.0
2019-08-19 15:50:00,27.99,28.02,27.98,28.0,192066.0,25.9827,26.0105,25.9734,25.992,192066.0
2019-08-19 15:55:00,28.0,28.02,27.92,27.93,1062243.0,25.992,26.0105,25.9177,25.927,1062243.0
2019-08-20 09:30:00,28.16,28.21,28.13,28.18,316187.0,26.1405,26.1869,26.1126,26.159,316187.0
2019-08-20 09:35:00,28.18,28.23,28.17,28.22,170778.0,26.159,26.2055,26.1498,26.1962,170778.0
2019-08-20 09:40:00,28.23,28.28,28.22,28.23,117162.0,26.2055,26.2519,26.1962,26.2055,117162.0
2019-08-20 09:45:00,28.23,28.32,28.22,28.31,95870.0,26.2055,26.289,26.1962,26.2797,95870.0
2019-08-20 09:50:00,28.33,28.39,28.32,28.35,189151.0,26.2983,26.354,26.289,26.3169,189151.0
2019-08-20 09:55:00,28.35,28.47,28.31,28.33,245946.0,26.3169,26.4282,26.2797,26.2983,245946.0
2019-08-20 10:00:00,28.34,28.37,28.33,28.34,141370.0,26.3076,26.3354,26.2983,26.3076,141370.0
2019-08-20 10:05:00,28.34,28.35,28.27,28.35,90500.0,26.3076,26.3169,26.2426,26.3169,90500.0
2019-08-20 10:10:00,28.34,28.41,28.31,28.41,40368.0,26.3076,26.3725,26.2797,26.3725,40368.0
2019-08-20 10:15:00,28.41,28.43,28.39,28.41,86027.0,26.3725,26.3911,26.354,26.3725,86027.0
2019-08-20 10:20:00,28.39,28.43,28.36,28.39,113757.0,26.354,26.3911,26.3261,26.354,113757.0
2019-08-20 10:25:00,28.4,28.41,28.35,28.4,44125.0,26.3633,26.3725,26.3169,26.3633,44125.0
2019-08-20 10:30:00,28.4,28.42,28.38,28.4,51713.0,26.3633,26.3818,26.3447,26.3633,51713.0
2019-08-20 10:35:00,28.4,28.4,28.32,28.32,39878.0,26.3633,26.3633,26.289,26.289,39878.0
2019-08-20 10:40:00,28.32,28.38,28.32,28.38,40224.0,26.289,26.3447,26.289,26.3447,40224.0
2019-08-20 10:45:00,28.38,28.39,28.35,28.35,40541.0,26.3447,26.354,26.3169,26.3169,40541.0
2019-08-20 10:50:00,28.36,28.36,28.32,28.32,45128.0,26.3261,26.3261,26.289,26.289,45128.0
2019-08-20 10:55:00,28.32,28.35,28.32,28.35,21293.0,26.289,26.3169,26.289,26.3169,21293.0
2019-08-20 11:00:00,28.36,28.4,28.35,28.39,36066.0,26.3261,26.3633,26.3169,26.354,36066.0
2019-08-20 11:05:00,28.39,28.42,28.38,28.42,35341.0,26.354,26.3818,26.3447,26.3818,35341.0
2019-08-20 11:10:00,28.41,28.43,28.4,28.43,54636.0,26.3725,26.3911,26.3633,26.3911,54636.0
2019-08-20 11:15:00,28.44,28.46,28.43,28.46,23204.0,26.4004,26.419,26.3911,26.419,23204.0
2019-08-20 11:20:00,28.45,28.5,28.43,28.49,26531.0,26.4097,26.4561,26.3911,26.4468,26531.0
2019-08-20 11:25:00,28.49,28.49,28.43,28.43,47078.0,26.4468,26.4468,26.3911,26.3911,47078.0
2019-08-20 11:30:00,28.43,28.47,28.43,28.44,48268.0,26.3911,26.4282,26.3911,26.4004,48268.0
2019-08-20 11:35:00,28.44,28.49,28.44,28.48,40036.0,26.4004,26.4468,26.4004,26.4375,40036.0
2019-08-20 11:40:00,28.48,28.49,28.47,28.48,16657.0,26.4375,26.4468,26.4282,26.4375,16657.0
2019-08-20 11:45:00,28.48,28.52,28.48,28.52,82610.0,26.4375,26.4747,26.4375,26.4747,82610.0
2019-08-20 11:50:00,28.53,28.55,28.53,28.55,15421.0,26.4839,26.5025,26.4839,26.5025,15421.0
2019-08-20 11:55:00,28.55,28.56,28.52,28.56,51080.0,26.5025,26.5118,26.4747,26.5118,51080.0
2019-08-20 12:00:00,28.57,28.63,28.56,28.63,76381.0,26.5211,26.5768,26.5118,26.5768,76381.0
2019-08-20 12:05:00,28.63,28.66,28.62,28.66,53484.0,26.5768,26.6046,26.5675,26.6046,53484.0
2019-08-20 12:10:00,28.66,28.68,28.66,28.68,49690.0,26.6046,26.6232,26.6046,26.6232,49690.0
2019-08-20 12:15:00,28.68,28.69,28.68,28.69,38918.0,26.6232,26.6325,26.6232,26.6325,38918.0
2019-08-20 12:20:00,28.69,28.7,28.64,28.64,36147.0,26.6325,26.6418,26.5861,26.5861,36147.0
2019-08-20 12:25:00,28.64,28.72,28.64,28.72,54233.0,26.5861,26.6603,26.5861,26.6603,54233.0
2019-08-20 12:30:00,28.72,28.75,28.71,28.74,90953.0,26.6603,26.6882,26.651,26.6789,90953.0
2019-08-20 12:35:00,28.73,28.74,28.7,28.74,54143.0,26.6696,26.6789,26.6418,26.6789,54143.0
2019-08-20 12:40:00,28.74,28.75,28.71,28.72,28519.0,26.6789,26.6882,26.651,26.6603,28519.0
2019-08-20 12:45:00,28.72,28.72,28.68,28.69,46344.0,26.6603,26.6603,26.6232,26.6325,46344.0
2019-08-20 12:50:00,28.7,28.73,28.67,28.68,85908.0,26.6418,26.6696,26.6139,26.6232,85908.0
2019-08-20 12:55:00,28.68,28.7,28.67,28.69,46001.0,26.6232,26.6418,26.6139,26.6325,46001.0
2019-08-20 13:00:00,28.68,28.73,28.67,28.73,39090.0,26.6232,26.6696,26.6139,26.6696,39090.0
2019-08-20 13:05:00,28.73,28.74,28.73,28.74,26020.0,26.6696,26.6789,26.6696,26.6789,26020.0
2019-08-20 13:10:00,28.74,28.75,28.7,28.73,36738.0,26.6789,26.6882,26.6418,26.6696,36738.0
2019-08-20 13:15:00,28.73,28.74,28.72,28.74,50843.0,26.6696,26.6789,26.6603,26.6789,50843.0
2019-08-20 13:20:00,28.74,28.75,28.74,28.75,30835.0,26.6789,26.6882,26.6789,26.6882,30835.0
2019-08-20 13:25:00,28.75,28.75,28.74,28.74,42017.0,26.6882,26.6882,26.6789,26.6789,42017.0
2019-08-20 13:30:00,28.74,28.77,28.74,28.77,45628.0,26.6789,26.7067,26.6789,26.7067,45628.0
2019-08-20 13:35:00,28.77,28.83,28.77,28.83,58427.0,26.7067,26.7624,26.7067,26.7624,58427.0
2019-08-20 13:40:00,28.82,28.84,28.81,28.83,60621.0,26.7531,26.7717,26.7439,26.7624,60621.0
2019-08-20 13:45:00,28.84,28.86,28.83,28.86,48947.0,26.7717,26.7903,26.7624,26.7903,48947.0
2019-08-20 13:50:00,28.87,28.89,28.85,28.89,67622.0,26.7996,26.8181,26.781,26.8181,67622.0
2019-08-20 13:55:00,28.89,28.9,28.85,28.86,85880.0,26.8181,26.8274,26.781,26.7903,85880.0
2019-08-20 14:00:00,28.86,28.87,28.84,28.86,36514.0,26.7903,26.7996,26.7717,26.7903,36514.0
2019-08-20 14:05:00,28.86,28.95,28.85,28.94,95273.0,26.7903,26.8738,26.781,26.8645,95273.0
2019-08-20 14:10:00,28.93,28.97,28.92,28.92,81483.0,26.8553,26.8924,26.846,26.846,81483.0
2019-08-20 14:15:00,28.93,28.95,28.92,28.93,50062.0,26.8553,26.8738,26.846,26.8553,50062.0
2019-08-20 14:20:00,28.92,28.97,28.92,28.95,44797.0,26.846,26.8924,26.846,26.8738,44797.0
2019-08-20 14:25:00,28.96,28.97,28.92,28.95,65663.0,26.8831,26.8924,26.846,26.8738,65663.0
2019-08-20 14:30:00,28.96,28.96,28.9,28.92,88595.0,26.8831,26.8831,26.8274,26.846,88595.0
2019-08-20 14:35:00,28.92,28.93,28.86,28.88,83121.0,26.846,26.8553,26.7903,26.8088,83121.0
2019-08-20 14:40:00,28.88,28.88,28.78,28.78,201125.0,26.8088,26.8088,26.716,26.716,201125.0
2019-08-20 14:45:00,28.78,28.8,28.75,28.76,99193.0,26.716,26.7346,26.6882,26.6974,99193.0
2019-08-20 14:50:00,28.76,28.81,28.76,28.81,35927.0,26.6974,26.7439,26.6974,26.7439,35927.0
2019-08-20 14:55:00,28.81,28.82,28.73,28.74,99328.0,26.7439,26.7531,26.6696,26.6789,99328.0
2019-08-20 15:00:00,28.74,28.81,28.74,28.81,53898.0,26.6789,26.7439,26.6789,26.7439,53898.0
2019-08-20 15:05:00,28.81,28.85,28.81,28.81,88360.0,26.7439,26.781,26.7439,26.7439,88360.0
2019-08-20 15:10:00,28.82,28.86,28.82,28.84,146328.0,26.7531,26.7903,26.7531,26.7717,146328.0
2019-08-20 15:15:00,28.83,28.86,28.83,28.83,136576.0,26.7624,26.7903,26.7624,26.7624,136576.0
2019-08-20 15:20:00,28.83,28.84,28.82,28.83,58708.0,26.7624,26.7717,26.7531,26.7624,58708.0
2019-08-20 15:25:00,28.83,28.83,28.8,28.83,76491.0,26.7624,26.7624,26.7346,26.7624,76491.0
2019-08-20 15:30:00,28.83,28.84,28.81,28.83,78176.0,26.7624,26.7717,26.7439,26.7624,78176.0
2019-08-20 15:35:00,28.83,28.83,28.77,28.81,70177.0,26.7624,26.7624,26.7067,26.7439,70177.0
2019-08-20 15:40:00,28.82,28.83,28.81,28.81,37988.0,26.7531,26.7624,26.7439,26.7439,37988.0
2019-08-20 15:45:00,28.81,28.81,28.76,28.77,70960.0,26.7439,26.7439,26.6974,26.7067,70960.0
2019-08-20 15:50:00,28.77,28.8,28.76,28.8,139074.0,26.7067,26.7346,26.6974,26.7346,139074.0
2019-08-20 15:55:00,28.8,28.87,28.78,28.85,894689.0,26.7346,26.7996,26.716,26.781,894689.0
2019-08-21 09:30:00,28.6,28.77,28.58,28.77,391636.0,26.5489,26.7067,26.5304,26.7067,391636.0
2019-08-21 09:35:00,28.77,28.8,28.68,28.73,69625.0,26.7067,26.7346,26.6232,26.6696,69625.0
2019-08-21 09:40:00,28.73,28.73,28.65,28.65,34569.0,26.6696,26.6696,26.5953,26.5953,34569.0
2019-08-21 09:45:00,28.65,28.69,28.64,28.67,66248.0,26.5953,26.6325,26.5861,26.6139,66248.0
2019-08-21 09:50:00,28.66,28.72,28.65,28.72,35128.0,26.6046,26.6603,26.5953,26.6603,35128.0
2019-08-21 09:55:00,28.73,28.76,28.69,28.75,46378.0,26.6696,26.6974,26.6325,26.6882,46378.0
2019-08-21 10:00:00,28.75,28.76,28.73,28.73,22076.0,26.6882,26.6974,26.6696,26.6696,22076.0
2019-08-21 10:05:00,28.72,28.77,28.67,28.68,43761.0,26.6603,26.7067,26.6139,26.6232,43761.0
2019-08-21 10:10:00,28.67,28.74,28.67,28.74,14548.0,26.6139,26.6789,26.6139,26.6789,14548.0
2019-08-21 10:15:00,28.74,28.76,28.72,28.75,62254.0,26.6789,26.6974,26.6603,26.6882,62254.0
2019-08-21 10:20:00,28.73,28.73,28.67,28.68,37272.0,26.6696,26.6696,26.6139,26.6232,37272.0
2019-08-21 10:25:00,28.68,28.72,28.63,28.65,74093.0,26.6232,26.6603,26.5768,26.5953,74093.0
2019-08-21 10:30:00,28.65,28.69,28.57,28.58,70674.0,26.5953,26.6325,26.5211,26.5304,70674.0
2019-08-21 10:35:00,28.59,28.68,28.59,28.66,21085.0,26.5396,26.6232,26.5396,26.6046,21085.0
2019-08-21 10:40:00,28.65,28.66,28.62,28.63,61473.0,26.5953,26.6046,26.5675,26.5768,61473.0
2019-08-21 10:45:00,28.62,28.62,28.6,28.6,17019.0,26.5675,26.5675,26.5489,26.5489,17019.0
2019-08-21 10:50:00,28.61,28.63,28.56,28.58,65781.0,26.5582,26.5768,26.5118,26.5304,65781.0
2019-08-21 10:55:00,28.57,28.6,28.56,28.57,29410.0,26.5211,26.5489,26.5118,26.5211,29410.0
2019-08-21 11:00:00,28.56,28.63,28.56,28.63,55991.0,26.5118,26.5768,26.5118,26.5768,55991.0
2019-08-21 11:05:00,28.61,28.61,28.58,28.61,17423.0,26.5582,26.5582,26.5304,26.5582,17423.0
2019-08-21 11:10:00,28.61,28.65,28.6,28.65,13036.0,26.5582,26.5953,26.5489,26.5953,13036.0
2019-08-21 11:15:00,28.64,28.65,28.61,28.62,24856.0,26.5861,26.5953,26.5582,26.5675,24856.0
2019-08-21 11:20:00,28.63,28.64,28.58,28.6,65202.0,26.5768,26.5861,26.5304,26.5489,65202.0
2019-08-21 11:25:00,28.6,28.6,28.56,28.57,25385.0,26.5489,26.5489,26.5118,26.5211,25385.0
2019-08-21 11:30:00,28.57,28.61,28.57,28.61,38842.0,26.5211,26.5582,26.5211,26.5582,38842.0
2019-08-21 11:35:00,28.61,28.65,28.61,28.65,26839.0,26.5582,26.5953,26.5582,26.5953,26839.0
2019-08-21 11:40:00,28.64,28.7,28.63,28.7,16442.0,26.5861,26.6418,26.5768,26.6418,16442.0
2019-08-21 11:45:00,28.7,28.73,28.68,28.73,63342.0,26.6418,26.6696,26.6232,26.6696,63342.0
2019-08-21 11:50:00,28.74,28.8,28.73,28.78,102523.0,26.6789,26.7346,26.6696,26.716,102523.0
2019-08-21 11:55:00,28.78,28.78,28.63,28.67,157442.0,26.716,26.716,26.5768,26.6139,157442.0
2019-08-21 12:00:00,28.67,28.69,28.61,28.69,65505.0,26.6139,26.6325,26.5582,26.6325,65505.0
2019-08-21 12:05:00,28.68,28.7,28.68,28.69,15755.0,26.6232,26.6418,26.6232,26.6325,15755.0
2019-08-21 12:10:00,28.7,28.72,28.69,28.7,12929.0,26.6418,26.6603,26.6325,26.6418,12929.0
2019-08-21 12:15:00,28.71,28.73,28.71,28.71,13846.0,26.651,26.6696,26.651,26.651,13846.0
2019-08-21 12:20:00,28.71,28.71,28.69,28.71,29549.0,26.651,26.651,26.6325,26.651,29549.0
2019-08-21 12:25:00,28.71,28.71,28.69,28.71,27202.0,26.651,26.651,26.6325,26.651,27202.0
2019-08-21 12:30:00,28.71,28.74,28.7,28.73,42909.0,26.651,26.6789,26.6418,26.6696,42909.0
2019-08-21 12:35:00,28.74,28.82,28.74,28.8,48419.0,26.6789,26.7531,26.6789,26.7346,48419.0
2019-08-21 12:40:00,28.79,28.84,28.79,28.84,37939.0,26.7253,26.7717,26.7253,26.7717,37939.0
2019-08-21 12:45:00,28.85,28.85,28.83,28.84,40730.0,26.781,26.781,26.7624,26.7717,40730.0
2019-08-21 12:50:00,28.85,28.85,28.78,28.78,36450.0,26.781,26.781,26.716,26.716,36450.0
2019-08-21 12:55:00,28.78,28.82,28.77,28.81,71434.0,26.716,26.7531,26.7067,26.7439,71434.0
2019-08-21 13:00:00,28.81,28.81,28.78,28.81,6908.0,26.7439,26.7439,26.716,26.7439,6908.0
2019-08-21 13:05:00,28.82,28.83,28.81,28.82,31057.0,26.7531,26.7624,26.7439,26.7531,31057.0
2019-08-21 13:10:00,28.82,28.82,28.8,28.8,8085.0,26.7531,26.7531,26.7346,26.7346,8085.0
2019-08-21 13:15:00,28.8,28.82,28.8,28.81,7170.0,26.7346,26.7531,26.7346,26.7439,7170.0
2019-08-21 13:20:00,28.82,28.85,28.82,28.84,22347.0,26.7531,26.781,26.7531,26.7717,22347.0
2019-08-21 13:25:00,28.84,28.84,28.81,28.81,42228.0,26.7717,26.7717,26.7439,26.7439,42228.0
2019-08-21 13:30:00,28.81,28.82,28.79,28.8,22544.0,26.7439,26.7531,26.7253,26.7346,22544.0
2019-08-21 13:35:00,28.81,28.81,28.78,28.79,15740.0,26.7439,26.7439,26.716,26.7253,15740.0
2019-08-21 13:40:00,28.79,28.79,28.73,28.75,33622.0,26.7253,26.7253,26.6696,26.6882,33622.0
2019-08-21 13:45:00,28.74,28.76,28.74,28.76,1797.0,26.6789,26.6974,26.6789,26.6974,1797.0
2019-08-21 13:50:00,28.76,28.77,28.76,28.77,1700.0,26.6974,26.7067,26.6974,26.7067,1700.0
2019-08-21 13:55:00,28.77,28.77,28.73,28.73,19838.0,26.7067,26.7067,26.6696,26.6696,19838.0
2019-08-21 14:00:00,28.74,28.8,28.61,28.73,331047.0,26.6789,26.7346,26.5582,26.6696,331047.0
2019-08-21 14:05:00,28.72,28.77,28.67,28.69,35015.0,26.6603,26.7067,26.6139,26.6325,35015.0
2019-08-21 14:10:00,28.69,28.81,28.68,28.8,102206.0,26.6325,26.7439,26.6232,26.7346,102206.0
2019-08-21 14:15:00,28.77,28.85,28.77,28.79,54620.0,26.7067,26.781,26.7067,26.7253,54620.0
2019-08-21 14:20:00,28.8,28.83,28.77,28.79,35804.0,26.7346,26.7624,26.7067,26.7253,35804.0
2019-08-21 14:25:00,28.79,28.8,28.74,28.75,27813.0,26.7253,26.7346,26.6789,26.6882,27813.0
2019-08-21 14:30:00,28.73,28.75,28.72,28.75,29429.0,26.6696,26.6882,26.6603,26.6882,29429.0
2019-08-21 14:35:00,28.75,28.79,28.75,28.75,11086.0,26.6882,26.7253,26.6882,26.6882,11086.0
2019-08-21 14:40:00,28.75,28.75,28.71,28.74,18353.0,26.6882,26.6882,26.651,26.6789,18353.0
2019-08-21 14:45:00,28.74,28.76,28.73,28.75,2839.0,26.6789,26.6974,26.6696,26.6882,2839.0
2019-08-21 14:50:00,28.75,28.78,28.75,28.78,19138.0,26.6882,26.716,26.6882,26.716,19138.0
2019-08-21 14:55:00,28.79,28.79,28.76,28.77,23488.0,26.7253,26.7253,26.6974,26.7067,23488.0
2019-08-21 15:00:00,28.77,28.77,28.7,28.72,46389.0,26.7067,26.7067,26.6418,26.6603,46389.0
2019-08-21 15:05:00,28.71,28.71,28.66,28.66,40738.0,26.651,26.651,26.6046,26.6046,40738.0
2019-08-21 15:10:00,28.66,28.69,28.64,28.69,28411.0,26.6046,26.6325,26.5861,26.6325,28411.0
2019-08-21 15:15:00,28.69,28.7,28.66,28.7,37074.0,26.6325,26.6418,26.6046,26.6418,37074.0
2019-08-21 15:20:00,28.69,28.69,28.68,28.68,8618.0,26.6325,26.6325,26.6232,26.6232,8618.0
2019-08-21 15:25:00,28.68,28.71,28.67,28.69,27702.0,26.6232,26.651,26.6139,26.6325,27702.0
2019-08-21 15:30:00,28.69,28.73,28.69,28.72,29313.0,26.6325,26.6696,26.6325,26.6603,29313.0
2019-08-21 15:35:00,28.72,28.73,28.72,28.72,10974.0,26.6603,26.6696,26.6603,26.6603,10974.0
2019-08-21 15:40:00,28.72,28.72,28.7,28.7,35125.0,26.6603,26.6603,26.6418,26.6418,35125.0
2019-08-21 15:45:00,28.7,28.72,28.69,28.71,47267.0,26.6418,26.6603,26.6325,26.651,47267.0
2019-08-21 15:50:00,28.7,28.7,28.67,28.67,36184.0,26.6418,26.6418,26.6139,26.6139,36184.0
2019-08-21 15:55:00,28.67,28.72,28.66,28.69,307281.0,26.6139,26.6603,26.6046,26.6325,307281.0
2019-08-22 09:30:00,28.57,28.69,28.56,28.64,240707.0,26.5211,26.6325,26.5118,26.5861,240707.0
2019-08-22 09:35:00,28.65,28.68,28.63,28.65,52026.0,26.5953,26.6232,26.5768,26.5953,52026.0
2019-08-22 09:40:00,28.64,28.64,28.58,28.61,69883.0,26.5861,26.5861,26.5304,26.5582,69883.0
2019-08-22 09:45:00,28.62,28.77,28.62,28.76,140216.0,26.5675,26.7067,26.5675,26.6974,140216.0
2019-08-22 09:50:00,28.76,28.79,28.72,28.73,76179.0,26.6974,26.7253,26.6603,26.6696,76179.0
2019-08-22 09:55:00,28.73,28.73,28.67,28.71,26816.0,26.6696,26.6696,26.6139,26.651,26816.0
2019-08-22 10:00:00,28.71,28.73,28.69,28.7,51093.0,26.651,26.6696,26.6325,26.6418,51093.0
2019-08-22 10:05:00,28.7,28.72,28.58,28.58,70952.0,26.6418,26.6603,26.5304,26.5304,70952.0
2019-08-22 10:10:00,28.58,28.61,28.54,28.54,54329.0,26.5304,26.5582,26.4932,26.4932,54329.0
2019-08-22 10:15:00,28.53,28.59,28.51,28.53,103084.0,26.4839,26.5396,26.4654,26.4839,103084.0
2019-08-22 10:20:00,28.54,28.55,28.46,28.46,74196.0,26.4932,26.5025,26.419,26.419,74196.0
2019-08-22 10:25:00,28.45,28.51,28.44,28.51,59694.0,26.4097,26.4654,26.4004,26.4654,59694.0
2019-08-22 10:30:00,28.51,28.59,28.51,28.58,98119.0,26.4654,26.5396,26.4654,26.5304,98119.0
2019-08-22 10:35:00,28.59,28.61,28.52,28.52,48044.0,26.5396,26.5582,26.4747,26.4747,48044.0
2019-08-22 10:40:00,28.51,28.51,28.47,28.49,60177.0,26.4654,26.4654,26.4282,26.4468,60177.0
2019-08-22 10:45:00,28.5,28.51,28.48,28.48,45919.0,26.4561,26.4654,26.4375,26.4375,45919.0
2019-08-22 10:50:00,28.48,28.55,28.47,28.53,61728.0,26.4375,26.5025,26.4282,26.4839,61728.0
2019-08-22 10:55:00,28.53,28.56,28.5,28.55,38992.0,26.4839,26.5118,26.4561,26.5025,38992.0
2019-08-22 11:00:00,28.54,28.58,28.51,28.58,36871.0,26.4932,26.5304,26.4654,26.5304,36871.0
2019-08-22 11:05:00,28.59,28.6,28.52,28.53,28629.0,26.5396,26.5489,26.4747,26.4839,28629.0
2019-08-22 11:10:00,28.53,28.53,28.48,28.48,15102.0,26.4839,26.4839,26.4375,26.4375,15102.0
2019-08-22 11:15:00,28.47,28.49,28.45,28.45,41602.0,26.4282,26.4468,26.4097,26.4097,41602.0
2019-08-22 11:20:00,28.46,28.47,28.42,28.45,26962.0,26.419,26.4282,26.3818,26.4097,26962.0
2019-08-22 11:25:00,28.45,28.52,28.45,28.52,37621.0,26.4097,26.4747,26.4097,26.4747,37621.0
2019-08-22 11:30:00,28.51,28.54,28.51,28.51,35622.0,26.4654,26.4932,26.4654,26.4654,35622.0
2019-08-22 11:35:00,28.5,28.53,28.48,28.53,22525.0,26.4561,26.4839,26.4375,26.4839,22525.0
2019-08-22 11:40:00,28.52,28.53,28.5,28.51,10787.0,26.4747,26.4839,26.4561,26.4654,10787.0
2019-08-22 11:45:00,28.51,28.51,28.46,28.47,8157.0,26.4654,26.4654,26.419,26.4282,8157.0
2019-08-22 11:50:00,28.48,28.49,28.46,28.49,5702.0,26.4375,26.4468,26.419,26.4468,5702.0
2019-08-22 11:55:00,28.48,28.5,28.47,28.5,19273.0,26.4375,26.4561,26.4282,26.4561,19273.0
2019-08-22 12:00:00,28.5,28.53,28.5,28.53,5662.0,26.4561,26.4839,26.4561,26.4839,5662.0
2019-08-22 12:05:00,28.52,28.54,28.51,28.54,6090.0,26.4747,26.4932,26.4654,26.4932,6090.0
2019-08-22 12:10:00,28.52,28.52,28.47,28.48,25276.0,26.4747,26.4747,26.4282,26.4375,25276.0
2019-08-22 12:15:00,28.47,28.48,28.45,28.46,31851.0,26.4282,26.4375,26.4097,26.419,31851.0
2019-08-22 12:20:00,28.48,28.49,28.48,28.48,11689.0,26.4375,26.4468,26.4375,26.4375,11689.0
2019-08-22 12:25:00,28.49,28.49,28.45,28.46,19201.0,26.4468,26.4468,26.4097,26.419,19201.0
2019-08-22 12:30:00,28.45,28.45,28.4,28.43,23875.0,26.4097,26.4097,26.3633,26.3911,23875.0
2019-08-22 12:35:00,28.44,28.47,28.43,28.44,17576.0,26.4004,26.4282,26.3911,26.4004,17576.0
2019-08-22 12:40:00,28.45,28.46,28.42,28.42,24541.0,26.4097,26.419,26.3818,26.3818,24541.0
2019-08-22 12:45:00,28.42,28.43,28.41,28.41,9219.0,26.3818,26.3911,26.3725,26.3725,9219.0
2019-08-22 12:50:00,28.4,28.41,28.37,28.41,88399.0,26.3633,26.3725,26.3354,26.3725,88399.0
2019-08-22 12:55:00,28.42,28.43,28.41,28.41,18380.0,26.3818,26.3911,26.3725,26.3725,18380.0
2019-08-22 13:00:00,28.41,28.44,28.4,28.44,46941.0,26.3725,26.4004,26.3633,26.4004,46941.0
2019-08-22 13:05:00,28.44,28.45,28.44,28.44,37202.0,26.4004,26.4097,26.4004,26.4004,37202.0
2019-08-22 13:10:00,28.44,28.44,28.4,28.41,37026.0,26.4004,26.4004,26.3633,26.3725,37026.0
2019-08-22 13:15:00,28.41,28.43,28.41,28.43,12399.0,26.3725,26.3911,26.3725,26.3911,12399.0
2019-08-22 13:20:00,28.42,28.43,28.41,28.42,9273.0,26.3818,26.3911,26.3725,26.3818,9273.0
2019-08-22 13:25:00,28.42,28.43,28.41,28.43,8405.0,26.3818,26.3911,26.3725,26.3911,8405.0
2019-08-22 13:30:00,28.43,28.43,28.41,28.42,6405.0,26.3911,26.3911,26.3725,26.3818,6405.0
2019-08-22 13:35:00,28.41,28.42,28.41,28.41,8203.0,26.3725,26.3818,26.3725,26.3725,8203.0
2019-08-22 13:40:00,28.41,28.41,28.4,28.41,9220.0,26.3725,26.3725,26.3633,26.3725,9220.0
2019-08-22 13:45:00,28.41,28.43,28.41,28.43,16353.0,26.3725,26.3911,26.3725,26.3911,16353.0
2019-08-22 13:50:00,28.44,28.48,28.44,28.47,24755.0,26.4004,26.4375,26.4004,26.4282,24755.0
2019-08-22 13:55:00,28.46,28.46,28.44,28.45,11576.0,26.419,26.419,26.4004,26.4097,11576.0
2019-08-22 14:00:00,28.45,28.48,28.45,28.48,27002.0,26.4097,26.4375,26.4097,26.4375,27002.0
2019-08-22 14:05:00,28.48,28.5,28.48,28.5,11634.0,26.4375,26.4561,26.4375,26.4561,11634.0
2019-08-22 14:10:00,28.5,28.51,28.47,28.47,25464.0,26.4561,26.4654,26.4282,26.4282,25464.0
2019-08-22 14:15:00,28.47,28.49,28.47,28.48,21928.0,26.4282,26.4468,26.4282,26.4375,21928.0
2019-08-22 14:20:00,28.48,28.48,28.46,28.46,17768.0,26.4375,26.4375,26.419,26.419,17768.0
2019-08-22 14:25:00,28.46,28.49,28.45,28.48,43435.0,26.419,26.4468,26.4097,26.4375,43435.0
2019-08-22 14:30:00,28.49,28.53,28.49,28.53,38535.0,26.4468,26.4839,26.4468,26.4839,38535.0
2019-08-22 14:35:00,28.53,28.53,28.51,28.51,13853.0,26.4839,26.4839,26.4654,26.4654,13853.0
2019-08-22 14:40:00,28.52,28.52,28.5,28.51,15724.0,26.4747,26.4747,26.4561,26.4654,15724.0
2019-08-22 14:45:00,28.51,28.52,28.5,28.5,13317.0,26.4654,26.4747,26.4561,26.4561,13317.0
2019-08-22 14:50:00,28.5,28.51,28.5,28.5,25643.0,26.4561,26.4654,26.4561,26.4561,25643.0
2019-08-22 14:55:00,28.51,28.51,28.48,28.48,28963.0,26.4654,26.4654,26.4375,26.4375,28963.0
2019-08-22 15:00:00,28.47,28.49,28.46,28.46,36479.0,26.4282,26.4468,26.419,26.419,36479.0
2019-08-22 15:05:00,28.46,28.46,28.44,28.44,20077.0,26.419,26.419,26.4004,26.4004,20077.0
2019-08-22 15:10:00,28.44,28.47,28.44,28.47,43730.0,26.4004,26.4282,26.4004,26.4282,43730.0
2019-08-22 15:15:00,28.47,28.47,28.44,28.45,17291.0,26.4282,26.4282,26.4004,26.4097,17291.0
2019-08-22 15:20:00,28.44,28.45,28.43,28.44,32142.0,26.4004,26.4097,26.3911,26.4004,32142.0
2019-08-22 15:25:00,28.44,28.45,28.42,28.43,24864.0,26.4004,26.4097,26.3818,26.3911,24864.0
2019-08-22 15:30:00,28.42,28.43,28.42,28.42,46981.0,26.3818,26.3911,26.3818,26.3818,46981.0
2019-08-22 15:35:00,28.42,28.43,28.41,28.41,18641.0,26.3818,26.3911,26.3725,26.3725,18641.0
2019-08-22 15:40:00,28.42,28.44,28.42,28.44,48911.0,26.3818,26.4004,26.3818,26.4004,48911.0
2019-08-22 15:45:00,28.45,28.49,28.45,28.48,125227.0,26.4097,26.4468,26.4097,26.4375,125227.0
2019-08-22 15:50:00,28.48,28.49,28.46,28.46,98576.0,26.4375,26.4468,26.419,26.419,98576.0
2019-08-22 15:55:00,28.46,28.51,28.43,28.46,755094.0,26.419,26.4654,26.3911,26.419,755094.0
2019-08-23 09:30:00,28.64,28.79,28.64,28.75,297021.0,26.5861,26.7253,26.5861,26.6882,297021.0
2019-08-23 09:35:00,28.76,28.82,28.75,28.79,115648.0,26.6974,26.7531,26.6882,26.7253,115648.0
2019-08-23 09:40:00,28.79,28.8,28.73,28.74,71223.0,26.7253,26.7346,26.6696,26.6789,71223.0
2019-08-23 09:45:00,28.73,28.81,28.73,28.79,31423.0,26.6696,26.7439,26.6696,26.7253,31423.0
2019-08-23 09:50:00,28.81,28.81,28.7,28.72,94400.0,26.7439,26.7439,26.6418,26.6603,94400.0
2019-08-23 09:55:00,28.72,28.73,28.7,28.71,73923.0,26.6603,26.6696,26.6418,26.651,73923.0
2019-08-23 10:00:00,28.72,28.78,28.6,28.73,382264.0,26.6603,26.716,26.5489,26.6696,382264.0
2019-08-23 10:05:00,28.72,28.74,28.62,28.66,135081.0,26.6603,26.6789,26.5675,26.6046,135081.0
2019-08-23 10:10:00,28.65,28.69,28.61,28.66,228665.0,26.5953,26.6325,26.5582,26.6046,228665.0
2019-08-23 10:15:00,28.62,28.69,28.62,28.66,31851.0,26.5675,26.6325,26.5675,26.6046,31851.0
2019-08-23 10:20:00,28.67,28.84,28.67,28.83,205389.0,26.6139,26.7717,26.6139,26.7624,205389.0
2019-08-23 10:25:00,28.84,28.98,28.84,28.97,247946.0,26.7717,26.9017,26.7717,26.8924,247946.0
2019-08-23 10:30:00,28.98,29.06,28.97,29.0,198948.0,26.9017,26.9759,26.8924,26.9202,198948.0
2019-08-23 10:35:00,29.0,29.02,28.93,28.93,85534.0,26.9202,26.9388,26.8553,26.8553,85534.0
2019-08-23 10:40:00,28.93,29.05,28.93,29.05,67197.0,26.8553,26.9667,26.8553,26.9667,67197.0
2019-08-23 10:45:00,29.05,29.18,29.03,29.12,176178.0,26.9667,27.0873,26.9481,27.0316,176178.0
2019-08-23 10:50:00,29.12,29.21,29.09,29.17,87573.0,27.0316,27.1152,27.0038,27.078,87573.0
2019-08-23 10:55:00,29.18,29.3,29.18,29.28,197503.0,27.0873,27.1987,27.0873,27.1802,197503.0
2019-08-23 11:00:00,29.27,29.43,29.24,29.39,471608.0,27.1709,27.3194,27.143,27.2823,471608.0
2019-08-23 11:05:00,29.41,29.5,29.34,29.49,180608.0,27.3008,27.3844,27.2359,27.3751,180608.0
2019-08-23 11:10:00,29.5,29.51,29.37,29.39,155220.0,27.3844,27.3937,27.2637,27.2823,155220.0
2019-08-23 11:15:00,29.39,29.41,29.31,29.41,108227.0,27.2823,27.3008,27.208,27.3008,108227.0
2019-08-23 11:20:00,29.41,29.46,29.36,29.43,107573.0,27.3008,27.3472,27.2544,27.3194,107573.0
2019-08-23 11:25:00,29.43,29.51,29.43,29.51,118241.0,27.3194,27.3937,27.3194,27.3937,118241.0
2019-08-23 11:30:00,29.51,29.51,29.44,29.47,134449.0,27.3937,27.3937,27.3287,27.3565,134449.0
2019-08-23 11:35:00,29.48,29.57,29.48,29.53,149331.0,27.3658,27.4494,27.3658,27.4122,149331.0
2019-08-23 11:40:00,29.52,29.55,29.47,29.47,165237.0,27.4029,27.4308,27.3565,27.3565,165237.0
2019-08-23 11:45:00,29.48,29.52,29.43,29.5,111994.0,27.3658,27.4029,27.3194,27.3844,111994.0
2019-08-23 11:50:00,29.5,29.52,29.45,29.52,67391.0,27.3844,27.4029,27.338,27.4029,67391.0
2019-08-23 11:55:00,29.51,29.55,29.5,29.52,112388.0,27.3937,27.4308,27.3844,27.4029,112388.0
2019-08-23 12:00:00,29.52,29.55,29.4,29.46,130101.0,27.4029,27.4308,27.2916,27.3472,130101.0
2019-08-23 12:05:00,29.46,29.48,29.36,29.36,166873.0,27.3472,27.3658,27.2544,27.2544,166873.0
2019-08-23 12:10:00,29.36,29.44,29.36,29.4,105177.0,27.2544,27.3287,27.2544,27.2916,105177.0
2019-08-23 12:15:00,29.41,29.41,29.33,29.34,124313.0,27.3008,27.3008,27.2266,27.2359,124313.0
2019-08-23 12:20:00,29.33,29.36,29.29,29.32,93227.0,27.2266,27.2544,27.1894,27.2173,93227.0
2019-08-23 12:25:00,29.32,29.35,29.29,29.35,57337.0,27.2173,27.2451,27.1894,27.2451,57337.0
2019-08-23 12:30:00,29.35,29.38,29.33,29.36,66255.0,27.2451,27.273,27.2266,27.2544,66255.0
2019-08-23 12:35:00,29.36,29.41,29.35,29.4,50794.0,27.2544,27.3008,27.2451,27.2916,50794.0
2019-08-23 12:40:00,29.41,29.44,29.4,29.43,58203.0,27.3008,27.3287,27.2916,27.3194,58203.0
2019-08-23 12:45:00,29.44,29.47,29.42,29.46,72879.0,27.3287,27.3565,27.3101,27.3472,72879.0
2019-08-23 12:50:00,29.46,29.49,29.44,29.49,84872.0,27.3472,27.3751,27.3287,27.3751,84872.0
2019-08-23 12:55:00,29.49,29.49,29.45,29.48,64900.0,27.3751,27.3751,27.338,27.3658,64900.0
2019-08-23 13:00:00,29.48,29.52,29.46,29.51,68111.0,27.3658,27.4029,27.3472,27.3937,68111.0
2019-08-23 13:05:00,29.51,29.55,29.5,29.52,69785.0,27.3937,27.4308,27.3844,27.4029,69785.0
2019-08-23 13:10:00,29.52,29.56,29.47,29.51,153582.0,27.4029,27.4401,27.3565,27.3937,153582.0
2019-08-23 13:15:00,29.53,29.56,29.52,29.53,77662.0,27.4122,27.4401,27.4029,27.4122,77662.0
2019-08-23 13:20:00,29.53,29.56,29.43,29.51,161063.0,27.4122,27.4401,27.3194,27.3937,161063.0
2019-08-23 13:25:00,29.51,29.54,29.49,29.5,79559.0,27.3937,27.4215,27.3751,27.3844,79559.0
2019-08-23 13:30:00,29.5,29.54,29.5,29.52,94312.0,27.3844,27.4215,27.3844,27.4029,94312.0
2019-08-23 13:35:00,29.53,29.57,29.53,29.55,77270.0,27.4122,27.4494,27.4122,27.4308,77270.0
2019-08-23 13:40:00,29.55,29.56,29.5,29.54,128462.0,27.4308,27.4401,27.3844,27.4215,128462.0
2019-08-23 13:45:00,29.54,29.57,29.53,29.54,80891.0,27.4215,27.4494,27.4122,27.4215,80891.0
2019-08-23 13:50:00,29.53,29.54,29.47,29.49,148203.0,27.4122,27.4215,27.3565,27.3751,148203.0
2019-08-23 13:55:00,29.49,29.51,29.48,29.51,73594.0,27.3751,27.3937,27.3658,27.3937,73594.0
2019-08-23 14:00:00,29.5,29.53,29.48,29.53,133593.0,27.3844,27.4122,27.3658,27.4122,133593.0
2019-08-23 14:05:00,29.53,29.58,29.53,29.58,219813.0,27.4122,27.4586,27.4122,27.4586,219813.0
2019-08-23 14:10:00,29.58,29.61,29.58,29.59,160909.0,27.4586,27.4865,27.4586,27.4679,160909.0
2019-08-23 14:15:00,29.59,29.61,29.54,29.57,143539.0,27.4679,27.4865,27.4215,27.4494,143539.0
2019-08-23 14:20:00,29.56,29.6,29.55,29.6,87544.0,27.4401,27.4772,27.4308,27.4772,87544.0
2019-08-23 14:25:00,29.6,29.62,29.6,29.61,66358.0,27.4772,27.4958,27.4772,27.4865,66358.0
2019-08-23 14:30:00,29.61,29.63,29.59,29.63,160633.0,27.4865,27.5051,27.4679,27.5051,160633.0
2019-08-23 14:35:00,29.63,29.68,29.63,29.66,225298.0,27.5051,27.5515,27.5051,27.5329,225298.0
2019-08-23 14:40:00,29.65,29.69,29.65,29.65,160814.0,27.5236,27.5608,27.5236,27.5236,160814.0
2019-08-23 14:45:00,29.65,29.67,29.6,29.66,131073.0,27.5236,27.5422,27.4772,27.5329,131073.0
2019-08-23 14:50:00,29.66,29.67,29.65,29.66,77157.0,27.5329,27.5422,27.5236,27.5329,77157.0
2019-08-23 14:55:00,29.66,29.66,29.59,29.59,116880.0,27.5329,27.5329,27.4679,27.4679,116880.0
2019-08-23 15:00:00,29.59,29.67,29.59,29.62,179924.0,27.4679,27.5422,27.4679,27.4958,179924.0
2019-08-23 15:05:00,29.63,29.63,29.58,29.58,90597.0,27.5051,27.5051,27.4586,27.4586,90597.0
2019-08-23 15:10:00,29.59,29.65,29.59,29.65,135789.0,27.4679,27.5236,27.4679,27.5236,135789.0
2019-08-23 15:15:00,29.64,29.65,29.63,29.64,138673.0,27.5143,27.5236,27.5051,27.5143,138673.0
2019-08-23 15:20:00,29.64,29.64,29.59,29.64,131440.0,27.5143,27.5143,27.4679,27.5143,131440.0
2019-08-23 15:25:00,29.64,29.68,29.63,29.68,99829.0,27.5143,27.5515,27.5051,27.5515,99829.0
2019-08-23 15:30:00,29.68,29.69,29.65,29.65,126323.0,27.5515,27.5608,27.5236,27.5236,126323.0
2019-08-23 15:35:00,29.65,29.67,29.62,29.63,113682.0,27.5236,27.5422,27.4958,27.5051,113682.0
2019-08-23 15:40:00,29.62,29.62,29.58,29.59,120261.0,27.4958,27.4958,27.4586,27.4679,120261.0
2019-08-23 15:45:00,29.59,29.64,29.59,29.63,89672.0,27.4679,27.5143,27.4679,27.5051,89672.0
2019-08-23 15:50:00,29.63,29.65,29.61,29.61,168928.0,27.5051,27.5236,27.4865,27.4865,168928.0
2019-08-23 15:55:00,29.61,29.64,29.53,29.63,1259834.0,27.4865,27.5143,27.4122,27.5051,1259834.0
2019-08-26 09:30:00,29.68,29.71,29.52,29.54,524510.0,27.5515,27.5793,27.4029,27.4215,524510.0
2019-08-26 09:35:00,29.55,29.55,29.4,29.53,297540.0,27.4308,27.4308,27.2916,27.4122,297540.0
2019-08-26 09:40:00,29.54,29.63,29.53,29.63,252825.0,27.4215,27.5051,27.4122,27.5051,252825.0
2019-08-26 09:45:00,29.64,29.72,29.6,29.71,145915.0,27.5143,27.5886,27.4772,27.5793,145915.0
2019-08-26 09:50:00,29.71,29.77,29.67,29.77,117042.0,27.5793,27.635,27.5422,27.635,117042.0
2019-08-26 09:55:00,29.77,29.82,29.76,29.8,83952.0,27.635,27.6814,27.6257,27.6629,83952.0
2019-08-26 10:00:00,29.8,29.81,29.71,29.76,147028.0,27.6629,27.6721,27.5793,27.6257,147028.0
2019-08-26 10:05:00,29.76,29.8,29.72,29.8,106653.0,27.6257,27.6629,27.5886,27.6629,106653.0
2019-08-26 10:10:00,29.8,29.9,29.79,29.88,248445.0,27.6629,27.7557,27.6536,27.7371,248445.0
2019-08-26 10:15:00,29.87,29.9,29.83,29.89,192281.0,27.7278,27.7557,27.6907,27.7464,192281.0
2019-08-26 10:20:00,29.89,29.9,29.82,29.86,213029.0,27.7464,27.7557,27.6814,27.7186,213029.0
2019-08-26 10:25:00,29.87,29.9,29.84,29.89,89654.0,27.7278,27.7557,27.7,27.7464,89654.0
2019-08-26 10:30:00,29.89,29.93,29.84,29.85,103982.0,27.7464,27.7835,27.7,27.7093,103982.0
2019-08-26 10:35:00,29.86,29.86,29.78,29.82,142582.0,27.7186,27.7186,27.6443,27.6814,142582.0
2019-08-26 10:40:00,29.82,29.86,29.82,29.85,95953.0,27.6814,27.7186,27.6814,27.7093,95953.0
2019-08-26 10:45:00,29.86,29.86,29.75,29.78,180832.0,27.7186,27.7186,27.6164,27.6443,180832.0
2019-08-26 10:50:00,29.78,29.78,29.73,29.78,191772.0,27.6443,27.6443,27.5979,27.6443,191772.0
2019-08-26 10:55:00,29.78,29.88,29.78,29.87,68606.0,27.6443,27.7371,27.6443,27.7278,68606.0
2019-08-26 11:00:00,29.89,29.97,29.88,29.97,152390.0,27.7464,27.8207,27.7371,27.8207,152390.0
2019-08-26 11:05:00,29.97,29.98,29.92,29.94,76589.0,27.8207,27.83,27.7743,27.7928,76589.0
2019-08-26 11:10:00,29.94,29.95,29.91,29.95,54872.0,27.7928,27.8021,27.765,27.8021,54872.0
2019-08-26 11:15:00,29.95,29.97,29.93,29.93,51887.0,27.8021,27.8207,27.7835,27.7835,51887.0
2019-08-26 11:20:00,29.93,29.95,29.86,29.91,117642.0,27.7835,27.8021,27.7186,27.765,117642.0
2019-08-26 11:25:00,29.9,29.95,29.89,29.95,38119.0,27.7557,27.8021,27.7464,27.8021,38119.0
2019-08-26 11:30:00,29.94,29.95,29.92,29.92,43405.0,27.7928,27.8021,27.7743,27.7743,43405.0
2019-08-26 11:35:00,29.91,29.91,29.85,29.85,119330.0,27.765,27.765,27.7093,27.7093,119330.0
2019-08-26 11:40:00,29.85,29.88,29.82,29.88,60437.0,27.7093,27.7371,27.6814,27.7371,60437.0
2019-08-26 11:45:00,29.87,29.94,29.87,29.92,31909.0,27.7278,27.7928,27.7278,27.7743,31909.0
2019-08-26 11:50:00,29.92,29.93,29.9,29.92,35577.0,27.7743,27.7835,27.7557,27.7743,35577.0
2019-08-26 11:55:00,29.91,29.91,29.85,29.89,55316.0,27.765,27.765,27.7093,27.7464,55316.0
2019-08-26 12:00:00,29.89,29.94,29.89,29.94,31208.0,27.7464,27.7928,27.7464,27.7928,31208.0
2019-08-26 12:05:00,29.94,29.94,29.9,29.91,39221.0,27.7928,27.7928,27.7557,27.765,39221.0
2019-08-26 12:10:00,29.92,29.93,29.92,29.92,6523.0,27.7743,27.7835,27.7743,27.7743,6523.0
2019-08-26 12:15:00,29.92,29.93,29.89,29.92,30546.0,27.7743,27.7835,27.7464,27.7743,30546.0
2019-08-26 12:20:00,29.92,29.93,29.85,29.86,31936.0,27.7743,27.7835,27.7093,27.7186,31936.0
2019-08-26 12:25:00,29.87,29.93,29.87,29.93,32134.0,27.7278,27.7835,27.7278,27.7835,32134.0
2019-08-26 12:30:00,29.93,29.95,29.91,29.95,23628.0,27.7835,27.8021,27.765,27.8021,23628.0
2019-08-26 12:35:00,29.95,29.96,29.93,29.95,25689.0,27.8021,27.8114,27.7835,27.8021,25689.0
2019-08-26 12:40:00,29.96,29.97,29.93,29.93,54662.0,27.8114,27.8207,27.7835,27.7835,54662.0
2019-08-26 12:45:00,29.93,29.96,29.93,29.96,45498.0,27.7835,27.8114,27.7835,27.8114,45498.0
2019-08-26 12:50:00,29.97,29.97,29.91,29.91,52305.0,27.8207,27.8207,27.765,27.765,52305.0
2019-08-26 12:55:00,29.92,29.92,29.85,29.89,138783.0,27.7743,27.7743,27.7093,27.7464,138783.0
2019-08-26 13:00:00,29.88,29.89,29.85,29.86,11662.0,27.7371,27.7464,27.7093,27.7186,11662.0
2019-08-26 13:05:00,29.86,29.86,29.71,29.71,73963.0,27.7186,27.7186,27.5793,27.5793,73963.0
2019-08-26 13:10:00,29.71,29.75,29.71,29.74,73416.0,27.5793,27.6164,27.5793,27.6072,73416.0
2019-08-26 13:15:00,29.73,29.73,29.67,29.72,36104.0,27.5979,27.5979,27.5422,27.5886,36104.0
2019-08-26 13:20:00,29.73,29.76,29.73,29.76,41147.0,27.5979,27.6257,27.5979,27.6257,41147.0
2019-08-26 13:25:00,29.76,29.77,29.71,29.71,35531.0,27.6257,27.635,27.5793,27.5793,35531.0
2019-08-26 13:30:00,29.71,29.72,29.67,29.67,19673.0,27.5793,27.5886,27.5422,27.5422,19673.0
2019-08-26 13:35:00,29.67,29.67,29.58,29.58,73871.0,27.5422,27.5422,27.4586,27.4586,73871.0
2019-08-26 13:40:00,29.58,29.64,29.58,29.63,21113.0,27.4586,27.5143,27.4586,27.5051,21113.0
2019-08-26 13:45:00,29.64,29.64,29.61,29.63,23527.0,27.5143,27.5143,27.4865,27.5051,23527.0
2019-08-26 13:50:00,29.62,29.62,29.57,29.58,26274.0,27.4958,27.4958,27.4494,27.4586,26274.0
2019-08-26 13:55:00,29.59,29.63,29.59,29.61,35798.0,27.4679,27.5051,27.4679,27.4865,35798.0
2019-08-26 14:00:00,29.61,29.64,29.61,29.61,65173.0,27.4865,27.5143,27.4865,27.4865,65173.0
2019-08-26 14:05:00,29.62,29.63,29.58,29.6,25679.0,27.4958,27.5051,27.4586,27.4772,25679.0
2019-08-26 14:10:00,29.6,29.61,29.6,29.6,24328.0,27.4772,27.4865,27.4772,27.4772,24328.0
2019-08-26 14:15:00,29.6,29.6,29.58,29.6,11476.0,27.4772,27.4772,27.4586,27.4772,11476.0
2019-08-26 14:20:00,29.6,29.6,29.58,29.6,21347.0,27.4772,27.4772,27.4586,27.4772,21347.0
2019-08-26 14:25:00,29.62,29.66,29.61,29.66,35092.0,27.4958,27.5329,27.4865,27.5329,35092.0
2019-08-26 14:30:00,29.67,29.67,29.58,29.58,75198.0,27.5422,27.5422,27.4586,27.4586,75198.0
2019-08-26 14:35:00,29.58,29.59,29.56,29.58,52447.0,27.4586,27.4679,27.4401,27.4586,52447.0
2019-08-26 14:40:00,29.58,29.58,29.53,29.54,29930.0,27.4586,27.4586,27.4122,27.4215,29930.0
2019-08-26 14:45:00,29.54,29.57,29.54,29.56,17735.0,27.4215,27.4494,27.4215,27.4401,17735.0
2019-08-26 14:50:00,29.55,29.58,29.55,29.58,29093.0,27.4308,27.4586,27.4308,27.4586,29093.0
2019-08-26 14:55:00,29.58,29.59,29.56,29.58,19670.0,27.4586,27.4679,27.4401,27.4586,19670.0
2019-08-26 15:00:00,29.6,29.6,29.53,29.54,63722.0,27.4772,27.4772,27.4122,27.4215,63722.0
2019-08-26 15:05:00,29.55,29.56,29.53,29.54,80409.0,27.4308,27.4401,27.4122,27.4215,80409.0
2019-08-26 15:10:00,29.54,29.54,29.45,29.45,77151.0,27.4215,27.4215,27.338,27.338,77151.0
2019-08-26 15:15:00,29.46,29.47,29.43,29.45,70069.0,27.3472,27.3565,27.3194,27.338,70069.0
2019-08-26 15:20:00,29.45,29.47,29.43,29.45,60301.0,27.338,27.3565,27.3194,27.338,60301.0
2019-08-26 15:25:00,29.45,29.46,29.45,29.45,32817.0,27.338,27.3472,27.338,27.338,32817.0
2019-08-26 15:30:00,29.45,29.47,29.45,29.47,58203.0,27.338,27.3565,27.338,27.3565,58203.0
2019-08-26 15:35:00,29.48,29.53,29.47,29.52,48464.0,27.3658,27.4122,27.3565,27.4029,48464.0
2019-08-26 15:40:00,29.52,29.55,29.51,29.51,55615.0,27.4029,27.4308,27.3937,27.3937,55615.0
2019-08-26 15:45:00,29.51,29.56,29.51,29.56,112427.0,27.3937,27.4401,27.3937,27.4401,112427.0
2019-08-26 15:50:00,29.56,29.59,29.56,29.59,97886.0,27.4401,27.4679,27.4401,27.4679,97886.0
2019-08-26 15:55:00,29.59,29.67,29.57,29.65,620539.0,27.4679,27.5422,27.4494,27.5236,620539.0
2019-08-27 09:30:00,29.71,29.75,29.67,29.74,198910.0,27.5793,27.6164,27.5422,27.6072,198910.0
2019-08-27 09:35:00,29.73,29.73,29.64,29.73,94616.0,27.5979,27.5979,27.5143,27.5979,94616.0
2019-08-27 09:40:00,29.73,29.89,29.73,29.88,105272.0,27.5979,27.7464,27.5979,27.7371,105272.0
2019-08-27 09:45:00,29.87,29.89,29.81,29.82,66688.0,27.7278,27.7464,27.6721,27.6814,66688.0
2019-08-27 09:50:00,29.83,29.91,29.83,29.9,78419.0,27.6907,27.765,27.6907,27.7557,78419.0
2019-08-27 09:55:00,29.9,29.91,29.85,29.88,69894.0,27.7557,27.765,27.7093,27.7371,69894.0
2019-08-27 10:00:00,29.87,29.89,29.82,29.83,87335.0,27.7278,27.7464,27.6814,27.6907,87335.0
2019-08-27 10:05:00,29.84,29.91,29.84,29.86,21192.0,27.7,27.765,27.7,27.7186,21192.0
2019-08-27 10:10:00,29.84,29.86,29.81,29.82,24816.0,27.7,27.7186,27.6721,27.6814,24816.0
2019-08-27 10:15:00,29.83,29.87,29.79,29.81,45443.0,27.6907,27.7278,27.6536,27.6721,45443.0
2019-08-27 10:20:00,29.81,29.87,29.78,29.86,37870.0,27.6721,27.7278,27.6443,27.7186,37870.0
2019-08-27 10:25:00,29.85,29.88,29.82,29.84,53122.0,27.7093,27.7371,27.6814,27.7,53122.0
2019-08-27 10:30:00,29.84,29.87,29.83,29.84,51147.0,27.7,27.7278,27.6907,27.7,51147.0
2019-08-27 10:35:00,29.85,29.87,29.84,29.85,37574.0,27.7093,27.7278,27.7,27.7093,37574.0
2019-08-27 10:40:00,29.84,29.89,29.84,29.86,16714.0,27.7,27.7464,27.7,27.7186,16714.0
2019-08-27 10:45:00,29.85,29.94,29.85,29.93,53628.0,27.7093,27.7928,27.7093,27.7835,53628.0
2019-08-27 10:50:00,29.93,29.94,29.91,29.94,90299.0,27.7835,27.7928,27.765,27.7928,90299.0
2019-08-27 10:55:00,29.94,30.0,29.91,30.0,216539.0,27.7928,27.8485,27.765,27.8485,216539.0
2019-08-27 11:00:00,30.0,30.02,29.99,30.01,88265.0,27.8485,27.8671,27.8392,27.8578,88265.0
2019-08-27 11:05:00,30.01,30.06,30.01,30.05,106663.0,27.8578,27.9042,27.8578,27.8949,106663.0
2019-08-27 11:10:00,30.06,30.11,30.05,30.08,110768.0,27.9042,27.9506,27.8949,27.9228,110768.0
2019-08-27 11:15:00,30.08,30.21,30.08,30.21,120863.0,27.9228,28.0435,27.9228,28.0435,120863.0
2019-08-27 11:20:00,30.21,30.21,30.17,30.2,66539.0,28.0435,28.0435,28.0063,28.0342,66539.0
2019-08-27 11:25:00,30.19,30.28,30.17,30.28,182128.0,28.0249,28.1084,28.0063,28.1084,182128.0
2019-08-27 11:30:00,30.28,30.32,30.26,30.26,119036.0,28.1084,28.1456,28.0899,28.0899,119036.0
2019-08-27 11:35:00,30.27,30.32,30.23,30.24,104166.0,28.0992,28.1456,28.062,28.0713,104166.0
2019-08-27 11:40:00,30.24,30.26,30.24,30.24,38818.0,28.0713,28.0899,28.0713,28.0713,38818.0
2019-08-27 11:45:00,30.24,30.29,30.24,30.28,65055.0,28.0713,28.1177,28.0713,28.1084,65055.0
2019-08-27 11:50:00,30.28,30.3,30.27,30.3,48373.0,28.1084,28.127,28.0992,28.127,48373.0
2019-08-27 11:55:00,30.29,30.32,30.29,30.32,25896.0,28.1177,28.1456,28.1177,28.1456,25896.0
2019-08-27 12:00:00,30.32,30.38,30.32,30.38,86354.0,28.1456,28.2013,28.1456,28.2013,86354.0
2019-08-27 12:05:00,30.37,30.39,30.35,30.38,36366.0,28.192,28.2106,28.1734,28.2013,36366.0
2019-08-27 12:10:00,30.37,30.4,30.34,30.4,92859.0,28.192,28.2198,28.1641,28.2198,92859.0
2019-08-27 12:15:00,30.4,30.46,30.39,30.46,85382.0,28.2198,28.2755,28.2106,28.2755,85382.0
2019-08-27 12:20:00,30.46,30.5,30.46,30.46,128405.0,28.2755,28.3127,28.2755,28.2755,128405.0
2019-08-27 12:25:00,30.47,30.47,30.37,30.46,150016.0,28.2848,28.2848,28.192,28.2755,150016.0
2019-08-27 12:30:00,30.45,30.5,30.41,30.5,98464.0,28.2662,28.3127,28.2291,28.3127,98464.0
2019-08-27 12:35:00,30.49,30.5,30.45,30.49,194452.0,28.3034,28.3127,28.2662,28.3034,194452.0
2019-08-27 12:40:00,30.49,30.5,30.47,30.5,99970.0,28.3034,28.3127,28.2848,28.3127,99970.0
2019-08-27 12:45:00,30.5,30.5,30.46,30.46,111667.0,28.3127,28.3127,28.2755,28.2755,111667.0
2019-08-27 12:50:00,30.47,30.53,30.46,30.53,105684.0,28.2848,28.3405,28.2755,28.3405,105684.0
2019-08-27 12:55:00,30.53,30.56,30.52,30.54,104998.0,28.3405,28.3684,28.3312,28.3498,104998.0
2019-08-27 13:00:00,30.55,30.55,30.46,30.51,112645.0,28.3591,28.3591,28.2755,28.3219,112645.0
2019-08-27 13:05:00,30.51,30.54,30.5,30.54,82062.0,28.3219,28.3498,28.3127,28.3498,82062.0
2019-08-27 13:10:00,30.54,30.59,30.53,30.59,142828.0,28.3498,28.3962,28.3405,28.3962,142828.0
2019-08-27 13:15:00,30.59,30.61,30.56,30.58,155266.0,28.3962,28.4148,28.3684,28.3869,155266.0
2019-08-27 13:20:00,30.58,30.6,30.56,30.58,80001.0,28.3869,28.4055,28.3684,28.3869,80001.0
2019-08-27 13:25:00,30.57,30.58,30.51,30.54,112068.0,28.3776,28.3869,28.3219,28.3498,112068.0
2019-08-27 13:30:00,30.52,30.57,30.52,30.57,57505.0,28.3312,28.3776,28.3312,28.3776,57505.0
2019-08-27 13:35:00,30.57,30.59,30.42,30.42,187657.0,28.3776,28.3962,28.2384,28.2384,187657.0
2019-08-27 13:40:00,30.42,30.42,30.32,30.34,187651.0,28.2384,28.2384,28.1456,28.1641,187651.0
2019-08-27 13:45:00,30.33,30.39,30.28,30.38,92196.0,28.1549,28.2106,28.1084,28.2013,92196.0
2019-08-27 13:50:00,30.38,30.44,30.38,30.42,88496.0,28.2013,28.257,28.2013,28.2384,88496.0
2019-08-27 13:55:00,30.44,30.47,30.42,30.46,64126.0,28.257,28.2848,28.2384,28.2755,64126.0
2019-08-27 14:00:00,30.45,30.47,30.43,30.45,92119.0,28.2662,28.2848,28.2477,28.2662,92119.0
2019-08-27 14:05:00,30.45,30.5,30.45,30.49,124904.0,28.2662,28.3127,28.2662,28.3034,124904.0
2019-08-27 14:10:00,30.5,30.54,30.5,30.53,157313.0,28.3127,28.3498,28.3127,28.3405,157313.0
2019-08-27 14:15:00,30.53,30.55,30.52,30.53,83854.0,28.3405,28.3591,28.3312,28.3405,83854.0
2019-08-27 14:20:00,30.53,30.56,30.52,30.52,89527.0,28.3405,28.3684,28.3312,28.3312,89527.0
2019-08-27 14:25:00,30.52,30.58,30.52,30.56,132615.0,28.3312,28.3869,28.3312,28.3684,132615.0
2019-08-27 14:30:00,30.57,30.61,30.57,30.6,168736.0,28.3776,28.4148,28.3776,28.4055,168736.0
2019-08-27 14:35:00,30.6,30.6,30.56,30.58,100129.0,28.4055,28.4055,28.3684,28.3869,100129.0
2019-08-27 14:40:00,30.58,30.58,30.55,30.56,116924.0,28.3869,28.3869,28.3591,28.3684,116924.0
2019-08-27 14:45:00,30.55,30.55,30.53,30.53,114016.0,28.3591,28.3591,28.3405,28.3405,114016.0
2019-08-27 14:50:00,30.52,30.52,30.36,30.37,211100.0,28.3312,28.3312,28.1827,28.192,211100.0
2019-08-27 14:55:00,30.36,30.44,30.36,30.42,109794.0,28.1827,28.257,28.1827,28.2384,109794.0
2019-08-27 15:00:00,30.42,30.44,30.41,30.42,112475.0,28.2384,28.257,28.2291,28.2384,112475.0
2019-08-27 15:05:00,30.42,30.42,30.34,30.38,167481.0,28.2384,28.2384,28.1641,28.2013,167481.0
2019-08-27 15:10:00,30.37,30.41,30.37,30.38,107283.0,28.192,28.2291,28.192,28.2013,107283.0
2019-08-27 15:15:00,30.38,30.44,30.38,30.44,107667.0,28.2013,28.257,28.2013,28.257,107667.0
2019-08-27 15:20:00,30.44,30.46,30.42,30.42,91682.0,28.257,28.2755,28.2384,28.2384,91682.0
2019-08-27 15:25:00,30.42,30.47,30.42,30.47,125131.0,28.2384,28.2848,28.2384,28.2848,125131.0
2019-08-27 15:30:00,30.47,30.49,30.44,30.49,64643.0,28.2848,28.3034,28.257,28.3034,64643.0
2019-08-27 15:35:00,30.49,30.54,30.49,30.54,199375.0,28.3034,28.3498,28.3034,28.3498,199375.0
2019-08-27 15:40:00,30.54,30.56,30.52,30.56,131543.0,28.3498,28.3684,28.3312,28.3684,131543.0
2019-08-27 15:45:00,30.56,30.56,30.51,30.52,125594.0,28.3684,28.3684,28.3219,28.3312,125594.0
2019-08-27 15:50:00,30.52,30.53,30.5,30.53,244873.0,28.3312,28.3405,28.3127,28.3405,244873.0
2019-08-27 15:55:00,30.53,30.58,30.5,30.56,966502.0,28.3405,28.3869,28.3127,28.3684,966502.0
2019-08-28 09:30:00,30.65,30.78,30.58,30.78,392085.0,28.4519,28.5726,28.3869,28.5726,392085.0
2019-08-28 09:35:00,30.78,30.81,30.48,30.55,353503.0,28.5726,28.6004,28.2941,28.3591,353503.0
2019-08-28 09:40:00,30.55,30.67,30.49,30.49,261735.0,28.3591,28.4705,28.3034,28.3034,261735.0
2019-08-28 09:45:00,30.51,30.53,30.35,30.36,192446.0,28.3219,28.3405,28.1734,28.1827,192446.0
2019-08-28 09:50:00,30.36,30.36,30.08,30.11,453147.0,28.1827,28.1827,27.9228,27.9506,453147.0
2019-08-28 09:55:00,30.1,30.14,30.03,30.11,534646.0,27.9413,27.9785,27.8764,27.9506,534646.0
2019-08-28 10:00:00,30.1,30.31,30.1,30.31,325495.0,27.9413,28.1363,27.9413,28.1363,325495.0
2019-08-28 10:05:00,30.31,30.35,30.26,30.31,251807.0,28.1363,28.1734,28.0899,28.1363,251807.0
2019-08-28 10:10:00,30.31,30.36,30.28,30.35,168743.0,28.1363,28.1827,28.1084,28.1734,168743.0
2019-08-28 10:15:00,30.36,30.46,30.36,30.41,137395.0,28.1827,28.2755,28.1827,28.2291,137395.0
2019-08-28 10:20:00,30.42,30.43,30.33,30.33,109135.0,28.2384,28.2477,28.1549,28.1549,109135.0
2019-08-28 10:25:00,30.32,30.45,30.32,30.44,33130.0,28.1456,28.2662,28.1456,28.257,33130.0
2019-08-28 10:30:00,30.42,30.46,30.4,30.41,155752.0,28.2384,28.2755,28.2198,28.2291,155752.0
2019-08-28 10:35:00,30.42,30.46,30.38,30.46,59868.0,28.2384,28.2755,28.2013,28.2755,59868.0
2019-08-28 10:40:00,30.47,30.51,30.4,30.42,176895.0,28.2848,28.3219,28.2198,28.2384,176895.0
2019-08-28 10:45:00,30.42,30.46,30.4,30.42,34964.0,28.2384,28.2755,28.2198,28.2384,34964.0
2019-08-28 10:50:00,30.42,30.44,30.35,30.35,35580.0,28.2384,28.257,28.1734,28.1734,35580.0
2019-08-28 10:55:00,30.35,30.4,30.35,30.4,53570.0,28.1734,28.2198,28.1734,28.2198,53570.0
2019-08-28 11:00:00,30.38,30.38,30.32,30.33,53296.0,28.2013,28.2013,28.1456,28.1549,53296.0
2019-08-28 11:05:00,30.33,30.33,30.25,30.33,139428.0,28.1549,28.1549,28.0806,28.1549,139428.0
2019-08-28 11:10:00,30.32,30.32,30.29,30.3,67981.0,28.1456,28.1456,28.1177,28.127,67981.0
2019-08-28 11:15:00,30.29,30.41,30.29,30.41,54290.0,28.1177,28.2291,28.1177,28.2291,54290.0
2019-08-28 11:20:00,30.41,30.42,30.36,30.4,55875.0,28.2291,28.2384,28.1827,28.2198,55875.0
2019-08-28 11:25:00,30.4,30.45,30.39,30.43,39480.0,28.2198,28.2662,28.2106,28.2477,39480.0
2019-08-28 11:30:00,30.41,30.42,30.37,30.39,31481.0,28.2291,28.2384,28.192,28.2106,31481.0
2019-08-28 11:35:00,30.39,30.39,30.34,30.36,34124.0,28.2106,28.2106,28.1641,28.1827,34124.0
2019-08-28 11:40:00,30.35,30.41,30.33,30.41,30243.0,28.1734,28.2291,28.1549,28.2291,30243.0
2019-08-28 11:45:00,30.4,30.42,30.37,30.41,41615.0,28.2198,28.2384,28.192,28.2291,41615.0
2019-08-28 11:50:00,30.42,30.43,30.4,30.41,20014.0,28.2384,28.2477,28.2198,28.2291,20014.0
2019-08-28 11:55:00,30.4,30.45,30.4,30.44,22592.0,28.2198,28.2662,28.2198,28.257,22592.0
2019-08-28 12:00:00,30.45,30.46,30.4,30.4,25124.0,28.2662,28.2755,28.2198,28.2198,25124.0
2019-08-28 12:05:00,30.39,30.45,30.39,30.45,13608.0,28.2106,28.2662,28.2106,28.2662,13608.0
2019-08-28 12:10:00,30.46,30.48,30.44,30.45,65753.0,28.2755,28.2941,28.257,28.2662,65753.0
2019-08-28 12:15:00,30.44,30.44,30.4,30.4,43452.0,28.257,28.257,28.2198,28.2198,43452.0
2019-08-28 12:20:00,30.39,30.4,30.36,30.37,15287.0,28.2106,28.2198,28.1827,28.192,15287.0
2019-08-28 12:25:00,30.37,30.39,30.36,30.38,27340.0,28.192,28.2106,28.1827,28.2013,27340.0
2019-08-28 12:30:00,30.38,30.38,30.35,30.36,34820.0,28.2013,28.2013,28.1734,28.1827,34820.0
2019-08-28 12:35:00,30.35,30.37,30.34,30.37,21984.0,28.1734,28.192,28.1641,28.192,21984.0
2019-08-28 12:40:00,30.37,30.44,30.37,30.44,35540.0,28.192,28.257,28.192,28.257,35540.0
2019-08-28 12:45:00,30.43,30.45,30.43,30.44,29166.0,28.2477,28.2662,28.2477,28.257,29166.0
2019-08-28 12:50:00,30.43,30.43,30.39,30.39,24949.0,28.2477,28.2477,28.2106,28.2106,24949.0
2019-08-28 12:55:00,30.39,30.4,30.37,30.38,72290.0,28.2106,28.2198,28.192,28.2013,72290.0
2019-08-28 13:00:00,30.38,30.44,30.38,30.42,57148.0,28.2013,28.257,28.2013,28.2384,57148.0
2019-08-28 13:05:00,30.42,30.44,30.42,30.44,28364.0,28.2384,28.257,28.2384,28.257,28364.0
2019-08-28 13:10:00,30.45,30.53,30.45,30.48,123321.0,28.2662,28.3405,28.2662,28.2941,123321.0
2019-08-28 13:15:00,30.48,30.5,30.47,30.49,33503.0,28.2941,28.3127,28.2848,28.3034,33503.0
2019-08-28 13:20:00,30.5,30.5,30.46,30.48,15799.0,28.3127,28.3127,28.2755,28.2941,15799.0
2019-08-28 13:25:00,30.49,30.5,30.49,30.49,26780.0,28.3034,28.3127,28.3034,28.3034,26780.0
2019-08-28 13:30:00,30.49,30.55,30.49,30.54,15891.0,28.3034,28.3591,28.3034,28.3498,15891.0
2019-08-28 13:35:00,30.53,30.53,30.51,30.51,29389.0,28.3405,28.3405,28.3219,28.3219,29389.0
2019-08-28 13:40:00,30.52,30.56,30.52,30.56,41319.0,28.3312,28.3684,28.3312,28.3684,41319.0
2019-08-28 13:45:00,30.57,30.59,30.54,30.54,73109.0,28.3776,28.3962,28.3498,28.3498,73109.0
2019-08-28 13:50:00,30.54,30.57,30.54,30.56,45589.0,28.3498,28.3776,28.3498,28.3684,45589.0
2019-08-28 13:55:00,30.56,30.57,30.54,30.54,10482.0,28.3684,28.3776,28.3498,28.3498,10482.0
2019-08-28 14:00:00,30.54,30.57,30.54,30.56,52436.0,28.3498,28.3776,28.3498,28.3684,52436.0
2019-08-28 14:05:00,30.56,30.58,30.56,30.56,22210.0,28.3684,28.3869,28.3684,28.3684,22210.0
2019-08-28 14:10:00,30.57,30.57,30.56,30.57,38031.0,28.3776,28.3776,28.3684,28.3776,38031.0
2019-08-28 14:15:00,30.57,30.57,30.55,30.56,31860.0,28.3776,28.3776,28.3591,28.3684,31860.0
2019-08-28 14:20:00,30.57,30.59,30.56,30.57,23944.0,28.3776,28.3962,28.3684,28.3776,23944.0
2019-08-28 14:25:00,30.58,30.58,30.57,30.58,24339.0,28.3869,28.3869,28.3776,28.3869,24339.0
2019-08-28 14:30:00,30.58,30.6,30.58,30.58,42406.0,28.3869,28.4055,28.3869,28.3869,42406.0
2019-08-28 14:35:00,30.57,30.57,30.54,30.55,17509.0,28.3776,28.3776,28.3498,28.3591,17509.0
2019-08-28 14:40:00,30.55,30.55,30.48,30.5,67145.0,28.3591,28.3591,28.2941,28.3127,67145.0
2019-08-28 14:45:00,30.51,30.52,30.48,30.48,31362.0,28.3219,28.3312,28.2941,28.2941,31362.0
2019-08-28 14:50:00,30.47,30.48,30.43,30.44,29755.0,28.2848,28.2941,28.2477,28.257,29755.0
2019-08-28 14:55:00,30.45,30.49,30.45,30.49,30819.0,28.2662,28.3034,28.2662,28.3034,30819.0
2019-08-28 15:00:00,30.49,30.5,30.49,30.5,31431.0,28.3034,28.3127,28.3034,28.3127,31431.0
2019-08-28 15:05:00,30.5,30.51,30.49,30.5,41153.0,28.3127,28.3219,28.3034,28.3127,41153.0
2019-08-28 15:10:00,30.5,30.52,30.49,30.49,50247.0,28.3127,28.3312,28.3034,28.3034,50247.0
2019-08-28 15:15:00,30.49,30.5,30.39,30.4,47582.0,28.3034,28.3127,28.2106,28.2198,47582.0
2019-08-28 15:20:00,30.4,30.48,30.39,30.48,153198.0,28.2198,28.2941,28.2106,28.2941,153198.0
2019-08-28 15:25:00,30.47,30.5,30.45,30.5,61540.0,28.2848,28.3127,28.2662,28.3127,61540.0
2019-08-28 15:30:00,30.5,30.5,30.46,30.49,69225.0,28.3127,28.3127,28.2755,28.3034,69225.0
2019-08-28 15:35:00,30.49,30.49,30.44,30.46,14259.0,28.3034,28.3034,28.257,28.2755,14259.0
2019-08-28 15:40:00,30.46,30.49,30.46,30.49,81304.0,28.2755,28.3034,28.2755,28.3034,81304.0
2019-08-28 15:45:00,30.48,30.48,30.44,30.44,108233.0,28.2941,28.2941,28.257,28.257,108233.0
2019-08-28 15:50:00,30.44,30.46,30.43,30.45,101767.0,28.257,28.2755,28.2477,28.2662,101767.0
2019-08-28 15:55:00,30.46,30.47,30.38,30.39,714301.0,28.2755,28.2848,28.2013,28.2106,714301.0
2019-08-29 09:30:00,30.45,30.49,30.28,30.34,281645.0,28.2662,28.3034,28.1084,28.1641,281645.0
2019-08-29 09:35:00,30.34,30.34,30.19,30.24,150629.0,28.1641,28.1641,28.0249,28.0713,150629.0
2019-08-29 09:40:00,30.22,30.28,30.18,30.2,102305.0,28.0527,28.1084,28.0156,28.0342,102305.0
2019-08-29 09:45:00,30.19,30.19,30.14,30.16,89913.0,28.0249,28.0249,27.9785,27.997,89913.0
2019-08-29 09:50:00,30.15,30.19,30.07,30.07,125668.0,27.9878,28.0249,27.9135,27.9135,125668.0
2019-08-29 09:55:00,30.09,30.13,30.02,30.09,167169.0,27.9321,27.9692,27.8671,27.9321,167169.0
2019-08-29 10:00:00,30.09,30.17,30.08,30.17,90123.0,27.9321,28.0063,27.9228,28.0063,90123.0
2019-08-29 10:05:00,30.16,30.19,30.11,30.11,91133.0,27.997,28.0249,27.9506,27.9506,91133.0
2019-08-29 10:10:00,30.11,30.22,30.11,30.16,154114.0,27.9506,28.0527,27.9506,27.997,154114.0
2019-08-29 10:15:00,30.16,30.19,30.08,30.09,81331.0,27.997,28.0249,27.9228,27.9321,81331.0
2019-08-29 10:20:00,30.08,30.14,30.08,30.11,94597.0,27.9228,27.9785,27.9228,27.9506,94597.0
2019-08-29 10:25:00,30.12,30.15,30.1,30.12,18286.0,27.9599,27.9878,27.9413,27.9599,18286.0
2019-08-29 10:30:00,30.13,30.18,30.13,30.16,95913.0,27.9692,28.0156,27.9692,27.997,95913.0
2019-08-29 10:35:00,30.17,30.22,30.14,30.16,115429.0,28.0063,28.0527,27.9785,27.997,115429.0
2019-08-29 10:40:00,30.16,30.16,29.96,30.05,186830.0,27.997,27.997,27.8114,27.8949,186830.0
2019-08-29 10:45:00,30.04,30.06,30.0,30.02,71870.0,27.8857,27.9042,27.8485,27.8671,71870.0
2019-08-29 10:50:00,30.01,30.03,29.99,29.99,28754.0,27.8578,27.8764,27.8392,27.8392,28754.0
2019-08-29 10:55:00,29.99,30.0,29.9,29.9,125772.0,27.8392,27.8485,27.7557,27.7557,125772.0
2019-08-29 11:00:00,29.89,29.91,29.84,29.84,139232.0,27.7464,27.765,27.7,27.7,139232.0
2019-08-29 11:05:00,29.84,29.84,29.72,29.79,288022.0,27.7,27.7,27.5886,27.6536,288022.0
2019-08-29 11:10:00,29.78,29.84,29.72,29.8,131948.0,27.6443,27.7,27.5886,27.6629,131948.0
2019-08-29 11:15:00,29.8,29.9,29.79,29.86,47726.0,27.6629,27.7557,27.6536,27.7186,47726.0
2019-08-29 11:20:00,29.86,29.93,29.84,29.86,112444.0,27.7186,27.7835,27.7,27.7186,112444.0
2019-08-29 11:25:00,29.85,29.93,29.85,29.93,90728.0,27.7093,27.7835,27.7093,27.7835,90728.0
2019-08-29 11:30:00,29.94,29.99,29.92,29.96,78442.0,27.7928,27.8392,27.7743,27.8114,78442.0
2019-08-29 11:35:00,29.96,29.96,29.92,29.93,13991.0,27.8114,27.8114,27.7743,27.7835,13991.0
2019-08-29 11:40:00,29.93,29.94,29.87,29.93,20703.0,27.7835,27.7928,27.7278,27.7835,20703.0
2019-08-29 11:45:00,29.93,29.95,29.9,29.93,51401.0,27.7835,27.8021,27.7557,27.7835,51401.0
2019-08-29 11:50:00,29.92,29.92,29.88,29.89,24418.0,27.7743,27.7743,27.7371,27.7464,24418.0
2019-08-29 11:55:00,29.89,29.95,29.88,29.93,39072.0,27.7464,27.8021,27.7371,27.7835,39072.0
2019-08-29 12:00:00,29.94,30.05,29.94,30.05,41374.0,27.7928,27.8949,27.7928,27.8949,41374.0
2019-08-29 12:05:00,30.04,30.05,29.99,29.99,69053.0,27.8857,27.8949,27.8392,27.8392,69053.0
2019-08-29 12:10:00,29.98,29.99,29.94,29.96,54747.0,27.83,27.8392,27.7928,27.8114,54747.0
2019-08-29 12:15:00,29.97,29.97,29.92,29.93,50135.0,27.8207,27.8207,27.7743,27.7835,50135.0
2019-08-29 12:20:00,29.93,29.93,29.8,29.8,120251.0,27.7835,27.7835,27.6629,27.6629,120251.0
2019-08-29 12:25:00,29.81,29.82,29.74,29.77,93039.0,27.6721,27.6814,27.6072,27.635,93039.0
2019-08-29 12:30:00,29.77,29.81,29.76,29.77,73805.0,27.635,27.6721,27.6257,27.635,73805.0
2019-08-29 12:35:00,29.77,29.77,29.61,29.61,127558.0,27.635,27.635,27.4865,27.4865,127558.0
2019-08-29 12:40:00,29.61,29.64,29.51,29.52,142773.0,27.4865,27.5143,27.3937,27.4029,142773.0
2019-08-29 12:45:00,29.51,29.52,29.41,29.51,587549.0,27.3937,27.4029,27.3008,27.3937,587549.0
2019-08-29 12:50:00,29.51,29.56,29.47,29.5,138407.0,27.3937,27.4401,27.3565,27.3844,138407.0
2019-08-29 12:55:00,29.49,29.55,29.45,29.52,137089.0,27.3751,27.4308,27.338,27.4029,137089.0
2019-08-29 13:00:00,29.51,29.51,29.42,29.47,153669.0,27.3937,27.3937,27.3101,27.3565,153669.0
2019-08-29 13:05:00,29.47,29.5,29.4,29.41,106447.0,27.3565,27.3844,27.2916,27.3008,106447.0
2019-08-29 13:10:00,29.41,29.56,29.41,29.53,266252.0,27.3008,27.4401,27.3008,27.4122,266252.0
2019-08-29 13:15:00,29.54,29.55,29.47,29.49,103782.0,27.4215,27.4308,27.3565,27.3751,103782.0
2019-08-29 13:20:00,29.49,29.53,29.47,29.52,82689.0,27.3751,27.4122,27.3565,27.4029,82689.0
2019-08-29 13:25:00,29.52,29.61,29.52,29.6,92036.0,27.4029,27.4865,27.4029,27.4772,92036.0
2019-08-29 13:30:00,29.61,29.66,29.6,29.65,97033.0,27.4865,27.5329,27.4772,27.5236,97033.0
2019-08-29 13:35:00,29.64,29.65,29.59,29.59,56209.0,27.5143,27.5236,27.4679,27.4679,56209.0
2019-08-29 13:40:00,29.59,29.6,29.55,29.58,80590.0,27.4679,27.4772,27.4308,27.4586,80590.0
2019-08-29 13:45:00,29.58,29.59,29.55,29.59,30326.0,27.4586,27.4679,27.4308,27.4679,30326.0
2019-08-29 13:50:00,29.59,29.59,29.52,29.52,36588.0,27.4679,27.4679,27.4029,27.4029,36588.0
2019-08-29 13:55:00,29.53,29.59,29.53,29.58,53228.0,27.4122,27.4679,27.4122,27.4586,53228.0
2019-08-29 14:00:00,29.58,29.58,29.53,29.54,48274.0,27.4586,27.4586,27.4122,27.4215,48274.0
2019-08-29 14:05:00,29.54,29.59,29.54,29.56,46536.0,27.4215,27.4679,27.4215,27.4401,46536.0
2019-08-29 14:10:00,29.57,29.58,29.45,29.46,251348.0,27.4494,27.4586,27.338,27.3472,251348.0
2019-08-29 14:15:00,29.46,29.52,29.4,29.52,165610.0,27.3472,27.4029,27.2916,27.4029,165610.0
2019-08-29 14:20:00,29.52,29.52,29.46,29.47,101583.0,27.4029,27.4029,27.3472,27.3565,101583.0
2019-08-29 14:25:00,29.47,29.5,29.42,29.49,79798.0,27.3565,27.3844,27.3101,27.3751,79798.0
2019-08-29 14:30:00,29.49,29.49,29.42,29.42,114916.0,27.3751,27.3751,27.3101,27.3101,114916.0
2019-08-29 14:35:00,29.42,29.47,29.42,29.46,71242.0,27.3101,27.3565,27.3101,27.3472,71242.0
2019-08-29 14:40:00,29.46,29.46,29.44,29.45,44396.0,27.3472,27.3472,27.3287,27.338,44396.0
2019-08-29 14:45:00,29.46,29.52,29.44,29.51,74937.0,27.3472,27.4029,27.3287,27.3937,74937.0
2019-08-29 14:50:00,29.52,29.55,29.5,29.5,63407.0,27.4029,27.4308,27.3844,27.3844,63407.0
2019-08-29 14:55:00,29.51,29.51,29.48,29.51,94732.0,27.3937,27.3937,27.3658,27.3937,94732.0
2019-08-29 15:00:00,29.51,29.55,29.49,29.52,126296.0,27.3937,27.4308,27.3751,27.4029,126296.0
2019-08-29 15:05:00,29.52,29.54,29.48,29.53,120896.0,27.4029,27.4215,27.3658,27.4122,120896.0
2019-08-29 15:10:00,29.52,29.53,29.47,29.53,50931.0,27.4029,27.4122,27.3565,27.4122,50931.0
2019-08-29 15:15:00,29.53,29.55,29.5,29.51,104376.0,27.4122,27.4308,27.3844,27.3937,104376.0
2019-08-29 15:20:00,29.51,29.6,29.51,29.6,101908.0,27.3937,27.4772,27.3937,27.4772,101908.0
2019-08-29 15:25:00,29.61,29.67,29.61,29.67,107805.0,27.4865,27.5422,27.4865,27.5422,107805.0
2019-08-29 15:30:00,29.67,29.74,29.67,29.71,156352.0,27.5422,27.6072,27.5422,27.5793,156352.0
2019-08-29 15:35:00,29.71,29.71,29.66,29.67,109648.0,27.5793,27.5793,27.5329,27.5422,109648.0
2019-08-29 15:40:00,29.67,29.69,29.66,29.68,210421.0,27.5422,27.5608,27.5329,27.5515,210421.0
2019-08-29 15:45:00,29.68,29.73,29.68,29.71,147644.0,27.5515,27.5979,27.5515,27.5793,147644.0
2019-08-29 15:50:00,29.71,29.72,29.67,29.68,123900.0,27.5793,27.5886,27.5422,27.5515,123900.0
2019-08-29 15:55:00,29.68,29.72,29.66,29.67,831828.0,27.5515,27.5886,27.5329,27.5422,831828.0
2019-08-30 09:30:00,29.53,29.63,29.49,29.52,349992.0,27.4122,27.5051,27.3751,27.4029,349992.0
2019-08-30 09:35:00,29.52,29.63,29.45,29.59,280750.0,27.4029,27.5051,27.338,27.4679,280750.0
2019-08-30 09:40:00,29.57,29.6,29.52,29.59,84484.0,27.4494,27.4772,27.4029,27.4679,84484.0
2019-08-30 09:45:00,29.58,29.59,29.53,29.59,95465.0,27.4586,27.4679,27.4122,27.4679,95465.0
2019-08-30 09:50:00,29.58,29.6,29.56,29.56,31100.0,27.4586,27.4772,27.4401,27.4401,31100.0
2019-08-30 09:55:00,29.55,29.64,29.55,29.6,117525.0,27.4308,27.5143,27.4308,27.4772,117525.0
2019-08-30 10:00:00,29.6,29.68,29.6,29.63,68441.0,27.4772,27.5515,27.4772,27.5051,68441.0
2019-08-30 10:05:00,29.64,29.64,29.55,29.57,28753.0,27.5143,27.5143,27.4308,27.4494,28753.0
2019-08-30 10:10:00,29.58,29.62,29.55,29.62,63021.0,27.4586,27.4958,27.4308,27.4958,63021.0
2019-08-30 10:15:00,29.63,29.75,29.61,29.73,67241.0,27.5051,27.6164,27.4865,27.5979,67241.0
2019-08-30 10:20:00,29.73,29.84,29.73,29.8,126904.0,27.5979,27.7,27.5979,27.6629,126904.0
2019-08-30 10:25:00,29.82,29.91,29.8,29.82,155804.0,27.6814,27.765,27.6629,27.6814,155804.0
2019-08-30 10:30:00,29.83,29.87,29.78,29.82,86305.0,27.6907,27.7278,27.6443,27.6814,86305.0
2019-08-30 10:35:00,29.81,29.89,29.81,29.87,31388.0,27.6721,27.7464,27.6721,27.7278,31388.0
2019-08-30 10:40:00,29.85,29.9,29.85,29.88,27773.0,27.7093,27.7557,27.7093,27.7371,27773.0
2019-08-30 10:45:00,29.88,29.91,29.79,29.8,43217.0,27.7371,27.765,27.6536,27.6629,43217.0
2019-08-30 10:50:00,29.81,29.89,29.81,29.89,6786.0,27.6721,27.7464,27.6721,27.7464,6786.0
2019-08-30 10:55:00,29.87,29.88,29.77,29.83,94847.0,27.7278,27.7371,27.635,27.6907,94847.0
2019-08-30 11:00:00,29.81,29.94,29.81,29.93,75310.0,27.6721,27.7928,27.6721,27.7835,75310.0
2019-08-30 11:05:00,29.93,29.94,29.88,29.92,81074.0,27.7835,27.7928,27.7371,27.7743,81074.0
2019-08-30 11:10:00,29.93,29.97,29.93,29.96,64118.0,27.7835,27.8207,27.7835,27.8114,64118.0
2019-08-30 11:15:00,29.96,30.08,29.96,30.06,57268.0,27.8114,27.9228,27.8114,27.9042,57268.0
2019-08-30 11:20:00,30.06,30.13,30.02,30.05,127877.0,27.9042,27.9692,27.8671,27.8949,127877.0
2019-08-30 11:25:00,30.05,30.13,30.02,30.05,100124.0,27.8949,27.9692,27.8671,27.8949,100124.0
2019-08-30 11:30:00,30.03,30.03,29.95,29.98,108002.0,27.8764,27.8764,27.8021,27.83,108002.0
2019-08-30 11:35:00,29.98,30.0,29.96,29.98,26333.0,27.83,27.8485,27.8114,27.83,26333.0
2019-08-30 11:40:00,29.98,29.98,29.94,29.97,32483.0,27.83,27.83,27.7928,27.8207,32483.0
2019-08-30 11:45:00,29.97,29.97,29.86,29.88,22154.0,27.8207,27.8207,27.7186,27.7371,22154.0
2019-08-30 11:50:00,29.88,29.96,29.88,29.94,50981.0,27.7371,27.8114,27.7371,27.7928,50981.0
2019-08-30 11:55:00,29.94,29.98,29.93,29.95,11303.0,27.7928,27.83,27.7835,27.8021,11303.0
2019-08-30 12:00:00,29.96,29.99,29.93,29.98,22788.0,27.8114,27.8392,27.7835,27.83,22788.0
2019-08-30 12:05:00,29.98,29.98,29.94,29.95,43121.0,27.83,27.83,27.7928,27.8021,43121.0
2019-08-30 12:10:00,29.96,29.96,29.91,29.91,52194.0,27.8114,27.8114,27.765,27.765,52194.0
2019-08-30 12:15:00,29.92,29.95,29.89,29.89,78216.0,27.7743,27.8021,27.7464,27.7464,78216.0
2019-08-30 12:20:00,29.89,29.9,29.82,29.83,121663.0,27.7464,27.7557,27.6814,27.6907,121663.0
2019-08-30 12:25:00,29.82,29.87,29.81,29.87,15267.0,27.6814,27.7278,27.6721,27.7278,15267.0
2019-08-30 12:30:00,29.87,29.91,29.81,29.83,61797.0,27.7278,27.765,27.6721,27.6907,61797.0
2019-08-30 12:35:00,29.83,29.86,29.83,29.86,12076.0,27.6907,27.7186,27.6907,27.7186,12076.0
2019-08-30 12:40:00,29.85,29.85,29.81,29.82,33984.0,27.7093,27.7093,27.6721,27.6814,33984.0
2019-08-30 12:45:00,29.81,29.85,29.81,29.84,14900.0,27.6721,27.7093,27.6721,27.7,14900.0
2019-08-30 12:50:00,29.83,29.87,29.82,29.86,32170.0,27.6907,27.7278,27.6814,27.7186,32170.0
2019-08-30 12:55:00,29.86,29.86,29.81,29.81,12962.0,27.7186,27.7186,27.6721,27.6721,12962.0
2019-08-30 13:00:00,29.8,29.84,29.78,29.81,50794.0,27.6629,27.7,27.6443,27.6721,50794.0
2019-08-30 13:05:00,29.8,29.8,29.73,29.73,23767.0,27.6629,27.6629,27.5979,27.5979,23767.0
2019-08-30 13:10:00,29.73,29.75,29.73,29.75,19406.0,27.5979,27.6164,27.5979,27.6164,19406.0
2019-08-30 13:15:00,29.75,29.79,29.72,29.79,24824.0,27.6164,27.6536,27.5886,27.6536,24824.0
2019-08-30 13:20:00,29.8,29.86,29.77,29.79,232813.0,27.6629,27.7186,27.635,27.6536,232813.0
2019-08-30 13:25:00,29.79,29.8,29.72,29.73,151124.0,27.6536,27.6629,27.5886,27.5979,151124.0
2019-08-30 13:30:00,29.74,29.74,29.66,29.72,114207.0,27.6072,27.6072,27.5329,27.5886,114207.0
2019-08-30 13:35:00,29.72,29.72,29.64,29.65,66091.0,27.5886,27.5886,27.5143,27.5236,66091.0
2019-08-30 13:40:00,29.66,29.7,29.59,29.61,100220.0,27.5329,27.57,27.4679,27.4865,100220.0
2019-08-30 13:45:00,29.61,29.67,29.61,29.62,58197.0,27.4865,27.5422,27.4865,27.4958,58197.0
2019-08-30 13:50:00,29.62,29.66,29.62,29.63,27880.0,27.4958,27.5329,27.4958,27.5051,27880.0
2019-08-30 13:55:00,29.63,29.66,29.62,29.66,19841.0,27.5051,27.5329,27.4958,27.5329,19841.0
2019-08-30 14:00:00,29.66,29.7,29.64,29.7,38573.0,27.5329,27.57,27.5143,27.57,38573.0
2019-08-30 14:05:00,29.7,29.7,29.67,29.68,18113.0,27.57,27.57,27.5422,27.5515,18113.0
2019-08-30 14:10:00,29.68,29.68,29.64,29.67,15298.0,27.5515,27.5515,27.5143,27.5422,15298.0
2019-08-30 14:15:00,29.67,29.74,29.67,29.73,88627.0,27.5422,27.6072,27.5422,27.5979,88627.0
2019-08-30 14:20:00,29.74,29.77,29.72,29.75,74150.0,27.6072,27.635,27.5886,27.6164,74150.0
2019-08-30 14:25:00,29.75,29.76,29.75,29.76,11224.0,27.6164,27.6257,27.6164,27.6257,11224.0
2019-08-30 14:30:00,29.77,29.79,29.76,29.79,13910.0,27.635,27.6536,27.6257,27.6536,13910.0
2019-08-30 14:35:00,29.8,29.88,29.8,29.84,77428.0,27.6629,27.7371,27.6629,27.7,77428.0
2019-08-30 14:40:00,29.84,29.84,29.82,29.83,14627.0,27.7,27.7,27.6814,27.6907,14627.0
2019-08-30 14:45:00,29.83,29.85,29.83,29.84,30571.0,27.6907,27.7093,27.6907,27.7,30571.0
2019-08-30 14:50:00,29.83,29.91,29.83,29.89,13564.0,27.6907,27.765,27.6907,27.7464,13564.0
2019-08-30 14:55:00,29.9,29.94,29.89,29.93,35626.0,27.7557,27.7928,27.7464,27.7835,35626.0
2019-08-30 15:00:00,29.94,29.94,29.92,29.92,34787.0,27.7928,27.7928,27.7743,27.7743,34787.0
2019-08-30 15:05:00,29.91,29.91,29.81,29.82,72937.0,27.765,27.765,27.6721,27.6814,72937.0
2019-08-30 15:10:00,29.82,29.84,29.8,29.8,36053.0,27.6814,27.7,27.6629,27.6629,36053.0
2019-08-30 15:15:00,29.8,29.81,29.79,29.8,35600.0,27.6629,27.6721,27.6536,27.6629,35600.0
2019-08-30 15:20:00,29.79,29.82,29.78,29.81,61959.0,27.6536,27.6814,27.6443,27.6721,61959.0
2019-08-30 15:25:00,29.81,29.82,29.77,29.8,51906.0,27.6721,27.6814,27.635,27.6629,51906.0
2019-08-30 15:30:00,29.81,29.84,29.8,29.83,70212.0,27.6721,27.7,27.6629,27.6907,70212.0
2019-08-30 15:35:00,29.83,29.84,29.82,29.82,26484.0,27.6907,27.7,27.6814,27.6814,26484.0
2019-08-30 15:40:00,29.82,29.82,29.77,29.8,72275.0,27.6814,27.6814,27.635,27.6629,72275.0
2019-08-30 15:45:00,29.81,29.81,29.76,29.76,129127.0,27.6721,27.6721,27.6257,27.6257,129127.0
2019-08-30 15:50:00,29.77,29.84,29.77,29.82,192267.0,27.635,27.7,27.635,27.6814,192267.0
2019-08-30 15:55:00,29.82,29.88,29.8,29.88,593944.0,27.6814,27.7371,27.6629,27.7371,593944.0
2019-09-03 09:30:00,30.3,30.33,30.22,30.3,457828.0,28.127,28.1549,28.0527,28.127,457828.0
2019-09-03 09:35:00,30.29,30.31,30.17,30.2,91048.0,28.1177,28.1363,28.0063,28.0342,91048.0
2019-09-03 09:40:00,30.19,30.33,30.19,30.27,110926.0,28.0249,28.1549,28.0249,28.0992,110926.0
2019-09-03 09:45:00,30.25,30.28,30.21,30.26,177678.0,28.0806,28.1084,28.0435,28.0899,177678.0
2019-09-03 09:50:00,30.26,30.26,30.12,30.2,110795.0,28.0899,28.0899,27.9599,28.0342,110795.0
2019-09-03 09:55:00,30.21,30.26,30.19,30.23,111738.0,28.0435,28.0899,28.0249,28.062,111738.0
2019-09-03 10:00:00,30.24,30.52,30.24,30.45,646539.0,28.0713,28.3312,28.0713,28.2662,646539.0
2019-09-03 10:05:00,30.44,30.47,30.36,30.42,226734.0,28.257,28.2848,28.1827,28.2384,226734.0
2019-09-03 10:10:00,30.42,30.56,30.39,30.55,191867.0,28.2384,28.3684,28.2106,28.3591,191867.0
2019-09-03 10:15:00,30.54,30.55,30.46,30.46,120990.0,28.3498,28.3591,28.2755,28.2755,120990.0
2019-09-03 10:20:00,30.47,30.5,30.41,30.43,226218.0,28.2848,28.3127,28.2291,28.2477,226218.0
2019-09-03 10:25:00,30.43,30.49,30.39,30.44,168021.0,28.2477,28.3034,28.2106,28.257,168021.0
2019-09-03 10:30:00,30.44,30.57,30.44,30.52,237722.0,28.257,28.3776,28.257,28.3312,237722.0
2019-09-03 10:35:00,30.53,30.55,30.47,30.53,105449.0,28.3405,28.3591,28.2848,28.3405,105449.0
2019-09-03 10:40:00,30.53,30.53,30.42,30.51,164252.0,28.3405,28.3405,28.2384,28.3219,164252.0
2019-09-03 10:45:00,30.5,30.57,30.49,30.52,113938.0,28.3127,28.3776,28.3034,28.3312,113938.0
2019-09-03 10:50:00,30.53,30.59,30.52,30.53,109708.0,28.3405,28.3962,28.3312,28.3405,109708.0
2019-09-03 10:55:00,30.54,30.59,30.51,30.54,45807.0,28.3498,28.3962,28.3219,28.3498,45807.0
2019-09-03 11:00:00,30.55,30.66,30.54,30.65,178676.0,28.3591,28.4612,28.3498,28.4519,178676.0
2019-09-03 11:05:00,30.66,30.68,30.64,30.65,102550.0,28.4612,28.4798,28.4426,28.4519,102550.0
2019-09-03 11:10:00,30.64,30.73,30.64,30.7,111650.0,28.4426,28.5262,28.4426,28.4983,111650.0
2019-09-03 11:15:00,30.71,30.75,30.69,30.71,128780.0,28.5076,28.5447,28.489,28.5076,128780.0
2019-09-03 11:20:00,30.71,30.72,30.65,30.68,77207.0,28.5076,28.5169,28.4519,28.4798,77207.0
2019-09-03 11:25:00,30.69,30.72,30.54,30.59,177255.0,28.489,28.5169,28.3498,28.3962,177255.0
2019-09-03 11:30:00,30.59,30.67,30.53,30.63,204215.0,28.3962,28.4705,28.3405,28.4333,204215.0
2019-09-03 11:35:00,30.62,30.65,30.58,30.63,35873.0,28.4241,28.4519,28.3869,28.4333,35873.0
2019-09-03 11:40:00,30.64,30.68,30.63,30.66,61116.0,28.4426,28.4798,28.4333,28.4612,61116.0
2019-09-03 11:45:00,30.65,30.67,30.56,30.59,116554.0,28.4519,28.4705,28.3684,28.3962,116554.0
2019-09-03 11:50:00,30.58,30.61,30.56,30.6,62391.0,28.3869,28.4148,28.3684,28.4055,62391.0
2019-09-03 11:55:00,30.6,30.67,30.58,30.67,59904.0,28.4055,28.4705,28.3869,28.4705,59904.0
2019-09-03 12:00:00,30.67,30.69,30.63,30.66,73926.0,28.4705,28.489,28.4333,28.4612,73926.0
2019-09-03 12:05:00,30.67,30.68,30.65,30.68,43377.0,28.4705,28.4798,28.4519,28.4798,43377.0
2019-09-03 12:10:00,30.67,30.67,30.6,30.62,71368.0,28.4705,28.4705,28.4055,28.4241,71368.0
2019-09-03 12:15:00,30.61,30.64,30.55,30.57,56258.0,28.4148,28.4426,28.3591,28.3776,56258.0
2019-09-03 12:20:00,30.58,30.59,30.55,30.57,51575.0,28.3869,28.3962,28.3591,28.3776,51575.0
2019-09-03 12:25:00,30.57,30.57,30.48,30.51,127002.0,28.3776,28.3776,28.2941,28.3219,127002.0
2019-09-03 12:30:00,30.52,30.52,30.48,30.5,43765.0,28.3312,28.3312,28.2941,28.3127,43765.0
2019-09-03 12:35:00,30.5,30.5,30.42,30.49,57190.0,28.3127,28.3127,28.2384,28.3034,57190.0
2019-09-03 12:40:00,30.5,30.51,30.48,30.5,23252.0,28.3127,28.3219,28.2941,28.3127,23252.0
2019-09-03 12:45:00,30.5,30.52,30.45,30.47,85183.0,28.3127,28.3312,28.2662,28.2848,85183.0
2019-09-03 12:50:00,30.47,30.53,30.47,30.53,59607.0,28.2848,28.3405,28.2848,28.3405,59607.0
2019-09-03 12:55:00,30.53,30.57,30.5,30.56,39178.0,28.3405,28.3776,28.3127,28.3684,39178.0
2019-09-03 13:00:00,30.56,30.62,30.55,30.6,75293.0,28.3684,28.4241,28.3591,28.4055,75293.0
2019-09-03 13:05:00,30.6,30.61,30.56,30.57,113556.0,28.4055,28.4148,28.3684,28.3776,113556.0
2019-09-03 13:10:00,30.57,30.6,30.56,30.58,22020.0,28.3776,28.4055,28.3684,28.3869,22020.0
2019-09-03 13:15:00,30.58,30.59,30.57,30.58,31465.0,28.3869,28.3962,28.3776,28.3869,31465.0
2019-09-03 13:20:00,30.57,30.59,30.56,30.59,31765.0,28.3776,28.3962,28.3684,28.3962,31765.0
2019-09-03 13:25:00,30.59,30.6,30.54,30.55,35440.0,28.3962,28.4055,28.3498,28.3591,35440.0
2019-09-03 13:30:00,30.54,30.54,30.47,30.52,95290.0,28.3498,28.3498,28.2848,28.3312,95290.0
2019-09-03 13:35:00,30.51,30.51,30.48,30.51,33863.0,28.3219,28.3219,28.2941,28.3219,33863.0
2019-09-03 13:40:00,30.51,30.54,30.5,30.51,73046.0,28.3219,28.3498,28.3127,28.3219,73046.0
2019-09-03 13:45:00,30.51,30.53,30.45,30.47,40949.0,28.3219,28.3405,28.2662,28.2848,40949.0
2019-09-03 13:50:00,30.48,30.49,30.47,30.48,32150.0,28.2941,28.3034,28.2848,28.2941,32150.0
2019-09-03 13:55:00,30.48,30.49,30.45,30.49,67382.0,28.2941,28.3034,28.2662,28.3034,67382.0
2019-09-03 14:00:00,30.5,30.5,30.41,30.41,54784.0,28.3127,28.3127,28.2291,28.2291,54784.0
2019-09-03 14:05:00,30.42,30.45,30.42,30.44,56420.0,28.2384,28.2662,28.2384,28.257,56420.0
2019-09-03 14:10:00,30.44,30.44,30.37,30.37,108544.0,28.257,28.257,28.192,28.192,108544.0
2019-09-03 14:15:00,30.37,30.39,30.36,30.38,104230.0,28.192,28.2106,28.1827,28.2013,104230.0
2019-09-03 14:20:00,30.38,30.42,30.38,30.42,39782.0,28.2013,28.2384,28.2013,28.2384,39782.0
2019-09-03 14:25:00,30.42,30.45,30.42,30.42,86406.0,28.2384,28.2662,28.2384,28.2384,86406.0
2019-09-03 14:30:00,30.42,30.42,30.34,30.35,41789.0,28.2384,28.2384,28.1641,28.1734,41789.0
2019-09-03 14:35:00,30.35,30.37,30.33,30.33,55268.0,28.1734,28.192,28.1549,28.1549,55268.0
2019-09-03 14:40:00,30.32,30.33,30.28,30.3,64853.0,28.1456,28.1549,28.1084,28.127,64853.0
2019-09-03 14:45:00,30.31,30.31,30.27,30.29,74450.0,28.1363,28.1363,28.0992,28.1177,74450.0
2019-09-03 14:50:00,30.29,30.29,30.24,30.28,85854.0,28.1177,28.1177,28.0713,28.1084,85854.0
2019-09-03 14:55:00,30.29,30.33,30.28,30.31,81948.0,28.1177,28.1549,28.1084,28.1363,81948.0
2019-09-03 15:00:00,30.31,30.31,30.26,30.27,86877.0,28.1363,28.1363,28.0899,28.0992,86877.0
2019-09-03 15:05:00,30.27,30.33,30.27,30.33,58092.0,28.0992,28.1549,28.0992,28.1549,58092.0
2019-09-03 15:10:00,30.34,30.37,30.34,30.37,89406.0,28.1641,28.192,28.1641,28.192,89406.0
2019-09-03 15:15:00,30.36,30.4,30.33,30.39,111518.0,28.1827,28.2198,28.1549,28.2106,111518.0
2019-09-03 15:20:00,30.38,30.4,30.37,30.38,56845.0,28.2013,28.2198,28.192,28.2013,56845.0
2019-09-03 15:25:00,30.38,30.38,30.34,30.35,57595.0,28.2013,28.2013,28.1641,28.1734,57595.0
2019-09-03 15:30:00,30.34,30.47,30.34,30.44,181092.0,28.1641,28.2848,28.1641,28.257,181092.0
2019-09-03 15:35:00,30.44,30.44,30.39,30.41,59973.0,28.257,28.257,28.2106,28.2291,59973.0
2019-09-03 15:40:00,30.41,30.44,30.41,30.42,62174.0,28.2291,28.257,28.2291,28.2384,62174.0
2019-09-03 15:45:00,30.42,30.42,30.35,30.36,129630.0,28.2384,28.2384,28.1734,28.1827,129630.0
2019-09-03 15:50:00,30.36,30.38,30.32,30.36,199328.0,28.1827,28.2013,28.1456,28.1827,199328.0
2019-09-03 15:55:00,30.36,30.39,30.33,30.37,909736.0,28.1827,28.2106,28.1549,28.192,909736.0
2019-09-04 09:30:00,30.33,30.43,30.33,30.38,275565.0,28.1549,28.2477,28.1549,28.2013,275565.0
2019-09-04 09:35:00,30.39,30.44,30.36,30.41,89762.0,28.2106,28.257,28.1827,28.2291,89762.0
2019-09-04 09:40:00,30.4,30.4,30.29,30.33,122039.0,28.2198,28.2198,28.1177,28.1549,122039.0
2019-09-04 09:45:00,30.33,30.45,30.31,30.44,120164.0,28.1549,28.2662,28.1363,28.257,120164.0
2019-09-04 09:50:00,30.44,30.5,30.41,30.49,110794.0,28.257,28.3127,28.2291,28.3034,110794.0
2019-09-04 09:55:00,30.5,30.53,30.45,30.47,38564.0,28.3127,28.3405,28.2662,28.2848,38564.0
2019-09-04 10:00:00,30.47,30.51,30.42,30.49,67365.0,28.2848,28.3219,28.2384,28.3034,67365.0
2019-09-04 10:05:00,30.49,30.54,30.46,30.53,76238.0,28.3034,28.3498,28.2755,28.3405,76238.0
2019-09-04 10:10:00,30.53,30.6,30.53,30.56,77108.0,28.3405,28.4055,28.3405,28.3684,77108.0
2019-09-04 10:15:00,30.58,30.59,30.51,30.51,46422.0,28.3869,28.3962,28.3219,28.3219,46422.0
2019-09-04 10:20:00,30.52,30.57,30.52,30.54,42756.0,28.3312,28.3776,28.3312,28.3498,42756.0
2019-09-04 10:25:00,30.53,30.53,30.48,30.5,28090.0,28.3405,28.3405,28.2941,28.3127,28090.0
2019-09-04 10:30:00,30.5,30.5,30.44,30.44,127945.0,28.3127,28.3127,28.257,28.257,127945.0
2019-09-04 10:35:00,30.44,30.49,30.44,30.47,51531.0,28.257,28.3034,28.257,28.2848,51531.0
2019-09-04 10:40:00,30.48,30.51,30.46,30.48,50729.0,28.2941,28.3219,28.2755,28.2941,50729.0
2019-09-04 10:45:00,30.48,30.5,30.46,30.47,37558.0,28.2941,28.3127,28.2755,28.2848,37558.0
2019-09-04 10:50:00,30.47,30.51,30.46,30.49,66325.0,28.2848,28.3219,28.2755,28.3034,66325.0
2019-09-04 10:55:00,30.49,30.5,30.47,30.49,17378.0,28.3034,28.3127,28.2848,28.3034,17378.0
2019-09-04 11:00:00,30.49,30.51,30.41,30.43,62939.0,28.3034,28.3219,28.2291,28.2477,62939.0
2019-09-04 11:05:00,30.43,30.47,30.43,30.44,29176.0,28.2477,28.2848,28.2477,28.257,29176.0
2019-09-04 11:10:00,30.45,30.45,30.4,30.4,16417.0,28.2662,28.2662,28.2198,28.2198,16417.0
2019-09-04 11:15:00,30.4,30.4,30.3,30.3,93849.0,28.2198,28.2198,28.127,28.127,93849.0
2019-09-04 11:20:00,30.3,30.42,30.3,30.41,38071.0,28.127,28.2384,28.127,28.2291,38071.0
2019-09-04 11:25:00,30.4,30.43,30.39,30.42,144962.0,28.2198,28.2477,28.2106,28.2384,144962.0
2019-09-04 11:30:00,30.43,30.46,30.41,30.44,48471.0,28.2477,28.2755,28.2291,28.257,48471.0
2019-09-04 11:35:00,30.44,30.48,30.44,30.47,17278.0,28.257,28.2941,28.257,28.2848,17278.0
2019-09-04 11:40:00,30.47,30.47,30.44,30.44,12222.0,28.2848,28.2848,28.257,28.257,12222.0
2019-09-04 11:45:00,30.44,30.48,30.42,30.48,15030.0,28.257,28.2941,28.2384,28.2941,15030.0
2019-09-04 11:50:00,30.48,30.54,30.48,30.54,55003.0,28.2941,28.3498,28.2941,28.3498,55003.0
2019-09-04 11:55:00,30.55,30.55,30.49,30.5,42123.0,28.3591,28.3591,28.3034,28.3127,42123.0
2019-09-04 12:00:00,30.49,30.5,30.49,30.5,11248.0,28.3034,28.3127,28.3034,28.3127,11248.0
2019-09-04 12:05:00,30.5,30.5,30.47,30.47,25680.0,28.3127,28.3127,28.2848,28.2848,25680.0
2019-09-04 12:10:00,30.46,30.49,30.46,30.47,30504.0,28.2755,28.3034,28.2755,28.2848,30504.0
2019-09-04 12:15:00,30.47,30.48,30.44,30.47,29529.0,28.2848,28.2941,28.257,28.2848,29529.0
2019-09-04 12:20:00,30.47,30.48,30.47,30.48,49366.0,28.2848,28.2941,28.2848,28.2941,49366.0
2019-09-04 12:25:00,30.47,30.49,30.47,30.48,34414.0,28.2848,28.3034,28.2848,28.2941,34414.0
2019-09-04 12:30:00,30.49,30.52,30.49,30.49,62953.0,28.3034,28.3312,28.3034,28.3034,62953.0
2019-09-04 12:35:00,30.48,30.51,30.47,30.51,57754.0,28.2941,28.3219,28.2848,28.3219,57754.0
2019-09-04 12:40:00,30.52,30.52,30.49,30.5,7500.0,28.3312,28.3312,28.3034,28.3127,7500.0
2019-09-04 12:45:00,30.5,30.53,30.5,30.52,17667.0,28.3127,28.3405,28.3127,28.3312,17667.0
2019-09-04 12:50:00,30.52,30.53,30.49,30.52,55085.0,28.3312,28.3405,28.3034,28.3312,55085.0
2019-09-04 12:55:00,30.52,30.52,30.49,30.52,32764.0,28.3312,28.3312,28.3034,28.3312,32764.0
2019-09-04 13:00:00,30.52,30.53,30.5,30.5,22487.0,28.3312,28.3405,28.3127,28.3127,22487.0
2019-09-04 13:05:00,30.51,30.59,30.5,30.59,48353.0,28.3219,28.3962,28.3127,28.3962,48353.0
2019-09-04 13:10:00,30.6,30.65,30.6,30.64,122954.0,28.4055,28.4519,28.4055,28.4426,122954.0
2019-09-04 13:15:00,30.66,30.74,30.64,30.74,181645.0,28.4612,28.5355,28.4426,28.5355,181645.0
2019-09-04 13:20:00,30.73,30.73,30.69,30.7,40819.0,28.5262,28.5262,28.489,28.4983,40819.0
2019-09-04 13:25:00,30.7,30.71,30.65,30.66,86036.0,28.4983,28.5076,28.4519,28.4612,86036.0
2019-09-04 13:30:00,30.66,30.71,30.66,30.71,44306.0,28.4612,28.5076,28.4612,28.5076,44306.0
2019-09-04 13:35:00,30.72,30.75,30.7,30.74,59338.0,28.5169,28.5447,28.4983,28.5355,59338.0
2019-09-04 13:40:00,30.74,30.78,30.74,30.77,43806.0,28.5355,28.5726,28.5355,28.5633,43806.0
2019-09-04 13:45:00,30.77,30.85,30.77,30.83,213467.0,28.5633,28.6376,28.5633,28.619,213467.0
2019-09-04 13:50:00,30.83,30.84,30.8,30.8,40387.0,28.619,28.6283,28.5911,28.5911,40387.0
2019-09-04 13:55:00,30.8,30.82,30.76,30.8,58769.0,28.5911,28.6097,28.554,28.5911,58769.0
2019-09-04 14:00:00,30.81,30.84,30.81,30.82,36770.0,28.6004,28.6283,28.6004,28.6097,36770.0
2019-09-04 14:05:00,30.83,30.84,30.82,30.82,26430.0,28.619,28.6283,28.6097,28.6097,26430.0
2019-09-04 14:10:00,30.82,30.82,30.78,30.79,45846.0,28.6097,28.6097,28.5726,28.5819,45846.0
2019-09-04 14:15:00,30.79,30.79,30.7,30.7,41336.0,28.5819,28.5819,28.4983,28.4983,41336.0
2019-09-04 14:20:00,30.7,30.74,30.67,30.72,64191.0,28.4983,28.5355,28.4705,28.5169,64191.0
2019-09-04 14:25:00,30.72,30.77,30.72,30.77,63872.0,28.5169,28.5633,28.5169,28.5633,63872.0
2019-09-04 14:30:00,30.77,30.78,30.73,30.73,44954.0,28.5633,28.5726,28.5262,28.5262,44954.0
2019-09-04 14:35:00,30.73,30.75,30.73,30.74,18520.0,28.5262,28.5447,28.5262,28.5355,18520.0
2019-09-04 14:40:00,30.75,30.78,30.75,30.78,28451.0,28.5447,28.5726,28.5447,28.5726,28451.0
2019-09-04 14:45:00,30.79,30.82,30.79,30.81,82244.0,28.5819,28.6097,28.5819,28.6004,82244.0
2019-09-04 14:50:00,30.8,30.83,30.8,30.83,62022.0,28.5911,28.619,28.5911,28.619,62022.0
2019-09-04 14:55:00,30.83,30.87,30.83,30.84,78447.0,28.619,28.6561,28.619,28.6283,78447.0
2019-09-04 15:00:00,30.85,30.86,30.83,30.84,70245.0,28.6376,28.6468,28.619,28.6283,70245.0
2019-09-04 15:05:00,30.84,30.88,30.84,30.85,39583.0,28.6283,28.6654,28.6283,28.6376,39583.0
2019-09-04 15:10:00,30.85,30.85,30.82,30.83,140812.0,28.6376,28.6376,28.6097,28.619,140812.0
2019-09-04 15:15:00,30.83,30.85,30.83,30.85,48223.0,28.619,28.6376,28.619,28.6376,48223.0
2019-09-04 15:20:00,30.85,30.85,30.81,30.83,64891.0,28.6376,28.6376,28.6004,28.619,64891.0
2019-09-04 15:25:00,30.83,30.83,30.81,30.82,75688.0,28.619,28.619,28.6004,28.6097,75688.0
2019-09-04 15:30:00,30.81,30.83,30.8,30.83,77462.0,28.6004,28.619,28.5911,28.619,77462.0
2019-09-04 15:35:00,30.83,30.84,30.83,30.83,38282.0,28.619,28.6283,28.619,28.619,38282.0
2019-09-04 15:40:00,30.84,30.88,30.84,30.88,61174.0,28.6283,28.6654,28.6283,28.6654,61174.0
2019-09-04 15:45:00,30.88,30.9,30.88,30.89,114277.0,28.6654,28.684,28.6654,28.6747,114277.0
2019-09-04 15:50:00,30.89,30.9,30.88,30.89,86041.0,28.6747,28.684,28.6654,28.6747,86041.0
2019-09-04 15:55:00,30.89,30.95,30.88,30.94,1028382.0,28.6747,28.7304,28.6654,28.7211,1028382.0
2019-09-05 09:30:00,30.23,30.26,30.15,30.23,692450.0,28.062,28.0899,27.9878,28.062,692450.0
2019-09-05 09:35:00,30.22,30.22,29.85,29.95,527891.0,28.0527,28.0527,27.7093,27.8021,527891.0
2019-09-05 09:40:00,29.93,29.97,29.83,29.83,280946.0,27.7835,27.8207,27.6907,27.6907,280946.0
2019-09-05 09:45:00,29.83,29.87,29.71,29.72,369624.0,27.6907,27.7278,27.5793,27.5886,369624.0
2019-09-05 09:50:00,29.73,29.77,29.66,29.68,332720.0,27.5979,27.635,27.5329,27.5515,332720.0
2019-09-05 09:55:00,29.68,29.82,29.66,29.81,249313.0,27.5515,27.6814,27.5329,27.6721,249313.0
2019-09-05 10:00:00,29.8,29.8,29.6,29.65,717955.0,27.6629,27.6629,27.4772,27.5236,717955.0
2019-09-05 10:05:00,29.64,29.69,29.6,29.65,117643.0,27.5143,27.5608,27.4772,27.5236,117643.0
2019-09-05 10:10:00,29.65,29.65,29.51,29.52,504528.0,27.5236,27.5236,27.3937,27.4029,504528.0
2019-09-05 10:15:00,29.53,29.53,29.35,29.35,495544.0,27.4122,27.4122,27.2451,27.2451,495544.0
2019-09-05 10:20:00,29.35,29.42,29.18,29.32,567188.0,27.2451,27.3101,27.0873,27.2173,567188.0
2019-09-05 10:25:00,29.32,29.44,29.28,29.38,381614.0,27.2173,27.3287,27.1802,27.273,381614.0
2019-09-05 10:30:00,29.38,29.45,29.29,29.44,400860.0,27.273,27.338,27.1894,27.3287,400860.0
2019-09-05 10:35:00,29.44,29.51,29.35,29.39,357747.0,27.3287,27.3937,27.2451,27.2823,357747.0
2019-09-05 10:40:00,29.39,29.5,29.36,29.4,259512.0,27.2823,27.3844,27.2544,27.2916,259512.0
2019-09-05 10:45:00,29.4,29.45,29.35,29.44,364245.0,27.2916,27.338,27.2451,27.3287,364245.0
2019-09-05 10:50:00,29.44,29.45,29.36,29.36,347828.0,27.3287,27.338,27.2544,27.2544,347828.0
2019-09-05 10:55:00,29.36,29.4,29.35,29.37,183323.0,27.2544,27.2916,27.2451,27.2637,183323.0
2019-09-05 11:00:00,29.38,29.38,29.18,29.18,784344.0,27.273,27.273,27.0873,27.0873,784344.0
2019-09-05 11:05:00,29.18,29.32,29.17,29.31,372853.0,27.0873,27.2173,27.078,27.208,372853.0
2019-09-05 11:10:00,29.3,29.43,29.28,29.42,280700.0,27.1987,27.3194,27.1802,27.3101,280700.0
2019-09-05 11:15:00,29.42,29.47,29.39,29.39,174910.0,27.3101,27.3565,27.2823,27.2823,174910.0
2019-09-05 11:20:00,29.39,29.51,29.38,29.51,148213.0,27.2823,27.3937,27.273,27.3937,148213.0
2019-09-05 11:25:00,29.5,29.51,29.48,29.49,108951.0,27.3844,27.3937,27.3658,27.3751,108951.0
2019-09-05 11:30:00,29.48,29.52,29.42,29.42,144271.0,27.3658,27.4029,27.3101,27.3101,144271.0
2019-09-05 11:35:00,29.42,29.42,29.35,29.4,159633.0,27.3101,27.3101,27.2451,27.2916,159633.0
2019-09-05 11:40:00,29.4,29.42,29.29,29.31,271222.0,27.2916,27.3101,27.1894,27.208,271222.0
2019-09-05 11:45:00,29.31,29.36,29.3,29.34,100663.0,27.208,27.2544,27.1987,27.2359,100663.0
2019-09-05 11:50:00,29.34,29.34,29.29,29.29,174288.0,27.2359,27.2359,27.1894,27.1894,174288.0
2019-09-05 11:55:00,29.3,29.36,29.28,29.35,225322.0,27.1987,27.2544,27.1802,27.2451,225322.0
2019-09-05 12:00:00,29.34,29.34,29.27,29.3,169501.0,27.2359,27.2359,27.1709,27.1987,169501.0
2019-09-05 12:05:00,29.3,29.34,29.27,29.33,151385.0,27.1987,27.2359,27.1709,27.2266,151385.0
2019-09-05 12:10:00,29.33,29.33,29.25,29.29,152736.0,27.2266,27.2266,27.1523,27.1894,152736.0
2019-09-05 12:15:00,29.3,29.33,29.26,29.3,92025.0,27.1987,27.2266,27.1616,27.1987,92025.0
2019-09-05 12:20:00,29.3,29.34,29.27,29.32,75138.0,27.1987,27.2359,27.1709,27.2173,75138.0
2019-09-05 12:25:00,29.31,29.32,29.25,29.31,178173.0,27.208,27.2173,27.1523,27.208,178173.0
2019-09-05 12:30:00,29.31,29.33,29.28,29.28,121193.0,27.208,27.2266,27.1802,27.1802,121193.0
2019-09-05 12:35:00,29.28,29.36,29.27,29.33,85087.0,27.1802,27.2544,27.1709,27.2266,85087.0
2019-09-05 12:40:00,29.34,29.36,29.28,29.29,55742.0,27.2359,27.2544,27.1802,27.1894,55742.0
2019-09-05 12:45:00,29.3,29.32,29.27,29.31,70068.0,27.1987,27.2173,27.1709,27.208,70068.0
2019-09-05 12:50:00,29.3,29.33,29.3,29.31,79869.0,27.1987,27.2266,27.1987,27.208,79869.0
2019-09-05 12:55:00,29.31,29.33,29.27,29.28,112367.0,27.208,27.2266,27.1709,27.1802,112367.0
2019-09-05 13:00:00,29.27,29.42,29.27,29.41,133412.0,27.1709,27.3101,27.1709,27.3008,133412.0
2019-09-05 13:05:00,29.4,29.48,29.4,29.45,58862.0,27.2916,27.3658,27.2916,27.338,58862.0
2019-09-05 13:10:00,29.45,29.48,29.41,29.41,84760.0,27.338,27.3658,27.3008,27.3008,84760.0
2019-09-05 13:15:00,29.42,29.42,29.36,29.39,44402.0,27.3101,27.3101,27.2544,27.2823,44402.0
2019-09-05 13:20:00,29.38,29.4,29.35,29.37,58356.0,27.273,27.2916,27.2451,27.2637,58356.0
2019-09-05 13:25:00,29.36,29.39,29.36,29.39,47532.0,27.2544,27.2823,27.2544,27.2823,47532.0
2019-09-05 13:30:00,29.4,29.41,29.37,29.38,36582.0,27.2916,27.3008,27.2637,27.273,36582.0
2019-09-05 13:35:00,29.38,29.41,29.38,29.39,27838.0,27.273,27.3008,27.273,27.2823,27838.0
2019-09-05 13:40:00,29.39,29.41,29.39,29.4,45214.0,27.2823,27.3008,27.2823,27.2916,45214.0
2019-09-05 13:45:00,29.4,29.4,29.36,29.38,46186.0,27.2916,27.2916,27.2544,27.273,46186.0
2019-09-05 13:50:00,29.37,29.4,29.37,29.4,21622.0,27.2637,27.2916,27.2637,27.2916,21622.0
2019-09-05 13:55:00,29.4,29.43,29.4,29.42,56876.0,27.2916,27.3194,27.2916,27.3101,56876.0
2019-09-05 14:00:00,29.42,29.47,29.42,29.44,99651.0,27.3101,27.3565,27.3101,27.3287,99651.0
2019-09-05 14:05:00,29.44,29.47,29.44,29.44,77728.0,27.3287,27.3565,27.3287,27.3287,77728.0
2019-09-05 14:10:00,29.44,29.47,29.43,29.46,55115.0,27.3287,27.3565,27.3194,27.3472,55115.0
2019-09-05 14:15:00,29.46,29.49,29.46,29.47,74778.0,27.3472,27.3751,27.3472,27.3565,74778.0
2019-09-05 14:20:00,29.48,29.5,29.47,29.48,64057.0,27.3658,27.3844,27.3565,27.3658,64057.0
2019-09-05 14:25:00,29.47,29.48,29.44,29.44,43383.0,27.3565,27.3658,27.3287,27.3287,43383.0
2019-09-05 14:30:00,29.44,29.5,29.44,29.48,30150.0,27.3287,27.3844,27.3287,27.3658,30150.0
2019-09-05 14:35:00,29.48,29.49,29.45,29.45,23147.0,27.3658,27.3751,27.338,27.338,23147.0
2019-09-05 14:40:00,29.45,29.47,29.44,29.45,125452.0,27.338,27.3565,27.3287,27.338,125452.0
2019-09-05 14:45:00,29.44,29.45,29.42,29.42,44563.0,27.3287,27.338,27.3101,27.3101,44563.0
2019-09-05 14:50:00,29.42,29.43,29.41,29.42,53902.0,27.3101,27.3194,27.3008,27.3101,53902.0
2019-09-05 14:55:00,29.42,29.42,29.38,29.4,78458.0,27.3101,27.3101,27.273,27.2916,78458.0
2019-09-05 15:00:00,29.39,29.42,29.38,29.42,47016.0,27.2823,27.3101,27.273,27.3101,47016.0
2019-09-05 15:05:00,29.42,29.42,29.37,29.38,67521.0,27.3101,27.3101,27.2637,27.273,67521.0
2019-09-05 15:10:00,29.38,29.38,29.35,29.35,68607.0,27.273,27.273,27.2451,27.2451,68607.0
2019-09-05 15:15:00,29.35,29.35,29.31,29.31,34576.0,27.2451,27.2451,27.208,27.208,34576.0
2019-09-05 15:20:00,29.31,29.34,29.31,29.32,119287.0,27.208,27.2359,27.208,27.2173,119287.0
2019-09-05 15:25:00,29.32,29.32,29.28,29.3,86960.0,27.2173,27.2173,27.1802,27.1987,86960.0
2019-09-05 15:30:00,29.31,29.33,29.3,29.3,82116.0,27.208,27.2266,27.1987,27.1987,82116.0
2019-09-05 15:35:00,29.31,29.32,29.3,29.32,93218.0,27.208,27.2173,27.1987,27.2173,93218.0
2019-09-05 15:40:00,29.31,29.32,29.29,29.31,70821.0,27.208,27.2173,27.1894,27.208,70821.0
2019-09-05 15:45:00,29.31,29.33,29.3,29.33,194504.0,27.208,27.2266,27.1987,27.2266,194504.0
2019-09-05 15:50:00,29.33,29.33,29.32,29.32,195876.0,27.2266,27.2266,27.2173,27.2173,195876.0
2019-09-05 15:55:00,29.32,29.35,29.3,29.3,1148323.0,27.2173,27.2451,27.1987,27.1987,1148323.0
2019-09-06 09:30:00,29.51,29.61,29.47,29.54,493965.0,27.3937,27.4865,27.3565,27.4215,493965.0
2019-09-06 09:35:00,29.55,29.71,29.54,29.67,135301.0,27.4308,27.5793,27.4215,27.5422,135301.0
2019-09-06 09:40:00,29.66,29.76,29.63,29.76,124128.0,27.5329,27.6257,27.5051,27.6257,124128.0
2019-09-06 09:45:00,29.75,29.76,29.48,29.48,293321.0,27.6164,27.6257,27.3658,27.3658,293321.0
2019-09-06 09:50:00,29.49,29.56,29.45,29.45,133382.0,27.3751,27.4401,27.338,27.338,133382.0
2019-09-06 09:55:00,29.45,29.52,29.44,29.48,182805.0,27.338,27.4029,27.3287,27.3658,182805.0
2019-09-06 10:00:00,29.49,29.53,29.46,29.46,261447.0,27.3751,27.4122,27.3472,27.3472,261447.0
2019-09-06 10:05:00,29.45,29.45,29.38,29.45,209374.0,27.338,27.338,27.273,27.338,209374.0
2019-09-06 10:10:00,29.45,29.47,29.29,29.32,304401.0,27.338,27.3565,27.1894,27.2173,304401.0
2019-09-06 10:15:00,29.32,29.41,29.24,29.41,177726.0,27.2173,27.3008,27.143,27.3008,177726.0
2019-09-06 10:20:00,29.41,29.42,29.35,29.36,93638.0,27.3008,27.3101,27.2451,27.2544,93638.0
2019-09-06 10:25:00,29.36,29.43,29.35,29.4,225521.0,27.2544,27.3194,27.2451,27.2916,225521.0
2019-09-06 10:30:00,29.39,29.44,29.37,29.41,159876.0,27.2823,27.3287,27.2637,27.3008,159876.0
2019-09-06 10:35:00,29.4,29.47,29.39,29.45,92373.0,27.2916,27.3565,27.2823,27.338,92373.0
2019-09-06 10:40:00,29.45,29.45,29.35,29.36,69019.0,27.338,27.338,27.2451,27.2544,69019.0
2019-09-06 10:45:00,29.35,29.35,29.26,29.26,77479.0,27.2451,27.2451,27.1616,27.1616,77479.0
2019-09-06 10:50:00,29.25,29.28,29.21,29.23,72228.0,27.1523,27.1802,27.1152,27.1337,72228.0
2019-09-06 10:55:00,29.22,29.31,29.21,29.31,105312.0,27.1245,27.208,27.1152,27.208,105312.0
2019-09-06 11:00:00,29.31,29.32,29.25,29.31,61443.0,27.208,27.2173,27.1523,27.208,61443.0
2019-09-06 11:05:00,29.32,29.33,29.27,29.28,28423.0,27.2173,27.2266,27.1709,27.1802,28423.0
2019-09-06 11:10:00,29.3,29.33,29.29,29.29,23160.0,27.1987,27.2266,27.1894,27.1894,23160.0
2019-09-06 11:15:00,29.29,29.32,29.27,29.28,12677.0,27.1894,27.2173,27.1709,27.1802,12677.0
2019-09-06 11:20:00,29.28,29.34,29.27,29.33,67205.0,27.1802,27.2359,27.1709,27.2266,67205.0
2019-09-06 11:25:00,29.33,29.37,29.32,29.34,82648.0,27.2266,27.2637,27.2173,27.2359,82648.0
2019-09-06 11:30:00,29.33,29.35,29.3,29.3,29510.0,27.2266,27.2451,27.1987,27.1987,29510.0
2019-09-06 11:35:00,29.3,29.3,29.26,29.26,51664.0,27.1987,27.1987,27.1616,27.1616,51664.0
2019-09-06 11:40:00,29.25,29.29,29.24,29.24,63526.0,27.1523,27.1894,27.143,27.143,63526.0
2019-09-06 11:45:00,29.24,29.24,29.17,29.22,115167.0,27.143,27.143,27.078,27.1245,115167.0
2019-09-06 11:50:00,29.23,29.26,29.23,29.25,56596.0,27.1337,27.1616,27.1337,27.1523,56596.0
2019-09-06 11:55:00,29.25,29.29,29.23,29.24,60550.0,27.1523,27.1894,27.1337,27.143,60550.0
2019-09-06 12:00:00,29.24,29.28,29.24,29.28,37891.0,27.143,27.1802,27.143,27.1802,37891.0
2019-09-06 12:05:00,29.29,29.31,29.29,29.3,41856.0,27.1894,27.208,27.1894,27.1987,41856.0
2019-09-06 12:10:00,29.3,29.3,29.27,29.28,9959.0,27.1987,27.1987,27.1709,27.1802,9959.0
2019-09-06 12:15:00,29.28,29.28,29.25,29.25,9473.0,27.1802,27.1802,27.1523,27.1523,9473.0
2019-09-06 12:20:00,29.24,29.27,29.23,29.23,3571.0,27.143,27.1709,27.1337,27.1337,3571.0
2019-09-06 12:25:00,29.23,29.29,29.23,29.29,26580.0,27.1337,27.1894,27.1337,27.1894,26580.0
2019-09-06 12:30:00,29.29,29.29,29.26,29.28,81644.0,27.1894,27.1894,27.1616,27.1802,81644.0
2019-09-06 12:35:00,29.29,29.33,29.29,29.29,14072.0,27.1894,27.2266,27.1894,27.1894,14072.0
2019-09-06 12:40:00,29.29,29.3,29.19,29.2,53374.0,27.1894,27.1987,27.0966,27.1059,53374.0
2019-09-06 12:45:00,29.2,29.2,28.89,28.96,691586.0,27.1059,27.1059,26.8181,26.8831,691586.0
2019-09-06 12:50:00,28.96,29.07,28.9,29.07,334273.0,26.8831,26.9852,26.8274,26.9852,334273.0
2019-09-06 12:55:00,29.07,29.16,29.04,29.04,337183.0,26.9852,27.0688,26.9574,26.9574,337183.0
2019-09-06 13:00:00,29.04,29.06,28.93,28.95,157749.0,26.9574,26.9759,26.8553,26.8738,157749.0
2019-09-06 13:05:00,28.93,28.96,28.91,28.93,162584.0,26.8553,26.8831,26.8367,26.8553,162584.0
2019-09-06 13:10:00,28.92,28.96,28.86,28.87,149034.0,26.846,26.8831,26.7903,26.7996,149034.0
2019-09-06 13:15:00,28.87,28.89,28.81,28.83,205248.0,26.7996,26.8181,26.7439,26.7624,205248.0
2019-09-06 13:20:00,28.82,28.89,28.68,28.68,501552.0,26.7531,26.8181,26.6232,26.6232,501552.0
2019-09-06 13:25:00,28.67,28.8,28.67,28.8,240326.0,26.6139,26.7346,26.6139,26.7346,240326.0
2019-09-06 13:30:00,28.81,28.91,28.75,28.88,266283.0,26.7439,26.8367,26.6882,26.8088,266283.0
2019-09-06 13:35:00,28.88,28.89,28.83,28.89,82064.0,26.8088,26.8181,26.7624,26.8181,82064.0
2019-09-06 13:40:00,28.89,28.91,28.85,28.87,44022.0,26.8181,26.8367,26.781,26.7996,44022.0
2019-09-06 13:45:00,28.87,28.95,28.86,28.94,76766.0,26.7996,26.8738,26.7903,26.8645,76766.0
2019-09-06 13:50:00,28.94,28.96,28.93,28.96,47572.0,26.8645,26.8831,26.8553,26.8831,47572.0
2019-09-06 13:55:00,28.96,28.97,28.91,28.91,48267.0,26.8831,26.8924,26.8367,26.8367,48267.0
2019-09-06 14:00:00,28.9,28.9,28.84,28.84,67756.0,26.8274,26.8274,26.7717,26.7717,67756.0
2019-09-06 14:05:00,28.83,28.87,28.83,28.83,74260.0,26.7624,26.7996,26.7624,26.7624,74260.0
2019-09-06 14:10:00,28.83,28.83,28.78,28.8,115754.0,26.7624,26.7624,26.716,26.7346,115754.0
2019-09-06 14:15:00,28.8,28.81,28.78,28.81,58108.0,26.7346,26.7439,26.716,26.7439,58108.0
2019-09-06 14:20:00,28.81,28.81,28.71,28.72,92581.0,26.7439,26.7439,26.651,26.6603,92581.0
2019-09-06 14:25:00,28.71,28.71,28.66,28.68,136215.0,26.651,26.651,26.6046,26.6232,136215.0
2019-09-06 14:30:00,28.67,28.7,28.67,28.7,84535.0,26.6139,26.6418,26.6139,26.6418,84535.0
2019-09-06 14:35:00,28.7,28.72,28.68,28.68,59158.0,26.6418,26.6603,26.6232,26.6232,59158.0
2019-09-06 14:40:00,28.69,28.7,28.67,28.68,94951.0,26.6325,26.6418,26.6139,26.6232,94951.0
2019-09-06 14:45:00,28.68,28.71,28.66,28.68,146373.0,26.6232,26.651,26.6046,26.6232,146373.0
2019-09-06 14:50:00,28.68,28.71,28.67,28.67,98119.0,26.6232,26.651,26.6139,26.6139,98119.0
2019-09-06 14:55:00,28.67,28.67,28.62,28.65,86906.0,26.6139,26.6139,26.5675,26.5953,86906.0
2019-09-06 15:00:00,28.64,28.67,28.63,28.67,54399.0,26.5861,26.6139,26.5768,26.6139,54399.0
2019-09-06 15:05:00,28.67,28.69,28.63,28.63,50151.0,26.6139,26.6325,26.5768,26.5768,50151.0
2019-09-06 15:10:00,28.63,28.63,28.6,28.61,75869.0,26.5768,26.5768,26.5489,26.5582,75869.0
2019-09-06 15:15:00,28.61,28.62,28.57,28.58,214429.0,26.5582,26.5675,26.5211,26.5304,214429.0
2019-09-06 15:20:00,28.58,28.59,28.58,28.59,145410.0,26.5304,26.5396,26.5304,26.5396,145410.0
2019-09-06 15:25:00,28.6,28.61,28.57,28.58,147142.0,26.5489,26.5582,26.5211,26.5304,147142.0
2019-09-06 15:30:00,28.58,28.58,28.54,28.56,174112.0,26.5304,26.5304,26.4932,26.5118,174112.0
2019-09-06 15:35:00,28.57,28.64,28.57,28.62,214057.0,26.5211,26.5861,26.5211,26.5675,214057.0
2019-09-06 15:40:00,28.63,28.67,28.62,28.67,151080.0,26.5768,26.6139,26.5675,26.6139,151080.0
2019-09-06 15:45:00,28.67,28.67,28.61,28.61,227631.0,26.6139,26.6139,26.5582,26.5582,227631.0
2019-09-06 15:50:00,28.61,28.63,28.61,28.61,218659.0,26.5582,26.5768,26.5582,26.5582,218659.0
2019-09-06 15:55:00,28.61,28.61,28.44,28.47,2082765.0,26.5582,26.5582,26.4004,26.4282,2082765.0
2019-09-09 09:30:00,28.65,28.73,28.49,28.72,522264.0,26.5953,26.6696,26.4468,26.6603,522264.0
2019-09-09 09:35:00,28.71,28.71,28.57,28.64,230493.0,26.651,26.651,26.5211,26.5861,230493.0
2019-09-09 09:40:00,28.63,28.63,28.5,28.55,187438.0,26.5768,26.5768,26.4561,26.5025,187438.0
2019-09-09 09:45:00,28.56,28.58,28.43,28.44,152294.0,26.5118,26.5304,26.3911,26.4004,152294.0
2019-09-09 09:50:00,28.44,28.53,28.44,28.49,92537.0,26.4004,26.4839,26.4004,26.4468,92537.0
2019-09-09 09:55:00,28.49,28.56,28.45,28.54,148035.0,26.4468,26.5118,26.4097,26.4932,148035.0
2019-09-09 10:00:00,28.54,28.54,28.42,28.42,264015.0,26.4932,26.4932,26.3818,26.3818,264015.0
2019-09-09 10:05:00,28.43,28.44,28.33,28.36,81228.0,26.3911,26.4004,26.2983,26.3261,81228.0
2019-09-09 10:10:00,28.36,28.37,28.2,28.24,175752.0,26.3261,26.3354,26.1776,26.2147,175752.0
2019-09-09 10:15:00,28.24,28.3,28.22,28.29,197517.0,26.2147,26.2704,26.1962,26.2612,197517.0
2019-09-09 10:20:00,28.28,28.32,28.23,28.24,166840.0,26.2519,26.289,26.2055,26.2147,166840.0
2019-09-09 10:25:00,28.25,28.28,28.21,28.21,128618.0,26.224,26.2519,26.1869,26.1869,128618.0
2019-09-09 10:30:00,28.21,28.23,28.1,28.11,369887.0,26.1869,26.2055,26.0848,26.0941,369887.0
2019-09-09 10:35:00,28.11,28.16,28.11,28.13,309774.0,26.0941,26.1405,26.0941,26.1126,309774.0
2019-09-09 10:40:00,28.13,28.16,28.01,28.02,161640.0,26.1126,26.1405,26.0012,26.0105,161640.0
2019-09-09 10:45:00,28.01,28.01,27.86,27.86,542990.0,26.0012,26.0012,25.862,25.862,542990.0
2019-09-09 10:50:00,27.86,27.88,27.68,27.76,811813.0,25.862,25.8806,25.6949,25.7692,811813.0
2019-09-09 10:55:00,27.77,27.77,27.63,27.71,400161.0,25.7784,25.7784,25.6485,25.7228,400161.0
2019-09-09 11:00:00,27.7,27.86,27.64,27.79,351577.0,25.7135,25.862,25.6578,25.797,351577.0
2019-09-09 11:05:00,27.79,27.87,27.79,27.85,200766.0,25.797,25.8713,25.797,25.8527,200766.0
2019-09-09 11:10:00,27.84,27.91,27.78,27.82,286663.0,25.8434,25.9084,25.7877,25.8249,286663.0
2019-09-09 11:15:00,27.82,27.83,27.73,27.81,142107.0,25.8249,25.8341,25.7413,25.8156,142107.0
2019-09-09 11:20:00,27.81,27.86,27.8,27.82,143780.0,25.8156,25.862,25.8063,25.8249,143780.0
2019-09-09 11:25:00,27.82,27.83,27.74,27.74,94421.0,25.8249,25.8341,25.7506,25.7506,94421.0
2019-09-09 11:30:00,27.74,27.81,27.72,27.8,132078.0,25.7506,25.8156,25.732,25.8063,132078.0
2019-09-09 11:35:00,27.79,27.83,27.78,27.8,79823.0,25.797,25.8341,25.7877,25.8063,79823.0
2019-09-09 11:40:00,27.8,27.87,27.78,27.85,139842.0,25.8063,25.8713,25.7877,25.8527,139842.0
2019-09-09 11:45:00,27.85,27.86,27.82,27.85,104147.0,25.8527,25.862,25.8249,25.8527,104147.0
2019-09-09 11:50:00,27.84,27.86,27.81,27.86,102363.0,25.8434,25.862,25.8156,25.862,102363.0
2019-09-09 11:55:00,27.87,27.89,27.83,27.83,67097.0,25.8713,25.8898,25.8341,25.8341,67097.0
2019-09-09 12:00:00,27.83,27.89,27.82,27.82,39036.0,25.8341,25.8898,25.8249,25.8249,39036.0
2019-09-09 12:05:00,27.82,27.86,27.81,27.85,68790.0,25.8249,25.862,25.8156,25.8527,68790.0
2019-09-09 12:10:00,27.85,27.91,27.83,27.89,22567.0,25.8527,25.9084,25.8341,25.8898,22567.0
2019-09-09 12:15:00,27.89,27.96,27.88,27.96,55149.0,25.8898,25.9548,25.8806,25.9548,55149.0
2019-09-09 12:20:00,27.97,28.05,27.97,28.04,138697.0,25.9641,26.0384,25.9641,26.0291,138697.0
2019-09-09 12:25:00,28.05,28.14,28.05,28.12,54980.0,26.0384,26.1219,26.0384,26.1033,54980.0
2019-09-09 12:30:00,28.12,28.21,28.12,28.16,83135.0,26.1033,26.1869,26.1033,26.1405,83135.0
2019-09-09 12:35:00,28.16,28.33,28.16,28.32,124400.0,26.1405,26.2983,26.1405,26.289,124400.0
2019-09-09 12:40:00,28.31,28.31,28.18,28.18,100135.0,26.2797,26.2797,26.159,26.159,100135.0
2019-09-09 12:45:00,28.17,28.22,28.17,28.21,84837.0,26.1498,26.1962,26.1498,26.1869,84837.0
2019-09-09 12:50:00,28.21,28.21,28.15,28.16,50193.0,26.1869,26.1869,26.1312,26.1405,50193.0
2019-09-09 12:55:00,28.16,28.16,28.08,28.12,42994.0,26.1405,26.1405,26.0662,26.1033,42994.0
2019-09-09 13:00:00,28.13,28.13,28.09,28.11,63864.0,26.1126,26.1126,26.0755,26.0941,63864.0
2019-09-09 13:05:00,28.1,28.22,28.1,28.22,72058.0,26.0848,26.1962,26.0848,26.1962,72058.0
2019-09-09 13:10:00,28.21,28.21,28.16,28.18,49414.0,26.1869,26.1869,26.1405,26.159,49414.0
2019-09-09 13:15:00,28.19,28.22,28.16,28.16,31528.0,26.1683,26.1962,26.1405,26.1405,31528.0
2019-09-09 13:20:00,28.14,28.16,28.1,28.1,21003.0,26.1219,26.1405,26.0848,26.0848,21003.0
2019-09-09 13:25:00,28.1,28.18,28.1,28.16,76841.0,26.0848,26.159,26.0848,26.1405,76841.0
2019-09-09 13:30:00,28.16,28.16,28.13,28.15,55089.0,26.1405,26.1405,26.1126,26.1312,55089.0
2019-09-09 13:35:00,28.15,28.23,28.15,28.21,32807.0,26.1312,26.2055,26.1312,26.1869,32807.0
2019-09-09 13:40:00,28.22,28.29,28.22,28.27,39900.0,26.1962,26.2612,26.1962,26.2426,39900.0
2019-09-09 13:45:00,28.26,28.26,28.24,28.24,28504.0,26.2333,26.2333,26.2147,26.2147,28504.0
2019-09-09 13:50:00,28.24,28.24,28.21,28.22,66202.0,26.2147,26.2147,26.1869,26.1962,66202.0
2019-09-09 13:55:00,28.24,28.26,28.22,28.25,34375.0,26.2147,26.2333,26.1962,26.224,34375.0
2019-09-09 14:00:00,28.26,28.26,28.18,28.2,18682.0,26.2333,26.2333,26.159,26.1776,18682.0
2019-09-09 14:05:00,28.2,28.23,28.17,28.17,37311.0,26.1776,26.2055,26.1498,26.1498,37311.0
2019-09-09 14:10:00,28.17,28.19,28.1,28.12,67073.0,26.1498,26.1683,26.0848,26.1033,67073.0
2019-09-09 14:15:00,28.11,28.11,28.06,28.08,52978.0,26.0941,26.0941,26.0476,26.0662,52978.0
2019-09-09 14:20:00,28.08,28.08,27.97,27.97,116890.0,26.0662,26.0662,25.9641,25.9641,116890.0
2019-09-09 14:25:00,27.97,28.03,27.97,27.99,77098.0,25.9641,26.0198,25.9641,25.9827,77098.0
2019-09-09 14:30:00,27.98,28.0,27.89,27.89,95605.0,25.9734,25.992,25.8898,25.8898,95605.0
2019-09-09 14:35:00,27.89,27.94,27.89,27.9,64072.0,25.8898,25.9363,25.8898,25.8991,64072.0
2019-09-09 14:40:00,27.9,27.92,27.88,27.91,82575.0,25.8991,25.9177,25.8806,25.9084,82575.0
2019-09-09 14:45:00,27.9,27.97,27.9,27.96,79631.0,25.8991,25.9641,25.8991,25.9548,79631.0
2019-09-09 14:50:00,27.97,27.99,27.95,27.97,61505.0,25.9641,25.9827,25.9455,25.9641,61505.0
2019-09-09 14:55:00,27.98,27.98,27.9,27.94,116514.0,25.9734,25.9734,25.8991,25.9363,116514.0
2019-09-09 15:00:00,27.95,27.95,27.88,27.89,71935.0,25.9455,25.9455,25.8806,25.8898,71935.0
2019-09-09 15:05:00,27.9,27.91,27.88,27.89,72743.0,25.8991,25.9084,25.8806,25.8898,72743.0
2019-09-09 15:10:00,27.88,27.9,27.86,27.88,130283.0,25.8806,25.8991,25.862,25.8806,130283.0
2019-09-09 15:15:00,27.87,27.89,27.84,27.84,108641.0,25.8713,25.8898,25.8434,25.8434,108641.0
2019-09-09 15:20:00,27.84,27.85,27.83,27.85,76686.0,25.8434,25.8527,25.8341,25.8527,76686.0
2019-09-09 15:25:00,27.85,27.85,27.83,27.83,70551.0,25.8527,25.8527,25.8341,25.8341,70551.0
2019-09-09 15:30:00,27.83,27.86,27.83,27.86,98643.0,25.8341,25.862,25.8341,25.862,98643.0
2019-09-09 15:35:00,27.86,27.91,27.86,27.89,112388.0,25.862,25.9084,25.862,25.8898,112388.0
2019-09-09 15:40:00,27.89,27.9,27.87,27.9,109956.0,25.8898,25.8991,25.8713,25.8991,109956.0
2019-09-09 15:45:00,27.9,27.93,27.89,27.92,228557.0,25.8991,25.927,25.8898,25.9177,228557.0
2019-09-09 15:50:00,27.92,27.94,27.88,27.89,220890.0,25.9177,25.9363,25.8806,25.8898,220890.0
2019-09-09 15:55:00,27.88,27.9,27.67,27.72,3235949.0,25.8806,25.8991,25.6856,25.732,3235949.0
2019-09-10 09:30:00,27.73,27.74,27.47,27.6,939168.0,25.7413,25.7506,25.5,25.6206,939168.0
2019-09-10 09:35:00,27.61,27.85,27.61,27.84,572983.0,25.6299,25.8527,25.6299,25.8434,572983.0
2019-09-10 09:40:00,27.86,27.93,27.76,27.78,395585.0,25.862,25.927,25.7692,25.7877,395585.0
2019-09-10 09:45:00,27.78,27.86,27.74,27.8,257632.0,25.7877,25.862,25.7506,25.8063,257632.0
2019-09-10 09:50:00,27.79,27.91,27.73,27.9,206410.0,25.797,25.9084,25.7413,25.8991,206410.0
2019-09-10 09:55:00,27.9,27.97,27.87,27.91,239638.0,25.8991,25.9641,25.8713,25.9084,239638.0
2019-09-10 10:00:00,27.91,27.91,27.79,27.85,172148.0,25.9084,25.9084,25.797,25.8527,172148.0
2019-09-10 10:05:00,27.86,27.94,27.81,27.94,158504.0,25.862,25.9363,25.8156,25.9363,158504.0
2019-09-10 10:10:00,27.94,28.03,27.94,27.99,109624.0,25.9363,26.0198,25.9363,25.9827,109624.0
2019-09-10 10:15:00,28.0,28.05,27.95,28.03,276699.0,25.992,26.0384,25.9455,26.0198,276699.0
2019-09-10 10:20:00,28.04,28.06,27.86,27.86,205365.0,26.0291,26.0476,25.862,25.862,205365.0
2019-09-10 10:25:00,27.85,27.89,27.78,27.78,155200.0,25.8527,25.8898,25.7877,25.7877,155200.0
2019-09-10 10:30:00,27.76,27.82,27.73,27.73,119011.0,25.7692,25.8249,25.7413,25.7413,119011.0
2019-09-10 10:35:00,27.72,27.76,27.65,27.68,179395.0,25.732,25.7692,25.6671,25.6949,179395.0
2019-09-10 10:40:00,27.68,27.69,27.65,27.68,62539.0,25.6949,25.7042,25.6671,25.6949,62539.0
2019-09-10 10:45:00,27.68,27.77,27.68,27.76,87848.0,25.6949,25.7784,25.6949,25.7692,87848.0
2019-09-10 10:50:00,27.76,27.89,27.75,27.87,91955.0,25.7692,25.8898,25.7599,25.8713,91955.0
2019-09-10 10:55:00,27.87,27.87,27.79,27.83,129544.0,25.8713,25.8713,25.797,25.8341,129544.0
2019-09-10 11:00:00,27.82,27.83,27.78,27.81,90922.0,25.8249,25.8341,25.7877,25.8156,90922.0
2019-09-10 11:05:00,27.8,27.84,27.77,27.79,70802.0,25.8063,25.8434,25.7784,25.797,70802.0
2019-09-10 11:10:00,27.79,27.85,27.78,27.84,47815.0,25.797,25.8527,25.7877,25.8434,47815.0
2019-09-10 11:15:00,27.84,27.88,27.81,27.87,110956.0,25.8434,25.8806,25.8156,25.8713,110956.0
2019-09-10 11:20:00,27.87,27.92,27.85,27.91,55571.0,25.8713,25.9177,25.8527,25.9084,55571.0
2019-09-10 11:25:00,27.92,27.94,27.89,27.93,76719.0,25.9177,25.9363,25.8898,25.927,76719.0
2019-09-10 11:30:00,27.93,27.94,27.89,27.93,58116.0,25.927,25.9363,25.8898,25.927,58116.0
2019-09-10 11:35:00,27.93,27.93,27.88,27.93,50983.0,25.927,25.927,25.8806,25.927,50983.0
2019-09-10 11:40:00,27.93,27.96,27.9,27.91,47552.0,25.927,25.9548,25.8991,25.9084,47552.0
2019-09-10 11:45:00,27.91,27.92,27.78,27.82,134403.0,25.9084,25.9177,25.7877,25.8249,134403.0
2019-09-10 11:50:00,27.82,27.82,27.73,27.78,80313.0,25.8249,25.8249,25.7413,25.7877,80313.0
2019-09-10 11:55:00,27.76,27.84,27.76,27.82,86996.0,25.7692,25.8434,25.7692,25.8249,86996.0
2019-09-10 12:00:00,27.81,27.93,27.79,27.92,113394.0,25.8156,25.927,25.797,25.9177,113394.0
2019-09-10 12:05:00,27.94,27.94,27.87,27.88,58282.0,25.9363,25.9363,25.8713,25.8806,58282.0
2019-09-10 12:10:00,27.89,27.94,27.89,27.93,37196.0,25.8898,25.9363,25.8898,25.927,37196.0
2019-09-10 12:15:00,27.92,27.93,27.89,27.92,18397.0,25.9177,25.927,25.8898,25.9177,18397.0
2019-09-10 12:20:00,27.92,27.92,27.83,27.85,45755.0,25.9177,25.9177,25.8341,25.8527,45755.0
2019-09-10 12:25:00,27.86,27.9,27.86,27.89,28335.0,25.862,25.8991,25.862,25.8898,28335.0
2019-09-10 12:30:00,27.88,27.9,27.87,27.9,49804.0,25.8806,25.8991,25.8713,25.8991,49804.0
2019-09-10 12:35:00,27.89,27.9,27.85,27.85,25000.0,25.8898,25.8991,25.8527,25.8527,25000.0
2019-09-10 12:40:00,27.85,27.87,27.8,27.81,26355.0,25.8527,25.8713,25.8063,25.8156,26355.0
2019-09-10 12:45:00,27.81,27.82,27.77,27.78,46053.0,25.8156,25.8249,25.7784,25.7877,46053.0
2019-09-10 12:50:00,27.79,27.79,27.71,27.75,35424.0,25.797,25.797,25.7228,25.7599,35424.0
2019-09-10 12:55:00,27.75,27.8,27.75,27.78,52971.0,25.7599,25.8063,25.7599,25.7877,52971.0
2019-09-10 13:00:00,27.78,27.82,27.78,27.82,45372.0,25.7877,25.8249,25.7877,25.8249,45372.0
2019-09-10 13:05:00,27.82,27.85,27.8,27.82,41824.0,25.8249,25.8527,25.8063,25.8249,41824.0
2019-09-10 13:10:00,27.81,27.82,27.76,27.76,19676.0,25.8156,25.8249,25.7692,25.7692,19676.0
2019-09-10 13:15:00,27.75,27.79,27.72,27.78,109977.0,25.7599,25.797,25.732,25.7877,109977.0
2019-09-10 13:20:00,27.78,27.78,27.69,27.69,66371.0,25.7877,25.7877,25.7042,25.7042,66371.0
2019-09-10 13:25:00,27.7,27.73,27.68,27.69,27987.0,25.7135,25.7413,25.6949,25.7042,27987.0
2019-09-10 13:30:00,27.7,27.7,27.65,27.67,55952.0,25.7135,25.7135,25.6671,25.6856,55952.0
2019-09-10 13:35:00,27.67,27.72,27.67,27.71,47107.0,25.6856,25.732,25.6856,25.7228,47107.0
2019-09-10 13:40:00,27.71,27.75,27.71,27.74,21433.0,25.7228,25.7599,25.7228,25.7506,21433.0
2019-09-10 13:45:00,27.74,27.8,27.74,27.79,48787.0,25.7506,25.8063,25.7506,25.797,48787.0
2019-09-10 13:50:00,27.79,27.81,27.78,27.79,39242.0,25.797,25.8156,25.7877,25.797,39242.0
2019-09-10 13:55:00,27.78,27.84,27.78,27.84,37202.0,25.7877,25.8434,25.7877,25.8434,37202.0
2019-09-10 14:00:00,27.83,27.86,27.82,27.83,36499.0,25.8341,25.862,25.8249,25.8341,36499.0
2019-09-10 14:05:00,27.82,27.82,27.76,27.79,25561.0,25.8249,25.8249,25.7692,25.797,25561.0
2019-09-10 14:10:00,27.79,27.79,27.75,27.75,7674.0,25.797,25.797,25.7599,25.7599,7674.0
2019-09-10 14:15:00,27.75,27.76,27.71,27.71,28858.0,25.7599,25.7692,25.7228,25.7228,28858.0
2019-09-10 14:20:00,27.7,27.71,27.69,27.7,32569.0,25.7135,25.7228,25.7042,25.7135,32569.0
2019-09-10 14:25:00,27.7,27.73,27.7,27.71,23707.0,25.7135,25.7413,25.7135,25.7228,23707.0
2019-09-10 14:30:00,27.71,27.74,27.69,27.69,23749.0,25.7228,25.7506,25.7042,25.7042,23749.0
2019-09-10 14:35:00,27.69,27.71,27.68,27.68,32029.0,25.7042,25.7228,25.6949,25.6949,32029.0
2019-09-10 14:40:00,27.67,27.7,27.66,27.7,37667.0,25.6856,25.7135,25.6763,25.7135,37667.0
2019-09-10 14:45:00,27.69,27.74,27.69,27.74,3993.0,25.7042,25.7506,25.7042,25.7506,3993.0
2019-09-10 14:50:00,27.76,27.78,27.73,27.73,19479.0,25.7692,25.7877,25.7413,25.7413,19479.0
2019-09-10 14:55:00,27.72,27.73,27.67,27.7,28489.0,25.732,25.7413,25.6856,25.7135,28489.0
2019-09-10 15:00:00,27.69,27.7,27.66,27.66,74151.0,25.7042,25.7135,25.6763,25.6763,74151.0
2019-09-10 15:05:00,27.66,27.68,27.65,27.65,42441.0,25.6763,25.6949,25.6671,25.6671,42441.0
2019-09-10 15:10:00,27.63,27.63,27.6,27.61,55775.0,25.6485,25.6485,25.6206,25.6299,55775.0
2019-09-10 15:15:00,27.6,27.61,27.57,27.57,56205.0,25.6206,25.6299,25.5928,25.5928,56205.0
2019-09-10 15:20:00,27.56,27.61,27.56,27.59,71484.0,25.5835,25.6299,25.5835,25.6114,71484.0
2019-09-10 15:25:00,27.6,27.6,27.56,27.57,21276.0,25.6206,25.6206,25.5835,25.5928,21276.0
2019-09-10 15:30:00,27.56,27.6,27.55,27.59,116203.0,25.5835,25.6206,25.5742,25.6114,116203.0
2019-09-10 15:35:00,27.6,27.61,27.56,27.58,75036.0,25.6206,25.6299,25.5835,25.6021,75036.0
2019-09-10 15:40:00,27.58,27.58,27.56,27.56,58685.0,25.6021,25.6021,25.5835,25.5835,58685.0
2019-09-10 15:45:00,27.57,27.59,27.56,27.58,120705.0,25.5928,25.6114,25.5835,25.6021,120705.0
2019-09-10 15:50:00,27.58,27.6,27.58,27.59,199618.0,25.6021,25.6206,25.6021,25.6114,199618.0
2019-09-10 15:55:00,27.59,27.6,27.45,27.51,1978182.0,25.6114,25.6206,25.4814,25.5371,1978182.0
2019-09-11 09:30:00,27.63,27.79,27.59,27.77,435442.0,25.6485,25.797,25.6114,25.7784,435442.0
2019-09-11 09:35:00,27.79,27.88,27.71,27.73,382978.0,25.797,25.8806,25.7228,25.7413,382978.0
2019-09-11 09:40:00,27.73,27.82,27.72,27.79,113417.0,25.7413,25.8249,25.732,25.797,113417.0
2019-09-11 09:45:00,27.78,27.78,27.58,27.58,171796.0,25.7877,25.7877,25.6021,25.6021,171796.0
2019-09-11 09:50:00,27.58,27.65,27.54,27.58,232104.0,25.6021,25.6671,25.5649,25.6021,232104.0
2019-09-11 09:55:00,27.57,27.73,27.55,27.69,327024.0,25.5928,25.7413,25.5742,25.7042,327024.0
2019-09-11 10:00:00,27.69,27.69,27.62,27.62,201163.0,25.7042,25.7042,25.6392,25.6392,201163.0
2019-09-11 10:05:00,27.63,27.75,27.61,27.71,270942.0,25.6485,25.7599,25.6299,25.7228,270942.0
2019-09-11 10:10:00,27.72,27.77,27.72,27.75,94049.0,25.732,25.7784,25.732,25.7599,94049.0
2019-09-11 10:15:00,27.76,27.87,27.75,27.85,140152.0,25.7692,25.8713,25.7599,25.8527,140152.0
2019-09-11 10:20:00,27.85,27.89,27.83,27.86,164993.0,25.8527,25.8898,25.8341,25.862,164993.0
2019-09-11 10:25:00,27.86,27.9,27.83,27.84,130011.0,25.862,25.8991,25.8341,25.8434,130011.0
2019-09-11 10:30:00,27.84,27.86,27.77,27.83,58163.0,25.8434,25.862,25.7784,25.8341,58163.0
2019-09-11 10:35:00,27.83,27.83,27.76,27.8,55578.0,25.8341,25.8341,25.7692,25.8063,55578.0
2019-09-11 10:40:00,27.8,27.82,27.72,27.72,92776.0,25.8063,25.8249,25.732,25.732,92776.0
2019-09-11 10:45:00,27.73,27.84,27.73,27.82,129409.0,25.7413,25.8434,25.7413,25.8249,129409.0
2019-09-11 10:50:00,27.83,27.88,27.79,27.88,82030.0,25.8341,25.8806,25.797,25.8806,82030.0
2019-09-11 10:55:00,27.88,27.92,27.86,27.92,42340.0,25.8806,25.9177,25.862,25.9177,42340.0
2019-09-11 11:00:00,27.92,27.98,27.92,27.98,74322.0,25.9177,25.9734,25.9177,25.9734,74322.0
2019-09-11 11:05:00,27.98,28.07,27.98,28.03,166542.0,25.9734,26.0569,25.9734,26.0198,166542.0
2019-09-11 11:10:00,28.04,28.04,27.99,28.0,116213.0,26.0291,26.0291,25.9827,25.992,116213.0
2019-09-11 11:15:00,28.0,28.04,27.97,28.02,104990.0,25.992,26.0291,25.9641,26.0105,104990.0
2019-09-11 11:20:00,28.02,28.02,27.95,27.99,56452.0,26.0105,26.0105,25.9455,25.9827,56452.0
2019-09-11 11:25:00,28.0,28.04,27.99,28.02,80586.0,25.992,26.0291,25.9827,26.0105,80586.0
2019-09-11 11:30:00,28.01,28.01,27.93,27.93,85456.0,26.0012,26.0012,25.927,25.927,85456.0
2019-09-11 11:35:00,27.94,28.05,27.94,28.04,70529.0,25.9363,26.0384,25.9363,26.0291,70529.0
2019-09-11 11:40:00,28.05,28.12,28.05,28.11,206309.0,26.0384,26.1033,26.0384,26.0941,206309.0
2019-09-11 11:45:00,28.11,28.18,28.11,28.15,74173.0,26.0941,26.159,26.0941,26.1312,74173.0
2019-09-11 11:50:00,28.14,28.2,28.13,28.13,73803.0,26.1219,26.1776,26.1126,26.1126,73803.0
2019-09-11 11:55:00,28.14,28.15,28.1,28.1,77923.0,26.1219,26.1312,26.0848,26.0848,77923.0
2019-09-11 12:00:00,28.09,28.09,28.04,28.06,77365.0,26.0755,26.0755,26.0291,26.0476,77365.0
2019-09-11 12:05:00,28.07,28.07,28.03,28.06,49902.0,26.0569,26.0569,26.0198,26.0476,49902.0
2019-09-11 12:10:00,28.07,28.07,28.04,28.06,40085.0,26.0569,26.0569,26.0291,26.0476,40085.0
2019-09-11 12:15:00,28.06,28.14,28.06,28.11,94714.0,26.0476,26.1219,26.0476,26.0941,94714.0
2019-09-11 12:20:00,28.12,28.16,28.1,28.1,65936.0,26.1033,26.1405,26.0848,26.0848,65936.0
2019-09-11 12:25:00,28.1,28.12,28.08,28.1,140197.0,26.0848,26.1033,26.0662,26.0848,140197.0
2019-09-11 12:30:00,28.1,28.11,28.01,28.02,63965.0,26.0848,26.0941,26.0012,26.0105,63965.0
2019-09-11 12:35:00,28.01,28.01,27.93,27.95,56980.0,26.0012,26.0012,25.927,25.9455,56980.0
2019-09-11 12:40:00,27.96,27.99,27.95,27.99,48017.0,25.9548,25.9827,25.9455,25.9827,48017.0
2019-09-11 12:45:00,27.98,28.02,27.98,28.01,41599.0,25.9734,26.0105,25.9734,26.0012,41599.0
2019-09-11 12:50:00,28.01,28.01,27.95,27.95,53148.0,26.0012,26.0012,25.9455,25.9455,53148.0
2019-09-11 12:55:00,27.96,27.96,27.92,27.95,40138.0,25.9548,25.9548,25.9177,25.9455,40138.0
2019-09-11 13:00:00,27.94,27.94,27.88,27.89,102691.0,25.9363,25.9363,25.8806,25.8898,102691.0
2019-09-11 13:05:00,27.88,27.92,27.86,27.92,40419.0,25.8806,25.9177,25.862,25.9177,40419.0
2019-09-11 13:10:00,27.92,27.92,27.83,27.83,33905.0,25.9177,25.9177,25.8341,25.8341,33905.0
2019-09-11 13:15:00,27.83,27.89,27.83,27.89,74034.0,25.8341,25.8898,25.8341,25.8898,74034.0
2019-09-11 13:20:00,27.89,27.89,27.84,27.86,100272.0,25.8898,25.8898,25.8434,25.862,100272.0
2019-09-11 13:25:00,27.86,27.87,27.84,27.86,31417.0,25.862,25.8713,25.8434,25.862,31417.0
2019-09-11 13:30:00,27.86,27.91,27.86,27.88,59617.0,25.862,25.9084,25.862,25.8806,59617.0
2019-09-11 13:35:00,27.89,27.89,27.78,27.78,71684.0,25.8898,25.8898,25.7877,25.7877,71684.0
2019-09-11 13:40:00,27.77,27.78,27.69,27.76,160281.0,25.7784,25.7877,25.7042,25.7692,160281.0
2019-09-11 13:45:00,27.76,27.82,27.76,27.81,121013.0,25.7692,25.8249,25.7692,25.8156,121013.0
2019-09-11 13:50:00,27.81,27.83,27.76,27.8,62328.0,25.8156,25.8341,25.7692,25.8063,62328.0
2019-09-11 13:55:00,27.8,27.85,27.8,27.83,66481.0,25.8063,25.8527,25.8063,25.8341,66481.0
2019-09-11 14:00:00,27.83,27.84,27.77,27.77,58314.0,25.8341,25.8434,25.7784,25.7784,58314.0
2019-09-11 14:05:00,27.76,27.76,27.73,27.76,65581.0,25.7692,25.7692,25.7413,25.7692,65581.0
2019-09-11 14:10:00,27.76,27.79,27.75,27.76,18616.0,25.7692,25.797,25.7599,25.7692,18616.0
2019-09-11 14:15:00,27.75,27.8,27.74,27.8,46700.0,25.7599,25.8063,25.7506,25.8063,46700.0
2019-09-11 14:20:00,27.79,27.79,27.76,27.78,41137.0,25.797,25.797,25.7692,25.7877,41137.0
2019-09-11 14:25:00,27.78,27.8,27.76,27.76,22442.0,25.7877,25.8063,25.7692,25.7692,22442.0
2019-09-11 14:30:00,27.76,27.76,27.68,27.68,66736.0,25.7692,25.7692,25.6949,25.6949,66736.0
2019-09-11 14:35:00,27.68,27.69,27.65,27.67,74588.0,25.6949,25.7042,25.6671,25.6856,74588.0
2019-09-11 14:40:00,27.68,27.69,27.67,27.67,48243.0,25.6949,25.7042,25.6856,25.6856,48243.0
2019-09-11 14:45:00,27.67,27.69,27.67,27.69,31726.0,25.6856,25.7042,25.6856,25.7042,31726.0
2019-09-11 14:50:00,27.69,27.73,27.69,27.72,48301.0,25.7042,25.7413,25.7042,25.732,48301.0
2019-09-11 14:55:00,27.72,27.73,27.7,27.71,20317.0,25.732,25.7413,25.7135,25.7228,20317.0
2019-09-11 15:00:00,27.7,27.75,27.69,27.73,41607.0,25.7135,25.7599,25.7042,25.7413,41607.0
2019-09-11 15:05:00,27.73,27.74,27.68,27.68,79792.0,25.7413,25.7506,25.6949,25.6949,79792.0
2019-09-11 15:10:00,27.68,27.68,27.65,27.67,83020.0,25.6949,25.6949,25.6671,25.6856,83020.0
2019-09-11 15:15:00,27.67,27.71,27.66,27.71,50214.0,25.6856,25.7228,25.6763,25.7228,50214.0
2019-09-11 15:20:00,27.71,27.73,27.71,27.73,68306.0,25.7228,25.7413,25.7228,25.7413,68306.0
2019-09-11 15:25:00,27.73,27.75,27.71,27.71,48476.0,25.7413,25.7599,25.7228,25.7228,48476.0
2019-09-11 15:30:00,27.71,27.72,27.68,27.69,94603.0,25.7228,25.732,25.6949,25.7042,94603.0
2019-09-11 15:35:00,27.69,27.7,27.66,27.66,73803.0,25.7042,25.7135,25.6763,25.6763,73803.0
2019-09-11 15:40:00,27.67,27.7,27.67,27.69,60503.0,25.6856,25.7135,25.6856,25.7042,60503.0
2019-09-11 15:45:00,27.69,27.69,27.64,27.66,167144.0,25.7042,25.7042,25.6578,25.6763,167144.0
2019-09-11 15:50:00,27.66,27.69,27.66,27.68,104463.0,25.6763,25.7042,25.6763,25.6949,104463.0
2019-09-11 15:55:00,27.68,27.76,27.67,27.75,736307.0,25.6949,25.7692,25.6856,25.7599,736307.0
2019-09-12 09:30:00,28.53,28.67,28.48,28.6,883112.0,26.4839,26.6139,26.4375,26.5489,883112.0
2019-09-12 09:35:00,28.6,28.7,28.35,28.36,410611.0,26.5489,26.6418,26.3169,26.3261,410611.0
2019-09-12 09:40:00,28.36,28.5,28.36,28.49,280994.0,26.3261,26.4561,26.3261,26.4468,280994.0
2019-09-12 09:45:00,28.48,28.6,28.46,28.59,207471.0,26.4375,26.5489,26.419,26.5396,207471.0
2019-09-12 09:50:00,28.6,28.63,28.51,28.55,174912.0,26.5489,26.5768,26.4654,26.5025,174912.0
2019-09-12 09:55:00,28.54,28.58,28.48,28.58,123425.0,26.4932,26.5304,26.4375,26.5304,123425.0
2019-09-12 10:00:00,28.59,28.65,28.55,28.59,279486.0,26.5396,26.5953,26.5025,26.5396,279486.0
2019-09-12 10:05:00,28.59,28.62,28.4,28.41,155088.0,26.5396,26.5675,26.3633,26.3725,155088.0
2019-09-12 10:10:00,28.41,28.45,28.17,28.28,516418.0,26.3725,26.4097,26.1498,26.2519,516418.0
2019-09-12 10:15:00,28.26,28.3,28.16,28.24,232589.0,26.2333,26.2704,26.1405,26.2147,232589.0
2019-09-12 10:20:00,28.24,28.25,28.1,28.18,265698.0,26.2147,26.224,26.0848,26.159,265698.0
2019-09-12 10:25:00,28.18,28.2,28.08,28.14,255118.0,26.159,26.1776,26.0662,26.1219,255118.0
2019-09-12 10:30:00,28.14,28.23,28.11,28.21,144540.0,26.1219,26.2055,26.0941,26.1869,144540.0
2019-09-12 10:35:00,28.2,28.27,28.18,28.24,105396.0,26.1776,26.2426,26.159,26.2147,105396.0
2019-09-12 10:40:00,28.24,28.27,28.16,28.17,94652.0,26.2147,26.2426,26.1405,26.1498,94652.0
2019-09-12 10:45:00,28.18,28.26,28.17,28.24,110018.0,26.159,26.2333,26.1498,26.2147,110018.0
2019-09-12 10:50:00,28.24,28.44,28.17,28.38,712196.0,26.2147,26.4004,26.1498,26.3447,712196.0
2019-09-12 10:55:00,28.4,28.42,28.36,28.37,138017.0,26.3633,26.3818,26.3261,26.3354,138017.0
2019-09-12 11:00:00,28.38,28.52,28.36,28.5,211464.0,26.3447,26.4747,26.3261,26.4561,211464.0
2019-09-12 11:05:00,28.51,28.53,28.46,28.46,189396.0,26.4654,26.4839,26.419,26.419,189396.0
2019-09-12 11:10:00,28.47,28.47,28.35,28.35,84955.0,26.4282,26.4282,26.3169,26.3169,84955.0
2019-09-12 11:15:00,28.34,28.34,28.17,28.2,250700.0,26.3076,26.3076,26.1498,26.1776,250700.0
2019-09-12 11:20:00,28.2,28.2,28.13,28.15,89736.0,26.1776,26.1776,26.1126,26.1312,89736.0
2019-09-12 11:25:00,28.16,28.17,28.13,28.14,87881.0,26.1405,26.1498,26.1126,26.1219,87881.0
2019-09-12 11:30:00,28.13,28.19,28.12,28.13,106299.0,26.1126,26.1683,26.1033,26.1126,106299.0
2019-09-12 11:35:00,28.12,28.19,28.08,28.09,101503.0,26.1033,26.1683,26.0662,26.0755,101503.0
2019-09-12 11:40:00,28.08,28.08,27.97,27.98,188216.0,26.0662,26.0662,25.9641,25.9734,188216.0
2019-09-12 11:45:00,27.98,28.0,27.91,27.94,154255.0,25.9734,25.992,25.9084,25.9363,154255.0
2019-09-12 11:50:00,27.94,27.94,27.85,27.89,128470.0,25.9363,25.9363,25.8527,25.8898,128470.0
2019-09-12 11:55:00,27.9,27.94,27.88,27.91,98604.0,25.8991,25.9363,25.8806,25.9084,98604.0
2019-09-12 12:00:00,27.91,27.93,27.87,27.87,55602.0,25.9084,25.927,25.8713,25.8713,55602.0
2019-09-12 12:05:00,27.87,27.87,27.76,27.76,153690.0,25.8713,25.8713,25.7692,25.7692,153690.0
2019-09-12 12:10:00,27.75,27.8,27.74,27.78,82333.0,25.7599,25.8063,25.7506,25.7877,82333.0
2019-09-12 12:15:00,27.78,27.83,27.75,27.76,87148.0,25.7877,25.8341,25.7599,25.7692,87148.0
2019-09-12 12:20:00,27.76,27.77,27.71,27.71,61111.0,25.7692,25.7784,25.7228,25.7228,61111.0
2019-09-12 12:25:00,27.71,27.71,27.64,27.66,113511.0,25.7228,25.7228,25.6578,25.6763,113511.0
2019-09-12 12:30:00,27.66,27.67,27.54,27.55,152921.0,25.6763,25.6856,25.5649,25.5742,152921.0
2019-09-12 12:35:00,27.55,27.58,27.49,27.53,158347.0,25.5742,25.6021,25.5185,25.5557,158347.0
2019-09-12 12:40:00,27.53,27.59,27.53,27.54,134600.0,25.5557,25.6114,25.5557,25.5649,134600.0
2019-09-12 12:45:00,27.53,27.56,27.49,27.56,137732.0,25.5557,25.5835,25.5185,25.5835,137732.0
2019-09-12 12:50:00,27.57,27.58,27.55,27.56,70760.0,25.5928,25.6021,25.5742,25.5835,70760.0
2019-09-12 12:55:00,27.56,27.58,27.54,27.56,55553.0,25.5835,25.6021,25.5649,25.5835,55553.0
2019-09-12 13:00:00,27.55,27.59,27.53,27.54,140680.0,25.5742,25.6114,25.5557,25.5649,140680.0
2019-09-12 13:05:00,27.55,27.71,27.55,27.71,120689.0,25.5742,25.7228,25.5742,25.7228,120689.0
2019-09-12 13:10:00,27.7,27.74,27.68,27.69,155597.0,25.7135,25.7506,25.6949,25.7042,155597.0
2019-09-12 13:15:00,27.69,27.69,27.61,27.64,54312.0,25.7042,25.7042,25.6299,25.6578,54312.0
2019-09-12 13:20:00,27.65,27.65,27.58,27.61,75262.0,25.6671,25.6671,25.6021,25.6299,75262.0
2019-09-12 13:25:00,27.62,27.63,27.56,27.58,49536.0,25.6392,25.6485,25.5835,25.6021,49536.0
2019-09-12 13:30:00,27.59,27.64,27.55,27.63,93996.0,25.6114,25.6578,25.5742,25.6485,93996.0
2019-09-12 13:35:00,27.63,27.68,27.61,27.66,89142.0,25.6485,25.6949,25.6299,25.6763,89142.0
2019-09-12 13:40:00,27.66,27.69,27.64,27.69,60318.0,25.6763,25.7042,25.6578,25.7042,60318.0
2019-09-12 13:45:00,27.7,27.73,27.67,27.68,90605.0,25.7135,25.7413,25.6856,25.6949,90605.0
2019-09-12 13:50:00,27.67,27.67,27.59,27.59,66514.0,25.6856,25.6856,25.6114,25.6114,66514.0
2019-09-12 13:55:00,27.58,27.58,27.56,27.57,38580.0,25.6021,25.6021,25.5835,25.5928,38580.0
2019-09-12 14:00:00,27.58,27.61,27.56,27.6,32917.0,25.6021,25.6299,25.5835,25.6206,32917.0
2019-09-12 14:05:00,27.6,27.61,27.56,27.6,35124.0,25.6206,25.6299,25.5835,25.6206,35124.0
2019-09-12 14:10:00,27.61,27.61,27.59,27.59,23279.0,25.6299,25.6299,25.6114,25.6114,23279.0
2019-09-12 14:15:00,27.58,27.61,27.58,27.61,38039.0,25.6021,25.6299,25.6021,25.6299,38039.0
2019-09-12 14:20:00,27.59,27.68,27.59,27.65,19076.0,25.6114,25.6949,25.6114,25.6671,19076.0
2019-09-12 14:25:00,27.66,27.68,27.65,27.67,78617.0,25.6763,25.6949,25.6671,25.6856,78617.0
2019-09-12 14:30:00,27.68,27.72,27.66,27.67,36680.0,25.6949,25.732,25.6763,25.6856,36680.0
2019-09-12 14:35:00,27.67,27.67,27.61,27.61,24336.0,25.6856,25.6856,25.6299,25.6299,24336.0
2019-09-12 14:40:00,27.6,27.64,27.58,27.62,34142.0,25.6206,25.6578,25.6021,25.6392,34142.0
2019-09-12 14:45:00,27.62,27.64,27.58,27.58,44669.0,25.6392,25.6578,25.6021,25.6021,44669.0
2019-09-12 14:50:00,27.59,27.6,27.57,27.58,21750.0,25.6114,25.6206,25.5928,25.6021,21750.0
2019-09-12 14:55:00,27.59,27.59,27.57,27.59,21430.0,25.6114,25.6114,25.5928,25.6114,21430.0
2019-09-12 15:00:00,27.6,27.61,27.56,27.56,21746.0,25.6206,25.6299,25.5835,25.5835,21746.0
2019-09-12 15:05:00,27.55,27.56,27.5,27.5,64141.0,25.5742,25.5835,25.5278,25.5278,64141.0
2019-09-12 15:10:00,27.5,27.56,27.5,27.55,55695.0,25.5278,25.5835,25.5278,25.5742,55695.0
2019-09-12 15:15:00,27.54,27.56,27.5,27.5,56613.0,25.5649,25.5835,25.5278,25.5278,56613.0
2019-09-12 15:20:00,27.49,27.5,27.47,27.48,45975.0,25.5185,25.5278,25.5,25.5092,45975.0
2019-09-12 15:25:00,27.48,27.48,27.42,27.44,93838.0,25.5092,25.5092,25.4535,25.4721,93838.0
2019-09-12 15:30:00,27.43,27.44,27.38,27.38,73406.0,25.4628,25.4721,25.4164,25.4164,73406.0
2019-09-12 15:35:00,27.37,27.39,27.36,27.36,58462.0,25.4071,25.4257,25.3979,25.3979,58462.0
2019-09-12 15:40:00,27.36,27.39,27.33,27.33,147863.0,25.3979,25.4257,25.37,25.37,147863.0
2019-09-12 15:45:00,27.33,27.33,27.27,27.27,150307.0,25.37,25.37,25.3143,25.3143,150307.0
2019-09-12 15:50:00,27.28,27.31,27.27,27.31,254458.0,25.3236,25.3514,25.3143,25.3514,254458.0
2019-09-12 15:55:00,27.31,27.34,27.23,27.28,1983874.0,25.3514,25.3793,25.2772,25.3236,1983874.0
2019-09-13 09:30:00,27.41,27.5,27.39,27.44,330681.0,25.4443,25.5278,25.4257,25.4721,330681.0
2019-09-13 09:35:00,27.44,27.47,27.35,27.46,348181.0,25.4721,25.5,25.3886,25.4907,348181.0
2019-09-13 09:40:00,27.46,27.58,27.42,27.56,317794.0,25.4907,25.6021,25.4535,25.5835,317794.0
2019-09-13 09:45:00,27.54,27.54,27.43,27.44,123649.0,25.5649,25.5649,25.4628,25.4721,123649.0
2019-09-13 09:50:00,27.44,27.51,27.39,27.4,145239.0,25.4721,25.5371,25.4257,25.435,145239.0
2019-09-13 09:55:00,27.4,27.54,27.39,27.5,81237.0,25.435,25.5649,25.4257,25.5278,81237.0
2019-09-13 10:00:00,27.51,27.53,27.42,27.44,108139.0,25.5371,25.5557,25.4535,25.4721,108139.0
2019-09-13 10:05:00,27.45,27.53,27.41,27.53,80167.0,25.4814,25.5557,25.4443,25.5557,80167.0
2019-09-13 10:10:00,27.53,27.53,27.41,27.46,85617.0,25.5557,25.5557,25.4443,25.4907,85617.0
2019-09-13 10:15:00,27.45,27.45,27.31,27.36,122562.0,25.4814,25.4814,25.3514,25.3979,122562.0
2019-09-13 10:20:00,27.35,27.36,27.26,27.28,135089.0,25.3886,25.3979,25.305,25.3236,135089.0
2019-09-13 10:25:00,27.27,27.31,27.21,27.23,212981.0,25.3143,25.3514,25.2586,25.2772,212981.0
2019-09-13 10:30:00,27.22,27.22,27.05,27.06,441283.0,25.2679,25.2679,25.1101,25.1194,441283.0
2019-09-13 10:35:00,27.04,27.09,26.99,26.99,405367.0,25.1008,25.1472,25.0544,25.0544,405367.0
2019-09-13 10:40:00,26.99,26.99,26.89,26.97,583729.0,25.0544,25.0544,24.9616,25.0358,583729.0
2019-09-13 10:45:00,26.96,27.07,26.93,27.07,211020.0,25.0265,25.1286,24.9987,25.1286,211020.0
2019-09-13 10:50:00,27.06,27.1,27.0,27.1,57076.0,25.1194,25.1565,25.0637,25.1565,57076.0
2019-09-13 10:55:00,27.1,27.13,27.08,27.11,99164.0,25.1565,25.1843,25.1379,25.1658,99164.0
2019-09-13 11:00:00,27.11,27.19,27.1,27.19,131434.0,25.1658,25.24,25.1565,25.24,131434.0
2019-09-13 11:05:00,27.19,27.2,27.13,27.14,229745.0,25.24,25.2493,25.1843,25.1936,229745.0
2019-09-13 11:10:00,27.13,27.15,27.04,27.06,118102.0,25.1843,25.2029,25.1008,25.1194,118102.0
2019-09-13 11:15:00,27.05,27.14,27.04,27.13,148437.0,25.1101,25.1936,25.1008,25.1843,148437.0
2019-09-13 11:20:00,27.14,27.17,27.13,27.13,110485.0,25.1936,25.2215,25.1843,25.1843,110485.0
2019-09-13 11:25:00,27.11,27.11,26.99,26.99,95666.0,25.1658,25.1658,25.0544,25.0544,95666.0
2019-09-13 11:30:00,26.98,26.98,26.91,26.97,124201.0,25.0451,25.0451,24.9801,25.0358,124201.0
2019-09-13 11:35:00,26.97,26.99,26.92,26.95,151824.0,25.0358,25.0544,24.9894,25.0173,151824.0
2019-09-13 11:40:00,26.94,26.96,26.85,26.88,110889.0,25.008,25.0265,24.9244,24.9523,110889.0
2019-09-13 11:45:00,26.87,26.91,26.85,26.88,113153.0,24.943,24.9801,24.9244,24.9523,113153.0
2019-09-13 11:50:00,26.88,26.92,26.85,26.92,194860.0,24.9523,24.9894,24.9244,24.9894,194860.0
2019-09-13 11:55:00,26.92,26.97,26.9,26.9,128255.0,24.9894,25.0358,24.9708,24.9708,128255.0
2019-09-13 12:00:00,26.89,26.96,26.89,26.95,58012.0,24.9616,25.0265,24.9616,25.0173,58012.0
2019-09-13 12:05:00,26.95,26.99,26.92,26.98,16869.0,25.0173,25.0544,24.9894,25.0451,16869.0
2019-09-13 12:10:00,26.98,27.08,26.98,27.08,76559.0,25.0451,25.1379,25.0451,25.1379,76559.0
2019-09-13 12:15:00,27.08,27.09,27.04,27.09,176172.0,25.1379,25.1472,25.1008,25.1472,176172.0
2019-09-13 12:20:00,27.09,27.1,27.07,27.09,30160.0,25.1472,25.1565,25.1286,25.1472,30160.0
2019-09-13 12:25:00,27.09,27.09,27.04,27.05,76979.0,25.1472,25.1472,25.1008,25.1101,76979.0
2019-09-13 12:30:00,27.05,27.06,27.02,27.02,58458.0,25.1101,25.1194,25.0822,25.0822,58458.0
2019-09-13 12:35:00,27.02,27.02,26.97,27.01,56126.0,25.0822,25.0822,25.0358,25.073,56126.0
2019-09-13 12:40:00,27.0,27.01,26.95,27.0,80640.0,25.0637,25.073,25.0173,25.0637,80640.0
2019-09-13 12:45:00,27.01,27.06,27.01,27.03,28274.0,25.073,25.1194,25.073,25.0915,28274.0
2019-09-13 12:50:00,27.01,27.05,26.98,26.99,52347.0,25.073,25.1101,25.0451,25.0544,52347.0
2019-09-13 12:55:00,26.99,27.0,26.96,26.96,42811.0,25.0544,25.0637,25.0265,25.0265,42811.0
2019-09-13 13:00:00,26.96,26.98,26.94,26.98,28839.0,25.0265,25.0451,25.008,25.0451,28839.0
2019-09-13 13:05:00,26.98,27.08,26.96,27.05,71657.0,25.0451,25.1379,25.0265,25.1101,71657.0
2019-09-13 13:10:00,27.05,27.05,26.98,27.0,46148.0,25.1101,25.1101,25.0451,25.0637,46148.0
2019-09-13 13:15:00,27.0,27.04,26.99,27.03,41624.0,25.0637,25.1008,25.0544,25.0915,41624.0
2019-09-13 13:20:00,27.02,27.02,26.97,27.0,26805.0,25.0822,25.0822,25.0358,25.0637,26805.0
2019-09-13 13:25:00,27.03,27.03,26.98,26.98,23506.0,25.0915,25.0915,25.0451,25.0451,23506.0
2019-09-13 13:30:00,26.98,26.99,26.96,26.97,52537.0,25.0451,25.0544,25.0265,25.0358,52537.0
2019-09-13 13:35:00,26.98,26.99,26.96,26.98,42056.0,25.0451,25.0544,25.0265,25.0451,42056.0
2019-09-13 13:40:00,26.98,26.98,26.92,26.92,30292.0,25.0451,25.0451,24.9894,24.9894,30292.0
2019-09-13 13:45:00,26.92,26.94,26.92,26.93,23673.0,24.9894,25.008,24.9894,24.9987,23673.0
2019-09-13 13:50:00,26.93,26.98,26.93,26.97,39960.0,24.9987,25.0451,24.9987,25.0358,39960.0
2019-09-13 13:55:00,26.97,27.04,26.97,27.04,34731.0,25.0358,25.1008,25.0358,25.1008,34731.0
2019-09-13 14:00:00,27.04,27.04,27.01,27.02,32876.0,25.1008,25.1008,25.073,25.0822,32876.0
2019-09-13 14:05:00,27.01,27.01,26.98,26.98,17847.0,25.073,25.073,25.0451,25.0451,17847.0
2019-09-13 14:10:00,26.98,26.99,26.96,26.97,16274.0,25.0451,25.0544,25.0265,25.0358,16274.0
2019-09-13 14:15:00,26.96,26.97,26.95,26.96,26781.0,25.0265,25.0358,25.0173,25.0265,26781.0
2019-09-13 14:20:00,26.95,26.95,26.92,26.95,10372.0,25.0173,25.0173,24.9894,25.0173,10372.0
2019-09-13 14:25:00,26.95,26.95,26.86,26.86,46882.0,25.0173,25.0173,24.9337,24.9337,46882.0
2019-09-13 14:30:00,26.87,26.9,26.85,26.87,38834.0,24.943,24.9708,24.9244,24.943,38834.0
2019-09-13 14:35:00,26.87,26.88,26.83,26.83,52685.0,24.943,24.9523,24.9059,24.9059,52685.0
2019-09-13 14:40:00,26.84,26.84,26.81,26.81,86931.0,24.9151,24.9151,24.8873,24.8873,86931.0
2019-09-13 14:45:00,26.81,26.83,26.81,26.83,82699.0,24.8873,24.9059,24.8873,24.9059,82699.0
2019-09-13 14:50:00,26.83,26.83,26.78,26.79,68078.0,24.9059,24.9059,24.8594,24.8687,68078.0
2019-09-13 14:55:00,26.79,26.8,26.75,26.77,73315.0,24.8687,24.878,24.8316,24.8502,73315.0
2019-09-13 15:00:00,26.78,26.86,26.77,26.83,110261.0,24.8594,24.9337,24.8502,24.9059,110261.0
2019-09-13 15:05:00,26.83,26.83,26.74,26.76,157987.0,24.9059,24.9059,24.8223,24.8409,157987.0
2019-09-13 15:10:00,26.76,26.77,26.75,26.75,33894.0,24.8409,24.8502,24.8316,24.8316,33894.0
2019-09-13 15:15:00,26.75,26.77,26.72,26.72,95327.0,24.8316,24.8502,24.8037,24.8037,95327.0
2019-09-13 15:20:00,26.72,26.75,26.72,26.74,144076.0,24.8037,24.8316,24.8037,24.8223,144076.0
2019-09-13 15:25:00,26.74,26.76,26.74,26.75,65728.0,24.8223,24.8409,24.8223,24.8316,65728.0
2019-09-13 15:30:00,26.74,26.74,26.72,26.72,62647.0,24.8223,24.8223,24.8037,24.8037,62647.0
2019-09-13 15:35:00,26.72,26.72,26.69,26.7,70015.0,24.8037,24.8037,24.7759,24.7852,70015.0
2019-09-13 15:40:00,26.7,26.73,26.7,26.7,111492.0,24.7852,24.813,24.7852,24.7852,111492.0
2019-09-13 15:45:00,26.71,26.71,26.68,26.68,115479.0,24.7945,24.7945,24.7666,24.7666,115479.0
2019-09-13 15:50:00,26.69,26.7,26.69,26.69,100115.0,24.7759,24.7852,24.7759,24.7759,100115.0
2019-09-13 15:55:00,26.7,26.73,26.6,26.65,1684648.0,24.7852,24.813,24.6924,24.7388,1684648.0
2019-09-16 09:30:00,27.25,27.33,27.21,27.24,502914.0,25.2957,25.37,25.2586,25.2865,502914.0
2019-09-16 09:35:00,27.24,27.28,27.16,27.2,384385.0,25.2865,25.3236,25.2122,25.2493,384385.0
2019-09-16 09:40:00,27.19,27.31,27.19,27.29,217569.0,25.24,25.3514,25.24,25.3329,217569.0
2019-09-16 09:45:00,27.3,27.3,27.04,27.06,278410.0,25.3422,25.3422,25.1008,25.1194,278410.0
2019-09-16 09:50:00,27.06,27.08,26.98,27.05,123704.0,25.1194,25.1379,25.0451,25.1101,123704.0
2019-09-16 09:55:00,27.05,27.08,27.01,27.03,111164.0,25.1101,25.1379,25.073,25.0915,111164.0
2019-09-16 10:00:00,27.03,27.05,26.91,26.92,102414.0,25.0915,25.1101,24.9801,24.9894,102414.0
2019-09-16 10:05:00,26.92,26.99,26.89,26.99,134674.0,24.9894,25.0544,24.9616,25.0544,134674.0
2019-09-16 10:10:00,26.98,27.07,26.97,27.07,85915.0,25.0451,25.1286,25.0358,25.1286,85915.0
2019-09-16 10:15:00,27.07,27.1,27.04,27.07,91203.0,25.1286,25.1565,25.1008,25.1286,91203.0
2019-09-16 10:20:00,27.08,27.1,27.02,27.08,143256.0,25.1379,25.1565,25.0822,25.1379,143256.0
2019-09-16 10:25:00,27.09,27.17,27.06,27.14,114745.0,25.1472,25.2215,25.1194,25.1936,114745.0
2019-09-16 10:30:00,27.14,27.18,27.13,27.17,82567.0,25.1936,25.2308,25.1843,25.2215,82567.0
2019-09-16 10:35:00,27.17,27.19,27.15,27.15,56460.0,25.2215,25.24,25.2029,25.2029,56460.0
2019-09-16 10:40:00,27.15,27.15,27.08,27.11,67824.0,25.2029,25.2029,25.1379,25.1658,67824.0
2019-09-16 10:45:00,27.13,27.2,27.11,27.2,45595.0,25.1843,25.2493,25.1658,25.2493,45595.0
2019-09-16 10:50:00,27.2,27.21,27.17,27.21,52497.0,25.2493,25.2586,25.2215,25.2586,52497.0
2019-09-16 10:55:00,27.21,27.22,27.18,27.21,22708.0,25.2586,25.2679,25.2308,25.2586,22708.0
2019-09-16 11:00:00,27.22,27.34,27.2,27.32,287647.0,25.2679,25.3793,25.2493,25.3607,287647.0
2019-09-16 11:05:00,27.33,27.46,27.31,27.46,206212.0,25.37,25.4907,25.3514,25.4907,206212.0
2019-09-16 11:10:00,27.45,27.5,27.42,27.42,133813.0,25.4814,25.5278,25.4535,25.4535,133813.0
2019-09-16 11:15:00,27.42,27.45,27.38,27.39,76835.0,25.4535,25.4814,25.4164,25.4257,76835.0
2019-09-16 11:20:00,27.39,27.41,27.35,27.38,71658.0,25.4257,25.4443,25.3886,25.4164,71658.0
2019-09-16 11:25:00,27.37,27.37,27.29,27.29,125656.0,25.4071,25.4071,25.3329,25.3329,125656.0
2019-09-16 11:30:00,27.3,27.38,27.3,27.38,36381.0,25.3422,25.4164,25.3422,25.4164,36381.0
2019-09-16 11:35:00,27.38,27.41,27.36,27.39,42835.0,25.4164,25.4443,25.3979,25.4257,42835.0
2019-09-16 11:40:00,27.39,27.43,27.39,27.4,49184.0,25.4257,25.4628,25.4257,25.435,49184.0
2019-09-16 11:45:00,27.39,27.41,27.37,27.39,32265.0,25.4257,25.4443,25.4071,25.4257,32265.0
2019-09-16 11:50:00,27.4,27.42,27.35,27.37,43079.0,25.435,25.4535,25.3886,25.4071,43079.0
2019-09-16 11:55:00,27.36,27.37,27.33,27.34,32520.0,25.3979,25.4071,25.37,25.3793,32520.0
2019-09-16 12:00:00,27.35,27.35,27.25,27.29,48923.0,25.3886,25.3886,25.2957,25.3329,48923.0
2019-09-16 12:05:00,27.29,27.3,27.27,27.29,20513.0,25.3329,25.3422,25.3143,25.3329,20513.0
2019-09-16 12:10:00,27.32,27.32,27.27,27.3,27300.0,25.3607,25.3607,25.3143,25.3422,27300.0
2019-09-16 12:15:00,27.3,27.32,27.28,27.32,30209.0,25.3422,25.3607,25.3236,25.3607,30209.0
2019-09-16 12:20:00,27.31,27.32,27.24,27.25,50321.0,25.3514,25.3607,25.2865,25.2957,50321.0
2019-09-16 12:25:00,27.26,27.27,27.25,27.26,28099.0,25.305,25.3143,25.2957,25.305,28099.0
2019-09-16 12:30:00,27.26,27.27,27.25,27.26,48392.0,25.305,25.3143,25.2957,25.305,48392.0
2019-09-16 12:35:00,27.26,27.27,27.23,27.25,25940.0,25.305,25.3143,25.2772,25.2957,25940.0
2019-09-16 12:40:00,27.25,27.31,27.25,27.29,18837.0,25.2957,25.3514,25.2957,25.3329,18837.0
2019-09-16 12:45:00,27.29,27.29,27.24,27.24,29732.0,25.3329,25.3329,25.2865,25.2865,29732.0
2019-09-16 12:50:00,27.24,27.25,27.21,27.21,64738.0,25.2865,25.2957,25.2586,25.2586,64738.0
2019-09-16 12:55:00,27.21,27.21,27.13,27.17,45625.0,25.2586,25.2586,25.1843,25.2215,45625.0
2019-09-16 13:00:00,27.18,27.19,27.1,27.12,75213.0,25.2308,25.24,25.1565,25.1751,75213.0
2019-09-16 13:05:00,27.12,27.15,27.1,27.14,26310.0,25.1751,25.2029,25.1565,25.1936,26310.0
2019-09-16 13:10:00,27.15,27.19,27.15,27.17,42318.0,25.2029,25.24,25.2029,25.2215,42318.0
2019-09-16 13:15:00,27.18,27.21,27.18,27.2,21658.0,25.2308,25.2586,25.2308,25.2493,21658.0
2019-09-16 13:20:00,27.2,27.2,27.17,27.2,25102.0,25.2493,25.2493,25.2215,25.2493,25102.0
2019-09-16 13:25:00,27.2,27.21,27.17,27.17,39162.0,25.2493,25.2586,25.2215,25.2215,39162.0
2019-09-16 13:30:00,27.18,27.2,27.16,27.2,18067.0,25.2308,25.2493,25.2122,25.2493,18067.0
2019-09-16 13:35:00,27.21,27.26,27.21,27.26,35423.0,25.2586,25.305,25.2586,25.305,35423.0
2019-09-16 13:40:00,27.26,27.26,27.22,27.22,45215.0,25.305,25.305,25.2679,25.2679,45215.0
2019-09-16 13:45:00,27.22,27.29,27.22,27.29,18704.0,25.2679,25.3329,25.2679,25.3329,18704.0
2019-09-16 13:50:00,27.29,27.31,27.2,27.26,159042.0,25.3329,25.3514,25.2493,25.305,159042.0
2019-09-16 13:55:00,27.25,27.25,27.21,27.22,20839.0,25.2957,25.2957,25.2586,25.2679,20839.0
2019-09-16 14:00:00,27.21,27.21,27.18,27.2,21067.0,25.2586,25.2586,25.2308,25.2493,21067.0
2019-09-16 14:05:00,27.2,27.26,27.19,27.25,63227.0,25.2493,25.305,25.24,25.2957,63227.0
2019-09-16 14:10:00,27.26,27.27,27.24,27.26,22659.0,25.305,25.3143,25.2865,25.305,22659.0
2019-09-16 14:15:00,27.26,27.27,27.25,27.25,14407.0,25.305,25.3143,25.2957,25.2957,14407.0
2019-09-16 14:20:00,27.24,27.24,27.2,27.22,65366.0,25.2865,25.2865,25.2493,25.2679,65366.0
2019-09-16 14:25:00,27.22,27.22,27.17,27.18,16546.0,25.2679,25.2679,25.2215,25.2308,16546.0
2019-09-16 14:30:00,27.18,27.22,27.18,27.22,35734.0,25.2308,25.2679,25.2308,25.2679,35734.0
2019-09-16 14:35:00,27.22,27.23,27.21,27.22,29657.0,25.2679,25.2772,25.2586,25.2679,29657.0
2019-09-16 14:40:00,27.22,27.22,27.2,27.2,10037.0,25.2679,25.2679,25.2493,25.2493,10037.0
2019-09-16 14:45:00,27.2,27.21,27.2,27.21,12031.0,25.2493,25.2586,25.2493,25.2586,12031.0
2019-09-16 14:50:00,27.21,27.23,27.2,27.23,20455.0,25.2586,25.2772,25.2493,25.2772,20455.0
2019-09-16 14:55:00,27.24,27.26,27.23,27.26,28796.0,25.2865,25.305,25.2772,25.305,28796.0
2019-09-16 15:00:00,27.26,27.28,27.25,27.28,22011.0,25.305,25.3236,25.2957,25.3236,22011.0
2019-09-16 15:05:00,27.28,27.32,27.26,27.32,32882.0,25.3236,25.3607,25.305,25.3607,32882.0
2019-09-16 15:10:00,27.31,27.31,27.28,27.28,45292.0,25.3514,25.3514,25.3236,25.3236,45292.0
2019-09-16 15:15:00,27.29,27.31,27.29,27.31,21240.0,25.3329,25.3514,25.3329,25.3514,21240.0
2019-09-16 15:20:00,27.31,27.32,27.29,27.3,31014.0,25.3514,25.3607,25.3329,25.3422,31014.0
2019-09-16 15:25:00,27.3,27.3,27.26,27.26,26245.0,25.3422,25.3422,25.305,25.305,26245.0
2019-09-16 15:30:00,27.27,27.27,27.21,27.21,58490.0,25.3143,25.3143,25.2586,25.2586,58490.0
2019-09-16 15:35:00,27.21,27.22,27.18,27.18,81633.0,25.2586,25.2679,25.2308,25.2308,81633.0
2019-09-16 15:40:00,27.18,27.2,27.16,27.19,53419.0,25.2308,25.2493,25.2122,25.24,53419.0
2019-09-16 15:45:00,27.18,27.2,27.16,27.18,165177.0,25.2308,25.2493,25.2122,25.2308,165177.0
2019-09-16 15:50:00,27.18,27.23,27.17,27.21,88157.0,25.2308,25.2772,25.2215,25.2586,88157.0
2019-09-16 15:55:00,27.22,27.33,27.22,27.32,652038.0,25.2679,25.37,25.2679,25.3607,652038.0
2019-09-17 09:30:00,27.48,27.52,27.39,27.4,650483.0,25.5092,25.5464,25.4257,25.435,650483.0
2019-09-17 09:35:00,27.42,27.54,27.42,27.47,261425.0,25.4535,25.5649,25.4535,25.5,261425.0
2019-09-17 09:40:00,27.46,27.52,27.39,27.52,267290.0,25.4907,25.5464,25.4257,25.5464,267290.0
2019-09-17 09:45:00,27.52,27.59,27.5,27.51,260828.0,25.5464,25.6114,25.5278,25.5371,260828.0
2019-09-17 09:50:00,27.51,27.69,27.5,27.67,199007.0,25.5371,25.7042,25.5278,25.6856,199007.0
2019-09-17 09:55:00,27.66,27.75,27.66,27.74,133652.0,25.6763,25.7599,25.6763,25.7506,133652.0
2019-09-17 10:00:00,27.73,27.88,27.71,27.86,129607.0,25.7413,25.8806,25.7228,25.862,129607.0
2019-09-17 10:05:00,27.86,27.95,27.83,27.95,148951.0,25.862,25.9455,25.8341,25.9455,148951.0
2019-09-17 10:10:00,27.95,28.0,27.94,27.96,188016.0,25.9455,25.992,25.9363,25.9548,188016.0
2019-09-17 10:15:00,27.97,28.01,27.89,28.01,302921.0,25.9641,26.0012,25.8898,26.0012,302921.0
2019-09-17 10:20:00,28.0,28.08,27.96,28.07,172433.0,25.992,26.0662,25.9548,26.0569,172433.0
2019-09-17 10:25:00,28.08,28.13,28.03,28.04,189347.0,26.0662,26.1126,26.0198,26.0291,189347.0
2019-09-17 10:30:00,28.04,28.04,27.86,27.9,264808.0,26.0291,26.0291,25.862,25.8991,264808.0
2019-09-17 10:35:00,27.91,27.99,27.89,27.98,125428.0,25.9084,25.9827,25.8898,25.9734,125428.0
2019-09-17 10:40:00,27.98,28.02,27.96,28.02,117538.0,25.9734,26.0105,25.9548,26.0105,117538.0
2019-09-17 10:45:00,28.02,28.05,27.99,28.02,83417.0,26.0105,26.0384,25.9827,26.0105,83417.0
2019-09-17 10:50:00,28.02,28.03,27.94,27.98,100455.0,26.0105,26.0198,25.9363,25.9734,100455.0
2019-09-17 10:55:00,27.98,28.04,27.97,28.04,108629.0,25.9734,26.0291,25.9641,26.0291,108629.0
2019-09-17 11:00:00,28.03,28.09,28.03,28.08,115938.0,26.0198,26.0755,26.0198,26.0662,115938.0
2019-09-17 11:05:00,28.09,28.2,28.08,28.19,201425.0,26.0755,26.1776,26.0662,26.1683,201425.0
2019-09-17 11:10:00,28.2,28.27,28.13,28.15,256733.0,26.1776,26.2426,26.1126,26.1312,256733.0
2019-09-17 11:15:00,28.16,28.16,28.1,28.13,153837.0,26.1405,26.1405,26.0848,26.1126,153837.0
2019-09-17 11:20:00,28.13,28.14,28.03,28.04,120792.0,26.1126,26.1219,26.0198,26.0291,120792.0
2019-09-17 11:25:00,28.04,28.1,28.0,28.09,154351.0,26.0291,26.0848,25.992,26.0755,154351.0
2019-09-17 11:30:00,28.08,28.14,28.06,28.08,91077.0,26.0662,26.1219,26.0476,26.0662,91077.0
2019-09-17 11:35:00,28.08,28.15,28.08,28.13,96450.0,26.0662,26.1312,26.0662,26.1126,96450.0
2019-09-17 11:40:00,28.12,28.13,28.05,28.05,41253.0,26.1033,26.1126,26.0384,26.0384,41253.0
2019-09-17 11:45:00,28.06,28.08,28.03,28.06,30575.0,26.0476,26.0662,26.0198,26.0476,30575.0
2019-09-17 11:50:00,28.06,28.07,27.91,27.92,126110.0,26.0476,26.0569,25.9084,25.9177,126110.0
2019-09-17 11:55:00,27.92,27.94,27.87,27.88,60098.0,25.9177,25.9363,25.8713,25.8806,60098.0
2019-09-17 12:00:00,27.88,27.92,27.85,27.91,76935.0,25.8806,25.9177,25.8527,25.9084,76935.0
2019-09-17 12:05:00,27.92,27.96,27.91,27.92,76208.0,25.9177,25.9548,25.9084,25.9177,76208.0
2019-09-17 12:10:00,27.92,27.95,27.89,27.94,50485.0,25.9177,25.9455,25.8898,25.9363,50485.0
2019-09-17 12:15:00,27.94,27.96,27.9,27.93,22794.0,25.9363,25.9548,25.8991,25.927,22794.0
2019-09-17 12:20:00,27.93,28.03,27.93,28.02,149009.0,25.927,26.0198,25.927,26.0105,149009.0
2019-09-17 12:25:00,28.03,28.07,27.98,27.99,69035.0,26.0198,26.0569,25.9734,25.9827,69035.0
2019-09-17 12:30:00,27.99,28.08,27.98,28.08,85333.0,25.9827,26.0662,25.9734,26.0662,85333.0
2019-09-17 12:35:00,28.08,28.1,28.05,28.06,62992.0,26.0662,26.0848,26.0384,26.0476,62992.0
2019-09-17 12:40:00,28.06,28.1,28.05,28.08,24550.0,26.0476,26.0848,26.0384,26.0662,24550.0
2019-09-17 12:45:00,28.08,28.1,28.02,28.02,29465.0,26.0662,26.0848,26.0105,26.0105,29465.0
2019-09-17 12:50:00,28.02,28.05,28.01,28.05,31354.0,26.0105,26.0384,26.0012,26.0384,31354.0
2019-09-17 12:55:00,28.05,28.05,28.02,28.05,20174.0,26.0384,26.0384,26.0105,26.0384,20174.0
2019-09-17 13:00:00,28.05,28.09,28.05,28.08,26665.0,26.0384,26.0755,26.0384,26.0662,26665.0
2019-09-17 13:05:00,28.08,28.1,28.06,28.06,34469.0,26.0662,26.0848,26.0476,26.0476,34469.0
2019-09-17 13:10:00,28.06,28.11,28.06,28.08,28048.0,26.0476,26.0941,26.0476,26.0662,28048.0
2019-09-17 13:15:00,28.07,28.1,28.07,28.1,38181.0,26.0569,26.0848,26.0569,26.0848,38181.0
2019-09-17 13:20:00,28.1,28.11,28.07,28.07,26101.0,26.0848,26.0941,26.0569,26.0569,26101.0
2019-09-17 13:25:00,28.08,28.11,28.05,28.06,30520.0,26.0662,26.0941,26.0384,26.0476,30520.0
2019-09-17 13:30:00,28.06,28.09,28.06,28.06,27912.0,26.0476,26.0755,26.0476,26.0476,27912.0
2019-09-17 13:35:00,28.06,28.06,27.99,28.0,44719.0,26.0476,26.0476,25.9827,25.992,44719.0
2019-09-17 13:40:00,28.01,28.07,28.01,28.05,37297.0,26.0012,26.0569,26.0012,26.0384,37297.0
2019-09-17 13:45:00,28.06,28.09,28.05,28.08,60509.0,26.0476,26.0755,26.0384,26.0662,60509.0
2019-09-17 13:50:00,28.08,28.11,28.07,28.1,27351.0,26.0662,26.0941,26.0569,26.0848,27351.0
2019-09-17 13:55:00,28.1,28.11,28.02,28.04,57436.0,26.0848,26.0941,26.0105,26.0291,57436.0
2019-09-17 14:00:00,28.04,28.04,27.97,28.0,116587.0,26.0291,26.0291,25.9641,25.992,116587.0
2019-09-17 14:05:00,28.0,28.0,27.98,28.0,26018.0,25.992,25.992,25.9734,25.992,26018.0
2019-09-17 14:10:00,28.0,28.04,27.99,28.04,43789.0,25.992,26.0291,25.9827,26.0291,43789.0
2019-09-17 14:15:00,28.04,28.06,28.0,28.06,30168.0,26.0291,26.0476,25.992,26.0476,30168.0
2019-09-17 14:20:00,28.06,28.06,28.03,28.03,35590.0,26.0476,26.0476,26.0198,26.0198,35590.0
2019-09-17 14:25:00,28.02,28.04,28.02,28.02,40366.0,26.0105,26.0291,26.0105,26.0105,40366.0
2019-09-17 14:30:00,28.02,28.05,28.02,28.02,55936.0,26.0105,26.0384,26.0105,26.0105,55936.0
2019-09-17 14:35:00,28.02,28.04,28.01,28.03,60764.0,26.0105,26.0291,26.0012,26.0198,60764.0
2019-09-17 14:40:00,28.03,28.05,28.03,28.03,12800.0,26.0198,26.0384,26.0198,26.0198,12800.0
2019-09-17 14:45:00,28.03,28.08,28.03,28.07,31143.0,26.0198,26.0662,26.0198,26.0569,31143.0
2019-09-17 14:50:00,28.07,28.07,28.05,28.07,54722.0,26.0569,26.0569,26.0384,26.0569,54722.0
2019-09-17 14:55:00,28.07,28.08,28.05,28.07,50142.0,26.0569,26.0662,26.0384,26.0569,50142.0
2019-09-17 15:00:00,28.07,28.08,28.07,28.07,30832.0,26.0569,26.0662,26.0569,26.0569,30832.0
2019-09-17 15:05:00,28.07,28.14,28.06,28.14,88941.0,26.0569,26.1219,26.0476,26.1219,88941.0
2019-09-17 15:10:00,28.14,28.15,28.13,28.14,79998.0,26.1219,26.1312,26.1126,26.1219,79998.0
2019-09-17 15:15:00,28.14,28.15,28.13,28.15,70559.0,26.1219,26.1312,26.1126,26.1312,70559.0
2019-09-17 15:20:00,28.15,28.17,28.14,28.14,93680.0,26.1312,26.1498,26.1219,26.1219,93680.0
2019-09-17 15:25:00,28.15,28.15,28.09,28.1,120055.0,26.1312,26.1312,26.0755,26.0848,120055.0
2019-09-17 15:30:00,28.1,28.14,28.09,28.11,116949.0,26.0848,26.1219,26.0755,26.0941,116949.0
2019-09-17 15:35:00,28.12,28.12,28.06,28.06,146187.0,26.1033,26.1033,26.0476,26.0476,146187.0
2019-09-17 15:40:00,28.07,28.08,28.05,28.05,262799.0,26.0569,26.0662,26.0384,26.0384,262799.0
2019-09-17 15:45:00,28.04,28.07,28.03,28.06,132125.0,26.0291,26.0569,26.0198,26.0476,132125.0
2019-09-17 15:50:00,28.05,28.09,28.05,28.08,193597.0,26.0384,26.0755,26.0384,26.0662,193597.0
2019-09-17 15:55:00,28.08,28.12,28.05,28.12,1452825.0,26.0662,26.1033,26.0384,26.1033,1452825.0
2019-09-18 09:30:00,28.11,28.13,28.01,28.01,320070.0,26.0941,26.1126,26.0012,26.0012,320070.0
2019-09-18 09:35:00,28.01,28.01,27.89,27.91,242181.0,26.0012,26.0012,25.8898,25.9084,242181.0
2019-09-18 09:40:00,27.9,28.0,27.88,27.96,103512.0,25.8991,25.992,25.8806,25.9548,103512.0
2019-09-18 09:45:00,27.96,28.02,27.92,28.02,76350.0,25.9548,26.0105,25.9177,26.0105,76350.0
2019-09-18 09:50:00,28.02,28.02,27.93,27.93,94342.0,26.0105,26.0105,25.927,25.927,94342.0
2019-09-18 09:55:00,27.94,27.98,27.91,27.97,36799.0,25.9363,25.9734,25.9084,25.9641,36799.0
2019-09-18 10:00:00,27.97,27.97,27.91,27.97,79465.0,25.9641,25.9641,25.9084,25.9641,79465.0
2019-09-18 10:05:00,27.97,28.0,27.94,27.97,74830.0,25.9641,25.992,25.9363,25.9641,74830.0
2019-09-18 10:10:00,27.97,27.98,27.94,27.96,37864.0,25.9641,25.9734,25.9363,25.9548,37864.0
2019-09-18 10:15:00,27.96,28.0,27.95,28.0,34405.0,25.9548,25.992,25.9455,25.992,34405.0
2019-09-18 10:20:00,28.01,28.06,28.0,28.04,70624.0,26.0012,26.0476,25.992,26.0291,70624.0
2019-09-18 10:25:00,28.05,28.06,28.01,28.04,29733.0,26.0384,26.0476,26.0012,26.0291,29733.0
2019-09-18 10:30:00,28.04,28.12,28.04,28.09,93705.0,26.0291,26.1033,26.0291,26.0755,93705.0
2019-09-18 10:35:00,28.1,28.1,27.99,28.01,66986.0,26.0848,26.0848,25.9827,26.0012,66986.0
2019-09-18 10:40:00,28.0,28.02,27.96,27.97,47446.0,25.992,26.0105,25.9548,25.9641,47446.0
2019-09-18 10:45:00,27.97,27.99,27.91,27.94,76183.0,25.9641,25.9827,25.9084,25.9363,76183.0
2019-09-18 10:50:00,27.94,28.02,27.93,28.02,84811.0,25.9363,26.0105,25.927,26.0105,84811.0
2019-09-18 10:55:00,28.01,28.03,27.98,28.01,61441.0,26.0012,26.0198,25.9734,26.0012,61441.0
2019-09-18 11:00:00,28.0,28.03,27.98,28.03,211954.0,25.992,26.0198,25.9734,26.0198,211954.0
2019-09-18 11:05:00,28.03,28.03,27.98,27.98,43616.0,26.0198,26.0198,25.9734,25.9734,43616.0
2019-09-18 11:10:00,27.98,27.99,27.92,27.93,74076.0,25.9734,25.9827,25.9177,25.927,74076.0
2019-09-18 11:15:00,27.94,27.94,27.88,27.91,40668.0,25.9363,25.9363,25.8806,25.9084,40668.0
2019-09-18 11:20:00,27.91,27.96,27.88,27.94,26706.0,25.9084,25.9548,25.8806,25.9363,26706.0
2019-09-18 11:25:00,27.94,27.96,27.93,27.95,32447.0,25.9363,25.9548,25.927,25.9455,32447.0
2019-09-18 11:30:00,27.95,27.95,27.91,27.95,48485.0,25.9455,25.9455,25.9084,25.9455,48485.0
2019-09-18 11:35:00,27.96,28.02,27.96,28.02,83000.0,25.9548,26.0105,25.9548,26.0105,83000.0
2019-09-18 11:40:00,28.03,28.07,28.01,28.05,65746.0,26.0198,26.0569,26.0012,26.0384,65746.0
2019-09-18 11:45:00,28.05,28.06,28.0,28.05,54587.0,26.0384,26.0476,25.992,26.0384,54587.0
2019-09-18 11:50:00,28.04,28.07,28.04,28.06,30663.0,26.0291,26.0569,26.0291,26.0476,30663.0
2019-09-18 11:55:00,28.06,28.07,27.98,28.0,97726.0,26.0476,26.0569,25.9734,25.992,97726.0
2019-09-18 12:00:00,28.0,28.02,27.99,28.0,66597.0,25.992,26.0105,25.9827,25.992,66597.0
2019-09-18 12:05:00,28.0,28.03,28.0,28.02,46623.0,25.992,26.0198,25.992,26.0105,46623.0
2019-09-18 12:10:00,28.03,28.05,28.01,28.05,38478.0,26.0198,26.0384,26.0012,26.0384,38478.0
2019-09-18 12:15:00,28.04,28.06,28.02,28.06,10375.0,26.0291,26.0476,26.0105,26.0476,10375.0
2019-09-18 12:20:00,28.06,28.06,28.03,28.05,20608.0,26.0476,26.0476,26.0198,26.0384,20608.0
2019-09-18 12:25:00,28.05,28.07,28.04,28.04,9908.0,26.0384,26.0569,26.0291,26.0291,9908.0
2019-09-18 12:30:00,28.04,28.05,28.01,28.02,46236.0,26.0291,26.0384,26.0012,26.0105,46236.0
2019-09-18 12:35:00,28.01,28.09,28.0,28.05,73595.0,26.0012,26.0755,25.992,26.0384,73595.0
2019-09-18 12:40:00,28.06,28.07,28.03,28.06,48582.0,26.0476,26.0569,26.0198,26.0476,48582.0
2019-09-18 12:45:00,28.05,28.08,28.05,28.05,21018.0,26.0384,26.0662,26.0384,26.0384,21018.0
2019-09-18 12:50:00,28.06,28.07,28.05,28.07,16655.0,26.0476,26.0569,26.0384,26.0569,16655.0
2019-09-18 12:55:00,28.07,28.07,28.04,28.04,7900.0,26.0569,26.0569,26.0291,26.0291,7900.0
2019-09-18 13:00:00,28.04,28.04,27.9,27.9,53322.0,26.0291,26.0291,25.8991,25.8991,53322.0
2019-09-18 13:05:00,27.93,27.99,27.92,27.98,79502.0,25.927,25.9827,25.9177,25.9734,79502.0
2019-09-18 13:10:00,27.99,27.99,27.92,27.92,35770.0,25.9827,25.9827,25.9177,25.9177,35770.0
2019-09-18 13:15:00,27.92,27.95,27.92,27.95,19749.0,25.9177,25.9455,25.9177,25.9455,19749.0
2019-09-18 13:20:00,27.95,27.96,27.93,27.96,33895.0,25.9455,25.9548,25.927,25.9548,33895.0
2019-09-18 13:25:00,27.96,27.96,27.92,27.94,19079.0,25.9548,25.9548,25.9177,25.9363,19079.0
2019-09-18 13:30:00,27.93,27.94,27.92,27.92,15135.0,25.927,25.9363,25.9177,25.9177,15135.0
2019-09-18 13:35:00,27.91,27.92,27.91,27.91,20894.0,25.9084,25.9177,25.9084,25.9084,20894.0
2019-09-18 13:40:00,27.91,27.94,27.89,27.89,64310.0,25.9084,25.9363,25.8898,25.8898,64310.0
2019-09-18 13:45:00,27.9,27.95,27.9,27.95,168961.0,25.8991,25.9455,25.8991,25.9455,168961.0
2019-09-18 13:50:00,27.95,28.0,27.95,27.98,52423.0,25.9455,25.992,25.9455,25.9734,52423.0
2019-09-18 13:55:00,27.98,28.08,27.98,28.06,114046.0,25.9734,26.0662,25.9734,26.0476,114046.0
2019-09-18 14:00:00,28.04,28.09,27.49,27.77,624627.0,26.0291,26.0755,25.5185,25.7784,624627.0
2019-09-18 14:05:00,27.75,27.84,27.63,27.75,219751.0,25.7599,25.8434,25.6485,25.7599,219751.0
2019-09-18 14:10:00,27.75,27.79,27.45,27.49,264068.0,25.7599,25.797,25.4814,25.5185,264068.0
2019-09-18 14:15:00,27.47,27.52,27.38,27.41,224910.0,25.5,25.5464,25.4164,25.4443,224910.0
2019-09-18 14:20:00,27.4,27.43,27.31,27.32,222117.0,25.435,25.4628,25.3514,25.3607,222117.0
2019-09-18 14:25:00,27.33,27.35,27.23,27.32,186332.0,25.37,25.3886,25.2772,25.3607,186332.0
2019-09-18 14:30:00,27.32,27.49,27.22,27.46,338327.0,25.3607,25.5185,25.2679,25.4907,338327.0
2019-09-18 14:35:00,27.45,27.48,27.31,27.33,269995.0,25.4814,25.5092,25.3514,25.37,269995.0
2019-09-18 14:40:00,27.32,27.32,26.99,27.03,365957.0,25.3607,25.3607,25.0544,25.0915,365957.0
2019-09-18 14:45:00,27.02,27.18,26.98,27.15,511941.0,25.0822,25.2308,25.0451,25.2029,511941.0
2019-09-18 14:50:00,27.16,27.39,27.14,27.31,273129.0,25.2122,25.4257,25.1936,25.3514,273129.0
2019-09-18 14:55:00,27.31,27.37,27.25,27.36,195905.0,25.3514,25.4071,25.2957,25.3979,195905.0
2019-09-18 15:00:00,27.36,27.48,27.33,27.43,576318.0,25.3979,25.5092,25.37,25.4628,576318.0
2019-09-18 15:05:00,27.42,27.45,27.33,27.37,295588.0,25.4535,25.4814,25.37,25.4071,295588.0
2019-09-18 15:10:00,27.37,27.39,27.24,27.26,285087.0,25.4071,25.4257,25.2865,25.305,285087.0
2019-09-18 15:15:00,27.25,27.33,27.24,27.25,139748.0,25.2957,25.37,25.2865,25.2957,139748.0
2019-09-18 15:20:00,27.25,27.27,27.19,27.24,149244.0,25.2957,25.3143,25.24,25.2865,149244.0
2019-09-18 15:25:00,27.25,27.31,27.25,27.27,99537.0,25.2957,25.3514,25.2957,25.3143,99537.0
2019-09-18 15:30:00,27.28,27.39,27.26,27.39,101080.0,25.3236,25.4257,25.305,25.4257,101080.0
2019-09-18 15:35:00,27.4,27.54,27.4,27.51,354963.0,25.435,25.5649,25.435,25.5371,354963.0
2019-09-18 15:40:00,27.51,27.56,27.5,27.53,204234.0,25.5371,25.5835,25.5278,25.5557,204234.0
2019-09-18 15:45:00,27.54,27.61,27.52,27.57,286742.0,25.5649,25.6299,25.5464,25.5928,286742.0
2019-09-18 15:50:00,27.57,27.58,27.51,27.51,355452.0,25.5928,25.6021,25.5371,25.5371,355452.0
2019-09-18 15:55:00,27.51,27.6,27.47,27.57,2125946.0,25.5371,25.6206,25.5,25.5928,2125946.0
2019-09-19 09:30:00,27.79,27.89,27.76,27.85,428675.0,25.797,25.8898,25.7692,25.8527,428675.0
2019-09-19 09:35:00,27.85,27.92,27.83,27.91,274182.0,25.8527,25.9177,25.8341,25.9084,274182.0
2019-09-19 09:40:00,27.91,27.92,27.84,27.84,179643.0,25.9084,25.9177,25.8434,25.8434,179643.0
2019-09-19 09:45:00,27.83,27.89,27.73,27.74,242619.0,25.8341,25.8898,25.7413,25.7506,242619.0
2019-09-19 09:50:00,27.73,27.83,27.73,27.83,85171.0,25.7413,25.8341,25.7413,25.8341,85171.0
2019-09-19 09:55:00,27.82,27.82,27.76,27.78,74395.0,25.8249,25.8249,25.7692,25.7877,74395.0
2019-09-19 10:00:00,27.78,27.89,27.74,27.88,154431.0,25.7877,25.8898,25.7506,25.8806,154431.0
2019-09-19 10:05:00,27.87,28.0,27.86,27.99,82554.0,25.8713,25.992,25.862,25.9827,82554.0
2019-09-19 10:10:00,27.99,28.04,27.98,28.02,157745.0,25.9827,26.0291,25.9734,26.0105,157745.0
2019-09-19 10:15:00,28.03,28.03,27.96,28.0,101673.0,26.0198,26.0198,25.9548,25.992,101673.0
2019-09-19 10:20:00,28.0,28.0,27.95,27.97,68187.0,25.992,25.992,25.9455,25.9641,68187.0
2019-09-19 10:25:00,27.97,27.99,27.93,27.99,70061.0,25.9641,25.9827,25.927,25.9827,70061.0
2019-09-19 10:30:00,28.01,28.07,28.0,28.05,126687.0,26.0012,26.0569,25.992,26.0384,126687.0
2019-09-19 10:35:00,28.04,28.04,27.97,28.0,163248.0,26.0291,26.0291,25.9641,25.992,163248.0
2019-09-19 10:40:00,27.99,28.0,27.92,27.93,132744.0,25.9827,25.992,25.9177,25.927,132744.0
2019-09-19 10:45:00,27.93,27.97,27.89,27.96,148665.0,25.927,25.9641,25.8898,25.9548,148665.0
2019-09-19 10:50:00,27.97,28.0,27.93,28.0,112413.0,25.9641,25.992,25.927,25.992,112413.0
2019-09-19 10:55:00,27.99,28.02,27.98,27.98,78320.0,25.9827,26.0105,25.9734,25.9734,78320.0
2019-09-19 11:00:00,27.97,27.98,27.92,27.97,103472.0,25.9641,25.9734,25.9177,25.9641,103472.0
2019-09-19 11:05:00,27.96,27.96,27.94,27.95,76558.0,25.9548,25.9548,25.9363,25.9455,76558.0
2019-09-19 11:10:00,27.94,28.02,27.93,27.98,69323.0,25.9363,26.0105,25.927,25.9734,69323.0
2019-09-19 11:15:00,27.98,27.99,27.89,27.9,83693.0,25.9734,25.9827,25.8898,25.8991,83693.0
2019-09-19 11:20:00,27.9,27.9,27.85,27.88,122017.0,25.8991,25.8991,25.8527,25.8806,122017.0
2019-09-19 11:25:00,27.88,27.92,27.88,27.88,69563.0,25.8806,25.9177,25.8806,25.8806,69563.0
2019-09-19 11:30:00,27.88,27.94,27.87,27.94,20814.0,25.8806,25.9363,25.8713,25.9363,20814.0
2019-09-19 11:35:00,27.94,27.97,27.93,27.97,26920.0,25.9363,25.9641,25.927,25.9641,26920.0
2019-09-19 11:40:00,27.98,27.99,27.95,27.98,39081.0,25.9734,25.9827,25.9455,25.9734,39081.0
2019-09-19 11:45:00,27.97,28.01,27.97,28.0,29454.0,25.9641,26.0012,25.9641,25.992,29454.0
2019-09-19 11:50:00,28.0,28.0,27.97,27.99,73339.0,25.992,25.992,25.9641,25.9827,73339.0
2019-09-19 11:55:00,27.99,27.99,27.95,27.96,53104.0,25.9827,25.9827,25.9455,25.9548,53104.0
2019-09-19 12:00:00,27.96,28.0,27.95,28.0,26569.0,25.9548,25.992,25.9455,25.992,26569.0
2019-09-19 12:05:00,28.0,28.01,27.98,27.98,44987.0,25.992,26.0012,25.9734,25.9734,44987.0
2019-09-19 12:10:00,27.98,27.98,27.9,27.91,59054.0,25.9734,25.9734,25.8991,25.9084,59054.0
2019-09-19 12:15:00,27.91,27.97,27.91,27.97,66060.0,25.9084,25.9641,25.9084,25.9641,66060.0
2019-09-19 12:20:00,27.98,28.0,27.96,27.96,144155.0,25.9734,25.992,25.9548,25.9548,144155.0
2019-09-19 12:25:00,27.96,28.01,27.94,28.01,70617.0,25.9548,26.0012,25.9363,26.0012,70617.0
2019-09-19 12:30:00,28.01,28.01,27.98,28.01,18747.0,26.0012,26.0012,25.9734,26.0012,18747.0
2019-09-19 12:35:00,28.01,28.01,27.98,27.98,32440.0,26.0012,26.0012,25.9734,25.9734,32440.0
2019-09-19 12:40:00,27.98,28.01,27.98,27.99,47582.0,25.9734,26.0012,25.9734,25.9827,47582.0
2019-09-19 12:45:00,27.98,27.98,27.95,27.95,40154.0,25.9734,25.9734,25.9455,25.9455,40154.0
2019-09-19 12:50:00,27.95,27.95,27.93,27.93,25907.0,25.9455,25.9455,25.927,25.927,25907.0
2019-09-19 12:55:00,27.93,27.97,27.92,27.96,95426.0,25.927,25.9641,25.9177,25.9548,95426.0
2019-09-19 13:00:00,27.97,28.01,27.97,28.01,9913.0,25.9641,26.0012,25.9641,26.0012,9913.0
2019-09-19 13:05:00,28.01,28.02,28.0,28.02,68101.0,26.0012,26.0105,25.992,26.0105,68101.0
2019-09-19 13:10:00,28.03,28.04,28.01,28.04,48013.0,26.0198,26.0291,26.0012,26.0291,48013.0
2019-09-19 13:15:00,28.03,28.06,28.03,28.03,52029.0,26.0198,26.0476,26.0198,26.0198,52029.0
2019-09-19 13:20:00,28.03,28.03,28.0,28.0,145277.0,26.0198,26.0198,25.992,25.992,145277.0
2019-09-19 13:25:00,28.01,28.05,28.01,28.03,62937.0,26.0012,26.0384,26.0012,26.0198,62937.0
2019-09-19 13:30:00,28.03,28.09,28.03,28.07,135390.0,26.0198,26.0755,26.0198,26.0569,135390.0
2019-09-19 13:35:00,28.07,28.15,28.07,28.14,114400.0,26.0569,26.1312,26.0569,26.1219,114400.0
2019-09-19 13:40:00,28.14,28.18,28.13,28.14,134508.0,26.1219,26.159,26.1126,26.1219,134508.0
2019-09-19 13:45:00,28.14,28.17,28.13,28.15,64047.0,26.1219,26.1498,26.1126,26.1312,64047.0
2019-09-19 13:50:00,28.15,28.16,28.13,28.14,43725.0,26.1312,26.1405,26.1126,26.1219,43725.0
2019-09-19 13:55:00,28.14,28.16,28.11,28.13,66028.0,26.1219,26.1405,26.0941,26.1126,66028.0
2019-09-19 14:00:00,28.13,28.13,28.1,28.12,30062.0,26.1126,26.1126,26.0848,26.1033,30062.0
2019-09-19 14:05:00,28.11,28.11,28.08,28.1,33000.0,26.0941,26.0941,26.0662,26.0848,33000.0
2019-09-19 14:10:00,28.1,28.13,28.08,28.1,40751.0,26.0848,26.1126,26.0662,26.0848,40751.0
2019-09-19 14:15:00,28.1,28.11,28.07,28.07,75058.0,26.0848,26.0941,26.0569,26.0569,75058.0
2019-09-19 14:20:00,28.08,28.12,28.08,28.11,55677.0,26.0662,26.1033,26.0662,26.0941,55677.0
2019-09-19 14:25:00,28.11,28.13,28.09,28.12,14642.0,26.0941,26.1126,26.0755,26.1033,14642.0
2019-09-19 14:30:00,28.11,28.11,28.1,28.11,23559.0,26.0941,26.0941,26.0848,26.0941,23559.0
2019-09-19 14:35:00,28.11,28.14,28.11,28.14,17562.0,26.0941,26.1219,26.0941,26.1219,17562.0
2019-09-19 14:40:00,28.14,28.14,28.11,28.11,45007.0,26.1219,26.1219,26.0941,26.0941,45007.0
2019-09-19 14:45:00,28.11,28.11,28.01,28.02,126703.0,26.0941,26.0941,26.0012,26.0105,126703.0
2019-09-19 14:50:00,28.02,28.04,27.99,28.04,77166.0,26.0105,26.0291,25.9827,26.0291,77166.0
2019-09-19 14:55:00,28.04,28.06,28.03,28.05,45392.0,26.0291,26.0476,26.0198,26.0384,45392.0
2019-09-19 15:00:00,28.06,28.06,28.02,28.04,42831.0,26.0476,26.0476,26.0105,26.0291,42831.0
2019-09-19 15:05:00,28.04,28.05,27.99,28.01,72861.0,26.0291,26.0384,25.9827,26.0012,72861.0
2019-09-19 15:10:00,28.0,28.01,27.99,28.0,42780.0,25.992,26.0012,25.9827,25.992,42780.0
2019-09-19 15:15:00,28.0,28.01,27.98,27.98,66720.0,25.992,26.0012,25.9734,25.9734,66720.0
2019-09-19 15:20:00,27.98,28.02,27.97,28.01,98301.0,25.9734,26.0105,25.9641,26.0012,98301.0
2019-09-19 15:25:00,28.01,28.03,27.97,27.97,109511.0,26.0012,26.0198,25.9641,25.9641,109511.0
2019-09-19 15:30:00,27.97,27.98,27.93,27.98,116422.0,25.9641,25.9734,25.927,25.9734,116422.0
2019-09-19 15:35:00,27.99,28.03,27.99,27.99,100526.0,25.9827,26.0198,25.9827,25.9827,100526.0
2019-09-19 15:40:00,27.98,28.0,27.97,27.99,96978.0,25.9734,25.992,25.9641,25.9827,96978.0
2019-09-19 15:45:00,27.98,28.0,27.98,27.99,79192.0,25.9734,25.992,25.9734,25.9827,79192.0
2019-09-19 15:50:00,27.99,28.02,27.98,28.02,136596.0,25.9827,26.0105,25.9734,26.0105,136596.0
2019-09-19 15:55:00,28.02,28.11,28.01,28.09,1214437.0,26.0105,26.0941,26.0012,26.0755,1214437.0
2019-09-20 09:30:00,28.19,28.25,28.15,28.24,225839.0,26.1683,26.224,26.1312,26.2147,225839.0
2019-09-20 09:35:00,28.25,28.33,28.23,28.3,209904.0,26.224,26.2983,26.2055,26.2704,209904.0
2019-09-20 09:40:00,28.3,28.3,28.16,28.21,215653.0,26.2704,26.2704,26.1405,26.1869,215653.0
2019-09-20 09:45:00,28.22,28.28,28.2,28.21,62460.0,26.1962,26.2519,26.1776,26.1869,62460.0
2019-09-20 09:50:00,28.23,28.27,28.2,28.2,56046.0,26.2055,26.2426,26.1776,26.1776,56046.0
2019-09-20 09:55:00,28.21,28.24,28.15,28.15,60947.0,26.1869,26.2147,26.1312,26.1312,60947.0
2019-09-20 10:00:00,28.13,28.19,28.12,28.12,57425.0,26.1126,26.1683,26.1033,26.1033,57425.0
2019-09-20 10:05:00,28.12,28.13,28.06,28.12,142530.0,26.1033,26.1126,26.0476,26.1033,142530.0
2019-09-20 10:10:00,28.12,28.12,28.02,28.05,25254.0,26.1033,26.1033,26.0105,26.0384,25254.0
2019-09-20 10:15:00,28.05,28.09,28.04,28.07,92530.0,26.0384,26.0755,26.0291,26.0569,92530.0
2019-09-20 10:20:00,28.06,28.13,28.06,28.09,65566.0,26.0476,26.1126,26.0476,26.0755,65566.0
2019-09-20 10:25:00,28.09,28.11,28.07,28.07,61782.0,26.0755,26.0941,26.0569,26.0569,61782.0
2019-09-20 10:30:00,28.06,28.06,28.01,28.03,83025.0,26.0476,26.0476,26.0012,26.0198,83025.0
2019-09-20 10:35:00,28.01,28.07,28.01,28.07,89477.0,26.0012,26.0569,26.0012,26.0569,89477.0
2019-09-20 10:40:00,28.06,28.11,28.05,28.11,63891.0,26.0476,26.0941,26.0384,26.0941,63891.0
2019-09-20 10:45:00,28.11,28.12,28.06,28.08,88306.0,26.0941,26.1033,26.0476,26.0662,88306.0
2019-09-20 10:50:00,28.08,28.17,28.08,28.17,35385.0,26.0662,26.1498,26.0662,26.1498,35385.0
2019-09-20 10:55:00,28.17,28.2,28.15,28.16,95932.0,26.1498,26.1776,26.1312,26.1405,95932.0
2019-09-20 11:00:00,28.15,28.16,28.11,28.12,82898.0,26.1312,26.1405,26.0941,26.1033,82898.0
2019-09-20 11:05:00,28.11,28.16,28.11,28.14,38407.0,26.0941,26.1405,26.0941,26.1219,38407.0
2019-09-20 11:10:00,28.13,28.18,28.13,28.17,71443.0,26.1126,26.159,26.1126,26.1498,71443.0
2019-09-20 11:15:00,28.18,28.18,28.15,28.15,32494.0,26.159,26.159,26.1312,26.1312,32494.0
2019-09-20 11:20:00,28.15,28.2,28.15,28.18,56439.0,26.1312,26.1776,26.1312,26.159,56439.0
2019-09-20 11:25:00,28.18,28.18,28.09,28.1,74689.0,26.159,26.159,26.0755,26.0848,74689.0
2019-09-20 11:30:00,28.11,28.11,28.05,28.06,46458.0,26.0941,26.0941,26.0384,26.0476,46458.0
2019-09-20 11:35:00,28.06,28.1,28.06,28.1,40232.0,26.0476,26.0848,26.0476,26.0848,40232.0
2019-09-20 11:40:00,28.09,28.09,28.05,28.05,28501.0,26.0755,26.0755,26.0384,26.0384,28501.0
2019-09-20 11:45:00,28.05,28.08,28.02,28.07,15612.0,26.0384,26.0662,26.0105,26.0569,15612.0
2019-09-20 11:50:00,28.07,28.08,28.02,28.02,10964.0,26.0569,26.0662,26.0105,26.0105,10964.0
2019-09-20 11:55:00,28.01,28.01,27.94,27.99,113223.0,26.0012,26.0012,25.9363,25.9827,113223.0
2019-09-20 12:00:00,27.99,28.01,27.98,27.99,41678.0,25.9827,26.0012,25.9734,25.9827,41678.0
2019-09-20 12:05:00,27.99,27.99,27.93,27.97,31693.0,25.9827,25.9827,25.927,25.9641,31693.0
2019-09-20 12:10:00,27.96,27.96,27.88,27.9,33673.0,25.9548,25.9548,25.8806,25.8991,33673.0
2019-09-20 12:15:00,27.89,27.91,27.87,27.9,97121.0,25.8898,25.9084,25.8713,25.8991,97121.0
2019-09-20 12:20:00,27.89,27.91,27.89,27.9,23704.0,25.8898,25.9084,25.8898,25.8991,23704.0
2019-09-20 12:25:00,27.9,27.92,27.9,27.91,22593.0,25.8991,25.9177,25.8991,25.9084,22593.0
2019-09-20 12:30:00,27.9,27.91,27.88,27.9,47550.0,25.8991,25.9084,25.8806,25.8991,47550.0
2019-09-20 12:35:00,27.89,27.95,27.89,27.94,52542.0,25.8898,25.9455,25.8898,25.9363,52542.0
2019-09-20 12:40:00,27.94,27.99,27.94,27.97,47057.0,25.9363,25.9827,25.9363,25.9641,47057.0
2019-09-20 12:45:00,27.97,27.98,27.95,27.96,13839.0,25.9641,25.9734,25.9455,25.9548,13839.0
2019-09-20 12:50:00,27.97,27.99,27.96,27.96,21162.0,25.9641,25.9827,25.9548,25.9548,21162.0
2019-09-20 12:55:00,27.97,28.02,27.97,28.01,27785.0,25.9641,26.0105,25.9641,26.0012,27785.0
2019-09-20 13:00:00,28.01,28.01,27.99,27.99,15441.0,26.0012,26.0012,25.9827,25.9827,15441.0
2019-09-20 13:05:00,27.99,28.04,27.99,28.04,17355.0,25.9827,26.0291,25.9827,26.0291,17355.0
2019-09-20 13:10:00,28.04,28.14,28.03,28.14,281302.0,26.0291,26.1219,26.0198,26.1219,281302.0
2019-09-20 13:15:00,28.15,28.26,28.11,28.21,404618.0,26.1312,26.2333,26.0941,26.1869,404618.0
2019-09-20 13:20:00,28.21,28.24,28.19,28.19,91099.0,26.1869,26.2147,26.1683,26.1683,91099.0
2019-09-20 13:25:00,28.18,28.21,28.16,28.19,138510.0,26.159,26.1869,26.1405,26.1683,138510.0
2019-09-20 13:30:00,28.2,28.2,28.09,28.1,222567.0,26.1776,26.1776,26.0755,26.0848,222567.0
2019-09-20 13:35:00,28.1,28.13,28.09,28.1,105478.0,26.0848,26.1126,26.0755,26.0848,105478.0
2019-09-20 13:40:00,28.1,28.12,28.08,28.1,76973.0,26.0848,26.1033,26.0662,26.0848,76973.0
2019-09-20 13:45:00,28.1,28.2,28.1,28.2,83508.0,26.0848,26.1776,26.0848,26.1776,83508.0
2019-09-20 13:50:00,28.2,28.23,28.19,28.21,115302.0,26.1776,26.2055,26.1683,26.1869,115302.0
2019-09-20 13:55:00,28.21,28.25,28.19,28.21,94357.0,26.1869,26.224,26.1683,26.1869,94357.0
2019-09-20 14:00:00,28.2,28.23,28.17,28.23,86772.0,26.1776,26.2055,26.1498,26.2055,86772.0
2019-09-20 14:05:00,28.24,28.28,28.22,28.27,104342.0,26.2147,26.2519,26.1962,26.2426,104342.0
2019-09-20 14:10:00,28.26,28.33,28.24,28.32,96098.0,26.2333,26.2983,26.2147,26.289,96098.0
2019-09-20 14:15:00,28.3,28.33,28.29,28.33,27865.0,26.2704,26.2983,26.2612,26.2983,27865.0
2019-09-20 14:20:00,28.34,28.41,28.34,28.41,254372.0,26.3076,26.3725,26.3076,26.3725,254372.0
2019-09-20 14:25:00,28.41,28.41,28.34,28.35,188107.0,26.3725,26.3725,26.3076,26.3169,188107.0
2019-09-20 14:30:00,28.35,28.38,28.32,28.38,104543.0,26.3169,26.3447,26.289,26.3447,104543.0
2019-09-20 14:35:00,28.38,28.42,28.38,28.42,61204.0,26.3447,26.3818,26.3447,26.3818,61204.0
2019-09-20 14:40:00,28.41,28.43,28.39,28.4,62676.0,26.3725,26.3911,26.354,26.3633,62676.0
2019-09-20 14:45:00,28.41,28.42,28.39,28.39,76113.0,26.3725,26.3818,26.354,26.354,76113.0
2019-09-20 14:50:00,28.38,28.42,28.38,28.42,45701.0,26.3447,26.3818,26.3447,26.3818,45701.0
2019-09-20 14:55:00,28.42,28.47,28.42,28.45,48874.0,26.3818,26.4282,26.3818,26.4097,48874.0
2019-09-20 15:00:00,28.44,28.47,28.44,28.46,73004.0,26.4004,26.4282,26.4004,26.419,73004.0
2019-09-20 15:05:00,28.45,28.48,28.45,28.48,36208.0,26.4097,26.4375,26.4097,26.4375,36208.0
2019-09-20 15:10:00,28.47,28.48,28.44,28.46,186583.0,26.4282,26.4375,26.4004,26.419,186583.0
2019-09-20 15:15:00,28.46,28.5,28.45,28.5,119214.0,26.419,26.4561,26.4097,26.4561,119214.0
2019-09-20 15:20:00,28.5,28.53,28.5,28.52,116929.0,26.4561,26.4839,26.4561,26.4747,116929.0
2019-09-20 15:25:00,28.53,28.57,28.51,28.55,158029.0,26.4839,26.5211,26.4654,26.5025,158029.0
2019-09-20 15:30:00,28.55,28.57,28.49,28.5,170876.0,26.5025,26.5211,26.4468,26.4561,170876.0
2019-09-20 15:35:00,28.5,28.5,28.41,28.45,375362.0,26.4561,26.4561,26.3725,26.4097,375362.0
2019-09-20 15:40:00,28.45,28.52,28.45,28.5,150712.0,26.4097,26.4747,26.4097,26.4561,150712.0
2019-09-20 15:45:00,28.5,28.56,28.5,28.54,122637.0,26.4561,26.5118,26.4561,26.4932,122637.0
2019-09-20 15:50:00,28.53,28.55,28.52,28.55,119620.0,26.4839,26.5025,26.4747,26.5025,119620.0
2019-09-20 15:55:00,28.54,28.69,28.53,28.67,1468479.0,26.4932,26.6325,26.4839,26.6139,1468479.0
2019-09-23 09:30:00,28.81,28.87,28.75,28.75,694643.0,26.7439,26.7996,26.6882,26.6882,694643.0
2019-09-23 09:35:00,28.76,28.8,28.72,28.79,337890.0,26.6974,26.7346,26.6603,26.7253,337890.0
2019-09-23 09:40:00,28.8,28.84,28.75,28.75,150421.0,26.7346,26.7717,26.6882,26.6882,150421.0
2019-09-23 09:45:00,28.75,28.81,28.74,28.8,140750.0,26.6882,26.7439,26.6789,26.7346,140750.0
2019-09-23 09:50:00,28.81,28.93,28.8,28.93,215083.0,26.7439,26.8553,26.7346,26.8553,215083.0
2019-09-23 09:55:00,28.94,28.98,28.91,28.98,142644.0,26.8645,26.9017,26.8367,26.9017,142644.0
2019-09-23 10:00:00,28.98,28.99,28.92,28.93,97455.0,26.9017,26.911,26.846,26.8553,97455.0
2019-09-23 10:05:00,28.93,28.96,28.9,28.93,69068.0,26.8553,26.8831,26.8274,26.8553,69068.0
2019-09-23 10:10:00,28.93,29.02,28.93,29.01,80511.0,26.8553,26.9388,26.8553,26.9295,80511.0
2019-09-23 10:15:00,29.02,29.04,28.93,28.94,111349.0,26.9388,26.9574,26.8553,26.8645,111349.0
2019-09-23 10:20:00,28.94,28.96,28.89,28.9,93173.0,26.8645,26.8831,26.8181,26.8274,93173.0
2019-09-23 10:25:00,28.91,28.99,28.89,28.98,112244.0,26.8367,26.911,26.8181,26.9017,112244.0
2019-09-23 10:30:00,28.97,28.97,28.93,28.94,112468.0,26.8924,26.8924,26.8553,26.8645,112468.0
2019-09-23 10:35:00,28.94,28.94,28.84,28.84,60424.0,26.8645,26.8645,26.7717,26.7717,60424.0
2019-09-23 10:40:00,28.84,28.94,28.84,28.94,174208.0,26.7717,26.8645,26.7717,26.8645,174208.0
2019-09-23 10:45:00,28.94,28.97,28.94,28.97,76177.0,26.8645,26.8924,26.8645,26.8924,76177.0
2019-09-23 10:50:00,28.98,29.08,28.95,29.08,152634.0,26.9017,26.9945,26.8738,26.9945,152634.0
2019-09-23 10:55:00,29.08,29.1,29.06,29.09,39781.0,26.9945,27.0131,26.9759,27.0038,39781.0
2019-09-23 11:00:00,29.09,29.1,29.0,29.01,108954.0,27.0038,27.0131,26.9202,26.9295,108954.0
2019-09-23 11:05:00,29.02,29.05,29.0,29.03,48122.0,26.9388,26.9667,26.9202,26.9481,48122.0
2019-09-23 11:10:00,29.02,29.05,29.0,29.05,43456.0,26.9388,26.9667,26.9202,26.9667,43456.0
2019-09-23 11:15:00,29.04,29.08,29.02,29.04,93116.0,26.9574,26.9945,26.9388,26.9574,93116.0
2019-09-23 11:20:00,29.04,29.05,28.93,28.94,63701.0,26.9574,26.9667,26.8553,26.8645,63701.0
2019-09-23 11:25:00,28.94,28.99,28.92,28.92,72666.0,26.8645,26.911,26.846,26.846,72666.0
2019-09-23 11:30:00,28.92,28.93,28.84,28.89,99066.0,26.846,26.8553,26.7717,26.8181,99066.0
2019-09-23 11:35:00,28.89,28.91,28.83,28.83,121965.0,26.8181,26.8367,26.7624,26.7624,121965.0
2019-09-23 11:40:00,28.83,28.9,28.83,28.9,35187.0,26.7624,26.8274,26.7624,26.8274,35187.0
2019-09-23 11:45:00,28.9,28.96,28.89,28.9,72600.0,26.8274,26.8831,26.8181,26.8274,72600.0
2019-09-23 11:50:00,28.9,28.93,28.9,28.93,10414.0,26.8274,26.8553,26.8274,26.8553,10414.0
2019-09-23 11:55:00,28.93,28.94,28.89,28.89,22680.0,26.8553,26.8645,26.8181,26.8181,22680.0
2019-09-23 12:00:00,28.9,28.97,28.89,28.94,25078.0,26.8274,26.8924,26.8181,26.8645,25078.0
2019-09-23 12:05:00,28.94,28.95,28.89,28.89,26113.0,26.8645,26.8738,26.8181,26.8181,26113.0
2019-09-23 12:10:00,28.88,28.9,28.85,28.85,104343.0,26.8088,26.8274,26.781,26.781,104343.0
2019-09-23 12:15:00,28.85,28.91,28.85,28.91,26442.0,26.781,26.8367,26.781,26.8367,26442.0
2019-09-23 12:20:00,28.91,28.95,28.89,28.95,13552.0,26.8367,26.8738,26.8181,26.8738,13552.0
2019-09-23 12:25:00,28.94,28.96,28.92,28.92,45312.0,26.8645,26.8831,26.846,26.846,45312.0
2019-09-23 12:30:00,28.93,28.93,28.9,28.9,29051.0,26.8553,26.8553,26.8274,26.8274,29051.0
2019-09-23 12:35:00,28.89,28.9,28.87,28.89,46087.0,26.8181,26.8274,26.7996,26.8181,46087.0
2019-09-23 12:40:00,28.89,28.9,28.87,28.88,17247.0,26.8181,26.8274,26.7996,26.8088,17247.0
2019-09-23 12:45:00,28.88,28.93,28.88,28.92,49510.0,26.8088,26.8553,26.8088,26.846,49510.0
2019-09-23 12:50:00,28.93,28.96,28.93,28.96,46900.0,26.8553,26.8831,26.8553,26.8831,46900.0
2019-09-23 12:55:00,28.96,28.98,28.94,28.97,34360.0,26.8831,26.9017,26.8645,26.8924,34360.0
2019-09-23 13:00:00,28.97,28.97,28.88,28.89,67147.0,26.8924,26.8924,26.8088,26.8181,67147.0
2019-09-23 13:05:00,28.9,28.94,28.9,28.94,36084.0,26.8274,26.8645,26.8274,26.8645,36084.0
2019-09-23 13:10:00,28.94,28.97,28.94,28.97,16225.0,26.8645,26.8924,26.8645,26.8924,16225.0
2019-09-23 13:15:00,28.98,29.01,28.97,29.01,38643.0,26.9017,26.9295,26.8924,26.9295,38643.0
2019-09-23 13:20:00,29.01,29.02,28.99,29.02,46259.0,26.9295,26.9388,26.911,26.9388,46259.0
2019-09-23 13:25:00,29.02,29.05,29.02,29.04,14102.0,26.9388,26.9667,26.9388,26.9574,14102.0
2019-09-23 13:30:00,29.03,29.03,28.99,29.0,46240.0,26.9481,26.9481,26.911,26.9202,46240.0
2019-09-23 13:35:00,29.0,29.0,28.99,28.99,61705.0,26.9202,26.9202,26.911,26.911,61705.0
2019-09-23 13:40:00,28.99,28.99,28.93,28.95,74798.0,26.911,26.911,26.8553,26.8738,74798.0
2019-09-23 13:45:00,28.95,28.95,28.9,28.9,60125.0,26.8738,26.8738,26.8274,26.8274,60125.0
2019-09-23 13:50:00,28.9,28.92,28.89,28.92,80037.0,26.8274,26.846,26.8181,26.846,80037.0
2019-09-23 13:55:00,28.92,28.95,28.92,28.95,49252.0,26.846,26.8738,26.846,26.8738,49252.0
2019-09-23 14:00:00,28.95,28.97,28.95,28.97,25405.0,26.8738,26.8924,26.8738,26.8924,25405.0
2019-09-23 14:05:00,28.97,28.98,28.93,28.94,25105.0,26.8924,26.9017,26.8553,26.8645,25105.0
2019-09-23 14:10:00,28.94,28.95,28.93,28.95,17234.0,26.8645,26.8738,26.8553,26.8738,17234.0
2019-09-23 14:15:00,28.95,29.0,28.95,28.99,45377.0,26.8738,26.9202,26.8738,26.911,45377.0
2019-09-23 14:20:00,28.99,29.06,28.99,29.06,95831.0,26.911,26.9759,26.911,26.9759,95831.0
2019-09-23 14:25:00,29.06,29.08,29.03,29.07,73845.0,26.9759,26.9945,26.9481,26.9852,73845.0
2019-09-23 14:30:00,29.06,29.07,29.05,29.05,63839.0,26.9759,26.9852,26.9667,26.9667,63839.0
2019-09-23 14:35:00,29.05,29.08,29.05,29.07,38305.0,26.9667,26.9945,26.9667,26.9852,38305.0
2019-09-23 14:40:00,29.07,29.08,29.03,29.04,52184.0,26.9852,26.9945,26.9481,26.9574,52184.0
2019-09-23 14:45:00,29.05,29.06,29.02,29.02,20627.0,26.9667,26.9759,26.9388,26.9388,20627.0
2019-09-23 14:50:00,29.02,29.02,28.99,28.99,26508.0,26.9388,26.9388,26.911,26.911,26508.0
2019-09-23 14:55:00,28.99,29.02,28.97,29.02,42074.0,26.911,26.9388,26.8924,26.9388,42074.0
2019-09-23 15:00:00,29.02,29.03,29.01,29.02,46384.0,26.9388,26.9481,26.9295,26.9388,46384.0
2019-09-23 15:05:00,29.02,29.02,28.99,29.0,29496.0,26.9388,26.9388,26.911,26.9202,29496.0
2019-09-23 15:10:00,29.01,29.03,29.01,29.02,68042.0,26.9295,26.9481,26.9295,26.9388,68042.0
2019-09-23 15:15:00,29.02,29.06,29.02,29.06,32279.0,26.9388,26.9759,26.9388,26.9759,32279.0
2019-09-23 15:20:00,29.05,29.08,29.05,29.06,34765.0,26.9667,26.9945,26.9667,26.9759,34765.0
2019-09-23 15:25:00,29.05,29.07,29.05,29.07,26928.0,26.9667,26.9852,26.9667,26.9852,26928.0
2019-09-23 15:30:00,29.07,29.09,29.06,29.08,107250.0,26.9852,27.0038,26.9759,26.9945,107250.0
2019-09-23 15:35:00,29.08,29.09,29.08,29.09,55932.0,26.9945,27.0038,26.9945,27.0038,55932.0
2019-09-23 15:40:00,29.09,29.14,29.09,29.12,174257.0,27.0038,27.0502,27.0038,27.0316,174257.0
2019-09-23 15:45:00,29.11,29.14,29.1,29.11,120155.0,27.0223,27.0502,27.0131,27.0223,120155.0
2019-09-23 15:50:00,29.11,29.11,29.09,29.1,213550.0,27.0223,27.0223,27.0038,27.0131,213550.0
2019-09-23 15:55:00,29.1,29.16,29.08,29.15,773908.0,27.0131,27.0688,26.9945,27.0595,773908.0
2019-09-24 09:30:00,28.84,28.87,28.74,28.86,276266.0,26.7717,26.7996,26.6789,26.7903,276266.0
2019-09-24 09:35:00,28.86,28.95,28.82,28.82,173004.0,26.7903,26.8738,26.7531,26.7531,173004.0
2019-09-24 09:40:00,28.82,28.85,28.73,28.78,211280.0,26.7531,26.781,26.6696,26.716,211280.0
2019-09-24 09:45:00,28.77,28.78,28.69,28.73,118058.0,26.7067,26.716,26.6325,26.6696,118058.0
2019-09-24 09:50:00,28.72,28.78,28.69,28.78,44147.0,26.6603,26.716,26.6325,26.716,44147.0
2019-09-24 09:55:00,28.79,28.85,28.79,28.82,68518.0,26.7253,26.781,26.7253,26.7531,68518.0
2019-09-24 10:00:00,28.82,28.97,28.81,28.91,403632.0,26.7531,26.8924,26.7439,26.8367,403632.0
2019-09-24 10:05:00,28.91,28.99,28.9,28.95,158873.0,26.8367,26.911,26.8274,26.8738,158873.0
2019-09-24 10:10:00,28.95,28.98,28.92,28.93,133287.0,26.8738,26.9017,26.846,26.8553,133287.0
2019-09-24 10:15:00,28.94,29.04,28.91,28.91,143816.0,26.8645,26.9574,26.8367,26.8367,143816.0
2019-09-24 10:20:00,28.91,28.95,28.82,28.95,115171.0,26.8367,26.8738,26.7531,26.8738,115171.0
2019-09-24 10:25:00,28.96,29.01,28.91,28.99,56661.0,26.8831,26.9295,26.8367,26.911,56661.0
2019-09-24 10:30:00,29.0,29.02,28.91,28.94,117751.0,26.9202,26.9388,26.8367,26.8645,117751.0
2019-09-24 10:35:00,28.95,29.02,28.95,29.02,68148.0,26.8738,26.9388,26.8738,26.9388,68148.0
2019-09-24 10:40:00,29.02,29.05,28.98,28.99,44604.0,26.9388,26.9667,26.9017,26.911,44604.0
2019-09-24 10:45:00,29.0,29.02,28.95,28.95,67946.0,26.9202,26.9388,26.8738,26.8738,67946.0
2019-09-24 10:50:00,28.96,28.96,28.91,28.96,110331.0,26.8831,26.8831,26.8367,26.8831,110331.0
2019-09-24 10:55:00,28.95,28.99,28.94,28.96,14905.0,26.8738,26.911,26.8645,26.8831,14905.0
2019-09-24 11:00:00,28.96,29.0,28.96,28.98,51104.0,26.8831,26.9202,26.8831,26.9017,51104.0
2019-09-24 11:05:00,28.97,29.05,28.96,29.05,30161.0,26.8924,26.9667,26.8831,26.9667,30161.0
2019-09-24 11:10:00,29.06,29.12,29.05,29.1,123949.0,26.9759,27.0316,26.9667,27.0131,123949.0
2019-09-24 11:15:00,29.11,29.19,29.09,29.17,156251.0,27.0223,27.0966,27.0038,27.078,156251.0
2019-09-24 11:20:00,29.17,29.27,29.16,29.27,103104.0,27.078,27.1709,27.0688,27.1709,103104.0
2019-09-24 11:25:00,29.27,29.3,29.26,29.28,121289.0,27.1709,27.1987,27.1616,27.1802,121289.0
2019-09-24 11:30:00,29.27,29.33,29.23,29.25,216135.0,27.1709,27.2266,27.1337,27.1523,216135.0
2019-09-24 11:35:00,29.26,29.39,29.26,29.38,37287.0,27.1616,27.2823,27.1616,27.273,37287.0
2019-09-24 11:40:00,29.38,29.42,29.35,29.42,89629.0,27.273,27.3101,27.2451,27.3101,89629.0
2019-09-24 11:45:00,29.43,29.43,29.32,29.34,74676.0,27.3194,27.3194,27.2173,27.2359,74676.0
2019-09-24 11:50:00,29.35,29.35,29.32,29.34,47655.0,27.2451,27.2451,27.2173,27.2359,47655.0
2019-09-24 11:55:00,29.34,29.39,29.34,29.37,30531.0,27.2359,27.2823,27.2359,27.2637,30531.0
2019-09-24 12:00:00,29.37,29.4,29.34,29.36,38682.0,27.2637,27.2916,27.2359,27.2544,38682.0
2019-09-24 12:05:00,29.36,29.36,29.29,29.31,15717.0,27.2544,27.2544,27.1894,27.208,15717.0
2019-09-24 12:10:00,29.31,29.39,29.31,29.39,43984.0,27.208,27.2823,27.208,27.2823,43984.0
2019-09-24 12:15:00,29.4,29.44,29.38,29.44,34661.0,27.2916,27.3287,27.273,27.3287,34661.0
2019-09-24 12:20:00,29.45,29.46,29.41,29.41,183432.0,27.338,27.3472,27.3008,27.3008,183432.0
2019-09-24 12:25:00,29.42,29.45,29.38,29.38,101717.0,27.3101,27.338,27.273,27.273,101717.0
2019-09-24 12:30:00,29.38,29.48,29.38,29.47,130303.0,27.273,27.3658,27.273,27.3565,130303.0
2019-09-24 12:35:00,29.48,29.51,29.45,29.45,79132.0,27.3658,27.3937,27.338,27.338,79132.0
2019-09-24 12:40:00,29.46,29.53,29.46,29.47,81688.0,27.3472,27.4122,27.3472,27.3565,81688.0
2019-09-24 12:45:00,29.48,29.51,29.46,29.5,86329.0,27.3658,27.3937,27.3472,27.3844,86329.0
2019-09-24 12:50:00,29.5,29.57,29.5,29.54,142460.0,27.3844,27.4494,27.3844,27.4215,142460.0
2019-09-24 12:55:00,29.55,29.58,29.5,29.5,99009.0,27.4308,27.4586,27.3844,27.3844,99009.0
2019-09-24 13:00:00,29.5,29.52,29.42,29.42,85954.0,27.3844,27.4029,27.3101,27.3101,85954.0
2019-09-24 13:05:00,29.42,29.42,29.35,29.36,63953.0,27.3101,27.3101,27.2451,27.2544,63953.0
2019-09-24 13:10:00,29.36,29.44,29.35,29.44,103365.0,27.2544,27.3287,27.2451,27.3287,103365.0
2019-09-24 13:15:00,29.44,29.48,29.43,29.44,58634.0,27.3287,27.3658,27.3194,27.3287,58634.0
2019-09-24 13:20:00,29.44,29.47,29.4,29.45,95293.0,27.3287,27.3565,27.2916,27.338,95293.0
2019-09-24 13:25:00,29.44,29.45,29.42,29.44,36435.0,27.3287,27.338,27.3101,27.3287,36435.0
2019-09-24 13:30:00,29.44,29.44,29.36,29.4,103322.0,27.3287,27.3287,27.2544,27.2916,103322.0
2019-09-24 13:35:00,29.4,29.41,29.34,29.35,53863.0,27.2916,27.3008,27.2359,27.2451,53863.0
2019-09-24 13:40:00,29.35,29.39,29.32,29.38,117908.0,27.2451,27.2823,27.2173,27.273,117908.0
2019-09-24 13:45:00,29.38,29.39,29.33,29.33,22450.0,27.273,27.2823,27.2266,27.2266,22450.0
2019-09-24 13:50:00,29.33,29.33,29.3,29.33,59818.0,27.2266,27.2266,27.1987,27.2266,59818.0
2019-09-24 13:55:00,29.33,29.4,29.33,29.39,80649.0,27.2266,27.2916,27.2266,27.2823,80649.0
2019-09-24 14:00:00,29.39,29.45,29.39,29.45,63794.0,27.2823,27.338,27.2823,27.338,63794.0
2019-09-24 14:05:00,29.45,29.49,29.45,29.49,50180.0,27.338,27.3751,27.338,27.3751,50180.0
2019-09-24 14:10:00,29.49,29.49,29.21,29.26,368462.0,27.3751,27.3751,27.1152,27.1616,368462.0
2019-09-24 14:15:00,29.26,29.26,29.12,29.15,387623.0,27.1616,27.1616,27.0316,27.0595,387623.0
2019-09-24 14:20:00,29.15,29.23,29.13,29.2,174610.0,27.0595,27.1337,27.0409,27.1059,174610.0
2019-09-24 14:25:00,29.19,29.25,29.18,29.21,58030.0,27.0966,27.1523,27.0873,27.1152,58030.0
2019-09-24 14:30:00,29.21,29.32,29.21,29.31,91189.0,27.1152,27.2173,27.1152,27.208,91189.0
2019-09-24 14:35:00,29.31,29.38,29.28,29.31,211142.0,27.208,27.273,27.1802,27.208,211142.0
2019-09-24 14:40:00,29.31,29.41,29.27,29.4,73845.0,27.208,27.3008,27.1709,27.2916,73845.0
2019-09-24 14:45:00,29.41,29.47,29.35,29.35,153957.0,27.3008,27.3565,27.2451,27.2451,153957.0
2019-09-24 14:50:00,29.35,29.41,29.34,29.38,61428.0,27.2451,27.3008,27.2359,27.273,61428.0
2019-09-24 14:55:00,29.39,29.48,29.39,29.47,142110.0,27.2823,27.3658,27.2823,27.3565,142110.0
2019-09-24 15:00:00,29.47,29.49,29.44,29.46,88250.0,27.3565,27.3751,27.3287,27.3472,88250.0
2019-09-24 15:05:00,29.46,29.48,29.44,29.47,50309.0,27.3472,27.3658,27.3287,27.3565,50309.0
2019-09-24 15:10:00,29.46,29.46,29.4,29.42,56939.0,27.3472,27.3472,27.2916,27.3101,56939.0
2019-09-24 15:15:00,29.43,29.49,29.41,29.48,80002.0,27.3194,27.3751,27.3008,27.3658,80002.0
2019-09-24 15:20:00,29.48,29.52,29.48,29.5,124871.0,27.3658,27.4029,27.3658,27.3844,124871.0
2019-09-24 15:25:00,29.5,29.5,29.41,29.45,128286.0,27.3844,27.3844,27.3008,27.338,128286.0
2019-09-24 15:30:00,29.46,29.5,29.46,29.5,103997.0,27.3472,27.3844,27.3472,27.3844,103997.0
2019-09-24 15:35:00,29.5,29.5,29.47,29.48,72684.0,27.3844,27.3844,27.3565,27.3658,72684.0
2019-09-24 15:40:00,29.48,29.51,29.48,29.51,84616.0,27.3658,27.3937,27.3658,27.3937,84616.0
2019-09-24 15:45:00,29.51,29.51,29.45,29.47,132711.0,27.3937,27.3937,27.338,27.3565,132711.0
2019-09-24 15:50:00,29.47,29.53,29.47,29.52,348814.0,27.3565,27.4122,27.3565,27.4029,348814.0
2019-09-24 15:55:00,29.53,29.53,29.47,29.48,642730.0,27.4122,27.4122,27.3565,27.3658,642730.0
2019-09-25 09:30:00,29.34,29.34,29.21,29.29,420790.0,27.2359,27.2359,27.1152,27.1894,420790.0
2019-09-25 09:35:00,29.29,29.34,29.19,29.23,157712.0,27.1894,27.2359,27.0966,27.1337,157712.0
2019-09-25 09:40:00,29.24,29.36,29.22,29.35,111959.0,27.143,27.2544,27.1245,27.2451,111959.0
2019-09-25 09:45:00,29.36,29.39,29.21,29.21,115789.0,27.2544,27.2823,27.1152,27.1152,115789.0
2019-09-25 09:50:00,29.22,29.29,29.21,29.21,131934.0,27.1245,27.1894,27.1152,27.1152,131934.0
2019-09-25 09:55:00,29.2,29.34,29.2,29.25,155255.0,27.1059,27.2359,27.1059,27.1523,155255.0
2019-09-25 10:00:00,29.25,29.34,29.19,29.22,391189.0,27.1523,27.2359,27.0966,27.1245,391189.0
2019-09-25 10:05:00,29.24,29.25,29.14,29.17,226539.0,27.143,27.1523,27.0502,27.078,226539.0
2019-09-25 10:10:00,29.15,29.2,29.13,29.16,92750.0,27.0595,27.1059,27.0409,27.0688,92750.0
2019-09-25 10:15:00,29.16,29.18,29.06,29.09,198735.0,27.0688,27.0873,26.9759,27.0038,198735.0
2019-09-25 10:20:00,29.09,29.1,29.03,29.08,168145.0,27.0038,27.0131,26.9481,26.9945,168145.0
2019-09-25 10:25:00,29.07,29.12,29.0,29.0,51361.0,26.9852,27.0316,26.9202,26.9202,51361.0
2019-09-25 10:30:00,29.01,29.02,28.89,28.94,186257.0,26.9295,26.9388,26.8181,26.8645,186257.0
2019-09-25 10:35:00,28.94,28.99,28.92,28.94,129083.0,26.8645,26.911,26.846,26.8645,129083.0
2019-09-25 10:40:00,28.94,28.97,28.84,28.86,171045.0,26.8645,26.8924,26.7717,26.7903,171045.0
2019-09-25 10:45:00,28.87,28.88,28.8,28.81,159651.0,26.7996,26.8088,26.7346,26.7439,159651.0
2019-09-25 10:50:00,28.8,28.8,28.56,28.62,360137.0,26.7346,26.7346,26.5118,26.5675,360137.0
2019-09-25 10:55:00,28.63,28.75,28.62,28.71,382567.0,26.5768,26.6882,26.5675,26.651,382567.0
2019-09-25 11:00:00,28.71,28.83,28.7,28.73,147798.0,26.651,26.7624,26.6418,26.6696,147798.0
2019-09-25 11:05:00,28.72,28.72,28.64,28.66,159133.0,26.6603,26.6603,26.5861,26.6046,159133.0
2019-09-25 11:10:00,28.66,28.73,28.64,28.72,239248.0,26.6046,26.6696,26.5861,26.6603,239248.0
2019-09-25 11:15:00,28.71,28.71,28.6,28.66,232108.0,26.651,26.651,26.5489,26.6046,232108.0
2019-09-25 11:20:00,28.66,28.68,28.56,28.63,120550.0,26.6046,26.6232,26.5118,26.5768,120550.0
2019-09-25 11:25:00,28.63,28.7,28.6,28.65,180837.0,26.5768,26.6418,26.5489,26.5953,180837.0
2019-09-25 11:30:00,28.65,28.68,28.62,28.65,62408.0,26.5953,26.6232,26.5675,26.5953,62408.0
2019-09-25 11:35:00,28.65,28.7,28.64,28.65,64007.0,26.5953,26.6418,26.5861,26.5953,64007.0
2019-09-25 11:40:00,28.65,28.65,28.58,28.59,72035.0,26.5953,26.5953,26.5304,26.5396,72035.0
2019-09-25 11:45:00,28.59,28.6,28.52,28.56,128094.0,26.5396,26.5489,26.4747,26.5118,128094.0
2019-09-25 11:50:00,28.56,28.61,28.54,28.55,113185.0,26.5118,26.5582,26.4932,26.5025,113185.0
2019-09-25 11:55:00,28.54,28.55,28.41,28.42,267983.0,26.4932,26.5025,26.3725,26.3818,267983.0
2019-09-25 12:00:00,28.42,28.47,28.35,28.37,242232.0,26.3818,26.4282,26.3169,26.3354,242232.0
2019-09-25 12:05:00,28.37,28.38,28.22,28.27,313916.0,26.3354,26.3447,26.1962,26.2426,313916.0
2019-09-25 12:10:00,28.27,28.36,28.26,28.35,304649.0,26.2426,26.3261,26.2333,26.3169,304649.0
2019-09-25 12:15:00,28.34,28.44,28.34,28.41,158937.0,26.3076,26.4004,26.3076,26.3725,158937.0
2019-09-25 12:20:00,28.42,28.43,28.37,28.41,117191.0,26.3818,26.3911,26.3354,26.3725,117191.0
2019-09-25 12:25:00,28.41,28.42,28.39,28.4,48176.0,26.3725,26.3818,26.354,26.3633,48176.0
2019-09-25 12:30:00,28.39,28.43,28.33,28.39,110306.0,26.354,26.3911,26.2983,26.354,110306.0
2019-09-25 12:35:00,28.39,28.41,28.35,28.41,119700.0,26.354,26.3725,26.3169,26.3725,119700.0
2019-09-25 12:40:00,28.41,28.47,28.41,28.45,66780.0,26.3725,26.4282,26.3725,26.4097,66780.0
2019-09-25 12:45:00,28.45,28.52,28.45,28.48,101467.0,26.4097,26.4747,26.4097,26.4375,101467.0
2019-09-25 12:50:00,28.48,28.55,28.48,28.52,55591.0,26.4375,26.5025,26.4375,26.4747,55591.0
2019-09-25 12:55:00,28.52,28.54,28.46,28.47,129672.0,26.4747,26.4932,26.419,26.4282,129672.0
2019-09-25 13:00:00,28.47,28.47,28.41,28.42,70864.0,26.4282,26.4282,26.3725,26.3818,70864.0
2019-09-25 13:05:00,28.41,28.48,28.41,28.47,63491.0,26.3725,26.4375,26.3725,26.4282,63491.0
2019-09-25 13:10:00,28.47,28.47,28.4,28.41,72878.0,26.4282,26.4282,26.3633,26.3725,72878.0
2019-09-25 13:15:00,28.42,28.49,28.42,28.48,56841.0,26.3818,26.4468,26.3818,26.4375,56841.0
2019-09-25 13:20:00,28.48,28.48,28.4,28.4,57389.0,26.4375,26.4375,26.3633,26.3633,57389.0
2019-09-25 13:25:00,28.4,28.41,28.36,28.38,91603.0,26.3633,26.3725,26.3261,26.3447,91603.0
2019-09-25 13:30:00,28.38,28.43,28.36,28.41,92463.0,26.3447,26.3911,26.3261,26.3725,92463.0
2019-09-25 13:35:00,28.41,28.41,28.37,28.37,40855.0,26.3725,26.3725,26.3354,26.3354,40855.0
2019-09-25 13:40:00,28.37,28.41,28.36,28.39,63295.0,26.3354,26.3725,26.3261,26.354,63295.0
2019-09-25 13:45:00,28.38,28.42,28.38,28.42,63688.0,26.3447,26.3818,26.3447,26.3818,63688.0
2019-09-25 13:50:00,28.42,28.46,28.42,28.45,38439.0,26.3818,26.419,26.3818,26.4097,38439.0
2019-09-25 13:55:00,28.46,28.47,28.42,28.43,60898.0,26.419,26.4282,26.3818,26.3911,60898.0
2019-09-25 14:00:00,28.42,28.43,28.37,28.41,86146.0,26.3818,26.3911,26.3354,26.3725,86146.0
2019-09-25 14:05:00,28.42,28.43,28.39,28.42,40674.0,26.3818,26.3911,26.354,26.3818,40674.0
2019-09-25 14:10:00,28.42,28.43,28.4,28.41,63998.0,26.3818,26.3911,26.3633,26.3725,63998.0
2019-09-25 14:15:00,28.41,28.46,28.41,28.46,51185.0,26.3725,26.419,26.3725,26.419,51185.0
2019-09-25 14:20:00,28.45,28.46,28.42,28.43,32359.0,26.4097,26.419,26.3818,26.3911,32359.0
2019-09-25 14:25:00,28.44,28.44,28.4,28.4,41138.0,26.4004,26.4004,26.3633,26.3633,41138.0
2019-09-25 14:30:00,28.41,28.42,28.41,28.42,73941.0,26.3725,26.3818,26.3725,26.3818,73941.0
2019-09-25 14:35:00,28.42,28.43,28.39,28.4,39186.0,26.3818,26.3911,26.354,26.3633,39186.0
2019-09-25 14:40:00,28.4,28.42,28.33,28.39,225356.0,26.3633,26.3818,26.2983,26.354,225356.0
2019-09-25 14:45:00,28.39,28.39,28.37,28.37,77709.0,26.354,26.354,26.3354,26.3354,77709.0
2019-09-25 14:50:00,28.37,28.45,28.37,28.45,62066.0,26.3354,26.4097,26.3354,26.4097,62066.0
2019-09-25 14:55:00,28.45,28.53,28.44,28.51,131936.0,26.4097,26.4839,26.4004,26.4654,131936.0
2019-09-25 15:00:00,28.52,28.57,28.48,28.56,152672.0,26.4747,26.5211,26.4375,26.5118,152672.0
2019-09-25 15:05:00,28.57,28.57,28.52,28.52,71710.0,26.5211,26.5211,26.4747,26.4747,71710.0
2019-09-25 15:10:00,28.51,28.54,28.48,28.48,113539.0,26.4654,26.4932,26.4375,26.4375,113539.0
2019-09-25 15:15:00,28.48,28.5,28.46,28.48,115257.0,26.4375,26.4561,26.419,26.4375,115257.0
2019-09-25 15:20:00,28.49,28.51,28.49,28.51,60191.0,26.4468,26.4654,26.4468,26.4654,60191.0
2019-09-25 15:25:00,28.51,28.56,28.5,28.52,70650.0,26.4654,26.5118,26.4561,26.4747,70650.0
2019-09-25 15:30:00,28.52,28.54,28.5,28.53,54652.0,26.4747,26.4932,26.4561,26.4839,54652.0
2019-09-25 15:35:00,28.53,28.57,28.53,28.54,119642.0,26.4839,26.5211,26.4839,26.4932,119642.0
2019-09-25 15:40:00,28.54,28.55,28.53,28.55,159385.0,26.4932,26.5025,26.4839,26.5025,159385.0
2019-09-25 15:45:00,28.55,28.57,28.52,28.55,291211.0,26.5025,26.5211,26.4747,26.5025,291211.0
2019-09-25 15:50:00,28.55,28.55,28.48,28.5,396569.0,26.5025,26.5025,26.4375,26.4561,396569.0
2019-09-25 15:55:00,28.5,28.5,28.42,28.43,1041749.0,26.4561,26.4561,26.3818,26.3911,1041749.0
2019-09-26 09:30:00,28.55,28.64,28.55,28.6,220851.0,26.5025,26.5861,26.5025,26.5489,220851.0
2019-09-26 09:35:00,28.59,28.67,28.56,28.67,169805.0,26.5396,26.6139,26.5118,26.6139,169805.0
2019-09-26 09:40:00,28.67,28.77,28.66,28.75,108165.0,26.6139,26.7067,26.6046,26.6882,108165.0
2019-09-26 09:45:00,28.75,28.75,28.64,28.66,154948.0,26.6882,26.6882,26.5861,26.6046,154948.0
2019-09-26 09:50:00,28.67,28.69,28.57,28.59,168310.0,26.6139,26.6325,26.5211,26.5396,168310.0
2019-09-26 09:55:00,28.6,28.66,28.57,28.58,142794.0,26.5489,26.6046,26.5211,26.5304,142794.0
2019-09-26 10:00:00,28.57,28.57,28.43,28.45,236510.0,26.5211,26.5211,26.3911,26.4097,236510.0
2019-09-26 10:05:00,28.45,28.57,28.45,28.57,98220.0,26.4097,26.5211,26.4097,26.5211,98220.0
2019-09-26 10:10:00,28.55,28.57,28.48,28.52,92648.0,26.5025,26.5211,26.4375,26.4747,92648.0
2019-09-26 10:15:00,28.53,28.56,28.45,28.47,65602.0,26.4839,26.5118,26.4097,26.4282,65602.0
2019-09-26 10:20:00,28.49,28.56,28.49,28.56,58656.0,26.4468,26.5118,26.4468,26.5118,58656.0
2019-09-26 10:25:00,28.57,28.59,28.48,28.48,70950.0,26.5211,26.5396,26.4375,26.4375,70950.0
2019-09-26 10:30:00,28.48,28.53,28.48,28.53,77332.0,26.4375,26.4839,26.4375,26.4839,77332.0
2019-09-26 10:35:00,28.52,28.57,28.48,28.48,53656.0,26.4747,26.5211,26.4375,26.4375,53656.0
2019-09-26 10:40:00,28.48,28.49,28.36,28.38,167249.0,26.4375,26.4468,26.3261,26.3447,167249.0
2019-09-26 10:45:00,28.4,28.42,28.36,28.37,69414.0,26.3633,26.3818,26.3261,26.3354,69414.0
2019-09-26 10:50:00,28.37,28.45,28.37,28.42,76378.0,26.3354,26.4097,26.3354,26.3818,76378.0
2019-09-26 10:55:00,28.42,28.5,28.38,28.46,181560.0,26.3818,26.4561,26.3447,26.419,181560.0
2019-09-26 11:00:00,28.47,28.57,28.46,28.5,70813.0,26.4282,26.5211,26.419,26.4561,70813.0
2019-09-26 11:05:00,28.5,28.51,28.44,28.44,51523.0,26.4561,26.4654,26.4004,26.4004,51523.0
2019-09-26 11:10:00,28.43,28.44,28.42,28.43,18557.0,26.3911,26.4004,26.3818,26.3911,18557.0
2019-09-26 11:15:00,28.43,28.5,28.4,28.48,61282.0,26.3911,26.4561,26.3633,26.4375,61282.0
2019-09-26 11:20:00,28.49,28.55,28.49,28.51,33207.0,26.4468,26.5025,26.4468,26.4654,33207.0
2019-09-26 11:25:00,28.51,28.58,28.47,28.48,51172.0,26.4654,26.5304,26.4282,26.4375,51172.0
2019-09-26 11:30:00,28.47,28.51,28.46,28.5,88368.0,26.4282,26.4654,26.419,26.4561,88368.0
2019-09-26 11:35:00,28.48,28.48,28.41,28.41,51416.0,26.4375,26.4375,26.3725,26.3725,51416.0
2019-09-26 11:40:00,28.4,28.41,28.38,28.38,60504.0,26.3633,26.3725,26.3447,26.3447,60504.0
2019-09-26 11:45:00,28.37,28.43,28.36,28.42,48801.0,26.3354,26.3911,26.3261,26.3818,48801.0
2019-09-26 11:50:00,28.42,28.45,28.36,28.36,24641.0,26.3818,26.4097,26.3261,26.3261,24641.0
2019-09-26 11:55:00,28.35,28.36,28.28,28.3,88684.0,26.3169,26.3261,26.2519,26.2704,88684.0
2019-09-26 12:00:00,28.3,28.33,28.26,28.26,83946.0,26.2704,26.2983,26.2333,26.2333,83946.0
2019-09-26 12:05:00,28.22,28.23,28.16,28.21,124150.0,26.1962,26.2055,26.1405,26.1869,124150.0
2019-09-26 12:10:00,28.22,28.28,28.22,28.27,79842.0,26.1962,26.2519,26.1962,26.2426,79842.0
2019-09-26 12:15:00,28.26,28.31,28.24,28.31,44002.0,26.2333,26.2797,26.2147,26.2797,44002.0
2019-09-26 12:20:00,28.31,28.31,28.28,28.29,34770.0,26.2797,26.2797,26.2519,26.2612,34770.0
2019-09-26 12:25:00,28.29,28.29,28.25,28.29,57673.0,26.2612,26.2612,26.224,26.2612,57673.0
2019-09-26 12:30:00,28.29,28.29,28.24,28.24,54852.0,26.2612,26.2612,26.2147,26.2147,54852.0
2019-09-26 12:35:00,28.24,28.27,28.21,28.21,19910.0,26.2147,26.2426,26.1869,26.1869,19910.0
2019-09-26 12:40:00,28.21,28.25,28.2,28.25,17814.0,26.1869,26.224,26.1776,26.224,17814.0
2019-09-26 12:45:00,28.24,28.24,28.19,28.2,51838.0,26.2147,26.2147,26.1683,26.1776,51838.0
2019-09-26 12:50:00,28.19,28.24,28.19,28.23,39505.0,26.1683,26.2147,26.1683,26.2055,39505.0
2019-09-26 12:55:00,28.24,28.32,28.24,28.29,53737.0,26.2147,26.289,26.2147,26.2612,53737.0
2019-09-26 13:00:00,28.3,28.3,28.25,28.27,61901.0,26.2704,26.2704,26.224,26.2426,61901.0
2019-09-26 13:05:00,28.28,28.3,28.24,28.3,20755.0,26.2519,26.2704,26.2147,26.2704,20755.0
2019-09-26 13:10:00,28.3,28.34,28.3,28.32,58345.0,26.2704,26.3076,26.2704,26.289,58345.0
2019-09-26 13:15:00,28.31,28.39,28.31,28.39,42302.0,26.2797,26.354,26.2797,26.354,42302.0
2019-09-26 13:20:00,28.39,28.41,28.38,28.4,50489.0,26.354,26.3725,26.3447,26.3633,50489.0
2019-09-26 13:25:00,28.41,28.44,28.39,28.43,24867.0,26.3725,26.4004,26.354,26.3911,24867.0
2019-09-26 13:30:00,28.44,28.47,28.42,28.44,78440.0,26.4004,26.4282,26.3818,26.4004,78440.0
2019-09-26 13:35:00,28.45,28.45,28.38,28.38,53513.0,26.4097,26.4097,26.3447,26.3447,53513.0
2019-09-26 13:40:00,28.39,28.39,28.36,28.36,39601.0,26.354,26.354,26.3261,26.3261,39601.0
2019-09-26 13:45:00,28.36,28.36,28.3,28.31,52022.0,26.3261,26.3261,26.2704,26.2797,52022.0
2019-09-26 13:50:00,28.31,28.33,28.3,28.3,41526.0,26.2797,26.2983,26.2704,26.2704,41526.0
2019-09-26 13:55:00,28.3,28.3,28.27,28.29,17663.0,26.2704,26.2704,26.2426,26.2612,17663.0
2019-09-26 14:00:00,28.29,28.35,28.29,28.33,68230.0,26.2612,26.3169,26.2612,26.2983,68230.0
2019-09-26 14:05:00,28.33,28.34,28.31,28.34,46572.0,26.2983,26.3076,26.2797,26.3076,46572.0
2019-09-26 14:10:00,28.33,28.34,28.29,28.29,12380.0,26.2983,26.3076,26.2612,26.2612,12380.0
2019-09-26 14:15:00,28.3,28.4,28.3,28.39,28233.0,26.2704,26.3633,26.2704,26.354,28233.0
2019-09-26 14:20:00,28.39,28.4,28.35,28.39,36523.0,26.354,26.3633,26.3169,26.354,36523.0
2019-09-26 14:25:00,28.39,28.39,28.38,28.38,5071.0,26.354,26.354,26.3447,26.3447,5071.0
2019-09-26 14:30:00,28.38,28.39,28.34,28.34,47716.0,26.3447,26.354,26.3076,26.3076,47716.0
2019-09-26 14:35:00,28.35,28.35,28.33,28.34,11770.0,26.3169,26.3169,26.2983,26.3076,11770.0
2019-09-26 14:40:00,28.34,28.36,28.34,28.35,12738.0,26.3076,26.3261,26.3076,26.3169,12738.0
2019-09-26 14:45:00,28.35,28.35,28.3,28.31,56714.0,26.3169,26.3169,26.2704,26.2797,56714.0
2019-09-26 14:50:00,28.31,28.32,28.3,28.3,32925.0,26.2797,26.289,26.2704,26.2704,32925.0
2019-09-26 14:55:00,28.3,28.35,28.3,28.35,60102.0,26.2704,26.3169,26.2704,26.3169,60102.0
2019-09-26 15:00:00,28.36,28.36,28.3,28.3,22840.0,26.3261,26.3261,26.2704,26.2704,22840.0
2019-09-26 15:05:00,28.31,28.34,28.31,28.34,20172.0,26.2797,26.3076,26.2797,26.3076,20172.0
2019-09-26 15:10:00,28.34,28.34,28.31,28.31,59409.0,26.3076,26.3076,26.2797,26.2797,59409.0
2019-09-26 15:15:00,28.32,28.33,28.29,28.29,37007.0,26.289,26.2983,26.2612,26.2612,37007.0
2019-09-26 15:20:00,28.28,28.28,28.26,28.26,12697.0,26.2519,26.2519,26.2333,26.2333,12697.0
2019-09-26 15:25:00,28.27,28.29,28.23,28.24,178532.0,26.2426,26.2612,26.2055,26.2147,178532.0
2019-09-26 15:30:00,28.24,28.24,28.17,28.19,124365.0,26.2147,26.2147,26.1498,26.1683,124365.0
2019-09-26 15:35:00,28.2,28.27,28.2,28.27,120449.0,26.1776,26.2426,26.1776,26.2426,120449.0
2019-09-26 15:40:00,28.27,28.27,28.24,28.25,70859.0,26.2426,26.2426,26.2147,26.224,70859.0
2019-09-26 15:45:00,28.25,28.25,28.23,28.23,88610.0,26.224,26.224,26.2055,26.2055,88610.0
2019-09-26 15:50:00,28.23,28.24,28.2,28.21,255232.0,26.2055,26.2147,26.1776,26.1869,255232.0
2019-09-26 15:55:00,28.21,28.22,28.09,28.11,1035082.0,26.1869,26.1962,26.0755,26.0941,1035082.0
2019-09-27 09:30:00,27.5,27.58,27.38,27.57,771641.0,25.5278,25.6021,25.4164,25.5928,771641.0
2019-09-27 09:35:00,27.56,27.61,27.49,27.55,247087.0,25.5835,25.6299,25.5185,25.5742,247087.0
2019-09-27 09:40:00,27.53,27.65,27.53,27.58,218979.0,25.5557,25.6671,25.5557,25.6021,218979.0
2019-09-27 09:45:00,27.58,27.58,27.45,27.5,189730.0,25.6021,25.6021,25.4814,25.5278,189730.0
2019-09-27 09:50:00,27.49,27.59,27.49,27.59,192150.0,25.5185,25.6114,25.5185,25.6114,192150.0
2019-09-27 09:55:00,27.59,27.65,27.58,27.64,151971.0,25.6114,25.6671,25.6021,25.6578,151971.0
2019-09-27 10:00:00,27.64,27.68,27.57,27.66,250139.0,25.6578,25.6949,25.5928,25.6763,250139.0
2019-09-27 10:05:00,27.66,27.76,27.65,27.75,195421.0,25.6763,25.7692,25.6671,25.7599,195421.0
2019-09-27 10:10:00,27.75,27.76,27.66,27.73,158090.0,25.7599,25.7692,25.6763,25.7413,158090.0
2019-09-27 10:15:00,27.74,27.75,27.69,27.7,96700.0,25.7506,25.7599,25.7042,25.7135,96700.0
2019-09-27 10:20:00,27.69,27.74,27.68,27.68,72460.0,25.7042,25.7506,25.6949,25.6949,72460.0
2019-09-27 10:25:00,27.68,27.69,27.61,27.65,49100.0,25.6949,25.7042,25.6299,25.6671,49100.0
2019-09-27 10:30:00,27.65,27.65,27.59,27.59,81207.0,25.6671,25.6671,25.6114,25.6114,81207.0
2019-09-27 10:35:00,27.59,27.59,27.5,27.5,261863.0,25.6114,25.6114,25.5278,25.5278,261863.0
2019-09-27 10:40:00,27.5,27.58,27.5,27.57,131310.0,25.5278,25.6021,25.5278,25.5928,131310.0
2019-09-27 10:45:00,27.56,27.59,27.53,27.59,76272.0,25.5835,25.6114,25.5557,25.6114,76272.0
2019-09-27 10:50:00,27.59,27.63,27.56,27.59,101584.0,25.6114,25.6485,25.5835,25.6114,101584.0
2019-09-27 10:55:00,27.59,27.65,27.58,27.62,101951.0,25.6114,25.6671,25.6021,25.6392,101951.0
2019-09-27 11:00:00,27.63,27.66,27.55,27.57,42537.0,25.6485,25.6763,25.5742,25.5928,42537.0
2019-09-27 11:05:00,27.57,27.58,27.51,27.51,67276.0,25.5928,25.6021,25.5371,25.5371,67276.0
2019-09-27 11:10:00,27.51,27.52,27.48,27.5,135411.0,25.5371,25.5464,25.5092,25.5278,135411.0
2019-09-27 11:15:00,27.5,27.55,27.5,27.52,132004.0,25.5278,25.5742,25.5278,25.5464,132004.0
2019-09-27 11:20:00,27.52,27.52,27.45,27.45,67729.0,25.5464,25.5464,25.4814,25.4814,67729.0
2019-09-27 11:25:00,27.45,27.46,27.42,27.42,180959.0,25.4814,25.4907,25.4535,25.4535,180959.0
2019-09-27 11:30:00,27.42,27.43,27.33,27.35,325761.0,25.4535,25.4628,25.37,25.3886,325761.0
2019-09-27 11:35:00,27.35,27.61,27.31,27.58,832418.0,25.3886,25.6299,25.3514,25.6021,832418.0
2019-09-27 11:40:00,27.57,27.69,27.53,27.63,253179.0,25.5928,25.7042,25.5557,25.6485,253179.0
2019-09-27 11:45:00,27.63,27.65,27.55,27.58,130490.0,25.6485,25.6671,25.5742,25.6021,130490.0
2019-09-27 11:50:00,27.59,27.66,27.58,27.66,102761.0,25.6114,25.6763,25.6021,25.6763,102761.0
2019-09-27 11:55:00,27.66,27.67,27.47,27.47,211576.0,25.6763,25.6856,25.5,25.5,211576.0
2019-09-27 12:00:00,27.48,27.55,27.46,27.48,122856.0,25.5092,25.5742,25.4907,25.5092,122856.0
2019-09-27 12:05:00,27.47,27.53,27.45,27.51,66818.0,25.5,25.5557,25.4814,25.5371,66818.0
2019-09-27 12:10:00,27.51,27.53,27.47,27.49,100008.0,25.5371,25.5557,25.5,25.5185,100008.0
2019-09-27 12:15:00,27.5,27.6,27.48,27.58,175405.0,25.5278,25.6206,25.5092,25.6021,175405.0
2019-09-27 12:20:00,27.58,27.58,27.5,27.52,81112.0,25.6021,25.6021,25.5278,25.5464,81112.0
2019-09-27 12:25:00,27.53,27.55,27.49,27.5,23880.0,25.5557,25.5742,25.5185,25.5278,23880.0
2019-09-27 12:30:00,27.51,27.6,27.51,27.6,48962.0,25.5371,25.6206,25.5371,25.6206,48962.0
2019-09-27 12:35:00,27.61,27.65,27.59,27.59,116864.0,25.6299,25.6671,25.6114,25.6114,116864.0
2019-09-27 12:40:00,27.59,27.59,27.56,27.59,120586.0,25.6114,25.6114,25.5835,25.6114,120586.0
2019-09-27 12:45:00,27.6,27.72,27.6,27.72,81008.0,25.6206,25.732,25.6206,25.732,81008.0
2019-09-27 12:50:00,27.72,27.74,27.68,27.68,147241.0,25.732,25.7506,25.6949,25.6949,147241.0
2019-09-27 12:55:00,27.68,27.74,27.66,27.73,89867.0,25.6949,25.7506,25.6763,25.7413,89867.0
2019-09-27 13:00:00,27.74,27.79,27.7,27.71,121995.0,25.7506,25.797,25.7135,25.7228,121995.0
2019-09-27 13:05:00,27.72,27.74,27.66,27.69,74144.0,25.732,25.7506,25.6763,25.7042,74144.0
2019-09-27 13:10:00,27.69,27.7,27.63,27.67,80939.0,25.7042,25.7135,25.6485,25.6856,80939.0
2019-09-27 13:15:00,27.66,27.7,27.65,27.7,80972.0,25.6763,25.7135,25.6671,25.7135,80972.0
2019-09-27 13:20:00,27.7,27.74,27.69,27.7,52848.0,25.7135,25.7506,25.7042,25.7135,52848.0
2019-09-27 13:25:00,27.71,27.71,27.66,27.66,93343.0,25.7228,25.7228,25.6763,25.6763,93343.0
2019-09-27 13:30:00,27.66,27.83,27.66,27.81,236547.0,25.6763,25.8341,25.6763,25.8156,236547.0
2019-09-27 13:35:00,27.81,27.84,27.77,27.77,63995.0,25.8156,25.8434,25.7784,25.7784,63995.0
2019-09-27 13:40:00,27.77,27.78,27.76,27.78,26309.0,25.7784,25.7877,25.7692,25.7877,26309.0
2019-09-27 13:45:00,27.79,27.81,27.77,27.77,43970.0,25.797,25.8156,25.7784,25.7784,43970.0
2019-09-27 13:50:00,27.77,27.8,27.73,27.74,37375.0,25.7784,25.8063,25.7413,25.7506,37375.0
2019-09-27 13:55:00,27.74,27.74,27.66,27.66,35629.0,25.7506,25.7506,25.6763,25.6763,35629.0
2019-09-27 14:00:00,27.65,27.7,27.65,27.65,33849.0,25.6671,25.7135,25.6671,25.6671,33849.0
2019-09-27 14:05:00,27.66,27.69,27.66,27.68,24605.0,25.6763,25.7042,25.6763,25.6949,24605.0
2019-09-27 14:10:00,27.68,27.7,27.62,27.63,42531.0,25.6949,25.7135,25.6392,25.6485,42531.0
2019-09-27 14:15:00,27.62,27.63,27.56,27.57,76229.0,25.6392,25.6485,25.5835,25.5928,76229.0
2019-09-27 14:20:00,27.56,27.56,27.52,27.52,67953.0,25.5835,25.5835,25.5464,25.5464,67953.0
2019-09-27 14:25:00,27.52,27.56,27.51,27.54,89448.0,25.5464,25.5835,25.5371,25.5649,89448.0
2019-09-27 14:30:00,27.55,27.57,27.52,27.56,63152.0,25.5742,25.5928,25.5464,25.5835,63152.0
2019-09-27 14:35:00,27.56,27.6,27.56,27.6,104192.0,25.5835,25.6206,25.5835,25.6206,104192.0
2019-09-27 14:40:00,27.6,27.63,27.6,27.6,48091.0,25.6206,25.6485,25.6206,25.6206,48091.0
2019-09-27 14:45:00,27.61,27.65,27.61,27.63,31617.0,25.6299,25.6671,25.6299,25.6485,31617.0
2019-09-27 14:50:00,27.64,27.65,27.58,27.59,44613.0,25.6578,25.6671,25.6021,25.6114,44613.0
2019-09-27 14:55:00,27.6,27.66,27.59,27.63,55247.0,25.6206,25.6763,25.6114,25.6485,55247.0
2019-09-27 15:00:00,27.64,27.65,27.6,27.62,62843.0,25.6578,25.6671,25.6206,25.6392,62843.0
2019-09-27 15:05:00,27.62,27.65,27.61,27.64,35904.0,25.6392,25.6671,25.6299,25.6578,35904.0
2019-09-27 15:10:00,27.63,27.65,27.63,27.63,46625.0,25.6485,25.6671,25.6485,25.6485,46625.0
2019-09-27 15:15:00,27.64,27.64,27.57,27.57,56505.0,25.6578,25.6578,25.5928,25.5928,56505.0
2019-09-27 15:20:00,27.57,27.6,27.55,27.55,67624.0,25.5928,25.6206,25.5742,25.5742,67624.0
2019-09-27 15:25:00,27.56,27.57,27.54,27.55,76256.0,25.5835,25.5928,25.5649,25.5742,76256.0
2019-09-27 15:30:00,27.55,27.57,27.54,27.54,89866.0,25.5742,25.5928,25.5649,25.5649,89866.0
2019-09-27 15:35:00,27.54,27.55,27.49,27.49,94781.0,25.5649,25.5742,25.5185,25.5185,94781.0
2019-09-27 15:40:00,27.5,27.54,27.5,27.53,154461.0,25.5278,25.5649,25.5278,25.5557,154461.0
2019-09-27 15:45:00,27.53,27.55,27.5,27.5,121014.0,25.5557,25.5742,25.5278,25.5278,121014.0
2019-09-27 15:50:00,27.51,27.51,27.43,27.44,415359.0,25.5371,25.5371,25.4628,25.4721,415359.0
2019-09-27 15:55:00,27.44,27.49,27.41,27.45,1467916.0,25.4721,25.5185,25.4443,25.4814,1467916.0
2019-09-30 09:30:00,26.99,27.09,26.84,27.06,561617.0,25.0544,25.1472,24.9151,25.1194,561617.0
2019-09-30 09:35:00,27.04,27.17,27.04,27.13,149218.0,25.1008,25.2215,25.1008,25.1843,149218.0
2019-09-30 09:40:00,27.14,27.3,27.14,27.29,139358.0,25.1936,25.3422,25.1936,25.3329,139358.0
2019-09-30 09:45:00,27.29,27.33,27.18,27.22,231651.0,25.3329,25.37,25.2308,25.2679,231651.0
2019-09-30 09:50:00,27.24,27.34,27.21,27.32,116197.0,25.2865,25.3793,25.2586,25.3607,116197.0
2019-09-30 09:55:00,27.31,27.31,27.2,27.23,150102.0,25.3514,25.3514,25.2493,25.2772,150102.0
2019-09-30 10:00:00,27.24,27.27,27.17,27.19,66527.0,25.2865,25.3143,25.2215,25.24,66527.0
2019-09-30 10:05:00,27.2,27.24,27.19,27.23,34611.0,25.2493,25.2865,25.24,25.2772,34611.0
2019-09-30 10:10:00,27.23,27.26,27.14,27.15,59952.0,25.2772,25.305,25.1936,25.2029,59952.0
2019-09-30 10:15:00,27.14,27.19,27.12,27.18,125235.0,25.1936,25.24,25.1751,25.2308,125235.0
2019-09-30 10:20:00,27.17,27.25,27.17,27.21,99298.0,25.2215,25.2957,25.2215,25.2586,99298.0
2019-09-30 10:25:00,27.21,27.26,27.18,27.26,58130.0,25.2586,25.305,25.2308,25.305,58130.0
2019-09-30 10:30:00,27.26,27.27,27.19,27.19,105069.0,25.305,25.3143,25.24,25.24,105069.0
2019-09-30 10:35:00,27.2,27.2,27.13,27.13,67048.0,25.2493,25.2493,25.1843,25.1843,67048.0
2019-09-30 10:40:00,27.13,27.18,27.07,27.15,119802.0,25.1843,25.2308,25.1286,25.2029,119802.0
2019-09-30 10:45:00,27.17,27.18,27.1,27.11,48885.0,25.2215,25.2308,25.1565,25.1658,48885.0
2019-09-30 10:50:00,27.12,27.13,27.01,27.01,176872.0,25.1751,25.1843,25.073,25.073,176872.0
2019-09-30 10:55:00,27.0,27.0,26.93,26.97,148962.0,25.0637,25.0637,24.9987,25.0358,148962.0
2019-09-30 11:00:00,26.96,26.97,26.9,26.96,198929.0,25.0265,25.0358,24.9708,25.0265,198929.0
2019-09-30 11:05:00,26.97,26.97,26.84,26.84,186266.0,25.0358,25.0358,24.9151,24.9151,186266.0
2019-09-30 11:10:00,26.84,26.84,26.65,26.68,573930.0,24.9151,24.9151,24.7388,24.7666,573930.0
2019-09-30 11:15:00,26.67,26.68,26.6,26.66,405446.0,24.7573,24.7666,24.6924,24.7481,405446.0
2019-09-30 11:20:00,26.67,26.7,26.61,26.66,343317.0,24.7573,24.7852,24.7016,24.7481,343317.0
2019-09-30 11:25:00,26.67,26.67,26.59,26.64,343575.0,24.7573,24.7573,24.6831,24.7295,343575.0
2019-09-30 11:30:00,26.64,26.68,26.55,26.61,243928.0,24.7295,24.7666,24.6459,24.7016,243928.0
2019-09-30 11:35:00,26.6,26.7,26.57,26.7,182129.0,24.6924,24.7852,24.6645,24.7852,182129.0
2019-09-30 11:40:00,26.7,26.72,26.67,26.71,132356.0,24.7852,24.8037,24.7573,24.7945,132356.0
2019-09-30 11:45:00,26.71,26.75,26.69,26.71,49523.0,24.7945,24.8316,24.7759,24.7945,49523.0
2019-09-30 11:50:00,26.71,26.75,26.68,26.74,67074.0,24.7945,24.8316,24.7666,24.8223,67074.0
2019-09-30 11:55:00,26.74,26.77,26.62,26.63,228008.0,24.8223,24.8502,24.7109,24.7202,228008.0
2019-09-30 12:00:00,26.62,26.67,26.62,26.66,88020.0,24.7109,24.7573,24.7109,24.7481,88020.0
2019-09-30 12:05:00,26.65,26.65,26.59,26.61,141429.0,24.7388,24.7388,24.6831,24.7016,141429.0
2019-09-30 12:10:00,26.61,26.64,26.6,26.61,97071.0,24.7016,24.7295,24.6924,24.7016,97071.0
2019-09-30 12:15:00,26.61,26.71,26.59,26.71,70908.0,24.7016,24.7945,24.6831,24.7945,70908.0
2019-09-30 12:20:00,26.72,26.8,26.69,26.78,69049.0,24.8037,24.878,24.7759,24.8594,69049.0
2019-09-30 12:25:00,26.78,26.81,26.73,26.73,84732.0,24.8594,24.8873,24.813,24.813,84732.0
2019-09-30 12:30:00,26.73,26.76,26.71,26.72,90854.0,24.813,24.8409,24.7945,24.8037,90854.0
2019-09-30 12:35:00,26.72,26.75,26.71,26.74,103551.0,24.8037,24.8316,24.7945,24.8223,103551.0
2019-09-30 12:40:00,26.74,26.81,26.74,26.76,103981.0,24.8223,24.8873,24.8223,24.8409,103981.0
2019-09-30 12:45:00,26.76,26.79,26.74,26.75,75303.0,24.8409,24.8687,24.8223,24.8316,75303.0
2019-09-30 12:50:00,26.75,26.78,26.73,26.75,47377.0,24.8316,24.8594,24.813,24.8316,47377.0
2019-09-30 12:55:00,26.75,26.75,26.71,26.73,108409.0,24.8316,24.8316,24.7945,24.813,108409.0
2019-09-30 13:00:00,26.73,26.73,26.69,26.7,39381.0,24.813,24.813,24.7759,24.7852,39381.0
2019-09-30 13:05:00,26.7,26.71,26.65,26.67,95245.0,24.7852,24.7945,24.7388,24.7573,95245.0
2019-09-30 13:10:00,26.66,26.67,26.64,26.67,78964.0,24.7481,24.7573,24.7295,24.7573,78964.0
2019-09-30 13:15:00,26.67,26.67,26.64,26.67,62524.0,24.7573,24.7573,24.7295,24.7573,62524.0
2019-09-30 13:20:00,26.67,26.67,26.62,26.62,59241.0,24.7573,24.7573,24.7109,24.7109,59241.0
2019-09-30 13:25:00,26.61,26.64,26.58,26.64,146492.0,24.7016,24.7295,24.6738,24.7295,146492.0
2019-09-30 13:30:00,26.64,26.65,26.62,26.63,66377.0,24.7295,24.7388,24.7109,24.7202,66377.0
2019-09-30 13:35:00,26.63,26.63,26.57,26.58,172271.0,24.7202,24.7202,24.6645,24.6738,172271.0
2019-09-30 13:40:00,26.58,26.62,26.56,26.6,117208.0,24.6738,24.7109,24.6552,24.6924,117208.0
2019-09-30 13:45:00,26.6,26.66,26.6,26.65,84638.0,24.6924,24.7481,24.6924,24.7388,84638.0
2019-09-30 13:50:00,26.65,26.66,26.62,26.66,150813.0,24.7388,24.7481,24.7109,24.7481,150813.0
2019-09-30 13:55:00,26.65,26.67,26.62,26.66,54221.0,24.7388,24.7573,24.7109,24.7481,54221.0
2019-09-30 14:00:00,26.66,26.7,26.66,26.68,68092.0,24.7481,24.7852,24.7481,24.7666,68092.0
2019-09-30 14:05:00,26.67,26.7,26.67,26.7,65421.0,24.7573,24.7852,24.7573,24.7852,65421.0
2019-09-30 14:10:00,26.7,26.73,26.69,26.73,73211.0,24.7852,24.813,24.7759,24.813,73211.0
2019-09-30 14:15:00,26.72,26.77,26.72,26.74,63670.0,24.8037,24.8502,24.8037,24.8223,63670.0
2019-09-30 14:20:00,26.74,26.8,26.74,26.79,91199.0,24.8223,24.878,24.8223,24.8687,91199.0
2019-09-30 14:25:00,26.79,26.79,26.77,26.77,41338.0,24.8687,24.8687,24.8502,24.8502,41338.0
2019-09-30 14:30:00,26.78,26.8,26.72,26.74,79473.0,24.8594,24.878,24.8037,24.8223,79473.0
2019-09-30 14:35:00,26.74,26.81,26.74,26.8,100498.0,24.8223,24.8873,24.8223,24.878,100498.0
2019-09-30 14:40:00,26.8,26.84,26.8,26.82,88175.0,24.878,24.9151,24.878,24.8966,88175.0
2019-09-30 14:45:00,26.81,26.84,26.81,26.83,52483.0,24.8873,24.9151,24.8873,24.9059,52483.0
2019-09-30 14:50:00,26.84,26.85,26.82,26.82,47861.0,24.9151,24.9244,24.8966,24.8966,47861.0
2019-09-30 14:55:00,26.82,26.83,26.77,26.78,78374.0,24.8966,24.9059,24.8502,24.8594,78374.0
2019-09-30 15:00:00,26.78,26.8,26.76,26.77,92634.0,24.8594,24.878,24.8409,24.8502,92634.0
2019-09-30 15:05:00,26.77,26.77,26.74,26.74,67129.0,24.8502,24.8502,24.8223,24.8223,67129.0
2019-09-30 15:10:00,26.74,26.75,26.71,26.71,94768.0,24.8223,24.8316,24.7945,24.7945,94768.0
2019-09-30 15:15:00,26.71,26.74,26.71,26.72,75334.0,24.7945,24.8223,24.7945,24.8037,75334.0
2019-09-30 15:20:00,26.72,26.78,26.72,26.76,126799.0,24.8037,24.8594,24.8037,24.8409,126799.0
2019-09-30 15:25:00,26.76,26.78,26.75,26.77,85724.0,24.8409,24.8594,24.8316,24.8502,85724.0
2019-09-30 15:30:00,26.77,26.78,26.73,26.74,177734.0,24.8502,24.8594,24.813,24.8223,177734.0
2019-09-30 15:35:00,26.75,26.76,26.73,26.73,68848.0,24.8316,24.8409,24.813,24.813,68848.0
2019-09-30 15:40:00,26.73,26.73,26.69,26.69,161024.0,24.813,24.813,24.7759,24.7759,161024.0
2019-09-30 15:45:00,26.69,26.72,26.68,26.71,250315.0,24.7759,24.8037,24.7666,24.7945,250315.0
2019-09-30 15:50:00,26.71,26.73,26.69,26.72,500065.0,24.7945,24.813,24.7759,24.8037,500065.0
2019-09-30 15:55:00,26.72,26.76,26.7,26.71,1263009.0,24.8037,24.8409,24.7852,24.7945,1263009.0
2019-10-01 09:30:00,26.62,26.7,26.59,26.69,448500.0,24.7109,24.7852,24.6831,24.7759,448500.0
2019-10-01 09:35:00,26.69,26.72,26.62,26.71,291808.0,24.7759,24.8037,24.7109,24.7945,291808.0
2019-10-01 09:40:00,26.7,26.76,26.56,26.56,266696.0,24.7852,24.8409,24.6552,24.6552,266696.0
2019-10-01 09:45:00,26.55,26.58,26.52,26.55,92068.0,24.6459,24.6738,24.6181,24.6459,92068.0
2019-10-01 09:50:00,26.53,26.65,26.53,26.6,148003.0,24.6274,24.7388,24.6274,24.6924,148003.0
2019-10-01 09:55:00,26.58,26.61,26.52,26.61,189953.0,24.6738,24.7016,24.6181,24.7016,189953.0
2019-10-01 10:00:00,26.61,27.07,26.61,27.05,1087658.0,24.7016,25.1286,24.7016,25.1101,1087658.0
2019-10-01 10:05:00,27.05,27.09,26.99,27.05,418199.0,25.1101,25.1472,25.0544,25.1101,418199.0
2019-10-01 10:10:00,27.05,27.19,27.05,27.19,284798.0,25.1101,25.24,25.1101,25.24,284798.0
2019-10-01 10:15:00,27.19,27.23,27.15,27.19,290957.0,25.24,25.2772,25.2029,25.24,290957.0
2019-10-01 10:20:00,27.19,27.29,27.17,27.24,257758.0,25.24,25.3329,25.2215,25.2865,257758.0
2019-10-01 10:25:00,27.24,27.25,27.14,27.18,173517.0,25.2865,25.2957,25.1936,25.2308,173517.0
2019-10-01 10:30:00,27.2,27.25,27.17,27.25,147873.0,25.2493,25.2957,25.2215,25.2957,147873.0
2019-10-01 10:35:00,27.25,27.34,27.23,27.32,187287.0,25.2957,25.3793,25.2772,25.3607,187287.0
2019-10-01 10:40:00,27.33,27.36,27.31,27.33,235184.0,25.37,25.3979,25.3514,25.37,235184.0
2019-10-01 10:45:00,27.33,27.36,27.31,27.35,171954.0,25.37,25.3979,25.3514,25.3886,171954.0
2019-10-01 10:50:00,27.35,27.36,27.23,27.3,170387.0,25.3886,25.3979,25.2772,25.3422,170387.0
2019-10-01 10:55:00,27.31,27.42,27.3,27.39,184047.0,25.3514,25.4535,25.3422,25.4257,184047.0
2019-10-01 11:00:00,27.4,27.4,27.32,27.38,277872.0,25.435,25.435,25.3607,25.4164,277872.0
2019-10-01 11:05:00,27.39,27.42,27.3,27.3,215763.0,25.4257,25.4535,25.3422,25.3422,215763.0
2019-10-01 11:10:00,27.3,27.33,27.28,27.29,145299.0,25.3422,25.37,25.3236,25.3329,145299.0
2019-10-01 11:15:00,27.29,27.34,27.25,27.34,142010.0,25.3329,25.3793,25.2957,25.3793,142010.0
2019-10-01 11:20:00,27.34,27.37,27.32,27.37,268676.0,25.3793,25.4071,25.3607,25.4071,268676.0
2019-10-01 11:25:00,27.36,27.36,27.27,27.27,85393.0,25.3979,25.3979,25.3143,25.3143,85393.0
2019-10-01 11:30:00,27.26,27.34,27.24,27.3,198634.0,25.305,25.3793,25.2865,25.3422,198634.0
2019-10-01 11:35:00,27.29,27.31,27.24,27.27,80874.0,25.3329,25.3514,25.2865,25.3143,80874.0
2019-10-01 11:40:00,27.27,27.34,27.27,27.3,124066.0,25.3143,25.3793,25.3143,25.3422,124066.0
2019-10-01 11:45:00,27.31,27.36,27.31,27.32,113436.0,25.3514,25.3979,25.3514,25.3607,113436.0
2019-10-01 11:50:00,27.32,27.38,27.28,27.37,162941.0,25.3607,25.4164,25.3236,25.4071,162941.0
2019-10-01 11:55:00,27.36,27.37,27.33,27.36,83229.0,25.3979,25.4071,25.37,25.3979,83229.0
2019-10-01 12:00:00,27.37,27.41,27.31,27.33,68690.0,25.4071,25.4443,25.3514,25.37,68690.0
2019-10-01 12:05:00,27.34,27.36,27.33,27.34,87469.0,25.3793,25.3979,25.37,25.3793,87469.0
2019-10-01 12:10:00,27.34,27.38,27.34,27.38,110713.0,25.3793,25.4164,25.3793,25.4164,110713.0
2019-10-01 12:15:00,27.38,27.46,27.38,27.43,248445.0,25.4164,25.4907,25.4164,25.4628,248445.0
2019-10-01 12:20:00,27.42,27.42,27.3,27.34,142455.0,25.4535,25.4535,25.3422,25.3793,142455.0
2019-10-01 12:25:00,27.34,27.42,27.34,27.4,77689.0,25.3793,25.4535,25.3793,25.435,77689.0
2019-10-01 12:30:00,27.4,27.41,27.35,27.36,60630.0,25.435,25.4443,25.3886,25.3979,60630.0
2019-10-01 12:35:00,27.36,27.36,27.29,27.29,65064.0,25.3979,25.3979,25.3329,25.3329,65064.0
2019-10-01 12:40:00,27.29,27.29,27.19,27.21,80502.0,25.3329,25.3329,25.24,25.2586,80502.0
2019-10-01 12:45:00,27.22,27.22,27.17,27.2,93928.0,25.2679,25.2679,25.2215,25.2493,93928.0
2019-10-01 12:50:00,27.2,27.26,27.2,27.26,61184.0,25.2493,25.305,25.2493,25.305,61184.0
2019-10-01 12:55:00,27.26,27.3,27.25,27.28,90973.0,25.305,25.3422,25.2957,25.3236,90973.0
2019-10-01 13:00:00,27.26,27.26,27.23,27.23,55565.0,25.305,25.305,25.2772,25.2772,55565.0
2019-10-01 13:05:00,27.23,27.32,27.23,27.28,97772.0,25.2772,25.3607,25.2772,25.3236,97772.0
2019-10-01 13:10:00,27.28,27.29,27.25,27.29,71273.0,25.3236,25.3329,25.2957,25.3329,71273.0
2019-10-01 13:15:00,27.29,27.32,27.28,27.29,48417.0,25.3329,25.3607,25.3236,25.3329,48417.0
2019-10-01 13:20:00,27.29,27.32,27.26,27.32,79602.0,25.3329,25.3607,25.305,25.3607,79602.0
2019-10-01 13:25:00,27.31,27.34,27.29,27.32,54457.0,25.3514,25.3793,25.3329,25.3607,54457.0
2019-10-01 13:30:00,27.32,27.32,27.3,27.32,60668.0,25.3607,25.3607,25.3422,25.3607,60668.0
2019-10-01 13:35:00,27.31,27.31,27.27,27.27,40351.0,25.3514,25.3514,25.3143,25.3143,40351.0
2019-10-01 13:40:00,27.26,27.26,27.18,27.18,33119.0,25.305,25.305,25.2308,25.2308,33119.0
2019-10-01 13:45:00,27.18,27.24,27.18,27.23,68391.0,25.2308,25.2865,25.2308,25.2772,68391.0
2019-10-01 13:50:00,27.22,27.25,27.21,27.24,54657.0,25.2679,25.2957,25.2586,25.2865,54657.0
2019-10-01 13:55:00,27.24,27.25,27.21,27.23,25550.0,25.2865,25.2957,25.2586,25.2772,25550.0
2019-10-01 14:00:00,27.22,27.23,27.18,27.21,65341.0,25.2679,25.2772,25.2308,25.2586,65341.0
2019-10-01 14:05:00,27.21,27.22,27.19,27.22,47797.0,25.2586,25.2679,25.24,25.2679,47797.0
2019-10-01 14:10:00,27.21,27.21,27.15,27.16,74327.0,25.2586,25.2586,25.2029,25.2122,74327.0
2019-10-01 14:15:00,27.16,27.17,27.15,27.15,45343.0,25.2122,25.2215,25.2029,25.2029,45343.0
2019-10-01 14:20:00,27.15,27.15,27.11,27.12,66990.0,25.2029,25.2029,25.1658,25.1751,66990.0
2019-10-01 14:25:00,27.12,27.12,27.1,27.1,20589.0,25.1751,25.1751,25.1565,25.1565,20589.0
2019-10-01 14:30:00,27.09,27.09,27.0,27.02,170641.0,25.1472,25.1472,25.0637,25.0822,170641.0
2019-10-01 14:35:00,27.02,27.04,27.01,27.02,65556.0,25.0822,25.1008,25.073,25.0822,65556.0
2019-10-01 14:40:00,27.02,27.02,26.92,26.93,150159.0,25.0822,25.0822,24.9894,24.9987,150159.0
2019-10-01 14:45:00,26.92,26.94,26.89,26.93,97245.0,24.9894,25.008,24.9616,24.9987,97245.0
2019-10-01 14:50:00,26.94,26.95,26.91,26.91,71223.0,25.008,25.0173,24.9801,24.9801,71223.0
2019-10-01 14:55:00,26.91,26.96,26.91,26.95,52683.0,24.9801,25.0265,24.9801,25.0173,52683.0
2019-10-01 15:00:00,26.94,27.0,26.94,27.0,58160.0,25.008,25.0637,25.008,25.0637,58160.0
2019-10-01 15:05:00,26.99,27.0,26.93,26.94,69926.0,25.0544,25.0637,24.9987,25.008,69926.0
2019-10-01 15:10:00,26.94,26.98,26.94,26.97,93586.0,25.008,25.0451,25.008,25.0358,93586.0
2019-10-01 15:15:00,26.98,27.03,26.98,27.02,116451.0,25.0451,25.0915,25.0451,25.0822,116451.0
2019-10-01 15:20:00,27.02,27.04,27.01,27.03,73312.0,25.0822,25.1008,25.073,25.0915,73312.0
2019-10-01 15:25:00,27.03,27.06,27.0,27.06,73550.0,25.0915,25.1194,25.0637,25.1194,73550.0
2019-10-01 15:30:00,27.06,27.08,27.0,27.0,158928.0,25.1194,25.1379,25.0637,25.0637,158928.0
2019-10-01 15:35:00,27.0,27.0,26.94,26.97,123250.0,25.0637,25.0637,25.008,25.0358,123250.0
2019-10-01 15:40:00,26.98,27.01,26.97,26.97,79808.0,25.0451,25.073,25.0358,25.0358,79808.0
2019-10-01 15:45:00,26.97,27.0,26.97,27.0,156357.0,25.0358,25.0637,25.0358,25.0637,156357.0
2019-10-01 15:50:00,27.0,27.05,27.0,27.03,281361.0,25.0637,25.1101,25.0637,25.0915,281361.0
2019-10-01 15:55:00,27.02,27.06,26.91,26.94,2156255.0,25.0822,25.1194,24.9801,25.008,2156255.0
2019-10-02 09:30:00,27.47,27.5,27.37,27.49,525213.0,25.5,25.5278,25.4071,25.5185,525213.0
2019-10-02 09:35:00,27.49,27.49,27.36,27.42,439871.0,25.5185,25.5185,25.3979,25.4535,439871.0
2019-10-02 09:40:00,27.43,27.48,27.39,27.41,475112.0,25.4628,25.5092,25.4257,25.4443,475112.0
2019-10-02 09:45:00,27.42,27.43,27.26,27.35,244174.0,25.4535,25.4628,25.305,25.3886,244174.0
2019-10-02 09:50:00,27.35,27.36,27.24,27.25,168086.0,25.3886,25.3979,25.2865,25.2957,168086.0
2019-10-02 09:55:00,27.24,27.3,27.2,27.21,198284.0,25.2865,25.3422,25.2493,25.2586,198284.0
2019-10-02 10:00:00,27.23,27.25,27.1,27.17,398325.0,25.2772,25.2957,25.1565,25.2215,398325.0
2019-10-02 10:05:00,27.16,27.16,27.06,27.1,200593.0,25.2122,25.2122,25.1194,25.1565,200593.0
2019-10-02 10:10:00,27.1,27.18,27.08,27.1,311660.0,25.1565,25.2308,25.1379,25.1565,311660.0
2019-10-02 10:15:00,27.1,27.1,27.02,27.06,248997.0,25.1565,25.1565,25.0822,25.1194,248997.0
2019-10-02 10:20:00,27.05,27.15,27.03,27.15,62814.0,25.1101,25.2029,25.0915,25.2029,62814.0
2019-10-02 10:25:00,27.16,27.18,27.12,27.17,142822.0,25.2122,25.2308,25.1751,25.2215,142822.0
2019-10-02 10:30:00,27.2,27.24,27.19,27.22,269005.0,25.2493,25.2865,25.24,25.2679,269005.0
2019-10-02 10:35:00,27.22,27.35,27.22,27.31,200240.0,25.2679,25.3886,25.2679,25.3514,200240.0
2019-10-02 10:40:00,27.32,27.36,27.24,27.27,311482.0,25.3607,25.3979,25.2865,25.3143,311482.0
2019-10-02 10:45:00,27.28,27.31,27.22,27.3,96922.0,25.3236,25.3514,25.2679,25.3422,96922.0
2019-10-02 10:50:00,27.3,27.31,27.23,27.23,141532.0,25.3422,25.3514,25.2772,25.2772,141532.0
2019-10-02 10:55:00,27.22,27.24,27.16,27.17,98700.0,25.2679,25.2865,25.2122,25.2215,98700.0
2019-10-02 11:00:00,27.17,27.18,27.11,27.14,134760.0,25.2215,25.2308,25.1658,25.1936,134760.0
2019-10-02 11:05:00,27.16,27.22,27.16,27.22,164236.0,25.2122,25.2679,25.2122,25.2679,164236.0
2019-10-02 11:10:00,27.25,27.34,27.25,27.28,315703.0,25.2957,25.3793,25.2957,25.3236,315703.0
2019-10-02 11:15:00,27.27,27.28,27.23,27.24,81261.0,25.3143,25.3236,25.2772,25.2865,81261.0
2019-10-02 11:20:00,27.24,27.3,27.23,27.29,107054.0,25.2865,25.3422,25.2772,25.3329,107054.0
2019-10-02 11:25:00,27.29,27.34,27.28,27.33,175471.0,25.3329,25.3793,25.3236,25.37,175471.0
2019-10-02 11:30:00,27.32,27.43,27.31,27.41,213284.0,25.3607,25.4628,25.3514,25.4443,213284.0
2019-10-02 11:35:00,27.41,27.42,27.35,27.38,157184.0,25.4443,25.4535,25.3886,25.4164,157184.0
2019-10-02 11:40:00,27.39,27.41,27.36,27.39,105436.0,25.4257,25.4443,25.3979,25.4257,105436.0
2019-10-02 11:45:00,27.38,27.39,27.33,27.36,42324.0,25.4164,25.4257,25.37,25.3979,42324.0
2019-10-02 11:50:00,27.36,27.37,27.29,27.32,96253.0,25.3979,25.4071,25.3329,25.3607,96253.0
2019-10-02 11:55:00,27.31,27.33,27.27,27.31,89947.0,25.3514,25.37,25.3143,25.3514,89947.0
2019-10-02 12:00:00,27.31,27.36,27.31,27.35,191724.0,25.3514,25.3979,25.3514,25.3886,191724.0
2019-10-02 12:05:00,27.36,27.37,27.33,27.35,73847.0,25.3979,25.4071,25.37,25.3886,73847.0
2019-10-02 12:10:00,27.35,27.42,27.34,27.42,110892.0,25.3886,25.4535,25.3793,25.4535,110892.0
2019-10-02 12:15:00,27.42,27.42,27.4,27.42,33192.0,25.4535,25.4535,25.435,25.4535,33192.0
2019-10-02 12:20:00,27.41,27.42,27.36,27.36,50735.0,25.4443,25.4535,25.3979,25.3979,50735.0
2019-10-02 12:25:00,27.37,27.37,27.32,27.33,59660.0,25.4071,25.4071,25.3607,25.37,59660.0
2019-10-02 12:30:00,27.33,27.36,27.33,27.35,73274.0,25.37,25.3979,25.37,25.3886,73274.0
2019-10-02 12:35:00,27.36,27.36,27.32,27.35,40887.0,25.3979,25.3979,25.3607,25.3886,40887.0
2019-10-02 12:40:00,27.34,27.35,27.28,27.3,87187.0,25.3793,25.3886,25.3236,25.3422,87187.0
2019-10-02 12:45:00,27.29,27.3,27.22,27.26,144271.0,25.3329,25.3422,25.2679,25.305,144271.0
2019-10-02 12:50:00,27.26,27.32,27.25,27.32,64847.0,25.305,25.3607,25.2957,25.3607,64847.0
2019-10-02 12:55:00,27.33,27.34,27.3,27.32,44104.0,25.37,25.3793,25.3422,25.3607,44104.0
2019-10-02 13:00:00,27.32,27.32,27.25,27.26,75647.0,25.3607,25.3607,25.2957,25.305,75647.0
2019-10-02 13:05:00,27.26,27.27,27.2,27.23,61674.0,25.305,25.3143,25.2493,25.2772,61674.0
2019-10-02 13:10:00,27.23,27.31,27.2,27.25,144015.0,25.2772,25.3514,25.2493,25.2957,144015.0
2019-10-02 13:15:00,27.25,27.26,27.24,27.26,108173.0,25.2957,25.305,25.2865,25.305,108173.0
2019-10-02 13:20:00,27.26,27.32,27.26,27.32,47705.0,25.305,25.3607,25.305,25.3607,47705.0
2019-10-02 13:25:00,27.31,27.34,27.3,27.31,21300.0,25.3514,25.3793,25.3422,25.3514,21300.0
2019-10-02 13:30:00,27.32,27.41,27.31,27.38,92081.0,25.3607,25.4443,25.3514,25.4164,92081.0
2019-10-02 13:35:00,27.36,27.39,27.35,27.39,84228.0,25.3979,25.4257,25.3886,25.4257,84228.0
2019-10-02 13:40:00,27.4,27.43,27.39,27.4,102215.0,25.435,25.4628,25.4257,25.435,102215.0
2019-10-02 13:45:00,27.42,27.43,27.38,27.43,67561.0,25.4535,25.4628,25.4164,25.4628,67561.0
2019-10-02 13:50:00,27.42,27.42,27.39,27.4,34523.0,25.4535,25.4535,25.4257,25.435,34523.0
2019-10-02 13:55:00,27.4,27.4,27.37,27.4,24514.0,25.435,25.435,25.4071,25.435,24514.0
2019-10-02 14:00:00,27.4,27.41,27.36,27.36,106758.0,25.435,25.4443,25.3979,25.3979,106758.0
2019-10-02 14:05:00,27.37,27.38,27.36,27.36,78507.0,25.4071,25.4164,25.3979,25.3979,78507.0
2019-10-02 14:10:00,27.35,27.35,27.32,27.34,43901.0,25.3886,25.3886,25.3607,25.3793,43901.0
2019-10-02 14:15:00,27.34,27.34,27.27,27.3,73618.0,25.3793,25.3793,25.3143,25.3422,73618.0
2019-10-02 14:20:00,27.3,27.33,27.27,27.33,37154.0,25.3422,25.37,25.3143,25.37,37154.0
2019-10-02 14:25:00,27.33,27.35,27.3,27.35,30831.0,25.37,25.3886,25.3422,25.3886,30831.0
2019-10-02 14:30:00,27.35,27.39,27.35,27.38,60500.0,25.3886,25.4257,25.3886,25.4164,60500.0
2019-10-02 14:35:00,27.38,27.38,27.32,27.33,32864.0,25.4164,25.4164,25.3607,25.37,32864.0
2019-10-02 14:40:00,27.33,27.33,27.3,27.3,64283.0,25.37,25.37,25.3422,25.3422,64283.0
2019-10-02 14:45:00,27.3,27.3,27.25,27.29,103823.0,25.3422,25.3422,25.2957,25.3329,103823.0
2019-10-02 14:50:00,27.28,27.35,27.28,27.35,57309.0,25.3236,25.3886,25.3236,25.3886,57309.0
2019-10-02 14:55:00,27.34,27.35,27.33,27.33,31734.0,25.3793,25.3886,25.37,25.37,31734.0
2019-10-02 15:00:00,27.33,27.34,27.29,27.33,64352.0,25.37,25.3793,25.3329,25.37,64352.0
2019-10-02 15:05:00,27.34,27.35,27.33,27.35,19277.0,25.3793,25.3886,25.37,25.3886,19277.0
2019-10-02 15:10:00,27.34,27.34,27.3,27.32,79967.0,25.3793,25.3793,25.3422,25.3607,79967.0
2019-10-02 15:15:00,27.32,27.38,27.32,27.38,76731.0,25.3607,25.4164,25.3607,25.4164,76731.0
2019-10-02 15:20:00,27.37,27.39,27.35,27.39,30614.0,25.4071,25.4257,25.3886,25.4257,30614.0
2019-10-02 15:25:00,27.39,27.4,27.37,27.4,42853.0,25.4257,25.435,25.4071,25.435,42853.0
2019-10-02 15:30:00,27.4,27.4,27.33,27.33,107641.0,25.435,25.435,25.37,25.37,107641.0
2019-10-02 15:35:00,27.33,27.34,27.32,27.32,42942.0,25.37,25.3793,25.3607,25.3607,42942.0
2019-10-02 15:40:00,27.32,27.35,27.31,27.34,72390.0,25.3607,25.3886,25.3514,25.3793,72390.0
2019-10-02 15:45:00,27.34,27.38,27.33,27.36,116419.0,25.3793,25.4164,25.37,25.3979,116419.0
2019-10-02 15:50:00,27.37,27.37,27.34,27.36,127482.0,25.4071,25.4071,25.3793,25.3979,127482.0
2019-10-02 15:55:00,27.36,27.43,27.34,27.42,1254453.0,25.3979,25.4628,25.3793,25.4535,1254453.0
2019-10-03 09:30:00,27.41,27.44,27.31,27.38,367467.0,25.4443,25.4721,25.3514,25.4164,367467.0
2019-10-03 09:35:00,27.39,27.45,27.37,27.41,191948.0,25.4257,25.4814,25.4071,25.4443,191948.0
2019-10-03 09:40:00,27.4,27.48,27.4,27.47,163640.0,25.435,25.5092,25.435,25.5,163640.0
2019-10-03 09:45:00,27.46,27.46,27.36,27.41,160658.0,25.4907,25.4907,25.3979,25.4443,160658.0
2019-10-03 09:50:00,27.4,27.49,27.4,27.47,147177.0,25.435,25.5185,25.435,25.5,147177.0
2019-10-03 09:55:00,27.49,27.54,27.44,27.45,62835.0,25.5185,25.5649,25.4721,25.4814,62835.0
2019-10-03 10:00:00,27.46,28.04,27.46,28.0,984184.0,25.4907,26.0291,25.4907,25.992,984184.0
2019-10-03 10:05:00,28.01,28.04,27.85,27.87,440499.0,26.0012,26.0291,25.8527,25.8713,440499.0
2019-10-03 10:10:00,27.87,28.0,27.87,27.91,404955.0,25.8713,25.992,25.8713,25.9084,404955.0
2019-10-03 10:15:00,27.93,27.99,27.9,27.94,216996.0,25.927,25.9827,25.8991,25.9363,216996.0
2019-10-03 10:20:00,27.95,27.96,27.81,27.83,232943.0,25.9455,25.9548,25.8156,25.8341,232943.0
2019-10-03 10:25:00,27.82,27.85,27.69,27.71,355434.0,25.8249,25.8527,25.7042,25.7228,355434.0
2019-10-03 10:30:00,27.71,27.78,27.65,27.73,264370.0,25.7228,25.7877,25.6671,25.7413,264370.0
2019-10-03 10:35:00,27.73,27.75,27.63,27.72,249632.0,25.7413,25.7599,25.6485,25.732,249632.0
2019-10-03 10:40:00,27.72,27.86,27.72,27.85,333495.0,25.732,25.862,25.732,25.8527,333495.0
2019-10-03 10:45:00,27.85,27.94,27.82,27.93,233962.0,25.8527,25.9363,25.8249,25.927,233962.0
2019-10-03 10:50:00,27.92,27.92,27.84,27.89,201733.0,25.9177,25.9177,25.8434,25.8898,201733.0
2019-10-03 10:55:00,27.88,27.89,27.81,27.82,173511.0,25.8806,25.8898,25.8156,25.8249,173511.0
2019-10-03 11:00:00,27.83,27.85,27.72,27.74,353633.0,25.8341,25.8527,25.732,25.7506,353633.0
2019-10-03 11:05:00,27.75,27.75,27.66,27.68,239027.0,25.7599,25.7599,25.6763,25.6949,239027.0
2019-10-03 11:10:00,27.68,27.75,27.64,27.68,177117.0,25.6949,25.7599,25.6578,25.6949,177117.0
2019-10-03 11:15:00,27.67,27.68,27.54,27.58,396118.0,25.6856,25.6949,25.5649,25.6021,396118.0
2019-10-03 11:20:00,27.58,27.65,27.56,27.65,241814.0,25.6021,25.6671,25.5835,25.6671,241814.0
2019-10-03 11:25:00,27.64,27.72,27.63,27.72,102889.0,25.6578,25.732,25.6485,25.732,102889.0
2019-10-03 11:30:00,27.71,27.78,27.69,27.75,92553.0,25.7228,25.7877,25.7042,25.7599,92553.0
2019-10-03 11:35:00,27.76,27.76,27.68,27.73,135466.0,25.7692,25.7692,25.6949,25.7413,135466.0
2019-10-03 11:40:00,27.72,27.74,27.69,27.7,45432.0,25.732,25.7506,25.7042,25.7135,45432.0
2019-10-03 11:45:00,27.7,27.76,27.7,27.73,85357.0,25.7135,25.7692,25.7135,25.7413,85357.0
2019-10-03 11:50:00,27.72,27.77,27.71,27.74,53737.0,25.732,25.7784,25.7228,25.7506,53737.0
2019-10-03 11:55:00,27.74,27.75,27.71,27.73,52398.0,25.7506,25.7599,25.7228,25.7413,52398.0
2019-10-03 12:00:00,27.74,27.74,27.63,27.64,132378.0,25.7506,25.7506,25.6485,25.6578,132378.0
2019-10-03 12:05:00,27.64,27.67,27.6,27.66,44352.0,25.6578,25.6856,25.6206,25.6763,44352.0
2019-10-03 12:10:00,27.65,27.68,27.64,27.64,50808.0,25.6671,25.6949,25.6578,25.6578,50808.0
2019-10-03 12:15:00,27.63,27.71,27.63,27.7,53000.0,25.6485,25.7228,25.6485,25.7135,53000.0
2019-10-03 12:20:00,27.7,27.71,27.68,27.71,33139.0,25.7135,25.7228,25.6949,25.7228,33139.0
2019-10-03 12:25:00,27.71,27.71,27.65,27.66,40030.0,25.7228,25.7228,25.6671,25.6763,40030.0
2019-10-03 12:30:00,27.66,27.71,27.66,27.71,30531.0,25.6763,25.7228,25.6763,25.7228,30531.0
2019-10-03 12:35:00,27.7,27.7,27.67,27.67,37931.0,25.7135,25.7135,25.6856,25.6856,37931.0
2019-10-03 12:40:00,27.68,27.71,27.64,27.71,60707.0,25.6949,25.7228,25.6578,25.7228,60707.0
2019-10-03 12:45:00,27.71,27.72,27.69,27.72,46768.0,25.7228,25.732,25.7042,25.732,46768.0
2019-10-03 12:50:00,27.72,27.75,27.68,27.68,46448.0,25.732,25.7599,25.6949,25.6949,46448.0
2019-10-03 12:55:00,27.67,27.71,27.67,27.68,36052.0,25.6856,25.7228,25.6856,25.6949,36052.0
2019-10-03 13:00:00,27.67,27.68,27.65,27.67,43532.0,25.6856,25.6949,25.6671,25.6856,43532.0
2019-10-03 13:05:00,27.66,27.74,27.66,27.74,39170.0,25.6763,25.7506,25.6763,25.7506,39170.0
2019-10-03 13:10:00,27.73,27.73,27.7,27.71,23290.0,25.7413,25.7413,25.7135,25.7228,23290.0
2019-10-03 13:15:00,27.72,27.72,27.68,27.69,36728.0,25.732,25.732,25.6949,25.7042,36728.0
2019-10-03 13:20:00,27.69,27.7,27.58,27.58,99063.0,25.7042,25.7135,25.6021,25.6021,99063.0
2019-10-03 13:25:00,27.57,27.65,27.57,27.65,212429.0,25.5928,25.6671,25.5928,25.6671,212429.0
2019-10-03 13:30:00,27.66,27.66,27.63,27.64,48681.0,25.6763,25.6763,25.6485,25.6578,48681.0
2019-10-03 13:35:00,27.65,27.66,27.62,27.62,30467.0,25.6671,25.6763,25.6392,25.6392,30467.0
2019-10-03 13:40:00,27.62,27.62,27.57,27.59,114765.0,25.6392,25.6392,25.5928,25.6114,114765.0
2019-10-03 13:45:00,27.59,27.6,27.57,27.57,76046.0,25.6114,25.6206,25.5928,25.5928,76046.0
2019-10-03 13:50:00,27.57,27.61,27.55,27.61,41423.0,25.5928,25.6299,25.5742,25.6299,41423.0
2019-10-03 13:55:00,27.61,27.64,27.61,27.62,50383.0,25.6299,25.6578,25.6299,25.6392,50383.0
2019-10-03 14:00:00,27.63,27.66,27.62,27.66,25457.0,25.6485,25.6763,25.6392,25.6763,25457.0
2019-10-03 14:05:00,27.65,27.67,27.63,27.67,78590.0,25.6671,25.6856,25.6485,25.6856,78590.0
2019-10-03 14:10:00,27.67,27.67,27.64,27.64,24233.0,25.6856,25.6856,25.6578,25.6578,24233.0
2019-10-03 14:15:00,27.64,27.65,27.58,27.61,97666.0,25.6578,25.6671,25.6021,25.6299,97666.0
2019-10-03 14:20:00,27.6,27.63,27.6,27.61,55566.0,25.6206,25.6485,25.6206,25.6299,55566.0
2019-10-03 14:25:00,27.61,27.63,27.6,27.62,28100.0,25.6299,25.6485,25.6206,25.6392,28100.0
2019-10-03 14:30:00,27.63,27.64,27.62,27.62,22012.0,25.6485,25.6578,25.6392,25.6392,22012.0
2019-10-03 14:35:00,27.63,27.64,27.63,27.64,4877.0,25.6485,25.6578,25.6485,25.6578,4877.0
2019-10-03 14:40:00,27.64,27.64,27.59,27.6,49597.0,25.6578,25.6578,25.6114,25.6206,49597.0
2019-10-03 14:45:00,27.61,27.63,27.55,27.55,19100.0,25.6299,25.6485,25.5742,25.5742,19100.0
2019-10-03 14:50:00,27.54,27.56,27.53,27.56,17356.0,25.5649,25.5835,25.5557,25.5835,17356.0
2019-10-03 14:55:00,27.57,27.57,27.55,27.55,17088.0,25.5928,25.5928,25.5742,25.5742,17088.0
2019-10-03 15:00:00,27.55,27.58,27.53,27.54,31193.0,25.5742,25.6021,25.5557,25.5649,31193.0
2019-10-03 15:05:00,27.54,27.54,27.5,27.5,66736.0,25.5649,25.5649,25.5278,25.5278,66736.0
2019-10-03 15:10:00,27.51,27.51,27.47,27.5,63558.0,25.5371,25.5371,25.5,25.5278,63558.0
2019-10-03 15:15:00,27.5,27.51,27.48,27.49,77572.0,25.5278,25.5371,25.5092,25.5185,77572.0
2019-10-03 15:20:00,27.49,27.49,27.41,27.44,92269.0,25.5185,25.5185,25.4443,25.4721,92269.0
2019-10-03 15:25:00,27.45,27.47,27.43,27.43,37659.0,25.4814,25.5,25.4628,25.4628,37659.0
2019-10-03 15:30:00,27.43,27.43,27.38,27.39,155273.0,25.4628,25.4628,25.4164,25.4257,155273.0
2019-10-03 15:35:00,27.39,27.4,27.32,27.33,119443.0,25.4257,25.435,25.3607,25.37,119443.0
2019-10-03 15:40:00,27.33,27.33,27.31,27.31,250579.0,25.37,25.37,25.3514,25.3514,250579.0
2019-10-03 15:45:00,27.31,27.32,27.29,27.31,192421.0,25.3514,25.3607,25.3329,25.3514,192421.0
2019-10-03 15:50:00,27.3,27.33,27.3,27.32,255164.0,25.3422,25.37,25.3422,25.3607,255164.0
2019-10-03 15:55:00,27.32,27.33,27.25,27.25,881502.0,25.3607,25.37,25.2957,25.2957,881502.0
2019-10-04 09:30:00,27.15,27.29,27.14,27.26,612235.0,25.2029,25.3329,25.1936,25.305,612235.0
2019-10-04 09:35:00,27.25,27.36,27.17,27.36,244457.0,25.2957,25.3979,25.2215,25.3979,244457.0
2019-10-04 09:40:00,27.38,27.42,27.3,27.37,292706.0,25.4164,25.4535,25.3422,25.4071,292706.0
2019-10-04 09:45:00,27.37,27.42,27.33,27.37,132025.0,25.4071,25.4535,25.37,25.4071,132025.0
2019-10-04 09:50:00,27.37,27.38,27.31,27.34,109902.0,25.4071,25.4164,25.3514,25.3793,109902.0
2019-10-04 09:55:00,27.35,27.41,27.28,27.29,147794.0,25.3886,25.4443,25.3236,25.3329,147794.0
2019-10-04 10:00:00,27.27,27.31,27.24,27.31,113598.0,25.3143,25.3514,25.2865,25.3514,113598.0
2019-10-04 10:05:00,27.33,27.46,27.33,27.43,146185.0,25.37,25.4907,25.37,25.4628,146185.0
2019-10-04 10:10:00,27.45,27.49,27.38,27.44,167060.0,25.4814,25.5185,25.4164,25.4721,167060.0
2019-10-04 10:15:00,27.44,27.44,27.38,27.39,122141.0,25.4721,25.4721,25.4164,25.4257,122141.0
2019-10-04 10:20:00,27.39,27.4,27.35,27.38,72243.0,25.4257,25.435,25.3886,25.4164,72243.0
2019-10-04 10:25:00,27.39,27.5,27.39,27.48,141540.0,25.4257,25.5278,25.4257,25.5092,141540.0
2019-10-04 10:30:00,27.49,27.51,27.46,27.48,180950.0,25.5185,25.5371,25.4907,25.5092,180950.0
2019-10-04 10:35:00,27.47,27.49,27.4,27.46,120312.0,25.5,25.5185,25.435,25.4907,120312.0
2019-10-04 10:40:00,27.46,27.54,27.44,27.52,212367.0,25.4907,25.5649,25.4721,25.5464,212367.0
2019-10-04 10:45:00,27.51,27.59,27.49,27.57,281356.0,25.5371,25.6114,25.5185,25.5928,281356.0
2019-10-04 10:50:00,27.57,27.57,27.49,27.49,186357.0,25.5928,25.5928,25.5185,25.5185,186357.0
2019-10-04 10:55:00,27.49,27.55,27.47,27.55,77954.0,25.5185,25.5742,25.5,25.5742,77954.0
2019-10-04 11:00:00,27.55,27.63,27.49,27.62,416490.0,25.5742,25.6485,25.5185,25.6392,416490.0
2019-10-04 11:05:00,27.63,27.64,27.6,27.63,147397.0,25.6485,25.6578,25.6206,25.6485,147397.0
2019-10-04 11:10:00,27.63,27.68,27.63,27.66,89929.0,25.6485,25.6949,25.6485,25.6763,89929.0
2019-10-04 11:15:00,27.67,27.77,27.67,27.74,264221.0,25.6856,25.7784,25.6856,25.7506,264221.0
2019-10-04 11:20:00,27.73,27.74,27.7,27.71,144711.0,25.7413,25.7506,25.7135,25.7228,144711.0
2019-10-04 11:25:00,27.71,27.72,27.63,27.66,165189.0,25.7228,25.732,25.6485,25.6763,165189.0
2019-10-04 11:30:00,27.66,27.67,27.53,27.55,137152.0,25.6763,25.6856,25.5557,25.5742,137152.0
2019-10-04 11:35:00,27.56,27.62,27.54,27.61,79015.0,25.5835,25.6392,25.5649,25.6299,79015.0
2019-10-04 11:40:00,27.6,27.64,27.59,27.62,69697.0,25.6206,25.6578,25.6114,25.6392,69697.0
2019-10-04 11:45:00,27.61,27.62,27.55,27.55,48225.0,25.6299,25.6392,25.5742,25.5742,48225.0
2019-10-04 11:50:00,27.54,27.55,27.51,27.52,41691.0,25.5649,25.5742,25.5371,25.5464,41691.0
2019-10-04 11:55:00,27.52,27.6,27.52,27.6,52345.0,25.5464,25.6206,25.5464,25.6206,52345.0
2019-10-04 12:00:00,27.6,27.63,27.59,27.61,50649.0,25.6206,25.6485,25.6114,25.6299,50649.0
2019-10-04 12:05:00,27.62,27.65,27.6,27.63,21932.0,25.6392,25.6671,25.6206,25.6485,21932.0
2019-10-04 12:10:00,27.63,27.65,27.61,27.63,48413.0,25.6485,25.6671,25.6299,25.6485,48413.0
2019-10-04 12:15:00,27.63,27.68,27.63,27.68,54913.0,25.6485,25.6949,25.6485,25.6949,54913.0
2019-10-04 12:20:00,27.68,27.7,27.66,27.69,31747.0,25.6949,25.7135,25.6763,25.7042,31747.0
2019-10-04 12:25:00,27.69,27.7,27.68,27.69,40454.0,25.7042,25.7135,25.6949,25.7042,40454.0
2019-10-04 12:30:00,27.7,27.72,27.69,27.7,69141.0,25.7135,25.732,25.7042,25.7135,69141.0
2019-10-04 12:35:00,27.7,27.73,27.68,27.7,77680.0,25.7135,25.7413,25.6949,25.7135,77680.0
2019-10-04 12:40:00,27.7,27.76,27.7,27.76,36369.0,25.7135,25.7692,25.7135,25.7692,36369.0
2019-10-04 12:45:00,27.75,27.77,27.75,27.76,61878.0,25.7599,25.7784,25.7599,25.7692,61878.0
2019-10-04 12:50:00,27.76,27.81,27.76,27.81,77141.0,25.7692,25.8156,25.7692,25.8156,77141.0
2019-10-04 12:55:00,27.82,27.87,27.8,27.82,172345.0,25.8249,25.8713,25.8063,25.8249,172345.0
2019-10-04 13:00:00,27.81,27.84,27.79,27.84,76089.0,25.8156,25.8434,25.797,25.8434,76089.0
2019-10-04 13:05:00,27.83,27.85,27.82,27.82,68141.0,25.8341,25.8527,25.8249,25.8249,68141.0
2019-10-04 13:10:00,27.81,27.81,27.75,27.76,56693.0,25.8156,25.8156,25.7599,25.7692,56693.0
2019-10-04 13:15:00,27.76,27.78,27.74,27.77,33041.0,25.7692,25.7877,25.7506,25.7784,33041.0
2019-10-04 13:20:00,27.77,27.81,27.77,27.8,39110.0,25.7784,25.8156,25.7784,25.8063,39110.0
2019-10-04 13:25:00,27.81,27.81,27.75,27.76,86127.0,25.8156,25.8156,25.7599,25.7692,86127.0
2019-10-04 13:30:00,27.76,27.82,27.76,27.82,28737.0,25.7692,25.8249,25.7692,25.8249,28737.0
2019-10-04 13:35:00,27.83,27.89,27.81,27.87,127596.0,25.8341,25.8898,25.8156,25.8713,127596.0
2019-10-04 13:40:00,27.88,27.88,27.83,27.86,96737.0,25.8806,25.8806,25.8341,25.862,96737.0
2019-10-04 13:45:00,27.86,27.87,27.84,27.86,67364.0,25.862,25.8713,25.8434,25.862,67364.0
2019-10-04 13:50:00,27.86,27.86,27.8,27.82,79858.0,25.862,25.862,25.8063,25.8249,79858.0
2019-10-04 13:55:00,27.83,27.86,27.77,27.77,131295.0,25.8341,25.862,25.7784,25.7784,131295.0
2019-10-04 14:00:00,27.77,27.8,27.68,27.73,193844.0,25.7784,25.8063,25.6949,25.7413,193844.0
2019-10-04 14:05:00,27.72,27.75,27.71,27.73,84077.0,25.732,25.7599,25.7228,25.7413,84077.0
2019-10-04 14:10:00,27.73,27.77,27.73,27.75,43718.0,25.7413,25.7784,25.7413,25.7599,43718.0
2019-10-04 14:15:00,27.76,27.77,27.73,27.73,47209.0,25.7692,25.7784,25.7413,25.7413,47209.0
2019-10-04 14:20:00,27.74,27.79,27.74,27.79,47666.0,25.7506,25.797,25.7506,25.797,47666.0
2019-10-04 14:25:00,27.79,27.82,27.79,27.81,28605.0,25.797,25.8249,25.797,25.8156,28605.0
2019-10-04 14:30:00,27.81,27.85,27.81,27.85,33225.0,25.8156,25.8527,25.8156,25.8527,33225.0
2019-10-04 14:35:00,27.85,27.86,27.83,27.85,63201.0,25.8527,25.862,25.8341,25.8527,63201.0
2019-10-04 14:40:00,27.86,27.86,27.83,27.85,74008.0,25.862,25.862,25.8341,25.8527,74008.0
2019-10-04 14:45:00,27.86,27.88,27.86,27.87,33624.0,25.862,25.8806,25.862,25.8713,33624.0
2019-10-04 14:50:00,27.87,27.88,27.84,27.84,64553.0,25.8713,25.8806,25.8434,25.8434,64553.0
2019-10-04 14:55:00,27.85,27.85,27.8,27.83,95325.0,25.8527,25.8527,25.8063,25.8341,95325.0
2019-10-04 15:00:00,27.84,27.87,27.84,27.87,73250.0,25.8434,25.8713,25.8434,25.8713,73250.0
2019-10-04 15:05:00,27.88,27.91,27.88,27.89,64202.0,25.8806,25.9084,25.8806,25.8898,64202.0
2019-10-04 15:10:00,27.89,27.89,27.83,27.85,105693.0,25.8898,25.8898,25.8341,25.8527,105693.0
2019-10-04 15:15:00,27.85,27.87,27.85,27.87,58651.0,25.8527,25.8713,25.8527,25.8713,58651.0
2019-10-04 15:20:00,27.87,27.89,27.87,27.89,39439.0,25.8713,25.8898,25.8713,25.8898,39439.0
2019-10-04 15:25:00,27.88,27.89,27.84,27.86,95587.0,25.8806,25.8898,25.8434,25.862,95587.0
2019-10-04 15:30:00,27.86,27.86,27.84,27.84,26879.0,25.862,25.862,25.8434,25.8434,26879.0
2019-10-04 15:35:00,27.84,27.85,27.82,27.84,122137.0,25.8434,25.8527,25.8249,25.8434,122137.0
2019-10-04 15:40:00,27.85,27.88,27.84,27.85,88519.0,25.8527,25.8806,25.8434,25.8527,88519.0
2019-10-04 15:45:00,27.85,27.86,27.83,27.84,80003.0,25.8527,25.862,25.8341,25.8434,80003.0
2019-10-04 15:50:00,27.84,27.84,27.81,27.82,207996.0,25.8434,25.8434,25.8156,25.8249,207996.0
2019-10-04 15:55:00,27.82,27.89,27.82,27.89,870879.0,25.8249,25.8898,25.8249,25.8898,870879.0
2019-10-07 09:30:00,27.6,27.71,27.58,27.66,266274.0,25.6206,25.7228,25.6021,25.6763,266274.0
2019-10-07 09:35:00,27.66,27.7,27.65,27.67,164446.0,25.6763,25.7135,25.6671,25.6856,164446.0
2019-10-07 09:40:00,27.67,27.73,27.64,27.72,78529.0,25.6856,25.7413,25.6578,25.732,78529.0
2019-10-07 09:45:00,27.72,27.82,27.7,27.79,131362.0,25.732,25.8249,25.7135,25.797,131362.0
2019-10-07 09:50:00,27.79,27.8,27.73,27.77,101312.0,25.797,25.8063,25.7413,25.7784,101312.0
2019-10-07 09:55:00,27.78,27.83,27.78,27.8,66316.0,25.7877,25.8341,25.7877,25.8063,66316.0
2019-10-07 10:00:00,27.79,27.82,27.77,27.78,60812.0,25.797,25.8249,25.7784,25.7877,60812.0
2019-10-07 10:05:00,27.77,27.84,27.74,27.82,48940.0,25.7784,25.8434,25.7506,25.8249,48940.0
2019-10-07 10:10:00,27.82,27.85,27.8,27.84,39015.0,25.8249,25.8527,25.8063,25.8434,39015.0
2019-10-07 10:15:00,27.84,27.92,27.84,27.9,66019.0,25.8434,25.9177,25.8434,25.8991,66019.0
2019-10-07 10:20:00,27.88,27.9,27.82,27.83,103050.0,25.8806,25.8991,25.8249,25.8341,103050.0
2019-10-07 10:25:00,27.84,27.9,27.84,27.85,60211.0,25.8434,25.8991,25.8434,25.8527,60211.0
2019-10-07 10:30:00,27.85,27.87,27.81,27.87,50361.0,25.8527,25.8713,25.8156,25.8713,50361.0
2019-10-07 10:35:00,27.87,27.95,27.87,27.93,75483.0,25.8713,25.9455,25.8713,25.927,75483.0
2019-10-07 10:40:00,27.94,27.98,27.94,27.95,70328.0,25.9363,25.9734,25.9363,25.9455,70328.0
2019-10-07 10:45:00,27.96,27.97,27.9,27.91,46435.0,25.9548,25.9641,25.8991,25.9084,46435.0
2019-10-07 10:50:00,27.92,27.95,27.9,27.95,20412.0,25.9177,25.9455,25.8991,25.9455,20412.0
2019-10-07 10:55:00,27.94,27.95,27.91,27.94,23026.0,25.9363,25.9455,25.9084,25.9363,23026.0
2019-10-07 11:00:00,27.93,27.93,27.79,27.82,95097.0,25.927,25.927,25.797,25.8249,95097.0
2019-10-07 11:05:00,27.82,27.88,27.82,27.85,86786.0,25.8249,25.8806,25.8249,25.8527,86786.0
2019-10-07 11:10:00,27.84,27.92,27.84,27.91,67592.0,25.8434,25.9177,25.8434,25.9084,67592.0
2019-10-07 11:15:00,27.91,27.91,27.87,27.87,15328.0,25.9084,25.9084,25.8713,25.8713,15328.0
2019-10-07 11:20:00,27.87,27.93,27.87,27.9,44736.0,25.8713,25.927,25.8713,25.8991,44736.0
2019-10-07 11:25:00,27.9,27.91,27.86,27.91,54706.0,25.8991,25.9084,25.862,25.9084,54706.0
2019-10-07 11:30:00,27.92,27.92,27.87,27.88,45113.0,25.9177,25.9177,25.8713,25.8806,45113.0
2019-10-07 11:35:00,27.9,27.91,27.83,27.83,52468.0,25.8991,25.9084,25.8341,25.8341,52468.0
2019-10-07 11:40:00,27.84,27.86,27.82,27.85,40846.0,25.8434,25.862,25.8249,25.8527,40846.0
2019-10-07 11:45:00,27.84,27.87,27.77,27.78,59169.0,25.8434,25.8713,25.7784,25.7877,59169.0
2019-10-07 11:50:00,27.79,27.81,27.76,27.8,57030.0,25.797,25.8156,25.7692,25.8063,57030.0
2019-10-07 11:55:00,27.79,27.81,27.78,27.81,29459.0,25.797,25.8156,25.7877,25.8156,29459.0
2019-10-07 12:00:00,27.8,27.83,27.8,27.82,52874.0,25.8063,25.8341,25.8063,25.8249,52874.0
2019-10-07 12:05:00,27.82,27.86,27.82,27.83,31290.0,25.8249,25.862,25.8249,25.8341,31290.0
2019-10-07 12:10:00,27.82,27.82,27.78,27.78,38970.0,25.8249,25.8249,25.7877,25.7877,38970.0
2019-10-07 12:15:00,27.77,27.78,27.72,27.75,100450.0,25.7784,25.7877,25.732,25.7599,100450.0
2019-10-07 12:20:00,27.72,27.74,27.71,27.73,49373.0,25.732,25.7506,25.7228,25.7413,49373.0
2019-10-07 12:25:00,27.73,27.75,27.73,27.75,88061.0,25.7413,25.7599,25.7413,25.7599,88061.0
2019-10-07 12:30:00,27.74,27.74,27.72,27.74,32691.0,25.7506,25.7506,25.732,25.7506,32691.0
2019-10-07 12:35:00,27.74,27.74,27.72,27.74,20873.0,25.7506,25.7506,25.732,25.7506,20873.0
2019-10-07 12:40:00,27.74,27.74,27.71,27.71,44001.0,25.7506,25.7506,25.7228,25.7228,44001.0
2019-10-07 12:45:00,27.7,27.72,27.67,27.69,47716.0,25.7135,25.732,25.6856,25.7042,47716.0
2019-10-07 12:50:00,27.69,27.74,27.68,27.74,35620.0,25.7042,25.7506,25.6949,25.7506,35620.0
2019-10-07 12:55:00,27.74,27.74,27.7,27.73,51382.0,25.7506,25.7506,25.7135,25.7413,51382.0
2019-10-07 13:00:00,27.74,27.75,27.74,27.74,11373.0,25.7506,25.7599,25.7506,25.7506,11373.0
2019-10-07 13:05:00,27.74,27.77,27.73,27.73,35134.0,25.7506,25.7784,25.7413,25.7413,35134.0
2019-10-07 13:10:00,27.74,27.75,27.74,27.75,29198.0,25.7506,25.7599,25.7506,25.7599,29198.0
2019-10-07 13:15:00,27.76,27.77,27.75,27.75,27280.0,25.7692,25.7784,25.7599,25.7599,27280.0
2019-10-07 13:20:00,27.76,27.76,27.73,27.74,46691.0,25.7692,25.7692,25.7413,25.7506,46691.0
2019-10-07 13:25:00,27.75,27.76,27.75,27.76,15163.0,25.7599,25.7692,25.7599,25.7692,15163.0
2019-10-07 13:30:00,27.76,27.77,27.55,27.65,601003.0,25.7692,25.7784,25.5742,25.6671,601003.0
2019-10-07 13:35:00,27.65,27.67,27.47,27.52,377245.0,25.6671,25.6856,25.5,25.5464,377245.0
2019-10-07 13:40:00,27.53,27.61,27.52,27.61,153590.0,25.5557,25.6299,25.5464,25.6299,153590.0
2019-10-07 13:45:00,27.61,27.64,27.58,27.63,46313.0,25.6299,25.6578,25.6021,25.6485,46313.0
2019-10-07 13:50:00,27.62,27.63,27.59,27.61,58461.0,25.6392,25.6485,25.6114,25.6299,58461.0
2019-10-07 13:55:00,27.61,27.63,27.6,27.63,30871.0,25.6299,25.6485,25.6206,25.6485,30871.0
2019-10-07 14:00:00,27.63,27.68,27.63,27.64,67138.0,25.6485,25.6949,25.6485,25.6578,67138.0
2019-10-07 14:05:00,27.64,27.72,27.64,27.71,192838.0,25.6578,25.732,25.6578,25.7228,192838.0
2019-10-07 14:10:00,27.72,27.75,27.69,27.69,106737.0,25.732,25.7599,25.7042,25.7042,106737.0
2019-10-07 14:15:00,27.69,27.71,27.65,27.65,48699.0,25.7042,25.7228,25.6671,25.6671,48699.0
2019-10-07 14:20:00,27.66,27.67,27.64,27.64,28791.0,25.6763,25.6856,25.6578,25.6578,28791.0
2019-10-07 14:25:00,27.64,27.66,27.63,27.63,41150.0,25.6578,25.6763,25.6485,25.6485,41150.0
2019-10-07 14:30:00,27.63,27.67,27.63,27.65,32798.0,25.6485,25.6856,25.6485,25.6671,32798.0
2019-10-07 14:35:00,27.64,27.67,27.63,27.65,36202.0,25.6578,25.6856,25.6485,25.6671,36202.0
2019-10-07 14:40:00,27.66,27.67,27.64,27.64,17683.0,25.6763,25.6856,25.6578,25.6578,17683.0
2019-10-07 14:45:00,27.65,27.65,27.63,27.65,41518.0,25.6671,25.6671,25.6485,25.6671,41518.0
2019-10-07 14:50:00,27.65,27.68,27.65,27.66,68279.0,25.6671,25.6949,25.6671,25.6763,68279.0
2019-10-07 14:55:00,27.66,27.68,27.66,27.67,26561.0,25.6763,25.6949,25.6763,25.6856,26561.0
2019-10-07 15:00:00,27.67,27.67,27.64,27.65,40983.0,25.6856,25.6856,25.6578,25.6671,40983.0
2019-10-07 15:05:00,27.65,27.66,27.64,27.65,62667.0,25.6671,25.6763,25.6578,25.6671,62667.0
2019-10-07 15:10:00,27.65,27.68,27.65,27.67,33857.0,25.6671,25.6949,25.6671,25.6856,33857.0
2019-10-07 15:15:00,27.68,27.69,27.67,27.69,17686.0,25.6949,25.7042,25.6856,25.7042,17686.0
2019-10-07 15:20:00,27.71,27.72,27.71,27.71,16878.0,25.7228,25.732,25.7228,25.7228,16878.0
2019-10-07 15:25:00,27.7,27.7,27.68,27.69,11095.0,25.7135,25.7135,25.6949,25.7042,11095.0
2019-10-07 15:30:00,27.69,27.7,27.66,27.67,27857.0,25.7042,25.7135,25.6763,25.6856,27857.0
2019-10-07 15:35:00,27.67,27.67,27.65,27.67,23178.0,25.6856,25.6856,25.6671,25.6856,23178.0
2019-10-07 15:40:00,27.67,27.69,27.67,27.67,47510.0,25.6856,25.7042,25.6856,25.6856,47510.0
2019-10-07 15:45:00,27.67,27.71,27.67,27.67,60298.0,25.6856,25.7228,25.6856,25.6856,60298.0
2019-10-07 15:50:00,27.67,27.67,27.66,27.67,92246.0,25.6856,25.6856,25.6763,25.6856,92246.0
2019-10-07 15:55:00,27.66,27.66,27.58,27.59,737592.0,25.6763,25.6763,25.6021,25.6114,737592.0
2019-10-08 09:30:00,28.07,28.15,28.05,28.06,380079.0,26.0569,26.1312,26.0384,26.0476,380079.0
2019-10-08 09:35:00,28.07,28.17,27.98,28.17,229186.0,26.0569,26.1498,25.9734,26.1498,229186.0
2019-10-08 09:40:00,28.17,28.2,28.06,28.09,132157.0,26.1498,26.1776,26.0476,26.0755,132157.0
2019-10-08 09:45:00,28.08,28.1,28.02,28.04,87670.0,26.0662,26.0848,26.0105,26.0291,87670.0
2019-10-08 09:50:00,28.04,28.07,27.98,28.01,107927.0,26.0291,26.0569,25.9734,26.0012,107927.0
2019-10-08 09:55:00,28.03,28.05,27.92,27.93,130917.0,26.0198,26.0384,25.9177,25.927,130917.0
2019-10-08 10:00:00,27.94,27.94,27.88,27.93,239954.0,25.9363,25.9363,25.8806,25.927,239954.0
2019-10-08 10:05:00,27.92,27.93,27.86,27.86,95343.0,25.9177,25.927,25.862,25.862,95343.0
2019-10-08 10:10:00,27.86,27.86,27.81,27.84,240133.0,25.862,25.862,25.8156,25.8434,240133.0
2019-10-08 10:15:00,27.84,27.91,27.84,27.91,100986.0,25.8434,25.9084,25.8434,25.9084,100986.0
2019-10-08 10:20:00,27.92,27.99,27.9,27.98,125865.0,25.9177,25.9827,25.8991,25.9734,125865.0
2019-10-08 10:25:00,27.98,28.0,27.91,27.93,116792.0,25.9734,25.992,25.9084,25.927,116792.0
2019-10-08 10:30:00,27.93,27.93,27.89,27.91,78713.0,25.927,25.927,25.8898,25.9084,78713.0
2019-10-08 10:35:00,27.91,27.95,27.9,27.91,160569.0,25.9084,25.9455,25.8991,25.9084,160569.0
2019-10-08 10:40:00,27.91,27.94,27.89,27.94,28558.0,25.9084,25.9363,25.8898,25.9363,28558.0
2019-10-08 10:45:00,27.94,27.98,27.92,27.97,33176.0,25.9363,25.9734,25.9177,25.9641,33176.0
2019-10-08 10:50:00,27.99,28.0,27.96,27.97,21590.0,25.9827,25.992,25.9548,25.9641,21590.0
2019-10-08 10:55:00,27.97,27.97,27.82,27.82,338336.0,25.9641,25.9641,25.8249,25.8249,338336.0
2019-10-08 11:00:00,27.83,27.9,27.83,27.87,187841.0,25.8341,25.8991,25.8341,25.8713,187841.0
2019-10-08 11:05:00,27.86,27.87,27.84,27.85,82175.0,25.862,25.8713,25.8434,25.8527,82175.0
2019-10-08 11:10:00,27.85,27.88,27.83,27.86,52437.0,25.8527,25.8806,25.8341,25.862,52437.0
2019-10-08 11:15:00,27.86,27.88,27.8,27.86,86293.0,25.862,25.8806,25.8063,25.862,86293.0
2019-10-08 11:20:00,27.86,27.92,27.86,27.91,62493.0,25.862,25.9177,25.862,25.9084,62493.0
2019-10-08 11:25:00,27.91,28.0,27.91,28.0,40908.0,25.9084,25.992,25.9084,25.992,40908.0
2019-10-08 11:30:00,27.99,28.02,27.96,28.01,79152.0,25.9827,26.0105,25.9548,26.0012,79152.0
2019-10-08 11:35:00,28.01,28.03,27.99,28.02,77657.0,26.0012,26.0198,25.9827,26.0105,77657.0
2019-10-08 11:40:00,28.02,28.04,28.0,28.02,64872.0,26.0105,26.0291,25.992,26.0105,64872.0
2019-10-08 11:45:00,28.02,28.02,27.97,27.98,32528.0,26.0105,26.0105,25.9641,25.9734,32528.0
2019-10-08 11:50:00,27.98,27.99,27.97,27.99,28366.0,25.9734,25.9827,25.9641,25.9827,28366.0
2019-10-08 11:55:00,27.99,28.0,27.96,28.0,57745.0,25.9827,25.992,25.9548,25.992,57745.0
2019-10-08 12:00:00,28.0,28.05,28.0,28.04,47644.0,25.992,26.0384,25.992,26.0291,47644.0
2019-10-08 12:05:00,28.04,28.05,28.02,28.03,22145.0,26.0291,26.0384,26.0105,26.0198,22145.0
2019-10-08 12:10:00,28.03,28.03,28.01,28.02,26687.0,26.0198,26.0198,26.0012,26.0105,26687.0
2019-10-08 12:15:00,28.02,28.07,28.01,28.06,55471.0,26.0105,26.0569,26.0012,26.0476,55471.0
2019-10-08 12:20:00,28.05,28.05,28.02,28.02,20492.0,26.0384,26.0384,26.0105,26.0105,20492.0
2019-10-08 12:25:00,28.02,28.02,27.97,27.97,40751.0,26.0105,26.0105,25.9641,25.9641,40751.0
2019-10-08 12:30:00,27.97,28.01,27.94,28.01,121735.0,25.9641,26.0012,25.9363,26.0012,121735.0
2019-10-08 12:35:00,28.01,28.04,28.0,28.03,15059.0,26.0012,26.0291,25.992,26.0198,15059.0
2019-10-08 12:40:00,28.03,28.05,28.02,28.03,29949.0,26.0198,26.0384,26.0105,26.0198,29949.0
2019-10-08 12:45:00,28.03,28.03,27.95,28.01,230385.0,26.0198,26.0198,25.9455,26.0012,230385.0
2019-10-08 12:50:00,28.01,28.01,27.98,27.99,23475.0,26.0012,26.0012,25.9734,25.9827,23475.0
2019-10-08 12:55:00,27.99,28.02,27.98,28.0,7823.0,25.9827,26.0105,25.9734,25.992,7823.0
2019-10-08 13:00:00,28.0,28.0,27.96,27.99,21691.0,25.992,25.992,25.9548,25.9827,21691.0
2019-10-08 13:05:00,27.98,27.99,27.96,27.97,106106.0,25.9734,25.9827,25.9548,25.9641,106106.0
2019-10-08 13:10:00,27.97,27.99,27.94,27.99,59442.0,25.9641,25.9827,25.9363,25.9827,59442.0
2019-10-08 13:15:00,28.0,28.01,27.98,28.0,17677.0,25.992,26.0012,25.9734,25.992,17677.0
2019-10-08 13:20:00,28.0,28.01,27.98,27.99,34339.0,25.992,26.0012,25.9734,25.9827,34339.0
2019-10-08 13:25:00,28.0,28.01,27.98,27.99,36096.0,25.992,26.0012,25.9734,25.9827,36096.0
2019-10-08 13:30:00,27.99,28.03,27.97,28.01,49171.0,25.9827,26.0198,25.9641,26.0012,49171.0
2019-10-08 13:35:00,28.01,28.04,28.01,28.04,21962.0,26.0012,26.0291,26.0012,26.0291,21962.0
2019-10-08 13:40:00,28.04,28.08,28.04,28.07,54027.0,26.0291,26.0662,26.0291,26.0569,54027.0
2019-10-08 13:45:00,28.07,28.08,28.06,28.07,34876.0,26.0569,26.0662,26.0476,26.0569,34876.0
2019-10-08 13:50:00,28.07,28.09,28.04,28.08,39102.0,26.0569,26.0755,26.0291,26.0662,39102.0
2019-10-08 13:55:00,28.07,28.13,28.07,28.13,34120.0,26.0569,26.1126,26.0569,26.1126,34120.0
2019-10-08 14:00:00,28.12,28.15,28.08,28.11,94816.0,26.1033,26.1312,26.0662,26.0941,94816.0
2019-10-08 14:05:00,28.11,28.15,28.1,28.14,64015.0,26.0941,26.1312,26.0848,26.1219,64015.0
2019-10-08 14:10:00,28.14,28.14,28.1,28.13,26671.0,26.1219,26.1219,26.0848,26.1126,26671.0
2019-10-08 14:15:00,28.12,28.16,28.11,28.13,30208.0,26.1033,26.1405,26.0941,26.1126,30208.0
2019-10-08 14:20:00,28.15,28.18,28.14,28.18,159270.0,26.1312,26.159,26.1219,26.159,159270.0
2019-10-08 14:25:00,28.18,28.18,28.13,28.13,19656.0,26.159,26.159,26.1126,26.1126,19656.0
2019-10-08 14:30:00,28.12,28.21,28.03,28.07,1025925.0,26.1033,26.1869,26.0198,26.0569,1025925.0
2019-10-08 14:35:00,28.06,28.06,27.92,28.01,280128.0,26.0476,26.0476,25.9177,26.0012,280128.0
2019-10-08 14:40:00,28.01,28.07,27.98,28.05,48384.0,26.0012,26.0569,25.9734,26.0384,48384.0
2019-10-08 14:45:00,28.04,28.1,28.04,28.08,47171.0,26.0291,26.0848,26.0291,26.0662,47171.0
2019-10-08 14:50:00,28.08,28.13,28.05,28.12,33735.0,26.0662,26.1126,26.0384,26.1033,33735.0
2019-10-08 14:55:00,28.12,28.21,28.09,28.15,323091.0,26.1033,26.1869,26.0755,26.1312,323091.0
2019-10-08 15:00:00,28.15,28.16,28.07,28.14,157302.0,26.1312,26.1405,26.0569,26.1219,157302.0
2019-10-08 15:05:00,28.14,28.15,28.05,28.11,65362.0,26.1219,26.1312,26.0384,26.0941,65362.0
2019-10-08 15:10:00,28.1,28.13,28.1,28.12,37321.0,26.0848,26.1126,26.0848,26.1033,37321.0
2019-10-08 15:15:00,28.12,28.14,28.1,28.11,31733.0,26.1033,26.1219,26.0848,26.0941,31733.0
2019-10-08 15:20:00,28.1,28.15,28.09,28.15,34500.0,26.0848,26.1312,26.0755,26.1312,34500.0
2019-10-08 15:25:00,28.15,28.17,28.14,28.15,96449.0,26.1312,26.1498,26.1219,26.1312,96449.0
2019-10-08 15:30:00,28.15,28.24,28.15,28.21,81640.0,26.1312,26.2147,26.1312,26.1869,81640.0
2019-10-08 15:35:00,28.21,28.24,28.19,28.24,113748.0,26.1869,26.2147,26.1683,26.2147,113748.0
2019-10-08 15:40:00,28.24,28.24,28.2,28.23,87268.0,26.2147,26.2147,26.1776,26.2055,87268.0
2019-10-08 15:45:00,28.23,28.27,28.22,28.27,126364.0,26.2055,26.2426,26.1962,26.2426,126364.0
2019-10-08 15:50:00,28.26,28.29,28.25,28.29,245579.0,26.2333,26.2612,26.224,26.2612,245579.0
2019-10-08 15:55:00,28.29,28.38,28.28,28.37,1319791.0,26.2612,26.3447,26.2519,26.3354,1319791.0
2019-10-09 09:30:00,28.35,28.35,28.25,28.26,354953.0,26.3169,26.3169,26.224,26.2333,354953.0
2019-10-09 09:35:00,28.26,28.35,28.26,28.3,235889.0,26.2333,26.3169,26.2333,26.2704,235889.0
2019-10-09 09:40:00,28.31,28.33,28.25,28.25,99959.0,26.2797,26.2983,26.224,26.224,99959.0
2019-10-09 09:45:00,28.25,28.28,28.23,28.28,35031.0,26.224,26.2519,26.2055,26.2519,35031.0
2019-10-09 09:50:00,28.28,28.35,28.27,28.29,76517.0,26.2519,26.3169,26.2426,26.2612,76517.0
2019-10-09 09:55:00,28.29,28.33,28.25,28.26,93443.0,26.2612,26.2983,26.224,26.2333,93443.0
2019-10-09 10:00:00,28.25,28.32,28.23,28.29,90055.0,26.224,26.289,26.2055,26.2612,90055.0
2019-10-09 10:05:00,28.29,28.3,28.25,28.26,62629.0,26.2612,26.2704,26.224,26.2333,62629.0
2019-10-09 10:10:00,28.25,28.3,28.25,28.3,34296.0,26.224,26.2704,26.224,26.2704,34296.0
2019-10-09 10:15:00,28.29,28.29,28.24,28.25,44956.0,26.2612,26.2612,26.2147,26.224,44956.0
2019-10-09 10:20:00,28.24,28.26,28.22,28.24,46614.0,26.2147,26.2333,26.1962,26.2147,46614.0
2019-10-09 10:25:00,28.24,28.25,28.14,28.16,171972.0,26.2147,26.224,26.1219,26.1405,171972.0
2019-10-09 10:30:00,28.18,28.21,28.17,28.21,54281.0,26.159,26.1869,26.1498,26.1869,54281.0
2019-10-09 10:35:00,28.21,28.21,28.13,28.13,65039.0,26.1869,26.1869,26.1126,26.1126,65039.0
2019-10-09 10:40:00,28.12,28.16,28.1,28.16,30234.0,26.1033,26.1405,26.0848,26.1405,30234.0
2019-10-09 10:45:00,28.16,28.18,28.15,28.17,12980.0,26.1405,26.159,26.1312,26.1498,12980.0
2019-10-09 10:50:00,28.18,28.23,28.18,28.2,28907.0,26.159,26.2055,26.159,26.1776,28907.0
2019-10-09 10:55:00,28.2,28.2,28.18,28.18,43831.0,26.1776,26.1776,26.159,26.159,43831.0
2019-10-09 11:00:00,28.18,28.18,28.1,28.12,89702.0,26.159,26.159,26.0848,26.1033,89702.0
2019-10-09 11:05:00,28.13,28.13,28.06,28.1,56455.0,26.1126,26.1126,26.0476,26.0848,56455.0
2019-10-09 11:10:00,28.1,28.13,28.09,28.11,21530.0,26.0848,26.1126,26.0755,26.0941,21530.0
2019-10-09 11:15:00,28.11,28.12,28.05,28.07,23519.0,26.0941,26.1033,26.0384,26.0569,23519.0
2019-10-09 11:20:00,28.07,28.1,28.06,28.08,24238.0,26.0569,26.0848,26.0476,26.0662,24238.0
2019-10-09 11:25:00,28.08,28.09,28.01,28.04,40240.0,26.0662,26.0755,26.0012,26.0291,40240.0
2019-10-09 11:30:00,28.03,28.03,27.99,28.01,41915.0,26.0198,26.0198,25.9827,26.0012,41915.0
2019-10-09 11:35:00,28.02,28.06,28.0,28.06,60973.0,26.0105,26.0476,25.992,26.0476,60973.0
2019-10-09 11:40:00,28.05,28.07,28.02,28.06,14944.0,26.0384,26.0569,26.0105,26.0476,14944.0
2019-10-09 11:45:00,28.05,28.08,28.02,28.07,69196.0,26.0384,26.0662,26.0105,26.0569,69196.0
2019-10-09 11:50:00,28.07,28.1,28.07,28.1,36146.0,26.0569,26.0848,26.0569,26.0848,36146.0
2019-10-09 11:55:00,28.1,28.14,28.1,28.14,63174.0,26.0848,26.1219,26.0848,26.1219,63174.0
2019-10-09 12:00:00,28.13,28.13,28.06,28.06,84072.0,26.1126,26.1126,26.0476,26.0476,84072.0
2019-10-09 12:05:00,28.05,28.06,28.03,28.04,11010.0,26.0384,26.0476,26.0198,26.0291,11010.0
2019-10-09 12:10:00,28.03,28.03,27.99,28.0,14641.0,26.0198,26.0198,25.9827,25.992,14641.0
2019-10-09 12:15:00,28.0,28.0,27.95,27.96,43291.0,25.992,25.992,25.9455,25.9548,43291.0
2019-10-09 12:20:00,27.95,27.95,27.92,27.92,17084.0,25.9455,25.9455,25.9177,25.9177,17084.0
2019-10-09 12:25:00,27.92,27.93,27.89,27.92,58899.0,25.9177,25.927,25.8898,25.9177,58899.0
2019-10-09 12:30:00,27.92,27.98,27.92,27.98,69516.0,25.9177,25.9734,25.9177,25.9734,69516.0
2019-10-09 12:35:00,27.97,27.97,27.95,27.96,35693.0,25.9641,25.9641,25.9455,25.9548,35693.0
2019-10-09 12:40:00,27.97,28.0,27.97,28.0,24700.0,25.9641,25.992,25.9641,25.992,24700.0
2019-10-09 12:45:00,28.01,28.02,27.92,27.92,84964.0,26.0012,26.0105,25.9177,25.9177,84964.0
2019-10-09 12:50:00,27.92,27.96,27.92,27.95,51440.0,25.9177,25.9548,25.9177,25.9455,51440.0
2019-10-09 12:55:00,27.95,27.98,27.93,27.96,23880.0,25.9455,25.9734,25.927,25.9548,23880.0
2019-10-09 13:00:00,27.96,28.02,27.92,28.0,117504.0,25.9548,26.0105,25.9177,25.992,117504.0
2019-10-09 13:05:00,28.0,28.07,27.99,28.07,93516.0,25.992,26.0569,25.9827,26.0569,93516.0
2019-10-09 13:10:00,28.08,28.09,28.06,28.07,24743.0,26.0662,26.0755,26.0476,26.0569,24743.0
2019-10-09 13:15:00,28.07,28.1,28.05,28.1,54333.0,26.0569,26.0848,26.0384,26.0848,54333.0
2019-10-09 13:20:00,28.1,28.13,28.1,28.11,28319.0,26.0848,26.1126,26.0848,26.0941,28319.0
2019-10-09 13:25:00,28.12,28.15,28.12,28.14,28751.0,26.1033,26.1312,26.1033,26.1219,28751.0
2019-10-09 13:30:00,28.14,28.18,28.14,28.17,25682.0,26.1219,26.159,26.1219,26.1498,25682.0
2019-10-09 13:35:00,28.17,28.19,28.16,28.18,30312.0,26.1498,26.1683,26.1405,26.159,30312.0
2019-10-09 13:40:00,28.19,28.21,28.18,28.18,22451.0,26.1683,26.1869,26.159,26.159,22451.0
2019-10-09 13:45:00,28.18,28.18,28.15,28.16,12397.0,26.159,26.159,26.1312,26.1405,12397.0
2019-10-09 13:50:00,28.15,28.16,28.13,28.16,10394.0,26.1312,26.1405,26.1126,26.1405,10394.0
2019-10-09 13:55:00,28.17,28.19,28.17,28.18,26242.0,26.1498,26.1683,26.1498,26.159,26242.0
2019-10-09 14:00:00,28.19,28.26,28.1,28.26,88369.0,26.1683,26.2333,26.0848,26.2333,88369.0
2019-10-09 14:05:00,28.26,28.26,28.21,28.26,60193.0,26.2333,26.2333,26.1869,26.2333,60193.0
2019-10-09 14:10:00,28.26,28.27,28.22,28.24,44326.0,26.2333,26.2426,26.1962,26.2147,44326.0
2019-10-09 14:15:00,28.24,28.25,28.22,28.22,32754.0,26.2147,26.224,26.1962,26.1962,32754.0
2019-10-09 14:20:00,28.21,28.21,28.16,28.16,70395.0,26.1869,26.1869,26.1405,26.1405,70395.0
2019-10-09 14:25:00,28.16,28.17,28.13,28.15,44087.0,26.1405,26.1498,26.1126,26.1312,44087.0
2019-10-09 14:30:00,28.15,28.2,28.15,28.2,33118.0,26.1312,26.1776,26.1312,26.1776,33118.0
2019-10-09 14:35:00,28.2,28.24,28.2,28.23,50180.0,26.1776,26.2147,26.1776,26.2055,50180.0
2019-10-09 14:40:00,28.23,28.23,28.19,28.19,14593.0,26.2055,26.2055,26.1683,26.1683,14593.0
2019-10-09 14:45:00,28.19,28.19,28.12,28.13,22735.0,26.1683,26.1683,26.1033,26.1126,22735.0
2019-10-09 14:50:00,28.13,28.13,28.08,28.08,62431.0,26.1126,26.1126,26.0662,26.0662,62431.0
2019-10-09 14:55:00,28.09,28.1,28.08,28.09,38044.0,26.0755,26.0848,26.0662,26.0755,38044.0
2019-10-09 15:00:00,28.1,28.15,28.1,28.11,41052.0,26.0848,26.1312,26.0848,26.0941,41052.0
2019-10-09 15:05:00,28.12,28.14,28.1,28.1,18878.0,26.1033,26.1219,26.0848,26.0848,18878.0
2019-10-09 15:10:00,28.09,28.09,28.05,28.06,33115.0,26.0755,26.0755,26.0384,26.0476,33115.0
2019-10-09 15:15:00,28.06,28.1,28.06,28.08,58001.0,26.0476,26.0848,26.0476,26.0662,58001.0
2019-10-09 15:20:00,28.07,28.09,28.06,28.09,66069.0,26.0569,26.0755,26.0476,26.0755,66069.0
2019-10-09 15:25:00,28.09,28.12,28.08,28.11,46593.0,26.0755,26.1033,26.0662,26.0941,46593.0
2019-10-09 15:30:00,28.11,28.11,28.08,28.08,35390.0,26.0941,26.0941,26.0662,26.0662,35390.0
2019-10-09 15:35:00,28.08,28.08,28.07,28.08,42537.0,26.0662,26.0662,26.0569,26.0662,42537.0
2019-10-09 15:40:00,28.08,28.17,28.08,28.15,295255.0,26.0662,26.1498,26.0662,26.1312,295255.0
2019-10-09 15:45:00,28.15,28.15,28.07,28.08,116069.0,26.1312,26.1312,26.0569,26.0662,116069.0
2019-10-09 15:50:00,28.08,28.08,27.99,28.01,294590.0,26.0662,26.0662,25.9827,26.0012,294590.0
2019-10-09 15:55:00,28.01,28.07,27.96,28.06,760273.0,26.0012,26.0569,25.9548,26.0476,760273.0
2019-10-10 09:30:00,28.01,28.03,27.8,27.84,476307.0,26.0012,26.0198,25.8063,25.8434,476307.0
2019-10-10 09:35:00,27.83,27.84,27.73,27.77,205016.0,25.8341,25.8434,25.7413,25.7784,205016.0
2019-10-10 09:40:00,27.75,27.77,27.69,27.69,138235.0,25.7599,25.7784,25.7042,25.7042,138235.0
2019-10-10 09:45:00,27.7,27.81,27.69,27.77,76959.0,25.7135,25.8156,25.7042,25.7784,76959.0
2019-10-10 09:50:00,27.77,27.77,27.57,27.62,255032.0,25.7784,25.7784,25.5928,25.6392,255032.0
2019-10-10 09:55:00,27.62,27.64,27.58,27.6,67275.0,25.6392,25.6578,25.6021,25.6206,67275.0
2019-10-10 10:00:00,27.59,27.63,27.58,27.61,110214.0,25.6114,25.6485,25.6021,25.6299,110214.0
2019-10-10 10:05:00,27.61,27.66,27.58,27.64,99587.0,25.6299,25.6763,25.6021,25.6578,99587.0
2019-10-10 10:10:00,27.63,27.74,27.63,27.71,171961.0,25.6485,25.7506,25.6485,25.7228,171961.0
2019-10-10 10:15:00,27.71,27.72,27.54,27.57,212575.0,25.7228,25.732,25.5649,25.5928,212575.0
2019-10-10 10:20:00,27.56,27.61,27.52,27.58,233345.0,25.5835,25.6299,25.5464,25.6021,233345.0
2019-10-10 10:25:00,27.58,27.59,27.52,27.59,111544.0,25.6021,25.6114,25.5464,25.6114,111544.0
2019-10-10 10:30:00,27.6,27.65,27.58,27.64,221262.0,25.6206,25.6671,25.6021,25.6578,221262.0
2019-10-10 10:35:00,27.65,27.74,27.64,27.74,100084.0,25.6671,25.7506,25.6578,25.7506,100084.0
2019-10-10 10:40:00,27.73,27.75,27.71,27.72,21848.0,25.7413,25.7599,25.7228,25.732,21848.0
2019-10-10 10:45:00,27.7,27.73,27.68,27.7,84345.0,25.7135,25.7413,25.6949,25.7135,84345.0
2019-10-10 10:50:00,27.69,27.72,27.67,27.72,22900.0,25.7042,25.732,25.6856,25.732,22900.0
2019-10-10 10:55:00,27.72,27.77,27.71,27.74,93523.0,25.732,25.7784,25.7228,25.7506,93523.0
2019-10-10 11:00:00,27.74,27.76,27.72,27.76,33708.0,25.7506,25.7692,25.732,25.7692,33708.0
2019-10-10 11:05:00,27.77,27.79,27.76,27.79,45399.0,25.7784,25.797,25.7692,25.797,45399.0
2019-10-10 11:10:00,27.8,27.87,27.8,27.82,114811.0,25.8063,25.8713,25.8063,25.8249,114811.0
2019-10-10 11:15:00,27.83,27.88,27.83,27.83,109891.0,25.8341,25.8806,25.8341,25.8341,109891.0
2019-10-10 11:20:00,27.83,27.86,27.81,27.86,117702.0,25.8341,25.862,25.8156,25.862,117702.0
2019-10-10 11:25:00,27.86,27.88,27.83,27.85,121974.0,25.862,25.8806,25.8341,25.8527,121974.0
2019-10-10 11:30:00,27.85,27.87,27.84,27.86,80377.0,25.8527,25.8713,25.8434,25.862,80377.0
2019-10-10 11:35:00,27.85,27.85,27.79,27.79,31213.0,25.8527,25.8527,25.797,25.797,31213.0
2019-10-10 11:40:00,27.79,27.79,27.74,27.78,94515.0,25.797,25.797,25.7506,25.7877,94515.0
2019-10-10 11:45:00,27.78,27.82,27.77,27.82,23780.0,25.7877,25.8249,25.7784,25.8249,23780.0
2019-10-10 11:50:00,27.83,27.87,27.82,27.87,70494.0,25.8341,25.8713,25.8249,25.8713,70494.0
2019-10-10 11:55:00,27.87,27.92,27.87,27.88,70757.0,25.8713,25.9177,25.8713,25.8806,70757.0
2019-10-10 12:00:00,27.89,27.89,27.85,27.88,29398.0,25.8898,25.8898,25.8527,25.8806,29398.0
2019-10-10 12:05:00,27.88,27.95,27.88,27.95,26488.0,25.8806,25.9455,25.8806,25.9455,26488.0
2019-10-10 12:10:00,27.95,27.99,27.94,27.99,48933.0,25.9455,25.9827,25.9363,25.9827,48933.0
2019-10-10 12:15:00,27.99,28.07,27.99,28.07,77765.0,25.9827,26.0569,25.9827,26.0569,77765.0
2019-10-10 12:20:00,28.08,28.09,28.06,28.07,71657.0,26.0662,26.0755,26.0476,26.0569,71657.0
2019-10-10 12:25:00,28.08,28.1,28.06,28.07,40207.0,26.0662,26.0848,26.0476,26.0569,40207.0
2019-10-10 12:30:00,28.08,28.09,28.01,28.06,84795.0,26.0662,26.0755,26.0012,26.0476,84795.0
2019-10-10 12:35:00,28.06,28.08,28.02,28.02,52935.0,26.0476,26.0662,26.0105,26.0105,52935.0
2019-10-10 12:40:00,28.01,28.02,27.95,27.97,49870.0,26.0012,26.0105,25.9455,25.9641,49870.0
2019-10-10 12:45:00,27.98,28.01,27.98,27.99,26160.0,25.9734,26.0012,25.9734,25.9827,26160.0
2019-10-10 12:50:00,28.0,28.02,27.99,27.99,83292.0,25.992,26.0105,25.9827,25.9827,83292.0
2019-10-10 12:55:00,27.99,27.99,27.95,27.97,74575.0,25.9827,25.9827,25.9455,25.9641,74575.0
2019-10-10 13:00:00,27.97,28.05,27.97,28.04,51463.0,25.9641,26.0384,25.9641,26.0291,51463.0
2019-10-10 13:05:00,28.05,28.06,28.04,28.05,23669.0,26.0384,26.0476,26.0291,26.0384,23669.0
2019-10-10 13:10:00,28.04,28.04,27.99,28.0,36369.0,26.0291,26.0291,25.9827,25.992,36369.0
2019-10-10 13:15:00,28.0,28.0,27.98,27.99,24579.0,25.992,25.992,25.9734,25.9827,24579.0
2019-10-10 13:20:00,27.99,28.03,27.99,28.03,21966.0,25.9827,26.0198,25.9827,26.0198,21966.0
2019-10-10 13:25:00,28.02,28.02,28.01,28.01,28180.0,26.0105,26.0105,26.0012,26.0012,28180.0
2019-10-10 13:30:00,28.01,28.06,28.01,28.06,57208.0,26.0012,26.0476,26.0012,26.0476,57208.0
2019-10-10 13:35:00,28.06,28.09,28.06,28.08,24930.0,26.0476,26.0755,26.0476,26.0662,24930.0
2019-10-10 13:40:00,28.08,28.09,28.07,28.08,25710.0,26.0662,26.0755,26.0569,26.0662,25710.0
2019-10-10 13:45:00,28.08,28.1,28.08,28.09,23226.0,26.0662,26.0848,26.0662,26.0755,23226.0
2019-10-10 13:50:00,28.09,28.1,28.06,28.08,34650.0,26.0755,26.0848,26.0476,26.0662,34650.0
2019-10-10 13:55:00,28.08,28.08,28.06,28.07,27598.0,26.0662,26.0662,26.0476,26.0569,27598.0
2019-10-10 14:00:00,28.07,28.09,28.07,28.08,34626.0,26.0569,26.0755,26.0569,26.0662,34626.0
2019-10-10 14:05:00,28.08,28.16,28.08,28.13,311543.0,26.0662,26.1405,26.0662,26.1126,311543.0
2019-10-10 14:10:00,28.14,28.14,28.05,28.1,83891.0,26.1219,26.1219,26.0384,26.0848,83891.0
2019-10-10 14:15:00,28.11,28.12,28.09,28.12,21508.0,26.0941,26.1033,26.0755,26.1033,21508.0
2019-10-10 14:20:00,28.12,28.14,28.1,28.14,24680.0,26.1033,26.1219,26.0848,26.1219,24680.0
2019-10-10 14:25:00,28.13,28.15,28.11,28.13,30940.0,26.1126,26.1312,26.0941,26.1126,30940.0
2019-10-10 14:30:00,28.14,28.15,28.13,28.14,33270.0,26.1219,26.1312,26.1126,26.1219,33270.0
2019-10-10 14:35:00,28.13,28.13,28.08,28.12,108848.0,26.1126,26.1126,26.0662,26.1033,108848.0
2019-10-10 14:40:00,28.12,28.15,28.12,28.14,24136.0,26.1033,26.1312,26.1033,26.1219,24136.0
2019-10-10 14:45:00,28.15,28.15,28.09,28.1,56715.0,26.1312,26.1312,26.0755,26.0848,56715.0
2019-10-10 14:50:00,28.1,28.12,28.08,28.1,49609.0,26.0848,26.1033,26.0662,26.0848,49609.0
2019-10-10 14:55:00,28.1,28.1,28.05,28.07,56473.0,26.0848,26.0848,26.0384,26.0569,56473.0
2019-10-10 15:00:00,28.08,28.08,28.03,28.06,132995.0,26.0662,26.0662,26.0198,26.0476,132995.0
2019-10-10 15:05:00,28.06,28.08,28.06,28.08,42808.0,26.0476,26.0662,26.0476,26.0662,42808.0
2019-10-10 15:10:00,28.08,28.1,28.08,28.1,21999.0,26.0662,26.0848,26.0662,26.0848,21999.0
2019-10-10 15:15:00,28.1,28.14,28.1,28.11,45454.0,26.0848,26.1219,26.0848,26.0941,45454.0
2019-10-10 15:20:00,28.11,28.11,28.1,28.11,27244.0,26.0941,26.0941,26.0848,26.0941,27244.0
2019-10-10 15:25:00,28.1,28.13,28.1,28.12,57730.0,26.0848,26.1126,26.0848,26.1033,57730.0
2019-10-10 15:30:00,28.12,28.12,28.1,28.1,39227.0,26.1033,26.1033,26.0848,26.0848,39227.0
2019-10-10 15:35:00,28.1,28.14,28.09,28.13,58174.0,26.0848,26.1219,26.0755,26.1126,58174.0
2019-10-10 15:40:00,28.12,28.12,28.08,28.1,71761.0,26.1033,26.1033,26.0662,26.0848,71761.0
2019-10-10 15:45:00,28.1,28.13,28.09,28.13,47095.0,26.0848,26.1126,26.0755,26.1126,47095.0
2019-10-10 15:50:00,28.12,28.12,28.09,28.11,138426.0,26.1033,26.1033,26.0755,26.0941,138426.0
2019-10-10 15:55:00,28.11,28.12,28.04,28.05,459384.0,26.0941,26.1033,26.0291,26.0384,459384.0
2019-10-11 09:30:00,27.67,27.7,27.57,27.65,357890.0,25.6856,25.7135,25.5928,25.6671,357890.0
2019-10-11 09:35:00,27.64,27.65,27.59,27.64,98131.0,25.6578,25.6671,25.6114,25.6578,98131.0
2019-10-11 09:40:00,27.64,27.65,27.52,27.53,188546.0,25.6578,25.6671,25.5464,25.5557,188546.0
2019-10-11 09:45:00,27.53,27.6,27.49,27.53,308429.0,25.5557,25.6206,25.5185,25.5557,308429.0
2019-10-11 09:50:00,27.52,27.52,27.32,27.33,355326.0,25.5464,25.5464,25.3607,25.37,355326.0
2019-10-11 09:55:00,27.33,27.38,27.31,27.35,266009.0,25.37,25.4164,25.3514,25.3886,266009.0
2019-10-11 10:00:00,27.35,27.35,27.19,27.2,298186.0,25.3886,25.3886,25.24,25.2493,298186.0
2019-10-11 10:05:00,27.21,27.24,27.1,27.16,346921.0,25.2586,25.2865,25.1565,25.2122,346921.0
2019-10-11 10:10:00,27.16,27.16,27.11,27.13,333257.0,25.2122,25.2122,25.1658,25.1843,333257.0
2019-10-11 10:15:00,27.13,27.19,27.1,27.15,324241.0,25.1843,25.24,25.1565,25.2029,324241.0
2019-10-11 10:20:00,27.16,27.2,27.07,27.08,378749.0,25.2122,25.2493,25.1286,25.1379,378749.0
2019-10-11 10:25:00,27.08,27.12,27.05,27.11,288093.0,25.1379,25.1751,25.1101,25.1658,288093.0
2019-10-11 10:30:00,27.11,27.15,27.08,27.14,294412.0,25.1658,25.2029,25.1379,25.1936,294412.0
2019-10-11 10:35:00,27.14,27.14,27.07,27.11,427141.0,25.1936,25.1936,25.1286,25.1658,427141.0
2019-10-11 10:40:00,27.11,27.22,27.08,27.17,537809.0,25.1658,25.2679,25.1379,25.2215,537809.0
2019-10-11 10:45:00,27.17,27.29,27.16,27.16,240647.0,25.2215,25.3329,25.2122,25.2122,240647.0
2019-10-11 10:50:00,27.17,27.2,27.15,27.18,165536.0,25.2215,25.2493,25.2029,25.2308,165536.0
2019-10-11 10:55:00,27.19,27.24,27.18,27.23,225269.0,25.24,25.2865,25.2308,25.2772,225269.0
2019-10-11 11:00:00,27.23,27.32,27.23,27.24,391117.0,25.2772,25.3607,25.2772,25.2865,391117.0
2019-10-11 11:05:00,27.23,27.33,27.21,27.32,146131.0,25.2772,25.37,25.2586,25.3607,146131.0
2019-10-11 11:10:00,27.32,27.36,27.32,27.32,123261.0,25.3607,25.3979,25.3607,25.3607,123261.0
2019-10-11 11:15:00,27.33,27.33,27.3,27.33,172923.0,25.37,25.37,25.3422,25.37,172923.0
2019-10-11 11:20:00,27.33,27.33,27.25,27.27,82435.0,25.37,25.37,25.2957,25.3143,82435.0
2019-10-11 11:25:00,27.27,27.28,27.21,27.22,120540.0,25.3143,25.3236,25.2586,25.2679,120540.0
2019-10-11 11:30:00,27.23,27.23,27.15,27.17,221466.0,25.2772,25.2772,25.2029,25.2215,221466.0
2019-10-11 11:35:00,27.16,27.2,27.15,27.19,89311.0,25.2122,25.2493,25.2029,25.24,89311.0
2019-10-11 11:40:00,27.19,27.24,27.18,27.23,145239.0,25.24,25.2865,25.2308,25.2772,145239.0
2019-10-11 11:45:00,27.23,27.27,27.18,27.25,263252.0,25.2772,25.3143,25.2308,25.2957,263252.0
2019-10-11 11:50:00,27.26,27.27,27.24,27.24,54310.0,25.305,25.3143,25.2865,25.2865,54310.0
2019-10-11 11:55:00,27.24,27.28,27.23,27.28,56254.0,25.2865,25.3236,25.2772,25.3236,56254.0
2019-10-11 12:00:00,27.28,27.3,27.23,27.29,87340.0,25.3236,25.3422,25.2772,25.3329,87340.0
2019-10-11 12:05:00,27.3,27.33,27.27,27.27,146446.0,25.3422,25.37,25.3143,25.3143,146446.0
2019-10-11 12:10:00,27.28,27.3,27.24,27.26,92650.0,25.3236,25.3422,25.2865,25.305,92650.0
2019-10-11 12:15:00,27.25,27.29,27.23,27.24,59252.0,25.2957,25.3329,25.2772,25.2865,59252.0
2019-10-11 12:20:00,27.25,27.26,27.22,27.23,65202.0,25.2957,25.305,25.2679,25.2772,65202.0
2019-10-11 12:25:00,27.23,27.27,27.23,27.26,42105.0,25.2772,25.3143,25.2772,25.305,42105.0
2019-10-11 12:30:00,27.25,27.33,27.24,27.24,158907.0,25.2957,25.37,25.2865,25.2865,158907.0
2019-10-11 12:35:00,27.24,27.26,27.21,27.23,106059.0,25.2865,25.305,25.2586,25.2772,106059.0
2019-10-11 12:40:00,27.23,27.26,27.22,27.24,42715.0,25.2772,25.305,25.2679,25.2865,42715.0
2019-10-11 12:45:00,27.23,27.27,27.22,27.25,35308.0,25.2772,25.3143,25.2679,25.2957,35308.0
2019-10-11 12:50:00,27.24,27.27,27.22,27.25,70433.0,25.2865,25.3143,25.2679,25.2957,70433.0
2019-10-11 12:55:00,27.25,27.27,27.24,27.25,24293.0,25.2957,25.3143,25.2865,25.2957,24293.0
2019-10-11 13:00:00,27.24,27.26,27.24,27.24,39188.0,25.2865,25.305,25.2865,25.2865,39188.0
2019-10-11 13:05:00,27.24,27.3,27.24,27.28,59807.0,25.2865,25.3422,25.2865,25.3236,59807.0
2019-10-11 13:10:00,27.28,27.29,27.25,27.26,34212.0,25.3236,25.3329,25.2957,25.305,34212.0
2019-10-11 13:15:00,27.26,27.26,27.25,27.25,33016.0,25.305,25.305,25.2957,25.2957,33016.0
2019-10-11 13:20:00,27.26,27.28,27.25,27.28,26918.0,25.305,25.3236,25.2957,25.3236,26918.0
2019-10-11 13:25:00,27.28,27.3,27.2,27.26,262202.0,25.3236,25.3422,25.2493,25.305,262202.0
2019-10-11 13:30:00,27.25,27.26,27.17,27.17,178285.0,25.2957,25.305,25.2215,25.2215,178285.0
2019-10-11 13:35:00,27.17,27.2,27.17,27.19,62379.0,25.2215,25.2493,25.2215,25.24,62379.0
2019-10-11 13:40:00,27.19,27.2,27.17,27.2,50419.0,25.24,25.2493,25.2215,25.2493,50419.0
2019-10-11 13:45:00,27.2,27.22,27.15,27.15,66418.0,25.2493,25.2679,25.2029,25.2029,66418.0
2019-10-11 13:50:00,27.16,27.19,27.16,27.17,45799.0,25.2122,25.24,25.2122,25.2215,45799.0
2019-10-11 13:55:00,27.17,27.18,27.15,27.17,58805.0,25.2215,25.2308,25.2029,25.2215,58805.0
2019-10-11 14:00:00,27.17,27.17,27.13,27.13,116533.0,25.2215,25.2215,25.1843,25.1843,116533.0
2019-10-11 14:05:00,27.13,27.15,27.11,27.13,96230.0,25.1843,25.2029,25.1658,25.1843,96230.0
2019-10-11 14:10:00,27.13,27.13,27.1,27.1,72065.0,25.1843,25.1843,25.1565,25.1565,72065.0
2019-10-11 14:15:00,27.1,27.11,27.09,27.09,90653.0,25.1565,25.1658,25.1472,25.1472,90653.0
2019-10-11 14:20:00,27.09,27.09,27.07,27.07,76355.0,25.1472,25.1472,25.1286,25.1286,76355.0
2019-10-11 14:25:00,27.07,27.08,27.05,27.07,132823.0,25.1286,25.1379,25.1101,25.1286,132823.0
2019-10-11 14:30:00,27.06,27.07,27.04,27.04,87400.0,25.1194,25.1286,25.1008,25.1008,87400.0
2019-10-11 14:35:00,27.04,27.05,27.03,27.05,80549.0,25.1008,25.1101,25.0915,25.1101,80549.0
2019-10-11 14:40:00,27.06,27.08,27.05,27.07,67557.0,25.1194,25.1379,25.1101,25.1286,67557.0
2019-10-11 14:45:00,27.07,27.08,27.05,27.06,238835.0,25.1286,25.1379,25.1101,25.1194,238835.0
2019-10-11 14:50:00,27.07,27.09,27.07,27.09,44777.0,25.1286,25.1472,25.1286,25.1472,44777.0
2019-10-11 14:55:00,27.09,27.09,27.08,27.08,91815.0,25.1472,25.1472,25.1379,25.1379,91815.0
2019-10-11 15:00:00,27.08,27.08,27.03,27.03,112479.0,25.1379,25.1379,25.0915,25.0915,112479.0
2019-10-11 15:05:00,27.03,27.07,27.03,27.04,121197.0,25.0915,25.1286,25.0915,25.1008,121197.0
2019-10-11 15:10:00,27.03,27.05,27.03,27.04,118662.0,25.0915,25.1101,25.0915,25.1008,118662.0
2019-10-11 15:15:00,27.04,27.09,27.03,27.08,84278.0,25.1008,25.1472,25.0915,25.1379,84278.0
2019-10-11 15:20:00,27.08,27.08,27.06,27.08,162628.0,25.1379,25.1379,25.1194,25.1379,162628.0
2019-10-11 15:25:00,27.08,27.08,27.05,27.05,101961.0,25.1379,25.1379,25.1101,25.1101,101961.0
2019-10-11 15:30:00,27.06,27.07,27.05,27.05,186476.0,25.1194,25.1286,25.1101,25.1101,186476.0
2019-10-11 15:35:00,27.05,27.05,26.93,26.93,310464.0,25.1101,25.1101,24.9987,24.9987,310464.0
2019-10-11 15:40:00,26.93,26.98,26.92,26.98,300640.0,24.9987,25.0451,24.9894,25.0451,300640.0
2019-10-11 15:45:00,26.98,27.03,26.95,27.0,429202.0,25.0451,25.0915,25.0173,25.0637,429202.0
2019-10-11 15:50:00,27.0,27.0,26.94,26.98,371662.0,25.0637,25.0637,25.008,25.0451,371662.0
2019-10-11 15:55:00,26.98,27.01,26.92,26.98,1563077.0,25.0451,25.073,24.9894,25.0451,1563077.0
2019-10-14 09:30:00,27.0,27.02,26.94,27.0,295144.0,25.0637,25.0822,25.008,25.0637,295144.0
2019-10-14 09:35:00,26.99,27.13,26.97,27.13,150956.0,25.0544,25.1843,25.0358,25.1843,150956.0
2019-10-14 09:40:00,27.13,27.18,27.13,27.16,59752.0,25.1843,25.2308,25.1843,25.2122,59752.0
2019-10-14 09:45:00,27.16,27.17,27.07,27.08,92136.0,25.2122,25.2215,25.1286,25.1379,92136.0
2019-10-14 09:50:00,27.08,27.14,27.08,27.11,63618.0,25.1379,25.1936,25.1379,25.1658,63618.0
2019-10-14 09:55:00,27.11,27.12,27.05,27.08,65529.0,25.1658,25.1751,25.1101,25.1379,65529.0
2019-10-14 10:00:00,27.07,27.1,27.05,27.1,47945.0,25.1286,25.1565,25.1101,25.1565,47945.0
2019-10-14 10:05:00,27.1,27.1,27.06,27.06,75387.0,25.1565,25.1565,25.1194,25.1194,75387.0
2019-10-14 10:10:00,27.05,27.07,27.05,27.07,15088.0,25.1101,25.1286,25.1101,25.1286,15088.0
2019-10-14 10:15:00,27.08,27.09,27.07,27.09,25043.0,25.1379,25.1472,25.1286,25.1472,25043.0
2019-10-14 10:20:00,27.09,27.16,27.09,27.15,25322.0,25.1472,25.2122,25.1472,25.2029,25322.0
2019-10-14 10:25:00,27.15,27.18,27.15,27.17,72505.0,25.2029,25.2308,25.2029,25.2215,72505.0
2019-10-14 10:30:00,27.17,27.17,27.14,27.17,66760.0,25.2215,25.2215,25.1936,25.2215,66760.0
2019-10-14 10:35:00,27.17,27.24,27.16,27.22,135421.0,25.2215,25.2865,25.2122,25.2679,135421.0
2019-10-14 10:40:00,27.22,27.25,27.22,27.23,40059.0,25.2679,25.2957,25.2679,25.2772,40059.0
2019-10-14 10:45:00,27.23,27.29,27.23,27.29,44039.0,25.2772,25.3329,25.2772,25.3329,44039.0
2019-10-14 10:50:00,27.28,27.28,27.25,27.25,53362.0,25.3236,25.3236,25.2957,25.2957,53362.0
2019-10-14 10:55:00,27.26,27.26,27.2,27.23,108679.0,25.305,25.305,25.2493,25.2772,108679.0
2019-10-14 11:00:00,27.23,27.24,27.23,27.24,27587.0,25.2772,25.2865,25.2772,25.2865,27587.0
2019-10-14 11:05:00,27.23,27.24,27.18,27.19,56555.0,25.2772,25.2865,25.2308,25.24,56555.0
2019-10-14 11:10:00,27.18,27.18,27.14,27.15,45650.0,25.2308,25.2308,25.1936,25.2029,45650.0
2019-10-14 11:15:00,27.16,27.17,27.16,27.16,10078.0,25.2122,25.2215,25.2122,25.2122,10078.0
2019-10-14 11:20:00,27.17,27.18,27.17,27.17,31422.0,25.2215,25.2308,25.2215,25.2215,31422.0
2019-10-14 11:25:00,27.17,27.18,27.17,27.18,13128.0,25.2215,25.2308,25.2215,25.2308,13128.0
2019-10-14 11:30:00,27.17,27.2,27.17,27.2,50483.0,25.2215,25.2493,25.2215,25.2493,50483.0
2019-10-14 11:35:00,27.21,27.21,27.2,27.21,20672.0,25.2586,25.2586,25.2493,25.2586,20672.0
2019-10-14 11:40:00,27.2,27.22,27.19,27.2,27567.0,25.2493,25.2679,25.24,25.2493,27567.0
2019-10-14 11:45:00,27.19,27.19,27.16,27.17,20104.0,25.24,25.24,25.2122,25.2215,20104.0
2019-10-14 11:50:00,27.17,27.17,27.17,27.17,4000.0,25.2215,25.2215,25.2215,25.2215,4000.0
2019-10-14 11:55:00,27.17,27.18,27.17,27.18,4513.0,25.2215,25.2308,25.2215,25.2308,4513.0
2019-10-14 12:00:00,27.19,27.19,27.18,27.19,17947.0,25.24,25.24,25.2308,25.24,17947.0
2019-10-14 12:05:00,27.19,27.19,27.17,27.17,51853.0,25.24,25.24,25.2215,25.2215,51853.0
2019-10-14 12:10:00,27.17,27.17,27.15,27.15,40338.0,25.2215,25.2215,25.2029,25.2029,40338.0
2019-10-14 12:15:00,27.15,27.16,27.15,27.16,15750.0,25.2029,25.2122,25.2029,25.2122,15750.0
2019-10-14 12:20:00,27.15,27.19,27.15,27.19,23216.0,25.2029,25.24,25.2029,25.24,23216.0
2019-10-14 12:25:00,27.19,27.19,27.19,27.19,1097.0,25.24,25.24,25.24,25.24,1097.0
2019-10-14 12:30:00,27.19,27.22,27.19,27.21,35779.0,25.24,25.2679,25.24,25.2586,35779.0
2019-10-14 12:35:00,27.21,27.21,27.2,27.2,15389.0,25.2586,25.2586,25.2493,25.2493,15389.0
2019-10-14 12:40:00,27.21,27.22,27.21,27.21,25963.0,25.2586,25.2679,25.2586,25.2586,25963.0
2019-10-14 12:45:00,27.21,27.23,27.21,27.21,12847.0,25.2586,25.2772,25.2586,25.2586,12847.0
2019-10-14 12:50:00,27.21,27.23,27.21,27.23,14626.0,25.2586,25.2772,25.2586,25.2772,14626.0
2019-10-14 12:55:00,27.24,27.25,27.24,27.25,23385.0,25.2865,25.2957,25.2865,25.2957,23385.0
2019-10-14 13:00:00,27.25,27.25,27.23,27.25,80969.0,25.2957,25.2957,25.2772,25.2957,80969.0
2019-10-14 13:05:00,27.25,27.25,27.24,27.24,18970.0,25.2957,25.2957,25.2865,25.2865,18970.0
2019-10-14 13:10:00,27.23,27.25,27.22,27.25,39234.0,25.2772,25.2957,25.2679,25.2957,39234.0
2019-10-14 13:15:00,27.25,27.25,27.25,27.25,5363.0,25.2957,25.2957,25.2957,25.2957,5363.0
2019-10-14 13:20:00,27.24,27.25,27.24,27.24,28481.0,25.2865,25.2957,25.2865,25.2865,28481.0
2019-10-14 13:25:00,27.23,27.26,27.23,27.26,31414.0,25.2772,25.305,25.2772,25.305,31414.0
2019-10-14 13:30:00,27.26,27.27,27.26,27.27,24885.0,25.305,25.3143,25.305,25.3143,24885.0
2019-10-14 13:35:00,27.27,27.27,27.24,27.25,26100.0,25.3143,25.3143,25.2865,25.2957,26100.0
2019-10-14 13:40:00,27.25,27.25,27.23,27.23,25232.0,25.2957,25.2957,25.2772,25.2772,25232.0
2019-10-14 13:45:00,27.23,27.25,27.23,27.25,22549.0,25.2772,25.2957,25.2772,25.2957,22549.0
2019-10-14 13:50:00,27.25,27.25,27.21,27.22,19434.0,25.2957,25.2957,25.2586,25.2679,19434.0
2019-10-14 13:55:00,27.22,27.22,27.21,27.21,7958.0,25.2679,25.2679,25.2586,25.2586,7958.0
2019-10-14 14:00:00,27.21,27.22,27.21,27.22,20658.0,25.2586,25.2679,25.2586,25.2679,20658.0
2019-10-14 14:05:00,27.22,27.22,27.2,27.2,35441.0,25.2679,25.2679,25.2493,25.2493,35441.0
2019-10-14 14:10:00,27.2,27.2,27.19,27.19,25243.0,25.2493,25.2493,25.24,25.24,25243.0
2019-10-14 14:15:00,27.19,27.19,27.17,27.17,7405.0,25.24,25.24,25.2215,25.2215,7405.0
2019-10-14 14:20:00,27.18,27.18,27.15,27.15,16533.0,25.2308,25.2308,25.2029,25.2029,16533.0
2019-10-14 14:25:00,27.15,27.15,27.14,27.14,16759.0,25.2029,25.2029,25.1936,25.1936,16759.0
2019-10-14 14:30:00,27.14,27.14,27.13,27.13,18958.0,25.1936,25.1936,25.1843,25.1843,18958.0
2019-10-14 14:35:00,27.13,27.14,27.12,27.13,36790.0,25.1843,25.1936,25.1751,25.1843,36790.0
2019-10-14 14:40:00,27.12,27.13,27.11,27.11,34686.0,25.1751,25.1843,25.1658,25.1658,34686.0
2019-10-14 14:45:00,27.11,27.11,27.07,27.07,58355.0,25.1658,25.1658,25.1286,25.1286,58355.0
2019-10-14 14:50:00,27.08,27.09,27.08,27.09,53052.0,25.1379,25.1472,25.1379,25.1472,53052.0
2019-10-14 14:55:00,27.09,27.1,27.09,27.1,10369.0,25.1472,25.1565,25.1472,25.1565,10369.0
2019-10-14 15:00:00,27.11,27.11,27.09,27.1,71986.0,25.1658,25.1658,25.1472,25.1565,71986.0
2019-10-14 15:05:00,27.1,27.11,27.09,27.11,38426.0,25.1565,25.1658,25.1472,25.1658,38426.0
2019-10-14 15:10:00,27.12,27.12,27.12,27.12,12995.0,25.1751,25.1751,25.1751,25.1751,12995.0
2019-10-14 15:15:00,27.11,27.13,27.08,27.08,40396.0,25.1658,25.1843,25.1379,25.1379,40396.0
2019-10-14 15:20:00,27.08,27.08,27.07,27.08,42499.0,25.1379,25.1379,25.1286,25.1379,42499.0
2019-10-14 15:25:00,27.08,27.09,27.08,27.08,27367.0,25.1379,25.1472,25.1379,25.1379,27367.0
2019-10-14 15:30:00,27.08,27.09,27.08,27.08,15088.0,25.1379,25.1472,25.1379,25.1379,15088.0
2019-10-14 15:35:00,27.08,27.08,27.06,27.07,26870.0,25.1379,25.1379,25.1194,25.1286,26870.0
2019-10-14 15:40:00,27.07,27.08,27.07,27.07,21721.0,25.1286,25.1379,25.1286,25.1286,21721.0
2019-10-14 15:45:00,27.07,27.09,27.07,27.09,78369.0,25.1286,25.1472,25.1286,25.1472,78369.0
2019-10-14 15:50:00,27.09,27.11,27.09,27.1,96179.0,25.1472,25.1658,25.1472,25.1565,96179.0
2019-10-14 15:55:00,27.1,27.11,27.04,27.06,701309.0,25.1565,25.1658,25.1008,25.1194,701309.0
2019-10-15 09:30:00,26.88,26.88,26.77,26.79,237826.0,24.9523,24.9523,24.8502,24.8687,237826.0
2019-10-15 09:35:00,26.79,26.85,26.78,26.83,244655.0,24.8687,24.9244,24.8594,24.9059,244655.0
2019-10-15 09:40:00,26.82,26.87,26.82,26.82,76464.0,24.8966,24.943,24.8966,24.8966,76464.0
2019-10-15 09:45:00,26.82,26.84,26.78,26.8,121461.0,24.8966,24.9151,24.8594,24.878,121461.0
2019-10-15 09:50:00,26.8,26.83,26.77,26.77,66512.0,24.878,24.9059,24.8502,24.8502,66512.0
2019-10-15 09:55:00,26.77,26.84,26.77,26.81,58777.0,24.8502,24.9151,24.8502,24.8873,58777.0
2019-10-15 10:00:00,26.81,26.81,26.74,26.77,40948.0,24.8873,24.8873,24.8223,24.8502,40948.0
2019-10-15 10:05:00,26.77,26.77,26.67,26.67,40252.0,24.8502,24.8502,24.7573,24.7573,40252.0
2019-10-15 10:10:00,26.67,26.67,26.5,26.53,239582.0,24.7573,24.7573,24.5995,24.6274,239582.0
2019-10-15 10:15:00,26.53,26.58,26.48,26.58,339801.0,24.6274,24.6738,24.581,24.6738,339801.0
2019-10-15 10:20:00,26.58,26.61,26.57,26.61,88475.0,24.6738,24.7016,24.6645,24.7016,88475.0
2019-10-15 10:25:00,26.62,26.63,26.53,26.58,204082.0,24.7109,24.7202,24.6274,24.6738,204082.0
2019-10-15 10:30:00,26.57,26.57,26.5,26.52,197124.0,24.6645,24.6645,24.5995,24.6181,197124.0
2019-10-15 10:35:00,26.52,26.52,26.45,26.46,151811.0,24.6181,24.6181,24.5531,24.5624,151811.0
2019-10-15 10:40:00,26.45,26.52,26.45,26.49,144679.0,24.5531,24.6181,24.5531,24.5902,144679.0
2019-10-15 10:45:00,26.48,26.52,26.47,26.52,119889.0,24.581,24.6181,24.5717,24.6181,119889.0
2019-10-15 10:50:00,26.53,26.56,26.52,26.56,67816.0,24.6274,24.6552,24.6181,24.6552,67816.0
2019-10-15 10:55:00,26.56,26.57,26.5,26.5,80693.0,24.6552,24.6645,24.5995,24.5995,80693.0
2019-10-15 11:00:00,26.5,26.53,26.46,26.53,119578.0,24.5995,24.6274,24.5624,24.6274,119578.0
2019-10-15 11:05:00,26.52,26.56,26.52,26.53,73363.0,24.6181,24.6552,24.6181,24.6274,73363.0
2019-10-15 11:10:00,26.52,26.56,26.51,26.56,71618.0,24.6181,24.6552,24.6088,24.6552,71618.0
2019-10-15 11:15:00,26.55,26.65,26.53,26.65,185388.0,24.6459,24.7388,24.6274,24.7388,185388.0
2019-10-15 11:20:00,26.64,26.67,26.64,26.66,78284.0,24.7295,24.7573,24.7295,24.7481,78284.0
2019-10-15 11:25:00,26.66,26.66,26.62,26.64,65618.0,24.7481,24.7481,24.7109,24.7295,65618.0
2019-10-15 11:30:00,26.63,26.65,26.6,26.6,42471.0,24.7202,24.7388,24.6924,24.6924,42471.0
2019-10-15 11:35:00,26.6,26.64,26.6,26.61,50987.0,24.6924,24.7295,24.6924,24.7016,50987.0
2019-10-15 11:40:00,26.61,26.61,26.59,26.6,49092.0,24.7016,24.7016,24.6831,24.6924,49092.0
2019-10-15 11:45:00,26.59,26.64,26.59,26.61,31692.0,24.6831,24.7295,24.6831,24.7016,31692.0
2019-10-15 11:50:00,26.62,26.62,26.6,26.6,72542.0,24.7109,24.7109,24.6924,24.6924,72542.0
2019-10-15 11:55:00,26.61,26.61,26.56,26.56,97448.0,24.7016,24.7016,24.6552,24.6552,97448.0
2019-10-15 12:00:00,26.57,26.58,26.5,26.5,47518.0,24.6645,24.6738,24.5995,24.5995,47518.0
2019-10-15 12:05:00,26.5,26.54,26.5,26.53,82154.0,24.5995,24.6367,24.5995,24.6274,82154.0
2019-10-15 12:10:00,26.53,26.53,26.48,26.48,246155.0,24.6274,24.6274,24.581,24.581,246155.0
2019-10-15 12:15:00,26.48,26.49,26.45,26.47,89445.0,24.581,24.5902,24.5531,24.5717,89445.0
2019-10-15 12:20:00,26.47,26.48,26.45,26.48,34750.0,24.5717,24.581,24.5531,24.581,34750.0
2019-10-15 12:25:00,26.48,26.48,26.45,26.45,36054.0,24.581,24.581,24.5531,24.5531,36054.0
2019-10-15 12:30:00,26.45,26.48,26.45,26.48,63046.0,24.5531,24.581,24.5531,24.581,63046.0
2019-10-15 12:35:00,26.49,26.5,26.49,26.49,58958.0,24.5902,24.5995,24.5902,24.5902,58958.0
2019-10-15 12:40:00,26.49,26.5,26.49,26.49,53326.0,24.5902,24.5995,24.5902,24.5902,53326.0
2019-10-15 12:45:00,26.5,26.5,26.48,26.48,22034.0,24.5995,24.5995,24.581,24.581,22034.0
2019-10-15 12:50:00,26.47,26.48,26.46,26.47,39683.0,24.5717,24.581,24.5624,24.5717,39683.0
2019-10-15 12:55:00,26.48,26.48,26.45,26.46,33010.0,24.581,24.581,24.5531,24.5624,33010.0
2019-10-15 13:00:00,26.47,26.47,26.41,26.42,97654.0,24.5717,24.5717,24.516,24.5253,97654.0
2019-10-15 13:05:00,26.43,26.44,26.42,26.44,59280.0,24.5345,24.5438,24.5253,24.5438,59280.0
2019-10-15 13:10:00,26.44,26.44,26.43,26.43,38413.0,24.5438,24.5438,24.5345,24.5345,38413.0
2019-10-15 13:15:00,26.43,26.43,26.42,26.42,17089.0,24.5345,24.5345,24.5253,24.5253,17089.0
2019-10-15 13:20:00,26.42,26.42,26.4,26.42,44830.0,24.5253,24.5253,24.5067,24.5253,44830.0
2019-10-15 13:25:00,26.42,26.44,26.42,26.42,37760.0,24.5253,24.5438,24.5253,24.5253,37760.0
2019-10-15 13:30:00,26.42,26.43,26.39,26.39,117538.0,24.5253,24.5345,24.4974,24.4974,117538.0
2019-10-15 13:35:00,26.39,26.39,26.36,26.36,58692.0,24.4974,24.4974,24.4696,24.4696,58692.0
2019-10-15 13:40:00,26.35,26.35,26.3,26.31,86449.0,24.4603,24.4603,24.4139,24.4232,86449.0
2019-10-15 13:45:00,26.32,26.33,26.3,26.3,67895.0,24.4324,24.4417,24.4139,24.4139,67895.0
2019-10-15 13:50:00,26.3,26.31,26.27,26.28,63284.0,24.4139,24.4232,24.386,24.3953,63284.0
2019-10-15 13:55:00,26.28,26.33,26.27,26.33,171595.0,24.3953,24.4417,24.386,24.4417,171595.0
2019-10-15 14:00:00,26.33,26.37,26.33,26.37,138784.0,24.4417,24.4788,24.4417,24.4788,138784.0
2019-10-15 14:05:00,26.38,26.4,26.35,26.35,79284.0,24.4881,24.5067,24.4603,24.4603,79284.0
2019-10-15 14:10:00,26.35,26.35,26.33,26.34,33195.0,24.4603,24.4603,24.4417,24.451,33195.0
2019-10-15 14:15:00,26.33,26.35,26.33,26.35,18076.0,24.4417,24.4603,24.4417,24.4603,18076.0
2019-10-15 14:20:00,26.35,26.35,26.32,26.35,141046.0,24.4603,24.4603,24.4324,24.4603,141046.0
2019-10-15 14:25:00,26.36,26.4,26.34,26.4,27900.0,24.4696,24.5067,24.451,24.5067,27900.0
2019-10-15 14:30:00,26.4,26.41,26.39,26.4,85905.0,24.5067,24.516,24.4974,24.5067,85905.0
2019-10-15 14:35:00,26.4,26.4,26.35,26.35,41402.0,24.5067,24.5067,24.4603,24.4603,41402.0
2019-10-15 14:40:00,26.36,26.36,26.35,26.35,34065.0,24.4696,24.4696,24.4603,24.4603,34065.0
2019-10-15 14:45:00,26.35,26.35,26.31,26.32,136735.0,24.4603,24.4603,24.4232,24.4324,136735.0
2019-10-15 14:50:00,26.32,26.33,26.3,26.31,29494.0,24.4324,24.4417,24.4139,24.4232,29494.0
2019-10-15 14:55:00,26.31,26.36,26.31,26.36,69100.0,24.4232,24.4696,24.4232,24.4696,69100.0
2019-10-15 15:00:00,26.36,26.36,26.33,26.34,29631.0,24.4696,24.4696,24.4417,24.451,29631.0
2019-10-15 15:05:00,26.34,26.38,26.34,26.36,78692.0,24.451,24.4881,24.451,24.4696,78692.0
2019-10-15 15:10:00,26.36,26.36,26.33,26.33,16123.0,24.4696,24.4696,24.4417,24.4417,16123.0
2019-10-15 15:15:00,26.33,26.33,26.32,26.32,124434.0,24.4417,24.4417,24.4324,24.4324,124434.0
2019-10-15 15:20:00,26.33,26.34,26.31,26.32,106001.0,24.4417,24.451,24.4232,24.4324,106001.0
2019-10-15 15:25:00,26.32,26.32,26.3,26.3,63392.0,24.4324,24.4324,24.4139,24.4139,63392.0
2019-10-15 15:30:00,26.3,26.31,26.27,26.28,277710.0,24.4139,24.4232,24.386,24.3953,277710.0
2019-10-15 15:35:00,26.28,26.28,26.26,26.27,178052.0,24.3953,24.3953,24.3767,24.386,178052.0
2019-10-15 15:40:00,26.27,26.29,26.23,26.24,265204.0,24.386,24.4046,24.3489,24.3582,265204.0
2019-10-15 15:45:00,26.24,26.26,26.22,26.24,362612.0,24.3582,24.3767,24.3396,24.3582,362612.0
2019-10-15 15:50:00,26.24,26.25,26.24,26.25,345196.0,24.3582,24.3675,24.3582,24.3675,345196.0
2019-10-15 15:55:00,26.25,26.25,26.19,26.19,1307235.0,24.3675,24.3675,24.3118,24.3118,1307235.0
2019-10-16 09:30:00,26.45,26.5,26.42,26.44,408816.0,24.5531,24.5995,24.5253,24.5438,408816.0
2019-10-16 09:35:00,26.43,26.45,26.28,26.33,261123.0,24.5345,24.5531,24.3953,24.4417,261123.0
2019-10-16 09:40:00,26.33,26.34,26.2,26.22,309362.0,24.4417,24.451,24.321,24.3396,309362.0
2019-10-16 09:45:00,26.23,26.27,26.21,26.27,110122.0,24.3489,24.386,24.3303,24.386,110122.0
2019-10-16 09:50:00,26.28,26.32,26.26,26.27,105230.0,24.3953,24.4324,24.3767,24.386,105230.0
2019-10-16 09:55:00,26.28,26.33,26.27,26.33,65673.0,24.3953,24.4417,24.386,24.4417,65673.0
2019-10-16 10:00:00,26.33,26.35,26.28,26.34,47458.0,24.4417,24.4603,24.3953,24.451,47458.0
2019-10-16 10:05:00,26.34,26.41,26.34,26.41,115116.0,24.451,24.516,24.451,24.516,115116.0
2019-10-16 10:10:00,26.41,26.41,26.35,26.37,53993.0,24.516,24.516,24.4603,24.4788,53993.0
2019-10-16 10:15:00,26.37,26.37,26.27,26.27,105044.0,24.4788,24.4788,24.386,24.386,105044.0
2019-10-16 10:20:00,26.27,26.35,26.26,26.3,52103.0,24.386,24.4603,24.3767,24.4139,52103.0
2019-10-16 10:25:00,26.3,26.37,26.3,26.34,65562.0,24.4139,24.4788,24.4139,24.451,65562.0
2019-10-16 10:30:00,26.34,26.41,26.32,26.39,90485.0,24.451,24.516,24.4324,24.4974,90485.0
2019-10-16 10:35:00,26.38,26.39,26.33,26.34,117083.0,24.4881,24.4974,24.4417,24.451,117083.0
2019-10-16 10:40:00,26.35,26.39,26.33,26.38,74861.0,24.4603,24.4974,24.4417,24.4881,74861.0
2019-10-16 10:45:00,26.38,26.44,26.36,26.43,63446.0,24.4881,24.5438,24.4696,24.5345,63446.0
2019-10-16 10:50:00,26.43,26.47,26.42,26.43,102730.0,24.5345,24.5717,24.5253,24.5345,102730.0
2019-10-16 10:55:00,26.43,26.51,26.42,26.49,72304.0,24.5345,24.6088,24.5253,24.5902,72304.0
2019-10-16 11:00:00,26.5,26.5,26.46,26.48,115091.0,24.5995,24.5995,24.5624,24.581,115091.0
2019-10-16 11:05:00,26.48,26.51,26.46,26.49,73643.0,24.581,24.6088,24.5624,24.5902,73643.0
2019-10-16 11:10:00,26.49,26.51,26.48,26.51,170028.0,24.5902,24.6088,24.581,24.6088,170028.0
2019-10-16 11:15:00,26.51,26.53,26.49,26.5,67527.0,24.6088,24.6274,24.5902,24.5995,67527.0
2019-10-16 11:20:00,26.49,26.49,26.47,26.49,57058.0,24.5902,24.5902,24.5717,24.5902,57058.0
2019-10-16 11:25:00,26.5,26.53,26.5,26.52,97964.0,24.5995,24.6274,24.5995,24.6181,97964.0
2019-10-16 11:30:00,26.52,26.52,26.48,26.48,71698.0,24.6181,24.6181,24.581,24.581,71698.0
2019-10-16 11:35:00,26.49,26.49,26.44,26.45,49289.0,24.5902,24.5902,24.5438,24.5531,49289.0
2019-10-16 11:40:00,26.45,26.47,26.43,26.47,44494.0,24.5531,24.5717,24.5345,24.5717,44494.0
2019-10-16 11:45:00,26.46,26.47,26.42,26.42,70931.0,24.5624,24.5717,24.5253,24.5253,70931.0
2019-10-16 11:50:00,26.43,26.49,26.43,26.48,37484.0,24.5345,24.5902,24.5345,24.581,37484.0
2019-10-16 11:55:00,26.48,26.52,26.48,26.52,41542.0,24.581,24.6181,24.581,24.6181,41542.0
2019-10-16 12:00:00,26.52,26.52,26.49,26.49,34069.0,24.6181,24.6181,24.5902,24.5902,34069.0
2019-10-16 12:05:00,26.48,26.5,26.48,26.5,34335.0,24.581,24.5995,24.581,24.5995,34335.0
2019-10-16 12:10:00,26.5,26.5,26.45,26.45,52435.0,24.5995,24.5995,24.5531,24.5531,52435.0
2019-10-16 12:15:00,26.45,26.47,26.43,26.47,32751.0,24.5531,24.5717,24.5345,24.5717,32751.0
2019-10-16 12:20:00,26.48,26.49,26.46,26.49,14576.0,24.581,24.5902,24.5624,24.5902,14576.0
2019-10-16 12:25:00,26.48,26.5,26.48,26.5,62755.0,24.581,24.5995,24.581,24.5995,62755.0
2019-10-16 12:30:00,26.51,26.53,26.51,26.53,29001.0,24.6088,24.6274,24.6088,24.6274,29001.0
2019-10-16 12:35:00,26.53,26.54,26.51,26.51,21075.0,24.6274,24.6367,24.6088,24.6088,21075.0
2019-10-16 12:40:00,26.51,26.55,26.51,26.54,23605.0,24.6088,24.6459,24.6088,24.6367,23605.0
2019-10-16 12:45:00,26.54,26.55,26.52,26.52,37002.0,24.6367,24.6459,24.6181,24.6181,37002.0
2019-10-16 12:50:00,26.52,26.55,26.52,26.53,82509.0,24.6181,24.6459,24.6181,24.6274,82509.0
2019-10-16 12:55:00,26.53,26.57,26.52,26.56,31821.0,24.6274,24.6645,24.6181,24.6552,31821.0
2019-10-16 13:00:00,26.55,26.55,26.53,26.54,16586.0,24.6459,24.6459,24.6274,24.6367,16586.0
2019-10-16 13:05:00,26.53,26.56,26.53,26.55,63521.0,24.6274,24.6552,24.6274,24.6459,63521.0
2019-10-16 13:10:00,26.53,26.54,26.5,26.53,38498.0,24.6274,24.6367,24.5995,24.6274,38498.0
2019-10-16 13:15:00,26.52,26.53,26.51,26.52,23101.0,24.6181,24.6274,24.6088,24.6181,23101.0
2019-10-16 13:20:00,26.52,26.55,26.51,26.54,22778.0,24.6181,24.6459,24.6088,24.6367,22778.0
2019-10-16 13:25:00,26.53,26.6,26.53,26.59,44047.0,24.6274,24.6924,24.6274,24.6831,44047.0
2019-10-16 13:30:00,26.59,26.6,26.57,26.58,81749.0,24.6831,24.6924,24.6645,24.6738,81749.0
2019-10-16 13:35:00,26.57,26.58,26.56,26.57,23149.0,24.6645,24.6738,24.6552,24.6645,23149.0
2019-10-16 13:40:00,26.57,26.61,26.56,26.56,188337.0,24.6645,24.7016,24.6552,24.6552,188337.0
2019-10-16 13:45:00,26.56,26.57,26.53,26.57,50458.0,24.6552,24.6645,24.6274,24.6645,50458.0
2019-10-16 13:50:00,26.58,26.59,26.57,26.58,65659.0,24.6738,24.6831,24.6645,24.6738,65659.0
2019-10-16 13:55:00,26.58,26.6,26.58,26.59,29039.0,24.6738,24.6924,24.6738,24.6831,29039.0
2019-10-16 14:00:00,26.59,26.59,26.54,26.54,56602.0,24.6831,24.6831,24.6367,24.6367,56602.0
2019-10-16 14:05:00,26.54,26.56,26.53,26.54,27372.0,24.6367,24.6552,24.6274,24.6367,27372.0
2019-10-16 14:10:00,26.54,26.56,26.54,26.56,22683.0,24.6367,24.6552,24.6367,24.6552,22683.0
2019-10-16 14:15:00,26.57,26.57,26.54,26.55,63216.0,24.6645,24.6645,24.6367,24.6459,63216.0
2019-10-16 14:20:00,26.55,26.55,26.49,26.49,42422.0,24.6459,24.6459,24.5902,24.5902,42422.0
2019-10-16 14:25:00,26.49,26.52,26.47,26.52,72125.0,24.5902,24.6181,24.5717,24.6181,72125.0
2019-10-16 14:30:00,26.52,26.53,26.51,26.51,85088.0,24.6181,24.6274,24.6088,24.6088,85088.0
2019-10-16 14:35:00,26.51,26.52,26.51,26.51,28274.0,24.6088,24.6181,24.6088,24.6088,28274.0
2019-10-16 14:40:00,26.51,26.51,26.49,26.49,52129.0,24.6088,24.6088,24.5902,24.5902,52129.0
2019-10-16 14:45:00,26.49,26.5,26.49,26.5,21833.0,24.5902,24.5995,24.5902,24.5995,21833.0
2019-10-16 14:50:00,26.5,26.54,26.5,26.54,33664.0,24.5995,24.6367,24.5995,24.6367,33664.0
2019-10-16 14:55:00,26.54,26.54,26.51,26.53,45073.0,24.6367,24.6367,24.6088,24.6274,45073.0
2019-10-16 15:00:00,26.54,26.55,26.53,26.55,36789.0,24.6367,24.6459,24.6274,24.6459,36789.0
2019-10-16 15:05:00,26.55,26.57,26.55,26.55,50077.0,24.6459,24.6645,24.6459,24.6459,50077.0
2019-10-16 15:10:00,26.55,26.59,26.55,26.58,22440.0,24.6459,24.6831,24.6459,24.6738,22440.0
2019-10-16 15:15:00,26.58,26.58,26.57,26.58,30485.0,24.6738,24.6738,24.6645,24.6738,30485.0
2019-10-16 15:20:00,26.58,26.58,26.55,26.56,58794.0,24.6738,24.6738,24.6459,24.6552,58794.0
2019-10-16 15:25:00,26.56,26.57,26.54,26.54,43002.0,24.6552,24.6645,24.6367,24.6367,43002.0
2019-10-16 15:30:00,26.55,26.55,26.55,26.55,28198.0,24.6459,24.6459,24.6459,24.6459,28198.0
2019-10-16 15:35:00,26.56,26.58,26.56,26.58,43142.0,24.6552,24.6738,24.6552,24.6738,43142.0
2019-10-16 15:40:00,26.57,26.6,26.56,26.59,126739.0,24.6645,24.6924,24.6552,24.6831,126739.0
2019-10-16 15:45:00,26.59,26.66,26.59,26.66,199182.0,24.6831,24.7481,24.6831,24.7481,199182.0
2019-10-16 15:50:00,26.65,26.67,26.65,26.67,84313.0,24.7388,24.7573,24.7388,24.7573,84313.0
2019-10-16 15:55:00,26.67,26.73,26.64,26.71,1373266.0,24.7573,24.813,24.7295,24.7945,1373266.0
2019-10-17 09:30:00,26.5,26.68,26.49,26.67,276518.0,24.5995,24.7666,24.5902,24.7573,276518.0
2019-10-17 09:35:00,26.7,26.76,26.69,26.74,193721.0,24.7852,24.8409,24.7759,24.8223,193721.0
2019-10-17 09:40:00,26.74,26.81,26.74,26.77,105104.0,24.8223,24.8873,24.8223,24.8502,105104.0
2019-10-17 09:45:00,26.78,26.82,26.77,26.79,83482.0,24.8594,24.8966,24.8502,24.8687,83482.0
2019-10-17 09:50:00,26.79,26.88,26.79,26.88,142999.0,24.8687,24.9523,24.8687,24.9523,142999.0
2019-10-17 09:55:00,26.88,26.94,26.86,26.89,108451.0,24.9523,25.008,24.9337,24.9616,108451.0
2019-10-17 10:00:00,26.88,26.91,26.86,26.9,86736.0,24.9523,24.9801,24.9337,24.9708,86736.0
2019-10-17 10:05:00,26.9,26.9,26.78,26.8,172591.0,24.9708,24.9708,24.8594,24.878,172591.0
2019-10-17 10:10:00,26.81,26.84,26.75,26.75,74461.0,24.8873,24.9151,24.8316,24.8316,74461.0
2019-10-17 10:15:00,26.76,26.78,26.74,26.77,17092.0,24.8409,24.8594,24.8223,24.8502,17092.0
2019-10-17 10:20:00,26.77,26.77,26.71,26.73,93306.0,24.8502,24.8502,24.7945,24.813,93306.0
2019-10-17 10:25:00,26.73,26.79,26.71,26.78,74128.0,24.813,24.8687,24.7945,24.8594,74128.0
2019-10-17 10:30:00,26.78,26.81,26.78,26.81,55172.0,24.8594,24.8873,24.8594,24.8873,55172.0
2019-10-17 10:35:00,26.83,26.86,26.82,26.86,139631.0,24.9059,24.9337,24.8966,24.9337,139631.0
2019-10-17 10:40:00,26.85,26.89,26.85,26.88,74223.0,24.9244,24.9616,24.9244,24.9523,74223.0
2019-10-17 10:45:00,26.88,26.97,26.88,26.97,33714.0,24.9523,25.0358,24.9523,25.0358,33714.0
2019-10-17 10:50:00,26.99,27.0,26.92,26.93,120334.0,25.0544,25.0637,24.9894,24.9987,120334.0
2019-10-17 10:55:00,26.93,26.94,26.9,26.94,91562.0,24.9987,25.008,24.9708,25.008,91562.0
2019-10-17 11:00:00,26.95,26.99,26.9,26.98,170240.0,25.0173,25.0544,24.9708,25.0451,170240.0
2019-10-17 11:05:00,26.97,26.97,26.92,26.93,100660.0,25.0358,25.0358,24.9894,24.9987,100660.0
2019-10-17 11:10:00,26.95,27.0,26.94,27.0,41136.0,25.0173,25.0637,25.008,25.0637,41136.0
2019-10-17 11:15:00,27.0,27.02,27.0,27.0,80391.0,25.0637,25.0822,25.0637,25.0637,80391.0
2019-10-17 11:20:00,27.0,27.05,27.0,27.05,45748.0,25.0637,25.1101,25.0637,25.1101,45748.0
2019-10-17 11:25:00,27.06,27.17,27.06,27.12,104793.0,25.1194,25.2215,25.1194,25.1751,104793.0
2019-10-17 11:30:00,27.13,27.25,27.13,27.2,208278.0,25.1843,25.2957,25.1843,25.2493,208278.0
2019-10-17 11:35:00,27.21,27.24,27.2,27.2,87076.0,25.2586,25.2865,25.2493,25.2493,87076.0
2019-10-17 11:40:00,27.2,27.22,27.17,27.22,137339.0,25.2493,25.2679,25.2215,25.2679,137339.0
2019-10-17 11:45:00,27.22,27.27,27.22,27.25,73395.0,25.2679,25.3143,25.2679,25.2957,73395.0
2019-10-17 11:50:00,27.25,27.31,27.25,27.31,116040.0,25.2957,25.3514,25.2957,25.3514,116040.0
2019-10-17 11:55:00,27.31,27.31,27.27,27.3,124662.0,25.3514,25.3514,25.3143,25.3422,124662.0
2019-10-17 12:00:00,27.31,27.34,27.24,27.24,95228.0,25.3514,25.3793,25.2865,25.2865,95228.0
2019-10-17 12:05:00,27.24,27.25,27.21,27.24,81572.0,25.2865,25.2957,25.2586,25.2865,81572.0
2019-10-17 12:10:00,27.24,27.25,27.18,27.21,48348.0,25.2865,25.2957,25.2308,25.2586,48348.0
2019-10-17 12:15:00,27.21,27.21,27.13,27.15,84546.0,25.2586,25.2586,25.1843,25.2029,84546.0
2019-10-17 12:20:00,27.16,27.22,27.16,27.22,16373.0,25.2122,25.2679,25.2122,25.2679,16373.0
2019-10-17 12:25:00,27.21,27.21,27.16,27.17,15916.0,25.2586,25.2586,25.2122,25.2215,15916.0
2019-10-17 12:30:00,27.17,27.18,27.11,27.12,30836.0,25.2215,25.2308,25.1658,25.1751,30836.0
2019-10-17 12:35:00,27.12,27.18,27.12,27.18,70751.0,25.1751,25.2308,25.1751,25.2308,70751.0
2019-10-17 12:40:00,27.18,27.24,27.18,27.23,38276.0,25.2308,25.2865,25.2308,25.2772,38276.0
2019-10-17 12:45:00,27.23,27.25,27.2,27.24,52306.0,25.2772,25.2957,25.2493,25.2865,52306.0
2019-10-17 12:50:00,27.24,27.24,27.21,27.23,50880.0,25.2865,25.2865,25.2586,25.2772,50880.0
2019-10-17 12:55:00,27.22,27.24,27.17,27.17,44757.0,25.2679,25.2865,25.2215,25.2215,44757.0
2019-10-17 13:00:00,27.17,27.18,27.16,27.18,67005.0,25.2215,25.2308,25.2122,25.2308,67005.0
2019-10-17 13:05:00,27.18,27.19,27.16,27.17,88163.0,25.2308,25.24,25.2122,25.2215,88163.0
2019-10-17 13:10:00,27.16,27.19,27.14,27.19,57153.0,25.2122,25.24,25.1936,25.24,57153.0
2019-10-17 13:15:00,27.17,27.18,27.15,27.18,19032.0,25.2215,25.2308,25.2029,25.2308,19032.0
2019-10-17 13:20:00,27.18,27.19,27.17,27.17,39132.0,25.2308,25.24,25.2215,25.2215,39132.0
2019-10-17 13:25:00,27.16,27.22,27.16,27.21,56890.0,25.2122,25.2679,25.2122,25.2586,56890.0
2019-10-17 13:30:00,27.2,27.22,27.2,27.22,67588.0,25.2493,25.2679,25.2493,25.2679,67588.0
2019-10-17 13:35:00,27.22,27.24,27.21,27.22,53358.0,25.2679,25.2865,25.2586,25.2679,53358.0
2019-10-17 13:40:00,27.21,27.24,27.21,27.23,35806.0,25.2586,25.2865,25.2586,25.2772,35806.0
2019-10-17 13:45:00,27.23,27.24,27.2,27.21,56433.0,25.2772,25.2865,25.2493,25.2586,56433.0
2019-10-17 13:50:00,27.22,27.25,27.22,27.25,58319.0,25.2679,25.2957,25.2679,25.2957,58319.0
2019-10-17 13:55:00,27.25,27.26,27.24,27.25,43264.0,25.2957,25.305,25.2865,25.2957,43264.0
2019-10-17 14:00:00,27.25,27.25,27.2,27.23,76865.0,25.2957,25.2957,25.2493,25.2772,76865.0
2019-10-17 14:05:00,27.23,27.23,27.15,27.16,94337.0,25.2772,25.2772,25.2029,25.2122,94337.0
2019-10-17 14:10:00,27.16,27.16,27.13,27.14,68226.0,25.2122,25.2122,25.1843,25.1936,68226.0
2019-10-17 14:15:00,27.15,27.15,27.08,27.09,61644.0,25.2029,25.2029,25.1379,25.1472,61644.0
2019-10-17 14:20:00,27.09,27.09,27.03,27.04,45292.0,25.1472,25.1472,25.0915,25.1008,45292.0
2019-10-17 14:25:00,27.04,27.06,27.04,27.06,19654.0,25.1008,25.1194,25.1008,25.1194,19654.0
2019-10-17 14:30:00,27.06,27.1,27.06,27.08,54005.0,25.1194,25.1565,25.1194,25.1379,54005.0
2019-10-17 14:35:00,27.08,27.1,27.08,27.1,43852.0,25.1379,25.1565,25.1379,25.1565,43852.0
2019-10-17 14:40:00,27.1,27.11,27.09,27.09,38099.0,25.1565,25.1658,25.1472,25.1472,38099.0
2019-10-17 14:45:00,27.08,27.08,27.06,27.06,60785.0,25.1379,25.1379,25.1194,25.1194,60785.0
2019-10-17 14:50:00,27.06,27.06,27.01,27.06,108407.0,25.1194,25.1194,25.073,25.1194,108407.0
2019-10-17 14:55:00,27.05,27.09,27.05,27.06,34767.0,25.1101,25.1472,25.1101,25.1194,34767.0
2019-10-17 15:00:00,27.06,27.09,27.06,27.07,68293.0,25.1194,25.1472,25.1194,25.1286,68293.0
2019-10-17 15:05:00,27.07,27.07,27.06,27.07,18392.0,25.1286,25.1286,25.1194,25.1286,18392.0
2019-10-17 15:10:00,27.07,27.09,27.06,27.08,68315.0,25.1286,25.1472,25.1194,25.1379,68315.0
2019-10-17 15:15:00,27.08,27.11,27.08,27.11,56663.0,25.1379,25.1658,25.1379,25.1658,56663.0
2019-10-17 15:20:00,27.12,27.14,27.09,27.09,61227.0,25.1751,25.1936,25.1472,25.1472,61227.0
2019-10-17 15:25:00,27.09,27.1,27.08,27.09,67331.0,25.1472,25.1565,25.1379,25.1472,67331.0
2019-10-17 15:30:00,27.08,27.09,27.07,27.08,46255.0,25.1379,25.1472,25.1286,25.1379,46255.0
2019-10-17 15:35:00,27.08,27.08,27.07,27.08,102912.0,25.1379,25.1379,25.1286,25.1379,102912.0
2019-10-17 15:40:00,27.08,27.08,27.07,27.07,68407.0,25.1379,25.1379,25.1286,25.1286,68407.0
2019-10-17 15:45:00,27.08,27.08,27.07,27.08,236293.0,25.1379,25.1379,25.1286,25.1379,236293.0
2019-10-17 15:50:00,27.08,27.09,27.08,27.09,98269.0,25.1379,25.1472,25.1379,25.1472,98269.0
2019-10-17 15:55:00,27.09,27.1,27.07,27.09,1013260.0,25.1472,25.1565,25.1286,25.1472,1013260.0
2019-10-18 09:30:00,26.96,27.09,26.93,27.09,274327.0,25.0265,25.1472,24.9987,25.1472,274327.0
2019-10-18 09:35:00,27.1,27.16,27.08,27.15,353797.0,25.1565,25.2122,25.1379,25.2029,353797.0
2019-10-18 09:40:00,27.16,27.23,27.16,27.18,83891.0,25.2122,25.2772,25.2122,25.2308,83891.0
2019-10-18 09:45:00,27.19,27.19,27.01,27.01,201572.0,25.24,25.24,25.073,25.073,201572.0
2019-10-18 09:50:00,27.0,27.07,27.0,27.02,103875.0,25.0637,25.1286,25.0637,25.0822,103875.0
2019-10-18 09:55:00,27.01,27.03,26.95,27.02,70861.0,25.073,25.0915,25.0173,25.0822,70861.0
2019-10-18 10:00:00,27.01,27.06,26.96,26.96,78121.0,25.073,25.1194,25.0265,25.0265,78121.0
2019-10-18 10:05:00,26.96,26.98,26.93,26.94,68752.0,25.0265,25.0451,24.9987,25.008,68752.0
2019-10-18 10:10:00,26.93,27.0,26.92,27.0,20871.0,24.9987,25.0637,24.9894,25.0637,20871.0
2019-10-18 10:15:00,26.99,27.02,26.96,27.01,66504.0,25.0544,25.0822,25.0265,25.073,66504.0
2019-10-18 10:20:00,27.0,27.02,27.0,27.01,16958.0,25.0637,25.0822,25.0637,25.073,16958.0
2019-10-18 10:25:00,27.02,27.08,27.02,27.08,27478.0,25.0822,25.1379,25.0822,25.1379,27478.0
2019-10-18 10:30:00,27.07,27.08,27.03,27.03,22543.0,25.1286,25.1379,25.0915,25.0915,22543.0
2019-10-18 10:35:00,27.03,27.03,26.97,26.99,43711.0,25.0915,25.0915,25.0358,25.0544,43711.0
2019-10-18 10:40:00,26.99,27.02,26.97,27.02,25383.0,25.0544,25.0822,25.0358,25.0822,25383.0
2019-10-18 10:45:00,27.02,27.02,26.94,26.94,45420.0,25.0822,25.0822,25.008,25.008,45420.0
2019-10-18 10:50:00,26.93,26.95,26.92,26.94,22362.0,24.9987,25.0173,24.9894,25.008,22362.0
2019-10-18 10:55:00,26.94,26.99,26.94,26.98,57940.0,25.008,25.0544,25.008,25.0451,57940.0
2019-10-18 11:00:00,26.98,27.0,26.96,26.96,18091.0,25.0451,25.0637,25.0265,25.0265,18091.0
2019-10-18 11:05:00,26.97,26.97,26.92,26.93,35646.0,25.0358,25.0358,24.9894,24.9987,35646.0
2019-10-18 11:10:00,26.93,26.95,26.85,26.86,63737.0,24.9987,25.0173,24.9244,24.9337,63737.0
2019-10-18 11:15:00,26.86,26.9,26.86,26.9,137794.0,24.9337,24.9708,24.9337,24.9708,137794.0
2019-10-18 11:20:00,26.9,26.91,26.88,26.89,40555.0,24.9708,24.9801,24.9523,24.9616,40555.0
2019-10-18 11:25:00,26.9,26.92,26.88,26.9,47773.0,24.9708,24.9894,24.9523,24.9708,47773.0
2019-10-18 11:30:00,26.9,26.96,26.9,26.96,121061.0,24.9708,25.0265,24.9708,25.0265,121061.0
2019-10-18 11:35:00,26.97,26.97,26.95,26.97,19832.0,25.0358,25.0358,25.0173,25.0358,19832.0
2019-10-18 11:40:00,26.96,26.96,26.9,26.9,25545.0,25.0265,25.0265,24.9708,24.9708,25545.0
2019-10-18 11:45:00,26.91,26.91,26.9,26.91,13978.0,24.9801,24.9801,24.9708,24.9801,13978.0
2019-10-18 11:50:00,26.92,26.92,26.89,26.91,20603.0,24.9894,24.9894,24.9616,24.9801,20603.0
2019-10-18 11:55:00,26.91,26.91,26.84,26.86,35511.0,24.9801,24.9801,24.9151,24.9337,35511.0
2019-10-18 12:00:00,26.87,26.87,26.81,26.81,45190.0,24.943,24.943,24.8873,24.8873,45190.0
2019-10-18 12:05:00,26.81,26.84,26.8,26.82,76548.0,24.8873,24.9151,24.878,24.8966,76548.0
2019-10-18 12:10:00,26.83,26.84,26.82,26.83,32439.0,24.9059,24.9151,24.8966,24.9059,32439.0
2019-10-18 12:15:00,26.83,26.92,26.83,26.91,153288.0,24.9059,24.9894,24.9059,24.9801,153288.0
2019-10-18 12:20:00,26.9,26.97,26.9,26.96,191760.0,24.9708,25.0358,24.9708,25.0265,191760.0
2019-10-18 12:25:00,26.96,26.99,26.94,26.98,94611.0,25.0265,25.0544,25.008,25.0451,94611.0
2019-10-18 12:30:00,26.98,26.99,26.94,26.95,32426.0,25.0451,25.0544,25.008,25.0173,32426.0
2019-10-18 12:35:00,26.95,27.0,26.95,26.97,82583.0,25.0173,25.0637,25.0173,25.0358,82583.0
2019-10-18 12:40:00,26.96,26.97,26.92,26.92,31441.0,25.0265,25.0358,24.9894,24.9894,31441.0
2019-10-18 12:45:00,26.92,26.97,26.92,26.96,26947.0,24.9894,25.0358,24.9894,25.0265,26947.0
2019-10-18 12:50:00,26.97,27.0,26.97,26.98,61469.0,25.0358,25.0637,25.0358,25.0451,61469.0
2019-10-18 12:55:00,26.98,27.01,26.97,27.01,24252.0,25.0451,25.073,25.0358,25.073,24252.0
2019-10-18 13:00:00,27.0,27.0,26.98,26.99,19068.0,25.0637,25.0637,25.0451,25.0544,19068.0
2019-10-18 13:05:00,26.99,27.03,26.99,27.03,72171.0,25.0544,25.0915,25.0544,25.0915,72171.0
2019-10-18 13:10:00,27.03,27.07,27.03,27.06,79231.0,25.0915,25.1286,25.0915,25.1194,79231.0
2019-10-18 13:15:00,27.07,27.08,27.04,27.06,66650.0,25.1286,25.1379,25.1008,25.1194,66650.0
2019-10-18 13:20:00,27.06,27.06,27.04,27.04,42719.0,25.1194,25.1194,25.1008,25.1008,42719.0
2019-10-18 13:25:00,27.03,27.05,27.01,27.05,45210.0,25.0915,25.1101,25.073,25.1101,45210.0
2019-10-18 13:30:00,27.06,27.08,27.06,27.08,26990.0,25.1194,25.1379,25.1194,25.1379,26990.0
2019-10-18 13:35:00,27.1,27.11,27.08,27.08,44802.0,25.1565,25.1658,25.1379,25.1379,44802.0
2019-10-18 13:40:00,27.07,27.07,27.04,27.05,77698.0,25.1286,25.1286,25.1008,25.1101,77698.0
2019-10-18 13:45:00,27.06,27.06,27.02,27.02,24572.0,25.1194,25.1194,25.0822,25.0822,24572.0
2019-10-18 13:50:00,27.01,27.04,27.01,27.04,20079.0,25.073,25.1008,25.073,25.1008,20079.0
2019-10-18 13:55:00,27.05,27.06,27.03,27.03,10627.0,25.1101,25.1194,25.0915,25.0915,10627.0
2019-10-18 14:00:00,27.04,27.06,27.03,27.05,10647.0,25.1008,25.1194,25.0915,25.1101,10647.0
2019-10-18 14:05:00,27.05,27.08,27.05,27.06,33196.0,25.1101,25.1379,25.1101,25.1194,33196.0
2019-10-18 14:10:00,27.08,27.11,27.07,27.1,77657.0,25.1379,25.1658,25.1286,25.1565,77657.0
2019-10-18 14:15:00,27.11,27.13,27.09,27.09,70300.0,25.1658,25.1843,25.1472,25.1472,70300.0
2019-10-18 14:20:00,27.09,27.11,27.08,27.11,52519.0,25.1472,25.1658,25.1379,25.1658,52519.0
2019-10-18 14:25:00,27.11,27.11,27.07,27.08,48457.0,25.1658,25.1658,25.1286,25.1379,48457.0
2019-10-18 14:30:00,27.08,27.08,27.01,27.03,92032.0,25.1379,25.1379,25.073,25.0915,92032.0
2019-10-18 14:35:00,27.04,27.1,27.04,27.09,78826.0,25.1008,25.1565,25.1008,25.1472,78826.0
2019-10-18 14:40:00,27.09,27.12,27.09,27.11,39247.0,25.1472,25.1751,25.1472,25.1658,39247.0
2019-10-18 14:45:00,27.11,27.11,27.09,27.1,41917.0,25.1658,25.1658,25.1472,25.1565,41917.0
2019-10-18 14:50:00,27.09,27.13,27.09,27.11,39460.0,25.1472,25.1843,25.1472,25.1658,39460.0
2019-10-18 14:55:00,27.1,27.14,27.1,27.12,84970.0,25.1565,25.1936,25.1565,25.1751,84970.0
2019-10-18 15:00:00,27.11,27.11,27.08,27.1,48018.0,25.1658,25.1658,25.1379,25.1565,48018.0
2019-10-18 15:05:00,27.1,27.13,27.1,27.11,34098.0,25.1565,25.1843,25.1565,25.1658,34098.0
2019-10-18 15:10:00,27.11,27.11,27.07,27.08,39689.0,25.1658,25.1658,25.1286,25.1379,39689.0
2019-10-18 15:15:00,27.08,27.08,27.06,27.08,25262.0,25.1379,25.1379,25.1194,25.1379,25262.0
2019-10-18 15:20:00,27.08,27.08,27.07,27.08,62567.0,25.1379,25.1379,25.1286,25.1379,62567.0
2019-10-18 15:25:00,27.08,27.08,27.04,27.07,49741.0,25.1379,25.1379,25.1008,25.1286,49741.0
2019-10-18 15:30:00,27.07,27.08,27.03,27.07,87326.0,25.1286,25.1379,25.0915,25.1286,87326.0
2019-10-18 15:35:00,27.07,27.08,27.07,27.08,45370.0,25.1286,25.1379,25.1286,25.1379,45370.0
2019-10-18 15:40:00,27.08,27.1,27.08,27.1,36234.0,25.1379,25.1565,25.1379,25.1565,36234.0
2019-10-18 15:45:00,27.09,27.1,27.08,27.1,52198.0,25.1472,25.1565,25.1379,25.1565,52198.0
2019-10-18 15:50:00,27.09,27.09,27.07,27.08,138631.0,25.1472,25.1472,25.1286,25.1379,138631.0
2019-10-18 15:55:00,27.08,27.15,27.07,27.13,401072.0,25.1379,25.2029,25.1286,25.1843,401072.0
2019-10-21 09:30:00,27.25,27.29,27.21,27.23,240160.0,25.2957,25.3329,25.2586,25.2772,240160.0
2019-10-21 09:35:00,27.22,27.22,27.09,27.11,200934.0,25.2679,25.2679,25.1472,25.1658,200934.0
2019-10-21 09:40:00,27.1,27.13,27.06,27.08,91053.0,25.1565,25.1843,25.1194,25.1379,91053.0
2019-10-21 09:45:00,27.08,27.16,27.06,27.13,138188.0,25.1379,25.2122,25.1194,25.1843,138188.0
2019-10-21 09:50:00,27.12,27.13,27.02,27.05,94926.0,25.1751,25.1843,25.0822,25.1101,94926.0
2019-10-21 09:55:00,27.07,27.13,27.07,27.1,58677.0,25.1286,25.1843,25.1286,25.1565,58677.0
2019-10-21 10:00:00,27.1,27.14,27.08,27.13,32563.0,25.1565,25.1936,25.1379,25.1843,32563.0
2019-10-21 10:05:00,27.11,27.19,27.11,27.17,140559.0,25.1658,25.24,25.1658,25.2215,140559.0
2019-10-21 10:10:00,27.17,27.18,27.11,27.12,46741.0,25.2215,25.2308,25.1658,25.1751,46741.0
2019-10-21 10:15:00,27.13,27.14,27.1,27.1,39924.0,25.1843,25.1936,25.1565,25.1565,39924.0
2019-10-21 10:20:00,27.1,27.11,27.06,27.09,182354.0,25.1565,25.1658,25.1194,25.1472,182354.0
2019-10-21 10:25:00,27.09,27.13,27.09,27.12,53475.0,25.1472,25.1843,25.1472,25.1751,53475.0
2019-10-21 10:30:00,27.12,27.14,27.11,27.12,40356.0,25.1751,25.1936,25.1658,25.1751,40356.0
2019-10-21 10:35:00,27.12,27.14,27.1,27.12,84013.0,25.1751,25.1936,25.1565,25.1751,84013.0
2019-10-21 10:40:00,27.12,27.12,27.03,27.03,98390.0,25.1751,25.1751,25.0915,25.0915,98390.0
2019-10-21 10:45:00,27.03,27.03,26.97,27.01,58037.0,25.0915,25.0915,25.0358,25.073,58037.0
2019-10-21 10:50:00,27.01,27.01,26.95,26.98,85141.0,25.073,25.073,25.0173,25.0451,85141.0
2019-10-21 10:55:00,26.98,27.0,26.91,26.92,36604.0,25.0451,25.0637,24.9801,24.9894,36604.0
2019-10-21 11:00:00,26.92,26.92,26.85,26.86,48898.0,24.9894,24.9894,24.9244,24.9337,48898.0
2019-10-21 11:05:00,26.85,26.86,26.81,26.84,161523.0,24.9244,24.9337,24.8873,24.9151,161523.0
2019-10-21 11:10:00,26.84,26.84,26.69,26.69,149030.0,24.9151,24.9151,24.7759,24.7759,149030.0
2019-10-21 11:15:00,26.69,26.69,26.64,26.69,92173.0,24.7759,24.7759,24.7295,24.7759,92173.0
2019-10-21 11:20:00,26.69,26.71,26.64,26.7,170001.0,24.7759,24.7945,24.7295,24.7852,170001.0
2019-10-21 11:25:00,26.7,26.7,26.6,26.63,158594.0,24.7852,24.7852,24.6924,24.7202,158594.0
2019-10-21 11:30:00,26.62,26.62,26.56,26.58,66494.0,24.7109,24.7109,24.6552,24.6738,66494.0
2019-10-21 11:35:00,26.58,26.62,26.58,26.6,98180.0,24.6738,24.7109,24.6738,24.6924,98180.0
2019-10-21 11:40:00,26.59,26.59,26.51,26.56,115994.0,24.6831,24.6831,24.6088,24.6552,115994.0
2019-10-21 11:45:00,26.57,26.6,26.54,26.58,97306.0,24.6645,24.6924,24.6367,24.6738,97306.0
2019-10-21 11:50:00,26.57,26.63,26.57,26.6,96128.0,24.6645,24.7202,24.6645,24.6924,96128.0
2019-10-21 11:55:00,26.59,26.6,26.56,26.56,126388.0,24.6831,24.6924,24.6552,24.6552,126388.0
2019-10-21 12:00:00,26.56,26.61,26.55,26.58,144645.0,24.6552,24.7016,24.6459,24.6738,144645.0
2019-10-21 12:05:00,26.58,26.64,26.57,26.59,51203.0,24.6738,24.7295,24.6645,24.6831,51203.0
2019-10-21 12:10:00,26.59,26.59,26.57,26.59,100905.0,24.6831,24.6831,24.6645,24.6831,100905.0
2019-10-21 12:15:00,26.6,26.66,26.6,26.65,56047.0,24.6924,24.7481,24.6924,24.7388,56047.0
2019-10-21 12:20:00,26.65,26.65,26.62,26.64,55756.0,24.7388,24.7388,24.7109,24.7295,55756.0
2019-10-21 12:25:00,26.63,26.69,26.63,26.67,95401.0,24.7202,24.7759,24.7202,24.7573,95401.0
2019-10-21 12:30:00,26.67,26.67,26.65,26.67,81435.0,24.7573,24.7573,24.7388,24.7573,81435.0
2019-10-21 12:35:00,26.67,26.72,26.67,26.71,41860.0,24.7573,24.8037,24.7573,24.7945,41860.0
2019-10-21 12:40:00,26.7,26.7,26.67,26.67,43489.0,24.7852,24.7852,24.7573,24.7573,43489.0
2019-10-21 12:45:00,26.67,26.67,26.66,26.66,30287.0,24.7573,24.7573,24.7481,24.7481,30287.0
2019-10-21 12:50:00,26.66,26.67,26.63,26.66,35187.0,24.7481,24.7573,24.7202,24.7481,35187.0
2019-10-21 12:55:00,26.65,26.65,26.61,26.61,20698.0,24.7388,24.7388,24.7016,24.7016,20698.0
2019-10-21 13:00:00,26.61,26.66,26.61,26.66,57708.0,24.7016,24.7481,24.7016,24.7481,57708.0
2019-10-21 13:05:00,26.66,26.7,26.66,26.69,17812.0,24.7481,24.7852,24.7481,24.7759,17812.0
2019-10-21 13:10:00,26.69,26.72,26.68,26.71,43717.0,24.7759,24.8037,24.7666,24.7945,43717.0
2019-10-21 13:15:00,26.7,26.7,26.67,26.67,25606.0,24.7852,24.7852,24.7573,24.7573,25606.0
2019-10-21 13:20:00,26.66,26.67,26.64,26.67,35101.0,24.7481,24.7573,24.7295,24.7573,35101.0
2019-10-21 13:25:00,26.66,26.67,26.62,26.62,38863.0,24.7481,24.7573,24.7109,24.7109,38863.0
2019-10-21 13:30:00,26.62,26.62,26.59,26.6,10464.0,24.7109,24.7109,24.6831,24.6924,10464.0
2019-10-21 13:35:00,26.61,26.62,26.58,26.58,26481.0,24.7016,24.7109,24.6738,24.6738,26481.0
2019-10-21 13:40:00,26.58,26.59,26.57,26.58,52493.0,24.6738,24.6831,24.6645,24.6738,52493.0
2019-10-21 13:45:00,26.58,26.59,26.56,26.58,45467.0,24.6738,24.6831,24.6552,24.6738,45467.0
2019-10-21 13:50:00,26.58,26.59,26.57,26.59,28075.0,24.6738,24.6831,24.6645,24.6831,28075.0
2019-10-21 13:55:00,26.59,26.59,26.57,26.57,34861.0,24.6831,24.6831,24.6645,24.6645,34861.0
2019-10-21 14:00:00,26.57,26.6,26.57,26.59,38565.0,24.6645,24.6924,24.6645,24.6831,38565.0
2019-10-21 14:05:00,26.59,26.65,26.59,26.64,82418.0,24.6831,24.7388,24.6831,24.7295,82418.0
2019-10-21 14:10:00,26.63,26.65,26.63,26.65,21950.0,24.7202,24.7388,24.7202,24.7388,21950.0
2019-10-21 14:15:00,26.65,26.65,26.62,26.63,47023.0,24.7388,24.7388,24.7109,24.7202,47023.0
2019-10-21 14:20:00,26.63,26.64,26.61,26.62,36931.0,24.7202,24.7295,24.7016,24.7109,36931.0
2019-10-21 14:25:00,26.62,26.63,26.59,26.59,27138.0,24.7109,24.7202,24.6831,24.6831,27138.0
2019-10-21 14:30:00,26.6,26.6,26.59,26.6,39325.0,24.6924,24.6924,24.6831,24.6924,39325.0
2019-10-21 14:35:00,26.6,26.6,26.58,26.58,58534.0,24.6924,24.6924,24.6738,24.6738,58534.0
2019-10-21 14:40:00,26.58,26.59,26.57,26.57,47329.0,24.6738,24.6831,24.6645,24.6645,47329.0
2019-10-21 14:45:00,26.57,26.58,26.57,26.58,36205.0,24.6645,24.6738,24.6645,24.6738,36205.0
2019-10-21 14:50:00,26.58,26.58,26.57,26.57,45241.0,24.6738,24.6738,24.6645,24.6645,45241.0
2019-10-21 14:55:00,26.58,26.61,26.58,26.59,75489.0,24.6738,24.7016,24.6738,24.6831,75489.0
2019-10-21 15:00:00,26.59,26.59,26.57,26.57,22568.0,24.6831,24.6831,24.6645,24.6645,22568.0
2019-10-21 15:05:00,26.58,26.61,26.57,26.61,52811.0,24.6738,24.7016,24.6645,24.7016,52811.0
2019-10-21 15:10:00,26.61,26.61,26.61,26.61,37065.0,24.7016,24.7016,24.7016,24.7016,37065.0
2019-10-21 15:15:00,26.61,26.61,26.56,26.59,124307.0,24.7016,24.7016,24.6552,24.6831,124307.0
2019-10-21 15:20:00,26.59,26.59,26.56,26.57,35801.0,24.6831,24.6831,24.6552,24.6645,35801.0
2019-10-21 15:25:00,26.56,26.58,26.55,26.58,59832.0,24.6552,24.6738,24.6459,24.6738,59832.0
2019-10-21 15:30:00,26.58,26.6,26.58,26.6,76681.0,24.6738,24.6924,24.6738,24.6924,76681.0
2019-10-21 15:35:00,26.6,26.6,26.58,26.59,76900.0,24.6924,24.6924,24.6738,24.6831,76900.0
2019-10-21 15:40:00,26.59,26.59,26.57,26.58,79088.0,24.6831,24.6831,24.6645,24.6738,79088.0
2019-10-21 15:45:00,26.59,26.59,26.57,26.57,117646.0,24.6831,24.6831,24.6645,24.6645,117646.0
2019-10-21 15:50:00,26.57,26.58,26.54,26.55,278602.0,24.6645,24.6738,24.6367,24.6459,278602.0
2019-10-21 15:55:00,26.55,26.59,26.55,26.58,567391.0,24.6459,24.6831,24.6459,24.6738,567391.0
2019-10-22 09:30:00,26.67,26.67,26.59,26.61,240577.0,24.7573,24.7573,24.6831,24.7016,240577.0
2019-10-22 09:35:00,26.61,26.75,26.56,26.71,213378.0,24.7016,24.8316,24.6552,24.7945,213378.0
2019-10-22 09:40:00,26.7,26.75,26.69,26.74,50654.0,24.7852,24.8316,24.7759,24.8223,50654.0
2019-10-22 09:45:00,26.74,26.76,26.72,26.73,56400.0,24.8223,24.8409,24.8037,24.813,56400.0
2019-10-22 09:50:00,26.73,26.8,26.73,26.77,44314.0,24.813,24.878,24.813,24.8502,44314.0
2019-10-22 09:55:00,26.77,26.79,26.7,26.71,77742.0,24.8502,24.8687,24.7852,24.7945,77742.0
2019-10-22 10:00:00,26.7,26.72,26.66,26.68,61010.0,24.7852,24.8037,24.7481,24.7666,61010.0
2019-10-22 10:05:00,26.68,26.69,26.61,26.66,152084.0,24.7666,24.7759,24.7016,24.7481,152084.0
2019-10-22 10:10:00,26.66,26.73,26.65,26.73,51860.0,24.7481,24.813,24.7388,24.813,51860.0
2019-10-22 10:15:00,26.74,26.75,26.7,26.71,74328.0,24.8223,24.8316,24.7852,24.7945,74328.0
2019-10-22 10:20:00,26.7,26.72,26.69,26.7,30585.0,24.7852,24.8037,24.7759,24.7852,30585.0
2019-10-22 10:25:00,26.69,26.72,26.68,26.7,19994.0,24.7759,24.8037,24.7666,24.7852,19994.0
2019-10-22 10:30:00,26.69,26.72,26.67,26.67,37277.0,24.7759,24.8037,24.7573,24.7573,37277.0
2019-10-22 10:35:00,26.67,26.69,26.64,26.64,42140.0,24.7573,24.7759,24.7295,24.7295,42140.0
2019-10-22 10:40:00,26.63,26.64,26.58,26.6,33315.0,24.7202,24.7295,24.6738,24.6924,33315.0
2019-10-22 10:45:00,26.6,26.6,26.53,26.55,99809.0,24.6924,24.6924,24.6274,24.6459,99809.0
2019-10-22 10:50:00,26.55,26.55,26.48,26.51,115436.0,24.6459,24.6459,24.581,24.6088,115436.0
2019-10-22 10:55:00,26.51,26.51,26.43,26.46,102927.0,24.6088,24.6088,24.5345,24.5624,102927.0
2019-10-22 11:00:00,26.45,26.48,26.42,26.44,74672.0,24.5531,24.581,24.5253,24.5438,74672.0
2019-10-22 11:05:00,26.45,26.45,26.4,26.4,59503.0,24.5531,24.5531,24.5067,24.5067,59503.0
2019-10-22 11:10:00,26.39,26.39,26.33,26.36,184143.0,24.4974,24.4974,24.4417,24.4696,184143.0
2019-10-22 11:15:00,26.36,26.43,26.35,26.43,75153.0,24.4696,24.5345,24.4603,24.5345,75153.0
2019-10-22 11:20:00,26.43,26.48,26.43,26.45,95081.0,24.5345,24.581,24.5345,24.5531,95081.0
2019-10-22 11:25:00,26.44,26.46,26.41,26.43,50090.0,24.5438,24.5624,24.516,24.5345,50090.0
2019-10-22 11:30:00,26.43,26.43,26.41,26.41,25999.0,24.5345,24.5345,24.516,24.516,25999.0
2019-10-22 11:35:00,26.4,26.43,26.4,26.43,65685.0,24.5067,24.5345,24.5067,24.5345,65685.0
2019-10-22 11:40:00,26.42,26.42,26.37,26.38,41170.0,24.5253,24.5253,24.4788,24.4881,41170.0
2019-10-22 11:45:00,26.38,26.39,26.36,26.36,41284.0,24.4881,24.4974,24.4696,24.4696,41284.0
2019-10-22 11:50:00,26.35,26.35,26.27,26.29,224971.0,24.4603,24.4603,24.386,24.4046,224971.0
2019-10-22 11:55:00,26.29,26.33,26.28,26.32,97331.0,24.4046,24.4417,24.3953,24.4324,97331.0
2019-10-22 12:00:00,26.31,26.33,26.3,26.32,51286.0,24.4232,24.4417,24.4139,24.4324,51286.0
2019-10-22 12:05:00,26.31,26.32,26.25,26.25,36096.0,24.4232,24.4324,24.3675,24.3675,36096.0
2019-10-22 12:10:00,26.25,26.27,26.24,26.25,60835.0,24.3675,24.386,24.3582,24.3675,60835.0
2019-10-22 12:15:00,26.25,26.31,26.25,26.3,126791.0,24.3675,24.4232,24.3675,24.4139,126791.0
2019-10-22 12:20:00,26.29,26.3,26.26,26.26,17927.0,24.4046,24.4139,24.3767,24.3767,17927.0
2019-10-22 12:25:00,26.26,26.29,26.25,26.27,72382.0,24.3767,24.4046,24.3675,24.386,72382.0
2019-10-22 12:30:00,26.26,26.27,26.23,26.27,60731.0,24.3767,24.386,24.3489,24.386,60731.0
2019-10-22 12:35:00,26.27,26.28,26.25,26.26,26570.0,24.386,24.3953,24.3675,24.3767,26570.0
2019-10-22 12:40:00,26.27,26.31,26.27,26.31,22567.0,24.386,24.4232,24.386,24.4232,22567.0
2019-10-22 12:45:00,26.32,26.33,26.32,26.33,42249.0,24.4324,24.4417,24.4324,24.4417,42249.0
2019-10-22 12:50:00,26.32,26.38,26.32,26.34,45797.0,24.4324,24.4881,24.4324,24.451,45797.0
2019-10-22 12:55:00,26.34,26.35,26.33,26.35,47910.0,24.451,24.4603,24.4417,24.4603,47910.0
2019-10-22 13:00:00,26.34,26.37,26.34,26.37,132835.0,24.451,24.4788,24.451,24.4788,132835.0
2019-10-22 13:05:00,26.38,26.38,26.37,26.38,11155.0,24.4881,24.4881,24.4788,24.4881,11155.0
2019-10-22 13:10:00,26.37,26.37,26.35,26.36,50374.0,24.4788,24.4788,24.4603,24.4696,50374.0
2019-10-22 13:15:00,26.36,26.39,26.35,26.37,20450.0,24.4696,24.4974,24.4603,24.4788,20450.0
2019-10-22 13:20:00,26.37,26.41,26.37,26.41,96215.0,24.4788,24.516,24.4788,24.516,96215.0
2019-10-22 13:25:00,26.42,26.44,26.39,26.4,68537.0,24.5253,24.5438,24.4974,24.5067,68537.0
2019-10-22 13:30:00,26.39,26.41,26.38,26.41,20517.0,24.4974,24.516,24.4881,24.516,20517.0
2019-10-22 13:35:00,26.41,26.44,26.41,26.44,12499.0,24.516,24.5438,24.516,24.5438,12499.0
2019-10-22 13:40:00,26.43,26.44,26.41,26.41,14643.0,24.5345,24.5438,24.516,24.516,14643.0
2019-10-22 13:45:00,26.41,26.42,26.4,26.42,16297.0,24.516,24.5253,24.5067,24.5253,16297.0
2019-10-22 13:50:00,26.41,26.41,26.4,26.41,17871.0,24.516,24.516,24.5067,24.516,17871.0
2019-10-22 13:55:00,26.42,26.43,26.41,26.41,21961.0,24.5253,24.5345,24.516,24.516,21961.0
2019-10-22 14:00:00,26.4,26.41,26.39,26.39,20482.0,24.5067,24.516,24.4974,24.4974,20482.0
2019-10-22 14:05:00,26.4,26.41,26.38,26.38,21952.0,24.5067,24.516,24.4881,24.4881,21952.0
2019-10-22 14:10:00,26.37,26.37,26.35,26.35,31853.0,24.4788,24.4788,24.4603,24.4603,31853.0
2019-10-22 14:15:00,26.35,26.35,26.29,26.29,49686.0,24.4603,24.4603,24.4046,24.4046,49686.0
2019-10-22 14:20:00,26.29,26.34,26.28,26.34,86091.0,24.4046,24.451,24.3953,24.451,86091.0
2019-10-22 14:25:00,26.34,26.34,26.31,26.31,26708.0,24.451,24.451,24.4232,24.4232,26708.0
2019-10-22 14:30:00,26.31,26.43,26.28,26.42,253440.0,24.4232,24.5345,24.3953,24.5253,253440.0
2019-10-22 14:35:00,26.42,26.42,26.38,26.4,41369.0,24.5253,24.5253,24.4881,24.5067,41369.0
2019-10-22 14:40:00,26.4,26.44,26.4,26.44,30163.0,24.5067,24.5438,24.5067,24.5438,30163.0
2019-10-22 14:45:00,26.44,26.51,26.43,26.48,92059.0,24.5438,24.6088,24.5345,24.581,92059.0
2019-10-22 14:50:00,26.48,26.5,26.47,26.48,59129.0,24.581,24.5995,24.5717,24.581,59129.0
2019-10-22 14:55:00,26.48,26.48,26.44,26.47,57632.0,24.581,24.581,24.5438,24.5717,57632.0
2019-10-22 15:00:00,26.46,26.49,26.45,26.48,73942.0,24.5624,24.5902,24.5531,24.581,73942.0
2019-10-22 15:05:00,26.48,26.5,26.48,26.5,68840.0,24.581,24.5995,24.581,24.5995,68840.0
2019-10-22 15:10:00,26.51,26.51,26.5,26.51,22755.0,24.6088,24.6088,24.5995,24.6088,22755.0
2019-10-22 15:15:00,26.51,26.51,26.48,26.48,28167.0,24.6088,24.6088,24.581,24.581,28167.0
2019-10-22 15:20:00,26.48,26.5,26.47,26.48,28824.0,24.581,24.5995,24.5717,24.581,28824.0
2019-10-22 15:25:00,26.49,26.51,26.49,26.51,13407.0,24.5902,24.6088,24.5902,24.6088,13407.0
2019-10-22 15:30:00,26.52,26.55,26.52,26.55,28967.0,24.6181,24.6459,24.6181,24.6459,28967.0
2019-10-22 15:35:00,26.55,26.59,26.55,26.59,84965.0,24.6459,24.6831,24.6459,24.6831,84965.0
2019-10-22 15:40:00,26.58,26.58,26.56,26.57,43799.0,24.6738,24.6738,24.6552,24.6645,43799.0
2019-10-22 15:45:00,26.57,26.58,26.57,26.58,100931.0,24.6645,24.6738,24.6645,24.6738,100931.0
2019-10-22 15:50:00,26.58,26.6,26.58,26.59,90230.0,24.6738,24.6924,24.6738,24.6831,90230.0
2019-10-22 15:55:00,26.59,26.6,26.54,26.54,344383.0,24.6831,24.6924,24.6367,24.6367,344383.0
2019-10-23 09:30:00,26.64,26.83,26.64,26.81,432311.0,24.7295,24.9059,24.7295,24.8873,432311.0
2019-10-23 09:35:00,26.81,26.92,26.8,26.85,196122.0,24.8873,24.9894,24.878,24.9244,196122.0
2019-10-23 09:40:00,26.84,26.84,26.76,26.76,130615.0,24.9151,24.9151,24.8409,24.8409,130615.0
2019-10-23 09:45:00,26.76,26.83,26.76,26.83,66520.0,24.8409,24.9059,24.8409,24.9059,66520.0
2019-10-23 09:50:00,26.82,26.93,26.82,26.93,127644.0,24.8966,24.9987,24.8966,24.9987,127644.0
2019-10-23 09:55:00,26.93,26.99,26.92,26.96,117257.0,24.9987,25.0544,24.9894,25.0265,117257.0
2019-10-23 10:00:00,26.96,27.0,26.95,26.97,112493.0,25.0265,25.0637,25.0173,25.0358,112493.0
2019-10-23 10:05:00,26.97,27.0,26.95,26.98,126887.0,25.0358,25.0637,25.0173,25.0451,126887.0
2019-10-23 10:10:00,26.98,27.01,26.96,26.96,111651.0,25.0451,25.073,25.0265,25.0265,111651.0
2019-10-23 10:15:00,26.97,27.0,26.91,26.94,122484.0,25.0358,25.0637,24.9801,25.008,122484.0
2019-10-23 10:20:00,26.95,26.99,26.92,26.99,92970.0,25.0173,25.0544,24.9894,25.0544,92970.0
2019-10-23 10:25:00,26.99,27.0,26.95,26.96,102134.0,25.0544,25.0637,25.0173,25.0265,102134.0
2019-10-23 10:30:00,26.96,26.96,26.89,26.96,130318.0,25.0265,25.0265,24.9616,25.0265,130318.0
2019-10-23 10:35:00,26.97,26.98,26.95,26.96,95872.0,25.0358,25.0451,25.0173,25.0265,95872.0
2019-10-23 10:40:00,26.97,26.99,26.95,26.97,71838.0,25.0358,25.0544,25.0173,25.0358,71838.0
2019-10-23 10:45:00,26.97,27.0,26.96,26.99,133359.0,25.0358,25.0637,25.0265,25.0544,133359.0
2019-10-23 10:50:00,27.0,27.02,26.92,26.92,102155.0,25.0637,25.0822,24.9894,24.9894,102155.0
2019-10-23 10:55:00,26.92,26.93,26.86,26.89,142027.0,24.9894,24.9987,24.9337,24.9616,142027.0
2019-10-23 11:00:00,26.89,26.93,26.87,26.93,116499.0,24.9616,24.9987,24.943,24.9987,116499.0
2019-10-23 11:05:00,26.93,26.94,26.9,26.91,72284.0,24.9987,25.008,24.9708,24.9801,72284.0
2019-10-23 11:10:00,26.91,26.95,26.91,26.93,95679.0,24.9801,25.0173,24.9801,24.9987,95679.0
2019-10-23 11:15:00,26.92,26.95,26.91,26.95,49660.0,24.9894,25.0173,24.9801,25.0173,49660.0
2019-10-23 11:20:00,26.96,26.96,26.92,26.94,41604.0,25.0265,25.0265,24.9894,25.008,41604.0
2019-10-23 11:25:00,26.95,26.97,26.92,26.92,83384.0,25.0173,25.0358,24.9894,24.9894,83384.0
2019-10-23 11:30:00,26.92,26.96,26.92,26.93,128892.0,24.9894,25.0265,24.9894,24.9987,128892.0
2019-10-23 11:35:00,26.92,26.92,26.89,26.89,47368.0,24.9894,24.9894,24.9616,24.9616,47368.0
2019-10-23 11:40:00,26.89,26.89,26.83,26.85,70000.0,24.9616,24.9616,24.9059,24.9244,70000.0
2019-10-23 11:45:00,26.85,26.88,26.83,26.83,54710.0,24.9244,24.9523,24.9059,24.9059,54710.0
2019-10-23 11:50:00,26.83,26.83,26.82,26.82,41603.0,24.9059,24.9059,24.8966,24.8966,41603.0
2019-10-23 11:55:00,26.82,26.84,26.79,26.81,65221.0,24.8966,24.9151,24.8687,24.8873,65221.0
2019-10-23 12:00:00,26.82,26.82,26.79,26.82,57365.0,24.8966,24.8966,24.8687,24.8966,57365.0
2019-10-23 12:05:00,26.81,26.82,26.79,26.82,63499.0,24.8873,24.8966,24.8687,24.8966,63499.0
2019-10-23 12:10:00,26.82,26.84,26.82,26.83,33700.0,24.8966,24.9151,24.8966,24.9059,33700.0
2019-10-23 12:15:00,26.84,26.84,26.75,26.76,62585.0,24.9151,24.9151,24.8316,24.8409,62585.0
2019-10-23 12:20:00,26.76,26.77,26.73,26.74,82927.0,24.8409,24.8502,24.813,24.8223,82927.0
2019-10-23 12:25:00,26.75,26.77,26.75,26.76,25879.0,24.8316,24.8502,24.8316,24.8409,25879.0
2019-10-23 12:30:00,26.76,26.76,26.73,26.76,77160.0,24.8409,24.8409,24.813,24.8409,77160.0
2019-10-23 12:35:00,26.76,26.76,26.73,26.76,47105.0,24.8409,24.8409,24.813,24.8409,47105.0
2019-10-23 12:40:00,26.76,26.77,26.73,26.76,127520.0,24.8409,24.8502,24.813,24.8409,127520.0
2019-10-23 12:45:00,26.75,26.76,26.75,26.76,27066.0,24.8316,24.8409,24.8316,24.8409,27066.0
2019-10-23 12:50:00,26.75,26.75,26.69,26.69,54386.0,24.8316,24.8316,24.7759,24.7759,54386.0
2019-10-23 12:55:00,26.69,26.73,26.69,26.72,42333.0,24.7759,24.813,24.7759,24.8037,42333.0
2019-10-23 13:00:00,26.72,26.74,26.71,26.72,50434.0,24.8037,24.8223,24.7945,24.8037,50434.0
2019-10-23 13:05:00,26.72,26.74,26.71,26.71,30499.0,24.8037,24.8223,24.7945,24.7945,30499.0
2019-10-23 13:10:00,26.7,26.78,26.69,26.78,45412.0,24.7852,24.8594,24.7759,24.8594,45412.0
2019-10-23 13:15:00,26.77,26.78,26.76,26.77,29048.0,24.8502,24.8594,24.8409,24.8502,29048.0
2019-10-23 13:20:00,26.77,26.78,26.74,26.76,51585.0,24.8502,24.8594,24.8223,24.8409,51585.0
2019-10-23 13:25:00,26.77,26.78,26.75,26.78,13220.0,24.8502,24.8594,24.8316,24.8594,13220.0
2019-10-23 13:30:00,26.79,26.8,26.75,26.75,37365.0,24.8687,24.878,24.8316,24.8316,37365.0
2019-10-23 13:35:00,26.76,26.76,26.71,26.71,39995.0,24.8409,24.8409,24.7945,24.7945,39995.0
2019-10-23 13:40:00,26.72,26.73,26.71,26.73,33031.0,24.8037,24.813,24.7945,24.813,33031.0
2019-10-23 13:45:00,26.72,26.73,26.71,26.72,21147.0,24.8037,24.813,24.7945,24.8037,21147.0
2019-10-23 13:50:00,26.72,26.74,26.72,26.74,31286.0,24.8037,24.8223,24.8037,24.8223,31286.0
2019-10-23 13:55:00,26.75,26.76,26.75,26.75,34491.0,24.8316,24.8409,24.8316,24.8316,34491.0
2019-10-23 14:00:00,26.74,26.76,26.73,26.75,50994.0,24.8223,24.8409,24.813,24.8316,50994.0
2019-10-23 14:05:00,26.75,26.76,26.74,26.76,54505.0,24.8316,24.8409,24.8223,24.8409,54505.0
2019-10-23 14:10:00,26.76,26.76,26.75,26.76,34758.0,24.8409,24.8409,24.8316,24.8409,34758.0
2019-10-23 14:15:00,26.76,26.77,26.76,26.77,21678.0,24.8409,24.8502,24.8409,24.8502,21678.0
2019-10-23 14:20:00,26.77,26.81,26.77,26.81,100434.0,24.8502,24.8873,24.8502,24.8873,100434.0
2019-10-23 14:25:00,26.81,26.86,26.8,26.86,51329.0,24.8873,24.9337,24.878,24.9337,51329.0
2019-10-23 14:30:00,26.87,26.88,26.86,26.86,56884.0,24.943,24.9523,24.9337,24.9337,56884.0
2019-10-23 14:35:00,26.86,26.86,26.83,26.85,33675.0,24.9337,24.9337,24.9059,24.9244,33675.0
2019-10-23 14:40:00,26.84,26.85,26.84,26.84,13040.0,24.9151,24.9244,24.9151,24.9151,13040.0
2019-10-23 14:45:00,26.84,26.84,26.82,26.83,74398.0,24.9151,24.9151,24.8966,24.9059,74398.0
2019-10-23 14:50:00,26.83,26.83,26.82,26.83,4866.0,24.9059,24.9059,24.8966,24.9059,4866.0
2019-10-23 14:55:00,26.84,26.84,26.83,26.84,32462.0,24.9151,24.9151,24.9059,24.9151,32462.0
2019-10-23 15:00:00,26.84,26.86,26.84,26.85,36277.0,24.9151,24.9337,24.9151,24.9244,36277.0
2019-10-23 15:05:00,26.85,26.88,26.85,26.87,63716.0,24.9244,24.9523,24.9244,24.943,63716.0
2019-10-23 15:10:00,26.87,26.88,26.86,26.87,27760.0,24.943,24.9523,24.9337,24.943,27760.0
2019-10-23 15:15:00,26.87,26.87,26.85,26.87,31652.0,24.943,24.943,24.9244,24.943,31652.0
2019-10-23 15:20:00,26.87,26.87,26.85,26.85,19420.0,24.943,24.943,24.9244,24.9244,19420.0
2019-10-23 15:25:00,26.85,26.85,26.83,26.83,24155.0,24.9244,24.9244,24.9059,24.9059,24155.0
2019-10-23 15:30:00,26.83,26.84,26.82,26.84,38105.0,24.9059,24.9151,24.8966,24.9151,38105.0
2019-10-23 15:35:00,26.84,26.84,26.81,26.82,130518.0,24.9151,24.9151,24.8873,24.8966,130518.0
2019-10-23 15:40:00,26.82,26.83,26.81,26.81,123350.0,24.8966,24.9059,24.8873,24.8873,123350.0
2019-10-23 15:45:00,26.8,26.81,26.78,26.81,102815.0,24.878,24.8873,24.8594,24.8873,102815.0
2019-10-23 15:50:00,26.81,26.83,26.8,26.82,82404.0,24.8873,24.9059,24.878,24.8966,82404.0
2019-10-23 15:55:00,26.82,26.84,26.81,26.83,745296.0,24.8966,24.9151,24.8873,24.9059,745296.0
2019-10-24 09:30:00,26.97,27.1,26.94,27.09,262886.0,25.0358,25.1565,25.008,25.1472,262886.0
2019-10-24 09:35:00,27.09,27.23,27.07,27.22,297798.0,25.1472,25.2772,25.1286,25.2679,297798.0
2019-10-24 09:40:00,27.22,27.27,27.16,27.19,245535.0,25.2679,25.3143,25.2122,25.24,245535.0
2019-10-24 09:45:00,27.18,27.18,27.08,27.17,223857.0,25.2308,25.2308,25.1379,25.2215,223857.0
2019-10-24 09:50:00,27.19,27.24,27.19,27.21,126837.0,25.24,25.2865,25.24,25.2586,126837.0
2019-10-24 09:55:00,27.22,27.25,27.09,27.1,247300.0,25.2679,25.2957,25.1472,25.1565,247300.0
2019-10-24 10:00:00,27.1,27.22,27.1,27.22,131401.0,25.1565,25.2679,25.1565,25.2679,131401.0
2019-10-24 10:05:00,27.22,27.24,27.2,27.24,86824.0,25.2679,25.2865,25.2493,25.2865,86824.0
2019-10-24 10:10:00,27.24,27.3,27.24,27.3,143691.0,25.2865,25.3422,25.2865,25.3422,143691.0
2019-10-24 10:15:00,27.31,27.36,27.27,27.28,148975.0,25.3514,25.3979,25.3143,25.3236,148975.0
2019-10-24 10:20:00,27.29,27.33,27.29,27.32,162755.0,25.3329,25.37,25.3329,25.3607,162755.0
2019-10-24 10:25:00,27.32,27.36,27.31,27.35,152774.0,25.3607,25.3979,25.3514,25.3886,152774.0
2019-10-24 10:30:00,27.36,27.4,27.35,27.36,325420.0,25.3979,25.435,25.3886,25.3979,325420.0
2019-10-24 10:35:00,27.37,27.4,27.34,27.36,195297.0,25.4071,25.435,25.3793,25.3979,195297.0
2019-10-24 10:40:00,27.35,27.35,27.29,27.31,89309.0,25.3886,25.3886,25.3329,25.3514,89309.0
2019-10-24 10:45:00,27.31,27.37,27.31,27.37,52783.0,25.3514,25.4071,25.3514,25.4071,52783.0
2019-10-24 10:50:00,27.38,27.4,27.37,27.39,126674.0,25.4164,25.435,25.4071,25.4257,126674.0
2019-10-24 10:55:00,27.39,27.44,27.39,27.42,115159.0,25.4257,25.4721,25.4257,25.4535,115159.0
2019-10-24 11:00:00,27.41,27.43,27.39,27.39,111158.0,25.4443,25.4628,25.4257,25.4257,111158.0
2019-10-24 11:05:00,27.39,27.42,27.32,27.32,94199.0,25.4257,25.4535,25.3607,25.3607,94199.0
2019-10-24 11:10:00,27.32,27.36,27.32,27.35,175581.0,25.3607,25.3979,25.3607,25.3886,175581.0
2019-10-24 11:15:00,27.35,27.37,27.33,27.35,34833.0,25.3886,25.4071,25.37,25.3886,34833.0
2019-10-24 11:20:00,27.34,27.35,27.27,27.31,166914.0,25.3793,25.3886,25.3143,25.3514,166914.0
2019-10-24 11:25:00,27.3,27.3,27.23,27.23,136617.0,25.3422,25.3422,25.2772,25.2772,136617.0
2019-10-24 11:30:00,27.23,27.23,27.17,27.18,56845.0,25.2772,25.2772,25.2215,25.2308,56845.0
2019-10-24 11:35:00,27.18,27.26,27.16,27.26,59754.0,25.2308,25.305,25.2122,25.305,59754.0
2019-10-24 11:40:00,27.26,27.27,27.25,27.26,24831.0,25.305,25.3143,25.2957,25.305,24831.0
2019-10-24 11:45:00,27.25,27.31,27.25,27.31,53720.0,25.2957,25.3514,25.2957,25.3514,53720.0
2019-10-24 11:50:00,27.3,27.34,27.28,27.32,65382.0,25.3422,25.3793,25.3236,25.3607,65382.0
2019-10-24 11:55:00,27.32,27.32,27.27,27.3,53331.0,25.3607,25.3607,25.3143,25.3422,53331.0
2019-10-24 12:00:00,27.31,27.34,27.31,27.34,68765.0,25.3514,25.3793,25.3514,25.3793,68765.0
2019-10-24 12:05:00,27.35,27.39,27.35,27.36,87628.0,25.3886,25.4257,25.3886,25.3979,87628.0
2019-10-24 12:10:00,27.36,27.42,27.36,27.42,57685.0,25.3979,25.4535,25.3979,25.4535,57685.0
2019-10-24 12:15:00,27.43,27.47,27.42,27.44,119222.0,25.4628,25.5,25.4535,25.4721,119222.0
2019-10-24 12:20:00,27.44,27.45,27.42,27.45,111934.0,25.4721,25.4814,25.4535,25.4814,111934.0
2019-10-24 12:25:00,27.46,27.46,27.4,27.4,41788.0,25.4907,25.4907,25.435,25.435,41788.0
2019-10-24 12:30:00,27.41,27.43,27.4,27.42,74886.0,25.4443,25.4628,25.435,25.4535,74886.0
2019-10-24 12:35:00,27.42,27.42,27.38,27.38,27057.0,25.4535,25.4535,25.4164,25.4164,27057.0
2019-10-24 12:40:00,27.37,27.38,27.32,27.34,34972.0,25.4071,25.4164,25.3607,25.3793,34972.0
2019-10-24 12:45:00,27.34,27.34,27.32,27.32,60739.0,25.3793,25.3793,25.3607,25.3607,60739.0
2019-10-24 12:50:00,27.32,27.38,27.32,27.38,87271.0,25.3607,25.4164,25.3607,25.4164,87271.0
2019-10-24 12:55:00,27.37,27.41,27.35,27.4,55662.0,25.4071,25.4443,25.3886,25.435,55662.0
2019-10-24 13:00:00,27.4,27.42,27.38,27.41,26968.0,25.435,25.4535,25.4164,25.4443,26968.0
2019-10-24 13:05:00,27.41,27.45,27.41,27.44,64854.0,25.4443,25.4814,25.4443,25.4721,64854.0
2019-10-24 13:10:00,27.44,27.44,27.41,27.43,43798.0,25.4721,25.4721,25.4443,25.4628,43798.0
2019-10-24 13:15:00,27.42,27.48,27.42,27.45,73305.0,25.4535,25.5092,25.4535,25.4814,73305.0
2019-10-24 13:20:00,27.45,27.47,27.44,27.45,87910.0,25.4814,25.5,25.4721,25.4814,87910.0
2019-10-24 13:25:00,27.46,27.46,27.44,27.46,29870.0,25.4907,25.4907,25.4721,25.4907,29870.0
2019-10-24 13:30:00,27.46,27.46,27.43,27.45,64995.0,25.4907,25.4907,25.4628,25.4814,64995.0
2019-10-24 13:35:00,27.45,27.45,27.44,27.45,76964.0,25.4814,25.4814,25.4721,25.4814,76964.0
2019-10-24 13:40:00,27.45,27.45,27.43,27.45,38674.0,25.4814,25.4814,25.4628,25.4814,38674.0
2019-10-24 13:45:00,27.45,27.48,27.44,27.48,89218.0,25.4814,25.5092,25.4721,25.5092,89218.0
2019-10-24 13:50:00,27.48,27.49,27.46,27.48,61671.0,25.5092,25.5185,25.4907,25.5092,61671.0
2019-10-24 13:55:00,27.48,27.49,27.44,27.44,206143.0,25.5092,25.5185,25.4721,25.4721,206143.0
2019-10-24 14:00:00,27.44,27.46,27.43,27.44,116891.0,25.4721,25.4907,25.4628,25.4721,116891.0
2019-10-24 14:05:00,27.44,27.44,27.42,27.43,101375.0,25.4721,25.4721,25.4535,25.4628,101375.0
2019-10-24 14:10:00,27.43,27.44,27.42,27.43,96970.0,25.4628,25.4721,25.4535,25.4628,96970.0
2019-10-24 14:15:00,27.44,27.51,27.43,27.51,83750.0,25.4721,25.5371,25.4628,25.5371,83750.0
2019-10-24 14:20:00,27.51,27.52,27.48,27.49,126571.0,25.5371,25.5464,25.5092,25.5185,126571.0
2019-10-24 14:25:00,27.49,27.52,27.48,27.49,147387.0,25.5185,25.5464,25.5092,25.5185,147387.0
2019-10-24 14:30:00,27.48,27.49,27.45,27.48,102178.0,25.5092,25.5185,25.4814,25.5092,102178.0
2019-10-24 14:35:00,27.49,27.49,27.46,27.46,57142.0,25.5185,25.5185,25.4907,25.4907,57142.0
2019-10-24 14:40:00,27.45,27.47,27.44,27.47,49050.0,25.4814,25.5,25.4721,25.5,49050.0
2019-10-24 14:45:00,27.47,27.48,27.44,27.48,89781.0,25.5,25.5092,25.4721,25.5092,89781.0
2019-10-24 14:50:00,27.48,27.5,27.47,27.48,68812.0,25.5092,25.5278,25.5,25.5092,68812.0
2019-10-24 14:55:00,27.48,27.5,27.47,27.5,137934.0,25.5092,25.5278,25.5,25.5278,137934.0
2019-10-24 15:00:00,27.5,27.52,27.48,27.52,132370.0,25.5278,25.5464,25.5092,25.5464,132370.0
2019-10-24 15:05:00,27.52,27.53,27.5,27.52,68999.0,25.5464,25.5557,25.5278,25.5464,68999.0
2019-10-24 15:10:00,27.52,27.53,27.5,27.51,63682.0,25.5464,25.5557,25.5278,25.5371,63682.0
2019-10-24 15:15:00,27.51,27.54,27.5,27.53,100237.0,25.5371,25.5649,25.5278,25.5557,100237.0
2019-10-24 15:20:00,27.53,27.54,27.51,27.52,63453.0,25.5557,25.5649,25.5371,25.5464,63453.0
2019-10-24 15:25:00,27.52,27.52,27.5,27.52,90247.0,25.5464,25.5464,25.5278,25.5464,90247.0
2019-10-24 15:30:00,27.52,27.52,27.48,27.5,76564.0,25.5464,25.5464,25.5092,25.5278,76564.0
2019-10-24 15:35:00,27.5,27.5,27.47,27.5,131855.0,25.5278,25.5278,25.5,25.5278,131855.0
2019-10-24 15:40:00,27.51,27.53,27.5,27.52,211793.0,25.5371,25.5557,25.5278,25.5464,211793.0
2019-10-24 15:45:00,27.51,27.51,27.48,27.48,159289.0,25.5371,25.5371,25.5092,25.5092,159289.0
2019-10-24 15:50:00,27.48,27.51,27.48,27.48,216920.0,25.5092,25.5371,25.5092,25.5092,216920.0
2019-10-24 15:55:00,27.47,27.55,27.47,27.53,703812.0,25.5,25.5742,25.5,25.5557,703812.0
2019-10-25 09:30:00,28.01,28.17,28.01,28.08,575476.0,26.0012,26.1498,26.0012,26.0662,575476.0
2019-10-25 09:35:00,28.07,28.07,27.99,27.99,273349.0,26.0569,26.0569,25.9827,25.9827,273349.0
2019-10-25 09:40:00,27.98,28.02,27.94,27.96,159669.0,25.9734,26.0105,25.9363,25.9548,159669.0
2019-10-25 09:45:00,27.96,28.04,27.89,28.03,181139.0,25.9548,26.0291,25.8898,26.0198,181139.0
2019-10-25 09:50:00,28.03,28.03,27.97,28.0,102636.0,26.0198,26.0198,25.9641,25.992,102636.0
2019-10-25 09:55:00,28.0,28.06,28.0,28.04,70815.0,25.992,26.0476,25.992,26.0291,70815.0
2019-10-25 10:00:00,28.03,28.06,28.0,28.05,103028.0,26.0198,26.0476,25.992,26.0384,103028.0
2019-10-25 10:05:00,28.04,28.04,27.99,28.04,86450.0,26.0291,26.0291,25.9827,26.0291,86450.0
2019-10-25 10:10:00,28.05,28.05,27.92,27.93,134337.0,26.0384,26.0384,25.9177,25.927,134337.0
2019-10-25 10:15:00,27.93,27.94,27.88,27.94,173897.0,25.927,25.9363,25.8806,25.9363,173897.0
2019-10-25 10:20:00,27.93,27.97,27.9,27.91,82081.0,25.927,25.9641,25.8991,25.9084,82081.0
2019-10-25 10:25:00,27.92,27.94,27.9,27.92,89734.0,25.9177,25.9363,25.8991,25.9177,89734.0
2019-10-25 10:30:00,27.91,27.98,27.9,27.98,197980.0,25.9084,25.9734,25.8991,25.9734,197980.0
2019-10-25 10:35:00,27.98,27.99,27.86,27.87,149412.0,25.9734,25.9827,25.862,25.8713,149412.0
2019-10-25 10:40:00,27.87,27.95,27.86,27.95,96187.0,25.8713,25.9455,25.862,25.9455,96187.0
2019-10-25 10:45:00,27.95,27.98,27.94,27.95,89947.0,25.9455,25.9734,25.9363,25.9455,89947.0
2019-10-25 10:50:00,27.95,27.95,27.91,27.93,49182.0,25.9455,25.9455,25.9084,25.927,49182.0
2019-10-25 10:55:00,27.94,27.94,27.93,27.93,26023.0,25.9363,25.9363,25.927,25.927,26023.0
2019-10-25 11:00:00,27.93,27.93,27.83,27.88,183252.0,25.927,25.927,25.8341,25.8806,183252.0
2019-10-25 11:05:00,27.88,27.92,27.86,27.91,73576.0,25.8806,25.9177,25.862,25.9084,73576.0
2019-10-25 11:10:00,27.91,27.91,27.8,27.81,193930.0,25.9084,25.9084,25.8063,25.8156,193930.0
2019-10-25 11:15:00,27.82,27.82,27.7,27.73,147903.0,25.8249,25.8249,25.7135,25.7413,147903.0
2019-10-25 11:20:00,27.73,27.73,27.6,27.63,206914.0,25.7413,25.7413,25.6206,25.6485,206914.0
2019-10-25 11:25:00,27.63,27.64,27.6,27.63,183477.0,25.6485,25.6578,25.6206,25.6485,183477.0
2019-10-25 11:30:00,27.63,27.69,27.61,27.69,179668.0,25.6485,25.7042,25.6299,25.7042,179668.0
2019-10-25 11:35:00,27.69,27.74,27.66,27.69,79298.0,25.7042,25.7506,25.6763,25.7042,79298.0
2019-10-25 11:40:00,27.68,27.71,27.66,27.7,84885.0,25.6949,25.7228,25.6763,25.7135,84885.0
2019-10-25 11:45:00,27.7,27.7,27.52,27.55,139807.0,25.7135,25.7135,25.5464,25.5742,139807.0
2019-10-25 11:50:00,27.55,27.55,27.42,27.42,124956.0,25.5742,25.5742,25.4535,25.4535,124956.0
2019-10-25 11:55:00,27.41,27.47,27.4,27.42,94464.0,25.4443,25.5,25.435,25.4535,94464.0
2019-10-25 12:00:00,27.42,27.51,27.4,27.48,121397.0,25.4535,25.5371,25.435,25.5092,121397.0
2019-10-25 12:05:00,27.48,27.55,27.48,27.51,114899.0,25.5092,25.5742,25.5092,25.5371,114899.0
2019-10-25 12:10:00,27.51,27.51,27.45,27.46,43061.0,25.5371,25.5371,25.4814,25.4907,43061.0
2019-10-25 12:15:00,27.45,27.47,27.41,27.45,79041.0,25.4814,25.5,25.4443,25.4814,79041.0
2019-10-25 12:20:00,27.45,27.46,27.39,27.39,46667.0,25.4814,25.4907,25.4257,25.4257,46667.0
2019-10-25 12:25:00,27.39,27.43,27.38,27.42,36383.0,25.4257,25.4628,25.4164,25.4535,36383.0
2019-10-25 12:30:00,27.41,27.45,27.4,27.44,40620.0,25.4443,25.4814,25.435,25.4721,40620.0
2019-10-25 12:35:00,27.43,27.47,27.41,27.47,52532.0,25.4628,25.5,25.4443,25.5,52532.0
2019-10-25 12:40:00,27.48,27.5,27.47,27.49,49271.0,25.5092,25.5278,25.5,25.5185,49271.0
2019-10-25 12:45:00,27.48,27.48,27.44,27.47,74269.0,25.5092,25.5092,25.4721,25.5,74269.0
2019-10-25 12:50:00,27.45,27.45,27.42,27.42,15050.0,25.4814,25.4814,25.4535,25.4535,15050.0
2019-10-25 12:55:00,27.42,27.45,27.42,27.42,33243.0,25.4535,25.4814,25.4535,25.4535,33243.0
2019-10-25 13:00:00,27.42,27.44,27.4,27.44,19144.0,25.4535,25.4721,25.435,25.4721,19144.0
2019-10-25 13:05:00,27.45,27.48,27.42,27.45,36448.0,25.4814,25.5092,25.4535,25.4814,36448.0
2019-10-25 13:10:00,27.44,27.44,27.4,27.44,21147.0,25.4721,25.4721,25.435,25.4721,21147.0
2019-10-25 13:15:00,27.42,27.42,27.38,27.4,23077.0,25.4535,25.4535,25.4164,25.435,23077.0
2019-10-25 13:20:00,27.4,27.46,27.4,27.46,22880.0,25.435,25.4907,25.435,25.4907,22880.0
2019-10-25 13:25:00,27.45,27.45,27.44,27.45,21420.0,25.4814,25.4814,25.4721,25.4814,21420.0
2019-10-25 13:30:00,27.46,27.51,27.46,27.48,65632.0,25.4907,25.5371,25.4907,25.5092,65632.0
2019-10-25 13:35:00,27.47,27.5,27.47,27.5,22624.0,25.5,25.5278,25.5,25.5278,22624.0
2019-10-25 13:40:00,27.5,27.5,27.47,27.5,13017.0,25.5278,25.5278,25.5,25.5278,13017.0
2019-10-25 13:45:00,27.49,27.49,27.47,27.49,9462.0,25.5185,25.5185,25.5,25.5185,9462.0
2019-10-25 13:50:00,27.5,27.5,27.46,27.47,15200.0,25.5278,25.5278,25.4907,25.5,15200.0
2019-10-25 13:55:00,27.48,27.51,27.48,27.5,15151.0,25.5092,25.5371,25.5092,25.5278,15151.0
2019-10-25 14:00:00,27.51,27.63,27.51,27.61,129276.0,25.5371,25.6485,25.5371,25.6299,129276.0
2019-10-25 14:05:00,27.6,27.64,27.6,27.62,83481.0,25.6206,25.6578,25.6206,25.6392,83481.0
2019-10-25 14:10:00,27.62,27.63,27.55,27.55,74859.0,25.6392,25.6485,25.5742,25.5742,74859.0
2019-10-25 14:15:00,27.54,27.58,27.54,27.58,39853.0,25.5649,25.6021,25.5649,25.6021,39853.0
2019-10-25 14:20:00,27.59,27.61,27.58,27.58,28203.0,25.6114,25.6299,25.6021,25.6021,28203.0
2019-10-25 14:25:00,27.59,27.62,27.59,27.59,16088.0,25.6114,25.6392,25.6114,25.6114,16088.0
2019-10-25 14:30:00,27.59,27.63,27.59,27.61,9734.0,25.6114,25.6485,25.6114,25.6299,9734.0
2019-10-25 14:35:00,27.62,27.62,27.6,27.61,21566.0,25.6392,25.6392,25.6206,25.6299,21566.0
2019-10-25 14:40:00,27.61,27.62,27.58,27.58,5508.0,25.6299,25.6392,25.6021,25.6021,5508.0
2019-10-25 14:45:00,27.59,27.6,27.56,27.58,10151.0,25.6114,25.6206,25.5835,25.6021,10151.0
2019-10-25 14:50:00,27.59,27.61,27.58,27.6,7457.0,25.6114,25.6299,25.6021,25.6206,7457.0
2019-10-25 14:55:00,27.6,27.63,27.59,27.62,42867.0,25.6206,25.6485,25.6114,25.6392,42867.0
2019-10-25 15:00:00,27.62,27.66,27.62,27.66,70747.0,25.6392,25.6763,25.6392,25.6763,70747.0
2019-10-25 15:05:00,27.66,27.68,27.66,27.68,54436.0,25.6763,25.6949,25.6763,25.6949,54436.0
2019-10-25 15:10:00,27.68,27.69,27.65,27.66,15500.0,25.6949,25.7042,25.6671,25.6763,15500.0
2019-10-25 15:15:00,27.65,27.66,27.61,27.66,146720.0,25.6671,25.6763,25.6299,25.6763,146720.0
2019-10-25 15:20:00,27.65,27.65,27.62,27.64,31973.0,25.6671,25.6671,25.6392,25.6578,31973.0
2019-10-25 15:25:00,27.64,27.65,27.63,27.65,29895.0,25.6578,25.6671,25.6485,25.6671,29895.0
2019-10-25 15:30:00,27.65,27.66,27.63,27.66,39571.0,25.6671,25.6763,25.6485,25.6763,39571.0
2019-10-25 15:35:00,27.65,27.66,27.61,27.62,106120.0,25.6671,25.6763,25.6299,25.6392,106120.0
2019-10-25 15:40:00,27.62,27.65,27.62,27.63,91793.0,25.6392,25.6671,25.6392,25.6485,91793.0
2019-10-25 15:45:00,27.63,27.63,27.6,27.61,72792.0,25.6485,25.6485,25.6206,25.6299,72792.0
2019-10-25 15:50:00,27.62,27.66,27.62,27.65,97678.0,25.6392,25.6763,25.6392,25.6671,97678.0
2019-10-25 15:55:00,27.65,27.75,27.65,27.73,686662.0,25.6671,25.7599,25.6671,25.7413,686662.0
2019-10-28 09:30:00,27.43,27.43,27.11,27.11,386000.0,25.4628,25.4628,25.1658,25.1658,386000.0
2019-10-28 09:35:00,27.1,27.24,27.1,27.24,279328.0,25.1565,25.2865,25.1565,25.2865,279328.0
2019-10-28 09:40:00,27.24,27.25,27.16,27.18,169837.0,25.2865,25.2957,25.2122,25.2308,169837.0
2019-10-28 09:45:00,27.17,27.2,27.1,27.11,208646.0,25.2215,25.2493,25.1565,25.1658,208646.0
2019-10-28 09:50:00,27.11,27.18,27.08,27.18,167325.0,25.1658,25.2308,25.1379,25.2308,167325.0
2019-10-28 09:55:00,27.18,27.21,27.16,27.18,129411.0,25.2308,25.2586,25.2122,25.2308,129411.0
2019-10-28 10:00:00,27.18,27.25,27.17,27.25,138641.0,25.2308,25.2957,25.2215,25.2957,138641.0
2019-10-28 10:05:00,27.25,27.28,27.24,27.28,136746.0,25.2957,25.3236,25.2865,25.3236,136746.0
2019-10-28 10:10:00,27.28,27.33,27.25,27.33,152285.0,25.3236,25.37,25.2957,25.37,152285.0
2019-10-28 10:15:00,27.33,27.37,27.31,27.35,132257.0,25.37,25.4071,25.3514,25.3886,132257.0
2019-10-28 10:20:00,27.36,27.38,27.29,27.29,124411.0,25.3979,25.4164,25.3329,25.3329,124411.0
2019-10-28 10:25:00,27.29,27.29,27.2,27.23,172471.0,25.3329,25.3329,25.2493,25.2772,172471.0
2019-10-28 10:30:00,27.22,27.25,27.18,27.23,76920.0,25.2679,25.2957,25.2308,25.2772,76920.0
2019-10-28 10:35:00,27.23,27.31,27.21,27.31,128410.0,25.2772,25.3514,25.2586,25.3514,128410.0
2019-10-28 10:40:00,27.31,27.31,27.24,27.25,61901.0,25.3514,25.3514,25.2865,25.2957,61901.0
2019-10-28 10:45:00,27.25,27.25,27.18,27.19,82650.0,25.2957,25.2957,25.2308,25.24,82650.0
2019-10-28 10:50:00,27.19,27.22,27.17,27.17,68586.0,25.24,25.2679,25.2215,25.2215,68586.0
2019-10-28 10:55:00,27.17,27.2,27.14,27.2,76518.0,25.2215,25.2493,25.1936,25.2493,76518.0
2019-10-28 11:00:00,27.2,27.21,27.17,27.2,46732.0,25.2493,25.2586,25.2215,25.2493,46732.0
2019-10-28 11:05:00,27.22,27.26,27.18,27.18,134600.0,25.2679,25.305,25.2308,25.2308,134600.0
2019-10-28 11:10:00,27.17,27.18,27.14,27.18,38539.0,25.2215,25.2308,25.1936,25.2308,38539.0
2019-10-28 11:15:00,27.18,27.21,27.17,27.17,19360.0,25.2308,25.2586,25.2215,25.2215,19360.0
2019-10-28 11:20:00,27.16,27.17,27.12,27.13,36365.0,25.2122,25.2215,25.1751,25.1843,36365.0
2019-10-28 11:25:00,27.14,27.15,27.11,27.11,40149.0,25.1936,25.2029,25.1658,25.1658,40149.0
2019-10-28 11:30:00,27.11,27.17,27.1,27.16,97554.0,25.1658,25.2215,25.1565,25.2122,97554.0
2019-10-28 11:35:00,27.16,27.17,27.11,27.13,54675.0,25.2122,25.2215,25.1658,25.1843,54675.0
2019-10-28 11:40:00,27.13,27.13,27.03,27.05,87342.0,25.1843,25.1843,25.0915,25.1101,87342.0
2019-10-28 11:45:00,27.04,27.07,27.03,27.04,48214.0,25.1008,25.1286,25.0915,25.1008,48214.0
2019-10-28 11:50:00,27.04,27.05,27.01,27.04,72576.0,25.1008,25.1101,25.073,25.1008,72576.0
2019-10-28 11:55:00,27.05,27.05,27.02,27.02,69641.0,25.1101,25.1101,25.0822,25.0822,69641.0
2019-10-28 12:00:00,27.01,27.05,27.01,27.05,105384.0,25.073,25.1101,25.073,25.1101,105384.0
2019-10-28 12:05:00,27.05,27.1,27.05,27.1,75269.0,25.1101,25.1565,25.1101,25.1565,75269.0
2019-10-28 12:10:00,27.09,27.09,27.04,27.04,52364.0,25.1472,25.1472,25.1008,25.1008,52364.0
2019-10-28 12:15:00,27.04,27.05,27.01,27.03,37309.0,25.1008,25.1101,25.073,25.0915,37309.0
2019-10-28 12:20:00,27.02,27.06,27.02,27.03,56116.0,25.0822,25.1194,25.0822,25.0915,56116.0
2019-10-28 12:25:00,27.03,27.05,27.01,27.02,79082.0,25.0915,25.1101,25.073,25.0822,79082.0
2019-10-28 12:30:00,27.02,27.05,27.01,27.05,59817.0,25.0822,25.1101,25.073,25.1101,59817.0
2019-10-28 12:35:00,27.06,27.07,27.05,27.05,40267.0,25.1194,25.1286,25.1101,25.1101,40267.0
2019-10-28 12:40:00,27.05,27.08,27.05,27.08,23867.0,25.1101,25.1379,25.1101,25.1379,23867.0
2019-10-28 12:45:00,27.08,27.09,27.08,27.09,35805.0,25.1379,25.1472,25.1379,25.1472,35805.0
2019-10-28 12:50:00,27.08,27.13,27.07,27.13,57369.0,25.1379,25.1843,25.1286,25.1843,57369.0
2019-10-28 12:55:00,27.13,27.14,27.11,27.12,42234.0,25.1843,25.1936,25.1658,25.1751,42234.0
2019-10-28 13:00:00,27.12,27.14,27.1,27.12,40245.0,25.1751,25.1936,25.1565,25.1751,40245.0
2019-10-28 13:05:00,27.13,27.13,27.1,27.11,44881.0,25.1843,25.1843,25.1565,25.1658,44881.0
2019-10-28 13:10:00,27.12,27.18,27.12,27.17,93439.0,25.1751,25.2308,25.1751,25.2215,93439.0
2019-10-28 13:15:00,27.17,27.19,27.15,27.18,43998.0,25.2215,25.24,25.2029,25.2308,43998.0
2019-10-28 13:20:00,27.17,27.2,27.17,27.19,49231.0,25.2215,25.2493,25.2215,25.24,49231.0
2019-10-28 13:25:00,27.2,27.22,27.19,27.2,32930.0,25.2493,25.2679,25.24,25.2493,32930.0
2019-10-28 13:30:00,27.21,27.21,27.16,27.16,42336.0,25.2586,25.2586,25.2122,25.2122,42336.0
2019-10-28 13:35:00,27.16,27.19,27.15,27.18,128569.0,25.2122,25.24,25.2029,25.2308,128569.0
2019-10-28 13:40:00,27.18,27.18,27.14,27.14,39028.0,25.2308,25.2308,25.1936,25.1936,39028.0
2019-10-28 13:45:00,27.14,27.15,27.11,27.13,41300.0,25.1936,25.2029,25.1658,25.1843,41300.0
2019-10-28 13:50:00,27.13,27.17,27.13,27.16,43500.0,25.1843,25.2215,25.1843,25.2122,43500.0
2019-10-28 13:55:00,27.16,27.18,27.16,27.17,40442.0,25.2122,25.2308,25.2122,25.2215,40442.0
2019-10-28 14:00:00,27.17,27.17,27.16,27.16,37041.0,25.2215,25.2215,25.2122,25.2122,37041.0
2019-10-28 14:05:00,27.15,27.16,27.14,27.16,44032.0,25.2029,25.2122,25.1936,25.2122,44032.0
2019-10-28 14:10:00,27.15,27.15,27.12,27.13,45143.0,25.2029,25.2029,25.1751,25.1843,45143.0
2019-10-28 14:15:00,27.13,27.14,27.1,27.11,43247.0,25.1843,25.1936,25.1565,25.1658,43247.0
2019-10-28 14:20:00,27.11,27.15,27.11,27.13,28855.0,25.1658,25.2029,25.1658,25.1843,28855.0
2019-10-28 14:25:00,27.12,27.14,27.12,27.13,33906.0,25.1751,25.1936,25.1751,25.1843,33906.0
2019-10-28 14:30:00,27.12,27.12,27.1,27.12,21739.0,25.1751,25.1751,25.1565,25.1751,21739.0
2019-10-28 14:35:00,27.13,27.14,27.09,27.09,64207.0,25.1843,25.1936,25.1472,25.1472,64207.0
2019-10-28 14:40:00,27.09,27.09,27.08,27.08,46816.0,25.1472,25.1472,25.1379,25.1379,46816.0
2019-10-28 14:45:00,27.08,27.08,27.05,27.07,51268.0,25.1379,25.1379,25.1101,25.1286,51268.0
2019-10-28 14:50:00,27.07,27.1,27.07,27.09,41456.0,25.1286,25.1565,25.1286,25.1472,41456.0
2019-10-28 14:55:00,27.08,27.1,27.08,27.08,45640.0,25.1379,25.1565,25.1379,25.1379,45640.0
2019-10-28 15:00:00,27.08,27.11,27.07,27.1,137923.0,25.1379,25.1658,25.1286,25.1565,137923.0
2019-10-28 15:05:00,27.09,27.11,27.08,27.09,50615.0,25.1472,25.1658,25.1379,25.1472,50615.0
2019-10-28 15:10:00,27.09,27.1,27.06,27.08,78387.0,25.1472,25.1565,25.1194,25.1379,78387.0
2019-10-28 15:15:00,27.08,27.11,27.08,27.11,41355.0,25.1379,25.1658,25.1379,25.1658,41355.0
2019-10-28 15:20:00,27.1,27.14,27.1,27.14,92292.0,25.1565,25.1936,25.1565,25.1936,92292.0
2019-10-28 15:25:00,27.14,27.14,27.13,27.13,53034.0,25.1936,25.1936,25.1843,25.1843,53034.0
2019-10-28 15:30:00,27.13,27.16,27.13,27.15,81290.0,25.1843,25.2122,25.1843,25.2029,81290.0
2019-10-28 15:35:00,27.15,27.15,27.14,27.14,78256.0,25.2029,25.2029,25.1936,25.1936,78256.0
2019-10-28 15:40:00,27.14,27.15,27.11,27.12,101777.0,25.1936,25.2029,25.1658,25.1751,101777.0
2019-10-28 15:45:00,27.13,27.15,27.11,27.14,137068.0,25.1843,25.2029,25.1658,25.1936,137068.0
2019-10-28 15:50:00,27.14,27.14,27.11,27.12,136046.0,25.1936,25.1936,25.1658,25.1751,136046.0
2019-10-28 15:55:00,27.12,27.12,27.06,27.06,927535.0,25.1751,25.1751,25.1194,25.1194,927535.0
2019-10-29 09:30:00,26.89,26.92,26.82,26.88,321589.0,24.9616,24.9894,24.8966,24.9523,321589.0
2019-10-29 09:35:00,26.87,26.88,26.8,26.82,132493.0,24.943,24.9523,24.878,24.8966,132493.0
2019-10-29 09:40:00,26.83,26.91,26.82,26.9,78020.0,24.9059,24.9801,24.8966,24.9708,78020.0
2019-10-29 09:45:00,26.9,26.91,26.84,26.86,190585.0,24.9708,24.9801,24.9151,24.9337,190585.0
2019-10-29 09:50:00,26.85,26.85,26.78,26.85,158201.0,24.9244,24.9244,24.8594,24.9244,158201.0
2019-10-29 09:55:00,26.85,26.94,26.85,26.92,112923.0,24.9244,25.008,24.9244,24.9894,112923.0
2019-10-29 10:00:00,26.92,27.02,26.92,26.99,213418.0,24.9894,25.0822,24.9894,25.0544,213418.0
2019-10-29 10:05:00,26.99,27.07,26.99,27.04,110091.0,25.0544,25.1286,25.0544,25.1008,110091.0
2019-10-29 10:10:00,27.04,27.04,26.96,27.0,67791.0,25.1008,25.1008,25.0265,25.0637,67791.0
2019-10-29 10:15:00,27.0,27.04,26.97,27.02,78038.0,25.0637,25.1008,25.0358,25.0822,78038.0
2019-10-29 10:20:00,27.02,27.04,26.99,27.04,34416.0,25.0822,25.1008,25.0544,25.1008,34416.0
2019-10-29 10:25:00,27.05,27.08,27.02,27.07,53247.0,25.1101,25.1379,25.0822,25.1286,53247.0
2019-10-29 10:30:00,27.06,27.08,26.96,26.97,122605.0,25.1194,25.1379,25.0265,25.0358,122605.0
2019-10-29 10:35:00,26.97,26.98,26.92,26.96,75452.0,25.0358,25.0451,24.9894,25.0265,75452.0
2019-10-29 10:40:00,26.98,27.05,26.98,27.04,75908.0,25.0451,25.1101,25.0451,25.1008,75908.0
2019-10-29 10:45:00,27.03,27.1,27.02,27.09,52199.0,25.0915,25.1565,25.0822,25.1472,52199.0
2019-10-29 10:50:00,27.09,27.1,27.05,27.09,45368.0,25.1472,25.1565,25.1101,25.1472,45368.0
2019-10-29 10:55:00,27.09,27.13,27.09,27.13,34516.0,25.1472,25.1843,25.1472,25.1843,34516.0
2019-10-29 11:00:00,27.12,27.19,27.1,27.18,30864.0,25.1751,25.24,25.1565,25.2308,30864.0
2019-10-29 11:05:00,27.18,27.22,27.15,27.22,65389.0,25.2308,25.2679,25.2029,25.2679,65389.0
2019-10-29 11:10:00,27.23,27.28,27.21,27.27,114206.0,25.2772,25.3236,25.2586,25.3143,114206.0
2019-10-29 11:15:00,27.27,27.31,27.25,27.3,76762.0,25.3143,25.3514,25.2957,25.3422,76762.0
2019-10-29 11:20:00,27.3,27.33,27.27,27.31,110807.0,25.3422,25.37,25.3143,25.3514,110807.0
2019-10-29 11:25:00,27.31,27.32,27.27,27.31,56103.0,25.3514,25.3607,25.3143,25.3514,56103.0
2019-10-29 11:30:00,27.32,27.33,27.3,27.32,58774.0,25.3607,25.37,25.3422,25.3607,58774.0
2019-10-29 11:35:00,27.32,27.35,27.31,27.32,122440.0,25.3607,25.3886,25.3514,25.3607,122440.0
2019-10-29 11:40:00,27.33,27.33,27.26,27.29,47278.0,25.37,25.37,25.305,25.3329,47278.0
2019-10-29 11:45:00,27.28,27.32,27.28,27.32,19724.0,25.3236,25.3607,25.3236,25.3607,19724.0
2019-10-29 11:50:00,27.32,27.33,27.3,27.31,63987.0,25.3607,25.37,25.3422,25.3514,63987.0
2019-10-29 11:55:00,27.31,27.37,27.26,27.31,258883.0,25.3514,25.4071,25.305,25.3514,258883.0
2019-10-29 12:00:00,27.31,27.34,27.3,27.34,85572.0,25.3514,25.3793,25.3422,25.3793,85572.0
2019-10-29 12:05:00,27.34,27.4,27.33,27.38,51366.0,25.3793,25.435,25.37,25.4164,51366.0
2019-10-29 12:10:00,27.38,27.41,27.36,27.41,27615.0,25.4164,25.4443,25.3979,25.4443,27615.0
2019-10-29 12:15:00,27.41,27.42,27.34,27.35,54747.0,25.4443,25.4535,25.3793,25.3886,54747.0
2019-10-29 12:20:00,27.35,27.39,27.34,27.39,23762.0,25.3886,25.4257,25.3793,25.4257,23762.0
2019-10-29 12:25:00,27.38,27.39,27.35,27.35,37349.0,25.4164,25.4257,25.3886,25.3886,37349.0
2019-10-29 12:30:00,27.35,27.36,27.28,27.29,70274.0,25.3886,25.3979,25.3236,25.3329,70274.0
2019-10-29 12:35:00,27.29,27.33,27.28,27.32,62580.0,25.3329,25.37,25.3236,25.3607,62580.0
2019-10-29 12:40:00,27.32,27.35,27.32,27.34,41854.0,25.3607,25.3886,25.3607,25.3793,41854.0
2019-10-29 12:45:00,27.34,27.35,27.33,27.34,38525.0,25.3793,25.3886,25.37,25.3793,38525.0
2019-10-29 12:50:00,27.34,27.34,27.28,27.29,39702.0,25.3793,25.3793,25.3236,25.3329,39702.0
2019-10-29 12:55:00,27.29,27.29,27.25,27.26,41188.0,25.3329,25.3329,25.2957,25.305,41188.0
2019-10-29 13:00:00,27.26,27.3,27.26,27.28,27906.0,25.305,25.3422,25.305,25.3236,27906.0
2019-10-29 13:05:00,27.28,27.28,27.26,27.27,36698.0,25.3236,25.3236,25.305,25.3143,36698.0
2019-10-29 13:10:00,27.27,27.3,27.26,27.28,36743.0,25.3143,25.3422,25.305,25.3236,36743.0
2019-10-29 13:15:00,27.28,27.29,27.23,27.23,77386.0,25.3236,25.3329,25.2772,25.2772,77386.0
2019-10-29 13:20:00,27.24,27.24,27.19,27.23,78849.0,25.2865,25.2865,25.24,25.2772,78849.0
2019-10-29 13:25:00,27.22,27.25,27.22,27.22,41898.0,25.2679,25.2957,25.2679,25.2679,41898.0
2019-10-29 13:30:00,27.22,27.23,27.19,27.2,21184.0,25.2679,25.2772,25.24,25.2493,21184.0
2019-10-29 13:35:00,27.2,27.2,27.19,27.2,50298.0,25.2493,25.2493,25.24,25.2493,50298.0
2019-10-29 13:40:00,27.21,27.22,27.21,27.21,18062.0,25.2586,25.2679,25.2586,25.2586,18062.0
2019-10-29 13:45:00,27.21,27.27,27.21,27.27,28279.0,25.2586,25.3143,25.2586,25.3143,28279.0
2019-10-29 13:50:00,27.28,27.28,27.24,27.27,30305.0,25.3236,25.3236,25.2865,25.3143,30305.0
2019-10-29 13:55:00,27.26,27.28,27.25,27.26,20400.0,25.305,25.3236,25.2957,25.305,20400.0
2019-10-29 14:00:00,27.26,27.31,27.26,27.31,18081.0,25.305,25.3514,25.305,25.3514,18081.0
2019-10-29 14:05:00,27.31,27.33,27.31,27.33,35450.0,25.3514,25.37,25.3514,25.37,35450.0
2019-10-29 14:10:00,27.33,27.33,27.31,27.31,30443.0,25.37,25.37,25.3514,25.3514,30443.0
2019-10-29 14:15:00,27.32,27.33,27.32,27.33,25126.0,25.3607,25.37,25.3607,25.37,25126.0
2019-10-29 14:20:00,27.34,27.35,27.34,27.34,39527.0,25.3793,25.3886,25.3793,25.3793,39527.0
2019-10-29 14:25:00,27.34,27.34,27.3,27.3,41633.0,25.3793,25.3793,25.3422,25.3422,41633.0
2019-10-29 14:30:00,27.3,27.32,27.29,27.32,36640.0,25.3422,25.3607,25.3329,25.3607,36640.0
2019-10-29 14:35:00,27.31,27.32,27.29,27.3,20214.0,25.3514,25.3607,25.3329,25.3422,20214.0
2019-10-29 14:40:00,27.29,27.34,27.29,27.34,31796.0,25.3329,25.3793,25.3329,25.3793,31796.0
2019-10-29 14:45:00,27.34,27.35,27.33,27.34,35264.0,25.3793,25.3886,25.37,25.3793,35264.0
2019-10-29 14:50:00,27.34,27.35,27.32,27.33,18494.0,25.3793,25.3886,25.3607,25.37,18494.0
2019-10-29 14:55:00,27.32,27.33,27.32,27.32,11441.0,25.3607,25.37,25.3607,25.3607,11441.0
2019-10-29 15:00:00,27.32,27.33,27.31,27.32,22608.0,25.3607,25.37,25.3514,25.3607,22608.0
2019-10-29 15:05:00,27.31,27.32,27.31,27.32,20929.0,25.3514,25.3607,25.3514,25.3607,20929.0
2019-10-29 15:10:00,27.31,27.31,27.26,27.26,34383.0,25.3514,25.3514,25.305,25.305,34383.0
2019-10-29 15:15:00,27.26,27.27,27.23,27.23,55407.0,25.305,25.3143,25.2772,25.2772,55407.0
2019-10-29 15:20:00,27.23,27.25,27.22,27.25,20464.0,25.2772,25.2957,25.2679,25.2957,20464.0
2019-10-29 15:25:00,27.24,27.26,27.23,27.25,37000.0,25.2865,25.305,25.2772,25.2957,37000.0
2019-10-29 15:30:00,27.25,27.25,27.23,27.25,34136.0,25.2957,25.2957,25.2772,25.2957,34136.0
2019-10-29 15:35:00,27.24,27.25,27.22,27.24,52943.0,25.2865,25.2957,25.2679,25.2865,52943.0
2019-10-29 15:40:00,27.25,27.26,27.25,27.25,38188.0,25.2957,25.305,25.2957,25.2957,38188.0
2019-10-29 15:45:00,27.25,27.26,27.23,27.25,135345.0,25.2957,25.305,25.2772,25.2957,135345.0
2019-10-29 15:50:00,27.26,27.27,27.25,27.25,146034.0,25.305,25.3143,25.2957,25.2957,146034.0
2019-10-29 15:55:00,27.25,27.27,27.17,27.19,690148.0,25.2957,25.3143,25.2215,25.24,690148.0
2019-10-30 09:30:00,27.3,27.3,27.13,27.18,222178.0,25.3422,25.3422,25.1843,25.2308,222178.0
2019-10-30 09:35:00,27.18,27.22,27.13,27.2,134849.0,25.2308,25.2679,25.1843,25.2493,134849.0
2019-10-30 09:40:00,27.19,27.22,27.15,27.16,51117.0,25.24,25.2679,25.2029,25.2122,51117.0
2019-10-30 09:45:00,27.16,27.2,27.15,27.18,67422.0,25.2122,25.2493,25.2029,25.2308,67422.0
2019-10-30 09:50:00,27.18,27.21,27.14,27.21,90356.0,25.2308,25.2586,25.1936,25.2586,90356.0
2019-10-30 09:55:00,27.21,27.23,27.17,27.19,32633.0,25.2586,25.2772,25.2215,25.24,32633.0
2019-10-30 10:00:00,27.19,27.3,27.16,27.22,237279.0,25.24,25.3422,25.2122,25.2679,237279.0
2019-10-30 10:05:00,27.22,27.23,27.16,27.18,127342.0,25.2679,25.2772,25.2122,25.2308,127342.0
2019-10-30 10:10:00,27.19,27.25,27.19,27.23,61651.0,25.24,25.2957,25.24,25.2772,61651.0
2019-10-30 10:15:00,27.23,27.28,27.21,27.21,48554.0,25.2772,25.3236,25.2586,25.2586,48554.0
2019-10-30 10:20:00,27.22,27.28,27.22,27.26,33665.0,25.2679,25.3236,25.2679,25.305,33665.0
2019-10-30 10:25:00,27.26,27.27,27.22,27.24,38310.0,25.305,25.3143,25.2679,25.2865,38310.0
2019-10-30 10:30:00,27.24,27.26,27.22,27.22,58477.0,25.2865,25.305,25.2679,25.2679,58477.0
2019-10-30 10:35:00,27.22,27.28,27.21,27.27,26727.0,25.2679,25.3236,25.2586,25.3143,26727.0
2019-10-30 10:40:00,27.26,27.26,27.21,27.23,18194.0,25.305,25.305,25.2586,25.2772,18194.0
2019-10-30 10:45:00,27.23,27.23,27.16,27.17,28968.0,25.2772,25.2772,25.2122,25.2215,28968.0
2019-10-30 10:50:00,27.16,27.16,27.09,27.11,61197.0,25.2122,25.2122,25.1472,25.1658,61197.0
2019-10-30 10:55:00,27.11,27.11,27.07,27.07,49841.0,25.1658,25.1658,25.1286,25.1286,49841.0
2019-10-30 11:00:00,27.08,27.12,27.08,27.09,85958.0,25.1379,25.1751,25.1379,25.1472,85958.0
2019-10-30 11:05:00,27.09,27.13,27.09,27.11,33199.0,25.1472,25.1843,25.1472,25.1658,33199.0
2019-10-30 11:10:00,27.12,27.16,27.12,27.15,40267.0,25.1751,25.2122,25.1751,25.2029,40267.0
2019-10-30 11:15:00,27.15,27.17,27.14,27.17,25168.0,25.2029,25.2215,25.1936,25.2215,25168.0
2019-10-30 11:20:00,27.16,27.17,27.13,27.13,34575.0,25.2122,25.2215,25.1843,25.1843,34575.0
2019-10-30 11:25:00,27.14,27.15,27.13,27.14,26505.0,25.1936,25.2029,25.1843,25.1936,26505.0
2019-10-30 11:30:00,27.14,27.15,27.13,27.15,29801.0,25.1936,25.2029,25.1843,25.2029,29801.0
2019-10-30 11:35:00,27.16,27.16,27.11,27.15,46083.0,25.2122,25.2122,25.1658,25.2029,46083.0
2019-10-30 11:40:00,27.15,27.21,27.15,27.21,37383.0,25.2029,25.2586,25.2029,25.2586,37383.0
2019-10-30 11:45:00,27.22,27.23,27.2,27.21,48572.0,25.2679,25.2772,25.2493,25.2586,48572.0
2019-10-30 11:50:00,27.21,27.25,27.21,27.23,58895.0,25.2586,25.2957,25.2586,25.2772,58895.0
2019-10-30 11:55:00,27.23,27.28,27.23,27.27,29965.0,25.2772,25.3236,25.2772,25.3143,29965.0
2019-10-30 12:00:00,27.27,27.32,27.27,27.27,141153.0,25.3143,25.3607,25.3143,25.3143,141153.0
2019-10-30 12:05:00,27.27,27.3,27.26,27.26,62226.0,25.3143,25.3422,25.305,25.305,62226.0
2019-10-30 12:10:00,27.26,27.28,27.25,27.28,33398.0,25.305,25.3236,25.2957,25.3236,33398.0
2019-10-30 12:15:00,27.29,27.29,27.27,27.28,34565.0,25.3329,25.3329,25.3143,25.3236,34565.0
2019-10-30 12:20:00,27.29,27.33,27.29,27.29,38180.0,25.3329,25.37,25.3329,25.3329,38180.0
2019-10-30 12:25:00,27.29,27.35,27.29,27.32,108597.0,25.3329,25.3886,25.3329,25.3607,108597.0
2019-10-30 12:30:00,27.32,27.35,27.31,27.33,58970.0,25.3607,25.3886,25.3514,25.37,58970.0
2019-10-30 12:35:00,27.32,27.33,27.27,27.27,91476.0,25.3607,25.37,25.3143,25.3143,91476.0
2019-10-30 12:40:00,27.28,27.3,27.27,27.29,10556.0,25.3236,25.3422,25.3143,25.3329,10556.0
2019-10-30 12:45:00,27.29,27.32,27.29,27.31,19692.0,25.3329,25.3607,25.3329,25.3514,19692.0
2019-10-30 12:50:00,27.31,27.31,27.26,27.27,62060.0,25.3514,25.3514,25.305,25.3143,62060.0
2019-10-30 12:55:00,27.27,27.29,27.27,27.28,30046.0,25.3143,25.3329,25.3143,25.3236,30046.0
2019-10-30 13:00:00,27.28,27.3,27.24,27.25,17731.0,25.3236,25.3422,25.2865,25.2957,17731.0
2019-10-30 13:05:00,27.25,27.27,27.25,27.27,11761.0,25.2957,25.3143,25.2957,25.3143,11761.0
2019-10-30 13:10:00,27.27,27.29,27.27,27.28,26439.0,25.3143,25.3329,25.3143,25.3236,26439.0
2019-10-30 13:15:00,27.28,27.28,27.26,27.26,12964.0,25.3236,25.3236,25.305,25.305,12964.0
2019-10-30 13:20:00,27.26,27.26,27.25,27.26,15939.0,25.305,25.305,25.2957,25.305,15939.0
2019-10-30 13:25:00,27.27,27.28,27.26,27.26,25073.0,25.3143,25.3236,25.305,25.305,25073.0
2019-10-30 13:30:00,27.25,27.28,27.25,27.27,22587.0,25.2957,25.3236,25.2957,25.3143,22587.0
2019-10-30 13:35:00,27.27,27.28,27.26,27.27,10731.0,25.3143,25.3236,25.305,25.3143,10731.0
2019-10-30 13:40:00,27.27,27.28,27.21,27.24,129747.0,25.3143,25.3236,25.2586,25.2865,129747.0
2019-10-30 13:45:00,27.23,27.24,27.22,27.24,49109.0,25.2772,25.2865,25.2679,25.2865,49109.0
2019-10-30 13:50:00,27.25,27.26,27.24,27.26,32649.0,25.2957,25.305,25.2865,25.305,32649.0
2019-10-30 13:55:00,27.26,27.27,27.23,27.27,138989.0,25.305,25.3143,25.2772,25.3143,138989.0
2019-10-30 14:00:00,27.27,27.27,27.02,27.1,381381.0,25.3143,25.3143,25.0822,25.1565,381381.0
2019-10-30 14:05:00,27.1,27.2,27.07,27.17,149698.0,25.1565,25.2493,25.1286,25.2215,149698.0
2019-10-30 14:10:00,27.17,27.19,27.1,27.14,115833.0,25.2215,25.24,25.1565,25.1936,115833.0
2019-10-30 14:15:00,27.14,27.18,27.12,27.18,105894.0,25.1936,25.2308,25.1751,25.2308,105894.0
2019-10-30 14:20:00,27.18,27.18,27.04,27.04,119573.0,25.2308,25.2308,25.1008,25.1008,119573.0
2019-10-30 14:25:00,27.04,27.08,26.99,27.02,120069.0,25.1008,25.1379,25.0544,25.0822,120069.0
2019-10-30 14:30:00,27.03,27.03,26.89,26.89,229845.0,25.0915,25.0915,24.9616,24.9616,229845.0
2019-10-30 14:35:00,26.89,26.9,26.74,26.83,432498.0,24.9616,24.9708,24.8223,24.9059,432498.0
2019-10-30 14:40:00,26.82,26.93,26.78,26.9,373910.0,24.8966,24.9987,24.8594,24.9708,373910.0
2019-10-30 14:45:00,26.9,26.94,26.89,26.93,58331.0,24.9708,25.008,24.9616,24.9987,58331.0
2019-10-30 14:50:00,26.94,27.08,26.93,26.99,260588.0,25.008,25.1379,24.9987,25.0544,260588.0
2019-10-30 14:55:00,26.99,27.09,26.98,27.08,105824.0,25.0544,25.1472,25.0451,25.1379,105824.0
2019-10-30 15:00:00,27.08,27.12,27.02,27.08,145422.0,25.1379,25.1751,25.0822,25.1379,145422.0
2019-10-30 15:05:00,27.09,27.25,27.09,27.24,246282.0,25.1472,25.2957,25.1472,25.2865,246282.0
2019-10-30 15:10:00,27.24,27.29,27.2,27.2,212462.0,25.2865,25.3329,25.2493,25.2493,212462.0
2019-10-30 15:15:00,27.2,27.26,27.2,27.26,84009.0,25.2493,25.305,25.2493,25.305,84009.0
2019-10-30 15:20:00,27.26,27.32,27.25,27.31,153528.0,25.305,25.3607,25.2957,25.3514,153528.0
2019-10-30 15:25:00,27.32,27.34,27.3,27.32,89763.0,25.3607,25.3793,25.3422,25.3607,89763.0
2019-10-30 15:30:00,27.31,27.35,27.29,27.33,207524.0,25.3514,25.3886,25.3329,25.37,207524.0
2019-10-30 15:35:00,27.33,27.34,27.31,27.33,36502.0,25.37,25.3793,25.3514,25.37,36502.0
2019-10-30 15:40:00,27.32,27.33,27.29,27.33,132468.0,25.3607,25.37,25.3329,25.37,132468.0
2019-10-30 15:45:00,27.33,27.35,27.31,27.35,43247.0,25.37,25.3886,25.3514,25.3886,43247.0
2019-10-30 15:50:00,27.34,27.36,27.34,27.36,127005.0,25.3793,25.3979,25.3793,25.3979,127005.0
2019-10-30 15:55:00,27.36,27.49,27.34,27.45,982832.0,25.3979,25.5185,25.3793,25.4814,982832.0
2019-10-31 09:30:00,27.71,27.72,27.61,27.65,263767.0,25.7228,25.732,25.6299,25.6671,263767.0
2019-10-31 09:35:00,27.64,27.68,27.61,27.68,120895.0,25.6578,25.6949,25.6299,25.6949,120895.0
2019-10-31 09:40:00,27.69,27.83,27.64,27.79,690917.0,25.7042,25.8341,25.6578,25.797,690917.0
2019-10-31 09:45:00,27.79,27.86,27.78,27.84,233823.0,25.797,25.862,25.7877,25.8434,233823.0
2019-10-31 09:50:00,27.84,27.87,27.78,27.79,219746.0,25.8434,25.8713,25.7877,25.797,219746.0
2019-10-31 09:55:00,27.8,27.89,27.79,27.89,73949.0,25.8063,25.8898,25.797,25.8898,73949.0
2019-10-31 10:00:00,27.89,27.94,27.89,27.92,249523.0,25.8898,25.9363,25.8898,25.9177,249523.0
2019-10-31 10:05:00,27.93,27.97,27.92,27.96,209086.0,25.927,25.9641,25.9177,25.9548,209086.0
2019-10-31 10:10:00,27.97,28.02,27.97,27.99,279774.0,25.9641,26.0105,25.9641,25.9827,279774.0
2019-10-31 10:15:00,28.0,28.0,27.91,27.92,212834.0,25.992,25.992,25.9084,25.9177,212834.0
2019-10-31 10:20:00,27.92,28.0,27.91,28.0,106482.0,25.9177,25.992,25.9084,25.992,106482.0
2019-10-31 10:25:00,28.0,28.0,27.95,28.0,120673.0,25.992,25.992,25.9455,25.992,120673.0
2019-10-31 10:30:00,28.0,28.09,27.99,28.09,242732.0,25.992,26.0755,25.9827,26.0755,242732.0
2019-10-31 10:35:00,28.08,28.15,28.08,28.11,266540.0,26.0662,26.1312,26.0662,26.0941,266540.0
2019-10-31 10:40:00,28.11,28.14,27.98,27.99,278241.0,26.0941,26.1219,25.9734,25.9827,278241.0
2019-10-31 10:45:00,28.0,28.05,28.0,28.05,150512.0,25.992,26.0384,25.992,26.0384,150512.0
2019-10-31 10:50:00,28.05,28.11,28.04,28.11,103907.0,26.0384,26.0941,26.0291,26.0941,103907.0
2019-10-31 10:55:00,28.11,28.11,27.93,27.94,190023.0,26.0941,26.0941,25.927,25.9363,190023.0
2019-10-31 11:00:00,27.95,28.02,27.93,28.02,128374.0,25.9455,26.0105,25.927,26.0105,128374.0
2019-10-31 11:05:00,28.02,28.07,28.0,28.01,189911.0,26.0105,26.0569,25.992,26.0012,189911.0
2019-10-31 11:10:00,28.0,28.02,27.94,27.95,101871.0,25.992,26.0105,25.9363,25.9455,101871.0
2019-10-31 11:15:00,27.96,27.98,27.92,27.96,58725.0,25.9548,25.9734,25.9177,25.9548,58725.0
2019-10-31 11:20:00,27.97,27.98,27.93,27.96,45630.0,25.9641,25.9734,25.927,25.9548,45630.0
2019-10-31 11:25:00,27.95,27.97,27.93,27.93,67861.0,25.9455,25.9641,25.927,25.927,67861.0
2019-10-31 11:30:00,27.94,27.94,27.81,27.9,158572.0,25.9363,25.9363,25.8156,25.8991,158572.0
2019-10-31 11:35:00,27.89,27.92,27.85,27.87,142386.0,25.8898,25.9177,25.8527,25.8713,142386.0
2019-10-31 11:40:00,27.86,27.88,27.84,27.88,61708.0,25.862,25.8806,25.8434,25.8806,61708.0
2019-10-31 11:45:00,27.88,27.89,27.77,27.77,61895.0,25.8806,25.8898,25.7784,25.7784,61895.0
2019-10-31 11:50:00,27.76,27.77,27.73,27.77,133226.0,25.7692,25.7784,25.7413,25.7784,133226.0
2019-10-31 11:55:00,27.77,27.78,27.7,27.75,136712.0,25.7784,25.7877,25.7135,25.7599,136712.0
2019-10-31 12:00:00,27.75,27.78,27.73,27.77,73758.0,25.7599,25.7877,25.7413,25.7784,73758.0
2019-10-31 12:05:00,27.77,27.81,27.75,27.8,62934.0,25.7784,25.8156,25.7599,25.8063,62934.0
2019-10-31 12:10:00,27.79,27.81,27.76,27.76,106300.0,25.797,25.8156,25.7692,25.7692,106300.0
2019-10-31 12:15:00,27.77,27.81,27.76,27.81,56822.0,25.7784,25.8156,25.7692,25.8156,56822.0
2019-10-31 12:20:00,27.81,27.84,27.8,27.82,36912.0,25.8156,25.8434,25.8063,25.8249,36912.0
2019-10-31 12:25:00,27.81,27.83,27.79,27.82,76345.0,25.8156,25.8341,25.797,25.8249,76345.0
2019-10-31 12:30:00,27.81,27.83,27.79,27.8,37047.0,25.8156,25.8341,25.797,25.8063,37047.0
2019-10-31 12:35:00,27.81,27.88,27.81,27.85,38389.0,25.8156,25.8806,25.8156,25.8527,38389.0
2019-10-31 12:40:00,27.86,27.91,27.86,27.89,48867.0,25.862,25.9084,25.862,25.8898,48867.0
2019-10-31 12:45:00,27.89,27.91,27.86,27.86,64279.0,25.8898,25.9084,25.862,25.862,64279.0
2019-10-31 12:50:00,27.86,27.92,27.85,27.92,105653.0,25.862,25.9177,25.8527,25.9177,105653.0
2019-10-31 12:55:00,27.91,27.94,27.91,27.94,27705.0,25.9084,25.9363,25.9084,25.9363,27705.0
2019-10-31 13:00:00,27.95,27.95,27.88,27.92,87681.0,25.9455,25.9455,25.8806,25.9177,87681.0
2019-10-31 13:05:00,27.92,27.92,27.88,27.88,63753.0,25.9177,25.9177,25.8806,25.8806,63753.0
2019-10-31 13:10:00,27.89,27.91,27.88,27.91,119487.0,25.8898,25.9084,25.8806,25.9084,119487.0
2019-10-31 13:15:00,27.9,27.92,27.9,27.9,43059.0,25.8991,25.9177,25.8991,25.8991,43059.0
2019-10-31 13:20:00,27.91,27.93,27.88,27.93,177043.0,25.9084,25.927,25.8806,25.927,177043.0
2019-10-31 13:25:00,27.93,27.99,27.92,27.98,157213.0,25.927,25.9827,25.9177,25.9734,157213.0
2019-10-31 13:30:00,27.98,28.0,27.97,27.99,99500.0,25.9734,25.992,25.9641,25.9827,99500.0
2019-10-31 13:35:00,28.0,28.03,27.99,28.03,115964.0,25.992,26.0198,25.9827,26.0198,115964.0
2019-10-31 13:40:00,28.04,28.04,28.01,28.02,90611.0,26.0291,26.0291,26.0012,26.0105,90611.0
2019-10-31 13:45:00,28.02,28.04,28.01,28.03,83199.0,26.0105,26.0291,26.0012,26.0198,83199.0
2019-10-31 13:50:00,28.03,28.07,28.03,28.06,117193.0,26.0198,26.0569,26.0198,26.0476,117193.0
2019-10-31 13:55:00,28.06,28.08,28.06,28.08,48709.0,26.0476,26.0662,26.0476,26.0662,48709.0
2019-10-31 14:00:00,28.08,28.08,28.02,28.02,187848.0,26.0662,26.0662,26.0105,26.0105,187848.0
2019-10-31 14:05:00,28.01,28.01,27.94,27.97,165385.0,26.0012,26.0012,25.9363,25.9641,165385.0
2019-10-31 14:10:00,27.97,28.0,27.96,27.99,86393.0,25.9641,25.992,25.9548,25.9827,86393.0
2019-10-31 14:15:00,28.0,28.03,28.0,28.02,85695.0,25.992,26.0198,25.992,26.0105,85695.0
2019-10-31 14:20:00,28.03,28.05,28.02,28.04,62617.0,26.0198,26.0384,26.0105,26.0291,62617.0
2019-10-31 14:25:00,28.04,28.05,28.04,28.05,61853.0,26.0291,26.0384,26.0291,26.0384,61853.0
2019-10-31 14:30:00,28.05,28.05,28.04,28.05,60234.0,26.0384,26.0384,26.0291,26.0384,60234.0
2019-10-31 14:35:00,28.05,28.09,28.05,28.08,183989.0,26.0384,26.0755,26.0384,26.0662,183989.0
2019-10-31 14:40:00,28.09,28.09,28.0,28.02,120004.0,26.0755,26.0755,25.992,26.0105,120004.0
2019-10-31 14:45:00,28.02,28.05,28.01,28.05,79871.0,26.0105,26.0384,26.0012,26.0384,79871.0
2019-10-31 14:50:00,28.05,28.07,28.05,28.06,60296.0,26.0384,26.0569,26.0384,26.0476,60296.0
2019-10-31 14:55:00,28.05,28.08,28.05,28.08,91021.0,26.0384,26.0662,26.0384,26.0662,91021.0
2019-10-31 15:00:00,28.08,28.1,28.07,28.09,50533.0,26.0662,26.0848,26.0569,26.0755,50533.0
2019-10-31 15:05:00,28.09,28.09,28.04,28.07,125902.0,26.0755,26.0755,26.0291,26.0569,125902.0
2019-10-31 15:10:00,28.06,28.1,28.06,28.1,143369.0,26.0476,26.0848,26.0476,26.0848,143369.0
2019-10-31 15:15:00,28.1,28.13,28.09,28.13,386894.0,26.0848,26.1126,26.0755,26.1126,386894.0
2019-10-31 15:20:00,28.13,28.14,28.13,28.14,171894.0,26.1126,26.1219,26.1126,26.1219,171894.0
2019-10-31 15:25:00,28.14,28.16,28.13,28.16,168664.0,26.1219,26.1405,26.1126,26.1405,168664.0
2019-10-31 15:30:00,28.17,28.17,28.13,28.14,219447.0,26.1498,26.1498,26.1126,26.1219,219447.0
2019-10-31 15:35:00,28.14,28.15,28.12,28.13,197564.0,26.1219,26.1312,26.1033,26.1126,197564.0
2019-10-31 15:40:00,28.13,28.15,28.12,28.13,166171.0,26.1126,26.1312,26.1033,26.1126,166171.0
2019-10-31 15:45:00,28.13,28.15,28.13,28.13,197113.0,26.1126,26.1312,26.1126,26.1126,197113.0
2019-10-31 15:50:00,28.13,28.15,28.13,28.13,134103.0,26.1126,26.1312,26.1126,26.1126,134103.0
2019-10-31 15:55:00,28.12,28.18,28.11,28.14,1470540.0,26.1033,26.159,26.0941,26.1219,1470540.0
2019-11-01 09:30:00,27.93,27.98,27.82,27.82,422873.0,25.927,25.9734,25.8249,25.8249,422873.0
2019-11-01 09:35:00,27.82,27.92,27.78,27.92,302241.0,25.8249,25.9177,25.7877,25.9177,302241.0
2019-11-01 09:40:00,27.93,27.98,27.91,27.93,169735.0,25.927,25.9734,25.9084,25.927,169735.0
2019-11-01 09:45:00,27.93,28.06,27.93,28.05,108366.0,25.927,26.0476,25.927,26.0384,108366.0
2019-11-01 09:50:00,28.04,28.06,28.0,28.02,56444.0,26.0291,26.0476,25.992,26.0105,56444.0
2019-11-01 09:55:00,28.01,28.01,27.96,27.98,90346.0,26.0012,26.0012,25.9548,25.9734,90346.0
2019-11-01 10:00:00,27.98,28.15,27.95,27.97,551677.0,25.9734,26.1312,25.9455,25.9641,551677.0
2019-11-01 10:05:00,27.97,27.98,27.9,27.96,132507.0,25.9641,25.9734,25.8991,25.9548,132507.0
2019-11-01 10:10:00,27.96,27.97,27.85,27.86,137135.0,25.9548,25.9641,25.8527,25.862,137135.0
2019-11-01 10:15:00,27.86,27.91,27.83,27.87,116663.0,25.862,25.9084,25.8341,25.8713,116663.0
2019-11-01 10:20:00,27.87,27.94,27.86,27.94,117104.0,25.8713,25.9363,25.862,25.9363,117104.0
2019-11-01 10:25:00,27.93,27.93,27.84,27.84,69659.0,25.927,25.927,25.8434,25.8434,69659.0
2019-11-01 10:30:00,27.83,27.84,27.77,27.77,85001.0,25.8341,25.8434,25.7784,25.7784,85001.0
2019-11-01 10:35:00,27.77,27.81,27.74,27.81,117966.0,25.7784,25.8156,25.7506,25.8156,117966.0
2019-11-01 10:40:00,27.81,27.81,27.71,27.73,110338.0,25.8156,25.8156,25.7228,25.7413,110338.0
2019-11-01 10:45:00,27.75,27.75,27.7,27.73,71553.0,25.7599,25.7599,25.7135,25.7413,71553.0
2019-11-01 10:50:00,27.73,27.75,27.66,27.66,123224.0,25.7413,25.7599,25.6763,25.6763,123224.0
2019-11-01 10:55:00,27.66,27.72,27.66,27.71,181253.0,25.6763,25.732,25.6763,25.7228,181253.0
2019-11-01 11:00:00,27.7,27.81,27.7,27.77,128855.0,25.7135,25.8156,25.7135,25.7784,128855.0
2019-11-01 11:05:00,27.77,27.83,27.77,27.81,86189.0,25.7784,25.8341,25.7784,25.8156,86189.0
2019-11-01 11:10:00,27.82,27.83,27.8,27.8,52443.0,25.8249,25.8341,25.8063,25.8063,52443.0
2019-11-01 11:15:00,27.8,27.83,27.8,27.81,20335.0,25.8063,25.8341,25.8063,25.8156,20335.0
2019-11-01 11:20:00,27.8,27.8,27.76,27.77,35922.0,25.8063,25.8063,25.7692,25.7784,35922.0
2019-11-01 11:25:00,27.78,27.83,27.78,27.83,51953.0,25.7877,25.8341,25.7877,25.8341,51953.0
2019-11-01 11:30:00,27.83,27.83,27.76,27.76,37113.0,25.8341,25.8341,25.7692,25.7692,37113.0
2019-11-01 11:35:00,27.76,27.83,27.75,27.83,57400.0,25.7692,25.8341,25.7599,25.8341,57400.0
2019-11-01 11:40:00,27.83,27.83,27.82,27.82,20371.0,25.8341,25.8341,25.8249,25.8249,20371.0
2019-11-01 11:45:00,27.82,27.86,27.82,27.85,17660.0,25.8249,25.862,25.8249,25.8527,17660.0
2019-11-01 11:50:00,27.85,27.87,27.84,27.85,62720.0,25.8527,25.8713,25.8434,25.8527,62720.0
2019-11-01 11:55:00,27.85,27.85,27.83,27.84,13465.0,25.8527,25.8527,25.8341,25.8434,13465.0
2019-11-01 12:00:00,27.84,27.84,27.81,27.81,8841.0,25.8434,25.8434,25.8156,25.8156,8841.0
2019-11-01 12:05:00,27.8,27.84,27.77,27.83,39683.0,25.8063,25.8434,25.7784,25.8341,39683.0
2019-11-01 12:10:00,27.83,27.89,27.82,27.89,105549.0,25.8341,25.8898,25.8249,25.8898,105549.0
2019-11-01 12:15:00,27.9,27.92,27.89,27.89,127693.0,25.8991,25.9177,25.8898,25.8898,127693.0
2019-11-01 12:20:00,27.88,27.88,27.84,27.86,63648.0,25.8806,25.8806,25.8434,25.862,63648.0
2019-11-01 12:25:00,27.85,27.85,27.83,27.85,32640.0,25.8527,25.8527,25.8341,25.8527,32640.0
2019-11-01 12:30:00,27.85,27.85,27.81,27.81,78884.0,25.8527,25.8527,25.8156,25.8156,78884.0
2019-11-01 12:35:00,27.81,27.88,27.81,27.87,38052.0,25.8156,25.8806,25.8156,25.8713,38052.0
2019-11-01 12:40:00,27.87,27.88,27.85,27.87,57013.0,25.8713,25.8806,25.8527,25.8713,57013.0
2019-11-01 12:45:00,27.87,27.87,27.83,27.83,14817.0,25.8713,25.8713,25.8341,25.8341,14817.0
2019-11-01 12:50:00,27.83,27.83,27.79,27.79,24677.0,25.8341,25.8341,25.797,25.797,24677.0
2019-11-01 12:55:00,27.78,27.8,27.76,27.77,99678.0,25.7877,25.8063,25.7692,25.7784,99678.0
2019-11-01 13:00:00,27.78,27.8,27.77,27.78,66816.0,25.7877,25.8063,25.7784,25.7877,66816.0
2019-11-01 13:05:00,27.79,27.83,27.78,27.79,70023.0,25.797,25.8341,25.7877,25.797,70023.0
2019-11-01 13:10:00,27.79,27.8,27.72,27.73,58199.0,25.797,25.8063,25.732,25.7413,58199.0
2019-11-01 13:15:00,27.74,27.75,27.7,27.7,66171.0,25.7506,25.7599,25.7135,25.7135,66171.0
2019-11-01 13:20:00,27.69,27.73,27.68,27.72,83086.0,25.7042,25.7413,25.6949,25.732,83086.0
2019-11-01 13:25:00,27.72,27.74,27.72,27.74,37368.0,25.732,25.7506,25.732,25.7506,37368.0
2019-11-01 13:30:00,27.74,27.74,27.71,27.73,26562.0,25.7506,25.7506,25.7228,25.7413,26562.0
2019-11-01 13:35:00,27.73,27.74,27.68,27.69,48438.0,25.7413,25.7506,25.6949,25.7042,48438.0
2019-11-01 13:40:00,27.69,27.69,27.66,27.67,106693.0,25.7042,25.7042,25.6763,25.6856,106693.0
2019-11-01 13:45:00,27.67,27.73,27.67,27.7,64776.0,25.6856,25.7413,25.6856,25.7135,64776.0
2019-11-01 13:50:00,27.7,27.74,27.7,27.73,92671.0,25.7135,25.7506,25.7135,25.7413,92671.0
2019-11-01 13:55:00,27.73,27.73,27.69,27.69,15702.0,25.7413,25.7413,25.7042,25.7042,15702.0
2019-11-01 14:00:00,27.68,27.71,27.68,27.71,32598.0,25.6949,25.7228,25.6949,25.7228,32598.0
2019-11-01 14:05:00,27.7,27.72,27.7,27.71,31733.0,25.7135,25.732,25.7135,25.7228,31733.0
2019-11-01 14:10:00,27.71,27.78,27.71,27.75,127579.0,25.7228,25.7877,25.7228,25.7599,127579.0
2019-11-01 14:15:00,27.75,27.75,27.72,27.72,83985.0,25.7599,25.7599,25.732,25.732,83985.0
2019-11-01 14:20:00,27.72,27.73,27.71,27.73,58054.0,25.732,25.7413,25.7228,25.7413,58054.0
2019-11-01 14:25:00,27.72,27.74,27.71,27.72,79125.0,25.732,25.7506,25.7228,25.732,79125.0
2019-11-01 14:30:00,27.72,27.75,27.7,27.75,50381.0,25.732,25.7599,25.7135,25.7599,50381.0
2019-11-01 14:35:00,27.74,27.76,27.74,27.75,21254.0,25.7506,25.7692,25.7506,25.7599,21254.0
2019-11-01 14:40:00,27.74,27.74,27.71,27.71,51953.0,25.7506,25.7506,25.7228,25.7228,51953.0
2019-11-01 14:45:00,27.7,27.72,27.69,27.72,105821.0,25.7135,25.732,25.7042,25.732,105821.0
2019-11-01 14:50:00,27.72,27.72,27.7,27.7,36696.0,25.732,25.732,25.7135,25.7135,36696.0
2019-11-01 14:55:00,27.7,27.75,27.69,27.75,155278.0,25.7135,25.7599,25.7042,25.7599,155278.0
2019-11-01 15:00:00,27.74,27.76,27.73,27.76,79377.0,25.7506,25.7692,25.7413,25.7692,79377.0
2019-11-01 15:05:00,27.76,27.76,27.73,27.75,59033.0,25.7692,25.7692,25.7413,25.7599,59033.0
2019-11-01 15:10:00,27.75,27.75,27.73,27.74,31597.0,25.7599,25.7599,25.7413,25.7506,31597.0
2019-11-01 15:15:00,27.75,27.81,27.75,27.81,65161.0,25.7599,25.8156,25.7599,25.8156,65161.0
2019-11-01 15:20:00,27.81,27.86,27.8,27.85,186826.0,25.8156,25.862,25.8063,25.8527,186826.0
2019-11-01 15:25:00,27.85,27.89,27.85,27.89,67692.0,25.8527,25.8898,25.8527,25.8898,67692.0
2019-11-01 15:30:00,27.9,27.91,27.88,27.91,96180.0,25.8991,25.9084,25.8806,25.9084,96180.0
2019-11-01 15:35:00,27.9,27.92,27.9,27.92,64361.0,25.8991,25.9177,25.8991,25.9177,64361.0
2019-11-01 15:40:00,27.92,27.94,27.91,27.93,79839.0,25.9177,25.9363,25.9084,25.927,79839.0
2019-11-01 15:45:00,27.93,27.93,27.92,27.92,67643.0,25.927,25.927,25.9177,25.9177,67643.0
2019-11-01 15:50:00,27.92,27.97,27.92,27.96,184837.0,25.9177,25.9641,25.9177,25.9548,184837.0
2019-11-01 15:55:00,27.95,28.04,27.91,28.01,1056149.0,25.9455,26.0291,25.9084,26.0012,1056149.0
2019-11-04 09:30:00,27.92,27.92,27.81,27.84,407325.0,25.9177,25.9177,25.8156,25.8434,407325.0
2019-11-04 09:35:00,27.84,27.86,27.75,27.86,225446.0,25.8434,25.862,25.7599,25.862,225446.0
2019-11-04 09:40:00,27.86,27.89,27.84,27.89,147018.0,25.862,25.8898,25.8434,25.8898,147018.0
2019-11-04 09:45:00,27.89,27.95,27.88,27.9,71497.0,25.8898,25.9455,25.8806,25.8991,71497.0
2019-11-04 09:50:00,27.9,27.95,27.86,27.86,72871.0,25.8991,25.9455,25.862,25.862,72871.0
2019-11-04 09:55:00,27.86,27.86,27.76,27.77,81677.0,25.862,25.862,25.7692,25.7784,81677.0
2019-11-04 10:00:00,27.76,27.86,27.76,27.86,122412.0,25.7692,25.862,25.7692,25.862,122412.0
2019-11-04 10:05:00,27.85,27.9,27.83,27.86,58855.0,25.8527,25.8991,25.8341,25.862,58855.0
2019-11-04 10:10:00,27.85,27.86,27.8,27.85,136414.0,25.8527,25.862,25.8063,25.8527,136414.0
2019-11-04 10:15:00,27.85,27.87,27.83,27.87,41909.0,25.8527,25.8713,25.8341,25.8713,41909.0
2019-11-04 10:20:00,27.86,27.86,27.81,27.82,58628.0,25.862,25.862,25.8156,25.8249,58628.0
2019-11-04 10:25:00,27.81,27.81,27.74,27.74,88322.0,25.8156,25.8156,25.7506,25.7506,88322.0
2019-11-04 10:30:00,27.74,27.78,27.71,27.78,175087.0,25.7506,25.7877,25.7228,25.7877,175087.0
2019-11-04 10:35:00,27.77,27.79,27.76,27.76,39417.0,25.7784,25.797,25.7692,25.7692,39417.0
2019-11-04 10:40:00,27.77,27.77,27.69,27.72,79954.0,25.7784,25.7784,25.7042,25.732,79954.0
2019-11-04 10:45:00,27.72,27.74,27.71,27.73,69274.0,25.732,25.7506,25.7228,25.7413,69274.0
2019-11-04 10:50:00,27.72,27.74,27.72,27.74,47678.0,25.732,25.7506,25.732,25.7506,47678.0
2019-11-04 10:55:00,27.74,27.77,27.74,27.76,39933.0,25.7506,25.7784,25.7506,25.7692,39933.0
2019-11-04 11:00:00,27.76,27.76,27.68,27.69,88034.0,25.7692,25.7692,25.6949,25.7042,88034.0
2019-11-04 11:05:00,27.69,27.71,27.65,27.67,67677.0,25.7042,25.7228,25.6671,25.6856,67677.0
2019-11-04 11:10:00,27.67,27.67,27.57,27.6,131260.0,25.6856,25.6856,25.5928,25.6206,131260.0
2019-11-04 11:15:00,27.6,27.62,27.53,27.53,158147.0,25.6206,25.6392,25.5557,25.5557,158147.0
2019-11-04 11:20:00,27.54,27.57,27.51,27.56,185448.0,25.5649,25.5928,25.5371,25.5835,185448.0
2019-11-04 11:25:00,27.57,27.6,27.55,27.6,119957.0,25.5928,25.6206,25.5742,25.6206,119957.0
2019-11-04 11:30:00,27.59,27.6,27.5,27.53,239792.0,25.6114,25.6206,25.5278,25.5557,239792.0
2019-11-04 11:35:00,27.52,27.56,27.49,27.55,128348.0,25.5464,25.5835,25.5185,25.5742,128348.0
2019-11-04 11:40:00,27.54,27.6,27.54,27.58,71068.0,25.5649,25.6206,25.5649,25.6021,71068.0
2019-11-04 11:45:00,27.58,27.64,27.58,27.62,26805.0,25.6021,25.6578,25.6021,25.6392,26805.0
2019-11-04 11:50:00,27.61,27.63,27.58,27.59,41044.0,25.6299,25.6485,25.6021,25.6114,41044.0
2019-11-04 11:55:00,27.58,27.62,27.58,27.62,35976.0,25.6021,25.6392,25.6021,25.6392,35976.0
2019-11-04 12:00:00,27.61,27.69,27.6,27.68,92536.0,25.6299,25.7042,25.6206,25.6949,92536.0
2019-11-04 12:05:00,27.68,27.68,27.66,27.67,32195.0,25.6949,25.6949,25.6763,25.6856,32195.0
2019-11-04 12:10:00,27.67,27.69,27.67,27.68,29253.0,25.6856,25.7042,25.6856,25.6949,29253.0
2019-11-04 12:15:00,27.68,27.69,27.66,27.66,24242.0,25.6949,25.7042,25.6763,25.6763,24242.0
2019-11-04 12:20:00,27.65,27.68,27.64,27.68,108241.0,25.6671,25.6949,25.6578,25.6949,108241.0
2019-11-04 12:25:00,27.67,27.69,27.67,27.68,46312.0,25.6856,25.7042,25.6856,25.6949,46312.0
2019-11-04 12:30:00,27.66,27.68,27.64,27.67,21186.0,25.6763,25.6949,25.6578,25.6856,21186.0
2019-11-04 12:35:00,27.67,27.71,27.67,27.69,44786.0,25.6856,25.7228,25.6856,25.7042,44786.0
2019-11-04 12:40:00,27.7,27.72,27.68,27.68,57640.0,25.7135,25.732,25.6949,25.6949,57640.0
2019-11-04 12:45:00,27.68,27.71,27.68,27.69,22859.0,25.6949,25.7228,25.6949,25.7042,22859.0
2019-11-04 12:50:00,27.68,27.68,27.66,27.66,17586.0,25.6949,25.6949,25.6763,25.6763,17586.0
2019-11-04 12:55:00,27.65,27.69,27.65,27.69,44271.0,25.6671,25.7042,25.6671,25.7042,44271.0
2019-11-04 13:00:00,27.69,27.72,27.69,27.72,37557.0,25.7042,25.732,25.7042,25.732,37557.0
2019-11-04 13:05:00,27.71,27.72,27.69,27.7,45875.0,25.7228,25.732,25.7042,25.7135,45875.0
2019-11-04 13:10:00,27.7,27.72,27.68,27.72,48917.0,25.7135,25.732,25.6949,25.732,48917.0
2019-11-04 13:15:00,27.72,27.74,27.71,27.74,87498.0,25.732,25.7506,25.7228,25.7506,87498.0
2019-11-04 13:20:00,27.74,27.74,27.7,27.7,65363.0,25.7506,25.7506,25.7135,25.7135,65363.0
2019-11-04 13:25:00,27.69,27.72,27.69,27.7,52236.0,25.7042,25.732,25.7042,25.7135,52236.0
2019-11-04 13:30:00,27.69,27.69,27.66,27.66,33548.0,25.7042,25.7042,25.6763,25.6763,33548.0
2019-11-04 13:35:00,27.66,27.66,27.63,27.66,25963.0,25.6763,25.6763,25.6485,25.6763,25963.0
2019-11-04 13:40:00,27.66,27.67,27.63,27.64,59762.0,25.6763,25.6856,25.6485,25.6578,59762.0
2019-11-04 13:45:00,27.64,27.64,27.61,27.61,39601.0,25.6578,25.6578,25.6299,25.6299,39601.0
2019-11-04 13:50:00,27.61,27.65,27.61,27.63,62943.0,25.6299,25.6671,25.6299,25.6485,62943.0
2019-11-04 13:55:00,27.62,27.62,27.58,27.58,58937.0,25.6392,25.6392,25.6021,25.6021,58937.0
2019-11-04 14:00:00,27.58,27.58,27.56,27.58,42796.0,25.6021,25.6021,25.5835,25.6021,42796.0
2019-11-04 14:05:00,27.58,27.58,27.52,27.55,63102.0,25.6021,25.6021,25.5464,25.5742,63102.0
2019-11-04 14:10:00,27.55,27.55,27.53,27.55,45355.0,25.5742,25.5742,25.5557,25.5742,45355.0
2019-11-04 14:15:00,27.55,27.55,27.53,27.54,50680.0,25.5742,25.5742,25.5557,25.5649,50680.0
2019-11-04 14:20:00,27.54,27.54,27.52,27.52,42882.0,25.5649,25.5649,25.5464,25.5464,42882.0
2019-11-04 14:25:00,27.52,27.54,27.51,27.54,85839.0,25.5464,25.5649,25.5371,25.5649,85839.0
2019-11-04 14:30:00,27.55,27.6,27.54,27.6,95757.0,25.5742,25.6206,25.5649,25.6206,95757.0
2019-11-04 14:35:00,27.59,27.59,27.53,27.53,25839.0,25.6114,25.6114,25.5557,25.5557,25839.0
2019-11-04 14:40:00,27.53,27.55,27.52,27.52,55114.0,25.5557,25.5742,25.5464,25.5464,55114.0
2019-11-04 14:45:00,27.52,27.54,27.51,27.53,84337.0,25.5464,25.5649,25.5371,25.5557,84337.0
2019-11-04 14:50:00,27.52,27.53,27.5,27.52,41342.0,25.5464,25.5557,25.5278,25.5464,41342.0
2019-11-04 14:55:00,27.53,27.54,27.52,27.53,44711.0,25.5557,25.5649,25.5464,25.5557,44711.0
2019-11-04 15:00:00,27.54,27.56,27.53,27.53,91747.0,25.5649,25.5835,25.5557,25.5557,91747.0
2019-11-04 15:05:00,27.53,27.57,27.53,27.56,106925.0,25.5557,25.5928,25.5557,25.5835,106925.0
2019-11-04 15:10:00,27.56,27.57,27.55,27.57,64633.0,25.5835,25.5928,25.5742,25.5928,64633.0
2019-11-04 15:15:00,27.56,27.56,27.53,27.55,65045.0,25.5835,25.5835,25.5557,25.5742,65045.0
2019-11-04 15:20:00,27.54,27.55,27.52,27.54,70377.0,25.5649,25.5742,25.5464,25.5649,70377.0
2019-11-04 15:25:00,27.55,27.55,27.54,27.55,13274.0,25.5742,25.5742,25.5649,25.5742,13274.0
2019-11-04 15:30:00,27.55,27.56,27.54,27.55,20961.0,25.5742,25.5835,25.5649,25.5742,20961.0
2019-11-04 15:35:00,27.55,27.58,27.55,27.58,62739.0,25.5742,25.6021,25.5742,25.6021,62739.0
2019-11-04 15:40:00,27.58,27.58,27.55,27.56,79044.0,25.6021,25.6021,25.5742,25.5835,79044.0
2019-11-04 15:45:00,27.56,27.56,27.55,27.56,62428.0,25.5835,25.5835,25.5742,25.5835,62428.0
2019-11-04 15:50:00,27.56,27.57,27.55,27.55,146477.0,25.5835,25.5928,25.5742,25.5742,146477.0
2019-11-04 15:55:00,27.55,27.56,27.5,27.52,1093708.0,25.5742,25.5835,25.5278,25.5464,1093708.0
2019-11-05 09:30:00,26.97,27.12,26.93,27.06,684013.0,25.0358,25.1751,24.9987,25.1194,684013.0
2019-11-05 09:35:00,27.06,27.13,26.99,27.08,326340.0,25.1194,25.1843,25.0544,25.1379,326340.0
2019-11-05 09:40:00,27.07,27.07,26.93,27.0,238058.0,25.1286,25.1286,24.9987,25.0637,238058.0
2019-11-05 09:45:00,27.0,27.11,26.99,27.0,231092.0,25.0637,25.1658,25.0544,25.0637,231092.0
2019-11-05 09:50:00,27.0,27.08,27.0,27.05,155252.0,25.0637,25.1379,25.0637,25.1101,155252.0
2019-11-05 09:55:00,27.05,27.14,27.03,27.08,228238.0,25.1101,25.1936,25.0915,25.1379,228238.0
2019-11-05 10:00:00,27.07,27.07,26.83,26.83,556062.0,25.1286,25.1286,24.9059,24.9059,556062.0
2019-11-05 10:05:00,26.83,26.9,26.77,26.89,610389.0,24.9059,24.9708,24.8502,24.9616,610389.0
2019-11-05 10:10:00,26.9,26.94,26.83,26.92,337378.0,24.9708,25.008,24.9059,24.9894,337378.0
2019-11-05 10:15:00,26.92,26.95,26.9,26.92,195268.0,24.9894,25.0173,24.9708,24.9894,195268.0
2019-11-05 10:20:00,26.92,27.01,26.92,27.0,178191.0,24.9894,25.073,24.9894,25.0637,178191.0
2019-11-05 10:25:00,27.0,27.0,26.91,26.94,321400.0,25.0637,25.0637,24.9801,25.008,321400.0
2019-11-05 10:30:00,26.93,26.96,26.9,26.96,145220.0,24.9987,25.0265,24.9708,25.0265,145220.0
2019-11-05 10:35:00,26.96,26.96,26.92,26.95,56891.0,25.0265,25.0265,24.9894,25.0173,56891.0
2019-11-05 10:40:00,26.95,27.01,26.91,27.01,120039.0,25.0173,25.073,24.9801,25.073,120039.0
2019-11-05 10:45:00,27.01,27.07,27.01,27.02,177496.0,25.073,25.1286,25.073,25.0822,177496.0
2019-11-05 10:50:00,27.02,27.05,26.98,26.99,110819.0,25.0822,25.1101,25.0451,25.0544,110819.0
2019-11-05 10:55:00,26.98,27.01,26.95,26.95,140970.0,25.0451,25.073,25.0173,25.0173,140970.0
2019-11-05 11:00:00,26.94,26.96,26.85,26.85,122100.0,25.008,25.0265,24.9244,24.9244,122100.0
2019-11-05 11:05:00,26.86,26.87,26.83,26.84,242846.0,24.9337,24.943,24.9059,24.9151,242846.0
2019-11-05 11:10:00,26.84,26.92,26.84,26.92,241059.0,24.9151,24.9894,24.9151,24.9894,241059.0
2019-11-05 11:15:00,26.92,26.92,26.86,26.89,161025.0,24.9894,24.9894,24.9337,24.9616,161025.0
2019-11-05 11:20:00,26.89,26.89,26.84,26.85,154478.0,24.9616,24.9616,24.9151,24.9244,154478.0
2019-11-05 11:25:00,26.85,26.91,26.83,26.86,117814.0,24.9244,24.9801,24.9059,24.9337,117814.0
2019-11-05 11:30:00,26.86,26.86,26.77,26.77,125464.0,24.9337,24.9337,24.8502,24.8502,125464.0
2019-11-05 11:35:00,26.77,26.87,26.77,26.87,136331.0,24.8502,24.943,24.8502,24.943,136331.0
2019-11-05 11:40:00,26.86,26.86,26.8,26.81,56588.0,24.9337,24.9337,24.878,24.8873,56588.0
2019-11-05 11:45:00,26.81,26.83,26.81,26.83,61676.0,24.8873,24.9059,24.8873,24.9059,61676.0
2019-11-05 11:50:00,26.83,26.9,26.83,26.89,115073.0,24.9059,24.9708,24.9059,24.9616,115073.0
2019-11-05 11:55:00,26.89,26.89,26.83,26.83,54334.0,24.9616,24.9616,24.9059,24.9059,54334.0
2019-11-05 12:00:00,26.83,26.87,26.81,26.84,58144.0,24.9059,24.943,24.8873,24.9151,58144.0
2019-11-05 12:05:00,26.84,26.86,26.83,26.83,38777.0,24.9151,24.9337,24.9059,24.9059,38777.0
2019-11-05 12:10:00,26.83,26.83,26.8,26.82,75234.0,24.9059,24.9059,24.878,24.8966,75234.0
2019-11-05 12:15:00,26.82,26.83,26.79,26.82,87350.0,24.8966,24.9059,24.8687,24.8966,87350.0
2019-11-05 12:20:00,26.82,26.82,26.79,26.82,32969.0,24.8966,24.8966,24.8687,24.8966,32969.0
2019-11-05 12:25:00,26.82,26.84,26.82,26.83,59901.0,24.8966,24.9151,24.8966,24.9059,59901.0
2019-11-05 12:30:00,26.83,26.83,26.82,26.82,22024.0,24.9059,24.9059,24.8966,24.8966,22024.0
2019-11-05 12:35:00,26.82,26.84,26.81,26.84,68113.0,24.8966,24.9151,24.8873,24.9151,68113.0
2019-11-05 12:40:00,26.84,26.88,26.83,26.86,61367.0,24.9151,24.9523,24.9059,24.9337,61367.0
2019-11-05 12:45:00,26.86,26.92,26.85,26.92,84181.0,24.9337,24.9894,24.9244,24.9894,84181.0
2019-11-05 12:50:00,26.92,26.92,26.88,26.88,46043.0,24.9894,24.9894,24.9523,24.9523,46043.0
2019-11-05 12:55:00,26.88,26.89,26.86,26.89,44751.0,24.9523,24.9616,24.9337,24.9616,44751.0
2019-11-05 13:00:00,26.89,26.91,26.87,26.87,59051.0,24.9616,24.9801,24.943,24.943,59051.0
2019-11-05 13:05:00,26.87,26.87,26.83,26.86,53413.0,24.943,24.943,24.9059,24.9337,53413.0
2019-11-05 13:10:00,26.85,26.89,26.82,26.88,61270.0,24.9244,24.9616,24.8966,24.9523,61270.0
2019-11-05 13:15:00,26.88,26.88,26.82,26.82,30600.0,24.9523,24.9523,24.8966,24.8966,30600.0
2019-11-05 13:20:00,26.83,26.86,26.83,26.84,35901.0,24.9059,24.9337,24.9059,24.9151,35901.0
2019-11-05 13:25:00,26.84,26.84,26.82,26.84,58753.0,24.9151,24.9151,24.8966,24.9151,58753.0
2019-11-05 13:30:00,26.84,26.88,26.84,26.85,36136.0,24.9151,24.9523,24.9151,24.9244,36136.0
2019-11-05 13:35:00,26.85,26.88,26.84,26.87,31443.0,24.9244,24.9523,24.9151,24.943,31443.0
2019-11-05 13:40:00,26.86,26.86,26.83,26.85,46323.0,24.9337,24.9337,24.9059,24.9244,46323.0
2019-11-05 13:45:00,26.85,26.85,26.82,26.84,70732.0,24.9244,24.9244,24.8966,24.9151,70732.0
2019-11-05 13:50:00,26.85,26.85,26.8,26.85,183344.0,24.9244,24.9244,24.878,24.9244,183344.0
2019-11-05 13:55:00,26.85,26.88,26.84,26.87,44999.0,24.9244,24.9523,24.9151,24.943,44999.0
2019-11-05 14:00:00,26.87,26.88,26.84,26.85,36630.0,24.943,24.9523,24.9151,24.9244,36630.0
2019-11-05 14:05:00,26.85,26.92,26.85,26.91,53005.0,24.9244,24.9894,24.9244,24.9801,53005.0
2019-11-05 14:10:00,26.91,26.92,26.89,26.89,45422.0,24.9801,24.9894,24.9616,24.9616,45422.0
2019-11-05 14:15:00,26.89,26.9,26.86,26.86,29552.0,24.9616,24.9708,24.9337,24.9337,29552.0
2019-11-05 14:20:00,26.86,26.89,26.85,26.88,40302.0,24.9337,24.9616,24.9244,24.9523,40302.0
2019-11-05 14:25:00,26.87,26.88,26.85,26.88,43525.0,24.943,24.9523,24.9244,24.9523,43525.0
2019-11-05 14:30:00,26.88,26.92,26.86,26.91,76007.0,24.9523,24.9894,24.9337,24.9801,76007.0
2019-11-05 14:35:00,26.91,26.94,26.89,26.93,89069.0,24.9801,25.008,24.9616,24.9987,89069.0
2019-11-05 14:40:00,26.94,26.94,26.91,26.92,58363.0,25.008,25.008,24.9801,24.9894,58363.0
2019-11-05 14:45:00,26.92,26.93,26.91,26.93,63607.0,24.9894,24.9987,24.9801,24.9987,63607.0
2019-11-05 14:50:00,26.94,26.95,26.92,26.92,70051.0,25.008,25.0173,24.9894,24.9894,70051.0
2019-11-05 14:55:00,26.92,26.94,26.92,26.92,47593.0,24.9894,25.008,24.9894,24.9894,47593.0
2019-11-05 15:00:00,26.92,26.94,26.92,26.92,71576.0,24.9894,25.008,24.9894,24.9894,71576.0
2019-11-05 15:05:00,26.92,26.97,26.92,26.94,125496.0,24.9894,25.0358,24.9894,25.008,125496.0
2019-11-05 15:10:00,26.94,26.99,26.94,26.99,86795.0,25.008,25.0544,25.008,25.0544,86795.0
2019-11-05 15:15:00,26.99,27.01,26.98,27.01,90744.0,25.0544,25.073,25.0451,25.073,90744.0
2019-11-05 15:20:00,27.02,27.06,27.01,27.06,80927.0,25.0822,25.1194,25.073,25.1194,80927.0
2019-11-05 15:25:00,27.06,27.08,27.05,27.05,145921.0,25.1194,25.1379,25.1101,25.1101,145921.0
2019-11-05 15:30:00,27.05,27.08,27.05,27.06,176026.0,25.1101,25.1379,25.1101,25.1194,176026.0
2019-11-05 15:35:00,27.07,27.08,27.03,27.05,143736.0,25.1286,25.1379,25.0915,25.1101,143736.0
2019-11-05 15:40:00,27.05,27.06,27.03,27.04,167944.0,25.1101,25.1194,25.0915,25.1008,167944.0
2019-11-05 15:45:00,27.05,27.06,27.04,27.05,165140.0,25.1101,25.1194,25.1008,25.1101,165140.0
2019-11-05 15:50:00,27.05,27.05,27.0,27.01,291911.0,25.1101,25.1101,25.0637,25.073,291911.0
2019-11-05 15:55:00,27.01,27.01,26.96,26.96,1057813.0,25.073,25.073,25.0265,25.0265,1057813.0
2019-11-06 09:30:00,27.13,27.17,27.03,27.17,373464.0,25.1843,25.2215,25.0915,25.2215,373464.0
2019-11-06 09:35:00,27.16,27.24,27.11,27.17,331026.0,25.2122,25.2865,25.1658,25.2215,331026.0
2019-11-06 09:40:00,27.18,27.21,27.07,27.08,125383.0,25.2308,25.2586,25.1286,25.1379,125383.0
2019-11-06 09:45:00,27.07,27.09,27.02,27.07,102467.0,25.1286,25.1472,25.0822,25.1286,102467.0
2019-11-06 09:50:00,27.07,27.07,26.99,27.07,141602.0,25.1286,25.1286,25.0544,25.1286,141602.0
2019-11-06 09:55:00,27.08,27.09,27.04,27.04,40622.0,25.1379,25.1472,25.1008,25.1008,40622.0
2019-11-06 10:00:00,27.03,27.03,26.96,26.98,112719.0,25.0915,25.0915,25.0265,25.0451,112719.0
2019-11-06 10:05:00,26.98,27.01,26.92,27.01,105894.0,25.0451,25.073,24.9894,25.073,105894.0
2019-11-06 10:10:00,27.0,27.05,26.99,27.03,72060.0,25.0637,25.1101,25.0544,25.0915,72060.0
2019-11-06 10:15:00,27.04,27.08,27.03,27.08,50240.0,25.1008,25.1379,25.0915,25.1379,50240.0
2019-11-06 10:20:00,27.09,27.1,27.07,27.07,42767.0,25.1472,25.1565,25.1286,25.1286,42767.0
2019-11-06 10:25:00,27.07,27.13,27.07,27.09,83816.0,25.1286,25.1843,25.1286,25.1472,83816.0
2019-11-06 10:30:00,27.1,27.18,27.1,27.13,107638.0,25.1565,25.2308,25.1565,25.1843,107638.0
2019-11-06 10:35:00,27.14,27.17,27.12,27.13,54322.0,25.1936,25.2215,25.1751,25.1843,54322.0
2019-11-06 10:40:00,27.13,27.14,27.08,27.08,54757.0,25.1843,25.1936,25.1379,25.1379,54757.0
2019-11-06 10:45:00,27.09,27.2,27.08,27.19,127425.0,25.1472,25.2493,25.1379,25.24,127425.0
2019-11-06 10:50:00,27.18,27.21,27.18,27.2,36340.0,25.2308,25.2586,25.2308,25.2493,36340.0
2019-11-06 10:55:00,27.2,27.24,27.18,27.19,85035.0,25.2493,25.2865,25.2308,25.24,85035.0
2019-11-06 11:00:00,27.18,27.2,27.16,27.19,76048.0,25.2308,25.2493,25.2122,25.24,76048.0
2019-11-06 11:05:00,27.2,27.21,27.17,27.2,62142.0,25.2493,25.2586,25.2215,25.2493,62142.0
2019-11-06 11:10:00,27.22,27.27,27.22,27.27,42944.0,25.2679,25.3143,25.2679,25.3143,42944.0
2019-11-06 11:15:00,27.27,27.28,27.22,27.23,63799.0,25.3143,25.3236,25.2679,25.2772,63799.0
2019-11-06 11:20:00,27.23,27.23,27.18,27.19,143462.0,25.2772,25.2772,25.2308,25.24,143462.0
2019-11-06 11:25:00,27.2,27.24,27.2,27.24,61651.0,25.2493,25.2865,25.2493,25.2865,61651.0
2019-11-06 11:30:00,27.25,27.25,27.2,27.21,33363.0,25.2957,25.2957,25.2493,25.2586,33363.0
2019-11-06 11:35:00,27.2,27.24,27.2,27.23,63381.0,25.2493,25.2865,25.2493,25.2772,63381.0
2019-11-06 11:40:00,27.24,27.28,27.17,27.28,207645.0,25.2865,25.3236,25.2215,25.3236,207645.0
2019-11-06 11:45:00,27.27,27.33,27.24,27.33,245527.0,25.3143,25.37,25.2865,25.37,245527.0
2019-11-06 11:50:00,27.33,27.4,27.33,27.35,360408.0,25.37,25.435,25.37,25.3886,360408.0
2019-11-06 11:55:00,27.35,27.37,27.29,27.31,101574.0,25.3886,25.4071,25.3329,25.3514,101574.0
2019-11-06 12:00:00,27.31,27.33,27.27,27.31,69848.0,25.3514,25.37,25.3143,25.3514,69848.0
2019-11-06 12:05:00,27.31,27.32,27.28,27.32,280809.0,25.3514,25.3607,25.3236,25.3607,280809.0
2019-11-06 12:10:00,27.31,27.35,27.31,27.32,31151.0,25.3514,25.3886,25.3514,25.3607,31151.0
2019-11-06 12:15:00,27.33,27.36,27.33,27.36,24715.0,25.37,25.3979,25.37,25.3979,24715.0
2019-11-06 12:20:00,27.36,27.4,27.36,27.39,143827.0,25.3979,25.435,25.3979,25.4257,143827.0
2019-11-06 12:25:00,27.39,27.4,27.36,27.36,114744.0,25.4257,25.435,25.3979,25.3979,114744.0
2019-11-06 12:30:00,27.36,27.36,27.34,27.34,67401.0,25.3979,25.3979,25.3793,25.3793,67401.0
2019-11-06 12:35:00,27.34,27.35,27.3,27.33,97854.0,25.3793,25.3886,25.3422,25.37,97854.0
2019-11-06 12:40:00,27.33,27.33,27.27,27.29,94423.0,25.37,25.37,25.3143,25.3329,94423.0
2019-11-06 12:45:00,27.29,27.3,27.26,27.29,52809.0,25.3329,25.3422,25.305,25.3329,52809.0
2019-11-06 12:50:00,27.29,27.31,27.28,27.29,36427.0,25.3329,25.3514,25.3236,25.3329,36427.0
2019-11-06 12:55:00,27.29,27.3,27.28,27.29,43009.0,25.3329,25.3422,25.3236,25.3329,43009.0
2019-11-06 13:00:00,27.28,27.32,27.27,27.31,131992.0,25.3236,25.3607,25.3143,25.3514,131992.0
2019-11-06 13:05:00,27.32,27.35,27.32,27.34,115766.0,25.3607,25.3886,25.3607,25.3793,115766.0
2019-11-06 13:10:00,27.34,27.35,27.31,27.31,57839.0,25.3793,25.3886,25.3514,25.3514,57839.0
2019-11-06 13:15:00,27.3,27.3,27.27,27.3,49672.0,25.3422,25.3422,25.3143,25.3422,49672.0
2019-11-06 13:20:00,27.29,27.33,27.28,27.31,30411.0,25.3329,25.37,25.3236,25.3514,30411.0
2019-11-06 13:25:00,27.32,27.35,27.32,27.34,39270.0,25.3607,25.3886,25.3607,25.3793,39270.0
2019-11-06 13:30:00,27.34,27.35,27.31,27.31,33563.0,25.3793,25.3886,25.3514,25.3514,33563.0
2019-11-06 13:35:00,27.31,27.33,27.3,27.31,66747.0,25.3514,25.37,25.3422,25.3514,66747.0
2019-11-06 13:40:00,27.31,27.31,27.26,27.27,24208.0,25.3514,25.3514,25.305,25.3143,24208.0
2019-11-06 13:45:00,27.27,27.28,27.22,27.22,80474.0,25.3143,25.3236,25.2679,25.2679,80474.0
2019-11-06 13:50:00,27.23,27.25,27.23,27.25,121735.0,25.2772,25.2957,25.2772,25.2957,121735.0
2019-11-06 13:55:00,27.25,27.25,27.22,27.25,83311.0,25.2957,25.2957,25.2679,25.2957,83311.0
2019-11-06 14:00:00,27.25,27.29,27.25,27.27,78170.0,25.2957,25.3329,25.2957,25.3143,78170.0
2019-11-06 14:05:00,27.27,27.27,27.25,27.27,43857.0,25.3143,25.3143,25.2957,25.3143,43857.0
2019-11-06 14:10:00,27.27,27.3,27.26,27.29,71279.0,25.3143,25.3422,25.305,25.3329,71279.0
2019-11-06 14:15:00,27.29,27.33,27.28,27.33,50788.0,25.3329,25.37,25.3236,25.37,50788.0
2019-11-06 14:20:00,27.33,27.33,27.31,27.31,38968.0,25.37,25.37,25.3514,25.3514,38968.0
2019-11-06 14:25:00,27.31,27.31,27.29,27.29,33244.0,25.3514,25.3514,25.3329,25.3329,33244.0
2019-11-06 14:30:00,27.29,27.3,27.28,27.3,60969.0,25.3329,25.3422,25.3236,25.3422,60969.0
2019-11-06 14:35:00,27.3,27.31,27.29,27.29,63811.0,25.3422,25.3514,25.3329,25.3329,63811.0
2019-11-06 14:40:00,27.28,27.3,27.28,27.29,43179.0,25.3236,25.3422,25.3236,25.3329,43179.0
2019-11-06 14:45:00,27.28,27.28,27.25,27.26,31731.0,25.3236,25.3236,25.2957,25.305,31731.0
2019-11-06 14:50:00,27.26,27.3,27.26,27.3,32600.0,25.305,25.3422,25.305,25.3422,32600.0
2019-11-06 14:55:00,27.3,27.3,27.29,27.29,33843.0,25.3422,25.3422,25.3329,25.3329,33843.0
2019-11-06 15:00:00,27.28,27.28,27.24,27.24,57784.0,25.3236,25.3236,25.2865,25.2865,57784.0
2019-11-06 15:05:00,27.24,27.26,27.24,27.26,78868.0,25.2865,25.305,25.2865,25.305,78868.0
2019-11-06 15:10:00,27.26,27.28,27.26,27.27,45160.0,25.305,25.3236,25.305,25.3143,45160.0
2019-11-06 15:15:00,27.27,27.29,27.27,27.27,56544.0,25.3143,25.3329,25.3143,25.3143,56544.0
2019-11-06 15:20:00,27.28,27.3,27.28,27.3,44889.0,25.3236,25.3422,25.3236,25.3422,44889.0
2019-11-06 15:25:00,27.29,27.31,27.28,27.28,41558.0,25.3329,25.3514,25.3236,25.3236,41558.0
2019-11-06 15:30:00,27.29,27.29,27.27,27.27,66735.0,25.3329,25.3329,25.3143,25.3143,66735.0
2019-11-06 15:35:00,27.27,27.27,27.25,27.25,133069.0,25.3143,25.3143,25.2957,25.2957,133069.0
2019-11-06 15:40:00,27.25,27.26,27.24,27.25,127768.0,25.2957,25.305,25.2865,25.2957,127768.0
2019-11-06 15:45:00,27.25,27.27,27.25,27.27,137155.0,25.2957,25.3143,25.2957,25.3143,137155.0
2019-11-06 15:50:00,27.27,27.27,27.25,27.26,189549.0,25.3143,25.3143,25.2957,25.305,189549.0
2019-11-06 15:55:00,27.26,27.32,27.26,27.31,983965.0,25.305,25.3607,25.305,25.3514,983965.0
2019-11-07 09:30:00,27.02,27.06,26.96,26.97,409504.0,25.0822,25.1194,25.0265,25.0358,409504.0
2019-11-07 09:35:00,26.96,27.0,26.95,26.96,196509.0,25.0265,25.0637,25.0173,25.0265,196509.0
2019-11-07 09:40:00,26.96,27.03,26.96,27.02,109233.0,25.0265,25.0915,25.0265,25.0822,109233.0
2019-11-07 09:45:00,27.03,27.08,27.01,27.06,148943.0,25.0915,25.1379,25.073,25.1194,148943.0
2019-11-07 09:50:00,27.07,27.07,26.94,26.97,98691.0,25.1286,25.1286,25.008,25.0358,98691.0
2019-11-07 09:55:00,26.97,26.99,26.93,26.95,82727.0,25.0358,25.0544,24.9987,25.0173,82727.0
2019-11-07 10:00:00,26.94,26.98,26.92,26.94,71073.0,25.008,25.0451,24.9894,25.008,71073.0
2019-11-07 10:05:00,26.94,26.95,26.91,26.94,80915.0,25.008,25.0173,24.9801,25.008,80915.0
2019-11-07 10:10:00,26.94,26.94,26.9,26.9,42043.0,25.008,25.008,24.9708,24.9708,42043.0
2019-11-07 10:15:00,26.89,26.89,26.83,26.85,310146.0,24.9616,24.9616,24.9059,24.9244,310146.0
2019-11-07 10:20:00,26.85,26.9,26.85,26.86,177254.0,24.9244,24.9708,24.9244,24.9337,177254.0
2019-11-07 10:25:00,26.86,26.87,26.8,26.82,183623.0,24.9337,24.943,24.878,24.8966,183623.0
2019-11-07 10:30:00,26.81,26.81,26.58,26.61,641572.0,24.8873,24.8873,24.6738,24.7016,641572.0
2019-11-07 10:35:00,26.6,26.68,26.59,26.62,383731.0,24.6924,24.7666,24.6831,24.7109,383731.0
2019-11-07 10:40:00,26.61,26.65,26.59,26.61,247098.0,24.7016,24.7388,24.6831,24.7016,247098.0
2019-11-07 10:45:00,26.6,26.6,26.53,26.54,371501.0,24.6924,24.6924,24.6274,24.6367,371501.0
2019-11-07 10:50:00,26.53,26.6,26.5,26.55,474060.0,24.6274,24.6924,24.5995,24.6459,474060.0
2019-11-07 10:55:00,26.55,26.57,26.5,26.53,421826.0,24.6459,24.6645,24.5995,24.6274,421826.0
2019-11-07 11:00:00,26.53,26.55,26.48,26.5,291984.0,24.6274,24.6459,24.581,24.5995,291984.0
2019-11-07 11:05:00,26.49,26.56,26.45,26.51,231942.0,24.5902,24.6552,24.5531,24.6088,231942.0
2019-11-07 11:10:00,26.5,26.54,26.45,26.5,439332.0,24.5995,24.6367,24.5531,24.5995,439332.0
2019-11-07 11:15:00,26.49,26.49,26.42,26.48,200979.0,24.5902,24.5902,24.5253,24.581,200979.0
2019-11-07 11:20:00,26.48,26.48,26.38,26.43,171148.0,24.581,24.581,24.4881,24.5345,171148.0
2019-11-07 11:25:00,26.43,26.5,26.43,26.47,169589.0,24.5345,24.5995,24.5345,24.5717,169589.0
2019-11-07 11:30:00,26.47,26.47,26.42,26.42,108813.0,24.5717,24.5717,24.5253,24.5253,108813.0
2019-11-07 11:35:00,26.42,26.43,26.36,26.42,276679.0,24.5253,24.5345,24.4696,24.5253,276679.0
2019-11-07 11:40:00,26.42,26.43,26.32,26.33,289100.0,24.5253,24.5345,24.4324,24.4417,289100.0
2019-11-07 11:45:00,26.32,26.41,26.31,26.39,273916.0,24.4324,24.516,24.4232,24.4974,273916.0
2019-11-07 11:50:00,26.4,26.45,26.38,26.45,124929.0,24.5067,24.5531,24.4881,24.5531,124929.0
2019-11-07 11:55:00,26.45,26.48,26.4,26.4,115552.0,24.5531,24.581,24.5067,24.5067,115552.0
2019-11-07 12:00:00,26.41,26.46,26.38,26.42,240495.0,24.516,24.5624,24.4881,24.5253,240495.0
2019-11-07 12:05:00,26.43,26.46,26.43,26.45,120954.0,24.5345,24.5624,24.5345,24.5531,120954.0
2019-11-07 12:10:00,26.45,26.45,26.36,26.37,189602.0,24.5531,24.5531,24.4696,24.4788,189602.0
2019-11-07 12:15:00,26.37,26.41,26.35,26.38,183877.0,24.4788,24.516,24.4603,24.4881,183877.0
2019-11-07 12:20:00,26.38,26.39,26.34,26.35,99089.0,24.4881,24.4974,24.451,24.4603,99089.0
2019-11-07 12:25:00,26.35,26.42,26.35,26.38,114546.0,24.4603,24.5253,24.4603,24.4881,114546.0
2019-11-07 12:30:00,26.37,26.43,26.37,26.39,147015.0,24.4788,24.5345,24.4788,24.4974,147015.0
2019-11-07 12:35:00,26.38,26.39,26.33,26.34,91256.0,24.4881,24.4974,24.4417,24.451,91256.0
2019-11-07 12:40:00,26.34,26.4,26.34,26.4,65382.0,24.451,24.5067,24.451,24.5067,65382.0
2019-11-07 12:45:00,26.4,26.42,26.38,26.4,135545.0,24.5067,24.5253,24.4881,24.5067,135545.0
2019-11-07 12:50:00,26.41,26.44,26.4,26.43,98655.0,24.516,24.5438,24.5067,24.5345,98655.0
2019-11-07 12:55:00,26.44,26.44,26.38,26.4,118192.0,24.5438,24.5438,24.4881,24.5067,118192.0
2019-11-07 13:00:00,26.4,26.42,26.39,26.41,46859.0,24.5067,24.5253,24.4974,24.516,46859.0
2019-11-07 13:05:00,26.4,26.45,26.4,26.43,73380.0,24.5067,24.5531,24.5067,24.5345,73380.0
2019-11-07 13:10:00,26.43,26.45,26.41,26.41,120966.0,24.5345,24.5531,24.516,24.516,120966.0
2019-11-07 13:15:00,26.41,26.43,26.39,26.4,89347.0,24.516,24.5345,24.4974,24.5067,89347.0
2019-11-07 13:20:00,26.4,26.44,26.39,26.44,89716.0,24.5067,24.5438,24.4974,24.5438,89716.0
2019-11-07 13:25:00,26.44,26.45,26.41,26.44,66078.0,24.5438,24.5531,24.516,24.5438,66078.0
2019-11-07 13:30:00,26.44,26.45,26.43,26.44,51484.0,24.5438,24.5531,24.5345,24.5438,51484.0
2019-11-07 13:35:00,26.44,26.46,26.43,26.43,47539.0,24.5438,24.5624,24.5345,24.5345,47539.0
2019-11-07 13:40:00,26.43,26.44,26.42,26.43,78864.0,24.5345,24.5438,24.5253,24.5345,78864.0
2019-11-07 13:45:00,26.42,26.45,26.42,26.45,46569.0,24.5253,24.5531,24.5253,24.5531,46569.0
2019-11-07 13:50:00,26.44,26.45,26.42,26.45,81438.0,24.5438,24.5531,24.5253,24.5531,81438.0
2019-11-07 13:55:00,26.44,26.44,26.42,26.42,70862.0,24.5438,24.5438,24.5253,24.5253,70862.0
2019-11-07 14:00:00,26.42,26.42,26.39,26.41,63679.0,24.5253,24.5253,24.4974,24.516,63679.0
2019-11-07 14:05:00,26.41,26.43,26.41,26.43,55074.0,24.516,24.5345,24.516,24.5345,55074.0
2019-11-07 14:10:00,26.43,26.44,26.42,26.42,54395.0,24.5345,24.5438,24.5253,24.5253,54395.0
2019-11-07 14:15:00,26.42,26.5,26.42,26.48,121231.0,24.5253,24.5995,24.5253,24.581,121231.0
2019-11-07 14:20:00,26.48,26.5,26.48,26.49,97288.0,24.581,24.5995,24.581,24.5902,97288.0
2019-11-07 14:25:00,26.5,26.5,26.48,26.5,50335.0,24.5995,24.5995,24.581,24.5995,50335.0
2019-11-07 14:30:00,26.5,26.57,26.5,26.53,128187.0,24.5995,24.6645,24.5995,24.6274,128187.0
2019-11-07 14:35:00,26.53,26.54,26.51,26.54,83068.0,24.6274,24.6367,24.6088,24.6367,83068.0
2019-11-07 14:40:00,26.54,26.67,26.53,26.65,511074.0,24.6367,24.7573,24.6274,24.7388,511074.0
2019-11-07 14:45:00,26.66,26.69,26.61,26.68,168593.0,24.7481,24.7759,24.7016,24.7666,168593.0
2019-11-07 14:50:00,26.69,26.69,26.59,26.6,145271.0,24.7759,24.7759,24.6831,24.6924,145271.0
2019-11-07 14:55:00,26.59,26.59,26.55,26.57,94785.0,24.6831,24.6831,24.6459,24.6645,94785.0
2019-11-07 15:00:00,26.57,26.58,26.53,26.55,304635.0,24.6645,24.6738,24.6274,24.6459,304635.0
2019-11-07 15:05:00,26.55,26.58,26.55,26.55,52427.0,24.6459,24.6738,24.6459,24.6459,52427.0
2019-11-07 15:10:00,26.56,26.58,26.55,26.58,94931.0,24.6552,24.6738,24.6459,24.6738,94931.0
2019-11-07 15:15:00,26.57,26.62,26.57,26.62,93962.0,24.6645,24.7109,24.6645,24.7109,93962.0
2019-11-07 15:20:00,26.61,26.62,26.57,26.58,101257.0,24.7016,24.7109,24.6645,24.6738,101257.0
2019-11-07 15:25:00,26.58,26.6,26.58,26.59,62955.0,24.6738,24.6924,24.6738,24.6831,62955.0
2019-11-07 15:30:00,26.59,26.6,26.59,26.6,40022.0,24.6831,24.6924,24.6831,24.6924,40022.0
2019-11-07 15:35:00,26.6,26.6,26.56,26.57,58027.0,24.6924,24.6924,24.6552,24.6645,58027.0
2019-11-07 15:40:00,26.57,26.58,26.56,26.57,83433.0,24.6645,24.6738,24.6552,24.6645,83433.0
2019-11-07 15:45:00,26.58,26.61,26.57,26.58,195807.0,24.6738,24.7016,24.6645,24.6738,195807.0
2019-11-07 15:50:00,26.58,26.59,26.57,26.57,190782.0,24.6738,24.6831,24.6645,24.6645,190782.0
2019-11-07 15:55:00,26.57,26.57,26.48,26.48,1260024.0,24.6645,24.6645,24.581,24.581,1260024.0
2019-11-08 09:30:00,26.23,26.38,26.22,26.26,986180.0,24.3489,24.4881,24.3396,24.3767,986180.0
2019-11-08 09:35:00,26.26,26.34,26.23,26.27,301498.0,24.3767,24.451,24.3489,24.386,301498.0
2019-11-08 09:40:00,26.27,26.33,26.22,26.32,233324.0,24.386,24.4417,24.3396,24.4324,233324.0
2019-11-08 09:45:00,26.32,26.32,26.19,26.19,286306.0,24.4324,24.4324,24.3118,24.3118,286306.0
2019-11-08 09:50:00,26.19,26.22,26.14,26.2,239954.0,24.3118,24.3396,24.2653,24.321,239954.0
2019-11-08 09:55:00,26.2,26.4,26.17,26.38,406613.0,24.321,24.5067,24.2932,24.4881,406613.0
2019-11-08 10:00:00,26.39,26.5,26.32,26.41,371390.0,24.4974,24.5995,24.4324,24.516,371390.0
2019-11-08 10:05:00,26.42,26.46,26.39,26.41,250393.0,24.5253,24.5624,24.4974,24.516,250393.0
2019-11-08 10:10:00,26.41,26.47,26.38,26.4,165094.0,24.516,24.5717,24.4881,24.5067,165094.0
2019-11-08 10:15:00,26.4,26.41,26.33,26.33,92924.0,24.5067,24.516,24.4417,24.4417,92924.0
2019-11-08 10:20:00,26.33,26.42,26.31,26.42,127669.0,24.4417,24.5253,24.4232,24.5253,127669.0
2019-11-08 10:25:00,26.42,26.45,26.41,26.44,96815.0,24.5253,24.5531,24.516,24.5438,96815.0
2019-11-08 10:30:00,26.43,26.51,26.43,26.5,148413.0,24.5345,24.6088,24.5345,24.5995,148413.0
2019-11-08 10:35:00,26.52,26.57,26.51,26.53,161960.0,24.6181,24.6645,24.6088,24.6274,161960.0
2019-11-08 10:40:00,26.53,26.54,26.45,26.47,83418.0,24.6274,24.6367,24.5531,24.5717,83418.0
2019-11-08 10:45:00,26.48,26.48,26.43,26.44,49556.0,24.581,24.581,24.5345,24.5438,49556.0
2019-11-08 10:50:00,26.44,26.47,26.44,26.47,92179.0,24.5438,24.5717,24.5438,24.5717,92179.0
2019-11-08 10:55:00,26.46,26.52,26.45,26.52,50266.0,24.5624,24.6181,24.5531,24.6181,50266.0
2019-11-08 11:00:00,26.52,26.53,26.49,26.5,162697.0,24.6181,24.6274,24.5902,24.5995,162697.0
2019-11-08 11:05:00,26.5,26.53,26.45,26.45,168613.0,24.5995,24.6274,24.5531,24.5531,168613.0
2019-11-08 11:10:00,26.45,26.49,26.45,26.46,60929.0,24.5531,24.5902,24.5531,24.5624,60929.0
2019-11-08 11:15:00,26.46,26.52,26.46,26.52,194035.0,24.5624,24.6181,24.5624,24.6181,194035.0
2019-11-08 11:20:00,26.52,26.55,26.51,26.52,99389.0,24.6181,24.6459,24.6088,24.6181,99389.0
2019-11-08 11:25:00,26.52,26.52,26.47,26.47,141274.0,24.6181,24.6181,24.5717,24.5717,141274.0
2019-11-08 11:30:00,26.48,26.49,26.45,26.45,86241.0,24.581,24.5902,24.5531,24.5531,86241.0
2019-11-08 11:35:00,26.46,26.47,26.4,26.4,93397.0,24.5624,24.5717,24.5067,24.5067,93397.0
2019-11-08 11:40:00,26.4,26.41,26.38,26.39,56789.0,24.5067,24.516,24.4881,24.4974,56789.0
2019-11-08 11:45:00,26.39,26.39,26.3,26.34,76964.0,24.4974,24.4974,24.4139,24.451,76964.0
2019-11-08 11:50:00,26.34,26.35,26.33,26.33,39859.0,24.451,24.4603,24.4417,24.4417,39859.0
2019-11-08 11:55:00,26.35,26.36,26.33,26.35,35257.0,24.4603,24.4696,24.4417,24.4603,35257.0
2019-11-08 12:00:00,26.35,26.37,26.33,26.33,69869.0,24.4603,24.4788,24.4417,24.4417,69869.0
2019-11-08 12:05:00,26.33,26.33,26.31,26.33,53787.0,24.4417,24.4417,24.4232,24.4417,53787.0
2019-11-08 12:10:00,26.33,26.34,26.25,26.25,92514.0,24.4417,24.451,24.3675,24.3675,92514.0
2019-11-08 12:15:00,26.25,26.26,26.22,26.22,123709.0,24.3675,24.3767,24.3396,24.3396,123709.0
2019-11-08 12:20:00,26.22,26.26,26.22,26.25,48726.0,24.3396,24.3767,24.3396,24.3675,48726.0
2019-11-08 12:25:00,26.25,26.25,26.22,26.24,122673.0,24.3675,24.3675,24.3396,24.3582,122673.0
2019-11-08 12:30:00,26.25,26.27,26.25,26.27,49134.0,24.3675,24.386,24.3675,24.386,49134.0
2019-11-08 12:35:00,26.28,26.33,26.28,26.31,88084.0,24.3953,24.4417,24.3953,24.4232,88084.0
2019-11-08 12:40:00,26.31,26.33,26.3,26.31,50156.0,24.4232,24.4417,24.4139,24.4232,50156.0
2019-11-08 12:45:00,26.31,26.36,26.31,26.36,51972.0,24.4232,24.4696,24.4232,24.4696,51972.0
2019-11-08 12:50:00,26.36,26.36,26.33,26.35,76529.0,24.4696,24.4696,24.4417,24.4603,76529.0
2019-11-08 12:55:00,26.35,26.36,26.35,26.36,41777.0,24.4603,24.4696,24.4603,24.4696,41777.0
2019-11-08 13:00:00,26.36,26.38,26.36,26.38,43432.0,24.4696,24.4881,24.4696,24.4881,43432.0
2019-11-08 13:05:00,26.37,26.37,26.31,26.33,50042.0,24.4788,24.4788,24.4232,24.4417,50042.0
2019-11-08 13:10:00,26.33,26.33,26.3,26.3,11355.0,24.4417,24.4417,24.4139,24.4139,11355.0
2019-11-08 13:15:00,26.3,26.31,26.29,26.31,29228.0,24.4139,24.4232,24.4046,24.4232,29228.0
2019-11-08 13:20:00,26.31,26.33,26.31,26.33,49984.0,24.4232,24.4417,24.4232,24.4417,49984.0
2019-11-08 13:25:00,26.33,26.34,26.31,26.31,91497.0,24.4417,24.451,24.4232,24.4232,91497.0
2019-11-08 13:30:00,26.31,26.35,26.31,26.35,133840.0,24.4232,24.4603,24.4232,24.4603,133840.0
2019-11-08 13:35:00,26.34,26.38,26.34,26.36,49055.0,24.451,24.4881,24.451,24.4696,49055.0
2019-11-08 13:40:00,26.36,26.36,26.34,26.36,54594.0,24.4696,24.4696,24.451,24.4696,54594.0
2019-11-08 13:45:00,26.36,26.39,26.36,26.39,29590.0,24.4696,24.4974,24.4696,24.4974,29590.0
2019-11-08 13:50:00,26.38,26.39,26.37,26.38,49423.0,24.4881,24.4974,24.4788,24.4881,49423.0
2019-11-08 13:55:00,26.37,26.4,26.36,26.37,126969.0,24.4788,24.5067,24.4696,24.4788,126969.0
2019-11-08 14:00:00,26.38,26.39,26.33,26.34,59402.0,24.4881,24.4974,24.4417,24.451,59402.0
2019-11-08 14:05:00,26.34,26.34,26.32,26.32,27260.0,24.451,24.451,24.4324,24.4324,27260.0
2019-11-08 14:10:00,26.32,26.34,26.32,26.33,37919.0,24.4324,24.451,24.4324,24.4417,37919.0
2019-11-08 14:15:00,26.33,26.33,26.33,26.33,34210.0,24.4417,24.4417,24.4417,24.4417,34210.0
2019-11-08 14:20:00,26.33,26.33,26.32,26.32,24686.0,24.4417,24.4417,24.4324,24.4324,24686.0
2019-11-08 14:25:00,26.33,26.33,26.3,26.3,8657.0,24.4417,24.4417,24.4139,24.4139,8657.0
2019-11-08 14:30:00,26.31,26.32,26.3,26.3,24344.0,24.4232,24.4324,24.4139,24.4139,24344.0
2019-11-08 14:35:00,26.29,26.29,26.28,26.29,40316.0,24.4046,24.4046,24.3953,24.4046,40316.0
2019-11-08 14:40:00,26.3,26.3,26.28,26.28,3304.0,24.4139,24.4139,24.3953,24.3953,3304.0
2019-11-08 14:45:00,26.28,26.3,26.28,26.3,34792.0,24.3953,24.4139,24.3953,24.4139,34792.0
2019-11-08 14:50:00,26.3,26.31,26.3,26.3,40344.0,24.4139,24.4232,24.4139,24.4139,40344.0
2019-11-08 14:55:00,26.31,26.31,26.3,26.3,14000.0,24.4232,24.4232,24.4139,24.4139,14000.0
2019-11-08 15:00:00,26.31,26.31,26.31,26.31,12942.0,24.4232,24.4232,24.4232,24.4232,12942.0
2019-11-08 15:05:00,26.31,26.32,26.29,26.29,35459.0,24.4232,24.4324,24.4046,24.4046,35459.0
2019-11-08 15:10:00,26.29,26.29,26.25,26.26,26261.0,24.4046,24.4046,24.3675,24.3767,26261.0
2019-11-08 15:15:00,26.27,26.28,26.26,26.27,85112.0,24.386,24.3953,24.3767,24.386,85112.0
2019-11-08 15:20:00,26.27,26.27,26.25,26.26,43484.0,24.386,24.386,24.3675,24.3767,43484.0
2019-11-08 15:25:00,26.26,26.26,26.23,26.24,85817.0,24.3767,24.3767,24.3489,24.3582,85817.0
2019-11-08 15:30:00,26.24,26.28,26.23,26.26,284804.0,24.3582,24.3953,24.3489,24.3767,284804.0
2019-11-08 15:35:00,26.27,26.28,26.26,26.26,171979.0,24.386,24.3953,24.3767,24.3767,171979.0
2019-11-08 15:40:00,26.27,26.27,26.25,26.25,262099.0,24.386,24.386,24.3675,24.3675,262099.0
2019-11-08 15:45:00,26.25,26.27,26.25,26.25,68582.0,24.3675,24.386,24.3675,24.3675,68582.0
2019-11-08 15:50:00,26.26,26.3,26.26,26.27,282498.0,24.3767,24.4139,24.3767,24.386,282498.0
2019-11-08 15:55:00,26.28,26.31,26.23,26.24,743561.0,24.3953,24.4232,24.3489,24.3582,743561.0
2019-11-11 09:30:00,26.27,26.38,26.26,26.32,360293.0,24.386,24.4881,24.3767,24.4324,360293.0
2019-11-11 09:35:00,26.34,26.4,26.34,26.39,160517.0,24.451,24.5067,24.451,24.4974,160517.0
2019-11-11 09:40:00,26.38,26.45,26.38,26.44,60064.0,24.4881,24.5531,24.4881,24.5438,60064.0
2019-11-11 09:45:00,26.43,26.44,26.35,26.37,125589.0,24.5345,24.5438,24.4603,24.4788,125589.0
2019-11-11 09:50:00,26.38,26.41,26.36,26.41,199799.0,24.4881,24.516,24.4696,24.516,199799.0
2019-11-11 09:55:00,26.41,26.44,26.4,26.4,89519.0,24.516,24.5438,24.5067,24.5067,89519.0
2019-11-11 10:00:00,26.39,26.4,26.35,26.37,286106.0,24.4974,24.5067,24.4603,24.4788,286106.0
2019-11-11 10:05:00,26.37,26.4,26.33,26.36,165037.0,24.4788,24.5067,24.4417,24.4696,165037.0
2019-11-11 10:10:00,26.35,26.35,26.2,26.24,496683.0,24.4603,24.4603,24.321,24.3582,496683.0
2019-11-11 10:15:00,26.23,26.23,26.19,26.21,46953.0,24.3489,24.3489,24.3118,24.3303,46953.0
2019-11-11 10:20:00,26.2,26.24,26.2,26.24,28216.0,24.321,24.3582,24.321,24.3582,28216.0
2019-11-11 10:25:00,26.24,26.24,26.17,26.17,139733.0,24.3582,24.3582,24.2932,24.2932,139733.0
2019-11-11 10:30:00,26.18,26.25,26.15,26.18,411247.0,24.3025,24.3675,24.2746,24.3025,411247.0
2019-11-11 10:35:00,26.18,26.21,26.17,26.21,138842.0,24.3025,24.3303,24.2932,24.3303,138842.0
2019-11-11 10:40:00,26.22,26.28,26.22,26.28,160550.0,24.3396,24.3953,24.3396,24.3953,160550.0
2019-11-11 10:45:00,26.28,26.28,26.24,26.26,49685.0,24.3953,24.3953,24.3582,24.3767,49685.0
2019-11-11 10:50:00,26.27,26.29,26.21,26.21,88509.0,24.386,24.4046,24.3303,24.3303,88509.0
2019-11-11 10:55:00,26.21,26.21,26.16,26.18,132059.0,24.3303,24.3303,24.2839,24.3025,132059.0
2019-11-11 11:00:00,26.19,26.28,26.19,26.27,163459.0,24.3118,24.3953,24.3118,24.386,163459.0
2019-11-11 11:05:00,26.28,26.32,26.28,26.3,80428.0,24.3953,24.4324,24.3953,24.4139,80428.0
2019-11-11 11:10:00,26.3,26.32,26.27,26.28,39041.0,24.4139,24.4324,24.386,24.3953,39041.0
2019-11-11 11:15:00,26.29,26.38,26.29,26.36,151242.0,24.4046,24.4881,24.4046,24.4696,151242.0
2019-11-11 11:20:00,26.36,26.42,26.36,26.42,204502.0,24.4696,24.5253,24.4696,24.5253,204502.0
2019-11-11 11:25:00,26.42,26.44,26.39,26.4,147317.0,24.5253,24.5438,24.4974,24.5067,147317.0
2019-11-11 11:30:00,26.39,26.43,26.38,26.43,115286.0,24.4974,24.5345,24.4881,24.5345,115286.0
2019-11-11 11:35:00,26.42,26.42,26.36,26.38,53190.0,24.5253,24.5253,24.4696,24.4881,53190.0
2019-11-11 11:40:00,26.39,26.39,26.36,26.39,43139.0,24.4974,24.4974,24.4696,24.4974,43139.0
2019-11-11 11:45:00,26.39,26.43,26.39,26.41,45286.0,24.4974,24.5345,24.4974,24.516,45286.0
2019-11-11 11:50:00,26.41,26.42,26.39,26.41,33195.0,24.516,24.5253,24.4974,24.516,33195.0
2019-11-11 11:55:00,26.41,26.42,26.4,26.41,22932.0,24.516,24.5253,24.5067,24.516,22932.0
2019-11-11 12:00:00,26.4,26.4,26.37,26.38,44064.0,24.5067,24.5067,24.4788,24.4881,44064.0
2019-11-11 12:05:00,26.39,26.4,26.38,26.4,39204.0,24.4974,24.5067,24.4881,24.5067,39204.0
2019-11-11 12:10:00,26.4,26.4,26.37,26.4,26145.0,24.5067,24.5067,24.4788,24.5067,26145.0
2019-11-11 12:15:00,26.4,26.41,26.34,26.34,28295.0,24.5067,24.516,24.451,24.451,28295.0
2019-11-11 12:20:00,26.34,26.38,26.34,26.38,31120.0,24.451,24.4881,24.451,24.4881,31120.0
2019-11-11 12:25:00,26.37,26.38,26.34,26.35,56410.0,24.4788,24.4881,24.451,24.4603,56410.0
2019-11-11 12:30:00,26.35,26.38,26.34,26.38,33216.0,24.4603,24.4881,24.451,24.4881,33216.0
2019-11-11 12:35:00,26.38,26.4,26.38,26.4,19479.0,24.4881,24.5067,24.4881,24.5067,19479.0
2019-11-11 12:40:00,26.4,26.42,26.39,26.39,27130.0,24.5067,24.5253,24.4974,24.4974,27130.0
2019-11-11 12:45:00,26.39,26.41,26.38,26.4,19200.0,24.4974,24.516,24.4881,24.5067,19200.0
2019-11-11 12:50:00,26.39,26.39,26.39,26.39,17885.0,24.4974,24.4974,24.4974,24.4974,17885.0
2019-11-11 12:55:00,26.39,26.39,26.38,26.38,7372.0,24.4974,24.4974,24.4881,24.4881,7372.0
2019-11-11 13:00:00,26.39,26.41,26.36,26.38,79302.0,24.4974,24.516,24.4696,24.4881,79302.0
2019-11-11 13:05:00,26.38,26.38,26.35,26.37,78165.0,24.4881,24.4881,24.4603,24.4788,78165.0
2019-11-11 13:10:00,26.37,26.39,26.37,26.38,31528.0,24.4788,24.4974,24.4788,24.4881,31528.0
2019-11-11 13:15:00,26.4,26.4,26.37,26.38,37152.0,24.5067,24.5067,24.4788,24.4881,37152.0
2019-11-11 13:20:00,26.36,26.39,26.36,26.38,9600.0,24.4696,24.4974,24.4696,24.4881,9600.0
2019-11-11 13:25:00,26.38,26.4,26.38,26.39,7913.0,24.4881,24.5067,24.4881,24.4974,7913.0
2019-11-11 13:30:00,26.39,26.42,26.39,26.42,36576.0,24.4974,24.5253,24.4974,24.5253,36576.0
2019-11-11 13:35:00,26.42,26.43,26.42,26.43,29379.0,24.5253,24.5345,24.5253,24.5345,29379.0
2019-11-11 13:40:00,26.43,26.43,26.4,26.42,25511.0,24.5345,24.5345,24.5067,24.5253,25511.0
2019-11-11 13:45:00,26.42,26.43,26.42,26.42,12660.0,24.5253,24.5345,24.5253,24.5253,12660.0
2019-11-11 13:50:00,26.43,26.43,26.41,26.42,24524.0,24.5345,24.5345,24.516,24.5253,24524.0
2019-11-11 13:55:00,26.42,26.43,26.42,26.43,2882.0,24.5253,24.5345,24.5253,24.5345,2882.0
2019-11-11 14:00:00,26.43,26.43,26.42,26.42,51618.0,24.5345,24.5345,24.5253,24.5253,51618.0
2019-11-11 14:05:00,26.43,26.43,26.38,26.39,24343.0,24.5345,24.5345,24.4881,24.4974,24343.0
2019-11-11 14:10:00,26.38,26.38,26.36,26.38,42236.0,24.4881,24.4881,24.4696,24.4881,42236.0
2019-11-11 14:15:00,26.38,26.39,26.38,26.39,20504.0,24.4881,24.4974,24.4881,24.4974,20504.0
2019-11-11 14:20:00,26.38,26.4,26.38,26.39,22763.0,24.4881,24.5067,24.4881,24.4974,22763.0
2019-11-11 14:25:00,26.37,26.37,26.36,26.36,7500.0,24.4788,24.4788,24.4696,24.4696,7500.0
2019-11-11 14:30:00,26.36,26.36,26.34,26.35,27705.0,24.4696,24.4696,24.451,24.4603,27705.0
2019-11-11 14:35:00,26.36,26.38,26.36,26.38,25786.0,24.4696,24.4881,24.4696,24.4881,25786.0
2019-11-11 14:40:00,26.38,26.38,26.35,26.35,11800.0,24.4881,24.4881,24.4603,24.4603,11800.0
2019-11-11 14:45:00,26.35,26.36,26.34,26.36,37926.0,24.4603,24.4696,24.451,24.4696,37926.0
2019-11-11 14:50:00,26.35,26.38,26.35,26.37,25615.0,24.4603,24.4881,24.4603,24.4788,25615.0
2019-11-11 14:55:00,26.36,26.37,26.35,26.35,48168.0,24.4696,24.4788,24.4603,24.4603,48168.0
2019-11-11 15:00:00,26.35,26.39,26.35,26.37,21473.0,24.4603,24.4974,24.4603,24.4788,21473.0
2019-11-11 15:05:00,26.37,26.37,26.33,26.33,49246.0,24.4788,24.4788,24.4417,24.4417,49246.0
2019-11-11 15:10:00,26.34,26.35,26.33,26.33,83265.0,24.451,24.4603,24.4417,24.4417,83265.0
2019-11-11 15:15:00,26.33,26.34,26.33,26.34,20500.0,24.4417,24.451,24.4417,24.451,20500.0
2019-11-11 15:20:00,26.34,26.34,26.33,26.33,35304.0,24.451,24.451,24.4417,24.4417,35304.0
2019-11-11 15:25:00,26.32,26.33,26.31,26.32,29489.0,24.4324,24.4417,24.4232,24.4324,29489.0
2019-11-11 15:30:00,26.32,26.32,26.3,26.3,64729.0,24.4324,24.4324,24.4139,24.4139,64729.0
2019-11-11 15:35:00,26.29,26.31,26.29,26.31,55023.0,24.4046,24.4232,24.4046,24.4232,55023.0
2019-11-11 15:40:00,26.32,26.32,26.31,26.32,24172.0,24.4324,24.4324,24.4232,24.4324,24172.0
2019-11-11 15:45:00,26.32,26.34,26.31,26.33,171584.0,24.4324,24.451,24.4232,24.4417,171584.0
2019-11-11 15:50:00,26.34,26.34,26.33,26.33,125551.0,24.451,24.451,24.4417,24.4417,125551.0
2019-11-11 15:55:00,26.33,26.34,26.23,26.24,777730.0,24.4417,24.451,24.3489,24.3582,777730.0
2019-11-12 09:30:00,26.28,26.42,26.28,26.38,486408.0,24.3953,24.5253,24.3953,24.4881,486408.0
2019-11-12 09:35:00,26.39,26.4,26.3,26.33,202496.0,24.4974,24.5067,24.4139,24.4417,202496.0
2019-11-12 09:40:00,26.33,26.36,26.29,26.29,88415.0,24.4417,24.4696,24.4046,24.4046,88415.0
2019-11-12 09:45:00,26.29,26.31,26.27,26.31,32562.0,24.4046,24.4232,24.386,24.4232,32562.0
2019-11-12 09:50:00,26.3,26.32,26.28,26.3,47782.0,24.4139,24.4324,24.3953,24.4139,47782.0
2019-11-12 09:55:00,26.3,26.32,26.25,26.3,50586.0,24.4139,24.4324,24.3675,24.4139,50586.0
2019-11-12 10:00:00,26.29,26.32,26.27,26.31,110685.0,24.4046,24.4324,24.386,24.4232,110685.0
2019-11-12 10:05:00,26.31,26.36,26.31,26.34,143961.0,24.4232,24.4696,24.4232,24.451,143961.0
2019-11-12 10:10:00,26.35,26.36,26.34,26.35,111079.0,24.4603,24.4696,24.451,24.4603,111079.0
2019-11-12 10:15:00,26.34,26.34,26.26,26.28,187375.0,24.451,24.451,24.3767,24.3953,187375.0
2019-11-12 10:20:00,26.28,26.28,26.25,26.25,63241.0,24.3953,24.3953,24.3675,24.3675,63241.0
2019-11-12 10:25:00,26.23,26.24,26.21,26.23,134095.0,24.3489,24.3582,24.3303,24.3489,134095.0
2019-11-12 10:30:00,26.23,26.23,26.19,26.19,110588.0,24.3489,24.3489,24.3118,24.3118,110588.0
2019-11-12 10:35:00,26.19,26.19,26.12,26.13,178510.0,24.3118,24.3118,24.2468,24.2561,178510.0
2019-11-12 10:40:00,26.13,26.13,25.98,25.98,399303.0,24.2561,24.2561,24.1168,24.1168,399303.0
2019-11-12 10:45:00,25.98,26.05,25.98,26.01,172740.0,24.1168,24.1818,24.1168,24.1447,172740.0
2019-11-12 10:50:00,26.01,26.09,26.01,26.09,255608.0,24.1447,24.2189,24.1447,24.2189,255608.0
2019-11-12 10:55:00,26.09,26.22,26.07,26.17,251121.0,24.2189,24.3396,24.2004,24.2932,251121.0
2019-11-12 11:00:00,26.17,26.17,26.09,26.16,97096.0,24.2932,24.2932,24.2189,24.2839,97096.0
2019-11-12 11:05:00,26.15,26.16,26.08,26.1,34582.0,24.2746,24.2839,24.2096,24.2282,34582.0
2019-11-12 11:10:00,26.11,26.12,26.09,26.09,19932.0,24.2375,24.2468,24.2189,24.2189,19932.0
2019-11-12 11:15:00,26.09,26.15,26.09,26.12,75656.0,24.2189,24.2746,24.2189,24.2468,75656.0
2019-11-12 11:20:00,26.12,26.14,26.1,26.1,44413.0,24.2468,24.2653,24.2282,24.2282,44413.0
2019-11-12 11:25:00,26.1,26.14,26.1,26.11,31187.0,24.2282,24.2653,24.2282,24.2375,31187.0
2019-11-12 11:30:00,26.1,26.11,26.07,26.09,86793.0,24.2282,24.2375,24.2004,24.2189,86793.0
2019-11-12 11:35:00,26.1,26.15,26.09,26.14,41294.0,24.2282,24.2746,24.2189,24.2653,41294.0
2019-11-12 11:40:00,26.15,26.17,26.14,26.16,80275.0,24.2746,24.2932,24.2653,24.2839,80275.0
2019-11-12 11:45:00,26.16,26.25,26.16,26.22,155704.0,24.2839,24.3675,24.2839,24.3396,155704.0
2019-11-12 11:50:00,26.23,26.28,26.23,26.27,67154.0,24.3489,24.3953,24.3489,24.386,67154.0
2019-11-12 11:55:00,26.27,26.3,26.26,26.28,63474.0,24.386,24.4139,24.3767,24.3953,63474.0
2019-11-12 12:00:00,26.28,26.28,26.24,26.24,179877.0,24.3953,24.3953,24.3582,24.3582,179877.0
2019-11-12 12:05:00,26.24,26.27,26.24,26.25,100928.0,24.3582,24.386,24.3582,24.3675,100928.0
2019-11-12 12:10:00,26.25,26.25,26.18,26.23,128757.0,24.3675,24.3675,24.3025,24.3489,128757.0
2019-11-12 12:15:00,26.23,26.27,26.23,26.25,36525.0,24.3489,24.386,24.3489,24.3675,36525.0
2019-11-12 12:20:00,26.25,26.25,26.23,26.24,34405.0,24.3675,24.3675,24.3489,24.3582,34405.0
2019-11-12 12:25:00,26.24,26.25,26.23,26.23,56250.0,24.3582,24.3675,24.3489,24.3489,56250.0
2019-11-12 12:30:00,26.24,26.27,26.24,26.25,36789.0,24.3582,24.386,24.3582,24.3675,36789.0
2019-11-12 12:35:00,26.24,26.26,26.23,26.25,12682.0,24.3582,24.3767,24.3489,24.3675,12682.0
2019-11-12 12:40:00,26.25,26.29,26.25,26.29,70750.0,24.3675,24.4046,24.3675,24.4046,70750.0
2019-11-12 12:45:00,26.29,26.29,26.23,26.23,32770.0,24.4046,24.4046,24.3489,24.3489,32770.0
2019-11-12 12:50:00,26.25,26.3,26.25,26.26,43571.0,24.3675,24.4139,24.3675,24.3767,43571.0
2019-11-12 12:55:00,26.26,26.3,26.25,26.3,39189.0,24.3767,24.4139,24.3675,24.4139,39189.0
2019-11-12 13:00:00,26.3,26.31,26.28,26.3,15769.0,24.4139,24.4232,24.3953,24.4139,15769.0
2019-11-12 13:05:00,26.3,26.31,26.27,26.27,37304.0,24.4139,24.4232,24.386,24.386,37304.0
2019-11-12 13:10:00,26.28,26.39,26.28,26.34,160214.0,24.3953,24.4974,24.3953,24.451,160214.0
2019-11-12 13:15:00,26.34,26.35,26.31,26.31,30311.0,24.451,24.4603,24.4232,24.4232,30311.0
2019-11-12 13:20:00,26.32,26.34,26.31,26.32,45274.0,24.4324,24.451,24.4232,24.4324,45274.0
2019-11-12 13:25:00,26.31,26.33,26.3,26.31,147921.0,24.4232,24.4417,24.4139,24.4232,147921.0
2019-11-12 13:30:00,26.31,26.35,26.31,26.35,6596.0,24.4232,24.4603,24.4232,24.4603,6596.0
2019-11-12 13:35:00,26.35,26.4,26.35,26.38,71759.0,24.4603,24.5067,24.4603,24.4881,71759.0
2019-11-12 13:40:00,26.38,26.4,26.36,26.36,26773.0,24.4881,24.5067,24.4696,24.4696,26773.0
2019-11-12 13:45:00,26.36,26.37,26.34,26.37,18217.0,24.4696,24.4788,24.451,24.4788,18217.0
2019-11-12 13:50:00,26.37,26.4,26.37,26.38,11708.0,24.4788,24.5067,24.4788,24.4881,11708.0
2019-11-12 13:55:00,26.38,26.38,26.32,26.34,14880.0,24.4881,24.4881,24.4324,24.451,14880.0
2019-11-12 14:00:00,26.33,26.37,26.33,26.34,48750.0,24.4417,24.4788,24.4417,24.451,48750.0
2019-11-12 14:05:00,26.35,26.38,26.35,26.38,44952.0,24.4603,24.4881,24.4603,24.4881,44952.0
2019-11-12 14:10:00,26.38,26.42,26.38,26.42,236837.0,24.4881,24.5253,24.4881,24.5253,236837.0
2019-11-12 14:15:00,26.42,26.49,26.42,26.49,110081.0,24.5253,24.5902,24.5253,24.5902,110081.0
2019-11-12 14:20:00,26.5,26.57,26.49,26.56,148484.0,24.5995,24.6645,24.5902,24.6552,148484.0
2019-11-12 14:25:00,26.56,26.58,26.51,26.51,147513.0,24.6552,24.6738,24.6088,24.6088,147513.0
2019-11-12 14:30:00,26.53,26.59,26.51,26.56,208409.0,24.6274,24.6831,24.6088,24.6552,208409.0
2019-11-12 14:35:00,26.57,26.61,26.57,26.58,66372.0,24.6645,24.7016,24.6645,24.6738,66372.0
2019-11-12 14:40:00,26.58,26.59,26.56,26.59,47368.0,24.6738,24.6831,24.6552,24.6831,47368.0
2019-11-12 14:45:00,26.59,26.61,26.56,26.61,86308.0,24.6831,24.7016,24.6552,24.7016,86308.0
2019-11-12 14:50:00,26.61,26.62,26.57,26.62,119471.0,24.7016,24.7109,24.6645,24.7109,119471.0
2019-11-12 14:55:00,26.63,26.63,26.59,26.6,89147.0,24.7202,24.7202,24.6831,24.6924,89147.0
2019-11-12 15:00:00,26.6,26.6,26.53,26.54,92738.0,24.6924,24.6924,24.6274,24.6367,92738.0
2019-11-12 15:05:00,26.54,26.56,26.53,26.54,96254.0,24.6367,24.6552,24.6274,24.6367,96254.0
2019-11-12 15:10:00,26.53,26.53,26.48,26.5,80806.0,24.6274,24.6274,24.581,24.5995,80806.0
2019-11-12 15:15:00,26.5,26.51,26.49,26.49,102257.0,24.5995,24.6088,24.5902,24.5902,102257.0
2019-11-12 15:20:00,26.49,26.51,26.47,26.5,72094.0,24.5902,24.6088,24.5717,24.5995,72094.0
2019-11-12 15:25:00,26.5,26.5,26.49,26.5,36918.0,24.5995,24.5995,24.5902,24.5995,36918.0
2019-11-12 15:30:00,26.49,26.49,26.46,26.47,52194.0,24.5902,24.5902,24.5624,24.5717,52194.0
2019-11-12 15:35:00,26.48,26.5,26.47,26.5,98197.0,24.581,24.5995,24.5717,24.5995,98197.0
2019-11-12 15:40:00,26.5,26.53,26.5,26.53,68936.0,24.5995,24.6274,24.5995,24.6274,68936.0
2019-11-12 15:45:00,26.53,26.56,26.52,26.53,242001.0,24.6274,24.6552,24.6181,24.6274,242001.0
2019-11-12 15:50:00,26.53,26.55,26.52,26.55,66640.0,24.6274,24.6459,24.6181,24.6459,66640.0
2019-11-12 15:55:00,26.54,26.61,26.53,26.59,1103605.0,24.6367,24.7016,24.6274,24.6831,1103605.0
2019-11-13 09:30:00,26.72,26.84,26.71,26.77,382473.0,24.8037,24.9151,24.7945,24.8502,382473.0
2019-11-13 09:35:00,26.77,26.8,26.76,26.78,130500.0,24.8502,24.878,24.8409,24.8594,130500.0
2019-11-13 09:40:00,26.78,26.85,26.77,26.83,154942.0,24.8594,24.9244,24.8502,24.9059,154942.0
2019-11-13 09:45:00,26.82,26.85,26.78,26.82,127237.0,24.8966,24.9244,24.8594,24.8966,127237.0
2019-11-13 09:50:00,26.82,26.84,26.74,26.75,122367.0,24.8966,24.9151,24.8223,24.8316,122367.0
2019-11-13 09:55:00,26.76,26.8,26.76,26.76,90840.0,24.8409,24.878,24.8409,24.8409,90840.0
2019-11-13 10:00:00,26.77,26.82,26.76,26.81,80472.0,24.8502,24.8966,24.8409,24.8873,80472.0
2019-11-13 10:05:00,26.81,26.83,26.78,26.78,54902.0,24.8873,24.9059,24.8594,24.8594,54902.0
2019-11-13 10:10:00,26.78,26.83,26.78,26.82,71929.0,24.8594,24.9059,24.8594,24.8966,71929.0
2019-11-13 10:15:00,26.81,26.81,26.76,26.78,92847.0,24.8873,24.8873,24.8409,24.8594,92847.0
2019-11-13 10:20:00,26.79,26.82,26.79,26.81,61184.0,24.8687,24.8966,24.8687,24.8873,61184.0
2019-11-13 10:25:00,26.82,26.88,26.82,26.84,105423.0,24.8966,24.9523,24.8966,24.9151,105423.0
2019-11-13 10:30:00,26.85,26.92,26.83,26.92,191006.0,24.9244,24.9894,24.9059,24.9894,191006.0
2019-11-13 10:35:00,26.93,26.96,26.92,26.92,192389.0,24.9987,25.0265,24.9894,24.9894,192389.0
2019-11-13 10:40:00,26.91,26.92,26.89,26.9,150729.0,24.9801,24.9894,24.9616,24.9708,150729.0
2019-11-13 10:45:00,26.9,26.9,26.84,26.89,85667.0,24.9708,24.9708,24.9151,24.9616,85667.0
2019-11-13 10:50:00,26.89,26.89,26.84,26.88,43393.0,24.9616,24.9616,24.9151,24.9523,43393.0
2019-11-13 10:55:00,26.88,26.92,26.88,26.91,68363.0,24.9523,24.9894,24.9523,24.9801,68363.0
2019-11-13 11:00:00,26.91,26.94,26.9,26.92,77597.0,24.9801,25.008,24.9708,24.9894,77597.0
2019-11-13 11:05:00,26.93,26.97,26.92,26.95,48338.0,24.9987,25.0358,24.9894,25.0173,48338.0
2019-11-13 11:10:00,26.95,26.95,26.88,26.89,69481.0,25.0173,25.0173,24.9523,24.9616,69481.0
2019-11-13 11:15:00,26.89,26.89,26.83,26.84,37929.0,24.9616,24.9616,24.9059,24.9151,37929.0
2019-11-13 11:20:00,26.84,26.85,26.78,26.81,96755.0,24.9151,24.9244,24.8594,24.8873,96755.0
2019-11-13 11:25:00,26.82,26.82,26.75,26.8,68202.0,24.8966,24.8966,24.8316,24.878,68202.0
2019-11-13 11:30:00,26.79,26.83,26.78,26.79,53471.0,24.8687,24.9059,24.8594,24.8687,53471.0
2019-11-13 11:35:00,26.79,26.79,26.75,26.76,47766.0,24.8687,24.8687,24.8316,24.8409,47766.0
2019-11-13 11:40:00,26.76,26.79,26.71,26.71,55141.0,24.8409,24.8687,24.7945,24.7945,55141.0
2019-11-13 11:45:00,26.71,26.78,26.7,26.76,104931.0,24.7945,24.8594,24.7852,24.8409,104931.0
2019-11-13 11:50:00,26.76,26.81,26.76,26.81,107275.0,24.8409,24.8873,24.8409,24.8873,107275.0
2019-11-13 11:55:00,26.8,26.81,26.78,26.8,22495.0,24.878,24.8873,24.8594,24.878,22495.0
2019-11-13 12:00:00,26.8,26.8,26.75,26.76,48638.0,24.878,24.878,24.8316,24.8409,48638.0
2019-11-13 12:05:00,26.76,26.78,26.76,26.78,23226.0,24.8409,24.8594,24.8409,24.8594,23226.0
2019-11-13 12:10:00,26.77,26.83,26.77,26.83,36880.0,24.8502,24.9059,24.8502,24.9059,36880.0
2019-11-13 12:15:00,26.83,26.86,26.81,26.86,66898.0,24.9059,24.9337,24.8873,24.9337,66898.0
2019-11-13 12:20:00,26.86,26.9,26.86,26.87,80554.0,24.9337,24.9708,24.9337,24.943,80554.0
2019-11-13 12:25:00,26.86,26.86,26.83,26.86,42186.0,24.9337,24.9337,24.9059,24.9337,42186.0
2019-11-13 12:30:00,26.87,26.9,26.87,26.9,96916.0,24.943,24.9708,24.943,24.9708,96916.0
2019-11-13 12:35:00,26.9,26.92,26.89,26.9,44647.0,24.9708,24.9894,24.9616,24.9708,44647.0
2019-11-13 12:40:00,26.89,26.9,26.85,26.85,39916.0,24.9616,24.9708,24.9244,24.9244,39916.0
2019-11-13 12:45:00,26.85,26.87,26.84,26.84,50520.0,24.9244,24.943,24.9151,24.9151,50520.0
2019-11-13 12:50:00,26.83,26.87,26.83,26.86,13962.0,24.9059,24.943,24.9059,24.9337,13962.0
2019-11-13 12:55:00,26.86,26.86,26.82,26.82,37961.0,24.9337,24.9337,24.8966,24.8966,37961.0
2019-11-13 13:00:00,26.82,26.83,26.8,26.82,17609.0,24.8966,24.9059,24.878,24.8966,17609.0
2019-11-13 13:05:00,26.82,26.83,26.81,26.83,23439.0,24.8966,24.9059,24.8873,24.9059,23439.0
2019-11-13 13:10:00,26.83,26.83,26.83,26.83,13045.0,24.9059,24.9059,24.9059,24.9059,13045.0
2019-11-13 13:15:00,26.84,26.88,26.84,26.86,55422.0,24.9151,24.9523,24.9151,24.9337,55422.0
2019-11-13 13:20:00,26.87,26.89,26.87,26.89,32876.0,24.943,24.9616,24.943,24.9616,32876.0
2019-11-13 13:25:00,26.88,26.9,26.87,26.89,26802.0,24.9523,24.9708,24.943,24.9616,26802.0
2019-11-13 13:30:00,26.88,26.88,26.85,26.86,24105.0,24.9523,24.9523,24.9244,24.9337,24105.0
2019-11-13 13:35:00,26.86,26.86,26.84,26.84,24613.0,24.9337,24.9337,24.9151,24.9151,24613.0
2019-11-13 13:40:00,26.84,26.85,26.84,26.85,7070.0,24.9151,24.9244,24.9151,24.9244,7070.0
2019-11-13 13:45:00,26.85,26.85,26.82,26.83,20277.0,24.9244,24.9244,24.8966,24.9059,20277.0
2019-11-13 13:50:00,26.83,26.84,26.83,26.83,16458.0,24.9059,24.9151,24.9059,24.9059,16458.0
2019-11-13 13:55:00,26.83,26.9,26.81,26.88,421970.0,24.9059,24.9708,24.8873,24.9523,421970.0
2019-11-13 14:00:00,26.88,26.94,26.88,26.93,193716.0,24.9523,25.008,24.9523,24.9987,193716.0
2019-11-13 14:05:00,26.94,26.98,26.94,26.96,184272.0,25.008,25.0451,25.008,25.0265,184272.0
2019-11-13 14:10:00,26.97,27.01,26.97,26.99,165505.0,25.0358,25.073,25.0358,25.0544,165505.0
2019-11-13 14:15:00,26.99,26.99,26.95,26.98,115194.0,25.0544,25.0544,25.0173,25.0451,115194.0
2019-11-13 14:20:00,26.97,26.98,26.95,26.98,37987.0,25.0358,25.0451,25.0173,25.0451,37987.0
2019-11-13 14:25:00,26.98,26.99,26.95,26.96,119190.0,25.0451,25.0544,25.0173,25.0265,119190.0
2019-11-13 14:30:00,26.96,26.96,26.93,26.95,53565.0,25.0265,25.0265,24.9987,25.0173,53565.0
2019-11-13 14:35:00,26.95,26.95,26.91,26.91,95774.0,25.0173,25.0173,24.9801,24.9801,95774.0
2019-11-13 14:40:00,26.92,26.92,26.86,26.88,64019.0,24.9894,24.9894,24.9337,24.9523,64019.0
2019-11-13 14:45:00,26.88,26.89,26.86,26.88,45733.0,24.9523,24.9616,24.9337,24.9523,45733.0
2019-11-13 14:50:00,26.87,26.9,26.86,26.87,120300.0,24.943,24.9708,24.9337,24.943,120300.0
2019-11-13 14:55:00,26.88,26.88,26.83,26.84,35514.0,24.9523,24.9523,24.9059,24.9151,35514.0
2019-11-13 15:00:00,26.84,26.84,26.8,26.82,70271.0,24.9151,24.9151,24.878,24.8966,70271.0
2019-11-13 15:05:00,26.81,26.83,26.81,26.83,36163.0,24.8873,24.9059,24.8873,24.9059,36163.0
2019-11-13 15:10:00,26.83,26.84,26.82,26.83,40606.0,24.9059,24.9151,24.8966,24.9059,40606.0
2019-11-13 15:15:00,26.83,26.84,26.83,26.83,56987.0,24.9059,24.9151,24.9059,24.9059,56987.0
2019-11-13 15:20:00,26.83,26.86,26.82,26.84,57007.0,24.9059,24.9337,24.8966,24.9151,57007.0
2019-11-13 15:25:00,26.85,26.86,26.84,26.84,30034.0,24.9244,24.9337,24.9151,24.9151,30034.0
2019-11-13 15:30:00,26.84,26.84,26.79,26.8,103640.0,24.9151,24.9151,24.8687,24.878,103640.0
2019-11-13 15:35:00,26.8,26.83,26.8,26.82,29400.0,24.878,24.9059,24.878,24.8966,29400.0
2019-11-13 15:40:00,26.83,26.83,26.81,26.81,118499.0,24.9059,24.9059,24.8873,24.8873,118499.0
2019-11-13 15:45:00,26.81,26.81,26.74,26.74,101581.0,24.8873,24.8873,24.8223,24.8223,101581.0
2019-11-13 15:50:00,26.74,26.79,26.73,26.77,280060.0,24.8223,24.8687,24.813,24.8502,280060.0
2019-11-13 15:55:00,26.76,26.81,26.75,26.75,360755.0,24.8409,24.8873,24.8316,24.8316,360755.0
2019-11-14 09:30:00,26.87,26.94,26.87,26.9,210711.0,24.943,25.008,24.943,24.9708,210711.0
2019-11-14 09:35:00,26.9,26.92,26.86,26.91,83999.0,24.9708,24.9894,24.9337,24.9801,83999.0
2019-11-14 09:40:00,26.92,27.02,26.91,26.99,95951.0,24.9894,25.0822,24.9801,25.0544,95951.0
2019-11-14 09:45:00,26.99,27.0,26.93,26.94,56065.0,25.0544,25.0637,24.9987,25.008,56065.0
2019-11-14 09:50:00,26.95,26.97,26.93,26.93,84830.0,25.0173,25.0358,24.9987,24.9987,84830.0
2019-11-14 09:55:00,26.94,26.97,26.93,26.93,101236.0,25.008,25.0358,24.9987,24.9987,101236.0
2019-11-14 10:00:00,26.94,26.97,26.83,26.83,76450.0,25.008,25.0358,24.9059,24.9059,76450.0
2019-11-14 10:05:00,26.83,26.86,26.81,26.84,59755.0,24.9059,24.9337,24.8873,24.9151,59755.0
2019-11-14 10:10:00,26.83,26.88,26.83,26.88,21196.0,24.9059,24.9523,24.9059,24.9523,21196.0
2019-11-14 10:15:00,26.88,26.89,26.81,26.82,69715.0,24.9523,24.9616,24.8873,24.8966,69715.0
2019-11-14 10:20:00,26.81,26.84,26.8,26.83,28987.0,24.8873,24.9151,24.878,24.9059,28987.0
2019-11-14 10:25:00,26.82,26.84,26.81,26.84,60531.0,24.8966,24.9151,24.8873,24.9151,60531.0
2019-11-14 10:30:00,26.83,26.83,26.79,26.83,59317.0,24.9059,24.9059,24.8687,24.9059,59317.0
2019-11-14 10:35:00,26.84,26.85,26.77,26.78,72885.0,24.9151,24.9244,24.8502,24.8594,72885.0
2019-11-14 10:40:00,26.77,26.78,26.75,26.78,44896.0,24.8502,24.8594,24.8316,24.8594,44896.0
2019-11-14 10:45:00,26.78,26.81,26.77,26.78,50254.0,24.8594,24.8873,24.8502,24.8594,50254.0
2019-11-14 10:50:00,26.78,26.78,26.74,26.77,92723.0,24.8594,24.8594,24.8223,24.8502,92723.0
2019-11-14 10:55:00,26.77,26.89,26.77,26.87,97934.0,24.8502,24.9616,24.8502,24.943,97934.0
2019-11-14 11:00:00,26.87,26.95,26.87,26.9,119848.0,24.943,25.0173,24.943,24.9708,119848.0
2019-11-14 11:05:00,26.91,26.94,26.9,26.9,52696.0,24.9801,25.008,24.9708,24.9708,52696.0
2019-11-14 11:10:00,26.91,26.99,26.91,26.97,130515.0,24.9801,25.0544,24.9801,25.0358,130515.0
2019-11-14 11:15:00,26.97,26.99,26.94,26.95,71832.0,25.0358,25.0544,25.008,25.0173,71832.0
2019-11-14 11:20:00,26.95,26.97,26.94,26.96,28906.0,25.0173,25.0358,25.008,25.0265,28906.0
2019-11-14 11:25:00,26.96,26.99,26.96,26.98,32608.0,25.0265,25.0544,25.0265,25.0451,32608.0
2019-11-14 11:30:00,26.97,27.0,26.94,26.94,34941.0,25.0358,25.0637,25.008,25.008,34941.0
2019-11-14 11:35:00,26.94,27.0,26.94,26.99,71947.0,25.008,25.0637,25.008,25.0544,71947.0
2019-11-14 11:40:00,27.0,27.04,27.0,27.02,96322.0,25.0637,25.1008,25.0637,25.0822,96322.0
2019-11-14 11:45:00,27.03,27.05,27.02,27.03,42779.0,25.0915,25.1101,25.0822,25.0915,42779.0
2019-11-14 11:50:00,27.03,27.03,27.0,27.01,94662.0,25.0915,25.0915,25.0637,25.073,94662.0
2019-11-14 11:55:00,27.01,27.06,27.01,27.03,91589.0,25.073,25.1194,25.073,25.0915,91589.0
2019-11-14 12:00:00,27.03,27.05,27.01,27.01,70068.0,25.0915,25.1101,25.073,25.073,70068.0
2019-11-14 12:05:00,27.01,27.01,27.0,27.01,46246.0,25.073,25.073,25.0637,25.073,46246.0
2019-11-14 12:10:00,27.02,27.04,27.02,27.03,46955.0,25.0822,25.1008,25.0822,25.0915,46955.0
2019-11-14 12:15:00,27.02,27.02,26.97,26.99,158922.0,25.0822,25.0822,25.0358,25.0544,158922.0
2019-11-14 12:20:00,26.98,26.99,26.97,26.98,21047.0,25.0451,25.0544,25.0358,25.0451,21047.0
2019-11-14 12:25:00,26.98,26.98,26.93,26.94,38824.0,25.0451,25.0451,24.9987,25.008,38824.0
2019-11-14 12:30:00,26.93,26.98,26.93,26.95,44214.0,24.9987,25.0451,24.9987,25.0173,44214.0
2019-11-14 12:35:00,26.95,26.96,26.9,26.9,30200.0,25.0173,25.0265,24.9708,24.9708,30200.0
2019-11-14 12:40:00,26.9,26.9,26.87,26.88,66741.0,24.9708,24.9708,24.943,24.9523,66741.0
2019-11-14 12:45:00,26.88,26.91,26.88,26.91,29666.0,24.9523,24.9801,24.9523,24.9801,29666.0
2019-11-14 12:50:00,26.91,26.93,26.91,26.92,21224.0,24.9801,24.9987,24.9801,24.9894,21224.0
2019-11-14 12:55:00,26.92,26.94,26.87,26.88,120520.0,24.9894,25.008,24.943,24.9523,120520.0
2019-11-14 13:00:00,26.89,26.9,26.85,26.85,56648.0,24.9616,24.9708,24.9244,24.9244,56648.0
2019-11-14 13:05:00,26.85,26.85,26.83,26.84,21708.0,24.9244,24.9244,24.9059,24.9151,21708.0
2019-11-14 13:10:00,26.85,26.88,26.85,26.88,16108.0,24.9244,24.9523,24.9244,24.9523,16108.0
2019-11-14 13:15:00,26.89,26.92,26.88,26.91,56944.0,24.9616,24.9894,24.9523,24.9801,56944.0
2019-11-14 13:20:00,26.92,26.96,26.92,26.95,38272.0,24.9894,25.0265,24.9894,25.0173,38272.0
2019-11-14 13:25:00,26.95,26.96,26.92,26.92,50132.0,25.0173,25.0265,24.9894,24.9894,50132.0
2019-11-14 13:30:00,26.92,26.94,26.92,26.93,25362.0,24.9894,25.008,24.9894,24.9987,25362.0
2019-11-14 13:35:00,26.93,26.94,26.92,26.93,16453.0,24.9987,25.008,24.9894,24.9987,16453.0
2019-11-14 13:40:00,26.93,26.94,26.93,26.93,12700.0,24.9987,25.008,24.9987,24.9987,12700.0
2019-11-14 13:45:00,26.94,26.94,26.93,26.94,7900.0,25.008,25.008,24.9987,25.008,7900.0
2019-11-14 13:50:00,26.94,26.95,26.94,26.95,27520.0,25.008,25.0173,25.008,25.0173,27520.0
2019-11-14 13:55:00,26.94,26.99,26.93,26.96,148390.0,25.008,25.0544,24.9987,25.0265,148390.0
2019-11-14 14:00:00,26.96,26.98,26.93,26.98,56729.0,25.0265,25.0451,24.9987,25.0451,56729.0
2019-11-14 14:05:00,26.98,26.98,26.95,26.98,49777.0,25.0451,25.0451,25.0173,25.0451,49777.0
2019-11-14 14:10:00,26.98,27.0,26.97,26.98,36421.0,25.0451,25.0637,25.0358,25.0451,36421.0
2019-11-14 14:15:00,26.98,26.99,26.95,26.96,51093.0,25.0451,25.0544,25.0173,25.0265,51093.0
2019-11-14 14:20:00,26.95,26.98,26.93,26.98,42553.0,25.0173,25.0451,24.9987,25.0451,42553.0
2019-11-14 14:25:00,26.99,27.0,26.98,26.99,24262.0,25.0544,25.0637,25.0451,25.0544,24262.0
2019-11-14 14:30:00,26.99,27.0,26.99,27.0,33565.0,25.0544,25.0637,25.0544,25.0637,33565.0
2019-11-14 14:35:00,27.0,27.0,26.98,26.99,38325.0,25.0637,25.0637,25.0451,25.0544,38325.0
2019-11-14 14:40:00,26.99,27.0,26.98,26.99,29218.0,25.0544,25.0637,25.0451,25.0544,29218.0
2019-11-14 14:45:00,26.99,26.99,26.95,26.96,31312.0,25.0544,25.0544,25.0173,25.0265,31312.0
2019-11-14 14:50:00,26.96,26.97,26.95,26.96,19579.0,25.0265,25.0358,25.0173,25.0265,19579.0
2019-11-14 14:55:00,26.96,26.98,26.95,26.95,44240.0,25.0265,25.0451,25.0173,25.0173,44240.0
2019-11-14 15:00:00,26.95,26.97,26.93,26.93,39233.0,25.0173,25.0358,24.9987,24.9987,39233.0
2019-11-14 15:05:00,26.93,26.95,26.93,26.95,24975.0,24.9987,25.0173,24.9987,25.0173,24975.0
2019-11-14 15:10:00,26.96,26.97,26.95,26.96,61521.0,25.0265,25.0358,25.0173,25.0265,61521.0
2019-11-14 15:15:00,26.96,26.98,26.96,26.97,48237.0,25.0265,25.0451,25.0265,25.0358,48237.0
2019-11-14 15:20:00,26.97,26.99,26.97,26.98,58297.0,25.0358,25.0544,25.0358,25.0451,58297.0
2019-11-14 15:25:00,26.98,26.99,26.95,26.96,118485.0,25.0451,25.0544,25.0173,25.0265,118485.0
2019-11-14 15:30:00,26.95,26.95,26.92,26.92,53368.0,25.0173,25.0173,24.9894,24.9894,53368.0
2019-11-14 15:35:00,26.92,26.93,26.91,26.92,101275.0,24.9894,24.9987,24.9801,24.9894,101275.0
2019-11-14 15:40:00,26.92,26.95,26.92,26.93,139480.0,24.9894,25.0173,24.9894,24.9987,139480.0
2019-11-14 15:45:00,26.93,26.94,26.93,26.94,103395.0,24.9987,25.008,24.9987,25.008,103395.0
2019-11-14 15:50:00,26.94,26.98,26.94,26.96,154055.0,25.008,25.0451,25.008,25.0265,154055.0
2019-11-14 15:55:00,26.96,27.03,26.94,26.99,1469282.0,25.0265,25.0915,25.008,25.0544,1469282.0
2019-11-15 09:30:00,26.78,26.89,26.75,26.87,317350.0,24.8594,24.9616,24.8316,24.943,317350.0
2019-11-15 09:35:00,26.85,26.89,26.83,26.85,99682.0,24.9244,24.9616,24.9059,24.9244,99682.0
2019-11-15 09:40:00,26.84,26.89,26.82,26.88,129202.0,24.9151,24.9616,24.8966,24.9523,129202.0
2019-11-15 09:45:00,26.88,26.95,26.85,26.92,99536.0,24.9523,25.0173,24.9244,24.9894,99536.0
2019-11-15 09:50:00,26.93,26.96,26.93,26.93,111852.0,24.9987,25.0265,24.9987,24.9987,111852.0
2019-11-15 09:55:00,26.92,26.99,26.92,26.96,94025.0,24.9894,25.0544,24.9894,25.0265,94025.0
2019-11-15 10:00:00,26.95,27.0,26.94,27.0,129824.0,25.0173,25.0637,25.008,25.0637,129824.0
2019-11-15 10:05:00,27.0,27.02,26.98,26.98,92103.0,25.0637,25.0822,25.0451,25.0451,92103.0
2019-11-15 10:10:00,26.98,27.0,26.95,26.95,74865.0,25.0451,25.0637,25.0173,25.0173,74865.0
2019-11-15 10:15:00,26.96,26.97,26.93,26.97,64115.0,25.0265,25.0358,24.9987,25.0358,64115.0
2019-11-15 10:20:00,26.97,26.98,26.92,26.98,41646.0,25.0358,25.0451,24.9894,25.0451,41646.0
2019-11-15 10:25:00,26.97,26.99,26.97,26.99,64773.0,25.0358,25.0544,25.0358,25.0544,64773.0
2019-11-15 10:30:00,26.99,27.03,26.98,27.02,51311.0,25.0544,25.0915,25.0451,25.0822,51311.0
2019-11-15 10:35:00,27.03,27.03,26.97,27.0,124009.0,25.0915,25.0915,25.0358,25.0637,124009.0
2019-11-15 10:40:00,27.0,27.01,26.99,27.01,26920.0,25.0637,25.073,25.0544,25.073,26920.0
2019-11-15 10:45:00,27.01,27.02,27.0,27.02,28457.0,25.073,25.0822,25.0637,25.0822,28457.0
2019-11-15 10:50:00,27.03,27.07,27.03,27.07,38352.0,25.0915,25.1286,25.0915,25.1286,38352.0
2019-11-15 10:55:00,27.08,27.09,27.05,27.06,147843.0,25.1379,25.1472,25.1101,25.1194,147843.0
2019-11-15 11:00:00,27.06,27.06,27.0,27.01,148749.0,25.1194,25.1194,25.0637,25.073,148749.0
2019-11-15 11:05:00,27.01,27.07,27.01,27.06,80640.0,25.073,25.1286,25.073,25.1194,80640.0
2019-11-15 11:10:00,27.05,27.06,27.02,27.02,67840.0,25.1101,25.1194,25.0822,25.0822,67840.0
2019-11-15 11:15:00,27.01,27.02,26.97,26.98,55185.0,25.073,25.0822,25.0358,25.0451,55185.0
2019-11-15 11:20:00,26.98,26.98,26.94,26.94,210908.0,25.0451,25.0451,25.008,25.008,210908.0
2019-11-15 11:25:00,26.95,26.96,26.93,26.93,28536.0,25.0173,25.0265,24.9987,24.9987,28536.0
2019-11-15 11:30:00,26.92,26.95,26.91,26.93,57829.0,24.9894,25.0173,24.9801,24.9987,57829.0
2019-11-15 11:35:00,26.94,26.94,26.92,26.93,22741.0,25.008,25.008,24.9894,24.9987,22741.0
2019-11-15 11:40:00,26.93,26.95,26.91,26.92,46072.0,24.9987,25.0173,24.9801,24.9894,46072.0
2019-11-15 11:45:00,26.92,26.93,26.91,26.92,21343.0,24.9894,24.9987,24.9801,24.9894,21343.0
2019-11-15 11:50:00,26.92,26.92,26.9,26.92,51483.0,24.9894,24.9894,24.9708,24.9894,51483.0
2019-11-15 11:55:00,26.92,26.94,26.91,26.94,42777.0,24.9894,25.008,24.9801,25.008,42777.0
2019-11-15 12:00:00,26.95,26.96,26.94,26.94,20124.0,25.0173,25.0265,25.008,25.008,20124.0
2019-11-15 12:05:00,26.93,26.94,26.92,26.94,12500.0,24.9987,25.008,24.9894,25.008,12500.0
2019-11-15 12:10:00,26.94,26.94,26.94,26.94,7200.0,25.008,25.008,25.008,25.008,7200.0
2019-11-15 12:15:00,26.94,26.95,26.92,26.93,10576.0,25.008,25.0173,24.9894,24.9987,10576.0
2019-11-15 12:20:00,26.93,26.93,26.92,26.92,10200.0,24.9987,24.9987,24.9894,24.9894,10200.0
2019-11-15 12:25:00,26.93,26.97,26.93,26.97,33200.0,24.9987,25.0358,24.9987,25.0358,33200.0
2019-11-15 12:30:00,26.98,26.98,26.97,26.97,8200.0,25.0451,25.0451,25.0358,25.0358,8200.0
2019-11-15 12:35:00,26.96,26.96,26.95,26.95,11963.0,25.0265,25.0265,25.0173,25.0173,11963.0
2019-11-15 12:40:00,26.94,26.94,26.93,26.93,4773.0,25.008,25.008,24.9987,24.9987,4773.0
2019-11-15 12:45:00,26.92,26.93,26.91,26.92,34322.0,24.9894,24.9987,24.9801,24.9894,34322.0
2019-11-15 12:50:00,26.92,26.93,26.92,26.92,11000.0,24.9894,24.9987,24.9894,24.9894,11000.0
2019-11-15 12:55:00,26.91,26.92,26.91,26.92,5395.0,24.9801,24.9894,24.9801,24.9894,5395.0
2019-11-15 13:00:00,26.92,26.93,26.92,26.93,9300.0,24.9894,24.9987,24.9894,24.9987,9300.0
2019-11-15 13:05:00,26.93,26.93,26.93,26.93,6675.0,24.9987,24.9987,24.9987,24.9987,6675.0
2019-11-15 13:10:00,26.93,26.94,26.91,26.91,27944.0,24.9987,25.008,24.9801,24.9801,27944.0
2019-11-15 13:15:00,26.91,26.91,26.91,26.91,5168.0,24.9801,24.9801,24.9801,24.9801,5168.0
2019-11-15 13:20:00,26.91,26.91,26.88,26.88,18400.0,24.9801,24.9801,24.9523,24.9523,18400.0
2019-11-15 13:25:00,26.88,26.9,26.88,26.9,46996.0,24.9523,24.9708,24.9523,24.9708,46996.0
2019-11-15 13:30:00,26.9,26.91,26.9,26.91,1464.0,24.9708,24.9801,24.9708,24.9801,1464.0
2019-11-15 13:35:00,26.92,26.93,26.92,26.92,6100.0,24.9894,24.9987,24.9894,24.9894,6100.0
2019-11-15 13:40:00,26.92,26.92,26.92,26.92,5814.0,24.9894,24.9894,24.9894,24.9894,5814.0
2019-11-15 13:45:00,26.92,26.92,26.89,26.89,26812.0,24.9894,24.9894,24.9616,24.9616,26812.0
2019-11-15 13:50:00,26.88,26.89,26.88,26.89,10974.0,24.9523,24.9616,24.9523,24.9616,10974.0
2019-11-15 13:55:00,26.89,26.89,26.89,26.89,27198.0,24.9616,24.9616,24.9616,24.9616,27198.0
2019-11-15 14:00:00,26.89,26.89,26.85,26.86,36093.0,24.9616,24.9616,24.9244,24.9337,36093.0
2019-11-15 14:05:00,26.85,26.86,26.85,26.85,16590.0,24.9244,24.9337,24.9244,24.9244,16590.0
2019-11-15 14:10:00,26.84,26.84,26.81,26.81,35711.0,24.9151,24.9151,24.8873,24.8873,35711.0
2019-11-15 14:15:00,26.81,26.82,26.8,26.81,23329.0,24.8873,24.8966,24.878,24.8873,23329.0
2019-11-15 14:20:00,26.8,26.81,26.77,26.77,70427.0,24.878,24.8873,24.8502,24.8502,70427.0
2019-11-15 14:25:00,26.77,26.79,26.77,26.78,45153.0,24.8502,24.8687,24.8502,24.8594,45153.0
2019-11-15 14:30:00,26.79,26.83,26.78,26.82,71580.0,24.8687,24.9059,24.8594,24.8966,71580.0
2019-11-15 14:35:00,26.82,26.82,26.81,26.82,31824.0,24.8966,24.8966,24.8873,24.8966,31824.0
2019-11-15 14:40:00,26.81,26.81,26.8,26.81,27169.0,24.8873,24.8873,24.878,24.8873,27169.0
2019-11-15 14:45:00,26.81,26.83,26.81,26.81,44352.0,24.8873,24.9059,24.8873,24.8873,44352.0
2019-11-15 14:50:00,26.82,26.83,26.81,26.81,73674.0,24.8966,24.9059,24.8873,24.8873,73674.0
2019-11-15 14:55:00,26.81,26.83,26.81,26.82,57953.0,24.8873,24.9059,24.8873,24.8966,57953.0
2019-11-15 15:00:00,26.82,26.82,26.8,26.8,38195.0,24.8966,24.8966,24.878,24.878,38195.0
2019-11-15 15:05:00,26.79,26.8,26.79,26.79,42316.0,24.8687,24.878,24.8687,24.8687,42316.0
2019-11-15 15:10:00,26.79,26.8,26.78,26.8,31769.0,24.8687,24.878,24.8594,24.878,31769.0
2019-11-15 15:15:00,26.81,26.84,26.81,26.83,33500.0,24.8873,24.9151,24.8873,24.9059,33500.0
2019-11-15 15:20:00,26.83,26.86,26.83,26.84,35994.0,24.9059,24.9337,24.9059,24.9151,35994.0
2019-11-15 15:25:00,26.84,26.84,26.82,26.83,48826.0,24.9151,24.9151,24.8966,24.9059,48826.0
2019-11-15 15:30:00,26.84,26.84,26.81,26.81,41433.0,24.9151,24.9151,24.8873,24.8873,41433.0
2019-11-15 15:35:00,26.8,26.8,26.77,26.78,53705.0,24.878,24.878,24.8502,24.8594,53705.0
2019-11-15 15:40:00,26.78,26.8,26.77,26.8,153023.0,24.8594,24.878,24.8502,24.878,153023.0
2019-11-15 15:45:00,26.8,26.8,26.77,26.77,80109.0,24.878,24.878,24.8502,24.8502,80109.0
2019-11-15 15:50:00,26.78,26.79,26.77,26.79,54026.0,24.8594,24.8687,24.8502,24.8687,54026.0
2019-11-15 15:55:00,26.78,26.78,26.72,26.75,1275830.0,24.8594,24.8594,24.8037,24.8316,1275830.0
2019-11-18 09:30:00,26.76,26.87,26.75,26.85,334408.0,24.8409,24.943,24.8316,24.9244,334408.0
2019-11-18 09:35:00,26.85,26.97,26.84,26.95,153707.0,24.9244,25.0358,24.9151,25.0173,153707.0
2019-11-18 09:40:00,26.94,27.0,26.93,26.95,162374.0,25.008,25.0637,24.9987,25.0173,162374.0
2019-11-18 09:45:00,26.95,26.98,26.91,26.91,71272.0,25.0173,25.0451,24.9801,24.9801,71272.0
2019-11-18 09:50:00,26.91,26.98,26.91,26.95,77870.0,24.9801,25.0451,24.9801,25.0173,77870.0
2019-11-18 09:55:00,26.95,26.97,26.86,26.86,65539.0,25.0173,25.0358,24.9337,24.9337,65539.0
2019-11-18 10:00:00,26.85,26.87,26.81,26.81,126189.0,24.9244,24.943,24.8873,24.8873,126189.0
2019-11-18 10:05:00,26.8,26.88,26.78,26.88,98542.0,24.878,24.9523,24.8594,24.9523,98542.0
2019-11-18 10:10:00,26.88,26.9,26.85,26.89,79255.0,24.9523,24.9708,24.9244,24.9616,79255.0
2019-11-18 10:15:00,26.9,27.0,26.9,26.98,122374.0,24.9708,25.0637,24.9708,25.0451,122374.0
2019-11-18 10:20:00,26.98,27.06,26.98,27.03,136283.0,25.0451,25.1194,25.0451,25.0915,136283.0
2019-11-18 10:25:00,27.02,27.04,26.98,27.04,200004.0,25.0822,25.1008,25.0451,25.1008,200004.0
2019-11-18 10:30:00,27.04,27.05,26.99,27.01,164356.0,25.1008,25.1101,25.0544,25.073,164356.0
2019-11-18 10:35:00,27.0,27.03,26.98,27.0,82450.0,25.0637,25.0915,25.0451,25.0637,82450.0
2019-11-18 10:40:00,27.0,27.01,26.96,27.01,53803.0,25.0637,25.073,25.0265,25.073,53803.0
2019-11-18 10:45:00,27.01,27.05,27.0,27.05,80770.0,25.073,25.1101,25.0637,25.1101,80770.0
2019-11-18 10:50:00,27.05,27.07,27.01,27.06,140356.0,25.1101,25.1286,25.073,25.1194,140356.0
2019-11-18 10:55:00,27.05,27.11,27.04,27.11,117279.0,25.1101,25.1658,25.1008,25.1658,117279.0
2019-11-18 11:00:00,27.1,27.11,27.08,27.11,87977.0,25.1565,25.1658,25.1379,25.1658,87977.0
2019-11-18 11:05:00,27.11,27.15,27.11,27.15,85429.0,25.1658,25.2029,25.1658,25.2029,85429.0
2019-11-18 11:10:00,27.15,27.17,27.07,27.13,150950.0,25.2029,25.2215,25.1286,25.1843,150950.0
2019-11-18 11:15:00,27.12,27.17,27.11,27.14,64679.0,25.1751,25.2215,25.1658,25.1936,64679.0
2019-11-18 11:20:00,27.14,27.15,27.11,27.11,98982.0,25.1936,25.2029,25.1658,25.1658,98982.0
2019-11-18 11:25:00,27.11,27.14,27.11,27.14,139672.0,25.1658,25.1936,25.1658,25.1936,139672.0
2019-11-18 11:30:00,27.15,27.17,27.11,27.11,166373.0,25.2029,25.2215,25.1658,25.1658,166373.0
2019-11-18 11:35:00,27.11,27.13,27.07,27.1,117996.0,25.1658,25.1843,25.1286,25.1565,117996.0
2019-11-18 11:40:00,27.1,27.1,27.07,27.08,66918.0,25.1565,25.1565,25.1286,25.1379,66918.0
2019-11-18 11:45:00,27.08,27.12,27.08,27.11,42513.0,25.1379,25.1751,25.1379,25.1658,42513.0
2019-11-18 11:50:00,27.1,27.13,27.1,27.12,22506.0,25.1565,25.1843,25.1565,25.1751,22506.0
2019-11-18 11:55:00,27.12,27.13,27.1,27.1,44367.0,25.1751,25.1843,25.1565,25.1565,44367.0
2019-11-18 12:00:00,27.1,27.14,27.09,27.13,32174.0,25.1565,25.1936,25.1472,25.1843,32174.0
2019-11-18 12:05:00,27.13,27.15,27.13,27.15,76313.0,25.1843,25.2029,25.1843,25.2029,76313.0
2019-11-18 12:10:00,27.15,27.16,27.14,27.16,24952.0,25.2029,25.2122,25.1936,25.2122,24952.0
2019-11-18 12:15:00,27.15,27.18,27.14,27.18,32202.0,25.2029,25.2308,25.1936,25.2308,32202.0
2019-11-18 12:20:00,27.18,27.19,27.17,27.18,29422.0,25.2308,25.24,25.2215,25.2308,29422.0
2019-11-18 12:25:00,27.17,27.17,27.16,27.17,51586.0,25.2215,25.2215,25.2122,25.2215,51586.0
2019-11-18 12:30:00,27.17,27.17,27.1,27.1,37501.0,25.2215,25.2215,25.1565,25.1565,37501.0
2019-11-18 12:35:00,27.1,27.13,27.1,27.11,39754.0,25.1565,25.1843,25.1565,25.1658,39754.0
2019-11-18 12:40:00,27.11,27.13,27.11,27.12,27450.0,25.1658,25.1843,25.1658,25.1751,27450.0
2019-11-18 12:45:00,27.13,27.13,27.12,27.13,33350.0,25.1843,25.1843,25.1751,25.1843,33350.0
2019-11-18 12:50:00,27.12,27.15,27.11,27.13,56453.0,25.1751,25.2029,25.1658,25.1843,56453.0
2019-11-18 12:55:00,27.13,27.17,27.13,27.16,38051.0,25.1843,25.2215,25.1843,25.2122,38051.0
2019-11-18 13:00:00,27.16,27.17,27.15,27.15,35318.0,25.2122,25.2215,25.2029,25.2029,35318.0
2019-11-18 13:05:00,27.15,27.16,27.15,27.16,37014.0,25.2029,25.2122,25.2029,25.2122,37014.0
2019-11-18 13:10:00,27.16,27.16,27.13,27.13,42044.0,25.2122,25.2122,25.1843,25.1843,42044.0
2019-11-18 13:15:00,27.13,27.14,27.1,27.1,52174.0,25.1843,25.1936,25.1565,25.1565,52174.0
2019-11-18 13:20:00,27.1,27.11,27.06,27.11,61983.0,25.1565,25.1658,25.1194,25.1658,61983.0
2019-11-18 13:25:00,27.1,27.1,27.09,27.09,27303.0,25.1565,25.1565,25.1472,25.1472,27303.0
2019-11-18 13:30:00,27.1,27.1,27.08,27.08,9075.0,25.1565,25.1565,25.1379,25.1379,9075.0
2019-11-18 13:35:00,27.09,27.11,27.09,27.11,39319.0,25.1472,25.1658,25.1472,25.1658,39319.0
2019-11-18 13:40:00,27.11,27.16,27.11,27.15,65773.0,25.1658,25.2122,25.1658,25.2029,65773.0
2019-11-18 13:45:00,27.14,27.14,27.13,27.13,11252.0,25.1936,25.1936,25.1843,25.1843,11252.0
2019-11-18 13:50:00,27.13,27.13,27.1,27.1,15500.0,25.1843,25.1843,25.1565,25.1565,15500.0
2019-11-18 13:55:00,27.1,27.11,27.09,27.11,34047.0,25.1565,25.1658,25.1472,25.1658,34047.0
2019-11-18 14:00:00,27.11,27.11,27.08,27.08,90180.0,25.1658,25.1658,25.1379,25.1379,90180.0
2019-11-18 14:05:00,27.08,27.08,27.06,27.07,45386.0,25.1379,25.1379,25.1194,25.1286,45386.0
2019-11-18 14:10:00,27.07,27.08,27.06,27.07,40346.0,25.1286,25.1379,25.1194,25.1286,40346.0
2019-11-18 14:15:00,27.06,27.09,27.05,27.07,66022.0,25.1194,25.1472,25.1101,25.1286,66022.0
2019-11-18 14:20:00,27.08,27.1,27.08,27.09,12591.0,25.1379,25.1565,25.1379,25.1472,12591.0
2019-11-18 14:25:00,27.09,27.09,27.08,27.09,50911.0,25.1472,25.1472,25.1379,25.1472,50911.0
2019-11-18 14:30:00,27.1,27.11,27.09,27.1,43504.0,25.1565,25.1658,25.1472,25.1565,43504.0
2019-11-18 14:35:00,27.1,27.11,27.1,27.11,5702.0,25.1565,25.1658,25.1565,25.1658,5702.0
2019-11-18 14:40:00,27.11,27.11,27.1,27.1,20779.0,25.1658,25.1658,25.1565,25.1565,20779.0
2019-11-18 14:45:00,27.11,27.12,27.11,27.12,85504.0,25.1658,25.1751,25.1658,25.1751,85504.0
2019-11-18 14:50:00,27.12,27.13,27.12,27.12,11509.0,25.1751,25.1843,25.1751,25.1751,11509.0
2019-11-18 14:55:00,27.12,27.13,27.1,27.12,128546.0,25.1751,25.1843,25.1565,25.1751,128546.0
2019-11-18 15:00:00,27.11,27.11,27.09,27.09,86308.0,25.1658,25.1658,25.1472,25.1472,86308.0
2019-11-18 15:05:00,27.09,27.11,27.09,27.11,46157.0,25.1472,25.1658,25.1472,25.1658,46157.0
2019-11-18 15:10:00,27.1,27.1,27.09,27.09,39254.0,25.1565,25.1565,25.1472,25.1472,39254.0
2019-11-18 15:15:00,27.1,27.13,27.1,27.13,23684.0,25.1565,25.1843,25.1565,25.1843,23684.0
2019-11-18 15:20:00,27.13,27.14,27.12,27.12,158627.0,25.1843,25.1936,25.1751,25.1751,158627.0
2019-11-18 15:25:00,27.11,27.13,27.11,27.13,15700.0,25.1658,25.1843,25.1658,25.1843,15700.0
2019-11-18 15:30:00,27.13,27.13,27.11,27.12,81926.0,25.1843,25.1843,25.1658,25.1751,81926.0
2019-11-18 15:35:00,27.13,27.13,27.1,27.1,49965.0,25.1843,25.1843,25.1565,25.1565,49965.0
2019-11-18 15:40:00,27.11,27.13,27.11,27.13,70173.0,25.1658,25.1843,25.1658,25.1843,70173.0
2019-11-18 15:45:00,27.13,27.15,27.12,27.15,107599.0,25.1843,25.2029,25.1751,25.2029,107599.0
2019-11-18 15:50:00,27.15,27.17,27.14,27.17,180520.0,25.2029,25.2215,25.1936,25.2215,180520.0
2019-11-18 15:55:00,27.17,27.2,27.16,27.2,904824.0,25.2215,25.2493,25.2122,25.2493,904824.0
2019-11-19 09:30:00,27.04,27.13,27.03,27.1,164024.0,25.1008,25.1843,25.0915,25.1565,164024.0
2019-11-19 09:35:00,27.1,27.1,27.07,27.1,77513.0,25.1565,25.1565,25.1286,25.1565,77513.0
2019-11-19 09:40:00,27.11,27.14,27.08,27.14,96418.0,25.1658,25.1936,25.1379,25.1936,96418.0
2019-11-19 09:45:00,27.15,27.18,27.15,27.15,87516.0,25.2029,25.2308,25.2029,25.2029,87516.0
2019-11-19 09:50:00,27.16,27.22,27.13,27.15,104559.0,25.2122,25.2679,25.1843,25.2029,104559.0
2019-11-19 09:55:00,27.15,27.19,27.13,27.15,24202.0,25.2029,25.24,25.1843,25.2029,24202.0
2019-11-19 10:00:00,27.15,27.24,27.15,27.24,44058.0,25.2029,25.2865,25.2029,25.2865,44058.0
2019-11-19 10:05:00,27.24,27.28,27.23,27.24,63300.0,25.2865,25.3236,25.2772,25.2865,63300.0
2019-11-19 10:10:00,27.25,27.27,27.2,27.23,180811.0,25.2957,25.3143,25.2493,25.2772,180811.0
2019-11-19 10:15:00,27.24,27.25,27.19,27.21,106510.0,25.2865,25.2957,25.24,25.2586,106510.0
2019-11-19 10:20:00,27.2,27.23,27.18,27.23,93418.0,25.2493,25.2772,25.2308,25.2772,93418.0
2019-11-19 10:25:00,27.24,27.27,27.24,27.25,63886.0,25.2865,25.3143,25.2865,25.2957,63886.0
2019-11-19 10:30:00,27.24,27.27,27.23,27.27,96903.0,25.2865,25.3143,25.2772,25.3143,96903.0
2019-11-19 10:35:00,27.28,27.33,27.27,27.27,75426.0,25.3236,25.37,25.3143,25.3143,75426.0
2019-11-19 10:40:00,27.28,27.31,27.26,27.3,38101.0,25.3236,25.3514,25.305,25.3422,38101.0
2019-11-19 10:45:00,27.29,27.38,27.29,27.38,142111.0,25.3329,25.4164,25.3329,25.4164,142111.0
2019-11-19 10:50:00,27.38,27.43,27.38,27.4,284839.0,25.4164,25.4628,25.4164,25.435,284839.0
2019-11-19 10:55:00,27.4,27.43,27.4,27.41,100708.0,25.435,25.4628,25.435,25.4443,100708.0
2019-11-19 11:00:00,27.42,27.43,27.4,27.43,86096.0,25.4535,25.4628,25.435,25.4628,86096.0
2019-11-19 11:05:00,27.44,27.47,27.43,27.45,146501.0,25.4721,25.5,25.4628,25.4814,146501.0
2019-11-19 11:10:00,27.44,27.45,27.42,27.42,116329.0,25.4721,25.4814,25.4535,25.4535,116329.0
2019-11-19 11:15:00,27.43,27.45,27.41,27.41,61537.0,25.4628,25.4814,25.4443,25.4443,61537.0
2019-11-19 11:20:00,27.42,27.43,27.41,27.42,51996.0,25.4535,25.4628,25.4443,25.4535,51996.0
2019-11-19 11:25:00,27.42,27.46,27.42,27.46,38728.0,25.4535,25.4907,25.4535,25.4907,38728.0
2019-11-19 11:30:00,27.46,27.49,27.4,27.41,256962.0,25.4907,25.5185,25.435,25.4443,256962.0
2019-11-19 11:35:00,27.41,27.42,27.29,27.33,210055.0,25.4443,25.4535,25.3329,25.37,210055.0
2019-11-19 11:40:00,27.33,27.38,27.33,27.38,63202.0,25.37,25.4164,25.37,25.4164,63202.0
2019-11-19 11:45:00,27.37,27.4,27.36,27.38,58925.0,25.4071,25.435,25.3979,25.4164,58925.0
2019-11-19 11:50:00,27.38,27.4,27.37,27.38,37006.0,25.4164,25.435,25.4071,25.4164,37006.0
2019-11-19 11:55:00,27.37,27.37,27.31,27.31,42250.0,25.4071,25.4071,25.3514,25.3514,42250.0
2019-11-19 12:00:00,27.31,27.35,27.31,27.35,36878.0,25.3514,25.3886,25.3514,25.3886,36878.0
2019-11-19 12:05:00,27.35,27.37,27.35,27.36,66034.0,25.3886,25.4071,25.3886,25.3979,66034.0
2019-11-19 12:10:00,27.36,27.38,27.35,27.35,17734.0,25.3979,25.4164,25.3886,25.3886,17734.0
2019-11-19 12:15:00,27.35,27.35,27.35,27.35,35950.0,25.3886,25.3886,25.3886,25.3886,35950.0
2019-11-19 12:20:00,27.34,27.36,27.34,27.36,10058.0,25.3793,25.3979,25.3793,25.3979,10058.0
2019-11-19 12:25:00,27.36,27.37,27.36,27.36,10868.0,25.3979,25.4071,25.3979,25.3979,10868.0
2019-11-19 12:30:00,27.35,27.37,27.35,27.36,10255.0,25.3886,25.4071,25.3886,25.3979,10255.0
2019-11-19 12:35:00,27.36,27.38,27.36,27.37,13882.0,25.3979,25.4164,25.3979,25.4071,13882.0
2019-11-19 12:40:00,27.38,27.39,27.38,27.38,18112.0,25.4164,25.4257,25.4164,25.4164,18112.0
2019-11-19 12:45:00,27.38,27.38,27.36,27.37,16919.0,25.4164,25.4164,25.3979,25.4071,16919.0
2019-11-19 12:50:00,27.38,27.4,27.38,27.4,19109.0,25.4164,25.435,25.4164,25.435,19109.0
2019-11-19 12:55:00,27.41,27.41,27.4,27.41,32660.0,25.4443,25.4443,25.435,25.4443,32660.0
2019-11-19 13:00:00,27.42,27.42,27.4,27.4,48871.0,25.4535,25.4535,25.435,25.435,48871.0
2019-11-19 13:05:00,27.4,27.4,27.39,27.39,12130.0,25.435,25.435,25.4257,25.4257,12130.0
2019-11-19 13:10:00,27.39,27.4,27.38,27.38,25170.0,25.4257,25.435,25.4164,25.4164,25170.0
2019-11-19 13:15:00,27.39,27.41,27.39,27.41,3860.0,25.4257,25.4443,25.4257,25.4443,3860.0
2019-11-19 13:20:00,27.4,27.4,27.37,27.38,51106.0,25.435,25.435,25.4071,25.4164,51106.0
2019-11-19 13:25:00,27.38,27.38,27.37,27.38,8405.0,25.4164,25.4164,25.4071,25.4164,8405.0
2019-11-19 13:30:00,27.39,27.42,27.39,27.42,13021.0,25.4257,25.4535,25.4257,25.4535,13021.0
2019-11-19 13:35:00,27.42,27.42,27.41,27.41,38445.0,25.4535,25.4535,25.4443,25.4443,38445.0
2019-11-19 13:40:00,27.41,27.43,27.41,27.43,20179.0,25.4443,25.4628,25.4443,25.4628,20179.0
2019-11-19 13:45:00,27.44,27.47,27.44,27.46,100999.0,25.4721,25.5,25.4721,25.4907,100999.0
2019-11-19 13:50:00,27.47,27.47,27.45,27.46,58656.0,25.5,25.5,25.4814,25.4907,58656.0
2019-11-19 13:55:00,27.45,27.46,27.44,27.46,96152.0,25.4814,25.4907,25.4721,25.4907,96152.0
2019-11-19 14:00:00,27.47,27.48,27.45,27.48,95102.0,25.5,25.5092,25.4814,25.5092,95102.0
2019-11-19 14:05:00,27.48,27.5,27.45,27.45,52779.0,25.5092,25.5278,25.4814,25.4814,52779.0
2019-11-19 14:10:00,27.46,27.48,27.46,27.48,41241.0,25.4907,25.5092,25.4907,25.5092,41241.0
2019-11-19 14:15:00,27.48,27.48,27.48,27.48,41587.0,25.5092,25.5092,25.5092,25.5092,41587.0
2019-11-19 14:20:00,27.48,27.48,27.43,27.44,84131.0,25.5092,25.5092,25.4628,25.4721,84131.0
2019-11-19 14:25:00,27.44,27.47,27.44,27.47,67352.0,25.4721,25.5,25.4721,25.5,67352.0
2019-11-19 14:30:00,27.46,27.46,27.43,27.43,44762.0,25.4907,25.4907,25.4628,25.4628,44762.0
2019-11-19 14:35:00,27.43,27.43,27.42,27.42,31004.0,25.4628,25.4628,25.4535,25.4535,31004.0
2019-11-19 14:40:00,27.42,27.43,27.42,27.43,15414.0,25.4535,25.4628,25.4535,25.4628,15414.0
2019-11-19 14:45:00,27.43,27.44,27.42,27.43,23669.0,25.4628,25.4721,25.4535,25.4628,23669.0
2019-11-19 14:50:00,27.43,27.44,27.42,27.43,35240.0,25.4628,25.4721,25.4535,25.4628,35240.0
2019-11-19 14:55:00,27.43,27.43,27.42,27.43,26269.0,25.4628,25.4628,25.4535,25.4628,26269.0
2019-11-19 15:00:00,27.42,27.42,27.41,27.41,33167.0,25.4535,25.4535,25.4443,25.4443,33167.0
2019-11-19 15:05:00,27.41,27.41,27.34,27.34,28014.0,25.4443,25.4443,25.3793,25.3793,28014.0
2019-11-19 15:10:00,27.34,27.35,27.27,27.28,97714.0,25.3793,25.3886,25.3143,25.3236,97714.0
2019-11-19 15:15:00,27.27,27.27,27.23,27.24,206342.0,25.3143,25.3143,25.2772,25.2865,206342.0
2019-11-19 15:20:00,27.25,27.25,27.19,27.23,270710.0,25.2957,25.2957,25.24,25.2772,270710.0
2019-11-19 15:25:00,27.23,27.23,27.19,27.22,100138.0,25.2772,25.2772,25.24,25.2679,100138.0
2019-11-19 15:30:00,27.23,27.23,27.16,27.16,112767.0,25.2772,25.2772,25.2122,25.2122,112767.0
2019-11-19 15:35:00,27.16,27.17,27.1,27.17,242249.0,25.2122,25.2215,25.1565,25.2215,242249.0
2019-11-19 15:40:00,27.17,27.17,27.16,27.16,133453.0,25.2215,25.2215,25.2122,25.2122,133453.0
2019-11-19 15:45:00,27.17,27.17,27.16,27.17,128701.0,25.2215,25.2215,25.2122,25.2215,128701.0
2019-11-19 15:50:00,27.17,27.18,27.15,27.17,251425.0,25.2215,25.2308,25.2029,25.2215,251425.0
2019-11-19 15:55:00,27.17,27.25,27.15,27.25,668158.0,25.2215,25.2957,25.2029,25.2957,668158.0
2019-11-20 09:30:00,27.2,27.29,27.13,27.29,257917.0,25.2493,25.3329,25.1843,25.3329,257917.0
2019-11-20 09:35:00,27.28,27.34,27.23,27.26,98024.0,25.3236,25.3793,25.2772,25.305,98024.0
2019-11-20 09:40:00,27.27,27.33,27.27,27.32,57315.0,25.3143,25.37,25.3143,25.3607,57315.0
2019-11-20 09:45:00,27.31,27.34,27.27,27.33,92425.0,25.3514,25.3793,25.3143,25.37,92425.0
2019-11-20 09:50:00,27.33,27.41,27.32,27.41,46003.0,25.37,25.4443,25.3607,25.4443,46003.0
2019-11-20 09:55:00,27.4,27.45,27.39,27.44,103145.0,25.435,25.4814,25.4257,25.4721,103145.0
2019-11-20 10:00:00,27.44,27.44,27.38,27.39,58208.0,25.4721,25.4721,25.4164,25.4257,58208.0
2019-11-20 10:05:00,27.38,27.39,27.29,27.29,67303.0,25.4164,25.4257,25.3329,25.3329,67303.0
2019-11-20 10:10:00,27.28,27.33,27.28,27.33,32943.0,25.3236,25.37,25.3236,25.37,32943.0
2019-11-20 10:15:00,27.34,27.39,27.34,27.38,28205.0,25.3793,25.4257,25.3793,25.4164,28205.0
2019-11-20 10:20:00,27.37,27.44,27.35,27.44,51122.0,25.4071,25.4721,25.3886,25.4721,51122.0
2019-11-20 10:25:00,27.43,27.43,27.36,27.37,43102.0,25.4628,25.4628,25.3979,25.4071,43102.0
2019-11-20 10:30:00,27.37,27.37,27.26,27.27,80728.0,25.4071,25.4071,25.305,25.3143,80728.0
2019-11-20 10:35:00,27.26,27.26,27.16,27.21,133287.0,25.305,25.305,25.2122,25.2586,133287.0
2019-11-20 10:40:00,27.21,27.25,27.18,27.25,85605.0,25.2586,25.2957,25.2308,25.2957,85605.0
2019-11-20 10:45:00,27.25,27.25,27.19,27.2,55063.0,25.2957,25.2957,25.24,25.2493,55063.0
2019-11-20 10:50:00,27.18,27.18,27.12,27.13,41605.0,25.2308,25.2308,25.1751,25.1843,41605.0
2019-11-20 10:55:00,27.13,27.19,27.12,27.19,96193.0,25.1843,25.24,25.1751,25.24,96193.0
2019-11-20 11:00:00,27.19,27.19,27.16,27.16,23947.0,25.24,25.24,25.2122,25.2122,23947.0
2019-11-20 11:05:00,27.16,27.18,27.13,27.17,84343.0,25.2122,25.2308,25.1843,25.2215,84343.0
2019-11-20 11:10:00,27.18,27.2,27.16,27.18,6371.0,25.2308,25.2493,25.2122,25.2308,6371.0
2019-11-20 11:15:00,27.17,27.19,27.16,27.19,15177.0,25.2215,25.24,25.2122,25.24,15177.0
2019-11-20 11:20:00,27.19,27.2,27.16,27.16,41424.0,25.24,25.2493,25.2122,25.2122,41424.0
2019-11-20 11:25:00,27.17,27.18,27.16,27.16,26663.0,25.2215,25.2308,25.2122,25.2122,26663.0
2019-11-20 11:30:00,27.16,27.16,27.13,27.14,23816.0,25.2122,25.2122,25.1843,25.1936,23816.0
2019-11-20 11:35:00,27.13,27.15,27.11,27.12,24340.0,25.1843,25.2029,25.1658,25.1751,24340.0
2019-11-20 11:40:00,27.11,27.16,27.11,27.16,25976.0,25.1658,25.2122,25.1658,25.2122,25976.0
2019-11-20 11:45:00,27.16,27.16,27.15,27.15,4965.0,25.2122,25.2122,25.2029,25.2029,4965.0
2019-11-20 11:50:00,27.15,27.15,27.12,27.13,15677.0,25.2029,25.2029,25.1751,25.1843,15677.0
2019-11-20 11:55:00,27.12,27.12,27.08,27.12,15614.0,25.1751,25.1751,25.1379,25.1751,15614.0
2019-11-20 12:00:00,27.12,27.12,27.08,27.09,34090.0,25.1751,25.1751,25.1379,25.1472,34090.0
2019-11-20 12:05:00,27.08,27.14,27.08,27.14,27994.0,25.1379,25.1936,25.1379,25.1936,27994.0
2019-11-20 12:10:00,27.13,27.14,27.11,27.12,17837.0,25.1843,25.1936,25.1658,25.1751,17837.0
2019-11-20 12:15:00,27.12,27.13,27.08,27.09,58074.0,25.1751,25.1843,25.1379,25.1472,58074.0
2019-11-20 12:20:00,27.08,27.09,27.05,27.06,76040.0,25.1379,25.1472,25.1101,25.1194,76040.0
2019-11-20 12:25:00,27.06,27.06,27.01,27.01,52054.0,25.1194,25.1194,25.073,25.073,52054.0
2019-11-20 12:30:00,27.01,27.01,26.94,26.95,124876.0,25.073,25.073,25.008,25.0173,124876.0
2019-11-20 12:35:00,26.95,27.0,26.95,27.0,77494.0,25.0173,25.0637,25.0173,25.0637,77494.0
2019-11-20 12:40:00,27.0,27.0,26.99,26.99,24813.0,25.0637,25.0637,25.0544,25.0544,24813.0
2019-11-20 12:45:00,26.99,27.01,26.96,26.99,33716.0,25.0544,25.073,25.0265,25.0544,33716.0
2019-11-20 12:50:00,26.99,27.04,26.99,27.03,40732.0,25.0544,25.1008,25.0544,25.0915,40732.0
2019-11-20 12:55:00,27.02,27.17,27.02,27.13,586906.0,25.0822,25.2215,25.0822,25.1843,586906.0
2019-11-20 13:00:00,27.12,27.16,27.09,27.12,156089.0,25.1751,25.2122,25.1472,25.1751,156089.0
2019-11-20 13:05:00,27.13,27.23,27.13,27.23,47156.0,25.1843,25.2772,25.1843,25.2772,47156.0
2019-11-20 13:10:00,27.23,27.3,27.2,27.29,169092.0,25.2772,25.3422,25.2493,25.3329,169092.0
2019-11-20 13:15:00,27.28,27.33,27.27,27.33,80657.0,25.3236,25.37,25.3143,25.37,80657.0
2019-11-20 13:20:00,27.32,27.32,27.25,27.29,80547.0,25.3607,25.3607,25.2957,25.3329,80547.0
2019-11-20 13:25:00,27.29,27.29,27.24,27.28,50903.0,25.3329,25.3329,25.2865,25.3236,50903.0
2019-11-20 13:30:00,27.27,27.32,27.26,27.29,145225.0,25.3143,25.3607,25.305,25.3329,145225.0
2019-11-20 13:35:00,27.29,27.32,27.29,27.31,27922.0,25.3329,25.3607,25.3329,25.3514,27922.0
2019-11-20 13:40:00,27.32,27.33,27.28,27.31,54624.0,25.3607,25.37,25.3236,25.3514,54624.0
2019-11-20 13:45:00,27.3,27.3,27.24,27.27,41309.0,25.3422,25.3422,25.2865,25.3143,41309.0
2019-11-20 13:50:00,27.27,27.28,27.17,27.19,154057.0,25.3143,25.3236,25.2215,25.24,154057.0
2019-11-20 13:55:00,27.19,27.23,27.19,27.19,22098.0,25.24,25.2772,25.24,25.24,22098.0
2019-11-20 14:00:00,27.2,27.25,27.19,27.25,90687.0,25.2493,25.2957,25.24,25.2957,90687.0
2019-11-20 14:05:00,27.25,27.32,27.23,27.31,67297.0,25.2957,25.3607,25.2772,25.3514,67297.0
2019-11-20 14:10:00,27.31,27.32,27.27,27.31,21631.0,25.3514,25.3607,25.3143,25.3514,21631.0
2019-11-20 14:15:00,27.3,27.3,27.24,27.25,32595.0,25.3422,25.3422,25.2865,25.2957,32595.0
2019-11-20 14:20:00,27.25,27.3,27.25,27.28,37991.0,25.2957,25.3422,25.2957,25.3236,37991.0
2019-11-20 14:25:00,27.29,27.3,27.26,27.28,73833.0,25.3329,25.3422,25.305,25.3236,73833.0
2019-11-20 14:30:00,27.28,27.28,27.24,27.26,62760.0,25.3236,25.3236,25.2865,25.305,62760.0
2019-11-20 14:35:00,27.26,27.28,27.23,27.27,62495.0,25.305,25.3236,25.2772,25.3143,62495.0
2019-11-20 14:40:00,27.27,27.28,27.27,27.28,21392.0,25.3143,25.3236,25.3143,25.3236,21392.0
2019-11-20 14:45:00,27.28,27.33,27.28,27.33,29492.0,25.3236,25.37,25.3236,25.37,29492.0
2019-11-20 14:50:00,27.33,27.36,27.33,27.34,45701.0,25.37,25.3979,25.37,25.3793,45701.0
2019-11-20 14:55:00,27.34,27.35,27.33,27.33,31752.0,25.3793,25.3886,25.37,25.37,31752.0
2019-11-20 15:00:00,27.33,27.34,27.32,27.32,50666.0,25.37,25.3793,25.3607,25.3607,50666.0
2019-11-20 15:05:00,27.32,27.33,27.3,27.3,56858.0,25.3607,25.37,25.3422,25.3422,56858.0
2019-11-20 15:10:00,27.3,27.32,27.29,27.31,69236.0,25.3422,25.3607,25.3329,25.3514,69236.0
2019-11-20 15:15:00,27.31,27.33,27.31,27.33,17112.0,25.3514,25.37,25.3514,25.37,17112.0
2019-11-20 15:20:00,27.33,27.33,27.3,27.31,54616.0,25.37,25.37,25.3422,25.3514,54616.0
2019-11-20 15:25:00,27.31,27.35,27.31,27.35,58430.0,25.3514,25.3886,25.3514,25.3886,58430.0
2019-11-20 15:30:00,27.34,27.34,27.33,27.33,42740.0,25.3793,25.3793,25.37,25.37,42740.0
2019-11-20 15:35:00,27.33,27.33,27.32,27.32,13318.0,25.37,25.37,25.3607,25.3607,13318.0
2019-11-20 15:40:00,27.32,27.33,27.3,27.31,47451.0,25.3607,25.37,25.3422,25.3514,47451.0
2019-11-20 15:45:00,27.31,27.33,27.28,27.28,108180.0,25.3514,25.37,25.3236,25.3236,108180.0
2019-11-20 15:50:00,27.29,27.33,27.29,27.32,97070.0,25.3329,25.37,25.3329,25.3607,97070.0
2019-11-20 15:55:00,27.32,27.34,27.31,27.34,229289.0,25.3607,25.3793,25.3514,25.3793,229289.0
2019-11-21 09:30:00,27.19,27.36,27.19,27.31,186426.0,25.24,25.3979,25.24,25.3514,186426.0
2019-11-21 09:35:00,27.33,27.35,27.23,27.23,76118.0,25.37,25.3886,25.2772,25.2772,76118.0
2019-11-21 09:40:00,27.23,27.31,27.23,27.31,61342.0,25.2772,25.3514,25.2772,25.3514,61342.0
2019-11-21 09:45:00,27.32,27.32,27.24,27.3,73389.0,25.3607,25.3607,25.2865,25.3422,73389.0
2019-11-21 09:50:00,27.29,27.29,27.23,27.25,76582.0,25.3329,25.3329,25.2772,25.2957,76582.0
2019-11-21 09:55:00,27.24,27.24,27.18,27.19,129801.0,25.2865,25.2865,25.2308,25.24,129801.0
2019-11-21 10:00:00,27.18,27.21,27.15,27.16,104887.0,25.2308,25.2586,25.2029,25.2122,104887.0
2019-11-21 10:05:00,27.16,27.18,27.1,27.15,337108.0,25.2122,25.2308,25.1565,25.2029,337108.0
2019-11-21 10:10:00,27.15,27.18,27.1,27.18,171617.0,25.2029,25.2308,25.1565,25.2308,171617.0
2019-11-21 10:15:00,27.18,27.25,27.17,27.23,88065.0,25.2308,25.2957,25.2215,25.2772,88065.0
2019-11-21 10:20:00,27.24,27.3,27.24,27.26,127990.0,25.2865,25.3422,25.2865,25.305,127990.0
2019-11-21 10:25:00,27.28,27.28,27.19,27.19,58659.0,25.3236,25.3236,25.24,25.24,58659.0
2019-11-21 10:30:00,27.19,27.24,27.18,27.24,61723.0,25.24,25.2865,25.2308,25.2865,61723.0
2019-11-21 10:35:00,27.25,27.26,27.21,27.26,103685.0,25.2957,25.305,25.2586,25.305,103685.0
2019-11-21 10:40:00,27.25,27.26,27.22,27.26,20845.0,25.2957,25.305,25.2679,25.305,20845.0
2019-11-21 10:45:00,27.27,27.28,27.21,27.21,79253.0,25.3143,25.3236,25.2586,25.2586,79253.0
2019-11-21 10:50:00,27.22,27.26,27.2,27.26,87914.0,25.2679,25.305,25.2493,25.305,87914.0
2019-11-21 10:55:00,27.25,27.25,27.22,27.23,12725.0,25.2957,25.2957,25.2679,25.2772,12725.0
2019-11-21 11:00:00,27.23,27.27,27.21,27.22,130141.0,25.2772,25.3143,25.2586,25.2679,130141.0
2019-11-21 11:05:00,27.23,27.26,27.23,27.25,35994.0,25.2772,25.305,25.2772,25.2957,35994.0
2019-11-21 11:10:00,27.25,27.26,27.24,27.24,33109.0,25.2957,25.305,25.2865,25.2865,33109.0
2019-11-21 11:15:00,27.24,27.24,27.16,27.17,48482.0,25.2865,25.2865,25.2122,25.2215,48482.0
2019-11-21 11:20:00,27.16,27.22,27.15,27.21,120715.0,25.2122,25.2679,25.2029,25.2586,120715.0
2019-11-21 11:25:00,27.21,27.22,27.18,27.2,37135.0,25.2586,25.2679,25.2308,25.2493,37135.0
2019-11-21 11:30:00,27.2,27.2,27.17,27.18,76224.0,25.2493,25.2493,25.2215,25.2308,76224.0
2019-11-21 11:35:00,27.17,27.19,27.17,27.17,61906.0,25.2215,25.24,25.2215,25.2215,61906.0
2019-11-21 11:40:00,27.17,27.18,27.15,27.18,18949.0,25.2215,25.2308,25.2029,25.2308,18949.0
2019-11-21 11:45:00,27.18,27.19,27.12,27.14,28711.0,25.2308,25.24,25.1751,25.1936,28711.0
2019-11-21 11:50:00,27.13,27.15,27.12,27.15,35145.0,25.1843,25.2029,25.1751,25.2029,35145.0
2019-11-21 11:55:00,27.14,27.16,27.13,27.14,68679.0,25.1936,25.2122,25.1843,25.1936,68679.0
2019-11-21 12:00:00,27.13,27.14,27.09,27.09,65268.0,25.1843,25.1936,25.1472,25.1472,65268.0
2019-11-21 12:05:00,27.09,27.1,27.07,27.08,49973.0,25.1472,25.1565,25.1286,25.1379,49973.0
2019-11-21 12:10:00,27.08,27.1,27.08,27.09,18134.0,25.1379,25.1565,25.1379,25.1472,18134.0
2019-11-21 12:15:00,27.09,27.09,27.0,27.01,74066.0,25.1472,25.1472,25.0637,25.073,74066.0
2019-11-21 12:20:00,27.01,27.03,26.99,27.03,174318.0,25.073,25.0915,25.0544,25.0915,174318.0
2019-11-21 12:25:00,27.02,27.04,27.01,27.03,70989.0,25.0822,25.1008,25.073,25.0915,70989.0
2019-11-21 12:30:00,27.03,27.03,26.99,26.99,53925.0,25.0915,25.0915,25.0544,25.0544,53925.0
2019-11-21 12:35:00,26.98,27.0,26.96,27.0,74701.0,25.0451,25.0637,25.0265,25.0637,74701.0
2019-11-21 12:40:00,27.0,27.02,26.99,27.0,44617.0,25.0637,25.0822,25.0544,25.0637,44617.0
2019-11-21 12:45:00,27.0,27.0,26.99,27.0,47401.0,25.0637,25.0637,25.0544,25.0637,47401.0
2019-11-21 12:50:00,27.0,27.0,26.96,26.96,66696.0,25.0637,25.0637,25.0265,25.0265,66696.0
2019-11-21 12:55:00,26.96,26.96,26.93,26.94,82784.0,25.0265,25.0265,24.9987,25.008,82784.0
2019-11-21 13:00:00,26.94,26.98,26.93,26.94,92447.0,25.008,25.0451,24.9987,25.008,92447.0
2019-11-21 13:05:00,26.94,26.94,26.93,26.93,20874.0,25.008,25.008,24.9987,24.9987,20874.0
2019-11-21 13:10:00,26.93,26.93,26.91,26.91,122126.0,24.9987,24.9987,24.9801,24.9801,122126.0
2019-11-21 13:15:00,26.91,26.96,26.91,26.91,195697.0,24.9801,25.0265,24.9801,24.9801,195697.0
2019-11-21 13:20:00,26.92,26.94,26.88,26.88,126005.0,24.9894,25.008,24.9523,24.9523,126005.0
2019-11-21 13:25:00,26.87,26.88,26.85,26.88,67757.0,24.943,24.9523,24.9244,24.9523,67757.0
2019-11-21 13:30:00,26.87,26.9,26.87,26.88,123678.0,24.943,24.9708,24.943,24.9523,123678.0
2019-11-21 13:35:00,26.88,26.92,26.88,26.92,63536.0,24.9523,24.9894,24.9523,24.9894,63536.0
2019-11-21 13:40:00,26.92,26.92,26.89,26.89,83984.0,24.9894,24.9894,24.9616,24.9616,83984.0
2019-11-21 13:45:00,26.9,26.93,26.89,26.93,61262.0,24.9708,24.9987,24.9616,24.9987,61262.0
2019-11-21 13:50:00,26.92,26.92,26.91,26.91,63602.0,24.9894,24.9894,24.9801,24.9801,63602.0
2019-11-21 13:55:00,26.91,26.91,26.89,26.91,19510.0,24.9801,24.9801,24.9616,24.9801,19510.0
2019-11-21 14:00:00,26.92,26.97,26.9,26.97,106676.0,24.9894,25.0358,24.9708,25.0358,106676.0
2019-11-21 14:05:00,26.96,26.97,26.92,26.93,115952.0,25.0265,25.0358,24.9894,24.9987,115952.0
2019-11-21 14:10:00,26.93,26.96,26.93,26.94,59061.0,24.9987,25.0265,24.9987,25.008,59061.0
2019-11-21 14:15:00,26.94,26.95,26.93,26.93,27710.0,25.008,25.0173,24.9987,24.9987,27710.0
2019-11-21 14:20:00,26.93,26.93,26.88,26.88,53545.0,24.9987,24.9987,24.9523,24.9523,53545.0
2019-11-21 14:25:00,26.88,26.98,26.88,26.97,357378.0,24.9523,25.0451,24.9523,25.0358,357378.0
2019-11-21 14:30:00,26.96,27.0,26.95,26.98,237861.0,25.0265,25.0637,25.0173,25.0451,237861.0
2019-11-21 14:35:00,26.98,27.0,26.97,27.0,19273.0,25.0451,25.0637,25.0358,25.0637,19273.0
2019-11-21 14:40:00,27.01,27.03,27.0,27.01,37408.0,25.073,25.0915,25.0637,25.073,37408.0
2019-11-21 14:45:00,27.01,27.02,26.99,27.0,31540.0,25.073,25.0822,25.0544,25.0637,31540.0
2019-11-21 14:50:00,27.0,27.0,26.98,26.98,16301.0,25.0637,25.0637,25.0451,25.0451,16301.0
2019-11-21 14:55:00,26.98,26.99,26.97,26.98,29244.0,25.0451,25.0544,25.0358,25.0451,29244.0
2019-11-21 15:00:00,26.99,27.01,26.99,27.01,29004.0,25.0544,25.073,25.0544,25.073,29004.0
2019-11-21 15:05:00,27.0,27.0,26.99,27.0,25617.0,25.0637,25.0637,25.0544,25.0637,25617.0
2019-11-21 15:10:00,27.0,27.0,26.96,26.96,14624.0,25.0637,25.0637,25.0265,25.0265,14624.0
2019-11-21 15:15:00,26.96,26.97,26.95,26.97,30555.0,25.0265,25.0358,25.0173,25.0358,30555.0
2019-11-21 15:20:00,26.96,26.96,26.92,26.92,154941.0,25.0265,25.0265,24.9894,24.9894,154941.0
2019-11-21 15:25:00,26.92,26.92,26.91,26.92,24167.0,24.9894,24.9894,24.9801,24.9894,24167.0
2019-11-21 15:30:00,26.92,26.92,26.89,26.92,75955.0,24.9894,24.9894,24.9616,24.9894,75955.0
2019-11-21 15:35:00,26.92,26.92,26.91,26.92,46494.0,24.9894,24.9894,24.9801,24.9894,46494.0
2019-11-21 15:40:00,26.92,26.92,26.88,26.88,79007.0,24.9894,24.9894,24.9523,24.9523,79007.0
2019-11-21 15:45:00,26.89,26.91,26.89,26.89,165114.0,24.9616,24.9801,24.9616,24.9616,165114.0
2019-11-21 15:50:00,26.89,26.9,26.86,26.87,135139.0,24.9616,24.9708,24.9337,24.943,135139.0
2019-11-21 15:55:00,26.86,26.88,26.82,26.82,1098306.0,24.9337,24.9523,24.8966,24.8966,1098306.0
2019-11-22 09:30:00,26.92,26.98,26.88,26.97,137840.0,24.9894,25.0451,24.9523,25.0358,137840.0
2019-11-22 09:35:00,26.97,26.97,26.89,26.9,114209.0,25.0358,25.0358,24.9616,24.9708,114209.0
2019-11-22 09:40:00,26.9,26.93,26.87,26.92,82126.0,24.9708,24.9987,24.943,24.9894,82126.0
2019-11-22 09:45:00,26.92,26.92,26.78,26.8,217372.0,24.9894,24.9894,24.8594,24.878,217372.0
2019-11-22 09:50:00,26.8,26.8,26.73,26.78,155488.0,24.878,24.878,24.813,24.8594,155488.0
2019-11-22 09:55:00,26.78,26.81,26.75,26.75,65710.0,24.8594,24.8873,24.8316,24.8316,65710.0
2019-11-22 10:00:00,26.76,26.77,26.65,26.67,173355.0,24.8409,24.8502,24.7388,24.7573,173355.0
2019-11-22 10:05:00,26.66,26.7,26.62,26.69,76406.0,24.7481,24.7852,24.7109,24.7759,76406.0
2019-11-22 10:10:00,26.68,26.72,26.65,26.7,131859.0,24.7666,24.8037,24.7388,24.7852,131859.0
2019-11-22 10:15:00,26.69,26.77,26.67,26.77,125703.0,24.7759,24.8502,24.7573,24.8502,125703.0
2019-11-22 10:20:00,26.76,26.76,26.69,26.69,82575.0,24.8409,24.8409,24.7759,24.7759,82575.0
2019-11-22 10:25:00,26.7,26.76,26.68,26.76,77015.0,24.7852,24.8409,24.7666,24.8409,77015.0
2019-11-22 10:30:00,26.76,26.78,26.74,26.74,68196.0,24.8409,24.8594,24.8223,24.8223,68196.0
2019-11-22 10:35:00,26.74,26.78,26.73,26.73,99297.0,24.8223,24.8594,24.813,24.813,99297.0
2019-11-22 10:40:00,26.71,26.71,26.59,26.62,299434.0,24.7945,24.7945,24.6831,24.7109,299434.0
2019-11-22 10:45:00,26.63,26.69,26.61,26.67,167404.0,24.7202,24.7759,24.7016,24.7573,167404.0
2019-11-22 10:50:00,26.67,26.74,26.66,26.72,39964.0,24.7573,24.8223,24.7481,24.8037,39964.0
2019-11-22 10:55:00,26.73,26.73,26.69,26.72,54485.0,24.813,24.813,24.7759,24.8037,54485.0
2019-11-22 11:00:00,26.73,26.85,26.72,26.85,87911.0,24.813,24.9244,24.8037,24.9244,87911.0
2019-11-22 11:05:00,26.85,26.89,26.82,26.83,219125.0,24.9244,24.9616,24.8966,24.9059,219125.0
2019-11-22 11:10:00,26.83,26.83,26.79,26.81,61408.0,24.9059,24.9059,24.8687,24.8873,61408.0
2019-11-22 11:15:00,26.79,26.83,26.79,26.83,23188.0,24.8687,24.9059,24.8687,24.9059,23188.0
2019-11-22 11:20:00,26.83,26.85,26.78,26.81,25084.0,24.9059,24.9244,24.8594,24.8873,25084.0
2019-11-22 11:25:00,26.81,26.81,26.77,26.78,19700.0,24.8873,24.8873,24.8502,24.8594,19700.0
2019-11-22 11:30:00,26.79,26.84,26.79,26.84,21467.0,24.8687,24.9151,24.8687,24.9151,21467.0
2019-11-22 11:35:00,26.84,26.85,26.79,26.79,31598.0,24.9151,24.9244,24.8687,24.8687,31598.0
2019-11-22 11:40:00,26.8,26.81,26.77,26.77,16178.0,24.878,24.8873,24.8502,24.8502,16178.0
2019-11-22 11:45:00,26.77,26.77,26.74,26.75,66627.0,24.8502,24.8502,24.8223,24.8316,66627.0
2019-11-22 11:50:00,26.74,26.76,26.73,26.73,79371.0,24.8223,24.8409,24.813,24.813,79371.0
2019-11-22 11:55:00,26.74,26.75,26.72,26.72,83486.0,24.8223,24.8316,24.8037,24.8037,83486.0
2019-11-22 12:00:00,26.72,26.75,26.72,26.75,19485.0,24.8037,24.8316,24.8037,24.8316,19485.0
2019-11-22 12:05:00,26.74,26.74,26.69,26.69,28633.0,24.8223,24.8223,24.7759,24.7759,28633.0
2019-11-22 12:10:00,26.7,26.72,26.69,26.71,22145.0,24.7852,24.8037,24.7759,24.7945,22145.0
2019-11-22 12:15:00,26.72,26.75,26.72,26.74,23986.0,24.8037,24.8316,24.8037,24.8223,23986.0
2019-11-22 12:20:00,26.74,26.76,26.74,26.75,13605.0,24.8223,24.8409,24.8223,24.8316,13605.0
2019-11-22 12:25:00,26.75,26.77,26.75,26.76,14200.0,24.8316,24.8502,24.8316,24.8409,14200.0
2019-11-22 12:30:00,26.76,26.79,26.76,26.78,44488.0,24.8409,24.8687,24.8409,24.8594,44488.0
2019-11-22 12:35:00,26.78,26.78,26.76,26.77,23923.0,24.8594,24.8594,24.8409,24.8502,23923.0
2019-11-22 12:40:00,26.77,26.77,26.75,26.76,30854.0,24.8502,24.8502,24.8316,24.8409,30854.0
2019-11-22 12:45:00,26.76,26.76,26.75,26.75,37115.0,24.8409,24.8409,24.8316,24.8316,37115.0
2019-11-22 12:50:00,26.74,26.75,26.73,26.74,18029.0,24.8223,24.8316,24.813,24.8223,18029.0
2019-11-22 12:55:00,26.74,26.76,26.73,26.75,41328.0,24.8223,24.8409,24.813,24.8316,41328.0
2019-11-22 13:00:00,26.75,26.76,26.74,26.74,13845.0,24.8316,24.8409,24.8223,24.8223,13845.0
2019-11-22 13:05:00,26.73,26.75,26.73,26.75,40732.0,24.813,24.8316,24.813,24.8316,40732.0
2019-11-22 13:10:00,26.75,26.76,26.75,26.75,41141.0,24.8316,24.8409,24.8316,24.8316,41141.0
2019-11-22 13:15:00,26.75,26.76,26.75,26.75,16738.0,24.8316,24.8409,24.8316,24.8316,16738.0
2019-11-22 13:20:00,26.75,26.75,26.74,26.74,19580.0,24.8316,24.8316,24.8223,24.8223,19580.0
2019-11-22 13:25:00,26.74,26.75,26.74,26.74,3953.0,24.8223,24.8316,24.8223,24.8223,3953.0
2019-11-22 13:30:00,26.75,26.75,26.74,26.74,30031.0,24.8316,24.8316,24.8223,24.8223,30031.0
2019-11-22 13:35:00,26.73,26.73,26.73,26.73,4566.0,24.813,24.813,24.813,24.813,4566.0
2019-11-22 13:40:00,26.73,26.73,26.7,26.7,42998.0,24.813,24.813,24.7852,24.7852,42998.0
2019-11-22 13:45:00,26.71,26.72,26.7,26.7,15137.0,24.7945,24.8037,24.7852,24.7852,15137.0
2019-11-22 13:50:00,26.7,26.73,26.7,26.73,32151.0,24.7852,24.813,24.7852,24.813,32151.0
2019-11-22 13:55:00,26.72,26.73,26.72,26.72,10140.0,24.8037,24.813,24.8037,24.8037,10140.0
2019-11-22 14:00:00,26.72,26.75,26.72,26.75,24238.0,24.8037,24.8316,24.8037,24.8316,24238.0
2019-11-22 14:05:00,26.75,26.75,26.74,26.74,52111.0,24.8316,24.8316,24.8223,24.8223,52111.0
2019-11-22 14:10:00,26.74,26.74,26.73,26.73,18479.0,24.8223,24.8223,24.813,24.813,18479.0
2019-11-22 14:15:00,26.73,26.73,26.73,26.73,13019.0,24.813,24.813,24.813,24.813,13019.0
2019-11-22 14:20:00,26.72,26.73,26.72,26.72,33043.0,24.8037,24.813,24.8037,24.8037,33043.0
2019-11-22 14:25:00,26.72,26.72,26.71,26.71,5498.0,24.8037,24.8037,24.7945,24.7945,5498.0
2019-11-22 14:30:00,26.72,26.72,26.71,26.71,2097.0,24.8037,24.8037,24.7945,24.7945,2097.0
2019-11-22 14:35:00,26.71,26.71,26.67,26.67,25700.0,24.7945,24.7945,24.7573,24.7573,25700.0
2019-11-22 14:40:00,26.67,26.69,26.67,26.68,64184.0,24.7573,24.7759,24.7573,24.7666,64184.0
2019-11-22 14:45:00,26.69,26.69,26.67,26.67,33124.0,24.7759,24.7759,24.7573,24.7573,33124.0
2019-11-22 14:50:00,26.67,26.68,26.67,26.68,38728.0,24.7573,24.7666,24.7573,24.7666,38728.0
2019-11-22 14:55:00,26.69,26.69,26.69,26.69,11429.0,24.7759,24.7759,24.7759,24.7759,11429.0
2019-11-22 15:00:00,26.69,26.7,26.68,26.7,42672.0,24.7759,24.7852,24.7666,24.7852,42672.0
2019-11-22 15:05:00,26.7,26.71,26.68,26.68,35604.0,24.7852,24.7945,24.7666,24.7666,35604.0
2019-11-22 15:10:00,26.68,26.69,26.68,26.68,4691.0,24.7666,24.7759,24.7666,24.7666,4691.0
2019-11-22 15:15:00,26.68,26.7,26.68,26.7,56083.0,24.7666,24.7852,24.7666,24.7852,56083.0
2019-11-22 15:20:00,26.7,26.71,26.7,26.71,15717.0,24.7852,24.7945,24.7852,24.7945,15717.0
2019-11-22 15:25:00,26.72,26.74,26.72,26.73,38672.0,24.8037,24.8223,24.8037,24.813,38672.0
2019-11-22 15:30:00,26.73,26.74,26.72,26.74,96968.0,24.813,24.8223,24.8037,24.8223,96968.0
2019-11-22 15:35:00,26.75,26.76,26.75,26.75,62750.0,24.8316,24.8409,24.8316,24.8316,62750.0
2019-11-22 15:40:00,26.75,26.75,26.74,26.75,57041.0,24.8316,24.8316,24.8223,24.8316,57041.0
2019-11-22 15:45:00,26.75,26.75,26.73,26.73,118331.0,24.8316,24.8316,24.813,24.813,118331.0
2019-11-22 15:50:00,26.73,26.74,26.73,26.74,113714.0,24.813,24.8223,24.813,24.8223,113714.0
2019-11-22 15:55:00,26.74,26.76,26.74,26.76,378267.0,24.8223,24.8409,24.8223,24.8409,378267.0
2019-11-25 09:30:00,26.48,26.5,26.39,26.42,398398.0,24.581,24.5995,24.4974,24.5253,398398.0
2019-11-25 09:35:00,26.42,26.5,26.42,26.47,271415.0,24.5253,24.5995,24.5253,24.5717,271415.0
2019-11-25 09:40:00,26.47,26.54,26.45,26.49,277434.0,24.5717,24.6367,24.5531,24.5902,277434.0
2019-11-25 09:45:00,26.49,26.57,26.49,26.57,283489.0,24.5902,24.6645,24.5902,24.6645,283489.0
2019-11-25 09:50:00,26.57,26.66,26.56,26.65,248289.0,24.6645,24.7481,24.6552,24.7388,248289.0
2019-11-25 09:55:00,26.65,26.67,26.62,26.63,245712.0,24.7388,24.7573,24.7109,24.7202,245712.0
2019-11-25 10:00:00,26.63,26.65,26.59,26.65,243559.0,24.7202,24.7388,24.6831,24.7388,243559.0
2019-11-25 10:05:00,26.65,26.66,26.62,26.62,103052.0,24.7388,24.7481,24.7109,24.7109,103052.0
2019-11-25 10:10:00,26.61,26.61,26.57,26.61,125031.0,24.7016,24.7016,24.6645,24.7016,125031.0
2019-11-25 10:15:00,26.59,26.63,26.59,26.61,49311.0,24.6831,24.7202,24.6831,24.7016,49311.0
2019-11-25 10:20:00,26.62,26.65,26.62,26.65,65267.0,24.7109,24.7388,24.7109,24.7388,65267.0
2019-11-25 10:25:00,26.65,26.67,26.61,26.61,99033.0,24.7388,24.7573,24.7016,24.7016,99033.0
2019-11-25 10:30:00,26.61,26.61,26.55,26.55,44993.0,24.7016,24.7016,24.6459,24.6459,44993.0
2019-11-25 10:35:00,26.54,26.55,26.51,26.52,157216.0,24.6367,24.6459,24.6088,24.6181,157216.0
2019-11-25 10:40:00,26.52,26.55,26.52,26.55,80815.0,24.6181,24.6459,24.6181,24.6459,80815.0
2019-11-25 10:45:00,26.55,26.58,26.53,26.53,120201.0,24.6459,24.6738,24.6274,24.6274,120201.0
2019-11-25 10:50:00,26.53,26.53,26.43,26.43,73293.0,24.6274,24.6274,24.5345,24.5345,73293.0
2019-11-25 10:55:00,26.42,26.44,26.38,26.44,318124.0,24.5253,24.5438,24.4881,24.5438,318124.0
2019-11-25 11:00:00,26.43,26.49,26.42,26.48,169975.0,24.5345,24.5902,24.5253,24.581,169975.0
2019-11-25 11:05:00,26.49,26.49,26.41,26.41,89610.0,24.5902,24.5902,24.516,24.516,89610.0
2019-11-25 11:10:00,26.42,26.45,26.42,26.43,44935.0,24.5253,24.5531,24.5253,24.5345,44935.0
2019-11-25 11:15:00,26.43,26.44,26.43,26.44,34433.0,24.5345,24.5438,24.5345,24.5438,34433.0
2019-11-25 11:20:00,26.43,26.45,26.42,26.45,38424.0,24.5345,24.5531,24.5253,24.5531,38424.0
2019-11-25 11:25:00,26.45,26.47,26.45,26.47,79317.0,24.5531,24.5717,24.5531,24.5717,79317.0
2019-11-25 11:30:00,26.46,26.47,26.44,26.45,77337.0,24.5624,24.5717,24.5438,24.5531,77337.0
2019-11-25 11:35:00,26.44,26.46,26.44,26.46,69730.0,24.5438,24.5624,24.5438,24.5624,69730.0
2019-11-25 11:40:00,26.46,26.47,26.44,26.44,53165.0,24.5624,24.5717,24.5438,24.5438,53165.0
2019-11-25 11:45:00,26.43,26.47,26.43,26.47,55489.0,24.5345,24.5717,24.5345,24.5717,55489.0
2019-11-25 11:50:00,26.48,26.49,26.47,26.47,40726.0,24.581,24.5902,24.5717,24.5717,40726.0
2019-11-25 11:55:00,26.47,26.49,26.47,26.49,19966.0,24.5717,24.5902,24.5717,24.5902,19966.0
2019-11-25 12:00:00,26.49,26.52,26.46,26.51,129996.0,24.5902,24.6181,24.5624,24.6088,129996.0
2019-11-25 12:05:00,26.51,26.51,26.5,26.5,43119.0,24.6088,24.6088,24.5995,24.5995,43119.0
2019-11-25 12:10:00,26.5,26.5,26.48,26.48,26390.0,24.5995,24.5995,24.581,24.581,26390.0
2019-11-25 12:15:00,26.48,26.5,26.48,26.5,20635.0,24.581,24.5995,24.581,24.5995,20635.0
2019-11-25 12:20:00,26.49,26.49,26.49,26.49,8881.0,24.5902,24.5902,24.5902,24.5902,8881.0
2019-11-25 12:25:00,26.48,26.48,26.48,26.48,18100.0,24.581,24.581,24.581,24.581,18100.0
2019-11-25 12:30:00,26.48,26.48,26.45,26.45,33681.0,24.581,24.581,24.5531,24.5531,33681.0
2019-11-25 12:35:00,26.44,26.44,26.42,26.42,14824.0,24.5438,24.5438,24.5253,24.5253,14824.0
2019-11-25 12:40:00,26.41,26.42,26.4,26.42,68937.0,24.516,24.5253,24.5067,24.5253,68937.0
2019-11-25 12:45:00,26.41,26.43,26.41,26.43,89750.0,24.516,24.5345,24.516,24.5345,89750.0
2019-11-25 12:50:00,26.43,26.44,26.43,26.43,46363.0,24.5345,24.5438,24.5345,24.5345,46363.0
2019-11-25 12:55:00,26.43,26.44,26.41,26.41,18263.0,24.5345,24.5438,24.516,24.516,18263.0
2019-11-25 13:00:00,26.41,26.41,26.39,26.39,66617.0,24.516,24.516,24.4974,24.4974,66617.0
2019-11-25 13:05:00,26.39,26.42,26.36,26.42,159327.0,24.4974,24.5253,24.4696,24.5253,159327.0
2019-11-25 13:10:00,26.42,26.42,26.41,26.41,3500.0,24.5253,24.5253,24.516,24.516,3500.0
2019-11-25 13:15:00,26.42,26.43,26.41,26.41,34836.0,24.5253,24.5345,24.516,24.516,34836.0
2019-11-25 13:20:00,26.42,26.42,26.42,26.42,40519.0,24.5253,24.5253,24.5253,24.5253,40519.0
2019-11-25 13:25:00,26.42,26.43,26.42,26.43,16279.0,24.5253,24.5345,24.5253,24.5345,16279.0
2019-11-25 13:30:00,26.43,26.44,26.43,26.43,48085.0,24.5345,24.5438,24.5345,24.5345,48085.0
2019-11-25 13:35:00,26.43,26.44,26.4,26.4,39562.0,24.5345,24.5438,24.5067,24.5067,39562.0
2019-11-25 13:40:00,26.41,26.42,26.4,26.4,21640.0,24.516,24.5253,24.5067,24.5067,21640.0
2019-11-25 13:45:00,26.41,26.42,26.4,26.4,37026.0,24.516,24.5253,24.5067,24.5067,37026.0
2019-11-25 13:50:00,26.4,26.41,26.39,26.39,62534.0,24.5067,24.516,24.4974,24.4974,62534.0
2019-11-25 13:55:00,26.39,26.4,26.39,26.39,20849.0,24.4974,24.5067,24.4974,24.4974,20849.0
2019-11-25 14:00:00,26.39,26.41,26.39,26.41,74415.0,24.4974,24.516,24.4974,24.516,74415.0
2019-11-25 14:05:00,26.41,26.42,26.4,26.4,78393.0,24.516,24.5253,24.5067,24.5067,78393.0
2019-11-25 14:10:00,26.39,26.39,26.37,26.37,26144.0,24.4974,24.4974,24.4788,24.4788,26144.0
2019-11-25 14:15:00,26.36,26.37,26.35,26.35,16432.0,24.4696,24.4788,24.4603,24.4603,16432.0
2019-11-25 14:20:00,26.35,26.37,26.35,26.35,134101.0,24.4603,24.4788,24.4603,24.4603,134101.0
2019-11-25 14:25:00,26.34,26.35,26.34,26.35,8197.0,24.451,24.4603,24.451,24.4603,8197.0
2019-11-25 14:30:00,26.35,26.37,26.35,26.37,132263.0,24.4603,24.4788,24.4603,24.4788,132263.0
2019-11-25 14:35:00,26.37,26.39,26.37,26.37,70427.0,24.4788,24.4974,24.4788,24.4788,70427.0
2019-11-25 14:40:00,26.36,26.37,26.35,26.35,51295.0,24.4696,24.4788,24.4603,24.4603,51295.0
2019-11-25 14:45:00,26.35,26.36,26.32,26.33,120486.0,24.4603,24.4696,24.4324,24.4417,120486.0
2019-11-25 14:50:00,26.33,26.33,26.27,26.28,128089.0,24.4417,24.4417,24.386,24.3953,128089.0
2019-11-25 14:55:00,26.29,26.29,26.27,26.27,62717.0,24.4046,24.4046,24.386,24.386,62717.0
2019-11-25 15:00:00,26.28,26.28,26.26,26.28,72502.0,24.3953,24.3953,24.3767,24.3953,72502.0
2019-11-25 15:05:00,26.28,26.28,26.25,26.26,178086.0,24.3953,24.3953,24.3675,24.3767,178086.0
2019-11-25 15:10:00,26.26,26.27,26.25,26.26,66126.0,24.3767,24.386,24.3675,24.3767,66126.0
2019-11-25 15:15:00,26.26,26.26,26.23,26.23,101570.0,24.3767,24.3767,24.3489,24.3489,101570.0
2019-11-25 15:20:00,26.23,26.23,26.19,26.19,106499.0,24.3489,24.3489,24.3118,24.3118,106499.0
2019-11-25 15:25:00,26.19,26.23,26.19,26.21,210989.0,24.3118,24.3489,24.3118,24.3303,210989.0
2019-11-25 15:30:00,26.22,26.22,26.2,26.22,186472.0,24.3396,24.3396,24.321,24.3396,186472.0
2019-11-25 15:35:00,26.22,26.22,26.2,26.2,171408.0,24.3396,24.3396,24.321,24.321,171408.0
2019-11-25 15:40:00,26.2,26.23,26.19,26.23,156705.0,24.321,24.3489,24.3118,24.3489,156705.0
2019-11-25 15:45:00,26.23,26.24,26.2,26.23,225526.0,24.3489,24.3582,24.321,24.3489,225526.0
2019-11-25 15:50:00,26.23,26.24,26.2,26.21,390925.0,24.3489,24.3582,24.321,24.3303,390925.0
2019-11-25 15:55:00,26.21,26.24,26.18,26.2,997898.0,24.3303,24.3582,24.3025,24.321,997898.0
2019-11-26 09:30:00,26.25,26.28,26.22,26.28,204376.0,24.3675,24.3953,24.3396,24.3953,204376.0
2019-11-26 09:35:00,26.28,26.3,26.22,26.22,104528.0,24.3953,24.4139,24.3396,24.3396,104528.0
2019-11-26 09:40:00,26.21,26.21,26.15,26.21,195904.0,24.3303,24.3303,24.2746,24.3303,195904.0
2019-11-26 09:45:00,26.21,26.24,26.17,26.24,89221.0,24.3303,24.3582,24.2932,24.3582,89221.0
2019-11-26 09:50:00,26.24,26.24,26.2,26.22,119103.0,24.3582,24.3582,24.321,24.3396,119103.0
2019-11-26 09:55:00,26.22,26.28,26.22,26.28,138419.0,24.3396,24.3953,24.3396,24.3953,138419.0
2019-11-26 10:00:00,26.29,26.29,26.23,26.26,80098.0,24.4046,24.4046,24.3489,24.3767,80098.0
2019-11-26 10:05:00,26.26,26.36,26.26,26.36,135626.0,24.3767,24.4696,24.3767,24.4696,135626.0
2019-11-26 10:10:00,26.36,26.38,26.34,26.38,75193.0,24.4696,24.4881,24.451,24.4881,75193.0
2019-11-26 10:15:00,26.38,26.4,26.36,26.38,71665.0,24.4881,24.5067,24.4696,24.4881,71665.0
2019-11-26 10:20:00,26.38,26.43,26.38,26.43,27735.0,24.4881,24.5345,24.4881,24.5345,27735.0
2019-11-26 10:25:00,26.43,26.44,26.4,26.43,37578.0,24.5345,24.5438,24.5067,24.5345,37578.0
2019-11-26 10:30:00,26.44,26.48,26.44,26.46,126340.0,24.5438,24.581,24.5438,24.5624,126340.0
2019-11-26 10:35:00,26.47,26.47,26.41,26.44,71075.0,24.5717,24.5717,24.516,24.5438,71075.0
2019-11-26 10:40:00,26.44,26.5,26.43,26.5,112367.0,24.5438,24.5995,24.5345,24.5995,112367.0
2019-11-26 10:45:00,26.5,26.55,26.5,26.53,86675.0,24.5995,24.6459,24.5995,24.6274,86675.0
2019-11-26 10:50:00,26.51,26.54,26.5,26.52,38164.0,24.6088,24.6367,24.5995,24.6181,38164.0
2019-11-26 10:55:00,26.52,26.56,26.51,26.55,121133.0,24.6181,24.6552,24.6088,24.6459,121133.0
2019-11-26 11:00:00,26.55,26.61,26.55,26.6,104052.0,24.6459,24.7016,24.6459,24.6924,104052.0
2019-11-26 11:05:00,26.59,26.64,26.58,26.62,90519.0,24.6831,24.7295,24.6738,24.7109,90519.0
2019-11-26 11:10:00,26.62,26.63,26.59,26.61,250261.0,24.7109,24.7202,24.6831,24.7016,250261.0
2019-11-26 11:15:00,26.6,26.62,26.57,26.62,66298.0,24.6924,24.7109,24.6645,24.7109,66298.0
2019-11-26 11:20:00,26.61,26.61,26.57,26.59,21323.0,24.7016,24.7016,24.6645,24.6831,21323.0
2019-11-26 11:25:00,26.6,26.61,26.54,26.54,139433.0,24.6924,24.7016,24.6367,24.6367,139433.0
2019-11-26 11:30:00,26.54,26.57,26.53,26.56,81892.0,24.6367,24.6645,24.6274,24.6552,81892.0
2019-11-26 11:35:00,26.56,26.6,26.51,26.54,322774.0,24.6552,24.6924,24.6088,24.6367,322774.0
2019-11-26 11:40:00,26.54,26.54,26.51,26.53,36520.0,24.6367,24.6367,24.6088,24.6274,36520.0
2019-11-26 11:45:00,26.53,26.53,26.48,26.5,43858.0,24.6274,24.6274,24.581,24.5995,43858.0
2019-11-26 11:50:00,26.5,26.51,26.49,26.49,54426.0,24.5995,24.6088,24.5902,24.5902,54426.0
2019-11-26 11:55:00,26.49,26.5,26.47,26.48,68619.0,24.5902,24.5995,24.5717,24.581,68619.0
2019-11-26 12:00:00,26.49,26.5,26.48,26.49,60139.0,24.5902,24.5995,24.581,24.5902,60139.0
2019-11-26 12:05:00,26.49,26.5,26.48,26.48,3900.0,24.5902,24.5995,24.581,24.581,3900.0
2019-11-26 12:10:00,26.47,26.51,26.47,26.5,27163.0,24.5717,24.6088,24.5717,24.5995,27163.0
2019-11-26 12:15:00,26.5,26.51,26.5,26.5,12532.0,24.5995,24.6088,24.5995,24.5995,12532.0
2019-11-26 12:20:00,26.51,26.52,26.51,26.52,34281.0,24.6088,24.6181,24.6088,24.6181,34281.0
2019-11-26 12:25:00,26.52,26.53,26.51,26.52,14505.0,24.6181,24.6274,24.6088,24.6181,14505.0
2019-11-26 12:30:00,26.51,26.51,26.49,26.5,31822.0,24.6088,24.6088,24.5902,24.5995,31822.0
2019-11-26 12:35:00,26.5,26.5,26.47,26.47,21979.0,24.5995,24.5995,24.5717,24.5717,21979.0
2019-11-26 12:40:00,26.47,26.48,26.45,26.45,21383.0,24.5717,24.581,24.5531,24.5531,21383.0
2019-11-26 12:45:00,26.45,26.48,26.45,26.48,35718.0,24.5531,24.581,24.5531,24.581,35718.0
2019-11-26 12:50:00,26.47,26.48,26.47,26.47,26438.0,24.5717,24.581,24.5717,24.5717,26438.0
2019-11-26 12:55:00,26.47,26.48,26.47,26.48,17185.0,24.5717,24.581,24.5717,24.581,17185.0
2019-11-26 13:00:00,26.48,26.48,26.45,26.47,17439.0,24.581,24.581,24.5531,24.5717,17439.0
2019-11-26 13:05:00,26.47,26.5,26.47,26.49,24104.0,24.5717,24.5995,24.5717,24.5902,24104.0
2019-11-26 13:10:00,26.49,26.49,26.48,26.48,20680.0,24.5902,24.5902,24.581,24.581,20680.0
2019-11-26 13:15:00,26.48,26.52,26.48,26.51,15014.0,24.581,24.6181,24.581,24.6088,15014.0
2019-11-26 13:20:00,26.51,26.52,26.51,26.52,25586.0,24.6088,24.6181,24.6088,24.6181,25586.0
2019-11-26 13:25:00,26.52,26.55,26.52,26.55,18864.0,24.6181,24.6459,24.6181,24.6459,18864.0
2019-11-26 13:30:00,26.54,26.59,26.54,26.59,40016.0,24.6367,24.6831,24.6367,24.6831,40016.0
2019-11-26 13:35:00,26.58,26.58,26.57,26.57,21473.0,24.6738,24.6738,24.6645,24.6645,21473.0
2019-11-26 13:40:00,26.57,26.59,26.57,26.59,29991.0,24.6645,24.6831,24.6645,24.6831,29991.0
2019-11-26 13:45:00,26.59,26.59,26.58,26.59,36715.0,24.6831,24.6831,24.6738,24.6831,36715.0
2019-11-26 13:50:00,26.59,26.63,26.59,26.63,19587.0,24.6831,24.7202,24.6831,24.7202,19587.0
2019-11-26 13:55:00,26.63,26.63,26.6,26.61,33087.0,24.7202,24.7202,24.6924,24.7016,33087.0
2019-11-26 14:00:00,26.61,26.61,26.59,26.59,34438.0,24.7016,24.7016,24.6831,24.6831,34438.0
2019-11-26 14:05:00,26.59,26.59,26.58,26.58,2115.0,24.6831,24.6831,24.6738,24.6738,2115.0
2019-11-26 14:10:00,26.58,26.58,26.57,26.58,10949.0,24.6738,24.6738,24.6645,24.6738,10949.0
2019-11-26 14:15:00,26.57,26.58,26.56,26.58,28867.0,24.6645,24.6738,24.6552,24.6738,28867.0
2019-11-26 14:20:00,26.58,26.58,26.57,26.58,43736.0,24.6738,24.6738,24.6645,24.6738,43736.0
2019-11-26 14:25:00,26.57,26.58,26.56,26.57,54144.0,24.6645,24.6738,24.6552,24.6645,54144.0
2019-11-26 14:30:00,26.57,26.58,26.57,26.58,32570.0,24.6645,24.6738,24.6645,24.6738,32570.0
2019-11-26 14:35:00,26.59,26.59,26.59,26.59,7145.0,24.6831,24.6831,24.6831,24.6831,7145.0
2019-11-26 14:40:00,26.59,26.59,26.59,26.59,63496.0,24.6831,24.6831,24.6831,24.6831,63496.0
2019-11-26 14:45:00,26.6,26.6,26.58,26.6,50615.0,24.6924,24.6924,24.6738,24.6924,50615.0
2019-11-26 14:50:00,26.6,26.62,26.59,26.62,77008.0,24.6924,24.7109,24.6831,24.7109,77008.0
2019-11-26 14:55:00,26.62,26.64,26.62,26.64,82246.0,24.7109,24.7295,24.7109,24.7295,82246.0
2019-11-26 15:00:00,26.64,26.66,26.64,26.66,80594.0,24.7295,24.7481,24.7295,24.7481,80594.0
2019-11-26 15:05:00,26.66,26.67,26.65,26.66,59144.0,24.7481,24.7573,24.7388,24.7481,59144.0
2019-11-26 15:10:00,26.66,26.66,26.65,26.65,32559.0,24.7481,24.7481,24.7388,24.7388,32559.0
2019-11-26 15:15:00,26.65,26.67,26.64,26.67,43996.0,24.7388,24.7573,24.7295,24.7573,43996.0
2019-11-26 15:20:00,26.67,26.69,26.67,26.69,89259.0,24.7573,24.7759,24.7573,24.7759,89259.0
2019-11-26 15:25:00,26.69,26.69,26.67,26.69,45728.0,24.7759,24.7759,24.7573,24.7759,45728.0
2019-11-26 15:30:00,26.68,26.72,26.68,26.72,109731.0,24.7666,24.8037,24.7666,24.8037,109731.0
2019-11-26 15:35:00,26.72,26.72,26.71,26.72,29399.0,24.8037,24.8037,24.7945,24.8037,29399.0
2019-11-26 15:40:00,26.72,26.73,26.7,26.71,235722.0,24.8037,24.813,24.7852,24.7945,235722.0
2019-11-26 15:45:00,26.71,26.76,26.71,26.75,240949.0,24.7945,24.8409,24.7945,24.8316,240949.0
2019-11-26 15:50:00,26.75,26.81,26.75,26.8,455923.0,24.8316,24.8873,24.8316,24.878,455923.0
2019-11-26 15:55:00,26.8,26.83,26.77,26.78,1434926.0,24.878,24.9059,24.8502,24.8594,1434926.0
2019-11-27 09:30:00,26.58,26.63,26.52,26.59,173678.0,24.6738,24.7202,24.6181,24.6831,173678.0
2019-11-27 09:35:00,26.57,26.58,26.5,26.54,146451.0,24.6645,24.6738,24.5995,24.6367,146451.0
2019-11-27 09:40:00,26.54,26.57,26.49,26.57,92568.0,24.6367,24.6645,24.5902,24.6645,92568.0
2019-11-27 09:45:00,26.58,26.58,26.55,26.55,67700.0,24.6738,24.6738,24.6459,24.6459,67700.0
2019-11-27 09:50:00,26.54,26.55,26.51,26.52,85029.0,24.6367,24.6459,24.6088,24.6181,85029.0
2019-11-27 09:55:00,26.52,26.54,26.51,26.52,63651.0,24.6181,24.6367,24.6088,24.6181,63651.0
2019-11-27 10:00:00,26.52,26.59,26.52,26.57,218635.0,24.6181,24.6831,24.6181,24.6645,218635.0
2019-11-27 10:05:00,26.57,26.64,26.55,26.64,72343.0,24.6645,24.7295,24.6459,24.7295,72343.0
2019-11-27 10:10:00,26.63,26.63,26.61,26.62,39445.0,24.7202,24.7202,24.7016,24.7109,39445.0
2019-11-27 10:15:00,26.63,26.65,26.56,26.56,45280.0,24.7202,24.7388,24.6552,24.6552,45280.0
2019-11-27 10:20:00,26.56,26.56,26.5,26.54,104658.0,24.6552,24.6552,24.5995,24.6367,104658.0
2019-11-27 10:25:00,26.52,26.54,26.52,26.53,58360.0,24.6181,24.6367,24.6181,24.6274,58360.0
2019-11-27 10:30:00,26.54,26.57,26.53,26.53,111533.0,24.6367,24.6645,24.6274,24.6274,111533.0
2019-11-27 10:35:00,26.52,26.57,26.52,26.55,68090.0,24.6181,24.6645,24.6181,24.6459,68090.0
2019-11-27 10:40:00,26.55,26.58,26.55,26.58,29901.0,24.6459,24.6738,24.6459,24.6738,29901.0
2019-11-27 10:45:00,26.58,26.58,26.54,26.55,33991.0,24.6738,24.6738,24.6367,24.6459,33991.0
2019-11-27 10:50:00,26.54,26.55,26.5,26.5,68246.0,24.6367,24.6459,24.5995,24.5995,68246.0
2019-11-27 10:55:00,26.5,26.51,26.47,26.48,126236.0,24.5995,24.6088,24.5717,24.581,126236.0
2019-11-27 11:00:00,26.47,26.47,26.43,26.46,206616.0,24.5717,24.5717,24.5345,24.5624,206616.0
2019-11-27 11:05:00,26.47,26.47,26.45,26.45,86986.0,24.5717,24.5717,24.5531,24.5531,86986.0
2019-11-27 11:10:00,26.45,26.46,26.44,26.45,90713.0,24.5531,24.5624,24.5438,24.5531,90713.0
2019-11-27 11:15:00,26.45,26.49,26.45,26.49,32219.0,24.5531,24.5902,24.5531,24.5902,32219.0
2019-11-27 11:20:00,26.49,26.49,26.48,26.48,50181.0,24.5902,24.5902,24.581,24.581,50181.0
2019-11-27 11:25:00,26.47,26.47,26.45,26.46,52520.0,24.5717,24.5717,24.5531,24.5624,52520.0
2019-11-27 11:30:00,26.46,26.51,26.46,26.51,66943.0,24.5624,24.6088,24.5624,24.6088,66943.0
2019-11-27 11:35:00,26.51,26.52,26.5,26.51,56946.0,24.6088,24.6181,24.5995,24.6088,56946.0
2019-11-27 11:40:00,26.51,26.51,26.5,26.5,10508.0,24.6088,24.6088,24.5995,24.5995,10508.0
2019-11-27 11:45:00,26.5,26.51,26.5,26.51,13693.0,24.5995,24.6088,24.5995,24.6088,13693.0
2019-11-27 11:50:00,26.52,26.56,26.52,26.55,33000.0,24.6181,24.6552,24.6181,24.6459,33000.0
2019-11-27 11:55:00,26.55,26.58,26.55,26.58,51276.0,24.6459,24.6738,24.6459,24.6738,51276.0
2019-11-27 12:00:00,26.59,26.61,26.59,26.61,48215.0,24.6831,24.7016,24.6831,24.7016,48215.0
2019-11-27 12:05:00,26.62,26.66,26.62,26.64,93524.0,24.7109,24.7481,24.7109,24.7295,93524.0
2019-11-27 12:10:00,26.64,26.64,26.61,26.63,61357.0,24.7295,24.7295,24.7016,24.7202,61357.0
2019-11-27 12:15:00,26.62,26.63,26.6,26.62,37998.0,24.7109,24.7202,24.6924,24.7109,37998.0
2019-11-27 12:20:00,26.62,26.62,26.6,26.6,5041.0,24.7109,24.7109,24.6924,24.6924,5041.0
2019-11-27 12:25:00,26.6,26.62,26.59,26.62,23001.0,24.6924,24.7109,24.6831,24.7109,23001.0
2019-11-27 12:30:00,26.63,26.63,26.62,26.62,43628.0,24.7202,24.7202,24.7109,24.7109,43628.0
2019-11-27 12:35:00,26.62,26.62,26.6,26.6,21409.0,24.7109,24.7109,24.6924,24.6924,21409.0
2019-11-27 12:40:00,26.6,26.62,26.6,26.62,11043.0,24.6924,24.7109,24.6924,24.7109,11043.0
2019-11-27 12:45:00,26.63,26.63,26.6,26.61,33041.0,24.7202,24.7202,24.6924,24.7016,33041.0
2019-11-27 12:50:00,26.61,26.64,26.61,26.63,15060.0,24.7016,24.7295,24.7016,24.7202,15060.0
2019-11-27 12:55:00,26.64,26.64,26.63,26.63,5200.0,24.7295,24.7295,24.7202,24.7202,5200.0
2019-11-27 13:00:00,26.63,26.63,26.61,26.63,40313.0,24.7202,24.7202,24.7016,24.7202,40313.0
2019-11-27 13:05:00,26.62,26.62,26.6,26.6,53779.0,24.7109,24.7109,24.6924,24.6924,53779.0
2019-11-27 13:10:00,26.61,26.61,26.6,26.6,39416.0,24.7016,24.7016,24.6924,24.6924,39416.0
2019-11-27 13:15:00,26.59,26.59,26.56,26.56,62183.0,24.6831,24.6831,24.6552,24.6552,62183.0
2019-11-27 13:20:00,26.56,26.57,26.56,26.57,55874.0,24.6552,24.6645,24.6552,24.6645,55874.0
2019-11-27 13:25:00,26.57,26.58,26.57,26.58,17741.0,24.6645,24.6738,24.6645,24.6738,17741.0
2019-11-27 13:30:00,26.58,26.58,26.57,26.58,33497.0,24.6738,24.6738,24.6645,24.6738,33497.0
2019-11-27 13:35:00,26.57,26.57,26.55,26.55,79472.0,24.6645,24.6645,24.6459,24.6459,79472.0
2019-11-27 13:40:00,26.55,26.55,26.53,26.55,27872.0,24.6459,24.6459,24.6274,24.6459,27872.0
2019-11-27 13:45:00,26.55,26.57,26.55,26.56,69351.0,24.6459,24.6645,24.6459,24.6552,69351.0
2019-11-27 13:50:00,26.56,26.58,26.55,26.56,77228.0,24.6552,24.6738,24.6459,24.6552,77228.0
2019-11-27 13:55:00,26.56,26.56,26.53,26.53,43182.0,24.6552,24.6552,24.6274,24.6274,43182.0
2019-11-27 14:00:00,26.53,26.55,26.53,26.54,12920.0,24.6274,24.6459,24.6274,24.6367,12920.0
2019-11-27 14:05:00,26.53,26.53,26.52,26.53,28764.0,24.6274,24.6274,24.6181,24.6274,28764.0
2019-11-27 14:10:00,26.54,26.55,26.53,26.55,56781.0,24.6367,24.6459,24.6274,24.6459,56781.0
2019-11-27 14:15:00,26.55,26.56,26.55,26.56,13810.0,24.6459,24.6552,24.6459,24.6552,13810.0
2019-11-27 14:20:00,26.56,26.57,26.56,26.56,26338.0,24.6552,24.6645,24.6552,24.6552,26338.0
2019-11-27 14:25:00,26.56,26.57,26.55,26.56,28286.0,24.6552,24.6645,24.6459,24.6552,28286.0
2019-11-27 14:30:00,26.56,26.59,26.56,26.58,28578.0,24.6552,24.6831,24.6552,24.6738,28578.0
2019-11-27 14:35:00,26.58,26.58,26.58,26.58,59950.0,24.6738,24.6738,24.6738,24.6738,59950.0
2019-11-27 14:40:00,26.58,26.6,26.58,26.6,9946.0,24.6738,24.6924,24.6738,24.6924,9946.0
2019-11-27 14:45:00,26.6,26.63,26.6,26.61,14700.0,24.6924,24.7202,24.6924,24.7016,14700.0
2019-11-27 14:50:00,26.62,26.66,26.62,26.66,102607.0,24.7109,24.7481,24.7109,24.7481,102607.0
2019-11-27 14:55:00,26.67,26.69,26.67,26.69,53945.0,24.7573,24.7759,24.7573,24.7759,53945.0
2019-11-27 15:00:00,26.7,26.71,26.68,26.7,85023.0,24.7852,24.7945,24.7666,24.7852,85023.0
2019-11-27 15:05:00,26.71,26.72,26.7,26.72,100872.0,24.7945,24.8037,24.7852,24.8037,100872.0
2019-11-27 15:10:00,26.72,26.73,26.7,26.72,23354.0,24.8037,24.813,24.7852,24.8037,23354.0
2019-11-27 15:15:00,26.72,26.74,26.71,26.74,66117.0,24.8037,24.8223,24.7945,24.8223,66117.0
2019-11-27 15:20:00,26.74,26.79,26.74,26.77,47858.0,24.8223,24.8687,24.8223,24.8502,47858.0
2019-11-27 15:25:00,26.76,26.76,26.74,26.75,127700.0,24.8409,24.8409,24.8223,24.8316,127700.0
2019-11-27 15:30:00,26.75,26.76,26.75,26.76,153376.0,24.8316,24.8409,24.8316,24.8409,153376.0
2019-11-27 15:35:00,26.77,26.77,26.76,26.76,84055.0,24.8502,24.8502,24.8409,24.8409,84055.0
2019-11-27 15:40:00,26.76,26.77,26.74,26.74,164502.0,24.8409,24.8502,24.8223,24.8223,164502.0
2019-11-27 15:45:00,26.74,26.74,26.72,26.72,69968.0,24.8223,24.8223,24.8037,24.8037,69968.0
2019-11-27 15:50:00,26.72,26.72,26.69,26.7,132249.0,24.8037,24.8037,24.7759,24.7852,132249.0
2019-11-27 15:55:00,26.7,26.7,26.65,26.66,687887.0,24.7852,24.7852,24.7388,24.7481,687887.0
2019-11-29 09:30:00,26.69,26.79,26.69,26.79,224497.0,24.7759,24.8687,24.7759,24.8687,224497.0
2019-11-29 09:35:00,26.8,26.8,26.7,26.7,98781.0,24.878,24.878,24.7852,24.7852,98781.0
2019-11-29 09:40:00,26.7,26.74,26.7,26.72,181820.0,24.7852,24.8223,24.7852,24.8037,181820.0
2019-11-29 09:45:00,26.72,26.78,26.72,26.77,35069.0,24.8037,24.8594,24.8037,24.8502,35069.0
2019-11-29 09:50:00,26.76,26.85,26.76,26.85,71486.0,24.8409,24.9244,24.8409,24.9244,71486.0
2019-11-29 09:55:00,26.85,26.86,26.83,26.84,60903.0,24.9244,24.9337,24.9059,24.9151,60903.0
2019-11-29 10:00:00,26.84,26.89,26.84,26.88,89709.0,24.9151,24.9616,24.9151,24.9523,89709.0
2019-11-29 10:05:00,26.88,26.91,26.87,26.88,132954.0,24.9523,24.9801,24.943,24.9523,132954.0
2019-11-29 10:10:00,26.88,26.95,26.88,26.94,103479.0,24.9523,25.0173,24.9523,25.008,103479.0
2019-11-29 10:15:00,26.95,26.99,26.93,26.95,176515.0,25.0173,25.0544,24.9987,25.0173,176515.0
2019-11-29 10:20:00,26.95,26.97,26.89,26.96,132168.0,25.0173,25.0358,24.9616,25.0265,132168.0
2019-11-29 10:25:00,26.97,26.99,26.95,26.96,76228.0,25.0358,25.0544,25.0173,25.0265,76228.0
2019-11-29 10:30:00,26.95,27.0,26.94,26.97,92306.0,25.0173,25.0637,25.008,25.0358,92306.0
2019-11-29 10:35:00,26.97,26.99,26.96,26.98,68613.0,25.0358,25.0544,25.0265,25.0451,68613.0
2019-11-29 10:40:00,26.97,27.0,26.95,27.0,122921.0,25.0358,25.0637,25.0173,25.0637,122921.0
2019-11-29 10:45:00,27.0,27.01,27.0,27.01,67761.0,25.0637,25.073,25.0637,25.073,67761.0
2019-11-29 10:50:00,27.02,27.05,27.02,27.05,93723.0,25.0822,25.1101,25.0822,25.1101,93723.0
2019-11-29 10:55:00,27.05,27.06,27.01,27.01,97106.0,25.1101,25.1194,25.073,25.073,97106.0
2019-11-29 11:00:00,27.02,27.04,26.98,26.98,104822.0,25.0822,25.1008,25.0451,25.0451,104822.0
2019-11-29 11:05:00,26.97,26.98,26.94,26.95,142010.0,25.0358,25.0451,25.008,25.0173,142010.0
2019-11-29 11:10:00,26.95,26.98,26.94,26.98,55876.0,25.0173,25.0451,25.008,25.0451,55876.0
2019-11-29 11:15:00,26.99,27.03,26.98,27.03,106792.0,25.0544,25.0915,25.0451,25.0915,106792.0
2019-11-29 11:20:00,27.02,27.02,27.0,27.0,61717.0,25.0822,25.0822,25.0637,25.0637,61717.0
2019-11-29 11:25:00,27.0,27.02,27.0,27.02,45522.0,25.0637,25.0822,25.0637,25.0822,45522.0
2019-11-29 11:30:00,27.02,27.06,27.02,27.06,77250.0,25.0822,25.1194,25.0822,25.1194,77250.0
2019-11-29 11:35:00,27.06,27.09,27.04,27.08,86435.0,25.1194,25.1472,25.1008,25.1379,86435.0
2019-11-29 11:40:00,27.09,27.1,27.08,27.08,61868.0,25.1472,25.1565,25.1379,25.1379,61868.0
2019-11-29 11:45:00,27.08,27.09,27.05,27.08,64725.0,25.1379,25.1472,25.1101,25.1379,64725.0
2019-11-29 11:50:00,27.08,27.09,27.06,27.09,61597.0,25.1379,25.1472,25.1194,25.1472,61597.0
2019-11-29 11:55:00,27.09,27.09,27.08,27.09,44283.0,25.1472,25.1472,25.1379,25.1472,44283.0
2019-11-29 12:00:00,27.09,27.11,27.08,27.1,122301.0,25.1472,25.1658,25.1379,25.1565,122301.0
2019-11-29 12:05:00,27.1,27.15,27.1,27.15,46149.0,25.1565,25.2029,25.1565,25.2029,46149.0
2019-11-29 12:10:00,27.14,27.15,27.13,27.15,117185.0,25.1936,25.2029,25.1843,25.2029,117185.0
2019-11-29 12:15:00,27.15,27.16,27.14,27.14,114479.0,25.2029,25.2122,25.1936,25.1936,114479.0
2019-11-29 12:20:00,27.14,27.14,27.11,27.13,192899.0,25.1936,25.1936,25.1658,25.1843,192899.0
2019-11-29 12:25:00,27.14,27.14,27.11,27.13,162972.0,25.1936,25.1936,25.1658,25.1843,162972.0
2019-11-29 12:30:00,27.13,27.15,27.1,27.15,207496.0,25.1843,25.2029,25.1565,25.2029,207496.0
2019-11-29 12:35:00,27.15,27.16,27.1,27.1,128322.0,25.2029,25.2122,25.1565,25.1565,128322.0
2019-11-29 12:40:00,27.1,27.1,27.06,27.07,197484.0,25.1565,25.1565,25.1194,25.1286,197484.0
2019-11-29 12:45:00,27.06,27.06,27.0,27.04,198269.0,25.1194,25.1194,25.0637,25.1008,198269.0
2019-11-29 12:50:00,27.04,27.08,27.04,27.08,188663.0,25.1008,25.1379,25.1008,25.1379,188663.0
2019-11-29 12:55:00,27.08,27.13,27.03,27.1,794728.0,25.1379,25.1843,25.0915,25.1565,794728.0
2019-12-02 09:30:00,26.89,27.03,26.89,26.96,448490.0,24.9616,25.0915,24.9616,25.0265,448490.0
2019-12-02 09:35:00,26.97,27.02,26.96,27.0,212039.0,25.0358,25.0822,25.0265,25.0637,212039.0
2019-12-02 09:40:00,26.99,26.99,26.86,26.89,266132.0,25.0544,25.0544,24.9337,24.9616,266132.0
2019-12-02 09:45:00,26.9,26.93,26.86,26.86,55247.0,24.9708,24.9987,24.9337,24.9337,55247.0
2019-12-02 09:50:00,26.86,26.91,26.83,26.91,63842.0,24.9337,24.9801,24.9059,24.9801,63842.0
2019-12-02 09:55:00,26.9,26.9,26.83,26.85,42509.0,24.9708,24.9708,24.9059,24.9244,42509.0
2019-12-02 10:00:00,26.85,27.09,26.85,27.09,428863.0,24.9244,25.1472,24.9244,25.1472,428863.0
2019-12-02 10:05:00,27.09,27.14,27.03,27.06,155537.0,25.1472,25.1936,25.0915,25.1194,155537.0
2019-12-02 10:10:00,27.06,27.1,26.99,27.01,198369.0,25.1194,25.1565,25.0544,25.073,198369.0
2019-12-02 10:15:00,26.99,27.13,26.99,27.1,216813.0,25.0544,25.1843,25.0544,25.1565,216813.0
2019-12-02 10:20:00,27.1,27.15,27.09,27.14,97828.0,25.1565,25.2029,25.1472,25.1936,97828.0
2019-12-02 10:25:00,27.15,27.15,27.1,27.11,62631.0,25.2029,25.2029,25.1565,25.1658,62631.0
2019-12-02 10:30:00,27.12,27.17,27.12,27.14,148992.0,25.1751,25.2215,25.1751,25.1936,148992.0
2019-12-02 10:35:00,27.14,27.2,27.11,27.15,386809.0,25.1936,25.2493,25.1658,25.2029,386809.0
2019-12-02 10:40:00,27.14,27.14,27.05,27.07,184824.0,25.1936,25.1936,25.1101,25.1286,184824.0
2019-12-02 10:45:00,27.08,27.17,27.08,27.13,122935.0,25.1379,25.2215,25.1379,25.1843,122935.0
2019-12-02 10:50:00,27.13,27.15,27.09,27.15,60491.0,25.1843,25.2029,25.1472,25.2029,60491.0
2019-12-02 10:55:00,27.15,27.15,27.1,27.11,45600.0,25.2029,25.2029,25.1565,25.1658,45600.0
2019-12-02 11:00:00,27.11,27.12,27.08,27.11,41488.0,25.1658,25.1751,25.1379,25.1658,41488.0
2019-12-02 11:05:00,27.11,27.11,27.06,27.07,41406.0,25.1658,25.1658,25.1194,25.1286,41406.0
2019-12-02 11:10:00,27.07,27.12,27.07,27.12,80826.0,25.1286,25.1751,25.1286,25.1751,80826.0
2019-12-02 11:15:00,27.13,27.16,27.12,27.13,59893.0,25.1843,25.2122,25.1751,25.1843,59893.0
2019-12-02 11:20:00,27.13,27.13,27.09,27.11,74367.0,25.1843,25.1843,25.1472,25.1658,74367.0
2019-12-02 11:25:00,27.1,27.1,27.06,27.08,52484.0,25.1565,25.1565,25.1194,25.1379,52484.0
2019-12-02 11:30:00,27.08,27.12,27.07,27.12,47669.0,25.1379,25.1751,25.1286,25.1751,47669.0
2019-12-02 11:35:00,27.12,27.12,27.09,27.09,32209.0,25.1751,25.1751,25.1472,25.1472,32209.0
2019-12-02 11:40:00,27.09,27.16,27.08,27.15,102977.0,25.1472,25.2122,25.1379,25.2029,102977.0
2019-12-02 11:45:00,27.16,27.16,27.13,27.15,105938.0,25.2122,25.2122,25.1843,25.2029,105938.0
2019-12-02 11:50:00,27.15,27.16,27.13,27.15,36975.0,25.2029,25.2122,25.1843,25.2029,36975.0
2019-12-02 11:55:00,27.16,27.16,27.11,27.12,95877.0,25.2122,25.2122,25.1658,25.1751,95877.0
2019-12-02 12:00:00,27.12,27.12,27.07,27.07,69232.0,25.1751,25.1751,25.1286,25.1286,69232.0
2019-12-02 12:05:00,27.08,27.08,27.02,27.03,71766.0,25.1379,25.1379,25.0822,25.0915,71766.0
2019-12-02 12:10:00,27.04,27.07,27.03,27.06,125016.0,25.1008,25.1286,25.0915,25.1194,125016.0
2019-12-02 12:15:00,27.06,27.08,27.06,27.08,81818.0,25.1194,25.1379,25.1194,25.1379,81818.0
2019-12-02 12:20:00,27.07,27.1,27.07,27.1,23733.0,25.1286,25.1565,25.1286,25.1565,23733.0
2019-12-02 12:25:00,27.1,27.15,27.08,27.1,236274.0,25.1565,25.2029,25.1379,25.1565,236274.0
2019-12-02 12:30:00,27.1,27.12,27.1,27.11,26492.0,25.1565,25.1751,25.1565,25.1658,26492.0
2019-12-02 12:35:00,27.11,27.13,27.1,27.12,46767.0,25.1658,25.1843,25.1565,25.1751,46767.0
2019-12-02 12:40:00,27.12,27.14,27.09,27.09,30475.0,25.1751,25.1936,25.1472,25.1472,30475.0
2019-12-02 12:45:00,27.1,27.15,27.1,27.15,69291.0,25.1565,25.2029,25.1565,25.2029,69291.0
2019-12-02 12:50:00,27.15,27.15,27.13,27.13,61187.0,25.2029,25.2029,25.1843,25.1843,61187.0
2019-12-02 12:55:00,27.14,27.16,27.14,27.15,101904.0,25.1936,25.2122,25.1936,25.2029,101904.0
2019-12-02 13:00:00,27.15,27.15,27.13,27.13,40284.0,25.2029,25.2029,25.1843,25.1843,40284.0
2019-12-02 13:05:00,27.13,27.15,27.13,27.14,23526.0,25.1843,25.2029,25.1843,25.1936,23526.0
2019-12-02 13:10:00,27.14,27.15,27.14,27.15,51316.0,25.1936,25.2029,25.1936,25.2029,51316.0
2019-12-02 13:15:00,27.15,27.16,27.14,27.14,14374.0,25.2029,25.2122,25.1936,25.1936,14374.0
2019-12-02 13:20:00,27.14,27.14,27.12,27.14,63414.0,25.1936,25.1936,25.1751,25.1936,63414.0
2019-12-02 13:25:00,27.14,27.16,27.14,27.16,33908.0,25.1936,25.2122,25.1936,25.2122,33908.0
2019-12-02 13:30:00,27.16,27.16,27.13,27.13,26339.0,25.2122,25.2122,25.1843,25.1843,26339.0
2019-12-02 13:35:00,27.13,27.17,27.13,27.17,14691.0,25.1843,25.2215,25.1843,25.2215,14691.0
2019-12-02 13:40:00,27.16,27.17,27.15,27.15,25515.0,25.2122,25.2215,25.2029,25.2029,25515.0
2019-12-02 13:45:00,27.16,27.16,27.14,27.16,18084.0,25.2122,25.2122,25.1936,25.2122,18084.0
2019-12-02 13:50:00,27.16,27.17,27.16,27.17,45112.0,25.2122,25.2215,25.2122,25.2215,45112.0
2019-12-02 13:55:00,27.17,27.18,27.17,27.17,22564.0,25.2215,25.2308,25.2215,25.2215,22564.0
2019-12-02 14:00:00,27.17,27.2,27.17,27.2,78467.0,25.2215,25.2493,25.2215,25.2493,78467.0
2019-12-02 14:05:00,27.2,27.2,27.19,27.19,52063.0,25.2493,25.2493,25.24,25.24,52063.0
2019-12-02 14:10:00,27.19,27.19,27.18,27.19,21087.0,25.24,25.24,25.2308,25.24,21087.0
2019-12-02 14:15:00,27.19,27.2,27.19,27.2,54194.0,25.24,25.2493,25.24,25.2493,54194.0
2019-12-02 14:20:00,27.2,27.2,27.14,27.14,96380.0,25.2493,25.2493,25.1936,25.1936,96380.0
2019-12-02 14:25:00,27.14,27.15,27.13,27.13,39216.0,25.1936,25.2029,25.1843,25.1843,39216.0
2019-12-02 14:30:00,27.12,27.13,27.09,27.09,112235.0,25.1751,25.1843,25.1472,25.1472,112235.0
2019-12-02 14:35:00,27.09,27.12,27.09,27.12,9935.0,25.1472,25.1751,25.1472,25.1751,9935.0
2019-12-02 14:40:00,27.12,27.13,27.1,27.13,30816.0,25.1751,25.1843,25.1565,25.1843,30816.0
2019-12-02 14:45:00,27.13,27.13,27.12,27.13,19627.0,25.1843,25.1843,25.1751,25.1843,19627.0
2019-12-02 14:50:00,27.13,27.13,27.12,27.13,13265.0,25.1843,25.1843,25.1751,25.1843,13265.0
2019-12-02 14:55:00,27.13,27.15,27.12,27.12,56054.0,25.1843,25.2029,25.1751,25.1751,56054.0
2019-12-02 15:00:00,27.12,27.14,27.12,27.14,35744.0,25.1751,25.1936,25.1751,25.1936,35744.0
2019-12-02 15:05:00,27.14,27.14,27.13,27.13,39943.0,25.1936,25.1936,25.1843,25.1843,39943.0
2019-12-02 15:10:00,27.13,27.15,27.12,27.15,28068.0,25.1843,25.2029,25.1751,25.2029,28068.0
2019-12-02 15:15:00,27.15,27.15,27.14,27.15,35525.0,25.2029,25.2029,25.1936,25.2029,35525.0
2019-12-02 15:20:00,27.14,27.16,27.14,27.15,44547.0,25.1936,25.2122,25.1936,25.2029,44547.0
2019-12-02 15:25:00,27.16,27.16,27.15,27.15,84933.0,25.2122,25.2122,25.2029,25.2029,84933.0
2019-12-02 15:30:00,27.15,27.16,27.14,27.14,42649.0,25.2029,25.2122,25.1936,25.1936,42649.0
2019-12-02 15:35:00,27.14,27.15,27.14,27.15,38848.0,25.1936,25.2029,25.1936,25.2029,38848.0
2019-12-02 15:40:00,27.14,27.16,27.13,27.16,120236.0,25.1936,25.2122,25.1843,25.2122,120236.0
2019-12-02 15:45:00,27.15,27.16,27.14,27.15,177500.0,25.2029,25.2122,25.1936,25.2029,177500.0
2019-12-02 15:50:00,27.15,27.16,27.14,27.16,78798.0,25.2029,25.2122,25.1936,25.2122,78798.0
2019-12-02 15:55:00,27.16,27.17,27.13,27.17,428395.0,25.2122,25.2215,25.1843,25.2215,428395.0
2019-12-03 09:30:00,27.55,27.75,27.55,27.68,846164.0,25.5742,25.7599,25.5742,25.6949,846164.0
2019-12-03 09:35:00,27.7,27.77,27.68,27.75,622687.0,25.7135,25.7784,25.6949,25.7599,622687.0
2019-12-03 09:40:00,27.76,27.86,27.76,27.8,541176.0,25.7692,25.862,25.7692,25.8063,541176.0
2019-12-03 09:45:00,27.81,27.89,27.78,27.88,323929.0,25.8156,25.8898,25.7877,25.8806,323929.0
2019-12-03 09:50:00,27.88,27.93,27.85,27.87,458727.0,25.8806,25.927,25.8527,25.8713,458727.0
2019-12-03 09:55:00,27.87,27.89,27.75,27.75,441902.0,25.8713,25.8898,25.7599,25.7599,441902.0
2019-12-03 10:00:00,27.76,27.77,27.72,27.77,144059.0,25.7692,25.7784,25.732,25.7784,144059.0
2019-12-03 10:05:00,27.77,27.79,27.73,27.74,153045.0,25.7784,25.797,25.7413,25.7506,153045.0
2019-12-03 10:10:00,27.74,27.77,27.71,27.75,163823.0,25.7506,25.7784,25.7228,25.7599,163823.0
2019-12-03 10:15:00,27.75,27.75,27.67,27.69,284449.0,25.7599,25.7599,25.6856,25.7042,284449.0
2019-12-03 10:20:00,27.69,27.77,27.69,27.76,174939.0,25.7042,25.7784,25.7042,25.7692,174939.0
2019-12-03 10:25:00,27.76,27.78,27.68,27.69,157546.0,25.7692,25.7877,25.6949,25.7042,157546.0
2019-12-03 10:30:00,27.7,27.73,27.66,27.66,128944.0,25.7135,25.7413,25.6763,25.6763,128944.0
2019-12-03 10:35:00,27.66,27.67,27.6,27.61,330679.0,25.6763,25.6856,25.6206,25.6299,330679.0
2019-12-03 10:40:00,27.62,27.65,27.59,27.61,178718.0,25.6392,25.6671,25.6114,25.6299,178718.0
2019-12-03 10:45:00,27.61,27.68,27.6,27.67,153996.0,25.6299,25.6949,25.6206,25.6856,153996.0
2019-12-03 10:50:00,27.68,27.68,27.63,27.67,98306.0,25.6949,25.6949,25.6485,25.6856,98306.0
2019-12-03 10:55:00,27.67,27.71,27.67,27.69,217448.0,25.6856,25.7228,25.6856,25.7042,217448.0
2019-12-03 11:00:00,27.69,27.73,27.67,27.67,107626.0,25.7042,25.7413,25.6856,25.6856,107626.0
2019-12-03 11:05:00,27.67,27.72,27.67,27.69,105594.0,25.6856,25.732,25.6856,25.7042,105594.0
2019-12-03 11:10:00,27.69,27.71,27.66,27.67,31682.0,25.7042,25.7228,25.6763,25.6856,31682.0
2019-12-03 11:15:00,27.66,27.7,27.66,27.68,84275.0,25.6763,25.7135,25.6763,25.6949,84275.0
2019-12-03 11:20:00,27.69,27.72,27.68,27.7,62223.0,25.7042,25.732,25.6949,25.7135,62223.0
2019-12-03 11:25:00,27.7,27.75,27.68,27.75,45213.0,25.7135,25.7599,25.6949,25.7599,45213.0
2019-12-03 11:30:00,27.75,27.78,27.75,27.76,113457.0,25.7599,25.7877,25.7599,25.7692,113457.0
2019-12-03 11:35:00,27.75,27.75,27.71,27.71,30353.0,25.7599,25.7599,25.7228,25.7228,30353.0
2019-12-03 11:40:00,27.71,27.75,27.7,27.75,95176.0,25.7228,25.7599,25.7135,25.7599,95176.0
2019-12-03 11:45:00,27.75,27.75,27.74,27.74,46432.0,25.7599,25.7599,25.7506,25.7506,46432.0
2019-12-03 11:50:00,27.74,27.75,27.73,27.73,25225.0,25.7506,25.7599,25.7413,25.7413,25225.0
2019-12-03 11:55:00,27.72,27.74,27.71,27.71,87262.0,25.732,25.7506,25.7228,25.7228,87262.0
2019-12-03 12:00:00,27.72,27.74,27.7,27.71,96998.0,25.732,25.7506,25.7135,25.7228,96998.0
2019-12-03 12:05:00,27.72,27.72,27.67,27.7,100761.0,25.732,25.732,25.6856,25.7135,100761.0
2019-12-03 12:10:00,27.71,27.73,27.71,27.72,42107.0,25.7228,25.7413,25.7228,25.732,42107.0
2019-12-03 12:15:00,27.71,27.71,27.68,27.68,93548.0,25.7228,25.7228,25.6949,25.6949,93548.0
2019-12-03 12:20:00,27.67,27.67,27.65,27.65,58595.0,25.6856,25.6856,25.6671,25.6671,58595.0
2019-12-03 12:25:00,27.65,27.7,27.65,27.7,31769.0,25.6671,25.7135,25.6671,25.7135,31769.0
2019-12-03 12:30:00,27.69,27.69,27.68,27.69,17009.0,25.7042,25.7042,25.6949,25.7042,17009.0
2019-12-03 12:35:00,27.69,27.7,27.63,27.64,61460.0,25.7042,25.7135,25.6485,25.6578,61460.0
2019-12-03 12:40:00,27.64,27.67,27.63,27.67,48960.0,25.6578,25.6856,25.6485,25.6856,48960.0
2019-12-03 12:45:00,27.66,27.67,27.66,27.67,47042.0,25.6763,25.6856,25.6763,25.6856,47042.0
2019-12-03 12:50:00,27.67,27.67,27.62,27.64,45366.0,25.6856,25.6856,25.6392,25.6578,45366.0
2019-12-03 12:55:00,27.65,27.68,27.65,27.67,71250.0,25.6671,25.6949,25.6671,25.6856,71250.0
2019-12-03 13:00:00,27.66,27.66,27.62,27.63,98345.0,25.6763,25.6763,25.6392,25.6485,98345.0
2019-12-03 13:05:00,27.64,27.64,27.61,27.62,78528.0,25.6578,25.6578,25.6299,25.6392,78528.0
2019-12-03 13:10:00,27.63,27.64,27.62,27.62,35461.0,25.6485,25.6578,25.6392,25.6392,35461.0
2019-12-03 13:15:00,27.62,27.67,27.62,27.66,118359.0,25.6392,25.6856,25.6392,25.6763,118359.0
2019-12-03 13:20:00,27.66,27.66,27.65,27.66,35479.0,25.6763,25.6763,25.6671,25.6763,35479.0
2019-12-03 13:25:00,27.66,27.66,27.63,27.64,57870.0,25.6763,25.6763,25.6485,25.6578,57870.0
2019-12-03 13:30:00,27.64,27.65,27.63,27.64,40091.0,25.6578,25.6671,25.6485,25.6578,40091.0
2019-12-03 13:35:00,27.63,27.63,27.61,27.62,70799.0,25.6485,25.6485,25.6299,25.6392,70799.0
2019-12-03 13:40:00,27.62,27.65,27.6,27.65,93347.0,25.6392,25.6671,25.6206,25.6671,93347.0
2019-12-03 13:45:00,27.65,27.67,27.65,27.67,30349.0,25.6671,25.6856,25.6671,25.6856,30349.0
2019-12-03 13:50:00,27.67,27.69,27.66,27.69,75970.0,25.6856,25.7042,25.6763,25.7042,75970.0
2019-12-03 13:55:00,27.69,27.69,27.67,27.68,86769.0,25.7042,25.7042,25.6856,25.6949,86769.0
2019-12-03 14:00:00,27.68,27.68,27.65,27.65,113529.0,25.6949,25.6949,25.6671,25.6671,113529.0
2019-12-03 14:05:00,27.65,27.67,27.63,27.65,114489.0,25.6671,25.6856,25.6485,25.6671,114489.0
2019-12-03 14:10:00,27.65,27.65,27.64,27.65,34061.0,25.6671,25.6671,25.6578,25.6671,34061.0
2019-12-03 14:15:00,27.64,27.66,27.64,27.65,55643.0,25.6578,25.6763,25.6578,25.6671,55643.0
2019-12-03 14:20:00,27.65,27.67,27.65,27.66,33807.0,25.6671,25.6856,25.6671,25.6763,33807.0
2019-12-03 14:25:00,27.66,27.67,27.66,27.66,46987.0,25.6763,25.6856,25.6763,25.6763,46987.0
2019-12-03 14:30:00,27.65,27.67,27.65,27.65,67350.0,25.6671,25.6856,25.6671,25.6671,67350.0
2019-12-03 14:35:00,27.65,27.66,27.65,27.66,14577.0,25.6671,25.6763,25.6671,25.6763,14577.0
2019-12-03 14:40:00,27.66,27.66,27.65,27.66,52526.0,25.6763,25.6763,25.6671,25.6763,52526.0
2019-12-03 14:45:00,27.66,27.68,27.66,27.67,23922.0,25.6763,25.6949,25.6763,25.6856,23922.0
2019-12-03 14:50:00,27.67,27.69,27.67,27.69,34968.0,25.6856,25.7042,25.6856,25.7042,34968.0
2019-12-03 14:55:00,27.7,27.72,27.7,27.7,65919.0,25.7135,25.732,25.7135,25.7135,65919.0
2019-12-03 15:00:00,27.71,27.72,27.7,27.7,58873.0,25.7228,25.732,25.7135,25.7135,58873.0
2019-12-03 15:05:00,27.7,27.7,27.67,27.68,136916.0,25.7135,25.7135,25.6856,25.6949,136916.0
2019-12-03 15:10:00,27.69,27.7,27.67,27.69,77837.0,25.7042,25.7135,25.6856,25.7042,77837.0
2019-12-03 15:15:00,27.69,27.7,27.68,27.68,68184.0,25.7042,25.7135,25.6949,25.6949,68184.0
2019-12-03 15:20:00,27.68,27.68,27.66,27.67,225280.0,25.6949,25.6949,25.6763,25.6856,225280.0
2019-12-03 15:25:00,27.67,27.68,27.65,27.66,24726.0,25.6856,25.6949,25.6671,25.6763,24726.0
2019-12-03 15:30:00,27.66,27.7,27.66,27.7,81908.0,25.6763,25.7135,25.6763,25.7135,81908.0
2019-12-03 15:35:00,27.7,27.73,27.7,27.7,49547.0,25.7135,25.7413,25.7135,25.7135,49547.0
2019-12-03 15:40:00,27.7,27.72,27.69,27.72,107685.0,25.7135,25.732,25.7042,25.732,107685.0
2019-12-03 15:45:00,27.71,27.71,27.7,27.7,127236.0,25.7228,25.7228,25.7135,25.7135,127236.0
2019-12-03 15:50:00,27.7,27.73,27.69,27.72,347706.0,25.7135,25.7413,25.7042,25.732,347706.0
2019-12-03 15:55:00,27.73,27.79,27.73,27.78,1673402.0,25.7413,25.797,25.7413,25.7877,1673402.0
2019-12-04 09:30:00,27.64,27.72,27.62,27.63,438312.0,25.6578,25.732,25.6392,25.6485,438312.0
2019-12-04 09:35:00,27.64,27.64,27.5,27.57,328789.0,25.6578,25.6578,25.5278,25.5928,328789.0
2019-12-04 09:40:00,27.57,27.63,27.55,27.63,132135.0,25.5928,25.6485,25.5742,25.6485,132135.0
2019-12-04 09:45:00,27.62,27.67,27.59,27.6,150145.0,25.6392,25.6856,25.6114,25.6206,150145.0
2019-12-04 09:50:00,27.59,27.62,27.57,27.57,85658.0,25.6114,25.6392,25.5928,25.5928,85658.0
2019-12-04 09:55:00,27.58,27.58,27.55,27.57,55309.0,25.6021,25.6021,25.5742,25.5928,55309.0
2019-12-04 10:00:00,27.57,27.63,27.46,27.5,264924.0,25.5928,25.6485,25.4907,25.5278,264924.0
2019-12-04 10:05:00,27.51,27.53,27.45,27.48,116227.0,25.5371,25.5557,25.4814,25.5092,116227.0
2019-12-04 10:10:00,27.45,27.45,27.38,27.4,83134.0,25.4814,25.4814,25.4164,25.435,83134.0
2019-12-04 10:15:00,27.4,27.42,27.34,27.41,176184.0,25.435,25.4535,25.3793,25.4443,176184.0
2019-12-04 10:20:00,27.4,27.41,27.34,27.36,249519.0,25.435,25.4443,25.3793,25.3979,249519.0
2019-12-04 10:25:00,27.36,27.39,27.35,27.37,88939.0,25.3979,25.4257,25.3886,25.4071,88939.0
2019-12-04 10:30:00,27.36,27.37,27.32,27.34,290617.0,25.3979,25.4071,25.3607,25.3793,290617.0
2019-12-04 10:35:00,27.34,27.41,27.33,27.41,61702.0,25.3793,25.4443,25.37,25.4443,61702.0
2019-12-04 10:40:00,27.41,27.44,27.38,27.43,105595.0,25.4443,25.4721,25.4164,25.4628,105595.0
2019-12-04 10:45:00,27.44,27.48,27.43,27.44,84294.0,25.4721,25.5092,25.4628,25.4721,84294.0
2019-12-04 10:50:00,27.45,27.49,27.44,27.44,61492.0,25.4814,25.5185,25.4721,25.4721,61492.0
2019-12-04 10:55:00,27.44,27.47,27.42,27.46,80959.0,25.4721,25.5,25.4535,25.4907,80959.0
2019-12-04 11:00:00,27.46,27.46,27.42,27.43,103696.0,25.4907,25.4907,25.4535,25.4628,103696.0
2019-12-04 11:05:00,27.43,27.47,27.4,27.47,130154.0,25.4628,25.5,25.435,25.5,130154.0
2019-12-04 11:10:00,27.48,27.48,27.45,27.46,95556.0,25.5092,25.5092,25.4814,25.4907,95556.0
2019-12-04 11:15:00,27.46,27.47,27.45,27.46,90044.0,25.4907,25.5,25.4814,25.4907,90044.0
2019-12-04 11:20:00,27.45,27.47,27.42,27.46,175602.0,25.4814,25.5,25.4535,25.4907,175602.0
2019-12-04 11:25:00,27.47,27.5,27.44,27.44,70361.0,25.5,25.5278,25.4721,25.4721,70361.0
2019-12-04 11:30:00,27.43,27.45,27.42,27.45,77522.0,25.4628,25.4814,25.4535,25.4814,77522.0
2019-12-04 11:35:00,27.45,27.45,27.41,27.43,114626.0,25.4814,25.4814,25.4443,25.4628,114626.0
2019-12-04 11:40:00,27.42,27.42,27.42,27.42,93211.0,25.4535,25.4535,25.4535,25.4535,93211.0
2019-12-04 11:45:00,27.42,27.45,27.42,27.45,26951.0,25.4535,25.4814,25.4535,25.4814,26951.0
2019-12-04 11:50:00,27.44,27.44,27.4,27.41,61091.0,25.4721,25.4721,25.435,25.4443,61091.0
2019-12-04 11:55:00,27.41,27.42,27.41,27.41,39460.0,25.4443,25.4535,25.4443,25.4443,39460.0
2019-12-04 12:00:00,27.41,27.44,27.41,27.42,76095.0,25.4443,25.4721,25.4443,25.4535,76095.0
2019-12-04 12:05:00,27.42,27.45,27.42,27.45,47034.0,25.4535,25.4814,25.4535,25.4814,47034.0
2019-12-04 12:10:00,27.45,27.48,27.45,27.48,8128.0,25.4814,25.5092,25.4814,25.5092,8128.0
2019-12-04 12:15:00,27.47,27.47,27.45,27.45,25215.0,25.5,25.5,25.4814,25.4814,25215.0
2019-12-04 12:20:00,27.45,27.5,27.45,27.5,55491.0,25.4814,25.5278,25.4814,25.5278,55491.0
2019-12-04 12:25:00,27.5,27.51,27.48,27.49,93042.0,25.5278,25.5371,25.5092,25.5185,93042.0
2019-12-04 12:30:00,27.48,27.49,27.48,27.48,68517.0,25.5092,25.5185,25.5092,25.5092,68517.0
2019-12-04 12:35:00,27.48,27.48,27.47,27.47,41830.0,25.5092,25.5092,25.5,25.5,41830.0
2019-12-04 12:40:00,27.47,27.5,27.47,27.49,14581.0,25.5,25.5278,25.5,25.5185,14581.0
2019-12-04 12:45:00,27.5,27.5,27.49,27.49,23448.0,25.5278,25.5278,25.5185,25.5185,23448.0
2019-12-04 12:50:00,27.49,27.49,27.47,27.48,42589.0,25.5185,25.5185,25.5,25.5092,42589.0
2019-12-04 12:55:00,27.48,27.48,27.46,27.47,63812.0,25.5092,25.5092,25.4907,25.5,63812.0
2019-12-04 13:00:00,27.47,27.5,27.46,27.47,32531.0,25.5,25.5278,25.4907,25.5,32531.0
2019-12-04 13:05:00,27.47,27.47,27.45,27.47,28799.0,25.5,25.5,25.4814,25.5,28799.0
2019-12-04 13:10:00,27.46,27.47,27.45,27.47,18354.0,25.4907,25.5,25.4814,25.5,18354.0
2019-12-04 13:15:00,27.48,27.5,27.48,27.5,8659.0,25.5092,25.5278,25.5092,25.5278,8659.0
2019-12-04 13:20:00,27.49,27.5,27.49,27.5,37927.0,25.5185,25.5278,25.5185,25.5278,37927.0
2019-12-04 13:25:00,27.5,27.51,27.5,27.5,24932.0,25.5278,25.5371,25.5278,25.5278,24932.0
2019-12-04 13:30:00,27.5,27.54,27.5,27.53,76403.0,25.5278,25.5649,25.5278,25.5557,76403.0
2019-12-04 13:35:00,27.54,27.54,27.51,27.51,30360.0,25.5649,25.5649,25.5371,25.5371,30360.0
2019-12-04 13:40:00,27.51,27.52,27.51,27.51,17264.0,25.5371,25.5464,25.5371,25.5371,17264.0
2019-12-04 13:45:00,27.52,27.53,27.51,27.51,73022.0,25.5464,25.5557,25.5371,25.5371,73022.0
2019-12-04 13:50:00,27.52,27.52,27.49,27.49,70962.0,25.5464,25.5464,25.5185,25.5185,70962.0
2019-12-04 13:55:00,27.49,27.5,27.48,27.5,41322.0,25.5185,25.5278,25.5092,25.5278,41322.0
2019-12-04 14:00:00,27.5,27.52,27.5,27.51,67187.0,25.5278,25.5464,25.5278,25.5371,67187.0
2019-12-04 14:05:00,27.51,27.55,27.51,27.55,45583.0,25.5371,25.5742,25.5371,25.5742,45583.0
2019-12-04 14:10:00,27.55,27.55,27.53,27.53,91511.0,25.5742,25.5742,25.5557,25.5557,91511.0
2019-12-04 14:15:00,27.53,27.53,27.5,27.51,43075.0,25.5557,25.5557,25.5278,25.5371,43075.0
2019-12-04 14:20:00,27.5,27.51,27.49,27.51,35914.0,25.5278,25.5371,25.5185,25.5371,35914.0
2019-12-04 14:25:00,27.52,27.53,27.52,27.53,18336.0,25.5464,25.5557,25.5464,25.5557,18336.0
2019-12-04 14:30:00,27.52,27.52,27.49,27.5,23511.0,25.5464,25.5464,25.5185,25.5278,23511.0
2019-12-04 14:35:00,27.5,27.5,27.47,27.48,65438.0,25.5278,25.5278,25.5,25.5092,65438.0
2019-12-04 14:40:00,27.47,27.48,27.47,27.48,60033.0,25.5,25.5092,25.5,25.5092,60033.0
2019-12-04 14:45:00,27.48,27.48,27.45,27.47,34173.0,25.5092,25.5092,25.4814,25.5,34173.0
2019-12-04 14:50:00,27.47,27.48,27.45,27.47,33431.0,25.5,25.5092,25.4814,25.5,33431.0
2019-12-04 14:55:00,27.47,27.47,27.45,27.47,84583.0,25.5,25.5,25.4814,25.5,84583.0
2019-12-04 15:00:00,27.48,27.5,27.48,27.49,36640.0,25.5092,25.5278,25.5092,25.5185,36640.0
2019-12-04 15:05:00,27.49,27.49,27.48,27.48,13217.0,25.5185,25.5185,25.5092,25.5092,13217.0
2019-12-04 15:10:00,27.49,27.5,27.49,27.49,27800.0,25.5185,25.5278,25.5185,25.5185,27800.0
2019-12-04 15:15:00,27.49,27.5,27.49,27.5,51825.0,25.5185,25.5278,25.5185,25.5278,51825.0
2019-12-04 15:20:00,27.5,27.52,27.5,27.52,23050.0,25.5278,25.5464,25.5278,25.5464,23050.0
2019-12-04 15:25:00,27.52,27.52,27.5,27.5,42353.0,25.5464,25.5464,25.5278,25.5278,42353.0
2019-12-04 15:30:00,27.51,27.52,27.51,27.52,21281.0,25.5371,25.5464,25.5371,25.5464,21281.0
2019-12-04 15:35:00,27.52,27.53,27.52,27.53,121299.0,25.5464,25.5557,25.5464,25.5557,121299.0
2019-12-04 15:40:00,27.54,27.56,27.54,27.55,102812.0,25.5649,25.5835,25.5649,25.5742,102812.0
2019-12-04 15:45:00,27.55,27.55,27.5,27.51,153521.0,25.5742,25.5742,25.5278,25.5371,153521.0
2019-12-04 15:50:00,27.51,27.51,27.48,27.49,166600.0,25.5371,25.5371,25.5092,25.5185,166600.0
2019-12-04 15:55:00,27.49,27.5,27.43,27.49,489615.0,25.5185,25.5278,25.4628,25.5185,489615.0
2019-12-05 09:30:00,27.35,27.43,27.33,27.43,218349.0,25.3886,25.4628,25.37,25.4628,218349.0
2019-12-05 09:35:00,27.43,27.48,27.41,27.46,147903.0,25.4628,25.5092,25.4443,25.4907,147903.0
2019-12-05 09:40:00,27.46,27.56,27.46,27.55,117502.0,25.4907,25.5835,25.4907,25.5742,117502.0
2019-12-05 09:45:00,27.54,27.56,27.51,27.56,140643.0,25.5649,25.5835,25.5371,25.5835,140643.0
2019-12-05 09:50:00,27.56,27.57,27.52,27.53,124433.0,25.5835,25.5928,25.5464,25.5557,124433.0
2019-12-05 09:55:00,27.53,27.58,27.53,27.56,81542.0,25.5557,25.6021,25.5557,25.5835,81542.0
2019-12-05 10:00:00,27.57,27.58,27.54,27.56,82081.0,25.5928,25.6021,25.5649,25.5835,82081.0
2019-12-05 10:05:00,27.57,27.59,27.53,27.58,132840.0,25.5928,25.6114,25.5557,25.6021,132840.0
2019-12-05 10:10:00,27.58,27.6,27.56,27.59,118215.0,25.6021,25.6206,25.5835,25.6114,118215.0
2019-12-05 10:15:00,27.6,27.61,27.48,27.48,252509.0,25.6206,25.6299,25.5092,25.5092,252509.0
2019-12-05 10:20:00,27.48,27.54,27.48,27.53,97994.0,25.5092,25.5649,25.5092,25.5557,97994.0
2019-12-05 10:25:00,27.53,27.59,27.53,27.56,90621.0,25.5557,25.6114,25.5557,25.5835,90621.0
2019-12-05 10:30:00,27.55,27.58,27.51,27.55,49257.0,25.5742,25.6021,25.5371,25.5742,49257.0
2019-12-05 10:35:00,27.55,27.57,27.55,27.56,32971.0,25.5742,25.5928,25.5742,25.5835,32971.0
2019-12-05 10:40:00,27.56,27.62,27.56,27.62,45667.0,25.5835,25.6392,25.5835,25.6392,45667.0
2019-12-05 10:45:00,27.62,27.64,27.62,27.63,60786.0,25.6392,25.6578,25.6392,25.6485,60786.0
2019-12-05 10:50:00,27.62,27.67,27.62,27.65,88584.0,25.6392,25.6856,25.6392,25.6671,88584.0
2019-12-05 10:55:00,27.65,27.66,27.61,27.61,88185.0,25.6671,25.6763,25.6299,25.6299,88185.0
2019-12-05 11:00:00,27.6,27.63,27.57,27.62,109959.0,25.6206,25.6485,25.5928,25.6392,109959.0
2019-12-05 11:05:00,27.61,27.62,27.59,27.61,53468.0,25.6299,25.6392,25.6114,25.6299,53468.0
2019-12-05 11:10:00,27.61,27.66,27.6,27.63,73399.0,25.6299,25.6763,25.6206,25.6485,73399.0
2019-12-05 11:15:00,27.64,27.66,27.64,27.65,62152.0,25.6578,25.6763,25.6578,25.6671,62152.0
2019-12-05 11:20:00,27.65,27.69,27.65,27.68,34967.0,25.6671,25.7042,25.6671,25.6949,34967.0
2019-12-05 11:25:00,27.69,27.73,27.69,27.72,33252.0,25.7042,25.7413,25.7042,25.732,33252.0
2019-12-05 11:30:00,27.72,27.75,27.71,27.74,58552.0,25.732,25.7599,25.7228,25.7506,58552.0
2019-12-05 11:35:00,27.74,27.75,27.72,27.74,73772.0,25.7506,25.7599,25.732,25.7506,73772.0
2019-12-05 11:40:00,27.74,27.78,27.74,27.78,30103.0,25.7506,25.7877,25.7506,25.7877,30103.0
2019-12-05 11:45:00,27.78,27.79,27.77,27.77,80545.0,25.7877,25.797,25.7784,25.7784,80545.0
2019-12-05 11:50:00,27.76,27.78,27.75,27.77,58162.0,25.7692,25.7877,25.7599,25.7784,58162.0
2019-12-05 11:55:00,27.77,27.78,27.75,27.78,38871.0,25.7784,25.7877,25.7599,25.7877,38871.0
2019-12-05 12:00:00,27.79,27.81,27.78,27.81,104422.0,25.797,25.8156,25.7877,25.8156,104422.0
2019-12-05 12:05:00,27.81,27.83,27.8,27.8,28536.0,25.8156,25.8341,25.8063,25.8063,28536.0
2019-12-05 12:10:00,27.8,27.82,27.78,27.82,48763.0,25.8063,25.8249,25.7877,25.8249,48763.0
2019-12-05 12:15:00,27.82,27.83,27.8,27.82,87070.0,25.8249,25.8341,25.8063,25.8249,87070.0
2019-12-05 12:20:00,27.82,27.84,27.82,27.83,37551.0,25.8249,25.8434,25.8249,25.8341,37551.0
2019-12-05 12:25:00,27.83,27.85,27.83,27.84,63431.0,25.8341,25.8527,25.8341,25.8434,63431.0
2019-12-05 12:30:00,27.84,27.85,27.83,27.83,76716.0,25.8434,25.8527,25.8341,25.8341,76716.0
2019-12-05 12:35:00,27.83,27.84,27.82,27.83,43398.0,25.8341,25.8434,25.8249,25.8341,43398.0
2019-12-05 12:40:00,27.84,27.85,27.84,27.84,32381.0,25.8434,25.8527,25.8434,25.8434,32381.0
2019-12-05 12:45:00,27.85,27.86,27.84,27.85,36462.0,25.8527,25.862,25.8434,25.8527,36462.0
2019-12-05 12:50:00,27.85,27.85,27.84,27.85,41391.0,25.8527,25.8527,25.8434,25.8527,41391.0
2019-12-05 12:55:00,27.85,27.85,27.83,27.83,66501.0,25.8527,25.8527,25.8341,25.8341,66501.0
2019-12-05 13:00:00,27.82,27.83,27.79,27.8,50462.0,25.8249,25.8341,25.797,25.8063,50462.0
2019-12-05 13:05:00,27.79,27.8,27.79,27.8,94668.0,25.797,25.8063,25.797,25.8063,94668.0
2019-12-05 13:10:00,27.82,27.83,27.81,27.82,77916.0,25.8249,25.8341,25.8156,25.8249,77916.0
2019-12-05 13:15:00,27.82,27.82,27.82,27.82,58980.0,25.8249,25.8249,25.8249,25.8249,58980.0
2019-12-05 13:20:00,27.81,27.81,27.79,27.8,82815.0,25.8156,25.8156,25.797,25.8063,82815.0
2019-12-05 13:25:00,27.8,27.8,27.77,27.77,127209.0,25.8063,25.8063,25.7784,25.7784,127209.0
2019-12-05 13:30:00,27.78,27.78,27.72,27.74,136235.0,25.7877,25.7877,25.732,25.7506,136235.0
2019-12-05 13:35:00,27.74,27.74,27.72,27.74,101301.0,25.7506,25.7506,25.732,25.7506,101301.0
2019-12-05 13:40:00,27.74,27.77,27.74,27.77,51856.0,25.7506,25.7784,25.7506,25.7784,51856.0
2019-12-05 13:45:00,27.77,27.77,27.75,27.76,33900.0,25.7784,25.7784,25.7599,25.7692,33900.0
2019-12-05 13:50:00,27.75,27.75,27.71,27.72,67364.0,25.7599,25.7599,25.7228,25.732,67364.0
2019-12-05 13:55:00,27.71,27.74,27.71,27.73,54027.0,25.7228,25.7506,25.7228,25.7413,54027.0
2019-12-05 14:00:00,27.74,27.74,27.7,27.72,68245.0,25.7506,25.7506,25.7135,25.732,68245.0
2019-12-05 14:05:00,27.72,27.73,27.72,27.73,5051.0,25.732,25.7413,25.732,25.7413,5051.0
2019-12-05 14:10:00,27.74,27.74,27.73,27.74,53468.0,25.7506,25.7506,25.7413,25.7506,53468.0
2019-12-05 14:15:00,27.74,27.76,27.73,27.76,43614.0,25.7506,25.7692,25.7413,25.7692,43614.0
2019-12-05 14:20:00,27.77,27.77,27.76,27.77,24140.0,25.7784,25.7784,25.7692,25.7784,24140.0
2019-12-05 14:25:00,27.76,27.77,27.76,27.76,53043.0,25.7692,25.7784,25.7692,25.7692,53043.0
2019-12-05 14:30:00,27.76,27.76,27.75,27.75,26412.0,25.7692,25.7692,25.7599,25.7599,26412.0
2019-12-05 14:35:00,27.75,27.75,27.74,27.74,41687.0,25.7599,25.7599,25.7506,25.7506,41687.0
2019-12-05 14:40:00,27.74,27.74,27.73,27.73,8714.0,25.7506,25.7506,25.7413,25.7413,8714.0
2019-12-05 14:45:00,27.74,27.74,27.73,27.73,33636.0,25.7506,25.7506,25.7413,25.7413,33636.0
2019-12-05 14:50:00,27.73,27.74,27.67,27.67,94039.0,25.7413,25.7506,25.6856,25.6856,94039.0
2019-12-05 14:55:00,27.67,27.74,27.67,27.69,309382.0,25.6856,25.7506,25.6856,25.7042,309382.0
2019-12-05 15:00:00,27.69,27.71,27.68,27.68,115037.0,25.7042,25.7228,25.6949,25.6949,115037.0
2019-12-05 15:05:00,27.67,27.68,27.64,27.68,63857.0,25.6856,25.6949,25.6578,25.6949,63857.0
2019-12-05 15:10:00,27.68,27.68,27.65,27.67,30418.0,25.6949,25.6949,25.6671,25.6856,30418.0
2019-12-05 15:15:00,27.68,27.68,27.66,27.66,72688.0,25.6949,25.6949,25.6763,25.6763,72688.0
2019-12-05 15:20:00,27.65,27.66,27.64,27.65,90126.0,25.6671,25.6763,25.6578,25.6671,90126.0
2019-12-05 15:25:00,27.65,27.66,27.65,27.65,47130.0,25.6671,25.6763,25.6671,25.6671,47130.0
2019-12-05 15:30:00,27.65,27.68,27.65,27.68,49892.0,25.6671,25.6949,25.6671,25.6949,49892.0
2019-12-05 15:35:00,27.68,27.69,27.67,27.67,43906.0,25.6949,25.7042,25.6856,25.6856,43906.0
2019-12-05 15:40:00,27.67,27.69,27.66,27.66,114136.0,25.6856,25.7042,25.6763,25.6763,114136.0
2019-12-05 15:45:00,27.66,27.68,27.66,27.68,162599.0,25.6763,25.6949,25.6763,25.6949,162599.0
2019-12-05 15:50:00,27.68,27.68,27.64,27.64,325561.0,25.6949,25.6949,25.6578,25.6578,325561.0
2019-12-05 15:55:00,27.64,27.66,27.59,27.6,848686.0,25.6578,25.6763,25.6114,25.6206,848686.0
2019-12-06 09:30:00,27.15,27.22,27.08,27.21,654394.0,25.2029,25.2679,25.1379,25.2586,654394.0
2019-12-06 09:35:00,27.22,27.22,27.1,27.14,397799.0,25.2679,25.2679,25.1565,25.1936,397799.0
2019-12-06 09:40:00,27.15,27.24,27.14,27.22,216229.0,25.2029,25.2865,25.1936,25.2679,216229.0
2019-12-06 09:45:00,27.22,27.28,27.2,27.24,120803.0,25.2679,25.3236,25.2493,25.2865,120803.0
2019-12-06 09:50:00,27.24,27.24,27.18,27.2,131059.0,25.2865,25.2865,25.2308,25.2493,131059.0
2019-12-06 09:55:00,27.21,27.23,27.18,27.19,95239.0,25.2586,25.2772,25.2308,25.24,95239.0
2019-12-06 10:00:00,27.18,27.18,27.11,27.16,111179.0,25.2308,25.2308,25.1658,25.2122,111179.0
2019-12-06 10:05:00,27.17,27.25,27.13,27.25,101601.0,25.2215,25.2957,25.1843,25.2957,101601.0
2019-12-06 10:10:00,27.25,27.25,27.16,27.17,167213.0,25.2957,25.2957,25.2122,25.2215,167213.0
2019-12-06 10:15:00,27.17,27.27,27.17,27.24,261807.0,25.2215,25.3143,25.2215,25.2865,261807.0
2019-12-06 10:20:00,27.24,27.27,27.22,27.25,30741.0,25.2865,25.3143,25.2679,25.2957,30741.0
2019-12-06 10:25:00,27.24,27.32,27.24,27.31,98409.0,25.2865,25.3607,25.2865,25.3514,98409.0
2019-12-06 10:30:00,27.31,27.34,27.3,27.31,78830.0,25.3514,25.3793,25.3422,25.3514,78830.0
2019-12-06 10:35:00,27.31,27.36,27.29,27.34,182086.0,25.3514,25.3979,25.3329,25.3793,182086.0
2019-12-06 10:40:00,27.34,27.39,27.33,27.38,74229.0,25.3793,25.4257,25.37,25.4164,74229.0
2019-12-06 10:45:00,27.38,27.38,27.3,27.31,80707.0,25.4164,25.4164,25.3422,25.3514,80707.0
2019-12-06 10:50:00,27.3,27.3,27.28,27.28,50402.0,25.3422,25.3422,25.3236,25.3236,50402.0
2019-12-06 10:55:00,27.28,27.3,27.27,27.29,70099.0,25.3236,25.3422,25.3143,25.3329,70099.0
2019-12-06 11:00:00,27.28,27.28,27.21,27.21,44089.0,25.3236,25.3236,25.2586,25.2586,44089.0
2019-12-06 11:05:00,27.21,27.21,27.15,27.18,99983.0,25.2586,25.2586,25.2029,25.2308,99983.0
2019-12-06 11:10:00,27.18,27.19,27.16,27.16,101574.0,25.2308,25.24,25.2122,25.2122,101574.0
2019-12-06 11:15:00,27.15,27.17,27.13,27.17,69101.0,25.2029,25.2215,25.1843,25.2215,69101.0
2019-12-06 11:20:00,27.17,27.17,27.16,27.16,67771.0,25.2215,25.2215,25.2122,25.2122,67771.0
2019-12-06 11:25:00,27.15,27.17,27.15,27.16,51530.0,25.2029,25.2215,25.2029,25.2122,51530.0
2019-12-06 11:30:00,27.16,27.17,27.15,27.16,36788.0,25.2122,25.2215,25.2029,25.2122,36788.0
2019-12-06 11:35:00,27.16,27.17,27.15,27.15,41079.0,25.2122,25.2215,25.2029,25.2029,41079.0
2019-12-06 11:40:00,27.16,27.24,27.16,27.22,54561.0,25.2122,25.2865,25.2122,25.2679,54561.0
2019-12-06 11:45:00,27.21,27.23,27.21,27.21,18912.0,25.2586,25.2772,25.2586,25.2586,18912.0
2019-12-06 11:50:00,27.22,27.23,27.18,27.18,45061.0,25.2679,25.2772,25.2308,25.2308,45061.0
2019-12-06 11:55:00,27.18,27.19,27.18,27.18,26540.0,25.2308,25.24,25.2308,25.2308,26540.0
2019-12-06 12:00:00,27.17,27.18,27.16,27.16,47297.0,25.2215,25.2308,25.2122,25.2122,47297.0
2019-12-06 12:05:00,27.16,27.18,27.15,27.18,42107.0,25.2122,25.2308,25.2029,25.2308,42107.0
2019-12-06 12:10:00,27.18,27.23,27.18,27.2,72321.0,25.2308,25.2772,25.2308,25.2493,72321.0
2019-12-06 12:15:00,27.2,27.22,27.19,27.22,14616.0,25.2493,25.2679,25.24,25.2679,14616.0
2019-12-06 12:20:00,27.23,27.25,27.23,27.25,16559.0,25.2772,25.2957,25.2772,25.2957,16559.0
2019-12-06 12:25:00,27.25,27.25,27.22,27.23,34943.0,25.2957,25.2957,25.2679,25.2772,34943.0
2019-12-06 12:30:00,27.23,27.24,27.2,27.2,29768.0,25.2772,25.2865,25.2493,25.2493,29768.0
2019-12-06 12:35:00,27.2,27.2,27.18,27.19,9048.0,25.2493,25.2493,25.2308,25.24,9048.0
2019-12-06 12:40:00,27.19,27.19,27.16,27.18,11744.0,25.24,25.24,25.2122,25.2308,11744.0
2019-12-06 12:45:00,27.19,27.19,27.17,27.18,24820.0,25.24,25.24,25.2215,25.2308,24820.0
2019-12-06 12:50:00,27.18,27.18,27.16,27.16,33682.0,25.2308,25.2308,25.2122,25.2122,33682.0
2019-12-06 12:55:00,27.16,27.18,27.16,27.18,28242.0,25.2122,25.2308,25.2122,25.2308,28242.0
2019-12-06 13:00:00,27.18,27.18,27.18,27.18,5458.0,25.2308,25.2308,25.2308,25.2308,5458.0
2019-12-06 13:05:00,27.19,27.19,27.17,27.17,9603.0,25.24,25.24,25.2215,25.2215,9603.0
2019-12-06 13:10:00,27.16,27.17,27.15,27.15,16244.0,25.2122,25.2215,25.2029,25.2029,16244.0
2019-12-06 13:15:00,27.15,27.16,27.14,27.15,18744.0,25.2029,25.2122,25.1936,25.2029,18744.0
2019-12-06 13:20:00,27.15,27.15,27.13,27.14,58855.0,25.2029,25.2029,25.1843,25.1936,58855.0
2019-12-06 13:25:00,27.13,27.13,27.1,27.13,43284.0,25.1843,25.1843,25.1565,25.1843,43284.0
2019-12-06 13:30:00,27.13,27.13,27.11,27.11,19643.0,25.1843,25.1843,25.1658,25.1658,19643.0
2019-12-06 13:35:00,27.11,27.11,27.1,27.1,27271.0,25.1658,25.1658,25.1565,25.1565,27271.0
2019-12-06 13:40:00,27.1,27.11,27.1,27.11,31226.0,25.1565,25.1658,25.1565,25.1658,31226.0
2019-12-06 13:45:00,27.11,27.15,27.11,27.15,47746.0,25.1658,25.2029,25.1658,25.2029,47746.0
2019-12-06 13:50:00,27.15,27.16,27.13,27.15,33768.0,25.2029,25.2122,25.1843,25.2029,33768.0
2019-12-06 13:55:00,27.15,27.17,27.15,27.17,15464.0,25.2029,25.2215,25.2029,25.2215,15464.0
2019-12-06 14:00:00,27.16,27.16,27.15,27.15,4446.0,25.2122,25.2122,25.2029,25.2029,4446.0
2019-12-06 14:05:00,27.14,27.14,27.11,27.11,58778.0,25.1936,25.1936,25.1658,25.1658,58778.0
2019-12-06 14:10:00,27.11,27.13,27.11,27.12,30337.0,25.1658,25.1843,25.1658,25.1751,30337.0
2019-12-06 14:15:00,27.11,27.11,27.09,27.09,45640.0,25.1658,25.1658,25.1472,25.1472,45640.0
2019-12-06 14:20:00,27.1,27.1,27.09,27.09,7237.0,25.1565,25.1565,25.1472,25.1472,7237.0
2019-12-06 14:25:00,27.09,27.1,27.09,27.1,76807.0,25.1472,25.1565,25.1472,25.1565,76807.0
2019-12-06 14:30:00,27.1,27.1,27.08,27.08,35354.0,25.1565,25.1565,25.1379,25.1379,35354.0
2019-12-06 14:35:00,27.08,27.11,27.07,27.11,52046.0,25.1379,25.1658,25.1286,25.1658,52046.0
2019-12-06 14:40:00,27.11,27.13,27.09,27.09,18237.0,25.1658,25.1843,25.1472,25.1472,18237.0
2019-12-06 14:45:00,27.09,27.09,27.08,27.09,19531.0,25.1472,25.1472,25.1379,25.1472,19531.0
2019-12-06 14:50:00,27.08,27.1,27.08,27.1,46395.0,25.1379,25.1565,25.1379,25.1565,46395.0
2019-12-06 14:55:00,27.09,27.09,27.08,27.08,49150.0,25.1472,25.1472,25.1379,25.1379,49150.0
2019-12-06 15:00:00,27.08,27.09,27.08,27.08,70950.0,25.1379,25.1472,25.1379,25.1379,70950.0
2019-12-06 15:05:00,27.08,27.08,27.07,27.07,54467.0,25.1379,25.1379,25.1286,25.1286,54467.0
2019-12-06 15:10:00,27.07,27.07,27.03,27.03,82197.0,25.1286,25.1286,25.0915,25.0915,82197.0
2019-12-06 15:15:00,27.03,27.06,27.03,27.05,67003.0,25.0915,25.1194,25.0915,25.1101,67003.0
2019-12-06 15:20:00,27.04,27.04,27.02,27.02,114966.0,25.1008,25.1008,25.0822,25.0822,114966.0
2019-12-06 15:25:00,27.02,27.04,27.02,27.04,49541.0,25.0822,25.1008,25.0822,25.1008,49541.0
2019-12-06 15:30:00,27.03,27.05,27.03,27.05,104907.0,25.0915,25.1101,25.0915,25.1101,104907.0
2019-12-06 15:35:00,27.04,27.05,27.0,27.0,192242.0,25.1008,25.1101,25.0637,25.0637,192242.0
2019-12-06 15:40:00,27.0,27.02,26.98,26.98,157159.0,25.0637,25.0822,25.0451,25.0451,157159.0
2019-12-06 15:45:00,26.98,27.02,26.98,27.02,193917.0,25.0451,25.0822,25.0451,25.0822,193917.0
2019-12-06 15:50:00,27.02,27.02,27.0,27.0,366074.0,25.0822,25.0822,25.0637,25.0637,366074.0
2019-12-06 15:55:00,27.0,27.0,26.96,26.98,1177148.0,25.0637,25.0637,25.0265,25.0451,1177148.0
2019-12-09 09:30:00,27.13,27.17,27.1,27.15,251650.0,25.1843,25.2215,25.1565,25.2029,251650.0
2019-12-09 09:35:00,27.14,27.14,27.05,27.05,172848.0,25.1936,25.1936,25.1101,25.1101,172848.0
2019-12-09 09:40:00,27.04,27.04,27.0,27.02,118031.0,25.1008,25.1008,25.0637,25.0822,118031.0
2019-12-09 09:45:00,27.01,27.03,26.98,26.99,36384.0,25.073,25.0915,25.0451,25.0544,36384.0
2019-12-09 09:50:00,27.0,27.05,27.0,27.04,82373.0,25.0637,25.1101,25.0637,25.1008,82373.0
2019-12-09 09:55:00,27.04,27.09,27.02,27.09,66080.0,25.1008,25.1472,25.0822,25.1472,66080.0
2019-12-09 10:00:00,27.08,27.1,27.06,27.09,88034.0,25.1379,25.1565,25.1194,25.1472,88034.0
2019-12-09 10:05:00,27.1,27.1,27.05,27.05,65422.0,25.1565,25.1565,25.1101,25.1101,65422.0
2019-12-09 10:10:00,27.05,27.05,27.02,27.02,50681.0,25.1101,25.1101,25.0822,25.0822,50681.0
2019-12-09 10:15:00,27.03,27.06,27.01,27.04,35100.0,25.0915,25.1194,25.073,25.1008,35100.0
2019-12-09 10:20:00,27.05,27.1,27.05,27.1,31292.0,25.1101,25.1565,25.1101,25.1565,31292.0
2019-12-09 10:25:00,27.1,27.12,27.09,27.11,36458.0,25.1565,25.1751,25.1472,25.1658,36458.0
2019-12-09 10:30:00,27.1,27.1,27.04,27.05,66360.0,25.1565,25.1565,25.1008,25.1101,66360.0
2019-12-09 10:35:00,27.05,27.05,27.0,27.01,53769.0,25.1101,25.1101,25.0637,25.073,53769.0
2019-12-09 10:40:00,27.01,27.06,27.01,27.04,93445.0,25.073,25.1194,25.073,25.1008,93445.0
2019-12-09 10:45:00,27.04,27.06,27.03,27.05,28767.0,25.1008,25.1194,25.0915,25.1101,28767.0
2019-12-09 10:50:00,27.05,27.07,27.03,27.03,36394.0,25.1101,25.1286,25.0915,25.0915,36394.0
2019-12-09 10:55:00,27.03,27.05,27.0,27.0,73280.0,25.0915,25.1101,25.0637,25.0637,73280.0
2019-12-09 11:00:00,27.0,27.0,26.94,26.96,118974.0,25.0637,25.0637,25.008,25.0265,118974.0
2019-12-09 11:05:00,26.95,26.95,26.9,26.91,66935.0,25.0173,25.0173,24.9708,24.9801,66935.0
2019-12-09 11:10:00,26.91,26.95,26.9,26.95,68750.0,24.9801,25.0173,24.9708,25.0173,68750.0
2019-12-09 11:15:00,26.95,26.95,26.92,26.92,39446.0,25.0173,25.0173,24.9894,24.9894,39446.0
2019-12-09 11:20:00,26.92,26.97,26.92,26.94,67963.0,24.9894,25.0358,24.9894,25.008,67963.0
2019-12-09 11:25:00,26.93,26.99,26.93,26.99,53290.0,24.9987,25.0544,24.9987,25.0544,53290.0
2019-12-09 11:30:00,26.99,27.0,26.96,26.96,64800.0,25.0544,25.0637,25.0265,25.0265,64800.0
2019-12-09 11:35:00,26.96,26.97,26.93,26.95,30935.0,25.0265,25.0358,24.9987,25.0173,30935.0
2019-12-09 11:40:00,26.94,26.95,26.92,26.92,72774.0,25.008,25.0173,24.9894,24.9894,72774.0
2019-12-09 11:45:00,26.91,26.95,26.9,26.95,39141.0,24.9801,25.0173,24.9708,25.0173,39141.0
2019-12-09 11:50:00,26.95,26.97,26.94,26.97,16600.0,25.0173,25.0358,25.008,25.0358,16600.0
2019-12-09 11:55:00,26.97,26.98,26.97,26.98,14038.0,25.0358,25.0451,25.0358,25.0451,14038.0
2019-12-09 12:00:00,26.99,26.99,26.96,26.96,10100.0,25.0544,25.0544,25.0265,25.0265,10100.0
2019-12-09 12:05:00,26.96,26.96,26.93,26.94,29835.0,25.0265,25.0265,24.9987,25.008,29835.0
2019-12-09 12:10:00,26.94,26.96,26.93,26.94,26555.0,25.008,25.0265,24.9987,25.008,26555.0
2019-12-09 12:15:00,26.94,26.96,26.94,26.95,18067.0,25.008,25.0265,25.008,25.0173,18067.0
2019-12-09 12:20:00,26.95,26.96,26.94,26.96,15112.0,25.0173,25.0265,25.008,25.0265,15112.0
2019-12-09 12:25:00,26.96,26.96,26.94,26.94,14700.0,25.0265,25.0265,25.008,25.008,14700.0
2019-12-09 12:30:00,26.93,26.96,26.93,26.96,41124.0,24.9987,25.0265,24.9987,25.0265,41124.0
2019-12-09 12:35:00,26.96,26.96,26.93,26.93,22745.0,25.0265,25.0265,24.9987,24.9987,22745.0
2019-12-09 12:40:00,26.94,26.94,26.93,26.93,20900.0,25.008,25.008,24.9987,24.9987,20900.0
2019-12-09 12:45:00,26.92,26.97,26.92,26.97,19744.0,24.9894,25.0358,24.9894,25.0358,19744.0
2019-12-09 12:50:00,26.97,26.97,26.96,26.96,39715.0,25.0358,25.0358,25.0265,25.0265,39715.0
2019-12-09 12:55:00,26.96,26.96,26.92,26.92,68243.0,25.0265,25.0265,24.9894,24.9894,68243.0
2019-12-09 13:00:00,26.92,26.95,26.92,26.94,55309.0,24.9894,25.0173,24.9894,25.008,55309.0
2019-12-09 13:05:00,26.94,26.94,26.93,26.93,51526.0,25.008,25.008,24.9987,24.9987,51526.0
2019-12-09 13:10:00,26.93,26.95,26.93,26.93,6007.0,24.9987,25.0173,24.9987,24.9987,6007.0
2019-12-09 13:15:00,26.94,26.94,26.91,26.91,66636.0,25.008,25.008,24.9801,24.9801,66636.0
2019-12-09 13:20:00,26.91,26.93,26.91,26.92,14069.0,24.9801,24.9987,24.9801,24.9894,14069.0
2019-12-09 13:25:00,26.92,26.93,26.92,26.92,79736.0,24.9894,24.9987,24.9894,24.9894,79736.0
2019-12-09 13:30:00,26.92,26.92,26.92,26.92,41180.0,24.9894,24.9894,24.9894,24.9894,41180.0
2019-12-09 13:35:00,26.92,26.92,26.92,26.92,10600.0,24.9894,24.9894,24.9894,24.9894,10600.0
2019-12-09 13:40:00,26.92,26.92,26.91,26.92,56475.0,24.9894,24.9894,24.9801,24.9894,56475.0
2019-12-09 13:45:00,26.92,26.92,26.88,26.88,47730.0,24.9894,24.9894,24.9523,24.9523,47730.0
2019-12-09 13:50:00,26.89,26.9,26.88,26.88,10722.0,24.9616,24.9708,24.9523,24.9523,10722.0
2019-12-09 13:55:00,26.88,26.88,26.85,26.87,17364.0,24.9523,24.9523,24.9244,24.943,17364.0
2019-12-09 14:00:00,26.88,26.89,26.87,26.89,18179.0,24.9523,24.9616,24.943,24.9616,18179.0
2019-12-09 14:05:00,26.88,26.92,26.88,26.92,26005.0,24.9523,24.9894,24.9523,24.9894,26005.0
2019-12-09 14:10:00,26.91,26.91,26.9,26.9,5274.0,24.9801,24.9801,24.9708,24.9708,5274.0
2019-12-09 14:15:00,26.91,26.91,26.88,26.88,30235.0,24.9801,24.9801,24.9523,24.9523,30235.0
2019-12-09 14:20:00,26.88,26.88,26.88,26.88,325.0,24.9523,24.9523,24.9523,24.9523,325.0
2019-12-09 14:25:00,26.88,26.89,26.86,26.88,16119.0,24.9523,24.9616,24.9337,24.9523,16119.0
2019-12-09 14:30:00,26.88,26.9,26.88,26.89,31956.0,24.9523,24.9708,24.9523,24.9616,31956.0
2019-12-09 14:35:00,26.88,26.89,26.87,26.88,7249.0,24.9523,24.9616,24.943,24.9523,7249.0
2019-12-09 14:40:00,26.89,26.89,26.88,26.88,33260.0,24.9616,24.9616,24.9523,24.9523,33260.0
2019-12-09 14:45:00,26.88,26.89,26.88,26.88,4686.0,24.9523,24.9616,24.9523,24.9523,4686.0
2019-12-09 14:50:00,26.87,26.9,26.87,26.89,26800.0,24.943,24.9708,24.943,24.9616,26800.0
2019-12-09 14:55:00,26.89,26.92,26.89,26.92,35101.0,24.9616,24.9894,24.9616,24.9894,35101.0
2019-12-09 15:00:00,26.91,26.92,26.91,26.92,12700.0,24.9801,24.9894,24.9801,24.9894,12700.0
2019-12-09 15:05:00,26.92,26.95,26.92,26.93,94626.0,24.9894,25.0173,24.9894,24.9987,94626.0
2019-12-09 15:10:00,26.93,26.93,26.92,26.92,18322.0,24.9987,24.9987,24.9894,24.9894,18322.0
2019-12-09 15:15:00,26.92,26.92,26.92,26.92,14665.0,24.9894,24.9894,24.9894,24.9894,14665.0
2019-12-09 15:20:00,26.92,26.92,26.92,26.92,1927.0,24.9894,24.9894,24.9894,24.9894,1927.0
2019-12-09 15:25:00,26.92,26.94,26.91,26.93,149644.0,24.9894,25.008,24.9801,24.9987,149644.0
2019-12-09 15:30:00,26.93,26.94,26.93,26.94,38331.0,24.9987,25.008,24.9987,25.008,38331.0
2019-12-09 15:35:00,26.94,26.96,26.94,26.96,69913.0,25.008,25.0265,25.008,25.0265,69913.0
2019-12-09 15:40:00,26.95,26.97,26.95,26.97,62187.0,25.0173,25.0358,25.0173,25.0358,62187.0
2019-12-09 15:45:00,26.97,26.97,26.94,26.95,120861.0,25.0358,25.0358,25.008,25.0173,120861.0
2019-12-09 15:50:00,26.95,26.95,26.93,26.94,94559.0,25.0173,25.0173,24.9987,25.008,94559.0
2019-12-09 15:55:00,26.94,26.95,26.91,26.92,486388.0,25.008,25.0173,24.9801,24.9894,486388.0
2019-12-10 09:30:00,27.15,27.16,27.12,27.15,113968.0,25.2029,25.2122,25.1751,25.2029,113968.0
2019-12-10 09:35:00,27.15,27.15,27.1,27.11,134066.0,25.2029,25.2029,25.1565,25.1658,134066.0
2019-12-10 09:40:00,27.12,27.14,27.07,27.09,86383.0,25.1751,25.1936,25.1286,25.1472,86383.0
2019-12-10 09:45:00,27.09,27.1,27.07,27.07,27257.0,25.1472,25.1565,25.1286,25.1286,27257.0
2019-12-10 09:50:00,27.07,27.1,27.01,27.02,75152.0,25.1286,25.1565,25.073,25.0822,75152.0
2019-12-10 09:55:00,27.02,27.08,27.02,27.07,23276.0,25.0822,25.1379,25.0822,25.1286,23276.0
2019-12-10 10:00:00,27.07,27.08,27.03,27.04,35293.0,25.1286,25.1379,25.0915,25.1008,35293.0
2019-12-10 10:05:00,27.06,27.06,27.0,27.0,9814.0,25.1194,25.1194,25.0637,25.0637,9814.0
2019-12-10 10:10:00,26.99,26.99,26.93,26.96,84681.0,25.0544,25.0544,24.9987,25.0265,84681.0
2019-12-10 10:15:00,26.96,27.02,26.95,27.02,39904.0,25.0265,25.0822,25.0173,25.0822,39904.0
2019-12-10 10:20:00,27.01,27.03,27.01,27.02,17100.0,25.073,25.0915,25.073,25.0822,17100.0
2019-12-10 10:25:00,27.02,27.05,27.01,27.05,6546.0,25.0822,25.1101,25.073,25.1101,6546.0
2019-12-10 10:30:00,27.06,27.07,27.05,27.05,77186.0,25.1194,25.1286,25.1101,25.1101,77186.0
2019-12-10 10:35:00,27.05,27.05,27.0,27.0,24663.0,25.1101,25.1101,25.0637,25.0637,24663.0
2019-12-10 10:40:00,27.01,27.03,26.98,27.03,55065.0,25.073,25.0915,25.0451,25.0915,55065.0
2019-12-10 10:45:00,27.03,27.03,27.0,27.0,28881.0,25.0915,25.0915,25.0637,25.0637,28881.0
2019-12-10 10:50:00,27.01,27.02,27.0,27.0,24657.0,25.073,25.0822,25.0637,25.0637,24657.0
2019-12-10 10:55:00,27.0,27.0,26.95,26.97,97634.0,25.0637,25.0637,25.0173,25.0358,97634.0
2019-12-10 11:00:00,26.98,27.03,26.98,27.01,183204.0,25.0451,25.0915,25.0451,25.073,183204.0
2019-12-10 11:05:00,27.0,27.0,26.94,26.94,24430.0,25.0637,25.0637,25.008,25.008,24430.0
2019-12-10 11:10:00,26.94,26.95,26.92,26.94,46172.0,25.008,25.0173,24.9894,25.008,46172.0
2019-12-10 11:15:00,26.94,26.96,26.93,26.96,13281.0,25.008,25.0265,24.9987,25.0265,13281.0
2019-12-10 11:20:00,26.96,26.96,26.93,26.95,28444.0,25.0265,25.0265,24.9987,25.0173,28444.0
2019-12-10 11:25:00,26.95,26.95,26.92,26.92,15586.0,25.0173,25.0173,24.9894,24.9894,15586.0
2019-12-10 11:30:00,26.92,26.94,26.91,26.94,64637.0,24.9894,25.008,24.9801,25.008,64637.0
2019-12-10 11:35:00,26.94,26.94,26.92,26.92,27047.0,25.008,25.008,24.9894,24.9894,27047.0
2019-12-10 11:40:00,26.91,26.92,26.89,26.91,39802.0,24.9801,24.9894,24.9616,24.9801,39802.0
2019-12-10 11:45:00,26.91,26.96,26.91,26.95,40262.0,24.9801,25.0265,24.9801,25.0173,40262.0
2019-12-10 11:50:00,26.95,26.97,26.95,26.95,8917.0,25.0173,25.0358,25.0173,25.0173,8917.0
2019-12-10 11:55:00,26.96,26.99,26.96,26.97,8924.0,25.0265,25.0544,25.0265,25.0358,8924.0
2019-12-10 12:00:00,26.98,26.98,26.97,26.98,8108.0,25.0451,25.0451,25.0358,25.0451,8108.0
2019-12-10 12:05:00,26.98,27.0,26.98,27.0,36548.0,25.0451,25.0637,25.0451,25.0637,36548.0
2019-12-10 12:10:00,27.01,27.01,26.98,26.98,20783.0,25.073,25.073,25.0451,25.0451,20783.0
2019-12-10 12:15:00,26.98,26.99,26.97,26.98,10874.0,25.0451,25.0544,25.0358,25.0451,10874.0
2019-12-10 12:20:00,26.97,26.99,26.97,26.97,10854.0,25.0358,25.0544,25.0358,25.0358,10854.0
2019-12-10 12:25:00,26.98,27.01,26.98,27.01,8920.0,25.0451,25.073,25.0451,25.073,8920.0
2019-12-10 12:30:00,27.01,27.02,26.99,26.99,90027.0,25.073,25.0822,25.0544,25.0544,90027.0
2019-12-10 12:35:00,26.98,26.99,26.98,26.98,17739.0,25.0451,25.0544,25.0451,25.0451,17739.0
2019-12-10 12:40:00,26.99,27.0,26.99,26.99,12552.0,25.0544,25.0637,25.0544,25.0544,12552.0
2019-12-10 12:45:00,27.0,27.0,26.99,26.99,2663.0,25.0637,25.0637,25.0544,25.0544,2663.0
2019-12-10 12:50:00,26.98,26.98,26.97,26.97,8749.0,25.0451,25.0451,25.0358,25.0358,8749.0
2019-12-10 12:55:00,26.97,26.98,26.97,26.97,8397.0,25.0358,25.0451,25.0358,25.0358,8397.0
2019-12-10 13:00:00,26.97,26.98,26.97,26.97,8800.0,25.0358,25.0451,25.0358,25.0358,8800.0
2019-12-10 13:05:00,26.98,26.98,26.97,26.97,15336.0,25.0451,25.0451,25.0358,25.0358,15336.0
2019-12-10 13:10:00,26.96,26.96,26.95,26.96,16867.0,25.0265,25.0265,25.0173,25.0265,16867.0
2019-12-10 13:15:00,26.96,26.98,26.96,26.98,8559.0,25.0265,25.0451,25.0265,25.0451,8559.0
2019-12-10 13:20:00,26.98,26.99,26.97,26.97,8541.0,25.0451,25.0544,25.0358,25.0358,8541.0
2019-12-10 13:25:00,26.97,26.98,26.97,26.97,7827.0,25.0358,25.0451,25.0358,25.0358,7827.0
2019-12-10 13:30:00,26.97,26.98,26.97,26.98,16731.0,25.0358,25.0451,25.0358,25.0451,16731.0
2019-12-10 13:35:00,26.99,26.99,26.98,26.98,5000.0,25.0544,25.0544,25.0451,25.0451,5000.0
2019-12-10 13:40:00,26.97,26.98,26.95,26.95,99295.0,25.0358,25.0451,25.0173,25.0173,99295.0
2019-12-10 13:45:00,26.95,26.95,26.94,26.95,19575.0,25.0173,25.0173,25.008,25.0173,19575.0
2019-12-10 13:50:00,26.96,26.97,26.96,26.97,1871.0,25.0265,25.0358,25.0265,25.0358,1871.0
2019-12-10 13:55:00,26.97,26.97,26.97,26.97,13099.0,25.0358,25.0358,25.0358,25.0358,13099.0
2019-12-10 14:00:00,26.96,26.97,26.96,26.97,23137.0,25.0265,25.0358,25.0265,25.0358,23137.0
2019-12-10 14:05:00,26.97,26.99,26.97,26.98,43296.0,25.0358,25.0544,25.0358,25.0451,43296.0
2019-12-10 14:10:00,26.98,26.99,26.97,26.99,7015.0,25.0451,25.0544,25.0358,25.0544,7015.0
2019-12-10 14:15:00,26.99,27.0,26.99,26.99,20221.0,25.0544,25.0637,25.0544,25.0544,20221.0
2019-12-10 14:20:00,27.0,27.01,26.99,27.01,18298.0,25.0637,25.073,25.0544,25.073,18298.0
2019-12-10 14:25:00,27.02,27.04,27.02,27.03,71103.0,25.0822,25.1008,25.0822,25.0915,71103.0
2019-12-10 14:30:00,27.03,27.04,27.03,27.03,15380.0,25.0915,25.1008,25.0915,25.0915,15380.0
2019-12-10 14:35:00,27.04,27.07,27.04,27.06,29832.0,25.1008,25.1286,25.1008,25.1194,29832.0
2019-12-10 14:40:00,27.07,27.09,27.07,27.09,36928.0,25.1286,25.1472,25.1286,25.1472,36928.0
2019-12-10 14:45:00,27.09,27.1,27.08,27.08,18171.0,25.1472,25.1565,25.1379,25.1379,18171.0
2019-12-10 14:50:00,27.08,27.09,27.08,27.09,10508.0,25.1379,25.1472,25.1379,25.1472,10508.0
2019-12-10 14:55:00,27.09,27.11,27.09,27.1,23869.0,25.1472,25.1658,25.1472,25.1565,23869.0
2019-12-10 15:00:00,27.1,27.1,27.08,27.08,95788.0,25.1565,25.1565,25.1379,25.1379,95788.0
2019-12-10 15:05:00,27.08,27.08,27.03,27.06,150756.0,25.1379,25.1379,25.0915,25.1194,150756.0
2019-12-10 15:10:00,27.06,27.08,27.06,27.07,42137.0,25.1194,25.1379,25.1194,25.1286,42137.0
2019-12-10 15:15:00,27.07,27.07,27.05,27.06,17836.0,25.1286,25.1286,25.1101,25.1194,17836.0
2019-12-10 15:20:00,27.06,27.07,27.05,27.05,42709.0,25.1194,25.1286,25.1101,25.1101,42709.0
2019-12-10 15:25:00,27.05,27.06,27.05,27.06,28359.0,25.1101,25.1194,25.1101,25.1194,28359.0
2019-12-10 15:30:00,27.06,27.08,27.05,27.07,60255.0,25.1194,25.1379,25.1101,25.1286,60255.0
2019-12-10 15:35:00,27.07,27.07,27.06,27.06,47705.0,25.1286,25.1286,25.1194,25.1194,47705.0
2019-12-10 15:40:00,27.06,27.08,27.05,27.07,134507.0,25.1194,25.1379,25.1101,25.1286,134507.0
2019-12-10 15:45:00,27.08,27.08,27.07,27.08,66239.0,25.1379,25.1379,25.1286,25.1379,66239.0
2019-12-10 15:50:00,27.08,27.09,27.08,27.09,123089.0,25.1379,25.1472,25.1379,25.1472,123089.0
2019-12-10 15:55:00,27.09,27.15,27.07,27.13,1075600.0,25.1472,25.2029,25.1286,25.1843,1075600.0
2019-12-11 09:30:00,27.24,27.3,27.21,27.21,311865.0,25.2865,25.3422,25.2586,25.2586,311865.0
2019-12-11 09:35:00,27.2,27.25,27.17,27.24,104368.0,25.2493,25.2957,25.2215,25.2865,104368.0
2019-12-11 09:40:00,27.24,27.24,27.2,27.22,100746.0,25.2865,25.2865,25.2493,25.2679,100746.0
2019-12-11 09:45:00,27.22,27.25,27.22,27.24,58614.0,25.2679,25.2957,25.2679,25.2865,58614.0
2019-12-11 09:50:00,27.24,27.31,27.24,27.3,62286.0,25.2865,25.3514,25.2865,25.3422,62286.0
2019-12-11 09:55:00,27.3,27.31,27.27,27.28,45635.0,25.3422,25.3514,25.3143,25.3236,45635.0
2019-12-11 10:00:00,27.28,27.3,27.25,27.25,39642.0,25.3236,25.3422,25.2957,25.2957,39642.0
2019-12-11 10:05:00,27.25,27.25,27.19,27.2,77073.0,25.2957,25.2957,25.24,25.2493,77073.0
2019-12-11 10:10:00,27.2,27.28,27.2,27.28,94007.0,25.2493,25.3236,25.2493,25.3236,94007.0
2019-12-11 10:15:00,27.28,27.34,27.27,27.34,111291.0,25.3236,25.3793,25.3143,25.3793,111291.0
2019-12-11 10:20:00,27.35,27.35,27.32,27.34,140109.0,25.3886,25.3886,25.3607,25.3793,140109.0
2019-12-11 10:25:00,27.35,27.38,27.33,27.33,187002.0,25.3886,25.4164,25.37,25.37,187002.0
2019-12-11 10:30:00,27.33,27.4,27.33,27.4,151453.0,25.37,25.435,25.37,25.435,151453.0
2019-12-11 10:35:00,27.41,27.42,27.38,27.4,157363.0,25.4443,25.4535,25.4164,25.435,157363.0
2019-12-11 10:40:00,27.4,27.41,27.37,27.4,105711.0,25.435,25.4443,25.4071,25.435,105711.0
2019-12-11 10:45:00,27.41,27.42,27.39,27.41,115948.0,25.4443,25.4535,25.4257,25.4443,115948.0
2019-12-11 10:50:00,27.41,27.41,27.39,27.39,79063.0,25.4443,25.4443,25.4257,25.4257,79063.0
2019-12-11 10:55:00,27.39,27.39,27.36,27.38,77508.0,25.4257,25.4257,25.3979,25.4164,77508.0
2019-12-11 11:00:00,27.39,27.42,27.39,27.41,113704.0,25.4257,25.4535,25.4257,25.4443,113704.0
2019-12-11 11:05:00,27.42,27.48,27.42,27.48,190842.0,25.4535,25.5092,25.4535,25.5092,190842.0
2019-12-11 11:10:00,27.48,27.51,27.48,27.49,140927.0,25.5092,25.5371,25.5092,25.5185,140927.0
2019-12-11 11:15:00,27.5,27.58,27.5,27.58,155215.0,25.5278,25.6021,25.5278,25.6021,155215.0
2019-12-11 11:20:00,27.58,27.59,27.57,27.59,90131.0,25.6021,25.6114,25.5928,25.6114,90131.0
2019-12-11 11:25:00,27.59,27.61,27.58,27.6,131974.0,25.6114,25.6299,25.6021,25.6206,131974.0
2019-12-11 11:30:00,27.6,27.61,27.57,27.58,117542.0,25.6206,25.6299,25.5928,25.6021,117542.0
2019-12-11 11:35:00,27.58,27.58,27.54,27.57,191935.0,25.6021,25.6021,25.5649,25.5928,191935.0
2019-12-11 11:40:00,27.58,27.58,27.52,27.52,120479.0,25.6021,25.6021,25.5464,25.5464,120479.0
2019-12-11 11:45:00,27.53,27.55,27.53,27.54,124871.0,25.5557,25.5742,25.5557,25.5649,124871.0
2019-12-11 11:50:00,27.55,27.57,27.55,27.57,81288.0,25.5742,25.5928,25.5742,25.5928,81288.0
2019-12-11 11:55:00,27.56,27.57,27.53,27.53,40753.0,25.5835,25.5928,25.5557,25.5557,40753.0
2019-12-11 12:00:00,27.53,27.55,27.52,27.53,76290.0,25.5557,25.5742,25.5464,25.5557,76290.0
2019-12-11 12:05:00,27.53,27.54,27.51,27.51,45875.0,25.5557,25.5649,25.5371,25.5371,45875.0
2019-12-11 12:10:00,27.51,27.54,27.51,27.53,19997.0,25.5371,25.5649,25.5371,25.5557,19997.0
2019-12-11 12:15:00,27.52,27.52,27.47,27.47,56775.0,25.5464,25.5464,25.5,25.5,56775.0
2019-12-11 12:20:00,27.47,27.51,27.47,27.5,80748.0,25.5,25.5371,25.5,25.5278,80748.0
2019-12-11 12:25:00,27.51,27.53,27.51,27.52,36545.0,25.5371,25.5557,25.5371,25.5464,36545.0
2019-12-11 12:30:00,27.53,27.53,27.5,27.5,41929.0,25.5557,25.5557,25.5278,25.5278,41929.0
2019-12-11 12:35:00,27.5,27.5,27.47,27.48,113334.0,25.5278,25.5278,25.5,25.5092,113334.0
2019-12-11 12:40:00,27.48,27.48,27.45,27.45,123705.0,25.5092,25.5092,25.4814,25.4814,123705.0
2019-12-11 12:45:00,27.44,27.45,27.44,27.45,58592.0,25.4721,25.4814,25.4721,25.4814,58592.0
2019-12-11 12:50:00,27.46,27.48,27.46,27.48,2372.0,25.4907,25.5092,25.4907,25.5092,2372.0
2019-12-11 12:55:00,27.48,27.48,27.44,27.45,53376.0,25.5092,25.5092,25.4721,25.4814,53376.0
2019-12-11 13:00:00,27.45,27.48,27.45,27.47,41823.0,25.4814,25.5092,25.4814,25.5,41823.0
2019-12-11 13:05:00,27.47,27.48,27.47,27.47,9188.0,25.5,25.5092,25.5,25.5,9188.0
2019-12-11 13:10:00,27.47,27.48,27.47,27.47,29175.0,25.5,25.5092,25.5,25.5,29175.0
2019-12-11 13:15:00,27.46,27.49,27.46,27.49,27745.0,25.4907,25.5185,25.4907,25.5185,27745.0
2019-12-11 13:20:00,27.48,27.48,27.47,27.48,27942.0,25.5092,25.5092,25.5,25.5092,27942.0
2019-12-11 13:25:00,27.49,27.5,27.48,27.5,7480.0,25.5185,25.5278,25.5092,25.5278,7480.0
2019-12-11 13:30:00,27.49,27.49,27.47,27.48,20163.0,25.5185,25.5185,25.5,25.5092,20163.0
2019-12-11 13:35:00,27.47,27.48,27.47,27.48,16404.0,25.5,25.5092,25.5,25.5092,16404.0
2019-12-11 13:40:00,27.48,27.5,27.48,27.49,24584.0,25.5092,25.5278,25.5092,25.5185,24584.0
2019-12-11 13:45:00,27.49,27.49,27.47,27.47,36858.0,25.5185,25.5185,25.5,25.5,36858.0
2019-12-11 13:50:00,27.46,27.46,27.44,27.44,52172.0,25.4907,25.4907,25.4721,25.4721,52172.0
2019-12-11 13:55:00,27.44,27.51,27.44,27.49,65213.0,25.4721,25.5371,25.4721,25.5185,65213.0
2019-12-11 14:00:00,27.49,27.49,27.36,27.43,175956.0,25.5185,25.5185,25.3979,25.4628,175956.0
2019-12-11 14:05:00,27.42,27.44,27.41,27.41,13532.0,25.4535,25.4721,25.4443,25.4443,13532.0
2019-12-11 14:10:00,27.42,27.59,27.42,27.59,76617.0,25.4535,25.6114,25.4535,25.6114,76617.0
2019-12-11 14:15:00,27.6,27.63,27.59,27.6,47593.0,25.6206,25.6485,25.6114,25.6206,47593.0
2019-12-11 14:20:00,27.59,27.6,27.53,27.56,82881.0,25.6114,25.6206,25.5557,25.5835,82881.0
2019-12-11 14:25:00,27.57,27.62,27.56,27.61,25535.0,25.5928,25.6392,25.5835,25.6299,25535.0
2019-12-11 14:30:00,27.6,27.62,27.59,27.59,38738.0,25.6206,25.6392,25.6114,25.6114,38738.0
2019-12-11 14:35:00,27.59,27.6,27.56,27.56,36749.0,25.6114,25.6206,25.5835,25.5835,36749.0
2019-12-11 14:40:00,27.56,27.64,27.54,27.63,151587.0,25.5835,25.6578,25.5649,25.6485,151587.0
2019-12-11 14:45:00,27.64,27.73,27.64,27.73,242272.0,25.6578,25.7413,25.6578,25.7413,242272.0
2019-12-11 14:50:00,27.73,27.79,27.73,27.79,224098.0,25.7413,25.797,25.7413,25.797,224098.0
2019-12-11 14:55:00,27.8,27.84,27.78,27.83,241650.0,25.8063,25.8434,25.7877,25.8341,241650.0
2019-12-11 15:00:00,27.83,27.84,27.78,27.79,425310.0,25.8341,25.8434,25.7877,25.797,425310.0
2019-12-11 15:05:00,27.79,27.8,27.75,27.78,185540.0,25.797,25.8063,25.7599,25.7877,185540.0
2019-12-11 15:10:00,27.78,27.78,27.74,27.74,194734.0,25.7877,25.7877,25.7506,25.7506,194734.0
2019-12-11 15:15:00,27.74,27.76,27.72,27.72,164339.0,25.7506,25.7692,25.732,25.732,164339.0
2019-12-11 15:20:00,27.72,27.75,27.69,27.7,182185.0,25.732,25.7599,25.7042,25.7135,182185.0
2019-12-11 15:25:00,27.71,27.72,27.66,27.66,213495.0,25.7228,25.732,25.6763,25.6763,213495.0
2019-12-11 15:30:00,27.66,27.68,27.66,27.66,152865.0,25.6763,25.6949,25.6763,25.6763,152865.0
2019-12-11 15:35:00,27.66,27.7,27.66,27.7,212791.0,25.6763,25.7135,25.6763,25.7135,212791.0
2019-12-11 15:40:00,27.71,27.72,27.69,27.72,147435.0,25.7228,25.732,25.7042,25.732,147435.0
2019-12-11 15:45:00,27.71,27.74,27.7,27.73,195446.0,25.7228,25.7506,25.7135,25.7413,195446.0
2019-12-11 15:50:00,27.73,27.76,27.71,27.75,479259.0,25.7413,25.7692,25.7228,25.7599,479259.0
2019-12-11 15:55:00,27.75,27.79,27.69,27.71,1138869.0,25.7599,25.797,25.7042,25.7228,1138869.0
2019-12-12 09:30:00,28.0,28.11,28.0,28.04,538806.0,25.992,26.0941,25.992,26.0291,538806.0
2019-12-12 09:35:00,28.05,28.09,27.76,27.78,542561.0,26.0384,26.0755,25.7692,25.7877,542561.0
2019-12-12 09:40:00,27.78,27.86,27.73,27.74,238916.0,25.7877,25.862,25.7413,25.7506,238916.0
2019-12-12 09:45:00,27.72,27.73,27.62,27.68,397421.0,25.732,25.7413,25.6392,25.6949,397421.0
2019-12-12 09:50:00,27.69,27.7,27.63,27.69,106111.0,25.7042,25.7135,25.6485,25.7042,106111.0
2019-12-12 09:55:00,27.69,27.69,27.57,27.59,265019.0,25.7042,25.7042,25.5928,25.6114,265019.0
2019-12-12 10:00:00,27.6,27.6,27.43,27.45,485253.0,25.6206,25.6206,25.4628,25.4814,485253.0
2019-12-12 10:05:00,27.44,27.47,27.41,27.45,244374.0,25.4721,25.5,25.4443,25.4814,244374.0
2019-12-12 10:10:00,27.46,27.53,27.44,27.47,214044.0,25.4907,25.5557,25.4721,25.5,214044.0
2019-12-12 10:15:00,27.46,27.51,27.44,27.47,49428.0,25.4907,25.5371,25.4721,25.5,49428.0
2019-12-12 10:20:00,27.47,27.58,27.46,27.58,135710.0,25.5,25.6021,25.4907,25.6021,135710.0
2019-12-12 10:25:00,27.58,27.59,27.54,27.55,106070.0,25.6021,25.6114,25.5649,25.5742,106070.0
2019-12-12 10:30:00,27.55,27.63,27.55,27.61,145800.0,25.5742,25.6485,25.5742,25.6299,145800.0
2019-12-12 10:35:00,27.6,27.64,27.57,27.64,53347.0,25.6206,25.6578,25.5928,25.6578,53347.0
2019-12-12 10:40:00,27.64,27.66,27.61,27.66,57855.0,25.6578,25.6763,25.6299,25.6763,57855.0
2019-12-12 10:45:00,27.67,27.69,27.62,27.62,150278.0,25.6856,25.7042,25.6392,25.6392,150278.0
2019-12-12 10:50:00,27.62,27.62,27.48,27.52,247981.0,25.6392,25.6392,25.5092,25.5464,247981.0
2019-12-12 10:55:00,27.52,27.52,27.46,27.49,86844.0,25.5464,25.5464,25.4907,25.5185,86844.0
2019-12-12 11:00:00,27.49,27.51,27.47,27.48,135303.0,25.5185,25.5371,25.5,25.5092,135303.0
2019-12-12 11:05:00,27.48,27.48,27.41,27.43,163981.0,25.5092,25.5092,25.4443,25.4628,163981.0
2019-12-12 11:10:00,27.43,27.45,27.39,27.42,104138.0,25.4628,25.4814,25.4257,25.4535,104138.0
2019-12-12 11:15:00,27.42,27.45,27.4,27.45,154322.0,25.4535,25.4814,25.435,25.4814,154322.0
2019-12-12 11:20:00,27.45,27.49,27.44,27.49,87545.0,25.4814,25.5185,25.4721,25.5185,87545.0
2019-12-12 11:25:00,27.48,27.52,27.45,27.52,160012.0,25.5092,25.5464,25.4814,25.5464,160012.0
2019-12-12 11:30:00,27.51,27.51,27.48,27.5,109970.0,25.5371,25.5371,25.5092,25.5278,109970.0
2019-12-12 11:35:00,27.51,27.53,27.49,27.51,54142.0,25.5371,25.5557,25.5185,25.5371,54142.0
2019-12-12 11:40:00,27.5,27.56,27.5,27.52,127799.0,25.5278,25.5835,25.5278,25.5464,127799.0
2019-12-12 11:45:00,27.52,27.52,27.49,27.52,77225.0,25.5464,25.5464,25.5185,25.5464,77225.0
2019-12-12 11:50:00,27.51,27.55,27.51,27.55,21549.0,25.5371,25.5742,25.5371,25.5742,21549.0
2019-12-12 11:55:00,27.56,27.61,27.53,27.59,246087.0,25.5835,25.6299,25.5557,25.6114,246087.0
2019-12-12 12:00:00,27.59,27.63,27.58,27.63,35153.0,25.6114,25.6485,25.6021,25.6485,35153.0
2019-12-12 12:05:00,27.63,27.67,27.61,27.67,17229.0,25.6485,25.6856,25.6299,25.6856,17229.0
2019-12-12 12:10:00,27.67,27.67,27.63,27.64,53077.0,25.6856,25.6856,25.6485,25.6578,53077.0
2019-12-12 12:15:00,27.64,27.68,27.63,27.68,70629.0,25.6578,25.6949,25.6485,25.6949,70629.0
2019-12-12 12:20:00,27.69,27.74,27.67,27.73,43408.0,25.7042,25.7506,25.6856,25.7413,43408.0
2019-12-12 12:25:00,27.73,27.74,27.7,27.71,81103.0,25.7413,25.7506,25.7135,25.7228,81103.0
2019-12-12 12:30:00,27.7,27.7,27.67,27.67,119765.0,25.7135,25.7135,25.6856,25.6856,119765.0
2019-12-12 12:35:00,27.67,27.68,27.67,27.68,43557.0,25.6856,25.6949,25.6856,25.6949,43557.0
2019-12-12 12:40:00,27.69,27.71,27.67,27.67,44976.0,25.7042,25.7228,25.6856,25.6856,44976.0
2019-12-12 12:45:00,27.66,27.68,27.66,27.68,14080.0,25.6763,25.6949,25.6763,25.6949,14080.0
2019-12-12 12:50:00,27.68,27.68,27.65,27.66,23444.0,25.6949,25.6949,25.6671,25.6763,23444.0
2019-12-12 12:55:00,27.67,27.67,27.64,27.65,42085.0,25.6856,25.6856,25.6578,25.6671,42085.0
2019-12-12 13:00:00,27.66,27.74,27.66,27.71,88106.0,25.6763,25.7506,25.6763,25.7228,88106.0
2019-12-12 13:05:00,27.68,27.7,27.68,27.7,55111.0,25.6949,25.7135,25.6949,25.7135,55111.0
2019-12-12 13:10:00,27.7,27.72,27.69,27.69,19580.0,25.7135,25.732,25.7042,25.7042,19580.0
2019-12-12 13:15:00,27.7,27.7,27.69,27.69,22518.0,25.7135,25.7135,25.7042,25.7042,22518.0
2019-12-12 13:20:00,27.69,27.74,27.69,27.74,64440.0,25.7042,25.7506,25.7042,25.7506,64440.0
2019-12-12 13:25:00,27.73,27.74,27.69,27.7,33908.0,25.7413,25.7506,25.7042,25.7135,33908.0
2019-12-12 13:30:00,27.69,27.7,27.68,27.69,33057.0,25.7042,25.7135,25.6949,25.7042,33057.0
2019-12-12 13:35:00,27.69,27.71,27.67,27.71,19500.0,25.7042,25.7228,25.6856,25.7228,19500.0
2019-12-12 13:40:00,27.72,27.72,27.67,27.68,34537.0,25.732,25.732,25.6856,25.6949,34537.0
2019-12-12 13:45:00,27.69,27.71,27.69,27.69,35197.0,25.7042,25.7228,25.7042,25.7042,35197.0
2019-12-12 13:50:00,27.69,27.69,27.67,27.69,5689.0,25.7042,25.7042,25.6856,25.7042,5689.0
2019-12-12 13:55:00,27.69,27.72,27.68,27.68,58854.0,25.7042,25.732,25.6949,25.6949,58854.0
2019-12-12 14:00:00,27.69,27.69,27.67,27.68,15355.0,25.7042,25.7042,25.6856,25.6949,15355.0
2019-12-12 14:05:00,27.68,27.68,27.64,27.65,54727.0,25.6949,25.6949,25.6578,25.6671,54727.0
2019-12-12 14:10:00,27.64,27.67,27.63,27.66,69620.0,25.6578,25.6856,25.6485,25.6763,69620.0
2019-12-12 14:15:00,27.66,27.67,27.65,27.66,18231.0,25.6763,25.6856,25.6671,25.6763,18231.0
2019-12-12 14:20:00,27.66,27.66,27.63,27.63,36872.0,25.6763,25.6763,25.6485,25.6485,36872.0
2019-12-12 14:25:00,27.63,27.67,27.62,27.66,97620.0,25.6485,25.6856,25.6392,25.6763,97620.0
2019-12-12 14:30:00,27.66,27.66,27.55,27.6,301912.0,25.6763,25.6763,25.5742,25.6206,301912.0
2019-12-12 14:35:00,27.6,27.64,27.58,27.62,53039.0,25.6206,25.6578,25.6021,25.6392,53039.0
2019-12-12 14:40:00,27.6,27.6,27.57,27.59,59560.0,25.6206,25.6206,25.5928,25.6114,59560.0
2019-12-12 14:45:00,27.59,27.61,27.58,27.6,36164.0,25.6114,25.6299,25.6021,25.6206,36164.0
2019-12-12 14:50:00,27.61,27.61,27.58,27.6,56024.0,25.6299,25.6299,25.6021,25.6206,56024.0
2019-12-12 14:55:00,27.6,27.63,27.59,27.62,51429.0,25.6206,25.6485,25.6114,25.6392,51429.0
2019-12-12 15:00:00,27.61,27.64,27.59,27.61,32579.0,25.6299,25.6578,25.6114,25.6299,32579.0
2019-12-12 15:05:00,27.62,27.63,27.6,27.61,21624.0,25.6392,25.6485,25.6206,25.6299,21624.0
2019-12-12 15:10:00,27.62,27.65,27.62,27.63,44442.0,25.6392,25.6671,25.6392,25.6485,44442.0
2019-12-12 15:15:00,27.62,27.62,27.57,27.6,8200.0,25.6392,25.6392,25.5928,25.6206,8200.0
2019-12-12 15:20:00,27.6,27.6,27.58,27.58,63536.0,25.6206,25.6206,25.6021,25.6021,63536.0
2019-12-12 15:25:00,27.58,27.61,27.58,27.61,30718.0,25.6021,25.6299,25.6021,25.6299,30718.0
2019-12-12 15:30:00,27.6,27.62,27.58,27.59,60707.0,25.6206,25.6392,25.6021,25.6114,60707.0
2019-12-12 15:35:00,27.59,27.59,27.58,27.58,26909.0,25.6114,25.6114,25.6021,25.6021,26909.0
2019-12-12 15:40:00,27.57,27.59,27.57,27.59,39943.0,25.5928,25.6114,25.5928,25.6114,39943.0
2019-12-12 15:45:00,27.59,27.61,27.58,27.58,131322.0,25.6114,25.6299,25.6021,25.6021,131322.0
2019-12-12 15:50:00,27.58,27.58,27.55,27.57,167816.0,25.6021,25.6021,25.5742,25.5928,167816.0
2019-12-12 15:55:00,27.57,27.68,27.54,27.67,793999.0,25.5928,25.6949,25.5649,25.6856,793999.0
2019-12-13 09:30:00,27.47,27.55,27.46,27.52,248805.0,25.5,25.5742,25.4907,25.5464,248805.0
2019-12-13 09:35:00,27.53,27.62,27.52,27.58,173217.0,25.5557,25.6392,25.5464,25.6021,173217.0
2019-12-13 09:40:00,27.58,27.67,27.56,27.64,162596.0,25.6021,25.6856,25.5835,25.6578,162596.0
2019-12-13 09:45:00,27.63,27.66,27.61,27.64,73436.0,25.6485,25.6763,25.6299,25.6578,73436.0
2019-12-13 09:50:00,27.64,27.75,27.64,27.72,70045.0,25.6578,25.7599,25.6578,25.732,70045.0
2019-12-13 09:55:00,27.72,27.72,27.65,27.67,72824.0,25.732,25.732,25.6671,25.6856,72824.0
2019-12-13 10:00:00,27.67,27.68,27.35,27.36,357072.0,25.6856,25.6949,25.3886,25.3979,357072.0
2019-12-13 10:05:00,27.37,27.44,27.33,27.39,196740.0,25.4071,25.4721,25.37,25.4257,196740.0
2019-12-13 10:10:00,27.39,27.49,27.35,27.49,350851.0,25.4257,25.5185,25.3886,25.5185,350851.0
2019-12-13 10:15:00,27.47,27.53,27.45,27.45,155856.0,25.5,25.5557,25.4814,25.4814,155856.0
2019-12-13 10:20:00,27.47,27.48,27.41,27.44,123787.0,25.5,25.5092,25.4443,25.4721,123787.0
2019-12-13 10:25:00,27.45,27.47,27.4,27.46,186197.0,25.4814,25.5,25.435,25.4907,186197.0
2019-12-13 10:30:00,27.46,27.53,27.45,27.49,180960.0,25.4907,25.5557,25.4814,25.5185,180960.0
2019-12-13 10:35:00,27.5,27.59,27.48,27.55,108443.0,25.5278,25.6114,25.5092,25.5742,108443.0
2019-12-13 10:40:00,27.55,27.56,27.48,27.51,135002.0,25.5742,25.5835,25.5092,25.5371,135002.0
2019-12-13 10:45:00,27.52,27.53,27.45,27.48,104882.0,25.5464,25.5557,25.4814,25.5092,104882.0
2019-12-13 10:50:00,27.47,27.54,27.46,27.53,75994.0,25.5,25.5649,25.4907,25.5557,75994.0
2019-12-13 10:55:00,27.54,27.56,27.49,27.54,76423.0,25.5649,25.5835,25.5185,25.5649,76423.0
2019-12-13 11:00:00,27.55,27.62,27.54,27.62,123203.0,25.5742,25.6392,25.5649,25.6392,123203.0
2019-12-13 11:05:00,27.63,27.63,27.59,27.59,84766.0,25.6485,25.6485,25.6114,25.6114,84766.0
2019-12-13 11:10:00,27.6,27.61,27.58,27.61,61182.0,25.6206,25.6299,25.6021,25.6299,61182.0
2019-12-13 11:15:00,27.61,27.68,27.61,27.67,65439.0,25.6299,25.6949,25.6299,25.6856,65439.0
2019-12-13 11:20:00,27.67,27.71,27.66,27.7,82466.0,25.6856,25.7228,25.6763,25.7135,82466.0
2019-12-13 11:25:00,27.71,27.76,27.71,27.76,115507.0,25.7228,25.7692,25.7228,25.7692,115507.0
2019-12-13 11:30:00,27.77,27.78,27.72,27.77,111275.0,25.7784,25.7877,25.732,25.7784,111275.0
2019-12-13 11:35:00,27.77,27.78,27.72,27.72,84118.0,25.7784,25.7877,25.732,25.732,84118.0
2019-12-13 11:40:00,27.72,27.83,27.72,27.82,118258.0,25.732,25.8341,25.732,25.8249,118258.0
2019-12-13 11:45:00,27.82,27.82,27.76,27.76,28577.0,25.8249,25.8249,25.7692,25.7692,28577.0
2019-12-13 11:50:00,27.76,27.77,27.73,27.74,48890.0,25.7692,25.7784,25.7413,25.7506,48890.0
2019-12-13 11:55:00,27.74,27.76,27.72,27.73,42468.0,25.7506,25.7692,25.732,25.7413,42468.0
2019-12-13 12:00:00,27.74,27.75,27.71,27.75,63313.0,25.7506,25.7599,25.7228,25.7599,63313.0
2019-12-13 12:05:00,27.75,27.77,27.74,27.76,71931.0,25.7599,25.7784,25.7506,25.7692,71931.0
2019-12-13 12:10:00,27.76,27.77,27.75,27.77,11244.0,25.7692,25.7784,25.7599,25.7784,11244.0
2019-12-13 12:15:00,27.77,27.78,27.76,27.77,7625.0,25.7784,25.7877,25.7692,25.7784,7625.0
2019-12-13 12:20:00,27.77,27.77,27.74,27.74,45403.0,25.7784,25.7784,25.7506,25.7506,45403.0
2019-12-13 12:25:00,27.74,27.76,27.74,27.75,27678.0,25.7506,25.7692,25.7506,25.7599,27678.0
2019-12-13 12:30:00,27.75,27.77,27.75,27.76,32259.0,25.7599,25.7784,25.7599,25.7692,32259.0
2019-12-13 12:35:00,27.77,27.78,27.73,27.73,22269.0,25.7784,25.7877,25.7413,25.7413,22269.0
2019-12-13 12:40:00,27.73,27.73,27.71,27.71,96358.0,25.7413,25.7413,25.7228,25.7228,96358.0
2019-12-13 12:45:00,27.72,27.74,27.72,27.73,44181.0,25.732,25.7506,25.732,25.7413,44181.0
2019-12-13 12:50:00,27.72,27.72,27.69,27.7,24599.0,25.732,25.732,25.7042,25.7135,24599.0
2019-12-13 12:55:00,27.7,27.7,27.67,27.68,5400.0,25.7135,25.7135,25.6856,25.6949,5400.0
2019-12-13 13:00:00,27.68,27.71,27.68,27.71,23779.0,25.6949,25.7228,25.6949,25.7228,23779.0
2019-12-13 13:05:00,27.7,27.72,27.7,27.72,14100.0,25.7135,25.732,25.7135,25.732,14100.0
2019-12-13 13:10:00,27.72,27.75,27.71,27.75,24080.0,25.732,25.7599,25.7228,25.7599,24080.0
2019-12-13 13:15:00,27.75,27.77,27.75,27.76,30267.0,25.7599,25.7784,25.7599,25.7692,30267.0
2019-12-13 13:20:00,27.76,27.76,27.75,27.75,7615.0,25.7692,25.7692,25.7599,25.7599,7615.0
2019-12-13 13:25:00,27.75,27.78,27.75,27.76,63142.0,25.7599,25.7877,25.7599,25.7692,63142.0
2019-12-13 13:30:00,27.77,27.78,27.77,27.78,19164.0,25.7784,25.7877,25.7784,25.7877,19164.0
2019-12-13 13:35:00,27.78,27.78,27.76,27.77,9207.0,25.7877,25.7877,25.7692,25.7784,9207.0
2019-12-13 13:40:00,27.77,27.78,27.76,27.78,12899.0,25.7784,25.7877,25.7692,25.7877,12899.0
2019-12-13 13:45:00,27.78,27.8,27.78,27.79,20314.0,25.7877,25.8063,25.7877,25.797,20314.0
2019-12-13 13:50:00,27.78,27.79,27.78,27.79,7861.0,25.7877,25.797,25.7877,25.797,7861.0
2019-12-13 13:55:00,27.78,27.8,27.78,27.8,28095.0,25.7877,25.8063,25.7877,25.8063,28095.0
2019-12-13 14:00:00,27.81,27.81,27.78,27.78,12698.0,25.8156,25.8156,25.7877,25.7877,12698.0
2019-12-13 14:05:00,27.78,27.8,27.78,27.8,8260.0,25.7877,25.8063,25.7877,25.8063,8260.0
2019-12-13 14:10:00,27.8,27.81,27.8,27.81,27690.0,25.8063,25.8156,25.8063,25.8156,27690.0
2019-12-13 14:15:00,27.81,27.81,27.8,27.8,6041.0,25.8156,25.8156,25.8063,25.8063,6041.0
2019-12-13 14:20:00,27.8,27.81,27.8,27.81,21695.0,25.8063,25.8156,25.8063,25.8156,21695.0
2019-12-13 14:25:00,27.81,27.81,27.8,27.8,10496.0,25.8156,25.8156,25.8063,25.8063,10496.0
2019-12-13 14:30:00,27.81,27.81,27.81,27.81,100.0,25.8156,25.8156,25.8156,25.8156,100.0
2019-12-13 14:35:00,27.81,27.82,27.81,27.81,21649.0,25.8156,25.8249,25.8156,25.8156,21649.0
2019-12-13 14:40:00,27.81,27.82,27.81,27.82,21500.0,25.8156,25.8249,25.8156,25.8249,21500.0
2019-12-13 14:45:00,27.83,27.84,27.82,27.84,23626.0,25.8341,25.8434,25.8249,25.8434,23626.0
2019-12-13 14:50:00,27.84,27.84,27.83,27.83,28401.0,25.8434,25.8434,25.8341,25.8341,28401.0
2019-12-13 14:55:00,27.82,27.82,27.79,27.79,17049.0,25.8249,25.8249,25.797,25.797,17049.0
2019-12-13 15:00:00,27.8,27.8,27.78,27.79,59904.0,25.8063,25.8063,25.7877,25.797,59904.0
2019-12-13 15:05:00,27.8,27.8,27.77,27.77,30245.0,25.8063,25.8063,25.7784,25.7784,30245.0
2019-12-13 15:10:00,27.76,27.76,27.75,27.76,30084.0,25.7692,25.7692,25.7599,25.7692,30084.0
2019-12-13 15:15:00,27.75,27.75,27.75,27.75,6325.0,25.7599,25.7599,25.7599,25.7599,6325.0
2019-12-13 15:20:00,27.75,27.76,27.75,27.75,13100.0,25.7599,25.7692,25.7599,25.7599,13100.0
2019-12-13 15:25:00,27.75,27.75,27.72,27.73,21724.0,25.7599,25.7599,25.732,25.7413,21724.0
2019-12-13 15:30:00,27.72,27.74,27.72,27.74,28921.0,25.732,25.7506,25.732,25.7506,28921.0
2019-12-13 15:35:00,27.74,27.75,27.72,27.74,74556.0,25.7506,25.7599,25.732,25.7506,74556.0
2019-12-13 15:40:00,27.74,27.76,27.74,27.76,80334.0,25.7506,25.7692,25.7506,25.7692,80334.0
2019-12-13 15:45:00,27.76,27.76,27.75,27.75,62387.0,25.7692,25.7692,25.7599,25.7599,62387.0
2019-12-13 15:50:00,27.75,27.76,27.74,27.75,113152.0,25.7599,25.7692,25.7506,25.7599,113152.0
2019-12-13 15:55:00,27.75,27.75,27.7,27.71,300632.0,25.7599,25.7599,25.7135,25.7228,300632.0
2019-12-16 09:30:00,27.74,27.74,27.55,27.61,466356.0,25.7506,25.7506,25.5742,25.6299,466356.0
2019-12-16 09:35:00,27.61,27.69,27.57,27.69,165654.0,25.6299,25.7042,25.5928,25.7042,165654.0
2019-12-16 09:40:00,27.69,27.69,27.58,27.59,55461.0,25.7042,25.7042,25.6021,25.6114,55461.0
2019-12-16 09:45:00,27.59,27.6,27.56,27.57,55948.0,25.6114,25.6206,25.5835,25.5928,55948.0
2019-12-16 09:50:00,27.57,27.66,27.57,27.64,59612.0,25.5928,25.6763,25.5928,25.6578,59612.0
2019-12-16 09:55:00,27.64,27.68,27.6,27.65,115252.0,25.6578,25.6949,25.6206,25.6671,115252.0
2019-12-16 10:00:00,27.65,27.69,27.64,27.67,61814.0,25.6671,25.7042,25.6578,25.6856,61814.0
2019-12-16 10:05:00,27.67,27.73,27.67,27.71,33075.0,25.6856,25.7413,25.6856,25.7228,33075.0
2019-12-16 10:10:00,27.69,27.7,27.66,27.66,67650.0,25.7042,25.7135,25.6763,25.6763,67650.0
2019-12-16 10:15:00,27.65,27.67,27.64,27.65,59125.0,25.6671,25.6856,25.6578,25.6671,59125.0
2019-12-16 10:20:00,27.66,27.68,27.65,27.66,39350.0,25.6763,25.6949,25.6671,25.6763,39350.0
2019-12-16 10:25:00,27.66,27.66,27.57,27.58,76703.0,25.6763,25.6763,25.5928,25.6021,76703.0
2019-12-16 10:30:00,27.58,27.58,27.51,27.55,120630.0,25.6021,25.6021,25.5371,25.5742,120630.0
2019-12-16 10:35:00,27.55,27.55,27.5,27.54,50396.0,25.5742,25.5742,25.5278,25.5649,50396.0
2019-12-16 10:40:00,27.54,27.58,27.52,27.56,98418.0,25.5649,25.6021,25.5464,25.5835,98418.0
2019-12-16 10:45:00,27.55,27.56,27.5,27.5,122514.0,25.5742,25.5835,25.5278,25.5278,122514.0
2019-12-16 10:50:00,27.51,27.55,27.51,27.55,68554.0,25.5371,25.5742,25.5371,25.5742,68554.0
2019-12-16 10:55:00,27.54,27.54,27.48,27.48,49369.0,25.5649,25.5649,25.5092,25.5092,49369.0
2019-12-16 11:00:00,27.48,27.52,27.48,27.5,67197.0,25.5092,25.5464,25.5092,25.5278,67197.0
2019-12-16 11:05:00,27.49,27.51,27.49,27.51,48399.0,25.5185,25.5371,25.5185,25.5371,48399.0
2019-12-16 11:10:00,27.51,27.53,27.46,27.46,106162.0,25.5371,25.5557,25.4907,25.4907,106162.0
2019-12-16 11:15:00,27.46,27.48,27.42,27.43,67071.0,25.4907,25.5092,25.4535,25.4628,67071.0
2019-12-16 11:20:00,27.43,27.46,27.42,27.44,78360.0,25.4628,25.4907,25.4535,25.4721,78360.0
2019-12-16 11:25:00,27.44,27.47,27.43,27.44,110270.0,25.4721,25.5,25.4628,25.4721,110270.0
2019-12-16 11:30:00,27.44,27.44,27.43,27.44,39505.0,25.4721,25.4721,25.4628,25.4721,39505.0
2019-12-16 11:35:00,27.44,27.46,27.44,27.45,32831.0,25.4721,25.4907,25.4721,25.4814,32831.0
2019-12-16 11:40:00,27.46,27.46,27.44,27.45,62172.0,25.4907,25.4907,25.4721,25.4814,62172.0
2019-12-16 11:45:00,27.44,27.47,27.44,27.46,28648.0,25.4721,25.5,25.4721,25.4907,28648.0
2019-12-16 11:50:00,27.45,27.46,27.43,27.43,41682.0,25.4814,25.4907,25.4628,25.4628,41682.0
2019-12-16 11:55:00,27.44,27.45,27.43,27.44,51265.0,25.4721,25.4814,25.4628,25.4721,51265.0
2019-12-16 12:00:00,27.45,27.46,27.44,27.46,31955.0,25.4814,25.4907,25.4721,25.4907,31955.0
2019-12-16 12:05:00,27.46,27.46,27.44,27.45,7447.0,25.4907,25.4907,25.4721,25.4814,7447.0
2019-12-16 12:10:00,27.45,27.45,27.42,27.42,20782.0,25.4814,25.4814,25.4535,25.4535,20782.0
2019-12-16 12:15:00,27.42,27.43,27.41,27.43,28456.0,25.4535,25.4628,25.4443,25.4628,28456.0
2019-12-16 12:20:00,27.42,27.42,27.41,27.41,28167.0,25.4535,25.4535,25.4443,25.4443,28167.0
2019-12-16 12:25:00,27.41,27.42,27.41,27.42,16604.0,25.4443,25.4535,25.4443,25.4535,16604.0
2019-12-16 12:30:00,27.42,27.42,27.41,27.41,52614.0,25.4535,25.4535,25.4443,25.4443,52614.0
2019-12-16 12:35:00,27.4,27.43,27.4,27.42,85844.0,25.435,25.4628,25.435,25.4535,85844.0
2019-12-16 12:40:00,27.43,27.45,27.43,27.44,66927.0,25.4628,25.4814,25.4628,25.4721,66927.0
2019-12-16 12:45:00,27.44,27.44,27.42,27.43,21205.0,25.4721,25.4721,25.4535,25.4628,21205.0
2019-12-16 12:50:00,27.43,27.43,27.42,27.42,44198.0,25.4628,25.4628,25.4535,25.4535,44198.0
2019-12-16 12:55:00,27.42,27.45,27.42,27.45,54476.0,25.4535,25.4814,25.4535,25.4814,54476.0
2019-12-16 13:00:00,27.45,27.49,27.45,27.47,138231.0,25.4814,25.5185,25.4814,25.5,138231.0
2019-12-16 13:05:00,27.46,27.46,27.45,27.45,13900.0,25.4907,25.4907,25.4814,25.4814,13900.0
2019-12-16 13:10:00,27.44,27.44,27.44,27.44,2600.0,25.4721,25.4721,25.4721,25.4721,2600.0
2019-12-16 13:15:00,27.44,27.44,27.42,27.42,20423.0,25.4721,25.4721,25.4535,25.4535,20423.0
2019-12-16 13:20:00,27.41,27.42,27.4,27.42,26756.0,25.4443,25.4535,25.435,25.4535,26756.0
2019-12-16 13:25:00,27.42,27.43,27.41,27.43,42406.0,25.4535,25.4628,25.4443,25.4628,42406.0
2019-12-16 13:30:00,27.43,27.45,27.42,27.42,39144.0,25.4628,25.4814,25.4535,25.4535,39144.0
2019-12-16 13:35:00,27.41,27.41,27.4,27.4,11973.0,25.4443,25.4443,25.435,25.435,11973.0
2019-12-16 13:40:00,27.41,27.41,27.37,27.38,25019.0,25.4443,25.4443,25.4071,25.4164,25019.0
2019-12-16 13:45:00,27.38,27.39,27.37,27.38,42701.0,25.4164,25.4257,25.4071,25.4164,42701.0
2019-12-16 13:50:00,27.38,27.39,27.38,27.39,51739.0,25.4164,25.4257,25.4164,25.4257,51739.0
2019-12-16 13:55:00,27.38,27.39,27.38,27.38,17836.0,25.4164,25.4257,25.4164,25.4164,17836.0
2019-12-16 14:00:00,27.38,27.39,27.38,27.38,10149.0,25.4164,25.4257,25.4164,25.4164,10149.0
2019-12-16 14:05:00,27.38,27.39,27.35,27.36,150347.0,25.4164,25.4257,25.3886,25.3979,150347.0
2019-12-16 14:10:00,27.36,27.36,27.33,27.34,54327.0,25.3979,25.3979,25.37,25.3793,54327.0
2019-12-16 14:15:00,27.33,27.34,27.33,27.33,21606.0,25.37,25.3793,25.37,25.37,21606.0
2019-12-16 14:20:00,27.33,27.34,27.32,27.33,40188.0,25.37,25.3793,25.3607,25.37,40188.0
2019-12-16 14:25:00,27.33,27.35,27.33,27.35,72356.0,25.37,25.3886,25.37,25.3886,72356.0
2019-12-16 14:30:00,27.35,27.36,27.34,27.36,32668.0,25.3886,25.3979,25.3793,25.3979,32668.0
2019-12-16 14:35:00,27.36,27.38,27.35,27.37,25904.0,25.3979,25.4164,25.3886,25.4071,25904.0
2019-12-16 14:40:00,27.37,27.37,27.36,27.36,52715.0,25.4071,25.4071,25.3979,25.3979,52715.0
2019-12-16 14:45:00,27.36,27.36,27.35,27.36,26968.0,25.3979,25.3979,25.3886,25.3979,26968.0
2019-12-16 14:50:00,27.37,27.39,27.37,27.39,20887.0,25.4071,25.4257,25.4071,25.4257,20887.0
2019-12-16 14:55:00,27.39,27.42,27.39,27.41,72531.0,25.4257,25.4535,25.4257,25.4443,72531.0
2019-12-16 15:00:00,27.41,27.41,27.4,27.41,22935.0,25.4443,25.4443,25.435,25.4443,22935.0
2019-12-16 15:05:00,27.41,27.42,27.41,27.42,57874.0,25.4443,25.4535,25.4443,25.4535,57874.0
2019-12-16 15:10:00,27.42,27.44,27.41,27.44,62404.0,25.4535,25.4721,25.4443,25.4721,62404.0
2019-12-16 15:15:00,27.44,27.44,27.43,27.43,24873.0,25.4721,25.4721,25.4628,25.4628,24873.0
2019-12-16 15:20:00,27.43,27.44,27.43,27.43,78795.0,25.4628,25.4721,25.4628,25.4628,78795.0
2019-12-16 15:25:00,27.42,27.43,27.41,27.43,10058.0,25.4535,25.4628,25.4443,25.4628,10058.0
2019-12-16 15:30:00,27.43,27.43,27.41,27.42,90215.0,25.4628,25.4628,25.4443,25.4535,90215.0
2019-12-16 15:35:00,27.42,27.43,27.41,27.43,96934.0,25.4535,25.4628,25.4443,25.4628,96934.0
2019-12-16 15:40:00,27.42,27.42,27.4,27.41,147400.0,25.4535,25.4535,25.435,25.4443,147400.0
2019-12-16 15:45:00,27.41,27.41,27.39,27.41,131242.0,25.4443,25.4443,25.4257,25.4443,131242.0
2019-12-16 15:50:00,27.41,27.41,27.39,27.4,44504.0,25.4443,25.4443,25.4257,25.435,44504.0
2019-12-16 15:55:00,27.4,27.42,27.37,27.4,495092.0,25.435,25.4535,25.4071,25.435,495092.0
2019-12-17 09:30:00,27.4,27.4,27.31,27.4,165633.0,25.435,25.435,25.3514,25.435,165633.0
2019-12-17 09:35:00,27.4,27.4,27.35,27.36,67664.0,25.435,25.435,25.3886,25.3979,67664.0
2019-12-17 09:40:00,27.36,27.44,27.36,27.44,74252.0,25.3979,25.4721,25.3979,25.4721,74252.0
2019-12-17 09:45:00,27.43,27.43,27.37,27.37,81340.0,25.4628,25.4628,25.4071,25.4071,81340.0
2019-12-17 09:50:00,27.37,27.37,27.32,27.33,154424.0,25.4071,25.4071,25.3607,25.37,154424.0
2019-12-17 09:55:00,27.33,27.36,27.32,27.32,65578.0,25.37,25.3979,25.3607,25.3607,65578.0
2019-12-17 10:00:00,27.33,27.34,27.28,27.31,94132.0,25.37,25.3793,25.3236,25.3514,94132.0
2019-12-17 10:05:00,27.31,27.31,27.25,27.27,91314.0,25.3514,25.3514,25.2957,25.3143,91314.0
2019-12-17 10:10:00,27.27,27.27,27.25,27.27,75652.0,25.3143,25.3143,25.2957,25.3143,75652.0
2019-12-17 10:15:00,27.27,27.32,27.27,27.3,45081.0,25.3143,25.3607,25.3143,25.3422,45081.0
2019-12-17 10:20:00,27.3,27.31,27.27,27.27,36407.0,25.3422,25.3514,25.3143,25.3143,36407.0
2019-12-17 10:25:00,27.28,27.28,27.24,27.25,58448.0,25.3236,25.3236,25.2865,25.2957,58448.0
2019-12-17 10:30:00,27.26,27.27,27.23,27.24,99347.0,25.305,25.3143,25.2772,25.2865,99347.0
2019-12-17 10:35:00,27.24,27.25,27.18,27.2,113247.0,25.2865,25.2957,25.2308,25.2493,113247.0
2019-12-17 10:40:00,27.2,27.23,27.19,27.22,102501.0,25.2493,25.2772,25.24,25.2679,102501.0
2019-12-17 10:45:00,27.22,27.23,27.2,27.22,61171.0,25.2679,25.2772,25.2493,25.2679,61171.0
2019-12-17 10:50:00,27.23,27.25,27.22,27.24,33969.0,25.2772,25.2957,25.2679,25.2865,33969.0
2019-12-17 10:55:00,27.24,27.3,27.24,27.3,49026.0,25.2865,25.3422,25.2865,25.3422,49026.0
2019-12-17 11:00:00,27.3,27.31,27.27,27.31,75542.0,25.3422,25.3514,25.3143,25.3514,75542.0
2019-12-17 11:05:00,27.31,27.33,27.31,27.32,76669.0,25.3514,25.37,25.3514,25.3607,76669.0
2019-12-17 11:10:00,27.32,27.35,27.32,27.34,98668.0,25.3607,25.3886,25.3607,25.3793,98668.0
2019-12-17 11:15:00,27.34,27.34,27.33,27.34,33447.0,25.3793,25.3793,25.37,25.3793,33447.0
2019-12-17 11:20:00,27.34,27.36,27.34,27.36,28185.0,25.3793,25.3979,25.3793,25.3979,28185.0
2019-12-17 11:25:00,27.36,27.36,27.34,27.36,5800.0,25.3979,25.3979,25.3793,25.3979,5800.0
2019-12-17 11:30:00,27.35,27.36,27.33,27.34,24313.0,25.3886,25.3979,25.37,25.3793,24313.0
2019-12-17 11:35:00,27.34,27.34,27.31,27.31,29904.0,25.3793,25.3793,25.3514,25.3514,29904.0
2019-12-17 11:40:00,27.32,27.33,27.32,27.33,46500.0,25.3607,25.37,25.3607,25.37,46500.0
2019-12-17 11:45:00,27.32,27.33,27.3,27.32,94960.0,25.3607,25.37,25.3422,25.3607,94960.0
2019-12-17 11:50:00,27.32,27.32,27.27,27.28,46506.0,25.3607,25.3607,25.3143,25.3236,46506.0
2019-12-17 11:55:00,27.28,27.28,27.27,27.27,18288.0,25.3236,25.3236,25.3143,25.3143,18288.0
2019-12-17 12:00:00,27.27,27.27,27.25,27.27,17215.0,25.3143,25.3143,25.2957,25.3143,17215.0
2019-12-17 12:05:00,27.27,27.27,27.26,27.27,11900.0,25.3143,25.3143,25.305,25.3143,11900.0
2019-12-17 12:10:00,27.27,27.28,27.27,27.28,2698.0,25.3143,25.3236,25.3143,25.3236,2698.0
2019-12-17 12:15:00,27.28,27.28,27.26,27.26,16431.0,25.3236,25.3236,25.305,25.305,16431.0
2019-12-17 12:20:00,27.26,27.28,27.26,27.27,14918.0,25.305,25.3236,25.305,25.3143,14918.0
2019-12-17 12:25:00,27.28,27.28,27.27,27.27,14700.0,25.3236,25.3236,25.3143,25.3143,14700.0
2019-12-17 12:30:00,27.27,27.27,27.27,27.27,33170.0,25.3143,25.3143,25.3143,25.3143,33170.0
2019-12-17 12:35:00,27.27,27.28,27.27,27.28,29344.0,25.3143,25.3236,25.3143,25.3236,29344.0
2019-12-17 12:40:00,27.28,27.33,27.28,27.33,25980.0,25.3236,25.37,25.3236,25.37,25980.0
2019-12-17 12:45:00,27.33,27.34,27.33,27.34,15187.0,25.37,25.3793,25.37,25.3793,15187.0
2019-12-17 12:50:00,27.35,27.36,27.35,27.35,19370.0,25.3886,25.3979,25.3886,25.3886,19370.0
2019-12-17 12:55:00,27.34,27.35,27.33,27.35,6223.0,25.3793,25.3886,25.37,25.3886,6223.0
2019-12-17 13:00:00,27.34,27.34,27.34,27.34,300.0,25.3793,25.3793,25.3793,25.3793,300.0
2019-12-17 13:05:00,27.35,27.35,27.32,27.32,12760.0,25.3886,25.3886,25.3607,25.3607,12760.0
2019-12-17 13:10:00,27.31,27.33,27.31,27.33,105397.0,25.3514,25.37,25.3514,25.37,105397.0
2019-12-17 13:15:00,27.33,27.33,27.33,27.33,11223.0,25.37,25.37,25.37,25.37,11223.0
2019-12-17 13:20:00,27.32,27.32,27.32,27.32,17137.0,25.3607,25.3607,25.3607,25.3607,17137.0
2019-12-17 13:25:00,27.32,27.33,27.32,27.32,16482.0,25.3607,25.37,25.3607,25.3607,16482.0
2019-12-17 13:30:00,27.32,27.33,27.32,27.33,500.0,25.3607,25.37,25.3607,25.37,500.0
2019-12-17 13:35:00,27.34,27.34,27.32,27.32,28576.0,25.3793,25.3793,25.3607,25.3607,28576.0
2019-12-17 13:40:00,27.33,27.33,27.3,27.3,34688.0,25.37,25.37,25.3422,25.3422,34688.0
2019-12-17 13:45:00,27.29,27.3,27.29,27.3,2151.0,25.3329,25.3422,25.3329,25.3422,2151.0
2019-12-17 13:50:00,27.28,27.28,27.26,27.28,33608.0,25.3236,25.3236,25.305,25.3236,33608.0
2019-12-17 13:55:00,27.27,27.28,27.27,27.27,5795.0,25.3143,25.3236,25.3143,25.3143,5795.0
2019-12-17 14:00:00,27.27,27.29,27.27,27.28,34995.0,25.3143,25.3329,25.3143,25.3236,34995.0
2019-12-17 14:05:00,27.28,27.29,27.28,27.29,37056.0,25.3236,25.3329,25.3236,25.3329,37056.0
2019-12-17 14:10:00,27.29,27.3,27.28,27.3,6600.0,25.3329,25.3422,25.3236,25.3422,6600.0
2019-12-17 14:15:00,27.3,27.3,27.3,27.3,1015.0,25.3422,25.3422,25.3422,25.3422,1015.0
2019-12-17 14:20:00,27.3,27.31,27.3,27.31,14383.0,25.3422,25.3514,25.3422,25.3514,14383.0
2019-12-17 14:25:00,27.31,27.32,27.31,27.31,26886.0,25.3514,25.3607,25.3514,25.3514,26886.0
2019-12-17 14:30:00,27.31,27.31,27.29,27.29,38463.0,25.3514,25.3514,25.3329,25.3329,38463.0
2019-12-17 14:35:00,27.3,27.31,27.29,27.3,31907.0,25.3422,25.3514,25.3329,25.3422,31907.0
2019-12-17 14:40:00,27.29,27.29,27.28,27.28,7485.0,25.3329,25.3329,25.3236,25.3236,7485.0
2019-12-17 14:45:00,27.28,27.28,27.28,27.28,17871.0,25.3236,25.3236,25.3236,25.3236,17871.0
2019-12-17 14:50:00,27.29,27.29,27.27,27.27,25408.0,25.3329,25.3329,25.3143,25.3143,25408.0
2019-12-17 14:55:00,27.27,27.27,27.26,27.26,19400.0,25.3143,25.3143,25.305,25.305,19400.0
2019-12-17 15:00:00,27.25,27.25,27.23,27.23,11245.0,25.2957,25.2957,25.2772,25.2772,11245.0
2019-12-17 15:05:00,27.23,27.27,27.23,27.25,157055.0,25.2772,25.3143,25.2772,25.2957,157055.0
2019-12-17 15:10:00,27.25,27.25,27.25,27.25,6035.0,25.2957,25.2957,25.2957,25.2957,6035.0
2019-12-17 15:15:00,27.25,27.25,27.23,27.23,28257.0,25.2957,25.2957,25.2772,25.2772,28257.0
2019-12-17 15:20:00,27.23,27.24,27.2,27.2,86905.0,25.2772,25.2865,25.2493,25.2493,86905.0
2019-12-17 15:25:00,27.2,27.2,27.17,27.17,60592.0,25.2493,25.2493,25.2215,25.2215,60592.0
2019-12-17 15:30:00,27.17,27.19,27.16,27.18,163173.0,25.2215,25.24,25.2122,25.2308,163173.0
2019-12-17 15:35:00,27.18,27.18,27.17,27.18,29405.0,25.2308,25.2308,25.2215,25.2308,29405.0
2019-12-17 15:40:00,27.17,27.17,27.15,27.16,107315.0,25.2215,25.2215,25.2029,25.2122,107315.0
2019-12-17 15:45:00,27.16,27.19,27.16,27.19,243043.0,25.2122,25.24,25.2122,25.24,243043.0
2019-12-17 15:50:00,27.18,27.19,27.16,27.19,138454.0,25.2308,25.24,25.2122,25.24,138454.0
2019-12-17 15:55:00,27.18,27.19,27.15,27.15,419754.0,25.2308,25.24,25.2029,25.2029,419754.0
2019-12-18 09:30:00,27.14,27.19,27.12,27.19,159135.0,25.1936,25.24,25.1751,25.24,159135.0
2019-12-18 09:35:00,27.2,27.23,27.18,27.19,58418.0,25.2493,25.2772,25.2308,25.24,58418.0
2019-12-18 09:40:00,27.2,27.23,27.16,27.17,39177.0,25.2493,25.2772,25.2122,25.2215,39177.0
2019-12-18 09:45:00,27.17,27.21,27.16,27.2,28654.0,25.2215,25.2586,25.2122,25.2493,28654.0
2019-12-18 09:50:00,27.19,27.19,27.11,27.11,92277.0,25.24,25.24,25.1658,25.1658,92277.0
2019-12-18 09:55:00,27.1,27.15,27.09,27.15,47136.0,25.1565,25.2029,25.1472,25.2029,47136.0
2019-12-18 10:00:00,27.15,27.16,27.14,27.15,35710.0,25.2029,25.2122,25.1936,25.2029,35710.0
2019-12-18 10:05:00,27.14,27.22,27.13,27.19,62353.0,25.1936,25.2679,25.1843,25.24,62353.0
2019-12-18 10:10:00,27.19,27.2,27.16,27.16,60710.0,25.24,25.2493,25.2122,25.2122,60710.0
2019-12-18 10:15:00,27.15,27.16,27.13,27.14,30786.0,25.2029,25.2122,25.1843,25.1936,30786.0
2019-12-18 10:20:00,27.15,27.16,27.14,27.15,20500.0,25.2029,25.2122,25.1936,25.2029,20500.0
2019-12-18 10:25:00,27.15,27.17,27.14,27.17,31561.0,25.2029,25.2215,25.1936,25.2215,31561.0
2019-12-18 10:30:00,27.17,27.25,27.16,27.25,108223.0,25.2215,25.2957,25.2122,25.2957,108223.0
2019-12-18 10:35:00,27.25,27.3,27.24,27.29,156102.0,25.2957,25.3422,25.2865,25.3329,156102.0
2019-12-18 10:40:00,27.29,27.34,27.28,27.34,64435.0,25.3329,25.3793,25.3236,25.3793,64435.0
2019-12-18 10:45:00,27.33,27.36,27.33,27.35,39720.0,25.37,25.3979,25.37,25.3886,39720.0
2019-12-18 10:50:00,27.35,27.4,27.35,27.4,32278.0,25.3886,25.435,25.3886,25.435,32278.0
2019-12-18 10:55:00,27.39,27.39,27.28,27.29,131165.0,25.4257,25.4257,25.3236,25.3329,131165.0
2019-12-18 11:00:00,27.29,27.33,27.29,27.31,75492.0,25.3329,25.37,25.3329,25.3514,75492.0
2019-12-18 11:05:00,27.32,27.33,27.3,27.32,65558.0,25.3607,25.37,25.3422,25.3607,65558.0
2019-12-18 11:10:00,27.32,27.32,27.29,27.29,34957.0,25.3607,25.3607,25.3329,25.3329,34957.0
2019-12-18 11:15:00,27.28,27.32,27.28,27.32,27547.0,25.3236,25.3607,25.3236,25.3607,27547.0
2019-12-18 11:20:00,27.31,27.34,27.31,27.33,46872.0,25.3514,25.3793,25.3514,25.37,46872.0
2019-12-18 11:25:00,27.33,27.35,27.31,27.34,25038.0,25.37,25.3886,25.3514,25.3793,25038.0
2019-12-18 11:30:00,27.34,27.34,27.3,27.3,58504.0,25.3793,25.3793,25.3422,25.3422,58504.0
2019-12-18 11:35:00,27.3,27.31,27.29,27.29,22388.0,25.3422,25.3514,25.3329,25.3329,22388.0
2019-12-18 11:40:00,27.28,27.33,27.27,27.33,10605.0,25.3236,25.37,25.3143,25.37,10605.0
2019-12-18 11:45:00,27.32,27.32,27.31,27.32,6710.0,25.3607,25.3607,25.3514,25.3607,6710.0
2019-12-18 11:50:00,27.33,27.35,27.33,27.34,13230.0,25.37,25.3886,25.37,25.3793,13230.0
2019-12-18 11:55:00,27.34,27.36,27.34,27.36,6164.0,25.3793,25.3979,25.3793,25.3979,6164.0
2019-12-18 12:00:00,27.37,27.39,27.36,27.36,45729.0,25.4071,25.4257,25.3979,25.3979,45729.0
2019-12-18 12:05:00,27.36,27.36,27.34,27.34,14606.0,25.3979,25.3979,25.3793,25.3793,14606.0
2019-12-18 12:10:00,27.34,27.34,27.33,27.34,35249.0,25.3793,25.3793,25.37,25.3793,35249.0
2019-12-18 12:15:00,27.34,27.36,27.34,27.36,17800.0,25.3793,25.3979,25.3793,25.3979,17800.0
2019-12-18 12:20:00,27.37,27.4,27.37,27.4,18036.0,25.4071,25.435,25.4071,25.435,18036.0
2019-12-18 12:25:00,27.39,27.39,27.37,27.38,6122.0,25.4257,25.4257,25.4071,25.4164,6122.0
2019-12-18 12:30:00,27.38,27.38,27.38,27.38,6498.0,25.4164,25.4164,25.4164,25.4164,6498.0
2019-12-18 12:35:00,27.38,27.38,27.35,27.38,45810.0,25.4164,25.4164,25.3886,25.4164,45810.0
2019-12-18 12:40:00,27.39,27.39,27.36,27.37,14507.0,25.4257,25.4257,25.3979,25.4071,14507.0
2019-12-18 12:45:00,27.38,27.39,27.34,27.34,29411.0,25.4164,25.4257,25.3793,25.3793,29411.0
2019-12-18 12:50:00,27.34,27.34,27.27,27.28,62481.0,25.3793,25.3793,25.3143,25.3236,62481.0
2019-12-18 12:55:00,27.28,27.31,27.27,27.31,62117.0,25.3236,25.3514,25.3143,25.3514,62117.0
2019-12-18 13:00:00,27.32,27.32,27.31,27.32,21840.0,25.3607,25.3607,25.3514,25.3607,21840.0
2019-12-18 13:05:00,27.33,27.34,27.33,27.34,8903.0,25.37,25.3793,25.37,25.3793,8903.0
2019-12-18 13:10:00,27.33,27.33,27.32,27.32,38835.0,25.37,25.37,25.3607,25.3607,38835.0
2019-12-18 13:15:00,27.31,27.31,27.3,27.3,34214.0,25.3514,25.3514,25.3422,25.3422,34214.0
2019-12-18 13:20:00,27.31,27.32,27.3,27.32,37968.0,25.3514,25.3607,25.3422,25.3607,37968.0
2019-12-18 13:25:00,27.32,27.32,27.31,27.31,3800.0,25.3607,25.3607,25.3514,25.3514,3800.0
2019-12-18 13:30:00,27.31,27.31,27.3,27.31,3699.0,25.3514,25.3514,25.3422,25.3514,3699.0
2019-12-18 13:35:00,27.31,27.32,27.31,27.32,22100.0,25.3514,25.3607,25.3514,25.3607,22100.0
2019-12-18 13:40:00,27.33,27.34,27.33,27.34,27868.0,25.37,25.3793,25.37,25.3793,27868.0
2019-12-18 13:45:00,27.34,27.34,27.34,27.34,5887.0,25.3793,25.3793,25.3793,25.3793,5887.0
2019-12-18 13:50:00,27.35,27.36,27.34,27.34,5405.0,25.3886,25.3979,25.3793,25.3793,5405.0
2019-12-18 13:55:00,27.34,27.36,27.34,27.36,16405.0,25.3793,25.3979,25.3793,25.3979,16405.0
2019-12-18 14:00:00,27.35,27.37,27.35,27.37,23548.0,25.3886,25.4071,25.3886,25.4071,23548.0
2019-12-18 14:05:00,27.38,27.38,27.37,27.37,42555.0,25.4164,25.4164,25.4071,25.4071,42555.0
2019-12-18 14:10:00,27.37,27.38,27.36,27.36,53254.0,25.4071,25.4164,25.3979,25.3979,53254.0
2019-12-18 14:15:00,27.37,27.38,27.36,27.36,87035.0,25.4071,25.4164,25.3979,25.3979,87035.0
2019-12-18 14:20:00,27.37,27.37,27.35,27.36,25651.0,25.4071,25.4071,25.3886,25.3979,25651.0
2019-12-18 14:25:00,27.37,27.37,27.36,27.36,2770.0,25.4071,25.4071,25.3979,25.3979,2770.0
2019-12-18 14:30:00,27.36,27.37,27.35,27.37,62669.0,25.3979,25.4071,25.3886,25.4071,62669.0
2019-12-18 14:35:00,27.38,27.38,27.38,27.38,100.0,25.4164,25.4164,25.4164,25.4164,100.0
2019-12-18 14:40:00,27.38,27.38,27.38,27.38,17961.0,25.4164,25.4164,25.4164,25.4164,17961.0
2019-12-18 14:45:00,27.38,27.38,27.37,27.37,4531.0,25.4164,25.4164,25.4071,25.4071,4531.0
2019-12-18 14:50:00,27.37,27.38,27.35,27.35,33091.0,25.4071,25.4164,25.3886,25.3886,33091.0
2019-12-18 14:55:00,27.35,27.35,27.34,27.34,61080.0,25.3886,25.3886,25.3793,25.3793,61080.0
2019-12-18 15:00:00,27.35,27.36,27.34,27.35,47947.0,25.3886,25.3979,25.3793,25.3886,47947.0
2019-12-18 15:05:00,27.35,27.35,27.34,27.34,44203.0,25.3886,25.3886,25.3793,25.3793,44203.0
2019-12-18 15:10:00,27.35,27.35,27.34,27.34,18059.0,25.3886,25.3886,25.3793,25.3793,18059.0
2019-12-18 15:15:00,27.35,27.36,27.34,27.35,48948.0,25.3886,25.3979,25.3793,25.3886,48948.0
2019-12-18 15:20:00,27.36,27.37,27.36,27.36,32835.0,25.3979,25.4071,25.3979,25.3979,32835.0
2019-12-18 15:25:00,27.36,27.39,27.36,27.38,43715.0,25.3979,25.4257,25.3979,25.4164,43715.0
2019-12-18 15:30:00,27.38,27.4,27.38,27.4,67679.0,25.4164,25.435,25.4164,25.435,67679.0
2019-12-18 15:35:00,27.4,27.4,27.39,27.4,10513.0,25.435,25.435,25.4257,25.435,10513.0
2019-12-18 15:40:00,27.4,27.41,27.39,27.4,61075.0,25.435,25.4443,25.4257,25.435,61075.0
2019-12-18 15:45:00,27.41,27.43,27.4,27.42,185059.0,25.4443,25.4628,25.435,25.4535,185059.0
2019-12-18 15:50:00,27.42,27.47,27.42,27.47,281811.0,25.4535,25.5,25.4535,25.5,281811.0
2019-12-18 15:55:00,27.47,27.48,27.44,27.46,585987.0,25.5,25.5092,25.4721,25.4907,585987.0
2019-12-19 09:30:00,27.5,27.52,27.45,27.45,159144.0,25.5278,25.5464,25.4814,25.4814,159144.0
2019-12-19 09:35:00,27.45,27.46,27.4,27.44,135152.0,25.4814,25.4907,25.435,25.4721,135152.0
2019-12-19 09:40:00,27.45,27.45,27.41,27.44,38871.0,25.4814,25.4814,25.4443,25.4721,38871.0
2019-12-19 09:45:00,27.44,27.46,27.43,27.44,63107.0,25.4721,25.4907,25.4628,25.4721,63107.0
2019-12-19 09:50:00,27.43,27.44,27.41,27.42,51835.0,25.4628,25.4721,25.4443,25.4535,51835.0
2019-12-19 09:55:00,27.42,27.44,27.4,27.44,57472.0,25.4535,25.4721,25.435,25.4721,57472.0
2019-12-19 10:00:00,27.43,27.49,27.43,27.48,72993.0,25.4628,25.5185,25.4628,25.5092,72993.0
2019-12-19 10:05:00,27.47,27.47,27.42,27.43,46869.0,25.5,25.5,25.4535,25.4628,46869.0
2019-12-19 10:10:00,27.42,27.42,27.32,27.35,84758.0,25.4535,25.4535,25.3607,25.3886,84758.0
2019-12-19 10:15:00,27.35,27.37,27.32,27.33,150311.0,25.3886,25.4071,25.3607,25.37,150311.0
2019-12-19 10:20:00,27.32,27.36,27.32,27.35,78369.0,25.3607,25.3979,25.3607,25.3886,78369.0
2019-12-19 10:25:00,27.36,27.37,27.35,27.36,67900.0,25.3979,25.4071,25.3886,25.3979,67900.0
2019-12-19 10:30:00,27.37,27.38,27.34,27.35,78652.0,25.4071,25.4164,25.3793,25.3886,78652.0
2019-12-19 10:35:00,27.33,27.38,27.33,27.33,72838.0,25.37,25.4164,25.37,25.37,72838.0
2019-12-19 10:40:00,27.33,27.38,27.33,27.37,47958.0,25.37,25.4164,25.37,25.4071,47958.0
2019-12-19 10:45:00,27.37,27.37,27.33,27.33,11561.0,25.4071,25.4071,25.37,25.37,11561.0
2019-12-19 10:50:00,27.33,27.33,27.31,27.31,36124.0,25.37,25.37,25.3514,25.3514,36124.0
2019-12-19 10:55:00,27.32,27.33,27.27,27.28,90037.0,25.3607,25.37,25.3143,25.3236,90037.0
2019-12-19 11:00:00,27.28,27.33,27.28,27.32,139584.0,25.3236,25.37,25.3236,25.3607,139584.0
2019-12-19 11:05:00,27.33,27.35,27.31,27.31,88863.0,25.37,25.3886,25.3514,25.3514,88863.0
2019-12-19 11:10:00,27.31,27.32,27.31,27.32,15168.0,25.3514,25.3607,25.3514,25.3607,15168.0
2019-12-19 11:15:00,27.32,27.33,27.31,27.33,31358.0,25.3607,25.37,25.3514,25.37,31358.0
2019-12-19 11:20:00,27.33,27.34,27.3,27.3,43924.0,25.37,25.3793,25.3422,25.3422,43924.0
2019-12-19 11:25:00,27.31,27.4,27.31,27.39,98153.0,25.3514,25.435,25.3514,25.4257,98153.0
2019-12-19 11:30:00,27.4,27.42,27.4,27.41,60611.0,25.435,25.4535,25.435,25.4443,60611.0
2019-12-19 11:35:00,27.41,27.41,27.4,27.4,68406.0,25.4443,25.4443,25.435,25.435,68406.0
2019-12-19 11:40:00,27.4,27.41,27.39,27.4,22959.0,25.435,25.4443,25.4257,25.435,22959.0
2019-12-19 11:45:00,27.4,27.47,27.4,27.47,120500.0,25.435,25.5,25.435,25.5,120500.0
2019-12-19 11:50:00,27.47,27.48,27.43,27.45,63141.0,25.5,25.5092,25.4628,25.4814,63141.0
2019-12-19 11:55:00,27.45,27.45,27.43,27.45,33992.0,25.4814,25.4814,25.4628,25.4814,33992.0
2019-12-19 12:00:00,27.45,27.48,27.45,27.47,89029.0,25.4814,25.5092,25.4814,25.5,89029.0
2019-12-19 12:05:00,27.47,27.49,27.46,27.46,81662.0,25.5,25.5185,25.4907,25.4907,81662.0
2019-12-19 12:10:00,27.47,27.48,27.45,27.47,41717.0,25.5,25.5092,25.4814,25.5,41717.0
2019-12-19 12:15:00,27.47,27.49,27.47,27.49,35296.0,25.5,25.5185,25.5,25.5185,35296.0
2019-12-19 12:20:00,27.5,27.5,27.49,27.49,16550.0,25.5278,25.5278,25.5185,25.5185,16550.0
2019-12-19 12:25:00,27.49,27.5,27.49,27.49,68820.0,25.5185,25.5278,25.5185,25.5185,68820.0
2019-12-19 12:30:00,27.49,27.49,27.49,27.49,39069.0,25.5185,25.5185,25.5185,25.5185,39069.0
2019-12-19 12:35:00,27.5,27.5,27.49,27.49,40421.0,25.5278,25.5278,25.5185,25.5185,40421.0
2019-12-19 12:40:00,27.49,27.5,27.49,27.49,21567.0,25.5185,25.5278,25.5185,25.5185,21567.0
2019-12-19 12:45:00,27.5,27.5,27.5,27.5,29096.0,25.5278,25.5278,25.5278,25.5278,29096.0
2019-12-19 12:50:00,27.51,27.51,27.51,27.51,3879.0,25.5371,25.5371,25.5371,25.5371,3879.0
2019-12-19 12:55:00,27.52,27.53,27.52,27.52,2624.0,25.5464,25.5557,25.5464,25.5464,2624.0
2019-12-19 13:00:00,27.53,27.53,27.51,27.52,17600.0,25.5557,25.5557,25.5371,25.5464,17600.0
2019-12-19 13:05:00,27.52,27.53,27.52,27.53,23205.0,25.5464,25.5557,25.5464,25.5557,23205.0
2019-12-19 13:10:00,27.53,27.54,27.51,27.52,63912.0,25.5557,25.5649,25.5371,25.5464,63912.0
2019-12-19 13:15:00,27.51,27.53,27.5,27.53,95046.0,25.5371,25.5557,25.5278,25.5557,95046.0
2019-12-19 13:20:00,27.53,27.56,27.52,27.52,133227.0,25.5557,25.5835,25.5464,25.5464,133227.0
2019-12-19 13:25:00,27.53,27.53,27.51,27.51,36669.0,25.5557,25.5557,25.5371,25.5371,36669.0
2019-12-19 13:30:00,27.52,27.52,27.52,27.52,38549.0,25.5464,25.5464,25.5464,25.5464,38549.0
2019-12-19 13:35:00,27.52,27.53,27.52,27.53,43825.0,25.5464,25.5557,25.5464,25.5557,43825.0
2019-12-19 13:40:00,27.53,27.54,27.53,27.53,60373.0,25.5557,25.5649,25.5557,25.5557,60373.0
2019-12-19 13:45:00,27.52,27.53,27.49,27.53,192623.0,25.5464,25.5557,25.5185,25.5557,192623.0
2019-12-19 13:50:00,27.53,27.55,27.53,27.53,14540.0,25.5557,25.5742,25.5557,25.5557,14540.0
2019-12-19 13:55:00,27.54,27.55,27.54,27.55,37995.0,25.5649,25.5742,25.5649,25.5742,37995.0
2019-12-19 14:00:00,27.55,27.56,27.55,27.55,54107.0,25.5742,25.5835,25.5742,25.5742,54107.0
2019-12-19 14:05:00,27.55,27.58,27.55,27.58,7143.0,25.5742,25.6021,25.5742,25.6021,7143.0
2019-12-19 14:10:00,27.58,27.58,27.58,27.58,65287.0,25.6021,25.6021,25.6021,25.6021,65287.0
2019-12-19 14:15:00,27.58,27.58,27.57,27.57,26152.0,25.6021,25.6021,25.5928,25.5928,26152.0
2019-12-19 14:20:00,27.57,27.58,27.57,27.57,41512.0,25.5928,25.6021,25.5928,25.5928,41512.0
2019-12-19 14:25:00,27.58,27.58,27.57,27.57,44401.0,25.6021,25.6021,25.5928,25.5928,44401.0
2019-12-19 14:30:00,27.57,27.58,27.53,27.55,81668.0,25.5928,25.6021,25.5557,25.5742,81668.0
2019-12-19 14:35:00,27.55,27.56,27.54,27.54,20087.0,25.5742,25.5835,25.5649,25.5649,20087.0
2019-12-19 14:40:00,27.54,27.54,27.54,27.54,25989.0,25.5649,25.5649,25.5649,25.5649,25989.0
2019-12-19 14:45:00,27.54,27.54,27.53,27.53,35301.0,25.5649,25.5649,25.5557,25.5557,35301.0
2019-12-19 14:50:00,27.53,27.54,27.52,27.54,74712.0,25.5557,25.5649,25.5464,25.5649,74712.0
2019-12-19 14:55:00,27.54,27.55,27.54,27.55,36338.0,25.5649,25.5742,25.5649,25.5742,36338.0
2019-12-19 15:00:00,27.56,27.56,27.56,27.56,2500.0,25.5835,25.5835,25.5835,25.5835,2500.0
2019-12-19 15:05:00,27.56,27.56,27.53,27.53,37008.0,25.5835,25.5835,25.5557,25.5557,37008.0
2019-12-19 15:10:00,27.53,27.53,27.53,27.53,9005.0,25.5557,25.5557,25.5557,25.5557,9005.0
2019-12-19 15:15:00,27.52,27.52,27.5,27.51,62333.0,25.5464,25.5464,25.5278,25.5371,62333.0
2019-12-19 15:20:00,27.51,27.52,27.51,27.52,91204.0,25.5371,25.5464,25.5371,25.5464,91204.0
2019-12-19 15:25:00,27.51,27.51,27.5,27.5,65380.0,25.5371,25.5371,25.5278,25.5278,65380.0
2019-12-19 15:30:00,27.5,27.5,27.49,27.5,47590.0,25.5278,25.5278,25.5185,25.5278,47590.0
2019-12-19 15:35:00,27.5,27.5,27.5,27.5,11768.0,25.5278,25.5278,25.5278,25.5278,11768.0
2019-12-19 15:40:00,27.5,27.5,27.47,27.47,28950.0,25.5278,25.5278,25.5,25.5,28950.0
2019-12-19 15:45:00,27.48,27.49,27.48,27.48,91213.0,25.5092,25.5185,25.5092,25.5092,91213.0
2019-12-19 15:50:00,27.48,27.48,27.47,27.47,120798.0,25.5092,25.5092,25.5,25.5,120798.0
2019-12-19 15:55:00,27.47,27.51,27.43,27.49,700778.0,25.5,25.5371,25.4628,25.5185,700778.0
2019-12-20 09:30:00,27.51,27.51,27.4,27.45,278890.0,25.5371,25.5371,25.435,25.4814,278890.0
2019-12-20 09:35:00,27.46,27.52,27.46,27.48,161252.0,25.4907,25.5464,25.4907,25.5092,161252.0
2019-12-20 09:40:00,27.48,27.49,27.45,27.45,47071.0,25.5092,25.5185,25.4814,25.4814,47071.0
2019-12-20 09:45:00,27.44,27.48,27.43,27.44,22687.0,25.4721,25.5092,25.4628,25.4721,22687.0
2019-12-20 09:50:00,27.44,27.49,27.44,27.48,12420.0,25.4721,25.5185,25.4721,25.5092,12420.0
2019-12-20 09:55:00,27.48,27.48,27.44,27.44,32712.0,25.5092,25.5092,25.4721,25.4721,32712.0
2019-12-20 10:00:00,27.44,27.45,27.4,27.42,142612.0,25.4721,25.4814,25.435,25.4535,142612.0
2019-12-20 10:05:00,27.41,27.45,27.41,27.44,32441.0,25.4443,25.4814,25.4443,25.4721,32441.0
2019-12-20 10:10:00,27.42,27.46,27.4,27.45,66664.0,25.4535,25.4907,25.435,25.4814,66664.0
2019-12-20 10:15:00,27.46,27.46,27.41,27.44,50892.0,25.4907,25.4907,25.4443,25.4721,50892.0
2019-12-20 10:20:00,27.44,27.48,27.44,27.48,49428.0,25.4721,25.5092,25.4721,25.5092,49428.0
2019-12-20 10:25:00,27.48,27.48,27.46,27.48,64554.0,25.5092,25.5092,25.4907,25.5092,64554.0
2019-12-20 10:30:00,27.49,27.53,27.49,27.51,63400.0,25.5185,25.5557,25.5185,25.5371,63400.0
2019-12-20 10:35:00,27.51,27.51,27.49,27.5,38360.0,25.5371,25.5371,25.5185,25.5278,38360.0
2019-12-20 10:40:00,27.49,27.49,27.46,27.48,31980.0,25.5185,25.5185,25.4907,25.5092,31980.0
2019-12-20 10:45:00,27.48,27.48,27.45,27.45,47285.0,25.5092,25.5092,25.4814,25.4814,47285.0
2019-12-20 10:50:00,27.45,27.47,27.45,27.47,46591.0,25.4814,25.5,25.4814,25.5,46591.0
2019-12-20 10:55:00,27.47,27.5,27.47,27.48,31835.0,25.5,25.5278,25.5,25.5092,31835.0
2019-12-20 11:00:00,27.48,27.5,27.47,27.49,97669.0,25.5092,25.5278,25.5,25.5185,97669.0
2019-12-20 11:05:00,27.48,27.48,27.47,27.47,25491.0,25.5092,25.5092,25.5,25.5,25491.0
2019-12-20 11:10:00,27.46,27.46,27.41,27.42,67252.0,25.4907,25.4907,25.4443,25.4535,67252.0
2019-12-20 11:15:00,27.41,27.41,27.38,27.38,85441.0,25.4443,25.4443,25.4164,25.4164,85441.0
2019-12-20 11:20:00,27.39,27.39,27.35,27.35,49806.0,25.4257,25.4257,25.3886,25.3886,49806.0
2019-12-20 11:25:00,27.35,27.36,27.3,27.33,102026.0,25.3886,25.3979,25.3422,25.37,102026.0
2019-12-20 11:30:00,27.33,27.34,27.3,27.31,116189.0,25.37,25.3793,25.3422,25.3514,116189.0
2019-12-20 11:35:00,27.31,27.32,27.29,27.32,68132.0,25.3514,25.3607,25.3329,25.3607,68132.0
2019-12-20 11:40:00,27.32,27.34,27.32,27.33,72665.0,25.3607,25.3793,25.3607,25.37,72665.0
2019-12-20 11:45:00,27.33,27.33,27.31,27.32,18515.0,25.37,25.37,25.3514,25.3607,18515.0
2019-12-20 11:50:00,27.33,27.33,27.32,27.33,48423.0,25.37,25.37,25.3607,25.37,48423.0
2019-12-20 11:55:00,27.32,27.35,27.32,27.34,67982.0,25.3607,25.3886,25.3607,25.3793,67982.0
2019-12-20 12:00:00,27.34,27.34,27.33,27.33,37693.0,25.3793,25.3793,25.37,25.37,37693.0
2019-12-20 12:05:00,27.33,27.34,27.33,27.33,18824.0,25.37,25.3793,25.37,25.37,18824.0
2019-12-20 12:10:00,27.33,27.33,27.32,27.33,16812.0,25.37,25.37,25.3607,25.37,16812.0
2019-12-20 12:15:00,27.32,27.32,27.3,27.3,71280.0,25.3607,25.3607,25.3422,25.3422,71280.0
2019-12-20 12:20:00,27.3,27.31,27.3,27.31,80438.0,25.3422,25.3514,25.3422,25.3514,80438.0
2019-12-20 12:25:00,27.31,27.32,27.31,27.31,31908.0,25.3514,25.3607,25.3514,25.3514,31908.0
2019-12-20 12:30:00,27.31,27.32,27.31,27.31,27097.0,25.3514,25.3607,25.3514,25.3514,27097.0
2019-12-20 12:35:00,27.31,27.32,27.31,27.32,9033.0,25.3514,25.3607,25.3514,25.3607,9033.0
2019-12-20 12:40:00,27.31,27.31,27.3,27.3,19376.0,25.3514,25.3514,25.3422,25.3422,19376.0
2019-12-20 12:45:00,27.3,27.31,27.3,27.31,35518.0,25.3422,25.3514,25.3422,25.3514,35518.0
2019-12-20 12:50:00,27.31,27.32,27.3,27.31,42582.0,25.3514,25.3607,25.3422,25.3514,42582.0
2019-12-20 12:55:00,27.3,27.3,27.25,27.26,66350.0,25.3422,25.3422,25.2957,25.305,66350.0
2019-12-20 13:00:00,27.26,27.26,27.24,27.25,73432.0,25.305,25.305,25.2865,25.2957,73432.0
2019-12-20 13:05:00,27.25,27.28,27.25,27.28,113724.0,25.2957,25.3236,25.2957,25.3236,113724.0
2019-12-20 13:10:00,27.28,27.28,27.26,27.26,41533.0,25.3236,25.3236,25.305,25.305,41533.0
2019-12-20 13:15:00,27.26,27.28,27.26,27.26,12465.0,25.305,25.3236,25.305,25.305,12465.0
2019-12-20 13:20:00,27.25,27.25,27.25,27.25,400.0,25.2957,25.2957,25.2957,25.2957,400.0
2019-12-20 13:25:00,27.25,27.25,27.25,27.25,37312.0,25.2957,25.2957,25.2957,25.2957,37312.0
2019-12-20 13:30:00,27.25,27.25,27.25,27.25,25352.0,25.2957,25.2957,25.2957,25.2957,25352.0
2019-12-20 13:35:00,27.25,27.27,27.25,27.27,30823.0,25.2957,25.3143,25.2957,25.3143,30823.0
2019-12-20 13:40:00,27.26,27.26,27.25,27.26,42883.0,25.305,25.305,25.2957,25.305,42883.0
2019-12-20 13:45:00,27.26,27.26,27.22,27.22,50309.0,25.305,25.305,25.2679,25.2679,50309.0
2019-12-20 13:50:00,27.23,27.23,27.2,27.21,69578.0,25.2772,25.2772,25.2493,25.2586,69578.0
2019-12-20 13:55:00,27.22,27.22,27.2,27.2,51056.0,25.2679,25.2679,25.2493,25.2493,51056.0
2019-12-20 14:00:00,27.2,27.2,27.18,27.19,132080.0,25.2493,25.2493,25.2308,25.24,132080.0
2019-12-20 14:05:00,27.19,27.19,27.17,27.19,95874.0,25.24,25.24,25.2215,25.24,95874.0
2019-12-20 14:10:00,27.19,27.2,27.19,27.19,57589.0,25.24,25.2493,25.24,25.24,57589.0
2019-12-20 14:15:00,27.19,27.19,27.17,27.17,60494.0,25.24,25.24,25.2215,25.2215,60494.0
2019-12-20 14:20:00,27.16,27.17,27.14,27.14,71719.0,25.2122,25.2215,25.1936,25.1936,71719.0
2019-12-20 14:25:00,27.14,27.16,27.14,27.15,74462.0,25.1936,25.2122,25.1936,25.2029,74462.0
2019-12-20 14:30:00,27.15,27.15,27.13,27.13,26450.0,25.2029,25.2029,25.1843,25.1843,26450.0
2019-12-20 14:35:00,27.13,27.16,27.13,27.16,117706.0,25.1843,25.2122,25.1843,25.2122,117706.0
2019-12-20 14:40:00,27.17,27.17,27.16,27.17,30462.0,25.2215,25.2215,25.2122,25.2215,30462.0
2019-12-20 14:45:00,27.17,27.17,27.16,27.16,13491.0,25.2215,25.2215,25.2122,25.2122,13491.0
2019-12-20 14:50:00,27.15,27.17,27.15,27.17,35786.0,25.2029,25.2215,25.2029,25.2215,35786.0
2019-12-20 14:55:00,27.17,27.19,27.16,27.18,63776.0,25.2215,25.24,25.2122,25.2308,63776.0
2019-12-20 15:00:00,27.18,27.18,27.17,27.17,31611.0,25.2308,25.2308,25.2215,25.2215,31611.0
2019-12-20 15:05:00,27.17,27.17,27.16,27.17,31459.0,25.2215,25.2215,25.2122,25.2215,31459.0
2019-12-20 15:10:00,27.17,27.17,27.16,27.17,25981.0,25.2215,25.2215,25.2122,25.2215,25981.0
2019-12-20 15:15:00,27.17,27.18,27.16,27.17,96607.0,25.2215,25.2308,25.2122,25.2215,96607.0
2019-12-20 15:20:00,27.17,27.2,27.17,27.2,50307.0,25.2215,25.2493,25.2215,25.2493,50307.0
2019-12-20 15:25:00,27.21,27.23,27.2,27.22,59723.0,25.2586,25.2772,25.2493,25.2679,59723.0
2019-12-20 15:30:00,27.22,27.22,27.18,27.18,78210.0,25.2679,25.2679,25.2308,25.2308,78210.0
2019-12-20 15:35:00,27.18,27.18,27.17,27.17,40795.0,25.2308,25.2308,25.2215,25.2215,40795.0
2019-12-20 15:40:00,27.17,27.22,27.17,27.2,286821.0,25.2215,25.2679,25.2215,25.2493,286821.0
2019-12-20 15:45:00,27.21,27.21,27.18,27.18,56991.0,25.2586,25.2586,25.2308,25.2308,56991.0
2019-12-20 15:50:00,27.18,27.19,27.17,27.18,165617.0,25.2308,25.24,25.2215,25.2308,165617.0
2019-12-20 15:55:00,27.18,27.18,27.14,27.15,636205.0,25.2308,25.2308,25.1936,25.2029,636205.0
2019-12-23 09:30:00,27.13,27.15,27.06,27.15,238769.0,25.3621,25.3808,25.2967,25.3808,238769.0
2019-12-23 09:35:00,27.16,27.27,27.16,27.24,169897.0,25.3901,25.493,25.3901,25.4649,169897.0
2019-12-23 09:40:00,27.23,27.25,27.2,27.25,71838.0,25.4556,25.4743,25.4275,25.4743,71838.0
2019-12-23 09:45:00,27.24,27.29,27.24,27.28,37098.0,25.4649,25.5117,25.4649,25.5023,37098.0
2019-12-23 09:50:00,27.28,27.34,27.28,27.3,133782.0,25.5023,25.5584,25.5023,25.521,133782.0
2019-12-23 09:55:00,27.29,27.32,27.28,27.31,113495.0,25.5117,25.5397,25.5023,25.5304,113495.0
2019-12-23 10:00:00,27.31,27.35,27.3,27.35,125876.0,25.5304,25.5678,25.521,25.5678,125876.0
2019-12-23 10:05:00,27.36,27.39,27.36,27.39,96906.0,25.5771,25.6052,25.5771,25.6052,96906.0
2019-12-23 10:10:00,27.38,27.39,27.33,27.36,136825.0,25.5958,25.6052,25.5491,25.5771,136825.0
2019-12-23 10:15:00,27.36,27.38,27.34,27.34,100659.0,25.5771,25.5958,25.5584,25.5584,100659.0
2019-12-23 10:20:00,27.34,27.39,27.34,27.39,76656.0,25.5584,25.6052,25.5584,25.6052,76656.0
2019-12-23 10:25:00,27.39,27.41,27.38,27.4,105460.0,25.6052,25.6238,25.5958,25.6145,105460.0
2019-12-23 10:30:00,27.41,27.46,27.41,27.45,138988.0,25.6238,25.6706,25.6238,25.6612,138988.0
2019-12-23 10:35:00,27.45,27.51,27.45,27.5,180378.0,25.6612,25.7173,25.6612,25.708,180378.0
2019-12-23 10:40:00,27.49,27.51,27.45,27.5,160854.0,25.6986,25.7173,25.6612,25.708,160854.0
2019-12-23 10:45:00,27.51,27.51,27.49,27.5,72262.0,25.7173,25.7173,25.6986,25.708,72262.0
2019-12-23 10:50:00,27.51,27.53,27.5,27.52,103962.0,25.7173,25.736,25.708,25.7267,103962.0
2019-12-23 10:55:00,27.51,27.55,27.5,27.54,112265.0,25.7173,25.7547,25.708,25.7454,112265.0
2019-12-23 11:00:00,27.54,27.56,27.53,27.56,161286.0,25.7454,25.7641,25.736,25.7641,161286.0
2019-12-23 11:05:00,27.56,27.59,27.56,27.58,446551.0,25.7641,25.7921,25.7641,25.7828,446551.0
2019-12-23 11:10:00,27.58,27.58,27.55,27.55,79841.0,25.7828,25.7828,25.7547,25.7547,79841.0
2019-12-23 11:15:00,27.55,27.55,27.51,27.53,131494.0,25.7547,25.7547,25.7173,25.736,131494.0
2019-12-23 11:20:00,27.53,27.57,27.53,27.55,178816.0,25.736,25.7734,25.736,25.7547,178816.0
2019-12-23 11:25:00,27.55,27.57,27.51,27.52,132980.0,25.7547,25.7734,25.7173,25.7267,132980.0
2019-12-23 11:30:00,27.52,27.55,27.52,27.53,95560.0,25.7267,25.7547,25.7267,25.736,95560.0
2019-12-23 11:35:00,27.53,27.56,27.53,27.56,124946.0,25.736,25.7641,25.736,25.7641,124946.0
2019-12-23 11:40:00,27.56,27.57,27.55,27.57,25189.0,25.7641,25.7734,25.7547,25.7734,25189.0
2019-12-23 11:45:00,27.57,27.59,27.57,27.59,69759.0,25.7734,25.7921,25.7734,25.7921,69759.0
2019-12-23 11:50:00,27.59,27.62,27.59,27.61,75132.0,25.7921,25.8202,25.7921,25.8108,75132.0
2019-12-23 11:55:00,27.61,27.63,27.61,27.63,116477.0,25.8108,25.8295,25.8108,25.8295,116477.0
2019-12-23 12:00:00,27.63,27.65,27.61,27.65,113594.0,25.8295,25.8482,25.8108,25.8482,113594.0
2019-12-23 12:05:00,27.66,27.7,27.66,27.7,52334.0,25.8576,25.895,25.8576,25.895,52334.0
2019-12-23 12:10:00,27.71,27.72,27.69,27.71,149162.0,25.9043,25.9136,25.8856,25.9043,149162.0
2019-12-23 12:15:00,27.71,27.71,27.68,27.69,66297.0,25.9043,25.9043,25.8763,25.8856,66297.0
2019-12-23 12:20:00,27.7,27.77,27.7,27.77,131663.0,25.895,25.9604,25.895,25.9604,131663.0
2019-12-23 12:25:00,27.77,27.78,27.75,27.77,107397.0,25.9604,25.9697,25.9417,25.9604,107397.0
2019-12-23 12:30:00,27.76,27.77,27.75,27.76,32964.0,25.951,25.9604,25.9417,25.951,32964.0
2019-12-23 12:35:00,27.75,27.78,27.75,27.78,45019.0,25.9417,25.9697,25.9417,25.9697,45019.0
2019-12-23 12:40:00,27.77,27.77,27.76,27.77,54500.0,25.9604,25.9604,25.951,25.9604,54500.0
2019-12-23 12:45:00,27.76,27.76,27.72,27.72,82706.0,25.951,25.951,25.9136,25.9136,82706.0
2019-12-23 12:50:00,27.73,27.77,27.73,27.77,93680.0,25.923,25.9604,25.923,25.9604,93680.0
2019-12-23 12:55:00,27.76,27.77,27.73,27.76,34539.0,25.951,25.9604,25.923,25.951,34539.0
2019-12-23 13:00:00,27.77,27.8,27.76,27.78,137444.0,25.9604,25.9884,25.951,25.9697,137444.0
2019-12-23 13:05:00,27.78,27.78,27.75,27.76,72843.0,25.9697,25.9697,25.9417,25.951,72843.0
2019-12-23 13:10:00,27.76,27.78,27.75,27.76,68580.0,25.951,25.9697,25.9417,25.951,68580.0
2019-12-23 13:15:00,27.76,27.76,27.74,27.76,150624.0,25.951,25.951,25.9323,25.951,150624.0
2019-12-23 13:20:00,27.77,27.77,27.75,27.76,108930.0,25.9604,25.9604,25.9417,25.951,108930.0
2019-12-23 13:25:00,27.76,27.76,27.74,27.75,174646.0,25.951,25.951,25.9323,25.9417,174646.0
2019-12-23 13:30:00,27.75,27.78,27.75,27.77,220666.0,25.9417,25.9697,25.9417,25.9604,220666.0
2019-12-23 13:35:00,27.77,27.78,27.76,27.77,50659.0,25.9604,25.9697,25.951,25.9604,50659.0
2019-12-23 13:40:00,27.77,27.77,27.75,27.75,97270.0,25.9604,25.9604,25.9417,25.9417,97270.0
2019-12-23 13:45:00,27.74,27.75,27.72,27.75,119197.0,25.9323,25.9417,25.9136,25.9417,119197.0
2019-12-23 13:50:00,27.75,27.78,27.74,27.78,87606.0,25.9417,25.9697,25.9323,25.9697,87606.0
2019-12-23 13:55:00,27.78,27.78,27.76,27.76,86859.0,25.9697,25.9697,25.951,25.951,86859.0
2019-12-23 14:00:00,27.76,27.77,27.76,27.77,134991.0,25.951,25.9604,25.951,25.9604,134991.0
2019-12-23 14:05:00,27.77,27.77,27.76,27.77,53916.0,25.9604,25.9604,25.951,25.9604,53916.0
2019-12-23 14:10:00,27.78,27.78,27.75,27.76,53425.0,25.9697,25.9697,25.9417,25.951,53425.0
2019-12-23 14:15:00,27.75,27.75,27.72,27.72,58222.0,25.9417,25.9417,25.9136,25.9136,58222.0
2019-12-23 14:20:00,27.71,27.72,27.7,27.72,93467.0,25.9043,25.9136,25.895,25.9136,93467.0
2019-12-23 14:25:00,27.71,27.71,27.67,27.68,62923.0,25.9043,25.9043,25.8669,25.8763,62923.0
2019-12-23 14:30:00,27.69,27.69,27.67,27.67,65068.0,25.8856,25.8856,25.8669,25.8669,65068.0
2019-12-23 14:35:00,27.67,27.69,27.67,27.69,30017.0,25.8669,25.8856,25.8669,25.8856,30017.0
2019-12-23 14:40:00,27.69,27.73,27.69,27.73,85571.0,25.8856,25.923,25.8856,25.923,85571.0
2019-12-23 14:45:00,27.72,27.72,27.67,27.68,177763.0,25.9136,25.9136,25.8669,25.8763,177763.0
2019-12-23 14:50:00,27.69,27.69,27.68,27.69,37518.0,25.8856,25.8856,25.8763,25.8856,37518.0
2019-12-23 14:55:00,27.7,27.73,27.69,27.73,39019.0,25.895,25.923,25.8856,25.923,39019.0
2019-12-23 15:00:00,27.74,27.75,27.74,27.75,111795.0,25.9323,25.9417,25.9323,25.9417,111795.0
2019-12-23 15:05:00,27.75,27.75,27.73,27.74,79339.0,25.9417,25.9417,25.923,25.9323,79339.0
2019-12-23 15:10:00,27.74,27.75,27.74,27.74,31607.0,25.9323,25.9417,25.9323,25.9323,31607.0
2019-12-23 15:15:00,27.74,27.75,27.74,27.75,48374.0,25.9323,25.9417,25.9323,25.9417,48374.0
2019-12-23 15:20:00,27.74,27.75,27.73,27.75,49889.0,25.9323,25.9417,25.923,25.9417,49889.0
2019-12-23 15:25:00,27.75,27.77,27.75,27.75,86493.0,25.9417,25.9604,25.9417,25.9417,86493.0
2019-12-23 15:30:00,27.75,27.76,27.75,27.75,55245.0,25.9417,25.951,25.9417,25.9417,55245.0
2019-12-23 15:35:00,27.75,27.77,27.75,27.75,140618.0,25.9417,25.9604,25.9417,25.9417,140618.0
2019-12-23 15:40:00,27.75,27.76,27.75,27.75,48690.0,25.9417,25.951,25.9417,25.9417,48690.0
2019-12-23 15:45:00,27.75,27.75,27.74,27.74,114344.0,25.9417,25.9417,25.9323,25.9323,114344.0
2019-12-23 15:50:00,27.74,27.75,27.72,27.73,186618.0,25.9323,25.9417,25.9136,25.923,186618.0
2019-12-23 15:55:00,27.73,27.83,27.72,27.76,1845205.0,25.923,26.0165,25.9136,25.951,1845205.0
2019-12-24 09:30:00,27.92,27.98,27.9,27.97,271176.0,26.1006,26.1567,26.0819,26.1474,271176.0
2019-12-24 09:35:00,27.98,27.98,27.93,27.95,117453.0,26.1567,26.1567,26.11,26.1287,117453.0
2019-12-24 09:40:00,27.95,28.01,27.95,28.01,137481.0,26.1287,26.1848,26.1287,26.1848,137481.0
2019-12-24 09:45:00,28.0,28.03,28.0,28.0,87326.0,26.1754,26.2034,26.1754,26.1754,87326.0
2019-12-24 09:50:00,28.0,28.05,28.0,28.05,172959.0,26.1754,26.2221,26.1754,26.2221,172959.0
2019-12-24 09:55:00,28.05,28.08,28.04,28.05,157154.0,26.2221,26.2502,26.2128,26.2221,157154.0
2019-12-24 10:00:00,28.05,28.16,28.03,28.16,159797.0,26.2221,26.325,26.2034,26.325,159797.0
2019-12-24 10:05:00,28.16,28.23,28.16,28.23,104132.0,26.325,26.3904,26.325,26.3904,104132.0
2019-12-24 10:10:00,28.23,28.31,28.23,28.3,158564.0,26.3904,26.4652,26.3904,26.4559,158564.0
2019-12-24 10:15:00,28.31,28.31,28.23,28.25,118597.0,26.4652,26.4652,26.3904,26.4091,118597.0
2019-12-24 10:20:00,28.25,28.28,28.24,28.25,88506.0,26.4091,26.4372,26.3998,26.4091,88506.0
2019-12-24 10:25:00,28.25,28.29,28.25,28.29,101949.0,26.4091,26.4465,26.4091,26.4465,101949.0
2019-12-24 10:30:00,28.29,28.31,28.27,28.28,91082.0,26.4465,26.4652,26.4278,26.4372,91082.0
2019-12-24 10:35:00,28.28,28.32,28.25,28.32,186822.0,26.4372,26.4746,26.4091,26.4746,186822.0
2019-12-24 10:40:00,28.32,28.34,28.3,28.34,134065.0,26.4746,26.4932,26.4559,26.4932,134065.0
2019-12-24 10:45:00,28.34,28.38,28.34,28.38,255874.0,26.4932,26.5306,26.4932,26.5306,255874.0
2019-12-24 10:50:00,28.38,28.44,28.38,28.44,199934.0,26.5306,26.5867,26.5306,26.5867,199934.0
2019-12-24 10:55:00,28.44,28.44,28.41,28.43,143680.0,26.5867,26.5867,26.5587,26.5774,143680.0
2019-12-24 11:00:00,28.43,28.45,28.41,28.44,211637.0,26.5774,26.5961,26.5587,26.5867,211637.0
2019-12-24 11:05:00,28.45,28.51,28.45,28.51,393239.0,26.5961,26.6522,26.5961,26.6522,393239.0
2019-12-24 11:10:00,28.51,28.57,28.51,28.56,249369.0,26.6522,26.7083,26.6522,26.6989,249369.0
2019-12-24 11:15:00,28.56,28.56,28.49,28.5,125833.0,26.6989,26.6989,26.6335,26.6428,125833.0
2019-12-24 11:20:00,28.52,28.56,28.51,28.51,96064.0,26.6615,26.6989,26.6522,26.6522,96064.0
2019-12-24 11:25:00,28.51,28.56,28.51,28.56,142929.0,26.6522,26.6989,26.6522,26.6989,142929.0
2019-12-24 11:30:00,28.56,28.6,28.56,28.6,136046.0,26.6989,26.7363,26.6989,26.7363,136046.0
2019-12-24 11:35:00,28.6,28.6,28.54,28.56,115996.0,26.7363,26.7363,26.6802,26.6989,115996.0
2019-12-24 11:40:00,28.55,28.58,28.53,28.57,113740.0,26.6896,26.7176,26.6709,26.7083,113740.0
2019-12-24 11:45:00,28.57,28.58,28.53,28.53,97391.0,26.7083,26.7176,26.6709,26.6709,97391.0
2019-12-24 11:50:00,28.53,28.53,28.49,28.51,128584.0,26.6709,26.6709,26.6335,26.6522,128584.0
2019-12-24 11:55:00,28.51,28.53,28.5,28.5,79984.0,26.6522,26.6709,26.6428,26.6428,79984.0
2019-12-24 12:00:00,28.5,28.57,28.5,28.56,141839.0,26.6428,26.7083,26.6428,26.6989,141839.0
2019-12-24 12:05:00,28.56,28.57,28.55,28.57,71818.0,26.6989,26.7083,26.6896,26.7083,71818.0
2019-12-24 12:10:00,28.57,28.58,28.54,28.58,129352.0,26.7083,26.7176,26.6802,26.7176,129352.0
2019-12-24 12:15:00,28.58,28.6,28.58,28.58,92672.0,26.7176,26.7363,26.7176,26.7176,92672.0
2019-12-24 12:20:00,28.59,28.6,28.57,28.6,97210.0,26.727,26.7363,26.7083,26.7363,97210.0
2019-12-24 12:25:00,28.6,28.63,28.59,28.61,255460.0,26.7363,26.7643,26.727,26.7457,255460.0
2019-12-24 12:30:00,28.61,28.61,28.54,28.55,92757.0,26.7457,26.7457,26.6802,26.6896,92757.0
2019-12-24 12:35:00,28.54,28.6,28.52,28.59,240329.0,26.6802,26.7363,26.6615,26.727,240329.0
2019-12-24 12:40:00,28.6,28.6,28.55,28.56,136044.0,26.7363,26.7363,26.6896,26.6989,136044.0
2019-12-24 12:45:00,28.56,28.57,28.53,28.56,180097.0,26.6989,26.7083,26.6709,26.6989,180097.0
2019-12-24 12:50:00,28.56,28.58,28.56,28.57,214089.0,26.6989,26.7176,26.6989,26.7083,214089.0
2019-12-24 12:55:00,28.57,28.66,28.57,28.65,1405958.0,26.7083,26.7924,26.7083,26.783,1405958.0
2019-12-26 09:30:00,28.9,29.07,28.89,29.06,369455.0,27.0168,27.1757,27.0074,27.1663,369455.0
2019-12-26 09:35:00,29.06,29.2,29.06,29.14,281371.0,27.1663,27.2972,27.1663,27.2411,281371.0
2019-12-26 09:40:00,29.14,29.19,29.1,29.19,131476.0,27.2411,27.2879,27.2037,27.2879,131476.0
2019-12-26 09:45:00,29.19,29.19,29.05,29.08,132984.0,27.2879,27.2879,27.157,27.185,132984.0
2019-12-26 09:50:00,29.07,29.08,28.98,28.98,107920.0,27.1757,27.185,27.0915,27.0915,107920.0
2019-12-26 09:55:00,28.98,29.07,28.98,29.07,171644.0,27.0915,27.1757,27.0915,27.1757,171644.0
2019-12-26 10:00:00,29.07,29.07,29.01,29.03,136423.0,27.1757,27.1757,27.1196,27.1383,136423.0
2019-12-26 10:05:00,29.03,29.07,29.03,29.07,123610.0,27.1383,27.1757,27.1383,27.1757,123610.0
2019-12-26 10:10:00,29.08,29.19,29.08,29.17,136287.0,27.185,27.2879,27.185,27.2692,136287.0
2019-12-26 10:15:00,29.17,29.2,29.16,29.19,184850.0,27.2692,27.2972,27.2598,27.2879,184850.0
2019-12-26 10:20:00,29.19,29.23,29.13,29.15,278813.0,27.2879,27.3253,27.2318,27.2505,278813.0
2019-12-26 10:25:00,29.16,29.19,29.16,29.17,134287.0,27.2598,27.2879,27.2598,27.2692,134287.0
2019-12-26 10:30:00,29.18,29.2,29.13,29.15,234278.0,27.2785,27.2972,27.2318,27.2505,234278.0
2019-12-26 10:35:00,29.15,29.19,29.15,29.18,128265.0,27.2505,27.2879,27.2505,27.2785,128265.0
2019-12-26 10:40:00,29.18,29.21,29.17,29.21,182367.0,27.2785,27.3066,27.2692,27.3066,182367.0
2019-12-26 10:45:00,29.21,29.22,29.18,29.2,184461.0,27.3066,27.3159,27.2785,27.2972,184461.0
2019-12-26 10:50:00,29.2,29.23,29.19,29.22,65565.0,27.2972,27.3253,27.2879,27.3159,65565.0
2019-12-26 10:55:00,29.22,29.25,29.22,29.24,125531.0,27.3159,27.3439,27.3159,27.3346,125531.0
2019-12-26 11:00:00,29.24,29.25,29.17,29.18,198446.0,27.3346,27.3439,27.2692,27.2785,198446.0
2019-12-26 11:05:00,29.18,29.22,29.18,29.18,73545.0,27.2785,27.3159,27.2785,27.2785,73545.0
2019-12-26 11:10:00,29.18,29.18,29.09,29.1,127098.0,27.2785,27.2785,27.1944,27.2037,127098.0
2019-12-26 11:15:00,29.1,29.1,29.02,29.02,180179.0,27.2037,27.2037,27.1289,27.1289,180179.0
2019-12-26 11:20:00,29.01,29.04,28.87,28.87,339062.0,27.1196,27.1476,26.9887,26.9887,339062.0
2019-12-26 11:25:00,28.87,28.9,28.85,28.86,162190.0,26.9887,27.0168,26.97,26.9794,162190.0
2019-12-26 11:30:00,28.87,28.87,28.77,28.78,162142.0,26.9887,26.9887,26.8952,26.9046,162142.0
2019-12-26 11:35:00,28.79,28.82,28.77,28.81,151978.0,26.9139,26.942,26.8952,26.9326,151978.0
2019-12-26 11:40:00,28.8,28.83,28.78,28.8,114289.0,26.9233,26.9513,26.9046,26.9233,114289.0
2019-12-26 11:45:00,28.8,28.82,28.76,28.78,99665.0,26.9233,26.942,26.8859,26.9046,99665.0
2019-12-26 11:50:00,28.78,28.81,28.77,28.81,133191.0,26.9046,26.9326,26.8952,26.9326,133191.0
2019-12-26 11:55:00,28.81,28.84,28.81,28.84,77864.0,26.9326,26.9607,26.9326,26.9607,77864.0
2019-12-26 12:00:00,28.84,28.95,28.84,28.91,109059.0,26.9607,27.0635,26.9607,27.0261,109059.0
2019-12-26 12:05:00,28.91,28.95,28.91,28.95,76209.0,27.0261,27.0635,27.0261,27.0635,76209.0
2019-12-26 12:10:00,28.95,29.03,28.94,29.03,79660.0,27.0635,27.1383,27.0541,27.1383,79660.0
2019-12-26 12:15:00,29.03,29.09,29.03,29.07,156521.0,27.1383,27.1944,27.1383,27.1757,156521.0
2019-12-26 12:20:00,29.07,29.07,29.02,29.05,207779.0,27.1757,27.1757,27.1289,27.157,207779.0
2019-12-26 12:25:00,29.06,29.06,29.03,29.05,44409.0,27.1663,27.1663,27.1383,27.157,44409.0
2019-12-26 12:30:00,29.05,29.09,29.05,29.07,98989.0,27.157,27.1944,27.157,27.1757,98989.0
2019-12-26 12:35:00,29.08,29.08,29.03,29.05,75072.0,27.185,27.185,27.1383,27.157,75072.0
2019-12-26 12:40:00,29.06,29.06,29.04,29.05,58231.0,27.1663,27.1663,27.1476,27.157,58231.0
2019-12-26 12:45:00,29.05,29.05,29.01,29.02,35873.0,27.157,27.157,27.1196,27.1289,35873.0
2019-12-26 12:50:00,29.01,29.01,28.91,28.92,114131.0,27.1196,27.1196,27.0261,27.0355,114131.0
2019-12-26 12:55:00,28.91,28.92,28.88,28.9,46986.0,27.0261,27.0355,26.9981,27.0168,46986.0
2019-12-26 13:00:00,28.91,29.0,28.91,28.98,134211.0,27.0261,27.1102,27.0261,27.0915,134211.0
2019-12-26 13:05:00,28.98,29.0,28.93,28.94,103849.0,27.0915,27.1102,27.0448,27.0541,103849.0
2019-12-26 13:10:00,28.95,28.98,28.92,28.98,50836.0,27.0635,27.0915,27.0355,27.0915,50836.0
2019-12-26 13:15:00,28.98,29.01,28.98,29.01,113228.0,27.0915,27.1196,27.0915,27.1196,113228.0
2019-12-26 13:20:00,29.02,29.02,28.98,28.98,45855.0,27.1289,27.1289,27.0915,27.0915,45855.0
2019-12-26 13:25:00,28.98,29.01,28.98,28.99,19470.0,27.0915,27.1196,27.0915,27.1009,19470.0
2019-12-26 13:30:00,28.99,29.02,28.99,29.01,42305.0,27.1009,27.1289,27.1009,27.1196,42305.0
2019-12-26 13:35:00,29.01,29.02,29.01,29.02,13365.0,27.1196,27.1289,27.1196,27.1289,13365.0
2019-12-26 13:40:00,29.02,29.02,28.99,28.99,35577.0,27.1289,27.1289,27.1009,27.1009,35577.0
2019-12-26 13:45:00,28.99,29.0,28.99,29.0,10894.0,27.1009,27.1102,27.1009,27.1102,10894.0
2019-12-26 13:50:00,29.0,29.0,28.99,28.99,15945.0,27.1102,27.1102,27.1009,27.1009,15945.0
2019-12-26 13:55:00,29.0,29.02,29.0,29.02,20782.0,27.1102,27.1289,27.1102,27.1289,20782.0
2019-12-26 14:00:00,29.02,29.02,28.98,28.98,36948.0,27.1289,27.1289,27.0915,27.0915,36948.0
2019-12-26 14:05:00,28.97,28.99,28.94,28.95,96356.0,27.0822,27.1009,27.0541,27.0635,96356.0
2019-12-26 14:10:00,28.95,28.97,28.94,28.97,22713.0,27.0635,27.0822,27.0541,27.0822,22713.0
2019-12-26 14:15:00,28.97,29.0,28.97,29.0,21651.0,27.0822,27.1102,27.0822,27.1102,21651.0
2019-12-26 14:20:00,29.0,29.0,28.99,29.0,109747.0,27.1102,27.1102,27.1009,27.1102,109747.0
2019-12-26 14:25:00,28.99,29.0,28.93,28.94,187616.0,27.1009,27.1102,27.0448,27.0541,187616.0
2019-12-26 14:30:00,28.95,28.97,28.94,28.95,39168.0,27.0635,27.0822,27.0541,27.0635,39168.0
2019-12-26 14:35:00,28.95,28.95,28.92,28.93,43972.0,27.0635,27.0635,27.0355,27.0448,43972.0
2019-12-26 14:40:00,28.93,28.95,28.93,28.95,45885.0,27.0448,27.0635,27.0448,27.0635,45885.0
2019-12-26 14:45:00,28.95,28.98,28.93,28.97,21842.0,27.0635,27.0915,27.0448,27.0822,21842.0
2019-12-26 14:50:00,28.97,28.99,28.97,28.99,9048.0,27.0822,27.1009,27.0822,27.1009,9048.0
2019-12-26 14:55:00,28.99,28.99,28.96,28.97,48315.0,27.1009,27.1009,27.0728,27.0822,48315.0
2019-12-26 15:00:00,28.97,29.0,28.97,29.0,69002.0,27.0822,27.1102,27.0822,27.1102,69002.0
2019-12-26 15:05:00,29.0,29.01,29.0,29.01,37974.0,27.1102,27.1196,27.1102,27.1196,37974.0
2019-12-26 15:10:00,29.01,29.03,29.0,29.0,86261.0,27.1196,27.1383,27.1102,27.1102,86261.0
2019-12-26 15:15:00,29.0,29.01,28.99,29.0,153627.0,27.1102,27.1196,27.1009,27.1102,153627.0
2019-12-26 15:20:00,29.0,29.05,29.0,29.05,104016.0,27.1102,27.157,27.1102,27.157,104016.0
2019-12-26 15:25:00,29.05,29.07,29.03,29.07,145534.0,27.157,27.1757,27.1383,27.1757,145534.0
2019-12-26 15:30:00,29.07,29.07,29.01,29.01,132741.0,27.1757,27.1757,27.1196,27.1196,132741.0
2019-12-26 15:35:00,29.02,29.05,29.02,29.04,157332.0,27.1289,27.157,27.1289,27.1476,157332.0
2019-12-26 15:40:00,29.04,29.05,29.02,29.02,87139.0,27.1476,27.157,27.1289,27.1289,87139.0
2019-12-26 15:45:00,29.01,29.07,29.01,29.06,212030.0,27.1196,27.1757,27.1196,27.1663,212030.0
2019-12-26 15:50:00,29.06,29.08,29.05,29.07,229828.0,27.1663,27.185,27.157,27.1757,229828.0
2019-12-26 15:55:00,29.07,29.08,29.06,29.07,522450.0,27.1757,27.185,27.1663,27.1757,522450.0
2019-12-27 09:30:00,29.01,29.05,28.94,28.98,230673.0,27.1196,27.157,27.0541,27.0915,230673.0
2019-12-27 09:35:00,28.97,29.02,28.9,28.95,146715.0,27.0822,27.1289,27.0168,27.0635,146715.0
2019-12-27 09:40:00,28.95,28.95,28.84,28.89,141367.0,27.0635,27.0635,26.9607,27.0074,141367.0
2019-12-27 09:45:00,28.9,28.91,28.76,28.8,149152.0,27.0168,27.0261,26.8859,26.9233,149152.0
2019-12-27 09:50:00,28.79,28.81,28.75,28.79,83696.0,26.9139,26.9326,26.8765,26.9139,83696.0
2019-12-27 09:55:00,28.78,28.81,28.75,28.77,69664.0,26.9046,26.9326,26.8765,26.8952,69664.0
2019-12-27 10:00:00,28.79,28.81,28.72,28.81,159492.0,26.9139,26.9326,26.8485,26.9326,159492.0
2019-12-27 10:05:00,28.81,28.87,28.81,28.85,81754.0,26.9326,26.9887,26.9326,26.97,81754.0
2019-12-27 10:10:00,28.84,28.92,28.84,28.9,56791.0,26.9607,27.0355,26.9607,27.0168,56791.0
2019-12-27 10:15:00,28.9,28.92,28.87,28.87,89843.0,27.0168,27.0355,26.9887,26.9887,89843.0
2019-12-27 10:20:00,28.87,28.87,28.82,28.83,72324.0,26.9887,26.9887,26.942,26.9513,72324.0
2019-12-27 10:25:00,28.83,28.87,28.83,28.87,39416.0,26.9513,26.9887,26.9513,26.9887,39416.0
2019-12-27 10:30:00,28.86,28.91,28.84,28.91,155215.0,26.9794,27.0261,26.9607,27.0261,155215.0
2019-12-27 10:35:00,28.91,28.99,28.89,28.99,73138.0,27.0261,27.1009,27.0074,27.1009,73138.0
2019-12-27 10:40:00,28.99,29.02,28.97,29.02,38047.0,27.1009,27.1289,27.0822,27.1289,38047.0
2019-12-27 10:45:00,29.02,29.06,29.0,29.06,116987.0,27.1289,27.1663,27.1102,27.1663,116987.0
2019-12-27 10:50:00,29.06,29.08,29.01,29.05,132060.0,27.1663,27.185,27.1196,27.157,132060.0
2019-12-27 10:55:00,29.04,29.04,28.99,28.99,64135.0,27.1476,27.1476,27.1009,27.1009,64135.0
2019-12-27 11:00:00,29.0,29.03,28.99,29.02,83855.0,27.1102,27.1383,27.1009,27.1289,83855.0
2019-12-27 11:05:00,29.03,29.05,29.0,29.03,87870.0,27.1383,27.157,27.1102,27.1383,87870.0
2019-12-27 11:10:00,29.03,29.07,29.02,29.05,53001.0,27.1383,27.1757,27.1289,27.157,53001.0
2019-12-27 11:15:00,29.05,29.06,29.04,29.05,46252.0,27.157,27.1663,27.1476,27.157,46252.0
2019-12-27 11:20:00,29.07,29.09,29.06,29.06,100347.0,27.1757,27.1944,27.1663,27.1663,100347.0
2019-12-27 11:25:00,29.07,29.13,29.07,29.12,109518.0,27.1757,27.2318,27.1757,27.2224,109518.0
2019-12-27 11:30:00,29.12,29.14,29.1,29.1,31899.0,27.2224,27.2411,27.2037,27.2037,31899.0
2019-12-27 11:35:00,29.1,29.13,29.08,29.12,45537.0,27.2037,27.2318,27.185,27.2224,45537.0
2019-12-27 11:40:00,29.12,29.12,29.09,29.09,107552.0,27.2224,27.2224,27.1944,27.1944,107552.0
2019-12-27 11:45:00,29.08,29.1,29.06,29.06,110679.0,27.185,27.2037,27.1663,27.1663,110679.0
2019-12-27 11:50:00,29.07,29.08,29.01,29.02,70124.0,27.1757,27.185,27.1196,27.1289,70124.0
2019-12-27 11:55:00,29.02,29.05,29.01,29.05,28351.0,27.1289,27.157,27.1196,27.157,28351.0
2019-12-27 12:00:00,29.05,29.05,29.02,29.05,36748.0,27.157,27.157,27.1289,27.157,36748.0
2019-12-27 12:05:00,29.05,29.07,29.04,29.05,75003.0,27.157,27.1757,27.1476,27.157,75003.0
2019-12-27 12:10:00,29.04,29.04,28.98,28.99,80860.0,27.1476,27.1476,27.0915,27.1009,80860.0
2019-12-27 12:15:00,28.98,28.99,28.97,28.98,18985.0,27.0915,27.1009,27.0822,27.0915,18985.0
2019-12-27 12:20:00,28.97,28.99,28.97,28.97,63300.0,27.0822,27.1009,27.0822,27.0822,63300.0
2019-12-27 12:25:00,28.97,28.99,28.95,28.98,27548.0,27.0822,27.1009,27.0635,27.0915,27548.0
2019-12-27 12:30:00,28.98,29.0,28.98,29.0,18542.0,27.0915,27.1102,27.0915,27.1102,18542.0
2019-12-27 12:35:00,29.0,29.04,29.0,29.04,58101.0,27.1102,27.1476,27.1102,27.1476,58101.0
2019-12-27 12:40:00,29.04,29.05,29.04,29.04,2993.0,27.1476,27.157,27.1476,27.1476,2993.0
2019-12-27 12:45:00,29.03,29.03,29.01,29.01,20832.0,27.1383,27.1383,27.1196,27.1196,20832.0
2019-12-27 12:50:00,29.01,29.05,29.01,29.04,16734.0,27.1196,27.157,27.1196,27.1476,16734.0
2019-12-27 12:55:00,29.05,29.07,29.05,29.06,46526.0,27.157,27.1757,27.157,27.1663,46526.0
2019-12-27 13:00:00,29.05,29.06,29.03,29.03,13064.0,27.157,27.1663,27.1383,27.1383,13064.0
2019-12-27 13:05:00,29.04,29.04,29.02,29.02,27928.0,27.1476,27.1476,27.1289,27.1289,27928.0
2019-12-27 13:10:00,29.01,29.01,28.97,28.97,16052.0,27.1196,27.1196,27.0822,27.0822,16052.0
2019-12-27 13:15:00,28.96,28.97,28.95,28.95,9343.0,27.0728,27.0822,27.0635,27.0635,9343.0
2019-12-27 13:20:00,28.95,28.97,28.94,28.94,43306.0,27.0635,27.0822,27.0541,27.0541,43306.0
2019-12-27 13:25:00,28.95,28.97,28.95,28.97,19327.0,27.0635,27.0822,27.0635,27.0822,19327.0
2019-12-27 13:30:00,28.96,28.96,28.95,28.96,12718.0,27.0728,27.0728,27.0635,27.0728,12718.0
2019-12-27 13:35:00,28.96,28.96,28.96,28.96,15139.0,27.0728,27.0728,27.0728,27.0728,15139.0
2019-12-27 13:40:00,28.95,28.96,28.94,28.96,42248.0,27.0635,27.0728,27.0541,27.0728,42248.0
2019-12-27 13:45:00,28.96,28.98,28.95,28.97,62787.0,27.0728,27.0915,27.0635,27.0822,62787.0
2019-12-27 13:50:00,28.97,28.97,28.96,28.96,21102.0,27.0822,27.0822,27.0728,27.0728,21102.0
2019-12-27 13:55:00,28.96,28.96,28.94,28.94,8355.0,27.0728,27.0728,27.0541,27.0541,8355.0
2019-12-27 14:00:00,28.93,28.94,28.91,28.94,46157.0,27.0448,27.0541,27.0261,27.0541,46157.0
2019-12-27 14:05:00,28.94,28.97,28.94,28.96,18413.0,27.0541,27.0822,27.0541,27.0728,18413.0
2019-12-27 14:10:00,28.95,28.95,28.94,28.94,32800.0,27.0635,27.0635,27.0541,27.0541,32800.0
2019-12-27 14:15:00,28.94,28.99,28.94,28.98,70611.0,27.0541,27.1009,27.0541,27.0915,70611.0
2019-12-27 14:20:00,28.98,28.99,28.96,28.97,41802.0,27.0915,27.1009,27.0728,27.0822,41802.0
2019-12-27 14:25:00,28.96,28.98,28.96,28.97,9119.0,27.0728,27.0915,27.0728,27.0822,9119.0
2019-12-27 14:30:00,28.97,28.98,28.96,28.97,42771.0,27.0822,27.0915,27.0728,27.0822,42771.0
2019-12-27 14:35:00,28.97,28.98,28.95,28.96,78702.0,27.0822,27.0915,27.0635,27.0728,78702.0
2019-12-27 14:40:00,28.96,28.96,28.92,28.92,25247.0,27.0728,27.0728,27.0355,27.0355,25247.0
2019-12-27 14:45:00,28.91,28.92,28.91,28.91,15596.0,27.0261,27.0355,27.0261,27.0261,15596.0
2019-12-27 14:50:00,28.91,28.93,28.9,28.93,51705.0,27.0261,27.0448,27.0168,27.0448,51705.0
2019-12-27 14:55:00,28.93,28.94,28.93,28.94,27618.0,27.0448,27.0541,27.0448,27.0541,27618.0
2019-12-27 15:00:00,28.93,28.94,28.92,28.94,15673.0,27.0448,27.0541,27.0355,27.0541,15673.0
2019-12-27 15:05:00,28.93,28.93,28.92,28.92,16401.0,27.0448,27.0448,27.0355,27.0355,16401.0
2019-12-27 15:10:00,28.92,28.92,28.91,28.92,44936.0,27.0355,27.0355,27.0261,27.0355,44936.0
2019-12-27 15:15:00,28.91,28.91,28.87,28.89,19154.0,27.0261,27.0261,26.9887,27.0074,19154.0
2019-12-27 15:20:00,28.9,28.92,28.9,28.9,54040.0,27.0168,27.0355,27.0168,27.0168,54040.0
2019-12-27 15:25:00,28.89,28.9,28.85,28.85,29432.0,27.0074,27.0168,26.97,26.97,29432.0
2019-12-27 15:30:00,28.86,28.86,28.79,28.82,73277.0,26.9794,26.9794,26.9139,26.942,73277.0
2019-12-27 15:35:00,28.82,28.85,28.82,28.85,39897.0,26.942,26.97,26.942,26.97,39897.0
2019-12-27 15:40:00,28.86,28.86,28.83,28.84,62546.0,26.9794,26.9794,26.9513,26.9607,62546.0
2019-12-27 15:45:00,28.84,28.84,28.8,28.81,94837.0,26.9607,26.9607,26.9233,26.9326,94837.0
2019-12-27 15:50:00,28.81,28.82,28.76,28.77,196176.0,26.9326,26.942,26.8859,26.8952,196176.0
2019-12-27 15:55:00,28.77,28.88,28.76,28.87,1124169.0,26.8952,26.9981,26.8859,26.9887,1124169.0
2019-12-30 09:30:00,28.92,29.03,28.91,29.02,351244.0,27.0355,27.1383,27.0261,27.1289,351244.0
2019-12-30 09:35:00,29.02,29.13,29.0,29.13,161308.0,27.1289,27.2318,27.1102,27.2318,161308.0
2019-12-30 09:40:00,29.14,29.2,29.1,29.2,343757.0,27.2411,27.2972,27.2037,27.2972,343757.0
2019-12-30 09:45:00,29.21,29.21,29.13,29.14,95174.0,27.3066,27.3066,27.2318,27.2411,95174.0
2019-12-30 09:50:00,29.14,29.19,29.12,29.18,101160.0,27.2411,27.2879,27.2224,27.2785,101160.0
2019-12-30 09:55:00,29.19,29.24,29.18,29.24,89885.0,27.2879,27.3346,27.2785,27.3346,89885.0
2019-12-30 10:00:00,29.23,29.32,29.18,29.32,202150.0,27.3253,27.4094,27.2785,27.4094,202150.0
2019-12-30 10:05:00,29.32,29.37,29.3,29.36,259731.0,27.4094,27.4561,27.3907,27.4468,259731.0
2019-12-30 10:10:00,29.35,29.36,29.28,29.28,236230.0,27.4374,27.4468,27.372,27.372,236230.0
2019-12-30 10:15:00,29.29,29.35,29.29,29.3,162842.0,27.3813,27.4374,27.3813,27.3907,162842.0
2019-12-30 10:20:00,29.3,29.33,29.24,29.33,162629.0,27.3907,27.4187,27.3346,27.4187,162629.0
2019-12-30 10:25:00,29.34,29.4,29.34,29.37,125359.0,27.4281,27.4842,27.4281,27.4561,125359.0
2019-12-30 10:30:00,29.38,29.44,29.37,29.43,146149.0,27.4655,27.5216,27.4561,27.5122,146149.0
2019-12-30 10:35:00,29.43,29.46,29.41,29.42,195082.0,27.5122,27.5403,27.4935,27.5029,195082.0
2019-12-30 10:40:00,29.43,29.44,29.39,29.42,169852.0,27.5122,27.5216,27.4748,27.5029,169852.0
2019-12-30 10:45:00,29.42,29.42,29.35,29.37,114042.0,27.5029,27.5029,27.4374,27.4561,114042.0
2019-12-30 10:50:00,29.37,29.38,29.3,29.3,113836.0,27.4561,27.4655,27.3907,27.3907,113836.0
2019-12-30 10:55:00,29.3,29.33,29.24,29.33,127515.0,27.3907,27.4187,27.3346,27.4187,127515.0
2019-12-30 11:00:00,29.33,29.33,29.3,29.32,41470.0,27.4187,27.4187,27.3907,27.4094,41470.0
2019-12-30 11:05:00,29.31,29.36,29.3,29.31,92330.0,27.4,27.4468,27.3907,27.4,92330.0
2019-12-30 11:10:00,29.32,29.32,29.27,29.29,39402.0,27.4094,27.4094,27.3626,27.3813,39402.0
2019-12-30 11:15:00,29.29,29.29,29.25,29.25,106848.0,27.3813,27.3813,27.3439,27.3439,106848.0
2019-12-30 11:20:00,29.25,29.3,29.25,29.3,55512.0,27.3439,27.3907,27.3439,27.3907,55512.0
2019-12-30 11:25:00,29.3,29.31,29.27,29.31,48021.0,27.3907,27.4,27.3626,27.4,48021.0
2019-12-30 11:30:00,29.31,29.32,29.29,29.29,37768.0,27.4,27.4094,27.3813,27.3813,37768.0
2019-12-30 11:35:00,29.28,29.34,29.28,29.34,52852.0,27.372,27.4281,27.372,27.4281,52852.0
2019-12-30 11:40:00,29.35,29.36,29.32,29.32,28389.0,27.4374,27.4468,27.4094,27.4094,28389.0
2019-12-30 11:45:00,29.32,29.35,29.31,29.32,49566.0,27.4094,27.4374,27.4,27.4094,49566.0
2019-12-30 11:50:00,29.32,29.33,29.3,29.32,35332.0,27.4094,27.4187,27.3907,27.4094,35332.0
2019-12-30 11:55:00,29.33,29.33,29.31,29.32,20944.0,27.4187,27.4187,27.4,27.4094,20944.0
2019-12-30 12:00:00,29.33,29.33,29.3,29.31,45426.0,27.4187,27.4187,27.3907,27.4,45426.0
2019-12-30 12:05:00,29.32,29.32,29.23,29.24,139693.0,27.4094,27.4094,27.3253,27.3346,139693.0
2019-12-30 12:10:00,29.24,29.27,29.21,29.27,75971.0,27.3346,27.3626,27.3066,27.3626,75971.0
2019-12-30 12:15:00,29.26,29.26,29.24,29.26,73571.0,27.3533,27.3533,27.3346,27.3533,73571.0
2019-12-30 12:20:00,29.27,29.28,29.24,29.24,74303.0,27.3626,27.372,27.3346,27.3346,74303.0
2019-12-30 12:25:00,29.24,29.25,29.23,29.25,19156.0,27.3346,27.3439,27.3253,27.3439,19156.0
2019-12-30 12:30:00,29.25,29.25,29.21,29.21,46565.0,27.3439,27.3439,27.3066,27.3066,46565.0
2019-12-30 12:35:00,29.22,29.25,29.22,29.25,72576.0,27.3159,27.3439,27.3159,27.3439,72576.0
2019-12-30 12:40:00,29.25,29.29,29.25,29.27,25924.0,27.3439,27.3813,27.3439,27.3626,25924.0
2019-12-30 12:45:00,29.27,29.27,29.26,29.26,8280.0,27.3626,27.3626,27.3533,27.3533,8280.0
2019-12-30 12:50:00,29.26,29.28,29.26,29.26,20229.0,27.3533,27.372,27.3533,27.3533,20229.0
2019-12-30 12:55:00,29.26,29.29,29.26,29.28,31478.0,27.3533,27.3813,27.3533,27.372,31478.0
2019-12-30 13:00:00,29.27,29.28,29.26,29.28,25879.0,27.3626,27.372,27.3533,27.372,25879.0
2019-12-30 13:05:00,29.27,29.28,29.25,29.28,18941.0,27.3626,27.372,27.3439,27.372,18941.0
2019-12-30 13:10:00,29.28,29.31,29.28,29.31,10505.0,27.372,27.4,27.372,27.4,10505.0
2019-12-30 13:15:00,29.32,29.32,29.31,29.31,15093.0,27.4094,27.4094,27.4,27.4,15093.0
2019-12-30 13:20:00,29.31,29.32,29.31,29.31,62587.0,27.4,27.4094,27.4,27.4,62587.0
2019-12-30 13:25:00,29.31,29.31,29.3,29.31,24568.0,27.4,27.4,27.3907,27.4,24568.0
2019-12-30 13:30:00,29.32,29.34,29.32,29.32,23524.0,27.4094,27.4281,27.4094,27.4094,23524.0
2019-12-30 13:35:00,29.32,29.34,29.31,29.33,40030.0,27.4094,27.4281,27.4,27.4187,40030.0
2019-12-30 13:40:00,29.33,29.34,29.33,29.34,17118.0,27.4187,27.4281,27.4187,27.4281,17118.0
2019-12-30 13:45:00,29.34,29.34,29.31,29.32,8743.0,27.4281,27.4281,27.4,27.4094,8743.0
2019-12-30 13:50:00,29.31,29.33,29.29,29.29,39876.0,27.4,27.4187,27.3813,27.3813,39876.0
2019-12-30 13:55:00,29.29,29.29,29.28,29.28,12092.0,27.3813,27.3813,27.372,27.372,12092.0
2019-12-30 14:00:00,29.28,29.33,29.28,29.33,68075.0,27.372,27.4187,27.372,27.4187,68075.0
2019-12-30 14:05:00,29.32,29.33,29.32,29.33,18134.0,27.4094,27.4187,27.4094,27.4187,18134.0
2019-12-30 14:10:00,29.33,29.34,29.31,29.31,41621.0,27.4187,27.4281,27.4,27.4,41621.0
2019-12-30 14:15:00,29.31,29.33,29.31,29.32,10790.0,27.4,27.4187,27.4,27.4094,10790.0
2019-12-30 14:20:00,29.33,29.34,29.32,29.33,45446.0,27.4187,27.4281,27.4094,27.4187,45446.0
2019-12-30 14:25:00,29.33,29.35,29.33,29.35,43473.0,27.4187,27.4374,27.4187,27.4374,43473.0
2019-12-30 14:30:00,29.34,29.34,29.33,29.33,34624.0,27.4281,27.4281,27.4187,27.4187,34624.0
2019-12-30 14:35:00,29.34,29.38,29.34,29.38,32154.0,27.4281,27.4655,27.4281,27.4655,32154.0
2019-12-30 14:40:00,29.38,29.39,29.37,29.39,77535.0,27.4655,27.4748,27.4561,27.4748,77535.0
2019-12-30 14:45:00,29.39,29.4,29.38,29.4,24178.0,27.4748,27.4842,27.4655,27.4842,24178.0
2019-12-30 14:50:00,29.4,29.41,29.39,29.39,55928.0,27.4842,27.4935,27.4748,27.4748,55928.0
2019-12-30 14:55:00,29.39,29.42,29.39,29.42,48164.0,27.4748,27.5029,27.4748,27.5029,48164.0
2019-12-30 15:00:00,29.42,29.42,29.4,29.42,65039.0,27.5029,27.5029,27.4842,27.5029,65039.0
2019-12-30 15:05:00,29.42,29.42,29.38,29.38,54492.0,27.5029,27.5029,27.4655,27.4655,54492.0
2019-12-30 15:10:00,29.39,29.41,29.39,29.4,104357.0,27.4748,27.4935,27.4748,27.4842,104357.0
2019-12-30 15:15:00,29.4,29.41,29.4,29.4,88614.0,27.4842,27.4935,27.4842,27.4842,88614.0
2019-12-30 15:20:00,29.4,29.41,29.39,29.4,224609.0,27.4842,27.4935,27.4748,27.4842,224609.0
2019-12-30 15:25:00,29.41,29.43,29.41,29.43,42568.0,27.4935,27.5122,27.4935,27.5122,42568.0
2019-12-30 15:30:00,29.42,29.42,29.41,29.41,58839.0,27.5029,27.5029,27.4935,27.4935,58839.0
2019-12-30 15:35:00,29.4,29.41,29.38,29.38,71152.0,27.4842,27.4935,27.4655,27.4655,71152.0
2019-12-30 15:40:00,29.37,29.42,29.36,29.42,53239.0,27.4561,27.5029,27.4468,27.5029,53239.0
2019-12-30 15:45:00,29.42,29.43,29.4,29.42,124428.0,27.5029,27.5122,27.4842,27.5029,124428.0
2019-12-30 15:50:00,29.42,29.43,29.42,29.43,119829.0,27.5029,27.5122,27.5029,27.5122,119829.0
2019-12-30 15:55:00,29.43,29.49,29.41,29.47,1605622.0,27.5122,27.5683,27.4935,27.5496,1605622.0
2019-12-31 09:30:00,29.7,29.75,29.59,29.61,454848.0,27.7646,27.8114,27.6618,27.6805,454848.0
2019-12-31 09:35:00,29.61,29.61,29.36,29.45,244444.0,27.6805,27.6805,27.4468,27.5309,244444.0
2019-12-31 09:40:00,29.46,29.54,29.45,29.49,107490.0,27.5403,27.6151,27.5309,27.5683,107490.0
2019-12-31 09:45:00,29.48,29.49,29.32,29.33,111355.0,27.559,27.5683,27.4094,27.4187,111355.0
2019-12-31 09:50:00,29.33,29.39,29.3,29.37,121968.0,27.4187,27.4748,27.3907,27.4561,121968.0
2019-12-31 09:55:00,29.36,29.39,29.31,29.33,83265.0,27.4468,27.4748,27.4,27.4187,83265.0
2019-12-31 10:00:00,29.34,29.44,29.3,29.44,109248.0,27.4281,27.5216,27.3907,27.5216,109248.0
2019-12-31 10:05:00,29.42,29.48,29.41,29.42,72793.0,27.5029,27.559,27.4935,27.5029,72793.0
2019-12-31 10:10:00,29.43,29.53,29.43,29.5,138921.0,27.5122,27.6057,27.5122,27.5777,138921.0
2019-12-31 10:15:00,29.51,29.54,29.48,29.54,35321.0,27.587,27.6151,27.559,27.6151,35321.0
2019-12-31 10:20:00,29.54,29.56,29.51,29.54,41611.0,27.6151,27.6337,27.587,27.6151,41611.0
2019-12-31 10:25:00,29.54,29.6,29.54,29.59,65219.0,27.6151,27.6711,27.6151,27.6618,65219.0
2019-12-31 10:30:00,29.6,29.6,29.56,29.56,100075.0,27.6711,27.6711,27.6337,27.6337,100075.0
2019-12-31 10:35:00,29.57,29.59,29.55,29.55,120066.0,27.6431,27.6618,27.6244,27.6244,120066.0
2019-12-31 10:40:00,29.55,29.6,29.55,29.59,41726.0,27.6244,27.6711,27.6244,27.6618,41726.0
2019-12-31 10:45:00,29.59,29.61,29.55,29.58,67882.0,27.6618,27.6805,27.6244,27.6524,67882.0
2019-12-31 10:50:00,29.58,29.58,29.52,29.52,50300.0,27.6524,27.6524,27.5964,27.5964,50300.0
2019-12-31 10:55:00,29.51,29.51,29.43,29.43,80756.0,27.587,27.587,27.5122,27.5122,80756.0
2019-12-31 11:00:00,29.45,29.49,29.45,29.45,37727.0,27.5309,27.5683,27.5309,27.5309,37727.0
2019-12-31 11:05:00,29.45,29.45,29.39,29.4,37235.0,27.5309,27.5309,27.4748,27.4842,37235.0
2019-12-31 11:10:00,29.4,29.41,29.37,29.41,110200.0,27.4842,27.4935,27.4561,27.4935,110200.0
2019-12-31 11:15:00,29.41,29.44,29.41,29.42,30151.0,27.4935,27.5216,27.4935,27.5029,30151.0
2019-12-31 11:20:00,29.42,29.48,29.42,29.46,42002.0,27.5029,27.559,27.5029,27.5403,42002.0
2019-12-31 11:25:00,29.45,29.51,29.45,29.5,46201.0,27.5309,27.587,27.5309,27.5777,46201.0
2019-12-31 11:30:00,29.51,29.52,29.49,29.52,24847.0,27.587,27.5964,27.5683,27.5964,24847.0
2019-12-31 11:35:00,29.51,29.52,29.5,29.52,17750.0,27.587,27.5964,27.5777,27.5964,17750.0
2019-12-31 11:40:00,29.52,29.53,29.48,29.48,42310.0,27.5964,27.6057,27.559,27.559,42310.0
2019-12-31 11:45:00,29.47,29.47,29.4,29.4,36954.0,27.5496,27.5496,27.4842,27.4842,36954.0
2019-12-31 11:50:00,29.4,29.41,29.36,29.4,81230.0,27.4842,27.4935,27.4468,27.4842,81230.0
2019-12-31 11:55:00,29.4,29.42,29.4,29.41,69903.0,27.4842,27.5029,27.4842,27.4935,69903.0
2019-12-31 12:00:00,29.4,29.4,29.35,29.35,37896.0,27.4842,27.4842,27.4374,27.4374,37896.0
2019-12-31 12:05:00,29.35,29.4,29.35,29.4,48631.0,27.4374,27.4842,27.4374,27.4842,48631.0
2019-12-31 12:10:00,29.4,29.42,29.38,29.41,83591.0,27.4842,27.5029,27.4655,27.4935,83591.0
2019-12-31 12:15:00,29.41,29.42,29.4,29.41,17359.0,27.4935,27.5029,27.4842,27.4935,17359.0
2019-12-31 12:20:00,29.41,29.41,29.39,29.4,13975.0,27.4935,27.4935,27.4748,27.4842,13975.0
2019-12-31 12:25:00,29.4,29.4,29.36,29.38,42011.0,27.4842,27.4842,27.4468,27.4655,42011.0
2019-12-31 12:30:00,29.39,29.4,29.39,29.4,22709.0,27.4748,27.4842,27.4748,27.4842,22709.0
2019-12-31 12:35:00,29.41,29.41,29.39,29.39,28796.0,27.4935,27.4935,27.4748,27.4748,28796.0
2019-12-31 12:40:00,29.4,29.43,29.4,29.43,20500.0,27.4842,27.5122,27.4842,27.5122,20500.0
2019-12-31 12:45:00,29.44,29.44,29.43,29.43,12040.0,27.5216,27.5216,27.5122,27.5122,12040.0
2019-12-31 12:50:00,29.43,29.45,29.43,29.45,19595.0,27.5122,27.5309,27.5122,27.5309,19595.0
2019-12-31 12:55:00,29.45,29.48,29.45,29.46,30250.0,27.5309,27.559,27.5309,27.5403,30250.0
2019-12-31 13:00:00,29.46,29.49,29.44,29.49,51901.0,27.5403,27.5683,27.5216,27.5683,51901.0
2019-12-31 13:05:00,29.49,29.5,29.48,29.48,27800.0,27.5683,27.5777,27.559,27.559,27800.0
2019-12-31 13:10:00,29.48,29.48,29.45,29.46,56773.0,27.559,27.559,27.5309,27.5403,56773.0
2019-12-31 13:15:00,29.46,29.46,29.45,29.45,41344.0,27.5403,27.5403,27.5309,27.5309,41344.0
2019-12-31 13:20:00,29.45,29.45,29.43,29.45,45027.0,27.5309,27.5309,27.5122,27.5309,45027.0
2019-12-31 13:25:00,29.45,29.49,29.45,29.48,93612.0,27.5309,27.5683,27.5309,27.559,93612.0
2019-12-31 13:30:00,29.48,29.48,29.45,29.45,32776.0,27.559,27.559,27.5309,27.5309,32776.0
2019-12-31 13:35:00,29.45,29.45,29.44,29.45,30346.0,27.5309,27.5309,27.5216,27.5309,30346.0
2019-12-31 13:40:00,29.45,29.45,29.43,29.44,42926.0,27.5309,27.5309,27.5122,27.5216,42926.0
2019-12-31 13:45:00,29.44,29.44,29.43,29.43,4654.0,27.5216,27.5216,27.5122,27.5122,4654.0
2019-12-31 13:50:00,29.44,29.45,29.44,29.45,16894.0,27.5216,27.5309,27.5216,27.5309,16894.0
2019-12-31 13:55:00,29.44,29.44,29.42,29.42,12106.0,27.5216,27.5216,27.5029,27.5029,12106.0
2019-12-31 14:00:00,29.41,29.41,29.39,29.39,38504.0,27.4935,27.4935,27.4748,27.4748,38504.0
2019-12-31 14:05:00,29.39,29.41,29.39,29.4,38649.0,27.4748,27.4935,27.4748,27.4842,38649.0
2019-12-31 14:10:00,29.4,29.4,29.38,29.38,12769.0,27.4842,27.4842,27.4655,27.4655,12769.0
2019-12-31 14:15:00,29.38,29.38,29.35,29.36,49676.0,27.4655,27.4655,27.4374,27.4468,49676.0
2019-12-31 14:20:00,29.36,29.38,29.36,29.37,16856.0,27.4468,27.4655,27.4468,27.4561,16856.0
2019-12-31 14:25:00,29.37,29.39,29.37,29.39,10743.0,27.4561,27.4748,27.4561,27.4748,10743.0
2019-12-31 14:30:00,29.38,29.38,29.36,29.38,28789.0,27.4655,27.4655,27.4468,27.4655,28789.0
2019-12-31 14:35:00,29.38,29.38,29.38,29.38,6000.0,27.4655,27.4655,27.4655,27.4655,6000.0
2019-12-31 14:40:00,29.38,29.41,29.38,29.41,26983.0,27.4655,27.4935,27.4655,27.4935,26983.0
2019-12-31 14:45:00,29.41,29.42,29.41,29.42,24659.0,27.4935,27.5029,27.4935,27.5029,24659.0
2019-12-31 14:50:00,29.42,29.42,29.42,29.42,10295.0,27.5029,27.5029,27.5029,27.5029,10295.0
2019-12-31 14:55:00,29.41,29.42,29.4,29.4,42519.0,27.4935,27.5029,27.4842,27.4842,42519.0
2019-12-31 15:00:00,29.4,29.41,29.4,29.41,31338.0,27.4842,27.4935,27.4842,27.4935,31338.0
2019-12-31 15:05:00,29.41,29.43,29.4,29.43,15064.0,27.4935,27.5122,27.4842,27.5122,15064.0
2019-12-31 15:10:00,29.43,29.45,29.41,29.42,58223.0,27.5122,27.5309,27.4935,27.5029,58223.0
2019-12-31 15:15:00,29.42,29.42,29.4,29.4,6675.0,27.5029,27.5029,27.4842,27.4842,6675.0
2019-12-31 15:20:00,29.4,29.43,29.4,29.43,23213.0,27.4842,27.5122,27.4842,27.5122,23213.0
2019-12-31 15:25:00,29.43,29.43,29.41,29.41,35022.0,27.5122,27.5122,27.4935,27.4935,35022.0
2019-12-31 15:30:00,29.41,29.42,29.41,29.41,29146.0,27.4935,27.5029,27.4935,27.4935,29146.0
2019-12-31 15:35:00,29.41,29.42,29.39,29.39,42067.0,27.4935,27.5029,27.4748,27.4748,42067.0
2019-12-31 15:40:00,29.39,29.4,29.39,29.4,9457.0,27.4748,27.4842,27.4748,27.4842,9457.0
2019-12-31 15:45:00,29.4,29.41,29.36,29.36,83047.0,27.4842,27.4935,27.4468,27.4468,83047.0
2019-12-31 15:50:00,29.36,29.36,29.34,29.34,176520.0,27.4468,27.4468,27.4281,27.4281,176520.0
2019-12-31 15:55:00,29.34,29.34,29.27,29.29,673402.0,27.4281,27.4281,27.3626,27.3813,673402.0
2020-01-02 09:30:00,29.62,29.65,29.55,29.64,359341.0,27.6898,27.7179,27.6244,27.7085,359341.0
2020-01-02 09:35:00,29.64,29.72,29.62,29.62,144342.0,27.7085,27.7833,27.6898,27.6898,144342.0
2020-01-02 09:40:00,29.61,29.61,29.51,29.51,152901.0,27.6805,27.6805,27.587,27.587,152901.0
2020-01-02 09:45:00,29.5,29.52,29.45,29.45,104823.0,27.5777,27.5964,27.5309,27.5309,104823.0
2020-01-02 09:50:00,29.46,29.5,29.44,29.44,167307.0,27.5403,27.5777,27.5216,27.5216,167307.0
2020-01-02 09:55:00,29.44,29.44,29.37,29.39,153835.0,27.5216,27.5216,27.4561,27.4748,153835.0
2020-01-02 10:00:00,29.39,29.46,29.39,29.46,144884.0,27.4748,27.5403,27.4748,27.5403,144884.0
2020-01-02 10:05:00,29.46,29.5,29.46,29.48,33683.0,27.5403,27.5777,27.5403,27.559,33683.0
2020-01-02 10:10:00,29.48,29.54,29.48,29.53,117058.0,27.559,27.6151,27.559,27.6057,117058.0
2020-01-02 10:15:00,29.54,29.58,29.52,29.55,54588.0,27.6151,27.6524,27.5964,27.6244,54588.0
2020-01-02 10:20:00,29.55,29.58,29.55,29.56,29907.0,27.6244,27.6524,27.6244,27.6337,29907.0
2020-01-02 10:25:00,29.57,29.6,29.56,29.58,49276.0,27.6431,27.6711,27.6337,27.6524,49276.0
2020-01-02 10:30:00,29.58,29.68,29.58,29.64,140176.0,27.6524,27.7459,27.6524,27.7085,140176.0
2020-01-02 10:35:00,29.64,29.65,29.59,29.64,107280.0,27.7085,27.7179,27.6618,27.7085,107280.0
2020-01-02 10:40:00,29.64,29.64,29.58,29.59,56087.0,27.7085,27.7085,27.6524,27.6618,56087.0
2020-01-02 10:45:00,29.58,29.65,29.58,29.63,107621.0,27.6524,27.7179,27.6524,27.6992,107621.0
2020-01-02 10:50:00,29.62,29.62,29.56,29.57,111060.0,27.6898,27.6898,27.6337,27.6431,111060.0
2020-01-02 10:55:00,29.56,29.56,29.52,29.54,43551.0,27.6337,27.6337,27.5964,27.6151,43551.0
2020-01-02 11:00:00,29.53,29.55,29.49,29.54,268252.0,27.6057,27.6244,27.5683,27.6151,268252.0
2020-01-02 11:05:00,29.53,29.6,29.53,29.58,124869.0,27.6057,27.6711,27.6057,27.6524,124869.0
2020-01-02 11:10:00,29.58,29.58,29.51,29.51,60982.0,27.6524,27.6524,27.587,27.587,60982.0
2020-01-02 11:15:00,29.51,29.52,29.5,29.51,37574.0,27.587,27.5964,27.5777,27.587,37574.0
2020-01-02 11:20:00,29.51,29.52,29.47,29.48,32390.0,27.587,27.5964,27.5496,27.559,32390.0
2020-01-02 11:25:00,29.49,29.49,29.4,29.4,35754.0,27.5683,27.5683,27.4842,27.4842,35754.0
2020-01-02 11:30:00,29.4,29.45,29.39,29.45,58554.0,27.4842,27.5309,27.4748,27.5309,58554.0
2020-01-02 11:35:00,29.44,29.47,29.41,29.42,57091.0,27.5216,27.5496,27.4935,27.5029,57091.0
2020-01-02 11:40:00,29.42,29.43,29.41,29.41,23648.0,27.5029,27.5122,27.4935,27.4935,23648.0
2020-01-02 11:45:00,29.41,29.41,29.39,29.41,24253.0,27.4935,27.4935,27.4748,27.4935,24253.0
2020-01-02 11:50:00,29.41,29.42,29.38,29.38,45029.0,27.4935,27.5029,27.4655,27.4655,45029.0
2020-01-02 11:55:00,29.37,29.37,29.32,29.32,54961.0,27.4561,27.4561,27.4094,27.4094,54961.0
2020-01-02 12:00:00,29.33,29.35,29.25,29.27,199514.0,27.4187,27.4374,27.3439,27.3626,199514.0
2020-01-02 12:05:00,29.27,29.27,29.18,29.19,76755.0,27.3626,27.3626,27.2785,27.2879,76755.0
2020-01-02 12:10:00,29.19,29.26,29.19,29.26,45390.0,27.2879,27.3533,27.2879,27.3533,45390.0
2020-01-02 12:15:00,29.25,29.25,29.2,29.2,42694.0,27.3439,27.3439,27.2972,27.2972,42694.0
2020-01-02 12:20:00,29.2,29.2,29.11,29.16,104110.0,27.2972,27.2972,27.2131,27.2598,104110.0
2020-01-02 12:25:00,29.16,29.19,29.15,29.19,20003.0,27.2598,27.2879,27.2505,27.2879,20003.0
2020-01-02 12:30:00,29.19,29.2,29.16,29.2,58488.0,27.2879,27.2972,27.2598,27.2972,58488.0
2020-01-02 12:35:00,29.2,29.22,29.17,29.17,34028.0,27.2972,27.3159,27.2692,27.2692,34028.0
2020-01-02 12:40:00,29.17,29.2,29.16,29.2,27671.0,27.2692,27.2972,27.2598,27.2972,27671.0
2020-01-02 12:45:00,29.21,29.22,29.19,29.2,54087.0,27.3066,27.3159,27.2879,27.2972,54087.0
2020-01-02 12:50:00,29.2,29.22,29.19,29.2,23832.0,27.2972,27.3159,27.2879,27.2972,23832.0
2020-01-02 12:55:00,29.21,29.22,29.17,29.2,39861.0,27.3066,27.3159,27.2692,27.2972,39861.0
2020-01-02 13:00:00,29.2,29.22,29.19,29.21,22114.0,27.2972,27.3159,27.2879,27.3066,22114.0
2020-01-02 13:05:00,29.21,29.21,29.18,29.18,11291.0,27.3066,27.3066,27.2785,27.2785,11291.0
2020-01-02 13:10:00,29.17,29.19,29.16,29.16,4991.0,27.2692,27.2879,27.2598,27.2598,4991.0
2020-01-02 13:15:00,29.16,29.17,29.15,29.15,14392.0,27.2598,27.2692,27.2505,27.2505,14392.0
2020-01-02 13:20:00,29.16,29.2,29.16,29.2,34487.0,27.2598,27.2972,27.2598,27.2972,34487.0
2020-01-02 13:25:00,29.21,29.21,29.2,29.2,18081.0,27.3066,27.3066,27.2972,27.2972,18081.0
2020-01-02 13:30:00,29.19,29.19,29.16,29.18,18137.0,27.2879,27.2879,27.2598,27.2785,18137.0
2020-01-02 13:35:00,29.18,29.19,29.17,29.18,14207.0,27.2785,27.2879,27.2692,27.2785,14207.0
2020-01-02 13:40:00,29.19,29.25,29.19,29.25,56806.0,27.2879,27.3439,27.2879,27.3439,56806.0
2020-01-02 13:45:00,29.24,29.24,29.22,29.22,9213.0,27.3346,27.3346,27.3159,27.3159,9213.0
2020-01-02 13:50:00,29.22,29.23,29.21,29.22,10299.0,27.3159,27.3253,27.3066,27.3159,10299.0
2020-01-02 13:55:00,29.22,29.22,29.21,29.22,4766.0,27.3159,27.3159,27.3066,27.3159,4766.0
2020-01-02 14:00:00,29.23,29.25,29.22,29.25,23448.0,27.3253,27.3439,27.3159,27.3439,23448.0
2020-01-02 14:05:00,29.24,29.26,29.24,29.25,13283.0,27.3346,27.3533,27.3346,27.3439,13283.0
2020-01-02 14:10:00,29.25,29.25,29.23,29.23,17274.0,27.3439,27.3439,27.3253,27.3253,17274.0
2020-01-02 14:15:00,29.22,29.22,29.18,29.2,37023.0,27.3159,27.3159,27.2785,27.2972,37023.0
2020-01-02 14:20:00,29.2,29.2,29.19,29.19,19756.0,27.2972,27.2972,27.2879,27.2879,19756.0
2020-01-02 14:25:00,29.18,29.18,29.16,29.16,5700.0,27.2785,27.2785,27.2598,27.2598,5700.0
2020-01-02 14:30:00,29.16,29.17,29.16,29.17,6915.0,27.2598,27.2692,27.2598,27.2692,6915.0
2020-01-02 14:35:00,29.16,29.19,29.16,29.19,32226.0,27.2598,27.2879,27.2598,27.2879,32226.0
2020-01-02 14:40:00,29.18,29.19,29.18,29.18,14646.0,27.2785,27.2879,27.2785,27.2785,14646.0
2020-01-02 14:45:00,29.18,29.19,29.18,29.19,11328.0,27.2785,27.2879,27.2785,27.2879,11328.0
2020-01-02 14:50:00,29.18,29.18,29.18,29.18,200.0,27.2785,27.2785,27.2785,27.2785,200.0
2020-01-02 14:55:00,29.18,29.18,29.16,29.16,26277.0,27.2785,27.2785,27.2598,27.2598,26277.0
2020-01-02 15:00:00,29.16,29.17,29.16,29.16,21044.0,27.2598,27.2692,27.2598,27.2598,21044.0
2020-01-02 15:05:00,29.16,29.2,29.16,29.2,45393.0,27.2598,27.2972,27.2598,27.2972,45393.0
2020-01-02 15:10:00,29.2,29.26,29.2,29.26,53407.0,27.2972,27.3533,27.2972,27.3533,53407.0
2020-01-02 15:15:00,29.25,29.31,29.25,29.28,62305.0,27.3439,27.4,27.3439,27.372,62305.0
2020-01-02 15:20:00,29.28,29.29,29.28,29.28,24168.0,27.372,27.3813,27.372,27.372,24168.0
2020-01-02 15:25:00,29.28,29.28,29.25,29.25,11200.0,27.372,27.372,27.3439,27.3439,11200.0
2020-01-02 15:30:00,29.25,29.25,29.24,29.25,33286.0,27.3439,27.3439,27.3346,27.3439,33286.0
2020-01-02 15:35:00,29.24,29.24,29.23,29.24,11755.0,27.3346,27.3346,27.3253,27.3346,11755.0
2020-01-02 15:40:00,29.24,29.26,29.24,29.26,65338.0,27.3346,27.3533,27.3346,27.3533,65338.0
2020-01-02 15:45:00,29.27,29.3,29.26,29.3,109904.0,27.3626,27.3907,27.3533,27.3907,109904.0
2020-01-02 15:50:00,29.3,29.34,29.3,29.33,98815.0,27.3907,27.4281,27.3907,27.4187,98815.0
2020-01-02 15:55:00,29.33,29.34,29.27,29.34,879456.0,27.4187,27.4281,27.3626,27.4281,879456.0
2020-01-03 09:30:00,29.85,29.87,29.64,29.66,511166.0,27.9048,27.9235,27.7085,27.7272,511166.0
2020-01-03 09:35:00,29.65,29.77,29.65,29.73,276893.0,27.7179,27.8301,27.7179,27.7927,276893.0
2020-01-03 09:40:00,29.72,29.77,29.6,29.62,186766.0,27.7833,27.8301,27.6711,27.6898,186766.0
2020-01-03 09:45:00,29.61,29.66,29.59,29.62,101886.0,27.6805,27.7272,27.6618,27.6898,101886.0
2020-01-03 09:50:00,29.63,29.66,29.62,29.63,87706.0,27.6992,27.7272,27.6898,27.6992,87706.0
2020-01-03 09:55:00,29.62,29.67,29.55,29.58,69013.0,27.6898,27.7366,27.6244,27.6524,69013.0
2020-01-03 10:00:00,29.59,29.78,29.59,29.72,430573.0,27.6618,27.8394,27.6618,27.7833,430573.0
2020-01-03 10:05:00,29.73,29.73,29.61,29.66,181696.0,27.7927,27.7927,27.6805,27.7272,181696.0
2020-01-03 10:10:00,29.67,29.73,29.65,29.65,99510.0,27.7366,27.7927,27.7179,27.7179,99510.0
2020-01-03 10:15:00,29.66,29.69,29.62,29.67,58663.0,27.7272,27.7553,27.6898,27.7366,58663.0
2020-01-03 10:20:00,29.66,29.69,29.63,29.67,94175.0,27.7272,27.7553,27.6992,27.7366,94175.0
2020-01-03 10:25:00,29.67,29.72,29.67,29.67,71150.0,27.7366,27.7833,27.7366,27.7366,71150.0
2020-01-03 10:30:00,29.67,29.68,29.62,29.68,71949.0,27.7366,27.7459,27.6898,27.7459,71949.0
2020-01-03 10:35:00,29.67,29.69,29.65,29.69,41811.0,27.7366,27.7553,27.7179,27.7553,41811.0
2020-01-03 10:40:00,29.69,29.7,29.63,29.63,86698.0,27.7553,27.7646,27.6992,27.6992,86698.0
2020-01-03 10:45:00,29.62,29.66,29.61,29.66,61575.0,27.6898,27.7272,27.6805,27.7272,61575.0
2020-01-03 10:50:00,29.65,29.66,29.59,29.6,43852.0,27.7179,27.7272,27.6618,27.6711,43852.0
2020-01-03 10:55:00,29.61,29.63,29.59,29.61,23815.0,27.6805,27.6992,27.6618,27.6805,23815.0
2020-01-03 11:00:00,29.61,29.61,29.59,29.6,16220.0,27.6805,27.6805,27.6618,27.6711,16220.0
2020-01-03 11:05:00,29.6,29.6,29.55,29.56,24393.0,27.6711,27.6711,27.6244,27.6337,24393.0
2020-01-03 11:10:00,29.56,29.58,29.46,29.48,54622.0,27.6337,27.6524,27.5403,27.559,54622.0
2020-01-03 11:15:00,29.49,29.53,29.49,29.52,126901.0,27.5683,27.6057,27.5683,27.5964,126901.0
2020-01-03 11:20:00,29.53,29.54,29.51,29.54,18362.0,27.6057,27.6151,27.587,27.6151,18362.0
2020-01-03 11:25:00,29.54,29.57,29.54,29.57,59147.0,27.6151,27.6431,27.6151,27.6431,59147.0
2020-01-03 11:30:00,29.56,29.59,29.55,29.59,46071.0,27.6337,27.6618,27.6244,27.6618,46071.0
2020-01-03 11:35:00,29.6,29.6,29.57,29.59,41539.0,27.6711,27.6711,27.6431,27.6618,41539.0
2020-01-03 11:40:00,29.59,29.59,29.5,29.5,46494.0,27.6618,27.6618,27.5777,27.5777,46494.0
2020-01-03 11:45:00,29.5,29.53,29.5,29.53,13771.0,27.5777,27.6057,27.5777,27.6057,13771.0
2020-01-03 11:50:00,29.53,29.54,29.49,29.5,31467.0,27.6057,27.6151,27.5683,27.5777,31467.0
2020-01-03 11:55:00,29.5,29.51,29.46,29.49,38021.0,27.5777,27.587,27.5403,27.5683,38021.0
2020-01-03 12:00:00,29.48,29.48,29.44,29.45,39076.0,27.559,27.559,27.5216,27.5309,39076.0
2020-01-03 12:05:00,29.47,29.47,29.43,29.46,25457.0,27.5496,27.5496,27.5122,27.5403,25457.0
2020-01-03 12:10:00,29.47,29.48,29.45,29.45,6670.0,27.5496,27.559,27.5309,27.5309,6670.0
2020-01-03 12:15:00,29.45,29.45,29.43,29.44,18070.0,27.5309,27.5309,27.5122,27.5216,18070.0
2020-01-03 12:20:00,29.44,29.45,29.41,29.42,26811.0,27.5216,27.5309,27.4935,27.5029,26811.0
2020-01-03 12:25:00,29.42,29.44,29.42,29.44,43043.0,27.5029,27.5216,27.5029,27.5216,43043.0
2020-01-03 12:30:00,29.44,29.48,29.44,29.47,39144.0,27.5216,27.559,27.5216,27.5496,39144.0
2020-01-03 12:35:00,29.46,29.47,29.45,29.47,21494.0,27.5403,27.5496,27.5309,27.5496,21494.0
2020-01-03 12:40:00,29.46,29.46,29.43,29.43,8046.0,27.5403,27.5403,27.5122,27.5122,8046.0
2020-01-03 12:45:00,29.43,29.46,29.43,29.46,39368.0,27.5122,27.5403,27.5122,27.5403,39368.0
2020-01-03 12:50:00,29.46,29.47,29.45,29.45,17267.0,27.5403,27.5496,27.5309,27.5309,17267.0
2020-01-03 12:55:00,29.45,29.45,29.44,29.45,22253.0,27.5309,27.5309,27.5216,27.5309,22253.0
2020-01-03 13:00:00,29.45,29.45,29.39,29.41,30284.0,27.5309,27.5309,27.4748,27.4935,30284.0
2020-01-03 13:05:00,29.41,29.44,29.41,29.42,11382.0,27.4935,27.5216,27.4935,27.5029,11382.0
2020-01-03 13:10:00,29.41,29.41,29.4,29.4,49228.0,27.4935,27.4935,27.4842,27.4842,49228.0
2020-01-03 13:15:00,29.41,29.41,29.37,29.39,46282.0,27.4935,27.4935,27.4561,27.4748,46282.0
2020-01-03 13:20:00,29.38,29.39,29.36,29.36,14564.0,27.4655,27.4748,27.4468,27.4468,14564.0
2020-01-03 13:25:00,29.37,29.39,29.37,29.38,29338.0,27.4561,27.4748,27.4561,27.4655,29338.0
2020-01-03 13:30:00,29.37,29.37,29.31,29.34,152949.0,27.4561,27.4561,27.4,27.4281,152949.0
2020-01-03 13:35:00,29.34,29.47,29.34,29.45,285613.0,27.4281,27.5496,27.4281,27.5309,285613.0
2020-01-03 13:40:00,29.42,29.42,29.37,29.37,167654.0,27.5029,27.5029,27.4561,27.4561,167654.0
2020-01-03 13:45:00,29.38,29.39,29.36,29.39,41507.0,27.4655,27.4748,27.4468,27.4748,41507.0
2020-01-03 13:50:00,29.38,29.42,29.36,29.38,51542.0,27.4655,27.5029,27.4468,27.4655,51542.0
2020-01-03 13:55:00,29.38,29.38,29.31,29.33,34964.0,27.4655,27.4655,27.4,27.4187,34964.0
2020-01-03 14:00:00,29.34,29.36,29.27,29.28,114790.0,27.4281,27.4468,27.3626,27.372,114790.0
2020-01-03 14:05:00,29.28,29.31,29.28,29.28,18463.0,27.372,27.4,27.372,27.372,18463.0
2020-01-03 14:10:00,29.28,29.29,29.25,29.28,86350.0,27.372,27.3813,27.3439,27.372,86350.0
2020-01-03 14:15:00,29.28,29.29,29.27,29.29,29081.0,27.372,27.3813,27.3626,27.3813,29081.0
2020-01-03 14:20:00,29.28,29.29,29.24,29.27,163446.0,27.372,27.3813,27.3346,27.3626,163446.0
2020-01-03 14:25:00,29.27,29.27,29.24,29.24,43298.0,27.3626,27.3626,27.3346,27.3346,43298.0
2020-01-03 14:30:00,29.25,29.25,29.17,29.17,45177.0,27.3439,27.3439,27.2692,27.2692,45177.0
2020-01-03 14:35:00,29.17,29.18,29.13,29.13,40409.0,27.2692,27.2785,27.2318,27.2318,40409.0
2020-01-03 14:40:00,29.13,29.13,29.03,29.03,115482.0,27.2318,27.2318,27.1383,27.1383,115482.0
2020-01-03 14:45:00,29.03,29.09,29.03,29.08,75838.0,27.1383,27.1944,27.1383,27.185,75838.0
2020-01-03 14:50:00,29.08,29.09,29.03,29.05,28430.0,27.185,27.1944,27.1383,27.157,28430.0
2020-01-03 14:55:00,29.05,29.08,29.01,29.08,78459.0,27.157,27.185,27.1196,27.185,78459.0
2020-01-03 15:00:00,29.08,29.09,29.06,29.09,55406.0,27.185,27.1944,27.1663,27.1944,55406.0
2020-01-03 15:05:00,29.09,29.1,29.08,29.1,56994.0,27.1944,27.2037,27.185,27.2037,56994.0
2020-01-03 15:10:00,29.1,29.12,29.07,29.08,58797.0,27.2037,27.2224,27.1757,27.185,58797.0
2020-01-03 15:15:00,29.08,29.12,29.08,29.09,62563.0,27.185,27.2224,27.185,27.1944,62563.0
2020-01-03 15:20:00,29.09,29.17,29.09,29.16,71428.0,27.1944,27.2692,27.1944,27.2598,71428.0
2020-01-03 15:25:00,29.15,29.16,29.1,29.13,125698.0,27.2505,27.2598,27.2037,27.2318,125698.0
2020-01-03 15:30:00,29.12,29.12,29.08,29.1,67553.0,27.2224,27.2224,27.185,27.2037,67553.0
2020-01-03 15:35:00,29.09,29.09,29.06,29.06,34831.0,27.1944,27.1944,27.1663,27.1663,34831.0
2020-01-03 15:40:00,29.06,29.08,29.06,29.07,40712.0,27.1663,27.185,27.1663,27.1757,40712.0
2020-01-03 15:45:00,29.07,29.11,29.07,29.1,136205.0,27.1757,27.2131,27.1757,27.2037,136205.0
2020-01-03 15:50:00,29.1,29.11,29.07,29.1,266793.0,27.2037,27.2131,27.1757,27.2037,266793.0
2020-01-03 15:55:00,29.1,29.18,29.07,29.17,767531.0,27.2037,27.2785,27.1757,27.2692,767531.0
2020-01-06 09:30:00,29.75,29.78,29.5,29.5,985631.0,27.8114,27.8394,27.5777,27.5777,985631.0
2020-01-06 09:35:00,29.5,29.5,29.37,29.44,527606.0,27.5777,27.5777,27.4561,27.5216,527606.0
2020-01-06 09:40:00,29.44,29.5,29.42,29.5,330467.0,27.5216,27.5777,27.5029,27.5777,330467.0
2020-01-06 09:45:00,29.49,29.56,29.48,29.55,276483.0,27.5683,27.6337,27.559,27.6244,276483.0
2020-01-06 09:50:00,29.54,29.55,29.44,29.51,210256.0,27.6151,27.6244,27.5216,27.587,210256.0
2020-01-06 09:55:00,29.52,29.53,29.43,29.44,73492.0,27.5964,27.6057,27.5122,27.5216,73492.0
2020-01-06 10:00:00,29.44,29.49,29.44,29.44,56154.0,27.5216,27.5683,27.5216,27.5216,56154.0
2020-01-06 10:05:00,29.44,29.45,29.39,29.41,173068.0,27.5216,27.5309,27.4748,27.4935,173068.0
2020-01-06 10:10:00,29.42,29.42,29.35,29.4,99410.0,27.5029,27.5029,27.4374,27.4842,99410.0
2020-01-06 10:15:00,29.39,29.45,29.38,29.45,103710.0,27.4748,27.5309,27.4655,27.5309,103710.0
2020-01-06 10:20:00,29.45,29.47,29.33,29.33,116036.0,27.5309,27.5496,27.4187,27.4187,116036.0
2020-01-06 10:25:00,29.32,29.36,29.18,29.21,351294.0,27.4094,27.4468,27.2785,27.3066,351294.0
2020-01-06 10:30:00,29.21,29.3,29.17,29.27,287234.0,27.3066,27.3907,27.2692,27.3626,287234.0
2020-01-06 10:35:00,29.26,29.26,29.13,29.14,147514.0,27.3533,27.3533,27.2318,27.2411,147514.0
2020-01-06 10:40:00,29.13,29.13,29.06,29.1,315076.0,27.2318,27.2318,27.1663,27.2037,315076.0
2020-01-06 10:45:00,29.1,29.17,29.07,29.13,146188.0,27.2037,27.2692,27.1757,27.2318,146188.0
2020-01-06 10:50:00,29.13,29.2,29.12,29.18,124530.0,27.2318,27.2972,27.2224,27.2785,124530.0
2020-01-06 10:55:00,29.17,29.22,29.14,29.2,202461.0,27.2692,27.3159,27.2411,27.2972,202461.0
2020-01-06 11:00:00,29.19,29.24,29.18,29.23,121214.0,27.2879,27.3346,27.2785,27.3253,121214.0
2020-01-06 11:05:00,29.23,29.24,29.15,29.15,98225.0,27.3253,27.3346,27.2505,27.2505,98225.0
2020-01-06 11:10:00,29.14,29.16,29.11,29.16,65211.0,27.2411,27.2598,27.2131,27.2598,65211.0
2020-01-06 11:15:00,29.16,29.18,29.15,29.16,114930.0,27.2598,27.2785,27.2505,27.2598,114930.0
2020-01-06 11:20:00,29.16,29.17,29.11,29.11,107539.0,27.2598,27.2692,27.2131,27.2131,107539.0
2020-01-06 11:25:00,29.11,29.13,29.07,29.07,82928.0,27.2131,27.2318,27.1757,27.1757,82928.0
2020-01-06 11:30:00,29.06,29.06,29.02,29.05,140741.0,27.1663,27.1663,27.1289,27.157,140741.0
2020-01-06 11:35:00,29.04,29.08,29.04,29.08,32103.0,27.1476,27.185,27.1476,27.185,32103.0
2020-01-06 11:40:00,29.07,29.11,29.07,29.11,24181.0,27.1757,27.2131,27.1757,27.2131,24181.0
2020-01-06 11:45:00,29.12,29.17,29.12,29.16,47426.0,27.2224,27.2692,27.2224,27.2598,47426.0
2020-01-06 11:50:00,29.15,29.18,29.13,29.18,34720.0,27.2505,27.2785,27.2318,27.2785,34720.0
2020-01-06 11:55:00,29.18,29.23,29.16,29.23,57714.0,27.2785,27.3253,27.2598,27.3253,57714.0
2020-01-06 12:00:00,29.22,29.23,29.19,29.2,45378.0,27.3159,27.3253,27.2879,27.2972,45378.0
2020-01-06 12:05:00,29.19,29.2,29.16,29.17,25021.0,27.2879,27.2972,27.2598,27.2692,25021.0
2020-01-06 12:10:00,29.17,29.19,29.17,29.18,14453.0,27.2692,27.2879,27.2692,27.2785,14453.0
2020-01-06 12:15:00,29.18,29.22,29.18,29.2,47630.0,27.2785,27.3159,27.2785,27.2972,47630.0
2020-01-06 12:20:00,29.2,29.2,29.17,29.17,3000.0,27.2972,27.2972,27.2692,27.2692,3000.0
2020-01-06 12:25:00,29.16,29.17,29.15,29.17,13025.0,27.2598,27.2692,27.2505,27.2692,13025.0
2020-01-06 12:30:00,29.17,29.18,29.15,29.16,33947.0,27.2692,27.2785,27.2505,27.2598,33947.0
2020-01-06 12:35:00,29.17,29.19,29.17,29.19,60729.0,27.2692,27.2879,27.2692,27.2879,60729.0
2020-01-06 12:40:00,29.19,29.22,29.17,29.21,27446.0,27.2879,27.3159,27.2692,27.3066,27446.0
2020-01-06 12:45:00,29.22,29.22,29.19,29.19,21881.0,27.3159,27.3159,27.2879,27.2879,21881.0
2020-01-06 12:50:00,29.19,29.22,29.17,29.21,27558.0,27.2879,27.3159,27.2692,27.3066,27558.0
2020-01-06 12:55:00,29.21,29.24,29.2,29.24,9261.0,27.3066,27.3346,27.2972,27.3346,9261.0
2020-01-06 13:00:00,29.23,29.27,29.23,29.26,58483.0,27.3253,27.3626,27.3253,27.3533,58483.0
2020-01-06 13:05:00,29.26,29.27,29.25,29.26,42224.0,27.3533,27.3626,27.3439,27.3533,42224.0
2020-01-06 13:10:00,29.26,29.27,29.24,29.25,23146.0,27.3533,27.3626,27.3346,27.3439,23146.0
2020-01-06 13:15:00,29.25,29.25,29.23,29.25,17754.0,27.3439,27.3439,27.3253,27.3439,17754.0
2020-01-06 13:20:00,29.25,29.3,29.25,29.3,88186.0,27.3439,27.3907,27.3439,27.3907,88186.0
2020-01-06 13:25:00,29.31,29.31,29.27,29.27,43337.0,27.4,27.4,27.3626,27.3626,43337.0
2020-01-06 13:30:00,29.27,29.33,29.27,29.33,38202.0,27.3626,27.4187,27.3626,27.4187,38202.0
2020-01-06 13:35:00,29.32,29.34,29.32,29.33,41214.0,27.4094,27.4281,27.4094,27.4187,41214.0
2020-01-06 13:40:00,29.34,29.34,29.33,29.33,47066.0,27.4281,27.4281,27.4187,27.4187,47066.0
2020-01-06 13:45:00,29.34,29.34,29.31,29.31,62126.0,27.4281,27.4281,27.4,27.4,62126.0
2020-01-06 13:50:00,29.32,29.32,29.28,29.28,25942.0,27.4094,27.4094,27.372,27.372,25942.0
2020-01-06 13:55:00,29.29,29.29,29.27,29.28,60530.0,27.3813,27.3813,27.3626,27.372,60530.0
2020-01-06 14:00:00,29.28,29.3,29.26,29.28,64667.0,27.372,27.3907,27.3533,27.372,64667.0
2020-01-06 14:05:00,29.28,29.28,29.25,29.25,104732.0,27.372,27.372,27.3439,27.3439,104732.0
2020-01-06 14:10:00,29.24,29.24,29.19,29.22,59393.0,27.3346,27.3346,27.2879,27.3159,59393.0
2020-01-06 14:15:00,29.22,29.23,29.2,29.2,69020.0,27.3159,27.3253,27.2972,27.2972,69020.0
2020-01-06 14:20:00,29.2,29.23,29.2,29.22,35649.0,27.2972,27.3253,27.2972,27.3159,35649.0
2020-01-06 14:25:00,29.22,29.22,29.2,29.2,63676.0,27.3159,27.3159,27.2972,27.2972,63676.0
2020-01-06 14:30:00,29.2,29.21,29.14,29.15,103061.0,27.2972,27.3066,27.2411,27.2505,103061.0
2020-01-06 14:35:00,29.16,29.16,29.12,29.12,26272.0,27.2598,27.2598,27.2224,27.2224,26272.0
2020-01-06 14:40:00,29.13,29.15,29.09,29.1,74106.0,27.2318,27.2505,27.1944,27.2037,74106.0
2020-01-06 14:45:00,29.09,29.11,29.08,29.09,53238.0,27.1944,27.2131,27.185,27.1944,53238.0
2020-01-06 14:50:00,29.08,29.09,29.06,29.08,33181.0,27.185,27.1944,27.1663,27.185,33181.0
2020-01-06 14:55:00,29.07,29.1,29.07,29.1,103495.0,27.1757,27.2037,27.1757,27.2037,103495.0
2020-01-06 15:00:00,29.11,29.13,29.11,29.12,44058.0,27.2131,27.2318,27.2131,27.2224,44058.0
2020-01-06 15:05:00,29.12,29.12,29.11,29.11,17806.0,27.2224,27.2224,27.2131,27.2131,17806.0
2020-01-06 15:10:00,29.12,29.14,29.1,29.14,54892.0,27.2224,27.2411,27.2037,27.2411,54892.0
2020-01-06 15:15:00,29.15,29.16,29.15,29.15,61902.0,27.2505,27.2598,27.2505,27.2505,61902.0
2020-01-06 15:20:00,29.16,29.17,29.14,29.14,42605.0,27.2598,27.2692,27.2411,27.2411,42605.0
2020-01-06 15:25:00,29.12,29.15,29.12,29.15,25837.0,27.2224,27.2505,27.2224,27.2505,25837.0
2020-01-06 15:30:00,29.15,29.16,29.15,29.16,49869.0,27.2505,27.2598,27.2505,27.2598,49869.0
2020-01-06 15:35:00,29.17,29.17,29.15,29.15,17655.0,27.2692,27.2692,27.2505,27.2505,17655.0
2020-01-06 15:40:00,29.14,29.16,29.14,29.14,69095.0,27.2411,27.2598,27.2411,27.2411,69095.0
2020-01-06 15:45:00,29.15,29.17,29.13,29.15,116613.0,27.2505,27.2692,27.2318,27.2505,116613.0
2020-01-06 15:50:00,29.14,29.17,29.13,29.16,241377.0,27.2411,27.2692,27.2318,27.2598,241377.0
2020-01-06 15:55:00,29.16,29.24,29.16,29.22,1013581.0,27.2598,27.3346,27.2598,27.3159,1013581.0
2020-01-07 09:30:00,29.21,29.22,29.08,29.08,420214.0,27.3066,27.3159,27.185,27.185,420214.0
2020-01-07 09:35:00,29.08,29.2,29.02,29.18,298263.0,27.185,27.2972,27.1289,27.2785,298263.0
2020-01-07 09:40:00,29.18,29.28,29.18,29.26,251744.0,27.2785,27.372,27.2785,27.3533,251744.0
2020-01-07 09:45:00,29.25,29.27,29.21,29.22,154487.0,27.3439,27.3626,27.3066,27.3159,154487.0
2020-01-07 09:50:00,29.22,29.25,29.19,29.23,157434.0,27.3159,27.3439,27.2879,27.3253,157434.0
2020-01-07 09:55:00,29.23,29.23,29.12,29.12,90560.0,27.3253,27.3253,27.2224,27.2224,90560.0
2020-01-07 10:00:00,29.12,29.13,29.04,29.12,277390.0,27.2224,27.2318,27.1476,27.2224,277390.0
2020-01-07 10:05:00,29.11,29.18,29.1,29.16,84811.0,27.2131,27.2785,27.2037,27.2598,84811.0
2020-01-07 10:10:00,29.16,29.21,29.16,29.18,103463.0,27.2598,27.3066,27.2598,27.2785,103463.0
2020-01-07 10:15:00,29.18,29.18,29.14,29.18,71154.0,27.2785,27.2785,27.2411,27.2785,71154.0
2020-01-07 10:20:00,29.17,29.19,29.15,29.19,21360.0,27.2692,27.2879,27.2505,27.2879,21360.0
2020-01-07 10:25:00,29.2,29.24,29.18,29.18,55354.0,27.2972,27.3346,27.2785,27.2785,55354.0
2020-01-07 10:30:00,29.17,29.21,29.13,29.16,184677.0,27.2692,27.3066,27.2318,27.2598,184677.0
2020-01-07 10:35:00,29.15,29.19,29.14,29.19,62779.0,27.2505,27.2879,27.2411,27.2879,62779.0
2020-01-07 10:40:00,29.19,29.2,29.14,29.16,71306.0,27.2879,27.2972,27.2411,27.2598,71306.0
2020-01-07 10:45:00,29.15,29.21,29.14,29.2,23582.0,27.2505,27.3066,27.2411,27.2972,23582.0
2020-01-07 10:50:00,29.21,29.22,29.15,29.17,52303.0,27.3066,27.3159,27.2505,27.2692,52303.0
2020-01-07 10:55:00,29.17,29.19,29.15,29.18,19608.0,27.2692,27.2879,27.2505,27.2785,19608.0
2020-01-07 11:00:00,29.18,29.2,29.16,29.19,42597.0,27.2785,27.2972,27.2598,27.2879,42597.0
2020-01-07 11:05:00,29.2,29.2,29.16,29.2,64948.0,27.2972,27.2972,27.2598,27.2972,64948.0
2020-01-07 11:10:00,29.2,29.2,29.18,29.19,36534.0,27.2972,27.2972,27.2785,27.2879,36534.0
2020-01-07 11:15:00,29.2,29.23,29.2,29.23,20937.0,27.2972,27.3253,27.2972,27.3253,20937.0
2020-01-07 11:20:00,29.23,29.28,29.23,29.26,161483.0,27.3253,27.372,27.3253,27.3533,161483.0
2020-01-07 11:25:00,29.26,29.26,29.22,29.26,59910.0,27.3533,27.3533,27.3159,27.3533,59910.0
2020-01-07 11:30:00,29.26,29.27,29.24,29.27,40112.0,27.3533,27.3626,27.3346,27.3626,40112.0
2020-01-07 11:35:00,29.28,29.33,29.28,29.32,147135.0,27.372,27.4187,27.372,27.4094,147135.0
2020-01-07 11:40:00,29.32,29.35,29.32,29.35,56410.0,27.4094,27.4374,27.4094,27.4374,56410.0
2020-01-07 11:45:00,29.35,29.38,29.33,29.38,55172.0,27.4374,27.4655,27.4187,27.4655,55172.0
2020-01-07 11:50:00,29.38,29.42,29.37,29.41,131065.0,27.4655,27.5029,27.4561,27.4935,131065.0
2020-01-07 11:55:00,29.4,29.42,29.37,29.42,46301.0,27.4842,27.5029,27.4561,27.5029,46301.0
2020-01-07 12:00:00,29.41,29.46,29.41,29.46,55981.0,27.4935,27.5403,27.4935,27.5403,55981.0
2020-01-07 12:05:00,29.48,29.48,29.41,29.43,88059.0,27.559,27.559,27.4935,27.5122,88059.0
2020-01-07 12:10:00,29.44,29.48,29.44,29.47,89082.0,27.5216,27.559,27.5216,27.5496,89082.0
2020-01-07 12:15:00,29.47,29.48,29.43,29.44,59371.0,27.5496,27.559,27.5122,27.5216,59371.0
2020-01-07 12:20:00,29.44,29.47,29.44,29.45,71950.0,27.5216,27.5496,27.5216,27.5309,71950.0
2020-01-07 12:25:00,29.45,29.46,29.41,29.41,46291.0,27.5309,27.5403,27.4935,27.4935,46291.0
2020-01-07 12:30:00,29.42,29.49,29.42,29.49,17269.0,27.5029,27.5683,27.5029,27.5683,17269.0
2020-01-07 12:35:00,29.48,29.52,29.47,29.52,70628.0,27.559,27.5964,27.5496,27.5964,70628.0
2020-01-07 12:40:00,29.52,29.52,29.47,29.47,15582.0,27.5964,27.5964,27.5496,27.5496,15582.0
2020-01-07 12:45:00,29.47,29.5,29.47,29.5,22697.0,27.5496,27.5777,27.5496,27.5777,22697.0
2020-01-07 12:50:00,29.49,29.5,29.46,29.47,34705.0,27.5683,27.5777,27.5403,27.5496,34705.0
2020-01-07 12:55:00,29.46,29.46,29.43,29.44,19034.0,27.5403,27.5403,27.5122,27.5216,19034.0
2020-01-07 13:00:00,29.44,29.44,29.36,29.37,63252.0,27.5216,27.5216,27.4468,27.4561,63252.0
2020-01-07 13:05:00,29.38,29.4,29.38,29.4,32826.0,27.4655,27.4842,27.4655,27.4842,32826.0
2020-01-07 13:10:00,29.39,29.4,29.38,29.38,20144.0,27.4748,27.4842,27.4655,27.4655,20144.0
2020-01-07 13:15:00,29.38,29.42,29.38,29.42,30742.0,27.4655,27.5029,27.4655,27.5029,30742.0
2020-01-07 13:20:00,29.42,29.47,29.42,29.46,28791.0,27.5029,27.5496,27.5029,27.5403,28791.0
2020-01-07 13:25:00,29.46,29.48,29.46,29.48,13918.0,27.5403,27.559,27.5403,27.559,13918.0
2020-01-07 13:30:00,29.47,29.47,29.44,29.46,37766.0,27.5496,27.5496,27.5216,27.5403,37766.0
2020-01-07 13:35:00,29.45,29.47,29.44,29.47,40332.0,27.5309,27.5496,27.5216,27.5496,40332.0
2020-01-07 13:40:00,29.47,29.49,29.46,29.49,19551.0,27.5496,27.5683,27.5403,27.5683,19551.0
2020-01-07 13:45:00,29.49,29.52,29.49,29.51,127805.0,27.5683,27.5964,27.5683,27.587,127805.0
2020-01-07 13:50:00,29.51,29.51,29.5,29.51,10395.0,27.587,27.587,27.5777,27.587,10395.0
2020-01-07 13:55:00,29.5,29.5,29.49,29.49,16218.0,27.5777,27.5777,27.5683,27.5683,16218.0
2020-01-07 14:00:00,29.5,29.51,29.5,29.5,60699.0,27.5777,27.587,27.5777,27.5777,60699.0
2020-01-07 14:05:00,29.49,29.49,29.42,29.42,41513.0,27.5683,27.5683,27.5029,27.5029,41513.0
2020-01-07 14:10:00,29.42,29.42,29.35,29.37,73258.0,27.5029,27.5029,27.4374,27.4561,73258.0
2020-01-07 14:15:00,29.38,29.39,29.29,29.3,96228.0,27.4655,27.4748,27.3813,27.3907,96228.0
2020-01-07 14:20:00,29.3,29.32,29.3,29.31,29264.0,27.3907,27.4094,27.3907,27.4,29264.0
2020-01-07 14:25:00,29.31,29.34,29.31,29.33,20320.0,27.4,27.4281,27.4,27.4187,20320.0
2020-01-07 14:30:00,29.33,29.33,29.32,29.33,12377.0,27.4187,27.4187,27.4094,27.4187,12377.0
2020-01-07 14:35:00,29.33,29.36,29.33,29.36,29252.0,27.4187,27.4468,27.4187,27.4468,29252.0
2020-01-07 14:40:00,29.36,29.37,29.35,29.37,29139.0,27.4468,27.4561,27.4374,27.4561,29139.0
2020-01-07 14:45:00,29.38,29.38,29.36,29.36,28656.0,27.4655,27.4655,27.4468,27.4468,28656.0
2020-01-07 14:50:00,29.36,29.38,29.36,29.37,28393.0,27.4468,27.4655,27.4468,27.4561,28393.0
2020-01-07 14:55:00,29.37,29.37,29.35,29.36,11497.0,27.4561,27.4561,27.4374,27.4468,11497.0
2020-01-07 15:00:00,29.37,29.39,29.37,29.39,13600.0,27.4561,27.4748,27.4561,27.4748,13600.0
2020-01-07 15:05:00,29.38,29.39,29.38,29.38,38880.0,27.4655,27.4748,27.4655,27.4655,38880.0
2020-01-07 15:10:00,29.39,29.39,29.36,29.36,76391.0,27.4748,27.4748,27.4468,27.4468,76391.0
2020-01-07 15:15:00,29.37,29.38,29.34,29.34,73201.0,27.4561,27.4655,27.4281,27.4281,73201.0
2020-01-07 15:20:00,29.35,29.37,29.35,29.37,86544.0,27.4374,27.4561,27.4374,27.4561,86544.0
2020-01-07 15:25:00,29.38,29.38,29.36,29.38,27161.0,27.4655,27.4655,27.4468,27.4655,27161.0
2020-01-07 15:30:00,29.38,29.38,29.35,29.37,129897.0,27.4655,27.4655,27.4374,27.4561,129897.0
2020-01-07 15:35:00,29.37,29.39,29.36,29.39,68731.0,27.4561,27.4748,27.4468,27.4748,68731.0
2020-01-07 15:40:00,29.4,29.42,29.4,29.41,116561.0,27.4842,27.5029,27.4842,27.4935,116561.0
2020-01-07 15:45:00,29.4,29.42,29.4,29.41,88476.0,27.4842,27.5029,27.4842,27.4935,88476.0
2020-01-07 15:50:00,29.41,29.44,29.41,29.43,142842.0,27.4935,27.5216,27.4935,27.5122,142842.0
2020-01-07 15:55:00,29.43,29.51,29.42,29.49,1387912.0,27.5122,27.587,27.5029,27.5683,1387912.0
2020-01-08 09:30:00,29.37,29.43,29.2,29.22,594832.0,27.4561,27.5122,27.2972,27.3159,594832.0
2020-01-08 09:35:00,29.22,29.22,29.15,29.15,140376.0,27.3159,27.3159,27.2505,27.2505,140376.0
2020-01-08 09:40:00,29.15,29.16,29.0,29.0,201945.0,27.2505,27.2598,27.1102,27.1102,201945.0
2020-01-08 09:45:00,29.0,29.11,29.0,29.09,153375.0,27.1102,27.2131,27.1102,27.1944,153375.0
2020-01-08 09:50:00,29.08,29.16,29.07,29.12,215470.0,27.185,27.2598,27.1757,27.2224,215470.0
2020-01-08 09:55:00,29.1,29.17,29.08,29.17,89200.0,27.2037,27.2692,27.185,27.2692,89200.0
2020-01-08 10:00:00,29.16,29.16,29.08,29.08,55659.0,27.2598,27.2598,27.185,27.185,55659.0
2020-01-08 10:05:00,29.09,29.14,29.08,29.09,91902.0,27.1944,27.2411,27.185,27.1944,91902.0
2020-01-08 10:10:00,29.09,29.11,29.07,29.09,29316.0,27.1944,27.2131,27.1757,27.1944,29316.0
2020-01-08 10:15:00,29.09,29.09,29.02,29.04,76971.0,27.1944,27.1944,27.1289,27.1476,76971.0
2020-01-08 10:20:00,29.03,29.1,29.03,29.1,83052.0,27.1383,27.2037,27.1383,27.2037,83052.0
2020-01-08 10:25:00,29.09,29.1,29.05,29.05,50383.0,27.1944,27.2037,27.157,27.157,50383.0
2020-01-08 10:30:00,29.04,29.05,28.93,28.96,249786.0,27.1476,27.157,27.0448,27.0728,249786.0
2020-01-08 10:35:00,28.97,28.98,28.93,28.98,136736.0,27.0822,27.0915,27.0448,27.0915,136736.0
2020-01-08 10:40:00,28.97,29.0,28.95,28.97,116002.0,27.0822,27.1102,27.0635,27.0822,116002.0
2020-01-08 10:45:00,28.98,28.98,28.89,28.91,177313.0,27.0915,27.0915,27.0074,27.0261,177313.0
2020-01-08 10:50:00,28.92,28.93,28.91,28.91,68682.0,27.0355,27.0448,27.0261,27.0261,68682.0
2020-01-08 10:55:00,28.9,28.94,28.88,28.91,160974.0,27.0168,27.0541,26.9981,27.0261,160974.0
2020-01-08 11:00:00,28.91,28.91,28.72,28.72,538918.0,27.0261,27.0261,26.8485,26.8485,538918.0
2020-01-08 11:05:00,28.73,28.76,28.61,28.61,240788.0,26.8578,26.8859,26.7457,26.7457,240788.0
2020-01-08 11:10:00,28.61,28.64,28.53,28.62,273695.0,26.7457,26.7737,26.6709,26.755,273695.0
2020-01-08 11:15:00,28.62,28.63,28.57,28.57,154018.0,26.755,26.7643,26.7083,26.7083,154018.0
2020-01-08 11:20:00,28.56,28.62,28.55,28.62,233732.0,26.6989,26.755,26.6896,26.755,233732.0
2020-01-08 11:25:00,28.61,28.68,28.47,28.51,245675.0,26.7457,26.8111,26.6148,26.6522,245675.0
2020-01-08 11:30:00,28.51,28.7,28.51,28.66,216978.0,26.6522,26.8298,26.6522,26.7924,216978.0
2020-01-08 11:35:00,28.68,28.69,28.42,28.43,395011.0,26.8111,26.8204,26.568,26.5774,395011.0
2020-01-08 11:40:00,28.42,28.47,28.36,28.37,598188.0,26.568,26.6148,26.5119,26.5213,598188.0
2020-01-08 11:45:00,28.37,28.44,28.33,28.35,312381.0,26.5213,26.5867,26.4839,26.5026,312381.0
2020-01-08 11:50:00,28.35,28.42,28.31,28.37,190877.0,26.5026,26.568,26.4652,26.5213,190877.0
2020-01-08 11:55:00,28.36,28.41,28.33,28.41,118927.0,26.5119,26.5587,26.4839,26.5587,118927.0
2020-01-08 12:00:00,28.41,28.47,28.39,28.41,210965.0,26.5587,26.6148,26.54,26.5587,210965.0
2020-01-08 12:05:00,28.41,28.49,28.4,28.45,160389.0,26.5587,26.6335,26.5493,26.5961,160389.0
2020-01-08 12:10:00,28.45,28.52,28.45,28.52,159547.0,26.5961,26.6615,26.5961,26.6615,159547.0
2020-01-08 12:15:00,28.52,28.52,28.47,28.51,111610.0,26.6615,26.6615,26.6148,26.6522,111610.0
2020-01-08 12:20:00,28.51,28.52,28.48,28.52,42251.0,26.6522,26.6615,26.6241,26.6615,42251.0
2020-01-08 12:25:00,28.51,28.56,28.49,28.54,65180.0,26.6522,26.6989,26.6335,26.6802,65180.0
2020-01-08 12:30:00,28.54,28.54,28.48,28.49,46643.0,26.6802,26.6802,26.6241,26.6335,46643.0
2020-01-08 12:35:00,28.49,28.51,28.48,28.51,83139.0,26.6335,26.6522,26.6241,26.6522,83139.0
2020-01-08 12:40:00,28.51,28.51,28.47,28.48,44769.0,26.6522,26.6522,26.6148,26.6241,44769.0
2020-01-08 12:45:00,28.47,28.48,28.44,28.47,45349.0,26.6148,26.6241,26.5867,26.6148,45349.0
2020-01-08 12:50:00,28.48,28.56,28.48,28.56,61455.0,26.6241,26.6989,26.6241,26.6989,61455.0
2020-01-08 12:55:00,28.56,28.59,28.56,28.58,46546.0,26.6989,26.727,26.6989,26.7176,46546.0
2020-01-08 13:00:00,28.59,28.61,28.56,28.59,44691.0,26.727,26.7457,26.6989,26.727,44691.0
2020-01-08 13:05:00,28.57,28.58,28.49,28.5,107365.0,26.7083,26.7176,26.6335,26.6428,107365.0
2020-01-08 13:10:00,28.49,28.51,28.47,28.49,41366.0,26.6335,26.6522,26.6148,26.6335,41366.0
2020-01-08 13:15:00,28.5,28.53,28.5,28.5,41781.0,26.6428,26.6709,26.6428,26.6428,41781.0
2020-01-08 13:20:00,28.49,28.49,28.44,28.46,128627.0,26.6335,26.6335,26.5867,26.6054,128627.0
2020-01-08 13:25:00,28.46,28.49,28.44,28.46,85662.0,26.6054,26.6335,26.5867,26.6054,85662.0
2020-01-08 13:30:00,28.47,28.48,28.44,28.45,52873.0,26.6148,26.6241,26.5867,26.5961,52873.0
2020-01-08 13:35:00,28.45,28.45,28.43,28.44,57082.0,26.5961,26.5961,26.5774,26.5867,57082.0
2020-01-08 13:40:00,28.43,28.44,28.42,28.42,73788.0,26.5774,26.5867,26.568,26.568,73788.0
2020-01-08 13:45:00,28.43,28.43,28.35,28.36,166453.0,26.5774,26.5774,26.5026,26.5119,166453.0
2020-01-08 13:50:00,28.35,28.36,28.33,28.34,87277.0,26.5026,26.5119,26.4839,26.4932,87277.0
2020-01-08 13:55:00,28.33,28.39,28.33,28.35,90874.0,26.4839,26.54,26.4839,26.5026,90874.0
2020-01-08 14:00:00,28.36,28.36,28.32,28.33,75125.0,26.5119,26.5119,26.4746,26.4839,75125.0
2020-01-08 14:05:00,28.32,28.33,28.3,28.31,121699.0,26.4746,26.4839,26.4559,26.4652,121699.0
2020-01-08 14:10:00,28.3,28.3,28.24,28.25,109238.0,26.4559,26.4559,26.3998,26.4091,109238.0
2020-01-08 14:15:00,28.24,28.3,28.24,28.3,102152.0,26.3998,26.4559,26.3998,26.4559,102152.0
2020-01-08 14:20:00,28.3,28.3,28.25,28.25,196975.0,26.4559,26.4559,26.4091,26.4091,196975.0
2020-01-08 14:25:00,28.25,28.25,28.19,28.2,194728.0,26.4091,26.4091,26.353,26.3624,194728.0
2020-01-08 14:30:00,28.2,28.29,28.2,28.27,214664.0,26.3624,26.4465,26.3624,26.4278,214664.0
2020-01-08 14:35:00,28.27,28.27,28.19,28.19,176840.0,26.4278,26.4278,26.353,26.353,176840.0
2020-01-08 14:40:00,28.19,28.2,28.17,28.17,165548.0,26.353,26.3624,26.3343,26.3343,165548.0
2020-01-08 14:45:00,28.17,28.17,28.13,28.17,187543.0,26.3343,26.3343,26.2969,26.3343,187543.0
2020-01-08 14:50:00,28.16,28.2,28.16,28.17,247532.0,26.325,26.3624,26.325,26.3343,247532.0
2020-01-08 14:55:00,28.17,28.19,28.16,28.17,195880.0,26.3343,26.353,26.325,26.3343,195880.0
2020-01-08 15:00:00,28.16,28.19,28.16,28.17,123249.0,26.325,26.353,26.325,26.3343,123249.0
2020-01-08 15:05:00,28.17,28.19,28.16,28.18,157426.0,26.3343,26.353,26.325,26.3437,157426.0
2020-01-08 15:10:00,28.18,28.25,28.18,28.22,141920.0,26.3437,26.4091,26.3437,26.3811,141920.0
2020-01-08 15:15:00,28.21,28.21,28.17,28.17,91570.0,26.3717,26.3717,26.3343,26.3343,91570.0
2020-01-08 15:20:00,28.17,28.19,28.15,28.17,157827.0,26.3343,26.353,26.3156,26.3343,157827.0
2020-01-08 15:25:00,28.18,28.19,28.17,28.17,118376.0,26.3437,26.353,26.3343,26.3343,118376.0
2020-01-08 15:30:00,28.17,28.2,28.17,28.18,171379.0,26.3343,26.3624,26.3343,26.3437,171379.0
2020-01-08 15:35:00,28.18,28.23,28.18,28.2,187802.0,26.3437,26.3904,26.3437,26.3624,187802.0
2020-01-08 15:40:00,28.21,28.23,28.2,28.22,171538.0,26.3717,26.3904,26.3624,26.3811,171538.0
2020-01-08 15:45:00,28.23,28.37,28.23,28.36,529077.0,26.3904,26.5213,26.3904,26.5119,529077.0
2020-01-08 15:50:00,28.36,28.39,28.33,28.33,835933.0,26.5119,26.54,26.4839,26.4839,835933.0
2020-01-08 15:55:00,28.33,28.35,28.28,28.35,1154727.0,26.4839,26.5026,26.4372,26.5026,1154727.0
2020-01-09 09:30:00,28.11,28.21,28.05,28.18,555394.0,26.2782,26.3717,26.2221,26.3437,555394.0
2020-01-09 09:35:00,28.18,28.32,28.18,28.19,283966.0,26.3437,26.4746,26.3437,26.353,283966.0
2020-01-09 09:40:00,28.19,28.25,28.15,28.24,292938.0,26.353,26.4091,26.3156,26.3998,292938.0
2020-01-09 09:45:00,28.23,28.3,28.2,28.29,184918.0,26.3904,26.4559,26.3624,26.4465,184918.0
2020-01-09 09:50:00,28.29,28.32,28.25,28.28,131422.0,26.4465,26.4746,26.4091,26.4372,131422.0
2020-01-09 09:55:00,28.28,28.41,28.28,28.37,156718.0,26.4372,26.5587,26.4372,26.5213,156718.0
2020-01-09 10:00:00,28.37,28.38,28.3,28.3,69492.0,26.5213,26.5306,26.4559,26.4559,69492.0
2020-01-09 10:05:00,28.3,28.3,28.23,28.29,76225.0,26.4559,26.4559,26.3904,26.4465,76225.0
2020-01-09 10:10:00,28.29,28.32,28.27,28.29,57304.0,26.4465,26.4746,26.4278,26.4465,57304.0
2020-01-09 10:15:00,28.28,28.29,28.21,28.21,73514.0,26.4372,26.4465,26.3717,26.3717,73514.0
2020-01-09 10:20:00,28.22,28.22,28.14,28.17,97525.0,26.3811,26.3811,26.3063,26.3343,97525.0
2020-01-09 10:25:00,28.17,28.18,28.13,28.14,36081.0,26.3343,26.3437,26.2969,26.3063,36081.0
2020-01-09 10:30:00,28.14,28.16,28.09,28.11,76371.0,26.3063,26.325,26.2595,26.2782,76371.0
2020-01-09 10:35:00,28.11,28.16,28.11,28.13,58050.0,26.2782,26.325,26.2782,26.2969,58050.0
2020-01-09 10:40:00,28.13,28.16,28.09,28.14,170016.0,26.2969,26.325,26.2595,26.3063,170016.0
2020-01-09 10:45:00,28.15,28.15,28.08,28.08,99862.0,26.3156,26.3156,26.2502,26.2502,99862.0
2020-01-09 10:50:00,28.08,28.08,28.0,28.04,362328.0,26.2502,26.2502,26.1754,26.2128,362328.0
2020-01-09 10:55:00,28.04,28.08,28.01,28.02,94651.0,26.2128,26.2502,26.1848,26.1941,94651.0
2020-01-09 11:00:00,28.02,28.11,28.02,28.1,134613.0,26.1941,26.2782,26.1941,26.2689,134613.0
2020-01-09 11:05:00,28.11,28.13,28.07,28.13,178997.0,26.2782,26.2969,26.2408,26.2969,178997.0
2020-01-09 11:10:00,28.12,28.14,28.09,28.1,46043.0,26.2876,26.3063,26.2595,26.2689,46043.0
2020-01-09 11:15:00,28.1,28.12,28.1,28.1,19093.0,26.2689,26.2876,26.2689,26.2689,19093.0
2020-01-09 11:20:00,28.09,28.1,28.07,28.09,39713.0,26.2595,26.2689,26.2408,26.2595,39713.0
2020-01-09 11:25:00,28.09,28.16,28.09,28.15,82563.0,26.2595,26.325,26.2595,26.3156,82563.0
2020-01-09 11:30:00,28.15,28.16,28.13,28.14,128490.0,26.3156,26.325,26.2969,26.3063,128490.0
2020-01-09 11:35:00,28.14,28.15,28.1,28.1,45768.0,26.3063,26.3156,26.2689,26.2689,45768.0
2020-01-09 11:40:00,28.1,28.13,28.09,28.11,72809.0,26.2689,26.2969,26.2595,26.2782,72809.0
2020-01-09 11:45:00,28.1,28.11,28.05,28.06,77434.0,26.2689,26.2782,26.2221,26.2315,77434.0
2020-01-09 11:50:00,28.06,28.07,28.05,28.06,67151.0,26.2315,26.2408,26.2221,26.2315,67151.0
2020-01-09 11:55:00,28.07,28.08,28.05,28.07,159448.0,26.2408,26.2502,26.2221,26.2408,159448.0
2020-01-09 12:00:00,28.07,28.12,28.06,28.12,69307.0,26.2408,26.2876,26.2315,26.2876,69307.0
2020-01-09 12:05:00,28.13,28.15,28.11,28.15,39343.0,26.2969,26.3156,26.2782,26.3156,39343.0
2020-01-09 12:10:00,28.15,28.21,28.15,28.2,116900.0,26.3156,26.3717,26.3156,26.3624,116900.0
2020-01-09 12:15:00,28.21,28.23,28.19,28.21,153762.0,26.3717,26.3904,26.353,26.3717,153762.0
2020-01-09 12:20:00,28.21,28.21,28.19,28.19,96410.0,26.3717,26.3717,26.353,26.353,96410.0
2020-01-09 12:25:00,28.18,28.2,28.18,28.18,50420.0,26.3437,26.3624,26.3437,26.3437,50420.0
2020-01-09 12:30:00,28.17,28.21,28.17,28.21,82537.0,26.3343,26.3717,26.3343,26.3717,82537.0
2020-01-09 12:35:00,28.19,28.19,28.16,28.17,36118.0,26.353,26.353,26.325,26.3343,36118.0
2020-01-09 12:40:00,28.18,28.18,28.13,28.15,86589.0,26.3437,26.3437,26.2969,26.3156,86589.0
2020-01-09 12:45:00,28.14,28.15,28.12,28.14,17233.0,26.3063,26.3156,26.2876,26.3063,17233.0
2020-01-09 12:50:00,28.14,28.15,28.11,28.11,39672.0,26.3063,26.3156,26.2782,26.2782,39672.0
2020-01-09 12:55:00,28.1,28.11,28.1,28.1,10647.0,26.2689,26.2782,26.2689,26.2689,10647.0
2020-01-09 13:00:00,28.1,28.18,28.1,28.15,121340.0,26.2689,26.3437,26.2689,26.3156,121340.0
2020-01-09 13:05:00,28.13,28.22,28.13,28.21,74493.0,26.2969,26.3811,26.2969,26.3717,74493.0
2020-01-09 13:10:00,28.22,28.23,28.2,28.2,94085.0,26.3811,26.3904,26.3624,26.3624,94085.0
2020-01-09 13:15:00,28.2,28.27,28.2,28.27,86099.0,26.3624,26.4278,26.3624,26.4278,86099.0
2020-01-09 13:20:00,28.28,28.3,28.26,28.27,179602.0,26.4372,26.4559,26.4185,26.4278,179602.0
2020-01-09 13:25:00,28.28,28.29,28.22,28.22,222821.0,26.4372,26.4465,26.3811,26.3811,222821.0
2020-01-09 13:30:00,28.22,28.25,28.22,28.24,108412.0,26.3811,26.4091,26.3811,26.3998,108412.0
2020-01-09 13:35:00,28.23,28.25,28.22,28.22,70083.0,26.3904,26.4091,26.3811,26.3811,70083.0
2020-01-09 13:40:00,28.22,28.25,28.22,28.24,165792.0,26.3811,26.4091,26.3811,26.3998,165792.0
2020-01-09 13:45:00,28.23,28.23,28.22,28.23,31596.0,26.3904,26.3904,26.3811,26.3904,31596.0
2020-01-09 13:50:00,28.22,28.22,28.19,28.19,22954.0,26.3811,26.3811,26.353,26.353,22954.0
2020-01-09 13:55:00,28.2,28.22,28.19,28.2,70404.0,26.3624,26.3811,26.353,26.3624,70404.0
2020-01-09 14:00:00,28.2,28.23,28.2,28.22,22033.0,26.3624,26.3904,26.3624,26.3811,22033.0
2020-01-09 14:05:00,28.22,28.22,28.2,28.2,12794.0,26.3811,26.3811,26.3624,26.3624,12794.0
2020-01-09 14:10:00,28.2,28.23,28.2,28.2,32642.0,26.3624,26.3904,26.3624,26.3624,32642.0
2020-01-09 14:15:00,28.2,28.2,28.17,28.19,37287.0,26.3624,26.3624,26.3343,26.353,37287.0
2020-01-09 14:20:00,28.19,28.23,28.18,28.23,16733.0,26.353,26.3904,26.3437,26.3904,16733.0
2020-01-09 14:25:00,28.23,28.23,28.2,28.22,41090.0,26.3904,26.3904,26.3624,26.3811,41090.0
2020-01-09 14:30:00,28.22,28.23,28.18,28.19,47703.0,26.3811,26.3904,26.3437,26.353,47703.0
2020-01-09 14:35:00,28.18,28.2,28.15,28.15,36319.0,26.3437,26.3624,26.3156,26.3156,36319.0
2020-01-09 14:40:00,28.14,28.18,28.13,28.17,51900.0,26.3063,26.3437,26.2969,26.3343,51900.0
2020-01-09 14:45:00,28.17,28.2,28.17,28.18,19205.0,26.3343,26.3624,26.3343,26.3437,19205.0
2020-01-09 14:50:00,28.17,28.17,28.13,28.14,42827.0,26.3343,26.3343,26.2969,26.3063,42827.0
2020-01-09 14:55:00,28.13,28.13,28.12,28.13,40618.0,26.2969,26.2969,26.2876,26.2969,40618.0
2020-01-09 15:00:00,28.13,28.15,28.13,28.14,22443.0,26.2969,26.3156,26.2969,26.3063,22443.0
2020-01-09 15:05:00,28.14,28.15,28.14,28.14,31981.0,26.3063,26.3156,26.3063,26.3063,31981.0
2020-01-09 15:10:00,28.14,28.14,28.11,28.11,52745.0,26.3063,26.3063,26.2782,26.2782,52745.0
2020-01-09 15:15:00,28.11,28.14,28.11,28.11,46577.0,26.2782,26.3063,26.2782,26.2782,46577.0
2020-01-09 15:20:00,28.11,28.11,28.09,28.1,55566.0,26.2782,26.2782,26.2595,26.2689,55566.0
2020-01-09 15:25:00,28.1,28.11,28.08,28.08,53515.0,26.2689,26.2782,26.2502,26.2502,53515.0
2020-01-09 15:30:00,28.08,28.09,28.07,28.09,46435.0,26.2502,26.2595,26.2408,26.2595,46435.0
2020-01-09 15:35:00,28.09,28.09,28.08,28.08,37624.0,26.2595,26.2595,26.2502,26.2502,37624.0
2020-01-09 15:40:00,28.08,28.08,28.05,28.05,59421.0,26.2502,26.2502,26.2221,26.2221,59421.0
2020-01-09 15:45:00,28.05,28.07,28.03,28.03,196870.0,26.2221,26.2408,26.2034,26.2034,196870.0
2020-01-09 15:50:00,28.02,28.04,28.02,28.03,263845.0,26.1941,26.2128,26.1941,26.2034,263845.0
2020-01-09 15:55:00,28.03,28.06,28.0,28.03,1895776.0,26.2034,26.2315,26.1754,26.2034,1895776.0
2020-01-10 09:30:00,28.15,28.3,28.12,28.21,231669.0,26.3156,26.4559,26.2876,26.3717,231669.0
2020-01-10 09:35:00,28.22,28.29,28.19,28.28,106113.0,26.3811,26.4465,26.353,26.4372,106113.0
2020-01-10 09:40:00,28.28,28.3,28.2,28.22,51375.0,26.4372,26.4559,26.3624,26.3811,51375.0
2020-01-10 09:45:00,28.23,28.25,28.14,28.15,73028.0,26.3904,26.4091,26.3063,26.3156,73028.0
2020-01-10 09:50:00,28.15,28.24,28.15,28.24,70972.0,26.3156,26.3998,26.3156,26.3998,70972.0
2020-01-10 09:55:00,28.25,28.26,28.21,28.24,27738.0,26.4091,26.4185,26.3717,26.3998,27738.0
2020-01-10 10:00:00,28.25,28.28,28.25,28.28,33536.0,26.4091,26.4372,26.4091,26.4372,33536.0
2020-01-10 10:05:00,28.29,28.36,28.29,28.36,49863.0,26.4465,26.5119,26.4465,26.5119,49863.0
2020-01-10 10:10:00,28.37,28.39,28.36,28.36,75309.0,26.5213,26.54,26.5119,26.5119,75309.0
2020-01-10 10:15:00,28.37,28.38,28.3,28.3,91385.0,26.5213,26.5306,26.4559,26.4559,91385.0
2020-01-10 10:20:00,28.3,28.39,28.28,28.39,142246.0,26.4559,26.54,26.4372,26.54,142246.0
2020-01-10 10:25:00,28.4,28.4,28.31,28.31,63363.0,26.5493,26.5493,26.4652,26.4652,63363.0
2020-01-10 10:30:00,28.3,28.33,28.27,28.27,58087.0,26.4559,26.4839,26.4278,26.4278,58087.0
2020-01-10 10:35:00,28.28,28.33,28.27,28.33,53542.0,26.4372,26.4839,26.4278,26.4839,53542.0
2020-01-10 10:40:00,28.33,28.34,28.3,28.31,34557.0,26.4839,26.4932,26.4559,26.4652,34557.0
2020-01-10 10:45:00,28.31,28.36,28.3,28.36,126935.0,26.4652,26.5119,26.4559,26.5119,126935.0
2020-01-10 10:50:00,28.36,28.42,28.35,28.42,80715.0,26.5119,26.568,26.5026,26.568,80715.0
2020-01-10 10:55:00,28.42,28.44,28.38,28.4,74551.0,26.568,26.5867,26.5306,26.5493,74551.0
2020-01-10 11:00:00,28.39,28.41,28.39,28.41,52250.0,26.54,26.5587,26.54,26.5587,52250.0
2020-01-10 11:05:00,28.42,28.42,28.37,28.39,40524.0,26.568,26.568,26.5213,26.54,40524.0
2020-01-10 11:10:00,28.39,28.46,28.39,28.46,43383.0,26.54,26.6054,26.54,26.6054,43383.0
2020-01-10 11:15:00,28.45,28.48,28.44,28.46,74267.0,26.5961,26.6241,26.5867,26.6054,74267.0
2020-01-10 11:20:00,28.46,28.47,28.44,28.45,50582.0,26.6054,26.6148,26.5867,26.5961,50582.0
2020-01-10 11:25:00,28.46,28.49,28.44,28.46,67765.0,26.6054,26.6335,26.5867,26.6054,67765.0
2020-01-10 11:30:00,28.46,28.53,28.45,28.53,118793.0,26.6054,26.6709,26.5961,26.6709,118793.0
2020-01-10 11:35:00,28.53,28.55,28.5,28.5,33808.0,26.6709,26.6896,26.6428,26.6428,33808.0
2020-01-10 11:40:00,28.5,28.55,28.5,28.55,115539.0,26.6428,26.6896,26.6428,26.6896,115539.0
2020-01-10 11:45:00,28.55,28.56,28.52,28.52,44167.0,26.6896,26.6989,26.6615,26.6615,44167.0
2020-01-10 11:50:00,28.53,28.53,28.47,28.48,59108.0,26.6709,26.6709,26.6148,26.6241,59108.0
2020-01-10 11:55:00,28.47,28.5,28.47,28.5,18624.0,26.6148,26.6428,26.6148,26.6428,18624.0
2020-01-10 12:00:00,28.51,28.54,28.5,28.54,26332.0,26.6522,26.6802,26.6428,26.6802,26332.0
2020-01-10 12:05:00,28.54,28.54,28.5,28.5,20801.0,26.6802,26.6802,26.6428,26.6428,20801.0
2020-01-10 12:10:00,28.5,28.5,28.44,28.47,99275.0,26.6428,26.6428,26.5867,26.6148,99275.0
2020-01-10 12:15:00,28.48,28.49,28.44,28.44,12400.0,26.6241,26.6335,26.5867,26.5867,12400.0
2020-01-10 12:20:00,28.44,28.45,28.42,28.42,12230.0,26.5867,26.5961,26.568,26.568,12230.0
2020-01-10 12:25:00,28.43,28.43,28.38,28.39,9378.0,26.5774,26.5774,26.5306,26.54,9378.0
2020-01-10 12:30:00,28.4,28.41,28.38,28.38,14774.0,26.5493,26.5587,26.5306,26.5306,14774.0
2020-01-10 12:35:00,28.38,28.4,28.38,28.38,7211.0,26.5306,26.5493,26.5306,26.5306,7211.0
2020-01-10 12:40:00,28.38,28.42,28.38,28.42,49113.0,26.5306,26.568,26.5306,26.568,49113.0
2020-01-10 12:45:00,28.42,28.42,28.42,28.42,22596.0,26.568,26.568,26.568,26.568,22596.0
2020-01-10 12:50:00,28.41,28.45,28.41,28.45,15000.0,26.5587,26.5961,26.5587,26.5961,15000.0
2020-01-10 12:55:00,28.45,28.45,28.43,28.44,25367.0,26.5961,26.5961,26.5774,26.5867,25367.0
2020-01-10 13:00:00,28.44,28.44,28.41,28.41,12839.0,26.5867,26.5867,26.5587,26.5587,12839.0
2020-01-10 13:05:00,28.41,28.41,28.39,28.39,4094.0,26.5587,26.5587,26.54,26.54,4094.0
2020-01-10 13:10:00,28.4,28.4,28.38,28.38,16966.0,26.5493,26.5493,26.5306,26.5306,16966.0
2020-01-10 13:15:00,28.37,28.37,28.35,28.36,55048.0,26.5213,26.5213,26.5026,26.5119,55048.0
2020-01-10 13:20:00,28.36,28.38,28.34,28.34,20972.0,26.5119,26.5306,26.4932,26.4932,20972.0
2020-01-10 13:25:00,28.35,28.37,28.35,28.37,14376.0,26.5026,26.5213,26.5026,26.5213,14376.0
2020-01-10 13:30:00,28.37,28.37,28.35,28.35,8419.0,26.5213,26.5213,26.5026,26.5026,8419.0
2020-01-10 13:35:00,28.34,28.36,28.34,28.36,54733.0,26.4932,26.5119,26.4932,26.5119,54733.0
2020-01-10 13:40:00,28.36,28.36,28.35,28.35,19385.0,26.5119,26.5119,26.5026,26.5026,19385.0
2020-01-10 13:45:00,28.35,28.36,28.32,28.32,23141.0,26.5026,26.5119,26.4746,26.4746,23141.0
2020-01-10 13:50:00,28.32,28.34,28.32,28.34,18495.0,26.4746,26.4932,26.4746,26.4932,18495.0
2020-01-10 13:55:00,28.33,28.33,28.31,28.31,21865.0,26.4839,26.4839,26.4652,26.4652,21865.0
2020-01-10 14:00:00,28.31,28.32,28.27,28.28,41175.0,26.4652,26.4746,26.4278,26.4372,41175.0
2020-01-10 14:05:00,28.29,28.3,28.27,28.27,63837.0,26.4465,26.4559,26.4278,26.4278,63837.0
2020-01-10 14:10:00,28.27,28.32,28.27,28.31,65629.0,26.4278,26.4746,26.4278,26.4652,65629.0
2020-01-10 14:15:00,28.31,28.35,28.31,28.35,58474.0,26.4652,26.5026,26.4652,26.5026,58474.0
2020-01-10 14:20:00,28.34,28.35,28.33,28.35,20300.0,26.4932,26.5026,26.4839,26.5026,20300.0
2020-01-10 14:25:00,28.35,28.38,28.35,28.36,61649.0,26.5026,26.5306,26.5026,26.5119,61649.0
2020-01-10 14:30:00,28.36,28.36,28.34,28.34,17671.0,26.5119,26.5119,26.4932,26.4932,17671.0
2020-01-10 14:35:00,28.34,28.36,28.33,28.35,18415.0,26.4932,26.5119,26.4839,26.5026,18415.0
2020-01-10 14:40:00,28.36,28.38,28.36,28.38,6109.0,26.5119,26.5306,26.5119,26.5306,6109.0
2020-01-10 14:45:00,28.39,28.41,28.39,28.4,30200.0,26.54,26.5587,26.54,26.5493,30200.0
2020-01-10 14:50:00,28.39,28.41,28.39,28.41,35215.0,26.54,26.5587,26.54,26.5587,35215.0
2020-01-10 14:55:00,28.4,28.4,28.38,28.38,22120.0,26.5493,26.5493,26.5306,26.5306,22120.0
2020-01-10 15:00:00,28.38,28.39,28.36,28.37,42337.0,26.5306,26.54,26.5119,26.5213,42337.0
2020-01-10 15:05:00,28.38,28.4,28.38,28.4,11082.0,26.5306,26.5493,26.5306,26.5493,11082.0
2020-01-10 15:10:00,28.39,28.4,28.38,28.4,68999.0,26.54,26.5493,26.5306,26.5493,68999.0
2020-01-10 15:15:00,28.4,28.41,28.37,28.37,58853.0,26.5493,26.5587,26.5213,26.5213,58853.0
2020-01-10 15:20:00,28.36,28.4,28.36,28.39,41177.0,26.5119,26.5493,26.5119,26.54,41177.0
2020-01-10 15:25:00,28.39,28.4,28.36,28.36,34912.0,26.54,26.5493,26.5119,26.5119,34912.0
2020-01-10 15:30:00,28.36,28.42,28.36,28.42,122598.0,26.5119,26.568,26.5119,26.568,122598.0
2020-01-10 15:35:00,28.42,28.45,28.41,28.45,58016.0,26.568,26.5961,26.5587,26.5961,58016.0
2020-01-10 15:40:00,28.44,28.45,28.43,28.45,100198.0,26.5867,26.5961,26.5774,26.5961,100198.0
2020-01-10 15:45:00,28.44,28.45,28.43,28.45,151648.0,26.5867,26.5961,26.5774,26.5961,151648.0
2020-01-10 15:50:00,28.46,28.49,28.45,28.47,276669.0,26.6054,26.6335,26.5961,26.6148,276669.0
2020-01-10 15:55:00,28.47,28.5,28.43,28.45,591663.0,26.6148,26.6428,26.5774,26.5961,591663.0
2020-01-13 09:30:00,28.32,28.32,28.24,28.24,246500.0,26.4746,26.4746,26.3998,26.3998,246500.0
2020-01-13 09:35:00,28.24,28.3,28.24,28.26,136677.0,26.3998,26.4559,26.3998,26.4185,136677.0
2020-01-13 09:40:00,28.23,28.28,28.2,28.2,108338.0,26.3904,26.4372,26.3624,26.3624,108338.0
2020-01-13 09:45:00,28.19,28.19,28.12,28.16,121928.0,26.353,26.353,26.2876,26.325,121928.0
2020-01-13 09:50:00,28.15,28.16,28.11,28.14,154396.0,26.3156,26.325,26.2782,26.3063,154396.0
2020-01-13 09:55:00,28.14,28.16,28.12,28.15,41806.0,26.3063,26.325,26.2876,26.3156,41806.0
2020-01-13 10:00:00,28.15,28.15,28.01,28.01,215768.0,26.3156,26.3156,26.1848,26.1848,215768.0
2020-01-13 10:05:00,28.0,28.05,27.96,28.03,213766.0,26.1754,26.2221,26.138,26.2034,213766.0
2020-01-13 10:10:00,28.03,28.07,28.0,28.07,102017.0,26.2034,26.2408,26.1754,26.2408,102017.0
2020-01-13 10:15:00,28.06,28.06,28.0,28.01,175172.0,26.2315,26.2315,26.1754,26.1848,175172.0
2020-01-13 10:20:00,28.02,28.1,28.02,28.1,98747.0,26.1941,26.2689,26.1941,26.2689,98747.0
2020-01-13 10:25:00,28.1,28.11,28.08,28.1,51119.0,26.2689,26.2782,26.2502,26.2689,51119.0
2020-01-13 10:30:00,28.1,28.14,28.07,28.08,104539.0,26.2689,26.3063,26.2408,26.2502,104539.0
2020-01-13 10:35:00,28.09,28.13,28.07,28.13,95110.0,26.2595,26.2969,26.2408,26.2969,95110.0
2020-01-13 10:40:00,28.13,28.13,28.07,28.07,45520.0,26.2969,26.2969,26.2408,26.2408,45520.0
2020-01-13 10:45:00,28.07,28.07,28.02,28.03,49797.0,26.2408,26.2408,26.1941,26.2034,49797.0
2020-01-13 10:50:00,28.02,28.05,28.0,28.0,74697.0,26.1941,26.2221,26.1754,26.1754,74697.0
2020-01-13 10:55:00,28.0,28.0,27.96,28.0,221846.0,26.1754,26.1754,26.138,26.1754,221846.0
2020-01-13 11:00:00,28.0,28.0,27.96,27.98,77462.0,26.1754,26.1754,26.138,26.1567,77462.0
2020-01-13 11:05:00,27.98,27.99,27.95,27.97,63489.0,26.1567,26.1661,26.1287,26.1474,63489.0
2020-01-13 11:10:00,27.98,28.0,27.97,28.0,58207.0,26.1567,26.1754,26.1474,26.1754,58207.0
2020-01-13 11:15:00,27.99,28.03,27.98,28.02,70636.0,26.1661,26.2034,26.1567,26.1941,70636.0
2020-01-13 11:20:00,28.01,28.03,28.01,28.02,36698.0,26.1848,26.2034,26.1848,26.1941,36698.0
2020-01-13 11:25:00,28.02,28.05,27.97,27.99,216587.0,26.1941,26.2221,26.1474,26.1661,216587.0
2020-01-13 11:30:00,27.99,28.0,27.99,28.0,23964.0,26.1661,26.1754,26.1661,26.1754,23964.0
2020-01-13 11:35:00,28.0,28.02,27.99,27.99,37140.0,26.1754,26.1941,26.1661,26.1661,37140.0
2020-01-13 11:40:00,27.99,28.0,27.98,27.98,34689.0,26.1661,26.1754,26.1567,26.1567,34689.0
2020-01-13 11:45:00,27.98,27.99,27.96,27.97,53074.0,26.1567,26.1661,26.138,26.1474,53074.0
2020-01-13 11:50:00,27.97,27.98,27.95,27.96,28471.0,26.1474,26.1567,26.1287,26.138,28471.0
2020-01-13 11:55:00,27.95,27.95,27.91,27.92,118053.0,26.1287,26.1287,26.0913,26.1006,118053.0
2020-01-13 12:00:00,27.92,27.95,27.92,27.93,87014.0,26.1006,26.1287,26.1006,26.11,87014.0
2020-01-13 12:05:00,27.93,27.96,27.93,27.96,29890.0,26.11,26.138,26.11,26.138,29890.0
2020-01-13 12:10:00,27.95,28.0,27.95,28.0,37858.0,26.1287,26.1754,26.1287,26.1754,37858.0
2020-01-13 12:15:00,28.0,28.01,27.99,28.01,65767.0,26.1754,26.1848,26.1661,26.1848,65767.0
2020-01-13 12:20:00,28.01,28.01,27.99,28.0,6000.0,26.1848,26.1848,26.1661,26.1754,6000.0
2020-01-13 12:25:00,28.0,28.0,27.98,27.98,17835.0,26.1754,26.1754,26.1567,26.1567,17835.0
2020-01-13 12:30:00,27.97,27.97,27.96,27.96,9095.0,26.1474,26.1474,26.138,26.138,9095.0
2020-01-13 12:35:00,27.95,27.99,27.95,27.99,36190.0,26.1287,26.1661,26.1287,26.1661,36190.0
2020-01-13 12:40:00,27.99,27.99,27.98,27.98,26100.0,26.1661,26.1661,26.1567,26.1567,26100.0
2020-01-13 12:45:00,27.98,27.98,27.96,27.96,19799.0,26.1567,26.1567,26.138,26.138,19799.0
2020-01-13 12:50:00,27.95,27.95,27.93,27.93,29039.0,26.1287,26.1287,26.11,26.11,29039.0
2020-01-13 12:55:00,27.92,27.94,27.92,27.93,12442.0,26.1006,26.1193,26.1006,26.11,12442.0
2020-01-13 13:00:00,27.93,27.94,27.93,27.93,15015.0,26.11,26.1193,26.11,26.11,15015.0
2020-01-13 13:05:00,27.93,27.93,27.92,27.92,42216.0,26.11,26.11,26.1006,26.1006,42216.0
2020-01-13 13:10:00,27.92,27.92,27.89,27.9,61118.0,26.1006,26.1006,26.0726,26.0819,61118.0
2020-01-13 13:15:00,27.9,27.92,27.9,27.91,25600.0,26.0819,26.1006,26.0819,26.0913,25600.0
2020-01-13 13:20:00,27.91,27.92,27.9,27.92,21448.0,26.0913,26.1006,26.0819,26.1006,21448.0
2020-01-13 13:25:00,27.92,27.92,27.92,27.92,63318.0,26.1006,26.1006,26.1006,26.1006,63318.0
2020-01-13 13:30:00,27.92,27.93,27.91,27.93,28302.0,26.1006,26.11,26.0913,26.11,28302.0
2020-01-13 13:35:00,27.93,27.93,27.91,27.92,16794.0,26.11,26.11,26.0913,26.1006,16794.0
2020-01-13 13:40:00,27.91,27.91,27.86,27.86,59653.0,26.0913,26.0913,26.0445,26.0445,59653.0
2020-01-13 13:45:00,27.86,27.88,27.85,27.88,42785.0,26.0445,26.0632,26.0352,26.0632,42785.0
2020-01-13 13:50:00,27.87,27.87,27.84,27.84,38494.0,26.0539,26.0539,26.0258,26.0258,38494.0
2020-01-13 13:55:00,27.85,27.86,27.85,27.85,66316.0,26.0352,26.0445,26.0352,26.0352,66316.0
2020-01-13 14:00:00,27.84,27.87,27.84,27.85,57237.0,26.0258,26.0539,26.0258,26.0352,57237.0
2020-01-13 14:05:00,27.84,27.84,27.83,27.83,51972.0,26.0258,26.0258,26.0165,26.0165,51972.0
2020-01-13 14:10:00,27.83,27.83,27.8,27.81,67524.0,26.0165,26.0165,25.9884,25.9978,67524.0
2020-01-13 14:15:00,27.81,27.82,27.8,27.82,46343.0,25.9978,26.0071,25.9884,26.0071,46343.0
2020-01-13 14:20:00,27.81,27.83,27.8,27.83,74293.0,25.9978,26.0165,25.9884,26.0165,74293.0
2020-01-13 14:25:00,27.82,27.83,27.82,27.83,28055.0,26.0071,26.0165,26.0071,26.0165,28055.0
2020-01-13 14:30:00,27.83,27.87,27.83,27.86,25539.0,26.0165,26.0539,26.0165,26.0445,25539.0
2020-01-13 14:35:00,27.86,27.87,27.85,27.87,62163.0,26.0445,26.0539,26.0352,26.0539,62163.0
2020-01-13 14:40:00,27.87,27.87,27.86,27.86,14608.0,26.0539,26.0539,26.0445,26.0445,14608.0
2020-01-13 14:45:00,27.85,27.85,27.81,27.82,23567.0,26.0352,26.0352,25.9978,26.0071,23567.0
2020-01-13 14:50:00,27.81,27.83,27.81,27.83,41218.0,25.9978,26.0165,25.9978,26.0165,41218.0
2020-01-13 14:55:00,27.82,27.82,27.8,27.8,79652.0,26.0071,26.0071,25.9884,25.9884,79652.0
2020-01-13 15:00:00,27.8,27.83,27.8,27.83,26363.0,25.9884,26.0165,25.9884,26.0165,26363.0
2020-01-13 15:05:00,27.83,27.84,27.83,27.83,47762.0,26.0165,26.0258,26.0165,26.0165,47762.0
2020-01-13 15:10:00,27.83,27.84,27.82,27.83,65157.0,26.0165,26.0258,26.0071,26.0165,65157.0
2020-01-13 15:15:00,27.83,27.84,27.83,27.84,8246.0,26.0165,26.0258,26.0165,26.0258,8246.0
2020-01-13 15:20:00,27.84,27.86,27.84,27.85,79805.0,26.0258,26.0445,26.0258,26.0352,79805.0
2020-01-13 15:25:00,27.85,27.85,27.84,27.84,15347.0,26.0352,26.0352,26.0258,26.0258,15347.0
2020-01-13 15:30:00,27.84,27.87,27.84,27.86,98286.0,26.0258,26.0539,26.0258,26.0445,98286.0
2020-01-13 15:35:00,27.87,27.9,27.87,27.89,61279.0,26.0539,26.0819,26.0539,26.0726,61279.0
2020-01-13 15:40:00,27.89,27.89,27.87,27.88,88200.0,26.0726,26.0726,26.0539,26.0632,88200.0
2020-01-13 15:45:00,27.88,27.88,27.85,27.86,81482.0,26.0632,26.0632,26.0352,26.0445,81482.0
2020-01-13 15:50:00,27.86,27.86,27.83,27.84,188078.0,26.0445,26.0445,26.0165,26.0258,188078.0
2020-01-13 15:55:00,27.84,27.85,27.75,27.76,1067515.0,26.0258,26.0352,25.9417,25.951,1067515.0
2020-01-14 09:30:00,27.71,27.81,27.68,27.78,309869.0,25.9043,25.9978,25.8763,25.9697,309869.0
2020-01-14 09:35:00,27.77,27.81,27.71,27.71,121429.0,25.9604,25.9978,25.9043,25.9043,121429.0
2020-01-14 09:40:00,27.7,27.74,27.69,27.71,63245.0,25.895,25.9323,25.8856,25.9043,63245.0
2020-01-14 09:45:00,27.72,27.8,27.68,27.8,78404.0,25.9136,25.9884,25.8763,25.9884,78404.0
2020-01-14 09:50:00,27.8,27.9,27.8,27.87,110285.0,25.9884,26.0819,25.9884,26.0539,110285.0
2020-01-14 09:55:00,27.87,27.89,27.83,27.88,70064.0,26.0539,26.0726,26.0165,26.0632,70064.0
2020-01-14 10:00:00,27.88,27.89,27.82,27.83,67328.0,26.0632,26.0726,26.0071,26.0165,67328.0
2020-01-14 10:05:00,27.83,27.89,27.82,27.87,49532.0,26.0165,26.0726,26.0071,26.0539,49532.0
2020-01-14 10:10:00,27.86,27.94,27.86,27.91,126513.0,26.0445,26.1193,26.0445,26.0913,126513.0
2020-01-14 10:15:00,27.9,27.9,27.86,27.88,130131.0,26.0819,26.0819,26.0445,26.0632,130131.0
2020-01-14 10:20:00,27.88,27.97,27.88,27.91,155769.0,26.0632,26.1474,26.0632,26.0913,155769.0
2020-01-14 10:25:00,27.92,27.92,27.83,27.83,111667.0,26.1006,26.1006,26.0165,26.0165,111667.0
2020-01-14 10:30:00,27.83,27.84,27.82,27.83,66027.0,26.0165,26.0258,26.0071,26.0165,66027.0
2020-01-14 10:35:00,27.83,27.83,27.77,27.8,213506.0,26.0165,26.0165,25.9604,25.9884,213506.0
2020-01-14 10:40:00,27.81,27.86,27.81,27.85,52770.0,25.9978,26.0445,25.9978,26.0352,52770.0
2020-01-14 10:45:00,27.85,27.9,27.84,27.9,26416.0,26.0352,26.0819,26.0258,26.0819,26416.0
2020-01-14 10:50:00,27.9,27.95,27.9,27.92,93305.0,26.0819,26.1287,26.0819,26.1006,93305.0
2020-01-14 10:55:00,27.92,27.93,27.88,27.88,110006.0,26.1006,26.11,26.0632,26.0632,110006.0
2020-01-14 11:00:00,27.88,27.95,27.88,27.94,61145.0,26.0632,26.1287,26.0632,26.1193,61145.0
2020-01-14 11:05:00,27.95,27.98,27.94,27.96,67636.0,26.1287,26.1567,26.1193,26.138,67636.0
2020-01-14 11:10:00,27.97,28.0,27.95,27.98,52440.0,26.1474,26.1754,26.1287,26.1567,52440.0
2020-01-14 11:15:00,27.97,27.97,27.94,27.94,42857.0,26.1474,26.1474,26.1193,26.1193,42857.0
2020-01-14 11:20:00,27.93,27.95,27.91,27.95,43082.0,26.11,26.1287,26.0913,26.1287,43082.0
2020-01-14 11:25:00,27.95,27.95,27.91,27.91,44210.0,26.1287,26.1287,26.0913,26.0913,44210.0
2020-01-14 11:30:00,27.91,27.93,27.88,27.93,40605.0,26.0913,26.11,26.0632,26.11,40605.0
2020-01-14 11:35:00,27.93,27.93,27.92,27.92,11992.0,26.11,26.11,26.1006,26.1006,11992.0
2020-01-14 11:40:00,27.91,27.93,27.91,27.93,29735.0,26.0913,26.11,26.0913,26.11,29735.0
2020-01-14 11:45:00,27.93,27.93,27.9,27.9,43149.0,26.11,26.11,26.0819,26.0819,43149.0
2020-01-14 11:50:00,27.91,27.91,27.86,27.87,34734.0,26.0913,26.0913,26.0445,26.0539,34734.0
2020-01-14 11:55:00,27.87,27.87,27.85,27.86,30565.0,26.0539,26.0539,26.0352,26.0445,30565.0
2020-01-14 12:00:00,27.87,27.87,27.83,27.84,43971.0,26.0539,26.0539,26.0165,26.0258,43971.0
2020-01-14 12:05:00,27.85,27.88,27.85,27.88,23934.0,26.0352,26.0632,26.0352,26.0632,23934.0
2020-01-14 12:10:00,27.87,27.89,27.86,27.89,79932.0,26.0539,26.0726,26.0445,26.0726,79932.0
2020-01-14 12:15:00,27.89,27.9,27.86,27.86,21872.0,26.0726,26.0819,26.0445,26.0445,21872.0
2020-01-14 12:20:00,27.87,27.88,27.87,27.88,21435.0,26.0539,26.0632,26.0539,26.0632,21435.0
2020-01-14 12:25:00,27.88,27.9,27.88,27.88,35184.0,26.0632,26.0819,26.0632,26.0632,35184.0
2020-01-14 12:30:00,27.89,27.9,27.88,27.88,108133.0,26.0726,26.0819,26.0632,26.0632,108133.0
2020-01-14 12:35:00,27.88,27.9,27.88,27.9,24650.0,26.0632,26.0819,26.0632,26.0819,24650.0
2020-01-14 12:40:00,27.9,27.91,27.9,27.9,42417.0,26.0819,26.0913,26.0819,26.0819,42417.0
2020-01-14 12:45:00,27.92,27.95,27.92,27.95,46921.0,26.1006,26.1287,26.1006,26.1287,46921.0
2020-01-14 12:50:00,27.95,27.95,27.92,27.92,7495.0,26.1287,26.1287,26.1006,26.1006,7495.0
2020-01-14 12:55:00,27.92,27.93,27.92,27.92,14992.0,26.1006,26.11,26.1006,26.1006,14992.0
2020-01-14 13:00:00,27.92,27.93,27.91,27.92,63388.0,26.1006,26.11,26.0913,26.1006,63388.0
2020-01-14 13:05:00,27.92,27.92,27.92,27.92,19222.0,26.1006,26.1006,26.1006,26.1006,19222.0
2020-01-14 13:10:00,27.91,27.94,27.91,27.93,20462.0,26.0913,26.1193,26.0913,26.11,20462.0
2020-01-14 13:15:00,27.93,27.93,27.92,27.93,33087.0,26.11,26.11,26.1006,26.11,33087.0
2020-01-14 13:20:00,27.92,27.93,27.92,27.92,50973.0,26.1006,26.11,26.1006,26.1006,50973.0
2020-01-14 13:25:00,27.92,27.96,27.92,27.94,37606.0,26.1006,26.138,26.1006,26.1193,37606.0
2020-01-14 13:30:00,27.94,27.99,27.94,27.98,39388.0,26.1193,26.1661,26.1193,26.1567,39388.0
2020-01-14 13:35:00,27.97,28.04,27.95,28.02,265522.0,26.1474,26.2128,26.1287,26.1941,265522.0
2020-01-14 13:40:00,28.02,28.08,28.01,28.06,124431.0,26.1941,26.2502,26.1848,26.2315,124431.0
2020-01-14 13:45:00,28.07,28.08,28.04,28.04,186293.0,26.2408,26.2502,26.2128,26.2128,186293.0
2020-01-14 13:50:00,28.03,28.03,27.97,28.0,74251.0,26.2034,26.2034,26.1474,26.1754,74251.0
2020-01-14 13:55:00,28.0,28.04,28.0,28.04,24049.0,26.1754,26.2128,26.1754,26.2128,24049.0
2020-01-14 14:00:00,28.04,28.08,28.04,28.07,119238.0,26.2128,26.2502,26.2128,26.2408,119238.0
2020-01-14 14:05:00,28.07,28.14,28.07,28.13,132079.0,26.2408,26.3063,26.2408,26.2969,132079.0
2020-01-14 14:10:00,28.12,28.17,28.11,28.16,157354.0,26.2876,26.3343,26.2782,26.325,157354.0
2020-01-14 14:15:00,28.16,28.18,28.13,28.16,213225.0,26.325,26.3437,26.2969,26.325,213225.0
2020-01-14 14:20:00,28.16,28.17,28.13,28.14,95270.0,26.325,26.3343,26.2969,26.3063,95270.0
2020-01-14 14:25:00,28.14,28.17,28.14,28.16,60337.0,26.3063,26.3343,26.3063,26.325,60337.0
2020-01-14 14:30:00,28.16,28.2,28.16,28.18,100086.0,26.325,26.3624,26.325,26.3437,100086.0
2020-01-14 14:35:00,28.18,28.2,28.15,28.16,76011.0,26.3437,26.3624,26.3156,26.325,76011.0
2020-01-14 14:40:00,28.15,28.17,28.15,28.16,25246.0,26.3156,26.3343,26.3156,26.325,25246.0
2020-01-14 14:45:00,28.16,28.17,28.15,28.17,29292.0,26.325,26.3343,26.3156,26.3343,29292.0
2020-01-14 14:50:00,28.18,28.2,28.17,28.17,124049.0,26.3437,26.3624,26.3343,26.3343,124049.0
2020-01-14 14:55:00,28.17,28.17,28.13,28.14,45755.0,26.3343,26.3343,26.2969,26.3063,45755.0
2020-01-14 15:00:00,28.15,28.17,28.15,28.17,34065.0,26.3156,26.3343,26.3156,26.3343,34065.0
2020-01-14 15:05:00,28.17,28.17,28.11,28.13,76815.0,26.3343,26.3343,26.2782,26.2969,76815.0
2020-01-14 15:10:00,28.13,28.15,28.13,28.15,39643.0,26.2969,26.3156,26.2969,26.3156,39643.0
2020-01-14 15:15:00,28.14,28.14,28.11,28.12,45774.0,26.3063,26.3063,26.2782,26.2876,45774.0
2020-01-14 15:20:00,28.11,28.12,28.07,28.07,42387.0,26.2782,26.2876,26.2408,26.2408,42387.0
2020-01-14 15:25:00,28.07,28.11,28.07,28.11,62179.0,26.2408,26.2782,26.2408,26.2782,62179.0
2020-01-14 15:30:00,28.11,28.15,28.11,28.15,149154.0,26.2782,26.3156,26.2782,26.3156,149154.0
2020-01-14 15:35:00,28.16,28.17,28.12,28.13,96058.0,26.325,26.3343,26.2876,26.2969,96058.0
2020-01-14 15:40:00,28.13,28.18,28.13,28.17,190253.0,26.2969,26.3437,26.2969,26.3343,190253.0
2020-01-14 15:45:00,28.17,28.2,28.16,28.2,201382.0,26.3343,26.3624,26.325,26.3624,201382.0
2020-01-14 15:50:00,28.2,28.24,28.2,28.23,225299.0,26.3624,26.3998,26.3624,26.3904,225299.0
2020-01-14 15:55:00,28.23,28.31,28.19,28.25,1309179.0,26.3904,26.4652,26.353,26.4091,1309179.0
2020-01-15 09:30:00,28.39,28.43,28.3,28.31,465221.0,26.54,26.5774,26.4559,26.4652,465221.0
2020-01-15 09:35:00,28.31,28.39,28.26,28.35,162081.0,26.4652,26.54,26.4185,26.5026,162081.0
2020-01-15 09:40:00,28.34,28.41,28.34,28.4,104004.0,26.4932,26.5587,26.4932,26.5493,104004.0
2020-01-15 09:45:00,28.4,28.42,28.24,28.24,299164.0,26.5493,26.568,26.3998,26.3998,299164.0
2020-01-15 09:50:00,28.24,28.25,28.18,28.24,79479.0,26.3998,26.4091,26.3437,26.3998,79479.0
2020-01-15 09:55:00,28.23,28.28,28.23,28.26,112397.0,26.3904,26.4372,26.3904,26.4185,112397.0
2020-01-15 10:00:00,28.26,28.26,28.19,28.21,132176.0,26.4185,26.4185,26.353,26.3717,132176.0
2020-01-15 10:05:00,28.22,28.25,28.21,28.24,57961.0,26.3811,26.4091,26.3717,26.3998,57961.0
2020-01-15 10:10:00,28.23,28.29,28.19,28.27,92955.0,26.3904,26.4465,26.353,26.4278,92955.0
2020-01-15 10:15:00,28.28,28.32,28.26,28.32,58572.0,26.4372,26.4746,26.4185,26.4746,58572.0
2020-01-15 10:20:00,28.32,28.33,28.3,28.31,49680.0,26.4746,26.4839,26.4559,26.4652,49680.0
2020-01-15 10:25:00,28.31,28.31,28.27,28.3,8455.0,26.4652,26.4652,26.4278,26.4559,8455.0
2020-01-15 10:30:00,28.29,28.33,28.28,28.31,57712.0,26.4465,26.4839,26.4372,26.4652,57712.0
2020-01-15 10:35:00,28.31,28.31,28.26,28.3,79422.0,26.4652,26.4652,26.4185,26.4559,79422.0
2020-01-15 10:40:00,28.29,28.33,28.29,28.32,27522.0,26.4465,26.4839,26.4465,26.4746,27522.0
2020-01-15 10:45:00,28.32,28.37,28.31,28.37,43090.0,26.4746,26.5213,26.4652,26.5213,43090.0
2020-01-15 10:50:00,28.37,28.37,28.34,28.36,22816.0,26.5213,26.5213,26.4932,26.5119,22816.0
2020-01-15 10:55:00,28.36,28.39,28.32,28.33,57081.0,26.5119,26.54,26.4746,26.4839,57081.0
2020-01-15 11:00:00,28.34,28.34,28.28,28.28,43657.0,26.4932,26.4932,26.4372,26.4372,43657.0
2020-01-15 11:05:00,28.28,28.34,28.27,28.34,53374.0,26.4372,26.4932,26.4278,26.4932,53374.0
2020-01-15 11:10:00,28.34,28.34,28.29,28.3,21001.0,26.4932,26.4932,26.4465,26.4559,21001.0
2020-01-15 11:15:00,28.3,28.3,28.25,28.25,50091.0,26.4559,26.4559,26.4091,26.4091,50091.0
2020-01-15 11:20:00,28.25,28.3,28.25,28.3,35768.0,26.4091,26.4559,26.4091,26.4559,35768.0
2020-01-15 11:25:00,28.32,28.36,28.32,28.36,22136.0,26.4746,26.5119,26.4746,26.5119,22136.0
2020-01-15 11:30:00,28.36,28.36,28.33,28.33,17381.0,26.5119,26.5119,26.4839,26.4839,17381.0
2020-01-15 11:35:00,28.34,28.39,28.34,28.38,23176.0,26.4932,26.54,26.4932,26.5306,23176.0
2020-01-15 11:40:00,28.39,28.39,28.36,28.39,47171.0,26.54,26.54,26.5119,26.54,47171.0
2020-01-15 11:45:00,28.38,28.39,28.35,28.36,19840.0,26.5306,26.54,26.5026,26.5119,19840.0
2020-01-15 11:50:00,28.35,28.39,28.35,28.39,66364.0,26.5026,26.54,26.5026,26.54,66364.0
2020-01-15 11:55:00,28.38,28.45,28.38,28.44,69132.0,26.5306,26.5961,26.5306,26.5867,69132.0
2020-01-15 12:00:00,28.44,28.46,28.44,28.45,21491.0,26.5867,26.6054,26.5867,26.5961,21491.0
2020-01-15 12:05:00,28.45,28.45,28.41,28.41,98582.0,26.5961,26.5961,26.5587,26.5587,98582.0
2020-01-15 12:10:00,28.41,28.41,28.38,28.38,17247.0,26.5587,26.5587,26.5306,26.5306,17247.0
2020-01-15 12:15:00,28.38,28.45,28.38,28.44,40502.0,26.5306,26.5961,26.5306,26.5867,40502.0
2020-01-15 12:20:00,28.44,28.44,28.42,28.42,26185.0,26.5867,26.5867,26.568,26.568,26185.0
2020-01-15 12:25:00,28.42,28.42,28.42,28.42,4541.0,26.568,26.568,26.568,26.568,4541.0
2020-01-15 12:30:00,28.42,28.43,28.42,28.42,34565.0,26.568,26.5774,26.568,26.568,34565.0
2020-01-15 12:35:00,28.43,28.43,28.42,28.42,37260.0,26.5774,26.5774,26.568,26.568,37260.0
2020-01-15 12:40:00,28.43,28.43,28.4,28.4,10742.0,26.5774,26.5774,26.5493,26.5493,10742.0
2020-01-15 12:45:00,28.41,28.42,28.41,28.42,24029.0,26.5587,26.568,26.5587,26.568,24029.0
2020-01-15 12:50:00,28.43,28.45,28.43,28.44,22230.0,26.5774,26.5961,26.5774,26.5867,22230.0
2020-01-15 12:55:00,28.44,28.47,28.44,28.45,76935.0,26.5867,26.6148,26.5867,26.5961,76935.0
2020-01-15 13:00:00,28.46,28.49,28.46,28.48,69876.0,26.6054,26.6335,26.6054,26.6241,69876.0
2020-01-15 13:05:00,28.49,28.53,28.49,28.52,35372.0,26.6335,26.6709,26.6335,26.6615,35372.0
2020-01-15 13:10:00,28.53,28.57,28.53,28.53,53296.0,26.6709,26.7083,26.6709,26.6709,53296.0
2020-01-15 13:15:00,28.54,28.57,28.53,28.55,65467.0,26.6802,26.7083,26.6709,26.6896,65467.0
2020-01-15 13:20:00,28.56,28.56,28.53,28.53,43334.0,26.6989,26.6989,26.6709,26.6709,43334.0
2020-01-15 13:25:00,28.54,28.55,28.51,28.55,44977.0,26.6802,26.6896,26.6522,26.6896,44977.0
2020-01-15 13:30:00,28.55,28.58,28.54,28.58,26467.0,26.6896,26.7176,26.6802,26.7176,26467.0
2020-01-15 13:35:00,28.58,28.59,28.58,28.59,10886.0,26.7176,26.727,26.7176,26.727,10886.0
2020-01-15 13:40:00,28.58,28.59,28.57,28.59,47797.0,26.7176,26.727,26.7083,26.727,47797.0
2020-01-15 13:45:00,28.59,28.66,28.59,28.66,58501.0,26.727,26.7924,26.727,26.7924,58501.0
2020-01-15 13:50:00,28.66,28.66,28.63,28.65,36323.0,26.7924,26.7924,26.7643,26.783,36323.0
2020-01-15 13:55:00,28.65,28.68,28.65,28.67,57618.0,26.783,26.8111,26.783,26.8017,57618.0
2020-01-15 14:00:00,28.67,28.71,28.67,28.7,56473.0,26.8017,26.8391,26.8017,26.8298,56473.0
2020-01-15 14:05:00,28.7,28.7,28.67,28.68,127750.0,26.8298,26.8298,26.8017,26.8111,127750.0
2020-01-15 14:10:00,28.68,28.73,28.66,28.73,92055.0,26.8111,26.8578,26.7924,26.8578,92055.0
2020-01-15 14:15:00,28.73,28.75,28.72,28.73,81794.0,26.8578,26.8765,26.8485,26.8578,81794.0
2020-01-15 14:20:00,28.72,28.75,28.72,28.75,51580.0,26.8485,26.8765,26.8485,26.8765,51580.0
2020-01-15 14:25:00,28.75,28.78,28.75,28.78,46630.0,26.8765,26.9046,26.8765,26.9046,46630.0
2020-01-15 14:30:00,28.77,28.86,28.77,28.79,223205.0,26.8952,26.9794,26.8952,26.9139,223205.0
2020-01-15 14:35:00,28.8,28.83,28.8,28.81,88116.0,26.9233,26.9513,26.9233,26.9326,88116.0
2020-01-15 14:40:00,28.81,28.81,28.77,28.78,113506.0,26.9326,26.9326,26.8952,26.9046,113506.0
2020-01-15 14:45:00,28.78,28.79,28.74,28.75,111168.0,26.9046,26.9139,26.8672,26.8765,111168.0
2020-01-15 14:50:00,28.74,28.75,28.72,28.72,70769.0,26.8672,26.8765,26.8485,26.8485,70769.0
2020-01-15 14:55:00,28.72,28.75,28.72,28.74,64776.0,26.8485,26.8765,26.8485,26.8672,64776.0
2020-01-15 15:00:00,28.73,28.73,28.7,28.71,78952.0,26.8578,26.8578,26.8298,26.8391,78952.0
2020-01-15 15:05:00,28.7,28.7,28.61,28.65,162389.0,26.8298,26.8298,26.7457,26.783,162389.0
2020-01-15 15:10:00,28.65,28.67,28.63,28.67,59736.0,26.783,26.8017,26.7643,26.8017,59736.0
2020-01-15 15:15:00,28.67,28.68,28.66,28.67,69762.0,26.8017,26.8111,26.7924,26.8017,69762.0
2020-01-15 15:20:00,28.67,28.67,28.65,28.65,34929.0,26.8017,26.8017,26.783,26.783,34929.0
2020-01-15 15:25:00,28.65,28.69,28.65,28.69,64634.0,26.783,26.8204,26.783,26.8204,64634.0
2020-01-15 15:30:00,28.7,28.75,28.7,28.74,90158.0,26.8298,26.8765,26.8298,26.8672,90158.0
2020-01-15 15:35:00,28.75,28.75,28.72,28.74,120203.0,26.8765,26.8765,26.8485,26.8672,120203.0
2020-01-15 15:40:00,28.74,28.77,28.74,28.77,129647.0,26.8672,26.8952,26.8672,26.8952,129647.0
2020-01-15 15:45:00,28.77,28.79,28.77,28.78,139973.0,26.8952,26.9139,26.8952,26.9046,139973.0
2020-01-15 15:50:00,28.78,28.8,28.76,28.78,274123.0,26.9046,26.9233,26.8859,26.9046,274123.0
2020-01-15 15:55:00,28.79,28.83,28.77,28.77,731537.0,26.9139,26.9513,26.8952,26.8952,731537.0
2020-01-16 09:30:00,28.6,28.6,28.47,28.55,247050.0,26.7363,26.7363,26.6148,26.6896,247050.0
2020-01-16 09:35:00,28.54,28.55,28.36,28.39,226102.0,26.6802,26.6896,26.5119,26.54,226102.0
2020-01-16 09:40:00,28.38,28.47,28.38,28.47,130331.0,26.5306,26.6148,26.5306,26.6148,130331.0
2020-01-16 09:45:00,28.46,28.54,28.44,28.54,92625.0,26.6054,26.6802,26.5867,26.6802,92625.0
2020-01-16 09:50:00,28.55,28.56,28.49,28.5,62945.0,26.6896,26.6989,26.6335,26.6428,62945.0
2020-01-16 09:55:00,28.5,28.61,28.49,28.61,66108.0,26.6428,26.7457,26.6335,26.7457,66108.0
2020-01-16 10:00:00,28.6,28.7,28.57,28.68,58579.0,26.7363,26.8298,26.7083,26.8111,58579.0
2020-01-16 10:05:00,28.67,28.67,28.58,28.58,85634.0,26.8017,26.8017,26.7176,26.7176,85634.0
2020-01-16 10:10:00,28.57,28.57,28.45,28.49,78800.0,26.7083,26.7083,26.5961,26.6335,78800.0
2020-01-16 10:15:00,28.48,28.52,28.47,28.48,51740.0,26.6241,26.6615,26.6148,26.6241,51740.0
2020-01-16 10:20:00,28.49,28.51,28.42,28.45,75727.0,26.6335,26.6522,26.568,26.5961,75727.0
2020-01-16 10:25:00,28.45,28.51,28.45,28.5,21166.0,26.5961,26.6522,26.5961,26.6428,21166.0
2020-01-16 10:30:00,28.51,28.51,28.42,28.45,84524.0,26.6522,26.6522,26.568,26.5961,84524.0
2020-01-16 10:35:00,28.44,28.5,28.42,28.46,72016.0,26.5867,26.6428,26.568,26.6054,72016.0
2020-01-16 10:40:00,28.45,28.47,28.42,28.43,39396.0,26.5961,26.6148,26.568,26.5774,39396.0
2020-01-16 10:45:00,28.42,28.43,28.38,28.43,94386.0,26.568,26.5774,26.5306,26.5774,94386.0
2020-01-16 10:50:00,28.43,28.46,28.41,28.46,27666.0,26.5774,26.6054,26.5587,26.6054,27666.0
2020-01-16 10:55:00,28.45,28.49,28.45,28.49,37442.0,26.5961,26.6335,26.5961,26.6335,37442.0
2020-01-16 11:00:00,28.49,28.52,28.47,28.47,29784.0,26.6335,26.6615,26.6148,26.6148,29784.0
2020-01-16 11:05:00,28.48,28.51,28.46,28.48,26192.0,26.6241,26.6522,26.6054,26.6241,26192.0
2020-01-16 11:10:00,28.47,28.54,28.47,28.54,16170.0,26.6148,26.6802,26.6148,26.6802,16170.0
2020-01-16 11:15:00,28.54,28.55,28.51,28.54,55870.0,26.6802,26.6896,26.6522,26.6802,55870.0
2020-01-16 11:20:00,28.55,28.56,28.52,28.55,46897.0,26.6896,26.6989,26.6615,26.6896,46897.0
2020-01-16 11:25:00,28.55,28.58,28.54,28.57,30245.0,26.6896,26.7176,26.6802,26.7083,30245.0
2020-01-16 11:30:00,28.57,28.66,28.57,28.64,52239.0,26.7083,26.7924,26.7083,26.7737,52239.0
2020-01-16 11:35:00,28.64,28.64,28.59,28.63,59685.0,26.7737,26.7737,26.727,26.7643,59685.0
2020-01-16 11:40:00,28.63,28.66,28.63,28.64,28561.0,26.7643,26.7924,26.7643,26.7737,28561.0
2020-01-16 11:45:00,28.64,28.64,28.6,28.62,36833.0,26.7737,26.7737,26.7363,26.755,36833.0
2020-01-16 11:50:00,28.61,28.61,28.58,28.59,74267.0,26.7457,26.7457,26.7176,26.727,74267.0
2020-01-16 11:55:00,28.6,28.66,28.6,28.65,13313.0,26.7363,26.7924,26.7363,26.783,13313.0
2020-01-16 12:00:00,28.65,28.69,28.65,28.67,65840.0,26.783,26.8204,26.783,26.8017,65840.0
2020-01-16 12:05:00,28.66,28.68,28.65,28.66,15728.0,26.7924,26.8111,26.783,26.7924,15728.0
2020-01-16 12:10:00,28.67,28.7,28.67,28.68,18776.0,26.8017,26.8298,26.8017,26.8111,18776.0
2020-01-16 12:15:00,28.67,28.68,28.66,28.67,29432.0,26.8017,26.8111,26.7924,26.8017,29432.0
2020-01-16 12:20:00,28.66,28.66,28.65,28.65,6280.0,26.7924,26.7924,26.783,26.783,6280.0
2020-01-16 12:25:00,28.66,28.66,28.63,28.64,21603.0,26.7924,26.7924,26.7643,26.7737,21603.0
2020-01-16 12:30:00,28.64,28.65,28.64,28.64,11129.0,26.7737,26.783,26.7737,26.7737,11129.0
2020-01-16 12:35:00,28.64,28.65,28.64,28.65,6605.0,26.7737,26.783,26.7737,26.783,6605.0
2020-01-16 12:40:00,28.65,28.69,28.65,28.69,51296.0,26.783,26.8204,26.783,26.8204,51296.0
2020-01-16 12:45:00,28.69,28.69,28.67,28.69,32145.0,26.8204,26.8204,26.8017,26.8204,32145.0
2020-01-16 12:50:00,28.69,28.69,28.65,28.66,20362.0,26.8204,26.8204,26.783,26.7924,20362.0
2020-01-16 12:55:00,28.66,28.66,28.63,28.64,32659.0,26.7924,26.7924,26.7643,26.7737,32659.0
2020-01-16 13:00:00,28.64,28.65,28.61,28.63,13137.0,26.7737,26.783,26.7457,26.7643,13137.0
2020-01-16 13:05:00,28.63,28.63,28.61,28.61,23546.0,26.7643,26.7643,26.7457,26.7457,23546.0
2020-01-16 13:10:00,28.61,28.61,28.59,28.6,27866.0,26.7457,26.7457,26.727,26.7363,27866.0
2020-01-16 13:15:00,28.61,28.61,28.56,28.56,17070.0,26.7457,26.7457,26.6989,26.6989,17070.0
2020-01-16 13:20:00,28.57,28.59,28.57,28.58,6362.0,26.7083,26.727,26.7083,26.7176,6362.0
2020-01-16 13:25:00,28.57,28.57,28.54,28.55,16187.0,26.7083,26.7083,26.6802,26.6896,16187.0
2020-01-16 13:30:00,28.55,28.56,28.54,28.54,18515.0,26.6896,26.6989,26.6802,26.6802,18515.0
2020-01-16 13:35:00,28.54,28.56,28.54,28.56,22448.0,26.6802,26.6989,26.6802,26.6989,22448.0
2020-01-16 13:40:00,28.57,28.58,28.55,28.56,32200.0,26.7083,26.7176,26.6896,26.6989,32200.0
2020-01-16 13:45:00,28.56,28.57,28.55,28.57,11228.0,26.6989,26.7083,26.6896,26.7083,11228.0
2020-01-16 13:50:00,28.56,28.57,28.56,28.56,8959.0,26.6989,26.7083,26.6989,26.6989,8959.0
2020-01-16 13:55:00,28.56,28.58,28.55,28.57,12659.0,26.6989,26.7176,26.6896,26.7083,12659.0
2020-01-16 14:00:00,28.56,28.6,28.55,28.6,34495.0,26.6989,26.7363,26.6896,26.7363,34495.0
2020-01-16 14:05:00,28.6,28.63,28.6,28.62,10685.0,26.7363,26.7643,26.7363,26.755,10685.0
2020-01-16 14:10:00,28.63,28.66,28.63,28.66,22979.0,26.7643,26.7924,26.7643,26.7924,22979.0
2020-01-16 14:15:00,28.65,28.65,28.63,28.64,59162.0,26.783,26.783,26.7643,26.7737,59162.0
2020-01-16 14:20:00,28.65,28.65,28.65,28.65,6460.0,26.783,26.783,26.783,26.783,6460.0
2020-01-16 14:25:00,28.64,28.64,28.62,28.63,17797.0,26.7737,26.7737,26.755,26.7643,17797.0
2020-01-16 14:30:00,28.63,28.63,28.61,28.61,15602.0,26.7643,26.7643,26.7457,26.7457,15602.0
2020-01-16 14:35:00,28.61,28.63,28.61,28.63,21800.0,26.7457,26.7643,26.7457,26.7643,21800.0
2020-01-16 14:40:00,28.63,28.64,28.63,28.64,14066.0,26.7643,26.7737,26.7643,26.7737,14066.0
2020-01-16 14:45:00,28.64,28.64,28.62,28.63,9578.0,26.7737,26.7737,26.755,26.7643,9578.0
2020-01-16 14:50:00,28.63,28.63,28.61,28.63,30892.0,26.7643,26.7643,26.7457,26.7643,30892.0
2020-01-16 14:55:00,28.63,28.63,28.61,28.62,14523.0,26.7643,26.7643,26.7457,26.755,14523.0
2020-01-16 15:00:00,28.62,28.63,28.62,28.62,8788.0,26.755,26.7643,26.755,26.755,8788.0
2020-01-16 15:05:00,28.63,28.65,28.63,28.64,56692.0,26.7643,26.783,26.7643,26.7737,56692.0
2020-01-16 15:10:00,28.64,28.64,28.61,28.61,26831.0,26.7737,26.7737,26.7457,26.7457,26831.0
2020-01-16 15:15:00,28.6,28.6,28.58,28.58,29191.0,26.7363,26.7363,26.7176,26.7176,29191.0
2020-01-16 15:20:00,28.57,28.61,28.57,28.61,82598.0,26.7083,26.7457,26.7083,26.7457,82598.0
2020-01-16 15:25:00,28.61,28.63,28.61,28.62,90090.0,26.7457,26.7643,26.7457,26.755,90090.0
2020-01-16 15:30:00,28.63,28.64,28.6,28.61,55071.0,26.7643,26.7737,26.7363,26.7457,55071.0
2020-01-16 15:35:00,28.61,28.63,28.6,28.61,133401.0,26.7457,26.7643,26.7363,26.7457,133401.0
2020-01-16 15:40:00,28.61,28.66,28.61,28.66,84760.0,26.7457,26.7924,26.7457,26.7924,84760.0
2020-01-16 15:45:00,28.67,28.67,28.63,28.63,124025.0,26.8017,26.8017,26.7643,26.7643,124025.0
2020-01-16 15:50:00,28.63,28.64,28.61,28.63,132468.0,26.7643,26.7737,26.7457,26.7643,132468.0
2020-01-16 15:55:00,28.62,28.67,28.58,28.66,865095.0,26.755,26.8017,26.7176,26.7924,865095.0
2020-01-17 09:30:00,28.75,28.75,28.57,28.58,532797.0,26.8765,26.8765,26.7083,26.7176,532797.0
2020-01-17 09:35:00,28.58,28.65,28.54,28.63,223389.0,26.7176,26.783,26.6802,26.7643,223389.0
2020-01-17 09:40:00,28.63,28.64,28.53,28.56,161096.0,26.7643,26.7737,26.6709,26.6989,161096.0
2020-01-17 09:45:00,28.53,28.62,28.53,28.57,41388.0,26.6709,26.755,26.6709,26.7083,41388.0
2020-01-17 09:50:00,28.57,28.65,28.57,28.65,63758.0,26.7083,26.783,26.7083,26.783,63758.0
2020-01-17 09:55:00,28.64,28.64,28.59,28.62,122986.0,26.7737,26.7737,26.727,26.755,122986.0
2020-01-17 10:00:00,28.62,28.64,28.56,28.57,79485.0,26.755,26.7737,26.6989,26.7083,79485.0
2020-01-17 10:05:00,28.57,28.57,28.49,28.49,132431.0,26.7083,26.7083,26.6335,26.6335,132431.0
2020-01-17 10:10:00,28.48,28.48,28.35,28.35,300403.0,26.6241,26.6241,26.5026,26.5026,300403.0
2020-01-17 10:15:00,28.35,28.41,28.3,28.37,254259.0,26.5026,26.5587,26.4559,26.5213,254259.0
2020-01-17 10:20:00,28.37,28.44,28.36,28.44,88250.0,26.5213,26.5867,26.5119,26.5867,88250.0
2020-01-17 10:25:00,28.44,28.45,28.4,28.45,52466.0,26.5867,26.5961,26.5493,26.5961,52466.0
2020-01-17 10:30:00,28.45,28.45,28.4,28.4,82249.0,26.5961,26.5961,26.5493,26.5493,82249.0
2020-01-17 10:35:00,28.39,28.45,28.39,28.45,90302.0,26.54,26.5961,26.54,26.5961,90302.0
2020-01-17 10:40:00,28.45,28.45,28.42,28.44,36858.0,26.5961,26.5961,26.568,26.5867,36858.0
2020-01-17 10:45:00,28.43,28.47,28.4,28.47,44475.0,26.5774,26.6148,26.5493,26.6148,44475.0
2020-01-17 10:50:00,28.48,28.48,28.44,28.45,27737.0,26.6241,26.6241,26.5867,26.5961,27737.0
2020-01-17 10:55:00,28.45,28.49,28.42,28.42,40143.0,26.5961,26.6335,26.568,26.568,40143.0
2020-01-17 11:00:00,28.42,28.43,28.38,28.4,49127.0,26.568,26.5774,26.5306,26.5493,49127.0
2020-01-17 11:05:00,28.4,28.42,28.36,28.36,57455.0,26.5493,26.568,26.5119,26.5119,57455.0
2020-01-17 11:10:00,28.37,28.43,28.37,28.43,46007.0,26.5213,26.5774,26.5213,26.5774,46007.0
2020-01-17 11:15:00,28.42,28.49,28.41,28.47,65392.0,26.568,26.6335,26.5587,26.6148,65392.0
2020-01-17 11:20:00,28.46,28.48,28.44,28.48,31644.0,26.6054,26.6241,26.5867,26.6241,31644.0
2020-01-17 11:25:00,28.49,28.51,28.47,28.48,68224.0,26.6335,26.6522,26.6148,26.6241,68224.0
2020-01-17 11:30:00,28.48,28.54,28.48,28.54,50311.0,26.6241,26.6802,26.6241,26.6802,50311.0
2020-01-17 11:35:00,28.54,28.54,28.51,28.53,43012.0,26.6802,26.6802,26.6522,26.6709,43012.0
2020-01-17 11:40:00,28.52,28.53,28.5,28.53,21487.0,26.6615,26.6709,26.6428,26.6709,21487.0
2020-01-17 11:45:00,28.52,28.55,28.51,28.55,30401.0,26.6615,26.6896,26.6522,26.6896,30401.0
2020-01-17 11:50:00,28.55,28.58,28.55,28.55,33539.0,26.6896,26.7176,26.6896,26.6896,33539.0
2020-01-17 11:55:00,28.55,28.55,28.51,28.52,29741.0,26.6896,26.6896,26.6522,26.6615,29741.0
2020-01-17 12:00:00,28.53,28.56,28.53,28.55,22355.0,26.6709,26.6989,26.6709,26.6896,22355.0
2020-01-17 12:05:00,28.55,28.55,28.53,28.54,10177.0,26.6896,26.6896,26.6709,26.6802,10177.0
2020-01-17 12:10:00,28.54,28.58,28.54,28.58,23476.0,26.6802,26.7176,26.6802,26.7176,23476.0
2020-01-17 12:15:00,28.58,28.58,28.57,28.57,18795.0,26.7176,26.7176,26.7083,26.7083,18795.0
2020-01-17 12:20:00,28.56,28.59,28.56,28.58,24154.0,26.6989,26.727,26.6989,26.7176,24154.0
2020-01-17 12:25:00,28.58,28.58,28.55,28.55,15848.0,26.7176,26.7176,26.6896,26.6896,15848.0
2020-01-17 12:30:00,28.56,28.56,28.52,28.54,13225.0,26.6989,26.6989,26.6615,26.6802,13225.0
2020-01-17 12:35:00,28.55,28.57,28.55,28.56,23399.0,26.6896,26.7083,26.6896,26.6989,23399.0
2020-01-17 12:40:00,28.56,28.56,28.54,28.56,4660.0,26.6989,26.6989,26.6802,26.6989,4660.0
2020-01-17 12:45:00,28.56,28.58,28.56,28.58,20240.0,26.6989,26.7176,26.6989,26.7176,20240.0
2020-01-17 12:50:00,28.58,28.59,28.57,28.57,15916.0,26.7176,26.727,26.7083,26.7083,15916.0
2020-01-17 12:55:00,28.57,28.62,28.57,28.61,42233.0,26.7083,26.755,26.7083,26.7457,42233.0
2020-01-17 13:00:00,28.61,28.63,28.59,28.59,65764.0,26.7457,26.7643,26.727,26.727,65764.0
2020-01-17 13:05:00,28.59,28.59,28.57,28.58,6097.0,26.727,26.727,26.7083,26.7176,6097.0
2020-01-17 13:10:00,28.58,28.62,28.58,28.62,25246.0,26.7176,26.755,26.7176,26.755,25246.0
2020-01-17 13:15:00,28.62,28.63,28.59,28.59,33803.0,26.755,26.7643,26.727,26.727,33803.0
2020-01-17 13:20:00,28.6,28.62,28.6,28.62,11850.0,26.7363,26.755,26.7363,26.755,11850.0
2020-01-17 13:25:00,28.63,28.65,28.63,28.63,32307.0,26.7643,26.783,26.7643,26.7643,32307.0
2020-01-17 13:30:00,28.63,28.68,28.63,28.68,58352.0,26.7643,26.8111,26.7643,26.8111,58352.0
2020-01-17 13:35:00,28.68,28.73,28.67,28.71,79888.0,26.8111,26.8578,26.8017,26.8391,79888.0
2020-01-17 13:40:00,28.71,28.72,28.7,28.71,21048.0,26.8391,26.8485,26.8298,26.8391,21048.0
2020-01-17 13:45:00,28.71,28.73,28.71,28.73,45500.0,26.8391,26.8578,26.8391,26.8578,45500.0
2020-01-17 13:50:00,28.73,28.74,28.69,28.7,25253.0,26.8578,26.8672,26.8204,26.8298,25253.0
2020-01-17 13:55:00,28.7,28.7,28.69,28.7,13853.0,26.8298,26.8298,26.8204,26.8298,13853.0
2020-01-17 14:00:00,28.7,28.75,28.7,28.74,25798.0,26.8298,26.8765,26.8298,26.8672,25798.0
2020-01-17 14:05:00,28.74,28.76,28.74,28.75,45217.0,26.8672,26.8859,26.8672,26.8765,45217.0
2020-01-17 14:10:00,28.75,28.77,28.75,28.76,27454.0,26.8765,26.8952,26.8765,26.8859,27454.0
2020-01-17 14:15:00,28.76,28.76,28.72,28.73,36652.0,26.8859,26.8859,26.8485,26.8578,36652.0
2020-01-17 14:20:00,28.73,28.74,28.7,28.74,86140.0,26.8578,26.8672,26.8298,26.8672,86140.0
2020-01-17 14:25:00,28.74,28.75,28.73,28.73,24665.0,26.8672,26.8765,26.8578,26.8578,24665.0
2020-01-17 14:30:00,28.73,28.73,28.65,28.67,182178.0,26.8578,26.8578,26.783,26.8017,182178.0
2020-01-17 14:35:00,28.66,28.69,28.66,28.68,50420.0,26.7924,26.8204,26.7924,26.8111,50420.0
2020-01-17 14:40:00,28.69,28.71,28.69,28.7,44408.0,26.8204,26.8391,26.8204,26.8298,44408.0
2020-01-17 14:45:00,28.69,28.7,28.68,28.7,21656.0,26.8204,26.8298,26.8111,26.8298,21656.0
2020-01-17 14:50:00,28.7,28.72,28.69,28.71,32588.0,26.8298,26.8485,26.8204,26.8391,32588.0
2020-01-17 14:55:00,28.71,28.71,28.68,28.69,29562.0,26.8391,26.8391,26.8111,26.8204,29562.0
2020-01-17 15:00:00,28.68,28.69,28.67,28.69,30448.0,26.8111,26.8204,26.8017,26.8204,30448.0
2020-01-17 15:05:00,28.69,28.72,28.69,28.71,40544.0,26.8204,26.8485,26.8204,26.8391,40544.0
2020-01-17 15:10:00,28.7,28.73,28.68,28.68,40340.0,26.8298,26.8578,26.8111,26.8111,40340.0
2020-01-17 15:15:00,28.68,28.68,28.63,28.65,54629.0,26.8111,26.8111,26.7643,26.783,54629.0
2020-01-17 15:20:00,28.65,28.67,28.65,28.66,23789.0,26.783,26.8017,26.783,26.7924,23789.0
2020-01-17 15:25:00,28.65,28.65,28.58,28.58,94107.0,26.783,26.783,26.7176,26.7176,94107.0
2020-01-17 15:30:00,28.57,28.57,28.5,28.51,163444.0,26.7083,26.7083,26.6428,26.6522,163444.0
2020-01-17 15:35:00,28.51,28.51,28.47,28.5,185959.0,26.6522,26.6522,26.6148,26.6428,185959.0
2020-01-17 15:40:00,28.5,28.5,28.44,28.44,144675.0,26.6428,26.6428,26.5867,26.5867,144675.0
2020-01-17 15:45:00,28.44,28.46,28.42,28.43,112223.0,26.5867,26.6054,26.568,26.5774,112223.0
2020-01-17 15:50:00,28.43,28.47,28.42,28.42,328089.0,26.5774,26.6148,26.568,26.568,328089.0
2020-01-17 15:55:00,28.42,28.44,28.39,28.42,1185540.0,26.568,26.5867,26.54,26.568,1185540.0
2020-01-21 09:30:00,28.26,28.35,28.21,28.33,599341.0,26.4185,26.5026,26.3717,26.4839,599341.0
2020-01-21 09:35:00,28.33,28.33,28.23,28.29,136480.0,26.4839,26.4839,26.3904,26.4465,136480.0
2020-01-21 09:40:00,28.29,28.29,28.23,28.26,130013.0,26.4465,26.4465,26.3904,26.4185,130013.0
2020-01-21 09:45:00,28.26,28.35,28.24,28.35,92212.0,26.4185,26.5026,26.3998,26.5026,92212.0
2020-01-21 09:50:00,28.35,28.41,28.33,28.39,108531.0,26.5026,26.5587,26.4839,26.54,108531.0
2020-01-21 09:55:00,28.38,28.45,28.36,28.44,58644.0,26.5306,26.5961,26.5119,26.5867,58644.0
2020-01-21 10:00:00,28.44,28.52,28.42,28.52,66048.0,26.5867,26.6615,26.568,26.6615,66048.0
2020-01-21 10:05:00,28.53,28.61,28.53,28.61,94809.0,26.6709,26.7457,26.6709,26.7457,94809.0
2020-01-21 10:10:00,28.6,28.63,28.56,28.63,78009.0,26.7363,26.7643,26.6989,26.7643,78009.0
2020-01-21 10:15:00,28.64,28.71,28.64,28.7,181375.0,26.7737,26.8391,26.7737,26.8298,181375.0
2020-01-21 10:20:00,28.7,28.75,28.68,28.73,146253.0,26.8298,26.8765,26.8111,26.8578,146253.0
2020-01-21 10:25:00,28.73,28.75,28.7,28.74,77252.0,26.8578,26.8765,26.8298,26.8672,77252.0
2020-01-21 10:30:00,28.73,28.78,28.72,28.77,170642.0,26.8578,26.9046,26.8485,26.8952,170642.0
2020-01-21 10:35:00,28.77,28.77,28.73,28.75,82760.0,26.8952,26.8952,26.8578,26.8765,82760.0
2020-01-21 10:40:00,28.77,28.8,28.73,28.8,143507.0,26.8952,26.9233,26.8578,26.9233,143507.0
2020-01-21 10:45:00,28.79,28.82,28.78,28.81,56027.0,26.9139,26.942,26.9046,26.9326,56027.0
2020-01-21 10:50:00,28.81,28.83,28.81,28.83,59956.0,26.9326,26.9513,26.9326,26.9513,59956.0
2020-01-21 10:55:00,28.82,28.85,28.81,28.84,60201.0,26.942,26.97,26.9326,26.9607,60201.0
2020-01-21 11:00:00,28.84,28.88,28.83,28.88,160622.0,26.9607,26.9981,26.9513,26.9981,160622.0
2020-01-21 11:05:00,28.87,28.88,28.84,28.86,62462.0,26.9887,26.9981,26.9607,26.9794,62462.0
2020-01-21 11:10:00,28.85,28.89,28.83,28.84,43109.0,26.97,27.0074,26.9513,26.9607,43109.0
2020-01-21 11:15:00,28.84,28.84,28.75,28.75,84265.0,26.9607,26.9607,26.8765,26.8765,84265.0
2020-01-21 11:20:00,28.75,28.75,28.69,28.72,60470.0,26.8765,26.8765,26.8204,26.8485,60470.0
2020-01-21 11:25:00,28.72,28.72,28.68,28.69,70384.0,26.8485,26.8485,26.8111,26.8204,70384.0
2020-01-21 11:30:00,28.68,28.69,28.64,28.66,49322.0,26.8111,26.8204,26.7737,26.7924,49322.0
2020-01-21 11:35:00,28.67,28.67,28.61,28.65,67509.0,26.8017,26.8017,26.7457,26.783,67509.0
2020-01-21 11:40:00,28.66,28.69,28.66,28.69,38273.0,26.7924,26.8204,26.7924,26.8204,38273.0
2020-01-21 11:45:00,28.69,28.73,28.68,28.71,68951.0,26.8204,26.8578,26.8111,26.8391,68951.0
2020-01-21 11:50:00,28.71,28.71,28.68,28.7,44176.0,26.8391,26.8391,26.8111,26.8298,44176.0
2020-01-21 11:55:00,28.7,28.71,28.69,28.71,32513.0,26.8298,26.8391,26.8204,26.8391,32513.0
2020-01-21 12:00:00,28.7,28.72,28.69,28.7,26628.0,26.8298,26.8485,26.8204,26.8298,26628.0
2020-01-21 12:05:00,28.71,28.73,28.7,28.73,24127.0,26.8391,26.8578,26.8298,26.8578,24127.0
2020-01-21 12:10:00,28.72,28.73,28.72,28.72,10165.0,26.8485,26.8578,26.8485,26.8485,10165.0
2020-01-21 12:15:00,28.71,28.72,28.69,28.72,41485.0,26.8391,26.8485,26.8204,26.8485,41485.0
2020-01-21 12:20:00,28.72,28.75,28.72,28.75,33172.0,26.8485,26.8765,26.8485,26.8765,33172.0
2020-01-21 12:25:00,28.76,28.76,28.74,28.74,33977.0,26.8859,26.8859,26.8672,26.8672,33977.0
2020-01-21 12:30:00,28.74,28.74,28.72,28.72,25539.0,26.8672,26.8672,26.8485,26.8485,25539.0
2020-01-21 12:35:00,28.72,28.75,28.71,28.75,17720.0,26.8485,26.8765,26.8391,26.8765,17720.0
2020-01-21 12:40:00,28.76,28.79,28.76,28.79,34328.0,26.8859,26.9139,26.8859,26.9139,34328.0
2020-01-21 12:45:00,28.8,28.8,28.76,28.77,21207.0,26.9233,26.9233,26.8859,26.8952,21207.0
2020-01-21 12:50:00,28.76,28.76,28.73,28.74,28094.0,26.8859,26.8859,26.8578,26.8672,28094.0
2020-01-21 12:55:00,28.73,28.74,28.73,28.73,11737.0,26.8578,26.8672,26.8578,26.8578,11737.0
2020-01-21 13:00:00,28.73,28.73,28.65,28.65,54098.0,26.8578,26.8578,26.783,26.783,54098.0
2020-01-21 13:05:00,28.66,28.66,28.61,28.62,65510.0,26.7924,26.7924,26.7457,26.755,65510.0
2020-01-21 13:10:00,28.61,28.65,28.6,28.64,49663.0,26.7457,26.783,26.7363,26.7737,49663.0
2020-01-21 13:15:00,28.64,28.71,28.63,28.71,39365.0,26.7737,26.8391,26.7643,26.8391,39365.0
2020-01-21 13:20:00,28.71,28.74,28.71,28.71,57787.0,26.8391,26.8672,26.8391,26.8391,57787.0
2020-01-21 13:25:00,28.71,28.76,28.71,28.73,64985.0,26.8391,26.8859,26.8391,26.8578,64985.0
2020-01-21 13:30:00,28.72,28.77,28.7,28.76,52760.0,26.8485,26.8952,26.8298,26.8859,52760.0
2020-01-21 13:35:00,28.78,28.8,28.76,28.77,72902.0,26.9046,26.9233,26.8859,26.8952,72902.0
2020-01-21 13:40:00,28.77,28.78,28.76,28.76,28586.0,26.8952,26.9046,26.8859,26.8859,28586.0
2020-01-21 13:45:00,28.77,28.78,28.76,28.78,19900.0,26.8952,26.9046,26.8859,26.9046,19900.0
2020-01-21 13:50:00,28.77,28.8,28.77,28.8,16291.0,26.8952,26.9233,26.8952,26.9233,16291.0
2020-01-21 13:55:00,28.8,28.83,28.78,28.82,33970.0,26.9233,26.9513,26.9046,26.942,33970.0
2020-01-21 14:00:00,28.83,28.83,28.79,28.79,53545.0,26.9513,26.9513,26.9139,26.9139,53545.0
2020-01-21 14:05:00,28.79,28.79,28.75,28.77,32165.0,26.9139,26.9139,26.8765,26.8952,32165.0
2020-01-21 14:10:00,28.78,28.81,28.77,28.8,38265.0,26.9046,26.9326,26.8952,26.9233,38265.0
2020-01-21 14:15:00,28.8,28.8,28.78,28.79,37029.0,26.9233,26.9233,26.9046,26.9139,37029.0
2020-01-21 14:20:00,28.8,28.81,28.8,28.8,26581.0,26.9233,26.9326,26.9233,26.9233,26581.0
2020-01-21 14:25:00,28.81,28.83,28.8,28.8,30820.0,26.9326,26.9513,26.9233,26.9233,30820.0
2020-01-21 14:30:00,28.8,28.8,28.77,28.8,25711.0,26.9233,26.9233,26.8952,26.9233,25711.0
2020-01-21 14:35:00,28.81,28.82,28.8,28.8,15872.0,26.9326,26.942,26.9233,26.9233,15872.0
2020-01-21 14:40:00,28.8,28.81,28.78,28.81,9426.0,26.9233,26.9326,26.9046,26.9326,9426.0
2020-01-21 14:45:00,28.82,28.82,28.81,28.81,10591.0,26.942,26.942,26.9326,26.9326,10591.0
2020-01-21 14:50:00,28.81,28.83,28.81,28.81,20446.0,26.9326,26.9513,26.9326,26.9326,20446.0
2020-01-21 14:55:00,28.82,28.83,28.81,28.83,14326.0,26.942,26.9513,26.9326,26.9513,14326.0
2020-01-21 15:00:00,28.83,28.83,28.8,28.8,72981.0,26.9513,26.9513,26.9233,26.9233,72981.0
2020-01-21 15:05:00,28.8,28.82,28.8,28.82,15920.0,26.9233,26.942,26.9233,26.942,15920.0
2020-01-21 15:10:00,28.81,28.82,28.81,28.81,23474.0,26.9326,26.942,26.9326,26.9326,23474.0
2020-01-21 15:15:00,28.81,28.83,28.81,28.82,72632.0,26.9326,26.9513,26.9326,26.942,72632.0
2020-01-21 15:20:00,28.82,28.84,28.82,28.84,81990.0,26.942,26.9607,26.942,26.9607,81990.0
2020-01-21 15:25:00,28.84,28.87,28.84,28.87,110575.0,26.9607,26.9887,26.9607,26.9887,110575.0
2020-01-21 15:30:00,28.88,28.92,28.88,28.92,147185.0,26.9981,27.0355,26.9981,27.0355,147185.0
2020-01-21 15:35:00,28.92,28.92,28.91,28.91,151527.0,27.0355,27.0355,27.0261,27.0261,151527.0
2020-01-21 15:40:00,28.91,28.92,28.91,28.92,96461.0,27.0261,27.0355,27.0261,27.0355,96461.0
2020-01-21 15:45:00,28.91,28.92,28.89,28.91,153449.0,27.0261,27.0355,27.0074,27.0261,153449.0
2020-01-21 15:50:00,28.91,28.93,28.9,28.93,257907.0,27.0261,27.0448,27.0168,27.0448,257907.0
2020-01-21 15:55:00,28.93,28.97,28.91,28.94,979517.0,27.0448,27.0822,27.0261,27.0541,979517.0
2020-01-22 09:30:00,28.9,28.98,28.86,28.86,210844.0,27.0168,27.0915,26.9794,26.9794,210844.0
2020-01-22 09:35:00,28.87,28.99,28.87,28.99,95743.0,26.9887,27.1009,26.9887,27.1009,95743.0
2020-01-22 09:40:00,28.99,28.99,28.9,28.92,56744.0,27.1009,27.1009,27.0168,27.0355,56744.0
2020-01-22 09:45:00,28.92,28.92,28.79,28.8,43191.0,27.0355,27.0355,26.9139,26.9233,43191.0
2020-01-22 09:50:00,28.81,28.87,28.8,28.87,31474.0,26.9326,26.9887,26.9233,26.9887,31474.0
2020-01-22 09:55:00,28.87,28.87,28.81,28.81,46335.0,26.9887,26.9887,26.9326,26.9326,46335.0
2020-01-22 10:00:00,28.81,28.81,28.71,28.72,118690.0,26.9326,26.9326,26.8391,26.8485,118690.0
2020-01-22 10:05:00,28.72,28.77,28.67,28.69,64687.0,26.8485,26.8952,26.8017,26.8204,64687.0
2020-01-22 10:10:00,28.7,28.7,28.66,28.69,59989.0,26.8298,26.8298,26.7924,26.8204,59989.0
2020-01-22 10:15:00,28.7,28.73,28.69,28.69,54664.0,26.8298,26.8578,26.8204,26.8204,54664.0
2020-01-22 10:20:00,28.7,28.78,28.7,28.75,11149.0,26.8298,26.9046,26.8298,26.8765,11149.0
2020-01-22 10:25:00,28.75,28.78,28.73,28.77,82026.0,26.8765,26.9046,26.8578,26.8952,82026.0
2020-01-22 10:30:00,28.77,28.78,28.72,28.74,60170.0,26.8952,26.9046,26.8485,26.8672,60170.0
2020-01-22 10:35:00,28.75,28.79,28.74,28.79,38293.0,26.8765,26.9139,26.8672,26.9139,38293.0
2020-01-22 10:40:00,28.79,28.8,28.78,28.79,6604.0,26.9139,26.9233,26.9046,26.9139,6604.0
2020-01-22 10:45:00,28.78,28.83,28.78,28.82,27559.0,26.9046,26.9513,26.9046,26.942,27559.0
2020-01-22 10:50:00,28.81,28.83,28.79,28.81,10407.0,26.9326,26.9513,26.9139,26.9326,10407.0
2020-01-22 10:55:00,28.82,28.87,28.82,28.87,19074.0,26.942,26.9887,26.942,26.9887,19074.0
2020-01-22 11:00:00,28.86,28.88,28.83,28.86,51474.0,26.9794,26.9981,26.9513,26.9794,51474.0
2020-01-22 11:05:00,28.84,28.87,28.83,28.83,29009.0,26.9607,26.9887,26.9513,26.9513,29009.0
2020-01-22 11:10:00,28.82,28.84,28.81,28.82,82755.0,26.942,26.9607,26.9326,26.942,82755.0
2020-01-22 11:15:00,28.83,28.85,28.83,28.83,29859.0,26.9513,26.97,26.9513,26.9513,29859.0
2020-01-22 11:20:00,28.84,28.85,28.78,28.78,37751.0,26.9607,26.97,26.9046,26.9046,37751.0
2020-01-22 11:25:00,28.77,28.77,28.75,28.76,25033.0,26.8952,26.8952,26.8765,26.8859,25033.0
2020-01-22 11:30:00,28.75,28.75,28.73,28.74,33523.0,26.8765,26.8765,26.8578,26.8672,33523.0
2020-01-22 11:35:00,28.75,28.77,28.75,28.76,26550.0,26.8765,26.8952,26.8765,26.8859,26550.0
2020-01-22 11:40:00,28.76,28.76,28.74,28.74,41646.0,26.8859,26.8859,26.8672,26.8672,41646.0
2020-01-22 11:45:00,28.74,28.76,28.74,28.75,19782.0,26.8672,26.8859,26.8672,26.8765,19782.0
2020-01-22 11:50:00,28.76,28.77,28.75,28.77,7472.0,26.8859,26.8952,26.8765,26.8952,7472.0
2020-01-22 11:55:00,28.76,28.78,28.75,28.77,17718.0,26.8859,26.9046,26.8765,26.8952,17718.0
2020-01-22 12:00:00,28.78,28.81,28.78,28.8,17393.0,26.9046,26.9326,26.9046,26.9233,17393.0
2020-01-22 12:05:00,28.81,28.81,28.8,28.81,16228.0,26.9326,26.9326,26.9233,26.9326,16228.0
2020-01-22 12:10:00,28.8,28.82,28.8,28.82,20909.0,26.9233,26.942,26.9233,26.942,20909.0
2020-01-22 12:15:00,28.82,28.82,28.8,28.81,30235.0,26.942,26.942,26.9233,26.9326,30235.0
2020-01-22 12:20:00,28.81,28.82,28.81,28.82,12118.0,26.9326,26.942,26.9326,26.942,12118.0
2020-01-22 12:25:00,28.83,28.86,28.83,28.86,20108.0,26.9513,26.9794,26.9513,26.9794,20108.0
2020-01-22 12:30:00,28.86,28.86,28.83,28.83,21426.0,26.9794,26.9794,26.9513,26.9513,21426.0
2020-01-22 12:35:00,28.84,28.86,28.84,28.84,26575.0,26.9607,26.9794,26.9607,26.9607,26575.0
2020-01-22 12:40:00,28.83,28.84,28.81,28.81,14431.0,26.9513,26.9607,26.9326,26.9326,14431.0
2020-01-22 12:45:00,28.81,28.81,28.8,28.8,9537.0,26.9326,26.9326,26.9233,26.9233,9537.0
2020-01-22 12:50:00,28.8,28.81,28.8,28.8,5910.0,26.9233,26.9326,26.9233,26.9233,5910.0
2020-01-22 12:55:00,28.79,28.8,28.79,28.8,14055.0,26.9139,26.9233,26.9139,26.9233,14055.0
2020-01-22 13:00:00,28.81,28.84,28.81,28.84,18071.0,26.9326,26.9607,26.9326,26.9607,18071.0
2020-01-22 13:05:00,28.84,28.84,28.83,28.83,10196.0,26.9607,26.9607,26.9513,26.9513,10196.0
2020-01-22 13:10:00,28.83,28.83,28.81,28.81,6429.0,26.9513,26.9513,26.9326,26.9326,6429.0
2020-01-22 13:15:00,28.8,28.8,28.75,28.75,15981.0,26.9233,26.9233,26.8765,26.8765,15981.0
2020-01-22 13:20:00,28.75,28.75,28.71,28.71,38754.0,26.8765,26.8765,26.8391,26.8391,38754.0
2020-01-22 13:25:00,28.72,28.74,28.72,28.74,29401.0,26.8485,26.8672,26.8485,26.8672,29401.0
2020-01-22 13:30:00,28.74,28.74,28.73,28.74,29617.0,26.8672,26.8672,26.8578,26.8672,29617.0
2020-01-22 13:35:00,28.74,28.74,28.73,28.73,27355.0,26.8672,26.8672,26.8578,26.8578,27355.0
2020-01-22 13:40:00,28.73,28.73,28.73,28.73,10978.0,26.8578,26.8578,26.8578,26.8578,10978.0
2020-01-22 13:45:00,28.72,28.75,28.72,28.75,15839.0,26.8485,26.8765,26.8485,26.8765,15839.0
2020-01-22 13:50:00,28.76,28.77,28.76,28.76,5664.0,26.8859,26.8952,26.8859,26.8859,5664.0
2020-01-22 13:55:00,28.75,28.75,28.75,28.75,9580.0,26.8765,26.8765,26.8765,26.8765,9580.0
2020-01-22 14:00:00,28.74,28.74,28.72,28.72,3452.0,26.8672,26.8672,26.8485,26.8485,3452.0
2020-01-22 14:05:00,28.72,28.73,28.72,28.73,5355.0,26.8485,26.8578,26.8485,26.8578,5355.0
2020-01-22 14:10:00,28.72,28.75,28.72,28.75,24380.0,26.8485,26.8765,26.8485,26.8765,24380.0
2020-01-22 14:15:00,28.76,28.77,28.76,28.77,21255.0,26.8859,26.8952,26.8859,26.8952,21255.0
2020-01-22 14:20:00,28.77,28.77,28.77,28.77,3000.0,26.8952,26.8952,26.8952,26.8952,3000.0
2020-01-22 14:25:00,28.77,28.78,28.77,28.77,3798.0,26.8952,26.9046,26.8952,26.8952,3798.0
2020-01-22 14:30:00,28.76,28.77,28.75,28.75,7116.0,26.8859,26.8952,26.8765,26.8765,7116.0
2020-01-22 14:35:00,28.75,28.75,28.75,28.75,11201.0,26.8765,26.8765,26.8765,26.8765,11201.0
2020-01-22 14:40:00,28.75,28.79,28.75,28.78,42004.0,26.8765,26.9139,26.8765,26.9046,42004.0
2020-01-22 14:45:00,28.78,28.81,28.78,28.79,24297.0,26.9046,26.9326,26.9046,26.9139,24297.0
2020-01-22 14:50:00,28.79,28.79,28.77,28.77,6501.0,26.9139,26.9139,26.8952,26.8952,6501.0
2020-01-22 14:55:00,28.77,28.78,28.77,28.77,19326.0,26.8952,26.9046,26.8952,26.8952,19326.0
2020-01-22 15:00:00,28.77,28.83,28.77,28.81,34859.0,26.8952,26.9513,26.8952,26.9326,34859.0
2020-01-22 15:05:00,28.81,28.81,28.8,28.81,21371.0,26.9326,26.9326,26.9233,26.9326,21371.0
2020-01-22 15:10:00,28.81,28.81,28.8,28.81,16071.0,26.9326,26.9326,26.9233,26.9326,16071.0
2020-01-22 15:15:00,28.8,28.82,28.8,28.82,12477.0,26.9233,26.942,26.9233,26.942,12477.0
2020-01-22 15:20:00,28.82,28.84,28.82,28.84,42445.0,26.942,26.9607,26.942,26.9607,42445.0
2020-01-22 15:25:00,28.84,28.85,28.84,28.85,34634.0,26.9607,26.97,26.9607,26.97,34634.0
2020-01-22 15:30:00,28.85,28.85,28.84,28.85,5943.0,26.97,26.97,26.9607,26.97,5943.0
2020-01-22 15:35:00,28.85,28.85,28.84,28.84,57306.0,26.97,26.97,26.9607,26.9607,57306.0
2020-01-22 15:40:00,28.84,28.86,28.83,28.86,44870.0,26.9607,26.9794,26.9513,26.9794,44870.0
2020-01-22 15:45:00,28.85,28.85,28.83,28.84,105219.0,26.97,26.97,26.9513,26.9607,105219.0
2020-01-22 15:50:00,28.84,28.84,28.82,28.83,102624.0,26.9607,26.9607,26.942,26.9513,102624.0
2020-01-22 15:55:00,28.83,28.86,28.81,28.85,443814.0,26.9513,26.9794,26.9326,26.97,443814.0
2020-01-23 09:30:00,28.66,28.86,28.63,28.82,248618.0,26.7924,26.9794,26.7643,26.942,248618.0
2020-01-23 09:35:00,28.83,28.93,28.83,28.92,158550.0,26.9513,27.0448,26.9513,27.0355,158550.0
2020-01-23 09:40:00,28.91,28.96,28.81,28.95,99293.0,27.0261,27.0728,26.9326,27.0635,99293.0
2020-01-23 09:45:00,28.94,28.95,28.9,28.94,71208.0,27.0541,27.0635,27.0168,27.0541,71208.0
2020-01-23 09:50:00,28.96,29.0,28.95,28.96,142236.0,27.0728,27.1102,27.0635,27.0728,142236.0
2020-01-23 09:55:00,28.98,29.0,28.97,28.97,86368.0,27.0915,27.1102,27.0822,27.0822,86368.0
2020-01-23 10:00:00,28.96,29.01,28.96,28.99,141554.0,27.0728,27.1196,27.0728,27.1009,141554.0
2020-01-23 10:05:00,29.0,29.04,28.89,28.93,158185.0,27.1102,27.1476,27.0074,27.0448,158185.0
2020-01-23 10:10:00,28.93,28.93,28.86,28.87,61657.0,27.0448,27.0448,26.9794,26.9887,61657.0
2020-01-23 10:15:00,28.86,28.91,28.83,28.89,66554.0,26.9794,27.0261,26.9513,27.0074,66554.0
2020-01-23 10:20:00,28.88,28.93,28.86,28.89,55699.0,26.9981,27.0448,26.9794,27.0074,55699.0
2020-01-23 10:25:00,28.88,28.95,28.86,28.93,59413.0,26.9981,27.0635,26.9794,27.0448,59413.0
2020-01-23 10:30:00,28.93,28.94,28.88,28.92,124241.0,27.0448,27.0541,26.9981,27.0355,124241.0
2020-01-23 10:35:00,28.91,28.91,28.87,28.89,34485.0,27.0261,27.0261,26.9887,27.0074,34485.0
2020-01-23 10:40:00,28.89,28.91,28.86,28.91,79791.0,27.0074,27.0261,26.9794,27.0261,79791.0
2020-01-23 10:45:00,28.92,28.98,28.92,28.97,37008.0,27.0355,27.0915,27.0355,27.0822,37008.0
2020-01-23 10:50:00,28.97,28.98,28.94,28.97,41074.0,27.0822,27.0915,27.0541,27.0822,41074.0
2020-01-23 10:55:00,28.97,28.98,28.94,28.98,35001.0,27.0822,27.0915,27.0541,27.0915,35001.0
2020-01-23 11:00:00,28.98,28.99,28.94,28.94,60586.0,27.0915,27.1009,27.0541,27.0541,60586.0
2020-01-23 11:05:00,28.94,28.98,28.94,28.98,54129.0,27.0541,27.0915,27.0541,27.0915,54129.0
2020-01-23 11:10:00,28.97,29.03,28.97,29.01,68984.0,27.0822,27.1383,27.0822,27.1196,68984.0
2020-01-23 11:15:00,29.0,29.02,29.0,29.0,16290.0,27.1102,27.1289,27.1102,27.1102,16290.0
2020-01-23 11:20:00,29.0,29.04,29.0,29.04,31330.0,27.1102,27.1476,27.1102,27.1476,31330.0
2020-01-23 11:25:00,29.04,29.09,29.04,29.08,56279.0,27.1476,27.1944,27.1476,27.185,56279.0
2020-01-23 11:30:00,29.09,29.09,29.07,29.08,80104.0,27.1944,27.1944,27.1757,27.185,80104.0
2020-01-23 11:35:00,29.08,29.08,29.01,29.04,76975.0,27.185,27.185,27.1196,27.1476,76975.0
2020-01-23 11:40:00,29.03,29.03,28.99,29.0,12352.0,27.1383,27.1383,27.1009,27.1102,12352.0
2020-01-23 11:45:00,29.0,29.03,29.0,29.01,48505.0,27.1102,27.1383,27.1102,27.1196,48505.0
2020-01-23 11:50:00,29.0,29.01,28.96,28.97,39147.0,27.1102,27.1196,27.0728,27.0822,39147.0
2020-01-23 11:55:00,28.97,28.97,28.93,28.93,31362.0,27.0822,27.0822,27.0448,27.0448,31362.0
2020-01-23 12:00:00,28.93,28.93,28.9,28.9,90641.0,27.0448,27.0448,27.0168,27.0168,90641.0
2020-01-23 12:05:00,28.89,28.89,28.84,28.86,46001.0,27.0074,27.0074,26.9607,26.9794,46001.0
2020-01-23 12:10:00,28.86,28.9,28.86,28.89,62468.0,26.9794,27.0168,26.9794,27.0074,62468.0
2020-01-23 12:15:00,28.89,28.9,28.87,28.9,16618.0,27.0074,27.0168,26.9887,27.0168,16618.0
2020-01-23 12:20:00,28.91,28.91,28.9,28.91,11490.0,27.0261,27.0261,27.0168,27.0261,11490.0
2020-01-23 12:25:00,28.91,28.92,28.88,28.88,49671.0,27.0261,27.0355,26.9981,26.9981,49671.0
2020-01-23 12:30:00,28.88,28.89,28.87,28.89,9844.0,26.9981,27.0074,26.9887,27.0074,9844.0
2020-01-23 12:35:00,28.88,28.9,28.88,28.9,25260.0,26.9981,27.0168,26.9981,27.0168,25260.0
2020-01-23 12:40:00,28.9,28.95,28.9,28.94,86046.0,27.0168,27.0635,27.0168,27.0541,86046.0
2020-01-23 12:45:00,28.94,28.94,28.91,28.93,21997.0,27.0541,27.0541,27.0261,27.0448,21997.0
2020-01-23 12:50:00,28.93,28.95,28.91,28.95,23660.0,27.0448,27.0635,27.0261,27.0635,23660.0
2020-01-23 12:55:00,28.95,28.98,28.95,28.95,22682.0,27.0635,27.0915,27.0635,27.0635,22682.0
2020-01-23 13:00:00,28.95,28.98,28.91,28.91,17975.0,27.0635,27.0915,27.0261,27.0261,17975.0
2020-01-23 13:05:00,28.91,28.91,28.9,28.91,10465.0,27.0261,27.0261,27.0168,27.0261,10465.0
2020-01-23 13:10:00,28.91,28.91,28.9,28.9,9849.0,27.0261,27.0261,27.0168,27.0168,9849.0
2020-01-23 13:15:00,28.9,28.92,28.9,28.9,23256.0,27.0168,27.0355,27.0168,27.0168,23256.0
2020-01-23 13:20:00,28.9,28.9,28.81,28.83,94692.0,27.0168,27.0168,26.9326,26.9513,94692.0
2020-01-23 13:25:00,28.82,28.83,28.81,28.83,46249.0,26.942,26.9513,26.9326,26.9513,46249.0
2020-01-23 13:30:00,28.83,28.83,28.8,28.81,35828.0,26.9513,26.9513,26.9233,26.9326,35828.0
2020-01-23 13:35:00,28.81,28.82,28.76,28.76,33436.0,26.9326,26.942,26.8859,26.8859,33436.0
2020-01-23 13:40:00,28.76,28.76,28.69,28.69,84014.0,26.8859,26.8859,26.8204,26.8204,84014.0
2020-01-23 13:45:00,28.69,28.72,28.69,28.69,64074.0,26.8204,26.8485,26.8204,26.8204,64074.0
2020-01-23 13:50:00,28.69,28.73,28.69,28.73,80082.0,26.8204,26.8578,26.8204,26.8578,80082.0
2020-01-23 13:55:00,28.73,28.73,28.7,28.71,38101.0,26.8578,26.8578,26.8298,26.8391,38101.0
2020-01-23 14:00:00,28.71,28.73,28.6,28.63,214955.0,26.8391,26.8578,26.7363,26.7643,214955.0
2020-01-23 14:05:00,28.63,28.65,28.63,28.65,94565.0,26.7643,26.783,26.7643,26.783,94565.0
2020-01-23 14:10:00,28.65,28.7,28.64,28.7,26578.0,26.783,26.8298,26.7737,26.8298,26578.0
2020-01-23 14:15:00,28.7,28.75,28.7,28.73,28680.0,26.8298,26.8765,26.8298,26.8578,28680.0
2020-01-23 14:20:00,28.73,28.76,28.73,28.75,45023.0,26.8578,26.8859,26.8578,26.8765,45023.0
2020-01-23 14:25:00,28.75,28.75,28.73,28.75,45863.0,26.8765,26.8765,26.8578,26.8765,45863.0
2020-01-23 14:30:00,28.75,28.75,28.73,28.74,67845.0,26.8765,26.8765,26.8578,26.8672,67845.0
2020-01-23 14:35:00,28.73,28.73,28.71,28.71,10925.0,26.8578,26.8578,26.8391,26.8391,10925.0
2020-01-23 14:40:00,28.72,28.77,28.72,28.77,23570.0,26.8485,26.8952,26.8485,26.8952,23570.0
2020-01-23 14:45:00,28.76,28.78,28.76,28.77,22137.0,26.8859,26.9046,26.8859,26.8952,22137.0
2020-01-23 14:50:00,28.76,28.76,28.75,28.75,7832.0,26.8859,26.8859,26.8765,26.8765,7832.0
2020-01-23 14:55:00,28.76,28.77,28.76,28.76,11276.0,26.8859,26.8952,26.8859,26.8859,11276.0
2020-01-23 15:00:00,28.76,28.76,28.74,28.74,36400.0,26.8859,26.8859,26.8672,26.8672,36400.0
2020-01-23 15:05:00,28.75,28.78,28.75,28.77,41703.0,26.8765,26.9046,26.8765,26.8952,41703.0
2020-01-23 15:10:00,28.77,28.78,28.75,28.78,65384.0,26.8952,26.9046,26.8765,26.9046,65384.0
2020-01-23 15:15:00,28.78,28.81,28.78,28.79,93289.0,26.9046,26.9326,26.9046,26.9139,93289.0
2020-01-23 15:20:00,28.8,28.81,28.78,28.81,32008.0,26.9233,26.9326,26.9046,26.9326,32008.0
2020-01-23 15:25:00,28.8,28.8,28.76,28.76,87251.0,26.9233,26.9233,26.8859,26.8859,87251.0
2020-01-23 15:30:00,28.76,28.77,28.74,28.74,67833.0,26.8859,26.8952,26.8672,26.8672,67833.0
2020-01-23 15:35:00,28.74,28.77,28.74,28.77,45018.0,26.8672,26.8952,26.8672,26.8952,45018.0
2020-01-23 15:40:00,28.77,28.77,28.74,28.75,62204.0,26.8952,26.8952,26.8672,26.8765,62204.0
2020-01-23 15:45:00,28.74,28.75,28.73,28.74,132001.0,26.8672,26.8765,26.8578,26.8672,132001.0
2020-01-23 15:50:00,28.74,28.74,28.69,28.7,185189.0,26.8672,26.8672,26.8204,26.8298,185189.0
2020-01-23 15:55:00,28.7,28.74,28.66,28.67,780096.0,26.8298,26.8672,26.7924,26.8017,780096.0
2020-01-24 09:30:00,28.61,28.77,28.61,28.77,238662.0,26.7457,26.8952,26.7457,26.8952,238662.0
2020-01-24 09:35:00,28.76,28.8,28.73,28.8,52714.0,26.8859,26.9233,26.8578,26.9233,52714.0
2020-01-24 09:40:00,28.8,28.8,28.73,28.75,98648.0,26.9233,26.9233,26.8578,26.8765,98648.0
2020-01-24 09:45:00,28.75,28.88,28.75,28.86,69121.0,26.8765,26.9981,26.8765,26.9794,69121.0
2020-01-24 09:50:00,28.86,28.86,28.81,28.83,40233.0,26.9794,26.9794,26.9326,26.9513,40233.0
2020-01-24 09:55:00,28.83,28.83,28.77,28.8,30010.0,26.9513,26.9513,26.8952,26.9233,30010.0
2020-01-24 10:00:00,28.82,28.89,28.81,28.89,37524.0,26.942,27.0074,26.9326,27.0074,37524.0
2020-01-24 10:05:00,28.89,28.92,28.88,28.9,106844.0,27.0074,27.0355,26.9981,27.0168,106844.0
2020-01-24 10:10:00,28.89,28.96,28.89,28.96,106717.0,27.0074,27.0728,27.0074,27.0728,106717.0
2020-01-24 10:15:00,28.96,29.0,28.92,29.0,122404.0,27.0728,27.1102,27.0355,27.1102,122404.0
2020-01-24 10:20:00,29.0,29.03,28.99,29.0,87522.0,27.1102,27.1383,27.1009,27.1102,87522.0
2020-01-24 10:25:00,29.01,29.11,29.01,29.11,138204.0,27.1196,27.2131,27.1196,27.2131,138204.0
2020-01-24 10:30:00,29.11,29.12,29.05,29.07,82064.0,27.2131,27.2224,27.157,27.1757,82064.0
2020-01-24 10:35:00,29.06,29.09,29.05,29.05,86592.0,27.1663,27.1944,27.157,27.157,86592.0
2020-01-24 10:40:00,29.05,29.09,29.03,29.08,67820.0,27.157,27.1944,27.1383,27.185,67820.0
2020-01-24 10:45:00,29.08,29.12,29.05,29.07,126258.0,27.185,27.2224,27.157,27.1757,126258.0
2020-01-24 10:50:00,29.08,29.12,29.07,29.09,108729.0,27.185,27.2224,27.1757,27.1944,108729.0
2020-01-24 10:55:00,29.08,29.08,29.02,29.02,188693.0,27.185,27.185,27.1289,27.1289,188693.0
2020-01-24 11:00:00,29.02,29.04,28.96,28.98,75148.0,27.1289,27.1476,27.0728,27.0915,75148.0
2020-01-24 11:05:00,28.99,29.02,28.99,29.02,42312.0,27.1009,27.1289,27.1009,27.1289,42312.0
2020-01-24 11:10:00,29.02,29.07,29.01,29.07,83097.0,27.1289,27.1757,27.1196,27.1757,83097.0
2020-01-24 11:15:00,29.07,29.14,29.06,29.11,75617.0,27.1757,27.2411,27.1663,27.2131,75617.0
2020-01-24 11:20:00,29.12,29.13,29.1,29.12,82174.0,27.2224,27.2318,27.2037,27.2224,82174.0
2020-01-24 11:25:00,29.12,29.14,29.09,29.09,28104.0,27.2224,27.2411,27.1944,27.1944,28104.0
2020-01-24 11:30:00,29.09,29.13,29.08,29.08,79964.0,27.1944,27.2318,27.185,27.185,79964.0
2020-01-24 11:35:00,29.08,29.09,29.05,29.08,40513.0,27.185,27.1944,27.157,27.185,40513.0
2020-01-24 11:40:00,29.08,29.11,29.07,29.09,49429.0,27.185,27.2131,27.1757,27.1944,49429.0
2020-01-24 11:45:00,29.09,29.11,29.08,29.08,22198.0,27.1944,27.2131,27.185,27.185,22198.0
2020-01-24 11:50:00,29.08,29.11,29.08,29.11,16274.0,27.185,27.2131,27.185,27.2131,16274.0
2020-01-24 11:55:00,29.11,29.13,29.1,29.13,40013.0,27.2131,27.2318,27.2037,27.2318,40013.0
2020-01-24 12:00:00,29.13,29.16,29.13,29.14,51312.0,27.2318,27.2598,27.2318,27.2411,51312.0
2020-01-24 12:05:00,29.15,29.19,29.15,29.19,71295.0,27.2505,27.2879,27.2505,27.2879,71295.0
2020-01-24 12:10:00,29.18,29.18,29.14,29.17,178927.0,27.2785,27.2785,27.2411,27.2692,178927.0
2020-01-24 12:15:00,29.17,29.2,29.17,29.17,77476.0,27.2692,27.2972,27.2692,27.2692,77476.0
2020-01-24 12:20:00,29.16,29.17,29.08,29.08,62658.0,27.2598,27.2692,27.185,27.185,62658.0
2020-01-24 12:25:00,29.08,29.11,29.07,29.1,51745.0,27.185,27.2131,27.1757,27.2037,51745.0
2020-01-24 12:30:00,29.09,29.1,29.06,29.06,44427.0,27.1944,27.2037,27.1663,27.1663,44427.0
2020-01-24 12:35:00,29.05,29.05,29.02,29.02,16738.0,27.157,27.157,27.1289,27.1289,16738.0
2020-01-24 12:40:00,29.02,29.02,29.0,29.01,32921.0,27.1289,27.1289,27.1102,27.1196,32921.0
2020-01-24 12:45:00,29.02,29.06,29.0,29.0,35022.0,27.1289,27.1663,27.1102,27.1102,35022.0
2020-01-24 12:50:00,29.0,29.02,29.0,29.02,19401.0,27.1102,27.1289,27.1102,27.1289,19401.0
2020-01-24 12:55:00,29.01,29.07,29.01,29.06,21523.0,27.1196,27.1757,27.1196,27.1663,21523.0
2020-01-24 13:00:00,29.06,29.11,29.06,29.1,55663.0,27.1663,27.2131,27.1663,27.2037,55663.0
2020-01-24 13:05:00,29.1,29.1,29.05,29.06,31898.0,27.2037,27.2037,27.157,27.1663,31898.0
2020-01-24 13:10:00,29.07,29.12,29.07,29.12,15485.0,27.1757,27.2224,27.1757,27.2224,15485.0
2020-01-24 13:15:00,29.12,29.13,29.1,29.12,36540.0,27.2224,27.2318,27.2037,27.2224,36540.0
2020-01-24 13:20:00,29.12,29.13,29.09,29.11,41580.0,27.2224,27.2318,27.1944,27.2131,41580.0
2020-01-24 13:25:00,29.11,29.14,29.11,29.13,14903.0,27.2131,27.2411,27.2131,27.2318,14903.0
2020-01-24 13:30:00,29.13,29.14,29.1,29.12,72125.0,27.2318,27.2411,27.2037,27.2224,72125.0
2020-01-24 13:35:00,29.12,29.13,29.09,29.1,49014.0,27.2224,27.2318,27.1944,27.2037,49014.0
2020-01-24 13:40:00,29.1,29.13,29.1,29.12,11487.0,27.2037,27.2318,27.2037,27.2224,11487.0
2020-01-24 13:45:00,29.12,29.14,29.12,29.14,53537.0,27.2224,27.2411,27.2224,27.2411,53537.0
2020-01-24 13:50:00,29.14,29.14,29.12,29.12,40430.0,27.2411,27.2411,27.2224,27.2224,40430.0
2020-01-24 13:55:00,29.12,29.15,29.12,29.14,35842.0,27.2224,27.2505,27.2224,27.2411,35842.0
2020-01-24 14:00:00,29.14,29.17,29.13,29.17,24549.0,27.2411,27.2692,27.2318,27.2692,24549.0
2020-01-24 14:05:00,29.17,29.19,29.16,29.18,70093.0,27.2692,27.2879,27.2598,27.2785,70093.0
2020-01-24 14:10:00,29.19,29.21,29.18,29.21,55800.0,27.2879,27.3066,27.2785,27.3066,55800.0
2020-01-24 14:15:00,29.21,29.23,29.21,29.22,40427.0,27.3066,27.3253,27.3066,27.3159,40427.0
2020-01-24 14:20:00,29.22,29.25,29.22,29.24,71230.0,27.3159,27.3439,27.3159,27.3346,71230.0
2020-01-24 14:25:00,29.24,29.25,29.21,29.23,69893.0,27.3346,27.3439,27.3066,27.3253,69893.0
2020-01-24 14:30:00,29.23,29.27,29.2,29.26,157438.0,27.3253,27.3626,27.2972,27.3533,157438.0
2020-01-24 14:35:00,29.26,29.29,29.26,29.28,66047.0,27.3533,27.3813,27.3533,27.372,66047.0
2020-01-24 14:40:00,29.27,29.28,29.25,29.28,34795.0,27.3626,27.372,27.3439,27.372,34795.0
2020-01-24 14:45:00,29.28,29.29,29.24,29.24,64202.0,27.372,27.3813,27.3346,27.3346,64202.0
2020-01-24 14:50:00,29.24,29.24,29.21,29.22,40486.0,27.3346,27.3346,27.3066,27.3159,40486.0
2020-01-24 14:55:00,29.22,29.22,29.17,29.18,116488.0,27.3159,27.3159,27.2692,27.2785,116488.0
2020-01-24 15:00:00,29.18,29.18,29.11,29.14,96050.0,27.2785,27.2785,27.2131,27.2411,96050.0
2020-01-24 15:05:00,29.14,29.19,29.14,29.19,83648.0,27.2411,27.2879,27.2411,27.2879,83648.0
2020-01-24 15:10:00,29.18,29.21,29.18,29.2,71024.0,27.2785,27.3066,27.2785,27.2972,71024.0
2020-01-24 15:15:00,29.19,29.19,29.1,29.12,61305.0,27.2879,27.2879,27.2037,27.2224,61305.0
2020-01-24 15:20:00,29.12,29.17,29.12,29.14,100738.0,27.2224,27.2692,27.2224,27.2411,100738.0
2020-01-24 15:25:00,29.15,29.17,29.13,29.14,71653.0,27.2505,27.2692,27.2318,27.2411,71653.0
2020-01-24 15:30:00,29.15,29.17,29.14,29.17,170286.0,27.2505,27.2692,27.2411,27.2692,170286.0
2020-01-24 15:35:00,29.17,29.19,29.15,29.19,79378.0,27.2692,27.2879,27.2505,27.2879,79378.0
2020-01-24 15:40:00,29.2,29.2,29.18,29.19,111373.0,27.2972,27.2972,27.2785,27.2879,111373.0
2020-01-24 15:45:00,29.18,29.2,29.17,29.19,178787.0,27.2785,27.2972,27.2692,27.2879,178787.0
2020-01-24 15:50:00,29.2,29.23,29.16,29.17,298457.0,27.2972,27.3253,27.2598,27.2692,298457.0
2020-01-24 15:55:00,29.17,29.28,29.15,29.24,1055028.0,27.2692,27.372,27.2505,27.3346,1055028.0
2020-01-27 09:30:00,29.64,29.66,29.55,29.56,534929.0,27.7085,27.7272,27.6244,27.6337,534929.0
2020-01-27 09:35:00,29.56,29.59,29.31,29.34,348064.0,27.6337,27.6618,27.4,27.4281,348064.0
2020-01-27 09:40:00,29.34,29.41,29.27,29.29,183434.0,27.4281,27.4935,27.3626,27.3813,183434.0
2020-01-27 09:45:00,29.29,29.29,29.17,29.17,200285.0,27.3813,27.3813,27.2692,27.2692,200285.0
2020-01-27 09:50:00,29.16,29.16,29.07,29.14,173485.0,27.2598,27.2598,27.1757,27.2411,173485.0
2020-01-27 09:55:00,29.14,29.17,29.1,29.17,109352.0,27.2411,27.2692,27.2037,27.2692,109352.0
2020-01-27 10:00:00,29.18,29.31,29.18,29.28,108067.0,27.2785,27.4,27.2785,27.372,108067.0
2020-01-27 10:05:00,29.28,29.28,29.21,29.21,105928.0,27.372,27.372,27.3066,27.3066,105928.0
2020-01-27 10:10:00,29.21,29.28,29.21,29.24,190467.0,27.3066,27.372,27.3066,27.3346,190467.0
2020-01-27 10:15:00,29.23,29.25,29.17,29.24,110486.0,27.3253,27.3439,27.2692,27.3346,110486.0
2020-01-27 10:20:00,29.24,29.3,29.19,29.2,146493.0,27.3346,27.3907,27.2879,27.2972,146493.0
2020-01-27 10:25:00,29.2,29.2,29.07,29.11,182004.0,27.2972,27.2972,27.1757,27.2131,182004.0
2020-01-27 10:30:00,29.11,29.17,29.1,29.15,59468.0,27.2131,27.2692,27.2037,27.2505,59468.0
2020-01-27 10:35:00,29.14,29.16,29.07,29.09,75516.0,27.2411,27.2598,27.1757,27.1944,75516.0
2020-01-27 10:40:00,29.09,29.18,29.08,29.16,40463.0,27.1944,27.2785,27.185,27.2598,40463.0
2020-01-27 10:45:00,29.16,29.22,29.15,29.2,51799.0,27.2598,27.3159,27.2505,27.2972,51799.0
2020-01-27 10:50:00,29.2,29.27,29.2,29.27,54725.0,27.2972,27.3626,27.2972,27.3626,54725.0
2020-01-27 10:55:00,29.28,29.28,29.17,29.2,76567.0,27.372,27.372,27.2692,27.2972,76567.0
2020-01-27 11:00:00,29.19,29.2,29.12,29.12,44625.0,27.2879,27.2972,27.2224,27.2224,44625.0
2020-01-27 11:05:00,29.11,29.13,29.09,29.11,24334.0,27.2131,27.2318,27.1944,27.2131,24334.0
2020-01-27 11:10:00,29.12,29.13,29.1,29.11,37899.0,27.2224,27.2318,27.2037,27.2131,37899.0
2020-01-27 11:15:00,29.13,29.18,29.12,29.17,91786.0,27.2318,27.2785,27.2224,27.2692,91786.0
2020-01-27 11:20:00,29.17,29.17,29.11,29.13,24537.0,27.2692,27.2692,27.2131,27.2318,24537.0
2020-01-27 11:25:00,29.13,29.16,29.11,29.12,22132.0,27.2318,27.2598,27.2131,27.2224,22132.0
2020-01-27 11:30:00,29.11,29.13,29.09,29.13,30526.0,27.2131,27.2318,27.1944,27.2318,30526.0
2020-01-27 11:35:00,29.12,29.13,29.08,29.09,46843.0,27.2224,27.2318,27.185,27.1944,46843.0
2020-01-27 11:40:00,29.08,29.11,29.07,29.07,26567.0,27.185,27.2131,27.1757,27.1757,26567.0
2020-01-27 11:45:00,29.08,29.11,29.08,29.1,39098.0,27.185,27.2131,27.185,27.2037,39098.0
2020-01-27 11:50:00,29.1,29.18,29.1,29.16,20366.0,27.2037,27.2785,27.2037,27.2598,20366.0
2020-01-27 11:55:00,29.17,29.17,29.13,29.14,15166.0,27.2692,27.2692,27.2318,27.2411,15166.0
2020-01-27 12:00:00,29.15,29.15,29.09,29.11,21505.0,27.2505,27.2505,27.1944,27.2131,21505.0
2020-01-27 12:05:00,29.11,29.14,29.08,29.08,50016.0,27.2131,27.2411,27.185,27.185,50016.0
2020-01-27 12:10:00,29.08,29.08,29.02,29.04,54989.0,27.185,27.185,27.1289,27.1476,54989.0
2020-01-27 12:15:00,29.04,29.04,28.97,28.99,66451.0,27.1476,27.1476,27.0822,27.1009,66451.0
2020-01-27 12:20:00,28.98,29.01,28.96,29.0,41055.0,27.0915,27.1196,27.0728,27.1102,41055.0
2020-01-27 12:25:00,28.99,29.01,28.97,29.0,37434.0,27.1009,27.1196,27.0822,27.1102,37434.0
2020-01-27 12:30:00,29.01,29.02,28.99,29.02,69192.0,27.1196,27.1289,27.1009,27.1289,69192.0
2020-01-27 12:35:00,29.02,29.05,29.02,29.04,30589.0,27.1289,27.157,27.1289,27.1476,30589.0
2020-01-27 12:40:00,29.05,29.06,29.02,29.04,28116.0,27.157,27.1663,27.1289,27.1476,28116.0
2020-01-27 12:45:00,29.06,29.06,29.01,29.01,25627.0,27.1663,27.1663,27.1196,27.1196,25627.0
2020-01-27 12:50:00,29.01,29.05,29.01,29.05,13429.0,27.1196,27.157,27.1196,27.157,13429.0
2020-01-27 12:55:00,29.05,29.06,29.04,29.04,18106.0,27.157,27.1663,27.1476,27.1476,18106.0
2020-01-27 13:00:00,29.03,29.03,28.95,28.96,33543.0,27.1383,27.1383,27.0635,27.0728,33543.0
2020-01-27 13:05:00,28.95,29.01,28.95,29.01,19167.0,27.0635,27.1196,27.0635,27.1196,19167.0
2020-01-27 13:10:00,29.02,29.06,29.02,29.05,29178.0,27.1289,27.1663,27.1289,27.157,29178.0
2020-01-27 13:15:00,29.06,29.06,29.02,29.05,18111.0,27.1663,27.1663,27.1289,27.157,18111.0
2020-01-27 13:20:00,29.05,29.05,29.01,29.01,22171.0,27.157,27.157,27.1196,27.1196,22171.0
2020-01-27 13:25:00,29.01,29.01,28.96,28.98,141819.0,27.1196,27.1196,27.0728,27.0915,141819.0
2020-01-27 13:30:00,28.98,29.0,28.95,28.97,17124.0,27.0915,27.1102,27.0635,27.0822,17124.0
2020-01-27 13:35:00,28.97,28.97,28.93,28.93,34563.0,27.0822,27.0822,27.0448,27.0448,34563.0
2020-01-27 13:40:00,28.93,28.95,28.92,28.95,24559.0,27.0448,27.0635,27.0355,27.0635,24559.0
2020-01-27 13:45:00,28.95,28.95,28.93,28.95,16546.0,27.0635,27.0635,27.0448,27.0635,16546.0
2020-01-27 13:50:00,28.96,28.99,28.96,28.99,13023.0,27.0728,27.1009,27.0728,27.1009,13023.0
2020-01-27 13:55:00,28.99,29.02,28.98,28.99,40099.0,27.1009,27.1289,27.0915,27.1009,40099.0
2020-01-27 14:00:00,28.98,29.02,28.98,29.01,52634.0,27.0915,27.1289,27.0915,27.1196,52634.0
2020-01-27 14:05:00,29.01,29.05,29.0,29.05,19399.0,27.1196,27.157,27.1102,27.157,19399.0
2020-01-27 14:10:00,29.05,29.06,29.03,29.04,38925.0,27.157,27.1663,27.1383,27.1476,38925.0
2020-01-27 14:15:00,29.04,29.04,29.02,29.04,39523.0,27.1476,27.1476,27.1289,27.1476,39523.0
2020-01-27 14:20:00,29.03,29.04,29.03,29.04,9507.0,27.1383,27.1476,27.1383,27.1476,9507.0
2020-01-27 14:25:00,29.04,29.04,29.03,29.03,3873.0,27.1476,27.1476,27.1383,27.1383,3873.0
2020-01-27 14:30:00,29.04,29.05,28.99,29.01,65325.0,27.1476,27.157,27.1009,27.1196,65325.0
2020-01-27 14:35:00,29.01,29.03,29.01,29.01,33468.0,27.1196,27.1383,27.1196,27.1196,33468.0
2020-01-27 14:40:00,29.0,29.02,29.0,29.02,33130.0,27.1102,27.1289,27.1102,27.1289,33130.0
2020-01-27 14:45:00,29.02,29.09,29.02,29.09,53880.0,27.1289,27.1944,27.1289,27.1944,53880.0
2020-01-27 14:50:00,29.09,29.09,29.08,29.08,25904.0,27.1944,27.1944,27.185,27.185,25904.0
2020-01-27 14:55:00,29.09,29.09,29.08,29.08,1629.0,27.1944,27.1944,27.185,27.185,1629.0
2020-01-27 15:00:00,29.09,29.1,29.07,29.1,67000.0,27.1944,27.2037,27.1757,27.2037,67000.0
2020-01-27 15:05:00,29.09,29.12,29.09,29.12,52732.0,27.1944,27.2224,27.1944,27.2224,52732.0
2020-01-27 15:10:00,29.12,29.13,29.1,29.13,31073.0,27.2224,27.2318,27.2037,27.2318,31073.0
2020-01-27 15:15:00,29.13,29.13,29.08,29.08,22804.0,27.2318,27.2318,27.185,27.185,22804.0
2020-01-27 15:20:00,29.08,29.1,29.07,29.07,208430.0,27.185,27.2037,27.1757,27.1757,208430.0
2020-01-27 15:25:00,29.07,29.07,29.0,29.01,85919.0,27.1757,27.1757,27.1102,27.1196,85919.0
2020-01-27 15:30:00,29.0,29.06,29.0,29.05,93816.0,27.1102,27.1663,27.1102,27.157,93816.0
2020-01-27 15:35:00,29.06,29.07,29.03,29.05,129768.0,27.1663,27.1757,27.1383,27.157,129768.0
2020-01-27 15:40:00,29.05,29.07,29.03,29.03,29080.0,27.157,27.1757,27.1383,27.1383,29080.0
2020-01-27 15:45:00,29.04,29.07,29.04,29.05,55533.0,27.1476,27.1757,27.1476,27.157,55533.0
2020-01-27 15:50:00,29.06,29.08,29.06,29.08,112587.0,27.1663,27.185,27.1663,27.185,112587.0
2020-01-27 15:55:00,29.09,29.12,29.06,29.06,552359.0,27.1944,27.2224,27.1663,27.1663,552359.0
2020-01-28 09:30:00,28.8,28.84,28.68,28.84,372099.0,26.9233,26.9607,26.8111,26.9607,372099.0
2020-01-28 09:35:00,28.85,28.92,28.79,28.91,133311.0,26.97,27.0355,26.9139,27.0261,133311.0
2020-01-28 09:40:00,28.9,28.96,28.87,28.87,59182.0,27.0168,27.0728,26.9887,26.9887,59182.0
2020-01-28 09:45:00,28.87,28.95,28.87,28.91,54301.0,26.9887,27.0635,26.9887,27.0261,54301.0
2020-01-28 09:50:00,28.91,28.94,28.88,28.89,80807.0,27.0261,27.0541,26.9981,27.0074,80807.0
2020-01-28 09:55:00,28.89,28.91,28.8,28.83,59150.0,27.0074,27.0261,26.9233,26.9513,59150.0
2020-01-28 10:00:00,28.82,28.82,28.71,28.71,88911.0,26.942,26.942,26.8391,26.8391,88911.0
2020-01-28 10:05:00,28.7,28.72,28.63,28.71,270252.0,26.8298,26.8485,26.7643,26.8391,270252.0
2020-01-28 10:10:00,28.71,28.74,28.66,28.66,121322.0,26.8391,26.8672,26.7924,26.7924,121322.0
2020-01-28 10:15:00,28.66,28.68,28.6,28.65,79702.0,26.7924,26.8111,26.7363,26.783,79702.0
2020-01-28 10:20:00,28.64,28.64,28.59,28.59,172991.0,26.7737,26.7737,26.727,26.727,172991.0
2020-01-28 10:25:00,28.59,28.61,28.51,28.53,139214.0,26.727,26.7457,26.6522,26.6709,139214.0
2020-01-28 10:30:00,28.53,28.54,28.42,28.42,140884.0,26.6709,26.6802,26.568,26.568,140884.0
2020-01-28 10:35:00,28.42,28.44,28.35,28.36,209869.0,26.568,26.5867,26.5026,26.5119,209869.0
2020-01-28 10:40:00,28.35,28.37,28.33,28.33,189532.0,26.5026,26.5213,26.4839,26.4839,189532.0
2020-01-28 10:45:00,28.33,28.39,28.32,28.38,165028.0,26.4839,26.54,26.4746,26.5306,165028.0
2020-01-28 10:50:00,28.37,28.39,28.33,28.34,146414.0,26.5213,26.54,26.4839,26.4932,146414.0
2020-01-28 10:55:00,28.34,28.4,28.34,28.39,158700.0,26.4932,26.5493,26.4932,26.54,158700.0
2020-01-28 11:00:00,28.38,28.46,28.37,28.45,200631.0,26.5306,26.6054,26.5213,26.5961,200631.0
2020-01-28 11:05:00,28.44,28.47,28.43,28.47,79678.0,26.5867,26.6148,26.5774,26.6148,79678.0
2020-01-28 11:10:00,28.47,28.5,28.45,28.47,67162.0,26.6148,26.6428,26.5961,26.6148,67162.0
2020-01-28 11:15:00,28.48,28.5,28.43,28.44,124240.0,26.6241,26.6428,26.5774,26.5867,124240.0
2020-01-28 11:20:00,28.45,28.5,28.45,28.49,70863.0,26.5961,26.6428,26.5961,26.6335,70863.0
2020-01-28 11:25:00,28.49,28.5,28.48,28.49,28562.0,26.6335,26.6428,26.6241,26.6335,28562.0
2020-01-28 11:30:00,28.5,28.5,28.43,28.43,53127.0,26.6428,26.6428,26.5774,26.5774,53127.0
2020-01-28 11:35:00,28.43,28.43,28.38,28.39,87098.0,26.5774,26.5774,26.5306,26.54,87098.0
2020-01-28 11:40:00,28.39,28.4,28.39,28.39,39232.0,26.54,26.5493,26.54,26.54,39232.0
2020-01-28 11:45:00,28.39,28.42,28.39,28.4,31898.0,26.54,26.568,26.54,26.5493,31898.0
2020-01-28 11:50:00,28.4,28.4,28.34,28.35,116857.0,26.5493,26.5493,26.4932,26.5026,116857.0
2020-01-28 11:55:00,28.35,28.36,28.33,28.34,71543.0,26.5026,26.5119,26.4839,26.4932,71543.0
2020-01-28 12:00:00,28.34,28.37,28.34,28.34,74399.0,26.4932,26.5213,26.4932,26.4932,74399.0
2020-01-28 12:05:00,28.35,28.35,28.32,28.35,49441.0,26.5026,26.5026,26.4746,26.5026,49441.0
2020-01-28 12:10:00,28.35,28.38,28.35,28.36,65230.0,26.5026,26.5306,26.5026,26.5119,65230.0
2020-01-28 12:15:00,28.36,28.42,28.35,28.42,80101.0,26.5119,26.568,26.5026,26.568,80101.0
2020-01-28 12:20:00,28.42,28.44,28.4,28.43,33711.0,26.568,26.5867,26.5493,26.5774,33711.0
2020-01-28 12:25:00,28.43,28.45,28.43,28.45,44781.0,26.5774,26.5961,26.5774,26.5961,44781.0
2020-01-28 12:30:00,28.44,28.48,28.44,28.47,28163.0,26.5867,26.6241,26.5867,26.6148,28163.0
2020-01-28 12:35:00,28.47,28.49,28.47,28.48,33221.0,26.6148,26.6335,26.6148,26.6241,33221.0
2020-01-28 12:40:00,28.48,28.48,28.44,28.45,52502.0,26.6241,26.6241,26.5867,26.5961,52502.0
2020-01-28 12:45:00,28.46,28.46,28.44,28.46,38001.0,26.6054,26.6054,26.5867,26.6054,38001.0
2020-01-28 12:50:00,28.44,28.45,28.42,28.42,45396.0,26.5867,26.5961,26.568,26.568,45396.0
2020-01-28 12:55:00,28.41,28.41,28.39,28.39,23277.0,26.5587,26.5587,26.54,26.54,23277.0
2020-01-28 13:00:00,28.38,28.42,28.38,28.42,68180.0,26.5306,26.568,26.5306,26.568,68180.0
2020-01-28 13:05:00,28.41,28.42,28.39,28.4,17981.0,26.5587,26.568,26.54,26.5493,17981.0
2020-01-28 13:10:00,28.41,28.41,28.4,28.41,45286.0,26.5587,26.5587,26.5493,26.5587,45286.0
2020-01-28 13:15:00,28.41,28.41,28.39,28.39,32852.0,26.5587,26.5587,26.54,26.54,32852.0
2020-01-28 13:20:00,28.39,28.4,28.38,28.38,34891.0,26.54,26.5493,26.5306,26.5306,34891.0
2020-01-28 13:25:00,28.39,28.39,28.38,28.38,13038.0,26.54,26.54,26.5306,26.5306,13038.0
2020-01-28 13:30:00,28.39,28.4,28.39,28.4,21920.0,26.54,26.5493,26.54,26.5493,21920.0
2020-01-28 13:35:00,28.4,28.4,28.36,28.37,34393.0,26.5493,26.5493,26.5119,26.5213,34393.0
2020-01-28 13:40:00,28.38,28.38,28.35,28.37,30112.0,26.5306,26.5306,26.5026,26.5213,30112.0
2020-01-28 13:45:00,28.36,28.36,28.35,28.36,34819.0,26.5119,26.5119,26.5026,26.5119,34819.0
2020-01-28 13:50:00,28.35,28.35,28.33,28.33,53125.0,26.5026,26.5026,26.4839,26.4839,53125.0
2020-01-28 13:55:00,28.33,28.33,28.3,28.3,84855.0,26.4839,26.4839,26.4559,26.4559,84855.0
2020-01-28 14:00:00,28.29,28.31,28.28,28.31,37862.0,26.4465,26.4652,26.4372,26.4652,37862.0
2020-01-28 14:05:00,28.32,28.33,28.31,28.32,58239.0,26.4746,26.4839,26.4652,26.4746,58239.0
2020-01-28 14:10:00,28.32,28.32,28.31,28.31,46245.0,26.4746,26.4746,26.4652,26.4652,46245.0
2020-01-28 14:15:00,28.31,28.33,28.3,28.31,52221.0,26.4652,26.4839,26.4559,26.4652,52221.0
2020-01-28 14:20:00,28.3,28.31,28.3,28.31,8150.0,26.4559,26.4652,26.4559,26.4652,8150.0
2020-01-28 14:25:00,28.31,28.32,28.3,28.32,62149.0,26.4652,26.4746,26.4559,26.4746,62149.0
2020-01-28 14:30:00,28.31,28.31,28.29,28.29,74303.0,26.4652,26.4652,26.4465,26.4465,74303.0
2020-01-28 14:35:00,28.29,28.33,28.28,28.33,32304.0,26.4465,26.4839,26.4372,26.4839,32304.0
2020-01-28 14:40:00,28.32,28.33,28.31,28.33,24521.0,26.4746,26.4839,26.4652,26.4839,24521.0
2020-01-28 14:45:00,28.34,28.37,28.33,28.36,185863.0,26.4932,26.5213,26.4839,26.5119,185863.0
2020-01-28 14:50:00,28.37,28.4,28.37,28.38,68673.0,26.5213,26.5493,26.5213,26.5306,68673.0
2020-01-28 14:55:00,28.38,28.39,28.38,28.38,47335.0,26.5306,26.54,26.5306,26.5306,47335.0
2020-01-28 15:00:00,28.39,28.43,28.39,28.43,51389.0,26.54,26.5774,26.54,26.5774,51389.0
2020-01-28 15:05:00,28.43,28.44,28.41,28.41,38678.0,26.5774,26.5867,26.5587,26.5587,38678.0
2020-01-28 15:10:00,28.42,28.42,28.4,28.42,32004.0,26.568,26.568,26.5493,26.568,32004.0
2020-01-28 15:15:00,28.42,28.45,28.42,28.43,40985.0,26.568,26.5961,26.568,26.5774,40985.0
2020-01-28 15:20:00,28.43,28.43,28.41,28.43,67944.0,26.5774,26.5774,26.5587,26.5774,67944.0
2020-01-28 15:25:00,28.44,28.45,28.4,28.4,146923.0,26.5867,26.5961,26.5493,26.5493,146923.0
2020-01-28 15:30:00,28.39,28.4,28.37,28.4,201616.0,26.54,26.5493,26.5213,26.5493,201616.0
2020-01-28 15:35:00,28.41,28.42,28.41,28.41,63925.0,26.5587,26.568,26.5587,26.5587,63925.0
2020-01-28 15:40:00,28.41,28.42,28.39,28.4,122169.0,26.5587,26.568,26.54,26.5493,122169.0
2020-01-28 15:45:00,28.4,28.4,28.38,28.38,110708.0,26.5493,26.5493,26.5306,26.5306,110708.0
2020-01-28 15:50:00,28.38,28.39,28.38,28.39,132415.0,26.5306,26.54,26.5306,26.54,132415.0
2020-01-28 15:55:00,28.39,28.41,28.3,28.32,1129606.0,26.54,26.5587,26.4559,26.4746,1129606.0
2020-01-29 09:30:00,28.3,28.37,28.24,28.31,195204.0,26.4559,26.5213,26.3998,26.4652,195204.0
2020-01-29 09:35:00,28.32,28.42,28.3,28.38,102561.0,26.4746,26.568,26.4559,26.5306,102561.0
2020-01-29 09:40:00,28.35,28.35,28.23,28.24,50441.0,26.5026,26.5026,26.3904,26.3998,50441.0
2020-01-29 09:45:00,28.24,28.37,28.24,28.36,50565.0,26.3998,26.5213,26.3998,26.5119,50565.0
2020-01-29 09:50:00,28.36,28.38,28.3,28.34,99716.0,26.5119,26.5306,26.4559,26.4932,99716.0
2020-01-29 09:55:00,28.35,28.49,28.35,28.44,151247.0,26.5026,26.6335,26.5026,26.5867,151247.0
2020-01-29 10:00:00,28.44,28.55,28.44,28.53,107876.0,26.5867,26.6896,26.5867,26.6709,107876.0
2020-01-29 10:05:00,28.54,28.56,28.49,28.5,76142.0,26.6802,26.6989,26.6335,26.6428,76142.0
2020-01-29 10:10:00,28.5,28.55,28.47,28.52,53412.0,26.6428,26.6896,26.6148,26.6615,53412.0
2020-01-29 10:15:00,28.52,28.55,28.47,28.47,76367.0,26.6615,26.6896,26.6148,26.6148,76367.0
2020-01-29 10:20:00,28.47,28.47,28.42,28.42,64125.0,26.6148,26.6148,26.568,26.568,64125.0
2020-01-29 10:25:00,28.41,28.5,28.41,28.47,47941.0,26.5587,26.6428,26.5587,26.6148,47941.0
2020-01-29 10:30:00,28.47,28.53,28.46,28.52,80181.0,26.6148,26.6709,26.6054,26.6615,80181.0
2020-01-29 10:35:00,28.51,28.52,28.46,28.46,51458.0,26.6522,26.6615,26.6054,26.6054,51458.0
2020-01-29 10:40:00,28.46,28.49,28.44,28.49,39100.0,26.6054,26.6335,26.5867,26.6335,39100.0
2020-01-29 10:45:00,28.49,28.52,28.49,28.51,33462.0,26.6335,26.6615,26.6335,26.6522,33462.0
2020-01-29 10:50:00,28.5,28.5,28.42,28.42,14863.0,26.6428,26.6428,26.568,26.568,14863.0
2020-01-29 10:55:00,28.41,28.47,28.41,28.46,13674.0,26.5587,26.6148,26.5587,26.6054,13674.0
2020-01-29 11:00:00,28.46,28.48,28.44,28.47,21194.0,26.6054,26.6241,26.5867,26.6148,21194.0
2020-01-29 11:05:00,28.49,28.53,28.49,28.53,26121.0,26.6335,26.6709,26.6335,26.6709,26121.0
2020-01-29 11:10:00,28.52,28.55,28.52,28.53,43069.0,26.6615,26.6896,26.6615,26.6709,43069.0
2020-01-29 11:15:00,28.53,28.55,28.52,28.53,27064.0,26.6709,26.6896,26.6615,26.6709,27064.0
2020-01-29 11:20:00,28.53,28.53,28.49,28.49,43482.0,26.6709,26.6709,26.6335,26.6335,43482.0
2020-01-29 11:25:00,28.49,28.5,28.47,28.47,15417.0,26.6335,26.6428,26.6148,26.6148,15417.0
2020-01-29 11:30:00,28.46,28.48,28.45,28.48,36893.0,26.6054,26.6241,26.5961,26.6241,36893.0
2020-01-29 11:35:00,28.48,28.5,28.47,28.5,7462.0,26.6241,26.6428,26.6148,26.6428,7462.0
2020-01-29 11:40:00,28.5,28.54,28.5,28.54,44781.0,26.6428,26.6802,26.6428,26.6802,44781.0
2020-01-29 11:45:00,28.55,28.55,28.51,28.52,27650.0,26.6896,26.6896,26.6522,26.6615,27650.0
2020-01-29 11:50:00,28.53,28.54,28.53,28.54,15669.0,26.6709,26.6802,26.6709,26.6802,15669.0
2020-01-29 11:55:00,28.54,28.54,28.52,28.53,13068.0,26.6802,26.6802,26.6615,26.6709,13068.0
2020-01-29 12:00:00,28.53,28.55,28.53,28.54,23023.0,26.6709,26.6896,26.6709,26.6802,23023.0
2020-01-29 12:05:00,28.53,28.58,28.53,28.58,55616.0,26.6709,26.7176,26.6709,26.7176,55616.0
2020-01-29 12:10:00,28.58,28.58,28.55,28.56,16026.0,26.7176,26.7176,26.6896,26.6989,16026.0
2020-01-29 12:15:00,28.56,28.58,28.55,28.56,26421.0,26.6989,26.7176,26.6896,26.6989,26421.0
2020-01-29 12:20:00,28.56,28.56,28.53,28.53,13003.0,26.6989,26.6989,26.6709,26.6709,13003.0
2020-01-29 12:25:00,28.55,28.56,28.55,28.55,7153.0,26.6896,26.6989,26.6896,26.6896,7153.0
2020-01-29 12:30:00,28.54,28.55,28.54,28.55,19645.0,26.6802,26.6896,26.6802,26.6896,19645.0
2020-01-29 12:35:00,28.56,28.58,28.56,28.57,26124.0,26.6989,26.7176,26.6989,26.7083,26124.0
2020-01-29 12:40:00,28.57,28.57,28.54,28.54,24054.0,26.7083,26.7083,26.6802,26.6802,24054.0
2020-01-29 12:45:00,28.54,28.56,28.54,28.55,14262.0,26.6802,26.6989,26.6802,26.6896,14262.0
2020-01-29 12:50:00,28.55,28.57,28.55,28.57,6897.0,26.6896,26.7083,26.6896,26.7083,6897.0
2020-01-29 12:55:00,28.56,28.56,28.55,28.55,18381.0,26.6989,26.6989,26.6896,26.6896,18381.0
2020-01-29 13:00:00,28.56,28.57,28.56,28.57,15783.0,26.6989,26.7083,26.6989,26.7083,15783.0
2020-01-29 13:05:00,28.57,28.58,28.56,28.57,44546.0,26.7083,26.7176,26.6989,26.7083,44546.0
2020-01-29 13:10:00,28.57,28.58,28.55,28.55,19915.0,26.7083,26.7176,26.6896,26.6896,19915.0
2020-01-29 13:15:00,28.55,28.55,28.51,28.51,16900.0,26.6896,26.6896,26.6522,26.6522,16900.0
2020-01-29 13:20:00,28.5,28.51,28.49,28.51,18951.0,26.6428,26.6522,26.6335,26.6522,18951.0
2020-01-29 13:25:00,28.5,28.5,28.46,28.47,11728.0,26.6428,26.6428,26.6054,26.6148,11728.0
2020-01-29 13:30:00,28.48,28.49,28.46,28.47,17821.0,26.6241,26.6335,26.6054,26.6148,17821.0
2020-01-29 13:35:00,28.47,28.48,28.44,28.44,21769.0,26.6148,26.6241,26.5867,26.5867,21769.0
2020-01-29 13:40:00,28.44,28.48,28.44,28.48,19327.0,26.5867,26.6241,26.5867,26.6241,19327.0
2020-01-29 13:45:00,28.47,28.51,28.47,28.51,11039.0,26.6148,26.6522,26.6148,26.6522,11039.0
2020-01-29 13:50:00,28.51,28.51,28.5,28.51,12735.0,26.6522,26.6522,26.6428,26.6522,12735.0
2020-01-29 13:55:00,28.5,28.5,28.47,28.47,15848.0,26.6428,26.6428,26.6148,26.6148,15848.0
2020-01-29 14:00:00,28.44,28.51,28.42,28.47,34936.0,26.5867,26.6522,26.568,26.6148,34936.0
2020-01-29 14:05:00,28.47,28.5,28.42,28.5,34419.0,26.6148,26.6428,26.568,26.6428,34419.0
2020-01-29 14:10:00,28.5,28.51,28.49,28.49,27393.0,26.6428,26.6522,26.6335,26.6335,27393.0
2020-01-29 14:15:00,28.49,28.49,28.47,28.48,37317.0,26.6335,26.6335,26.6148,26.6241,37317.0
2020-01-29 14:20:00,28.47,28.55,28.46,28.54,15589.0,26.6148,26.6896,26.6054,26.6802,15589.0
2020-01-29 14:25:00,28.54,28.59,28.53,28.57,47364.0,26.6802,26.727,26.6709,26.7083,47364.0
2020-01-29 14:30:00,28.56,28.59,28.55,28.55,56380.0,26.6989,26.727,26.6896,26.6896,56380.0
2020-01-29 14:35:00,28.56,28.59,28.56,28.59,90766.0,26.6989,26.727,26.6989,26.727,90766.0
2020-01-29 14:40:00,28.59,28.72,28.59,28.72,166119.0,26.727,26.8485,26.727,26.8485,166119.0
2020-01-29 14:45:00,28.72,28.77,28.72,28.76,103580.0,26.8485,26.8952,26.8485,26.8859,103580.0
2020-01-29 14:50:00,28.76,28.8,28.71,28.79,107957.0,26.8859,26.9233,26.8391,26.9139,107957.0
2020-01-29 14:55:00,28.8,28.82,28.74,28.81,99522.0,26.9233,26.942,26.8672,26.9326,99522.0
2020-01-29 15:00:00,28.81,28.85,28.77,28.84,140597.0,26.9326,26.97,26.8952,26.9607,140597.0
2020-01-29 15:05:00,28.83,28.83,28.76,28.78,122595.0,26.9513,26.9513,26.8859,26.9046,122595.0
2020-01-29 15:10:00,28.78,28.83,28.76,28.83,99815.0,26.9046,26.9513,26.8859,26.9513,99815.0
2020-01-29 15:15:00,28.83,28.85,28.8,28.8,224688.0,26.9513,26.97,26.9233,26.9233,224688.0
2020-01-29 15:20:00,28.8,28.84,28.76,28.77,124122.0,26.9233,26.9607,26.8859,26.8952,124122.0
2020-01-29 15:25:00,28.78,28.81,28.77,28.79,113828.0,26.9046,26.9326,26.8952,26.9139,113828.0
2020-01-29 15:30:00,28.79,28.83,28.79,28.83,102377.0,26.9139,26.9513,26.9139,26.9513,102377.0
2020-01-29 15:35:00,28.83,28.84,28.82,28.84,107866.0,26.9513,26.9607,26.942,26.9607,107866.0
2020-01-29 15:40:00,28.84,28.85,28.83,28.85,164333.0,26.9607,26.97,26.9513,26.97,164333.0
2020-01-29 15:45:00,28.85,28.87,28.85,28.87,149495.0,26.97,26.9887,26.97,26.9887,149495.0
2020-01-29 15:50:00,28.86,28.87,28.83,28.84,224844.0,26.9794,26.9887,26.9513,26.9607,224844.0
2020-01-29 15:55:00,28.84,28.9,28.83,28.83,609189.0,26.9607,27.0168,26.9513,26.9513,609189.0
2020-01-30 09:30:00,28.9,28.94,28.69,28.69,345915.0,27.0168,27.0541,26.8204,26.8204,345915.0
2020-01-30 09:35:00,28.69,28.74,28.6,28.72,325743.0,26.8204,26.8672,26.7363,26.8485,325743.0
2020-01-30 09:40:00,28.71,28.79,28.68,28.72,148154.0,26.8391,26.9139,26.8111,26.8485,148154.0
2020-01-30 09:45:00,28.72,28.73,28.65,28.72,106182.0,26.8485,26.8578,26.783,26.8485,106182.0
2020-01-30 09:50:00,28.72,28.79,28.69,28.77,181086.0,26.8485,26.9139,26.8204,26.8952,181086.0
2020-01-30 09:55:00,28.77,28.82,28.77,28.8,84011.0,26.8952,26.942,26.8952,26.9233,84011.0
2020-01-30 10:00:00,28.8,28.83,28.77,28.81,94649.0,26.9233,26.9513,26.8952,26.9326,94649.0
2020-01-30 10:05:00,28.82,28.83,28.68,28.69,54798.0,26.942,26.9513,26.8111,26.8204,54798.0
2020-01-30 10:10:00,28.7,28.78,28.7,28.76,40541.0,26.8298,26.9046,26.8298,26.8859,40541.0
2020-01-30 10:15:00,28.77,28.77,28.73,28.73,54891.0,26.8952,26.8952,26.8578,26.8578,54891.0
2020-01-30 10:20:00,28.71,28.73,28.68,28.68,31650.0,26.8391,26.8578,26.8111,26.8111,31650.0
2020-01-30 10:25:00,28.68,28.7,28.65,28.67,60396.0,26.8111,26.8298,26.783,26.8017,60396.0
2020-01-30 10:30:00,28.67,28.74,28.65,28.73,38771.0,26.8017,26.8672,26.783,26.8578,38771.0
2020-01-30 10:35:00,28.74,28.87,28.73,28.87,33622.0,26.8672,26.9887,26.8578,26.9887,33622.0
2020-01-30 10:40:00,28.87,28.92,28.83,28.84,128310.0,26.9887,27.0355,26.9513,26.9607,128310.0
2020-01-30 10:45:00,28.84,28.88,28.83,28.84,73103.0,26.9607,26.9981,26.9513,26.9607,73103.0
2020-01-30 10:50:00,28.85,28.94,28.85,28.94,80814.0,26.97,27.0541,26.97,27.0541,80814.0
2020-01-30 10:55:00,28.95,28.99,28.95,28.98,277588.0,27.0635,27.1009,27.0635,27.0915,277588.0
2020-01-30 11:00:00,28.98,29.0,28.96,28.99,71702.0,27.0915,27.1102,27.0728,27.1009,71702.0
2020-01-30 11:05:00,28.99,28.99,28.92,28.99,132689.0,27.1009,27.1009,27.0355,27.1009,132689.0
2020-01-30 11:10:00,28.99,28.99,28.92,28.92,44479.0,27.1009,27.1009,27.0355,27.0355,44479.0
2020-01-30 11:15:00,28.93,28.94,28.9,28.92,65939.0,27.0448,27.0541,27.0168,27.0355,65939.0
2020-01-30 11:20:00,28.93,28.94,28.9,28.9,58820.0,27.0448,27.0541,27.0168,27.0168,58820.0
2020-01-30 11:25:00,28.9,28.95,28.9,28.94,29047.0,27.0168,27.0635,27.0168,27.0541,29047.0
2020-01-30 11:30:00,28.93,29.0,28.93,29.0,86430.0,27.0448,27.1102,27.0448,27.1102,86430.0
2020-01-30 11:35:00,29.0,29.01,28.96,28.98,64388.0,27.1102,27.1196,27.0728,27.0915,64388.0
2020-01-30 11:40:00,28.98,28.99,28.94,28.98,27581.0,27.0915,27.1009,27.0541,27.0915,27581.0
2020-01-30 11:45:00,28.98,28.99,28.93,28.94,8075.0,27.0915,27.1009,27.0448,27.0541,8075.0
2020-01-30 11:50:00,28.92,28.92,28.89,28.91,23593.0,27.0355,27.0355,27.0074,27.0261,23593.0
2020-01-30 11:55:00,28.92,28.97,28.92,28.96,47155.0,27.0355,27.0822,27.0355,27.0728,47155.0
2020-01-30 12:00:00,28.96,28.96,28.9,28.9,74351.0,27.0728,27.0728,27.0168,27.0168,74351.0
2020-01-30 12:05:00,28.91,28.97,28.91,28.96,63555.0,27.0261,27.0822,27.0261,27.0728,63555.0
2020-01-30 12:10:00,28.97,28.99,28.96,28.98,37067.0,27.0822,27.1009,27.0728,27.0915,37067.0
2020-01-30 12:15:00,28.99,29.0,28.96,28.96,86384.0,27.1009,27.1102,27.0728,27.0728,86384.0
2020-01-30 12:20:00,28.95,28.96,28.92,28.92,11534.0,27.0635,27.0728,27.0355,27.0355,11534.0
2020-01-30 12:25:00,28.93,29.0,28.93,28.99,31395.0,27.0448,27.1102,27.0448,27.1009,31395.0
2020-01-30 12:30:00,28.98,29.0,28.97,28.97,20111.0,27.0915,27.1102,27.0822,27.0822,20111.0
2020-01-30 12:35:00,28.97,29.03,28.96,29.0,93703.0,27.0822,27.1383,27.0728,27.1102,93703.0
2020-01-30 12:40:00,29.01,29.01,28.99,28.99,24226.0,27.1196,27.1196,27.1009,27.1009,24226.0
2020-01-30 12:45:00,29.0,29.0,28.96,28.97,44068.0,27.1102,27.1102,27.0728,27.0822,44068.0
2020-01-30 12:50:00,28.97,28.98,28.93,28.93,17191.0,27.0822,27.0915,27.0448,27.0448,17191.0
2020-01-30 12:55:00,28.94,28.99,28.94,28.98,11233.0,27.0541,27.1009,27.0541,27.0915,11233.0
2020-01-30 13:00:00,28.97,28.99,28.95,28.96,16207.0,27.0822,27.1009,27.0635,27.0728,16207.0
2020-01-30 13:05:00,28.97,29.01,28.97,29.01,17244.0,27.0822,27.1196,27.0822,27.1196,17244.0
2020-01-30 13:10:00,29.01,29.01,29.0,29.0,16871.0,27.1196,27.1196,27.1102,27.1102,16871.0
2020-01-30 13:15:00,29.01,29.05,28.99,29.05,51900.0,27.1196,27.157,27.1009,27.157,51900.0
2020-01-30 13:20:00,29.05,29.08,29.03,29.06,24337.0,27.157,27.185,27.1383,27.1663,24337.0
2020-01-30 13:25:00,29.06,29.07,29.05,29.05,35149.0,27.1663,27.1757,27.157,27.157,35149.0
2020-01-30 13:30:00,29.06,29.06,29.03,29.03,26394.0,27.1663,27.1663,27.1383,27.1383,26394.0
2020-01-30 13:35:00,29.03,29.05,29.03,29.04,18215.0,27.1383,27.157,27.1383,27.1476,18215.0
2020-01-30 13:40:00,29.03,29.03,28.98,28.99,52337.0,27.1383,27.1383,27.0915,27.1009,52337.0
2020-01-30 13:45:00,29.0,29.0,28.99,29.0,25716.0,27.1102,27.1102,27.1009,27.1102,25716.0
2020-01-30 13:50:00,29.01,29.01,28.98,28.98,29372.0,27.1196,27.1196,27.0915,27.0915,29372.0
2020-01-30 13:55:00,28.99,29.01,28.99,28.99,64021.0,27.1009,27.1196,27.1009,27.1009,64021.0
2020-01-30 14:00:00,28.99,29.01,28.98,29.01,11558.0,27.1009,27.1196,27.0915,27.1196,11558.0
2020-01-30 14:05:00,29.01,29.01,28.95,28.96,25096.0,27.1196,27.1196,27.0635,27.0728,25096.0
2020-01-30 14:10:00,28.96,28.97,28.94,28.95,28609.0,27.0728,27.0822,27.0541,27.0635,28609.0
2020-01-30 14:15:00,28.96,28.96,28.92,28.92,28207.0,27.0728,27.0728,27.0355,27.0355,28207.0
2020-01-30 14:20:00,28.92,28.97,28.92,28.96,46603.0,27.0355,27.0822,27.0355,27.0728,46603.0
2020-01-30 14:25:00,28.96,28.96,28.93,28.94,25866.0,27.0728,27.0728,27.0448,27.0541,25866.0
2020-01-30 14:30:00,28.94,28.99,28.94,28.99,32041.0,27.0541,27.1009,27.0541,27.1009,32041.0
2020-01-30 14:35:00,28.98,29.0,28.98,28.98,17794.0,27.0915,27.1102,27.0915,27.0915,17794.0
2020-01-30 14:40:00,28.97,29.02,28.9,28.99,235879.0,27.0822,27.1289,27.0168,27.1009,235879.0
2020-01-30 14:45:00,29.0,29.0,28.89,28.92,161108.0,27.1102,27.1102,27.0074,27.0355,161108.0
2020-01-30 14:50:00,28.91,28.97,28.9,28.95,89339.0,27.0261,27.0822,27.0168,27.0635,89339.0
2020-01-30 14:55:00,28.94,28.94,28.76,28.81,298966.0,27.0541,27.0541,26.8859,26.9326,298966.0
2020-01-30 15:00:00,28.8,28.86,28.75,28.76,183773.0,26.9233,26.9794,26.8765,26.8859,183773.0
2020-01-30 15:05:00,28.76,28.84,28.74,28.83,108302.0,26.8859,26.9607,26.8672,26.9513,108302.0
2020-01-30 15:10:00,28.83,28.85,28.82,28.84,33916.0,26.9513,26.97,26.942,26.9607,33916.0
2020-01-30 15:15:00,28.84,28.84,28.8,28.84,136256.0,26.9607,26.9607,26.9233,26.9607,136256.0
2020-01-30 15:20:00,28.83,28.83,28.78,28.8,56310.0,26.9513,26.9513,26.9046,26.9233,56310.0
2020-01-30 15:25:00,28.81,28.83,28.79,28.81,82869.0,26.9326,26.9513,26.9139,26.9326,82869.0
2020-01-30 15:30:00,28.81,28.81,28.75,28.75,124228.0,26.9326,26.9326,26.8765,26.8765,124228.0
2020-01-30 15:35:00,28.74,28.75,28.71,28.72,139803.0,26.8672,26.8765,26.8391,26.8485,139803.0
2020-01-30 15:40:00,28.72,28.75,28.7,28.73,211855.0,26.8485,26.8765,26.8298,26.8578,211855.0
2020-01-30 15:45:00,28.74,28.75,28.72,28.75,100106.0,26.8672,26.8765,26.8485,26.8765,100106.0
2020-01-30 15:50:00,28.75,28.8,28.75,28.76,278187.0,26.8765,26.9233,26.8765,26.8859,278187.0
2020-01-30 15:55:00,28.77,28.78,28.72,28.73,574442.0,26.8952,26.9046,26.8485,26.8578,574442.0
2020-01-31 09:30:00,28.81,28.86,28.76,28.84,162913.0,26.9326,26.9794,26.8859,26.9607,162913.0
2020-01-31 09:35:00,28.84,28.91,28.84,28.86,88373.0,26.9607,27.0261,26.9607,26.9794,88373.0
2020-01-31 09:40:00,28.87,29.01,28.87,28.98,172628.0,26.9887,27.1196,26.9887,27.0915,172628.0
2020-01-31 09:45:00,28.97,29.0,28.94,28.99,87471.0,27.0822,27.1102,27.0541,27.1009,87471.0
2020-01-31 09:50:00,28.99,29.04,28.96,28.98,150962.0,27.1009,27.1476,27.0728,27.0915,150962.0
2020-01-31 09:55:00,28.96,28.98,28.94,28.98,79846.0,27.0728,27.0915,27.0541,27.0915,79846.0
2020-01-31 10:00:00,28.98,29.04,28.98,29.03,48570.0,27.0915,27.1476,27.0915,27.1383,48570.0
2020-01-31 10:05:00,29.02,29.06,28.99,29.04,73903.0,27.1289,27.1663,27.1009,27.1476,73903.0
2020-01-31 10:10:00,29.04,29.05,28.98,29.04,193081.0,27.1476,27.157,27.0915,27.1476,193081.0
2020-01-31 10:15:00,29.05,29.1,29.04,29.08,71303.0,27.157,27.2037,27.1476,27.185,71303.0
2020-01-31 10:20:00,29.08,29.1,29.04,29.05,118065.0,27.185,27.2037,27.1476,27.157,118065.0
2020-01-31 10:25:00,29.05,29.05,29.0,29.05,104069.0,27.157,27.157,27.1102,27.157,104069.0
2020-01-31 10:30:00,29.06,29.06,28.98,29.03,222328.0,27.1663,27.1663,27.0915,27.1383,222328.0
2020-01-31 10:35:00,29.03,29.04,28.99,29.04,64109.0,27.1383,27.1476,27.1009,27.1476,64109.0
2020-01-31 10:40:00,29.04,29.06,29.0,29.06,27527.0,27.1476,27.1663,27.1102,27.1663,27527.0
2020-01-31 10:45:00,29.06,29.15,29.05,29.15,148183.0,27.1663,27.2505,27.157,27.2505,148183.0
2020-01-31 10:50:00,29.15,29.2,29.15,29.18,111600.0,27.2505,27.2972,27.2505,27.2785,111600.0
2020-01-31 10:55:00,29.18,29.23,29.17,29.2,109349.0,27.2785,27.3253,27.2692,27.2972,109349.0
2020-01-31 11:00:00,29.21,29.21,29.12,29.12,166596.0,27.3066,27.3066,27.2224,27.2224,166596.0
2020-01-31 11:05:00,29.13,29.14,29.11,29.13,98738.0,27.2318,27.2411,27.2131,27.2318,98738.0
2020-01-31 11:10:00,29.13,29.14,29.09,29.12,107254.0,27.2318,27.2411,27.1944,27.2224,107254.0
2020-01-31 11:15:00,29.12,29.19,29.11,29.13,90128.0,27.2224,27.2879,27.2131,27.2318,90128.0
2020-01-31 11:20:00,29.13,29.2,29.13,29.19,143088.0,27.2318,27.2972,27.2318,27.2879,143088.0
2020-01-31 11:25:00,29.19,29.21,29.16,29.21,117379.0,27.2879,27.3066,27.2598,27.3066,117379.0
2020-01-31 11:30:00,29.22,29.22,29.16,29.17,111633.0,27.3159,27.3159,27.2598,27.2692,111633.0
2020-01-31 11:35:00,29.16,29.18,29.13,29.17,99021.0,27.2598,27.2785,27.2318,27.2692,99021.0
2020-01-31 11:40:00,29.17,29.17,29.09,29.11,187689.0,27.2692,27.2692,27.1944,27.2131,187689.0
2020-01-31 11:45:00,29.11,29.11,29.06,29.07,99485.0,27.2131,27.2131,27.1663,27.1757,99485.0
2020-01-31 11:50:00,29.07,29.13,29.07,29.08,49324.0,27.1757,27.2318,27.1757,27.185,49324.0
2020-01-31 11:55:00,29.07,29.07,28.96,28.96,160224.0,27.1757,27.1757,27.0728,27.0728,160224.0
2020-01-31 12:00:00,28.96,28.97,28.92,28.95,48669.0,27.0728,27.0822,27.0355,27.0635,48669.0
2020-01-31 12:05:00,28.96,28.99,28.96,28.98,12715.0,27.0728,27.1009,27.0728,27.0915,12715.0
2020-01-31 12:10:00,28.98,28.99,28.92,28.99,72616.0,27.0915,27.1009,27.0355,27.1009,72616.0
2020-01-31 12:15:00,28.99,29.01,28.97,29.01,66319.0,27.1009,27.1196,27.0822,27.1196,66319.0
2020-01-31 12:20:00,29.0,29.05,29.0,29.02,18898.0,27.1102,27.157,27.1102,27.1289,18898.0
2020-01-31 12:25:00,29.02,29.03,28.99,28.99,35885.0,27.1289,27.1383,27.1009,27.1009,35885.0
2020-01-31 12:30:00,28.99,29.02,28.99,29.02,25794.0,27.1009,27.1289,27.1009,27.1289,25794.0
2020-01-31 12:35:00,29.03,29.09,29.03,29.04,102161.0,27.1383,27.1944,27.1383,27.1476,102161.0
2020-01-31 12:40:00,29.05,29.05,28.95,28.95,69968.0,27.157,27.157,27.0635,27.0635,69968.0
2020-01-31 12:45:00,28.96,29.02,28.96,29.01,70750.0,27.0728,27.1289,27.0728,27.1196,70750.0
2020-01-31 12:50:00,29.02,29.05,28.99,29.0,83905.0,27.1289,27.157,27.1009,27.1102,83905.0
2020-01-31 12:55:00,29.0,29.03,28.98,29.02,37110.0,27.1102,27.1383,27.0915,27.1289,37110.0
2020-01-31 13:00:00,29.01,29.01,28.98,29.0,37507.0,27.1196,27.1196,27.0915,27.1102,37507.0
2020-01-31 13:05:00,29.0,29.0,28.95,28.99,50301.0,27.1102,27.1102,27.0635,27.1009,50301.0
2020-01-31 13:10:00,28.99,29.01,28.98,29.01,39098.0,27.1009,27.1196,27.0915,27.1196,39098.0
2020-01-31 13:15:00,29.01,29.01,28.99,28.99,16850.0,27.1196,27.1196,27.1009,27.1009,16850.0
2020-01-31 13:20:00,29.0,29.03,28.99,28.99,40279.0,27.1102,27.1383,27.1009,27.1009,40279.0
2020-01-31 13:25:00,28.99,29.02,28.96,28.96,44514.0,27.1009,27.1289,27.0728,27.0728,44514.0
2020-01-31 13:30:00,28.97,29.0,28.97,28.99,22662.0,27.0822,27.1102,27.0822,27.1009,22662.0
2020-01-31 13:35:00,28.99,29.06,28.99,29.06,48978.0,27.1009,27.1663,27.1009,27.1663,48978.0
2020-01-31 13:40:00,29.05,29.07,29.03,29.07,68446.0,27.157,27.1757,27.1383,27.1757,68446.0
2020-01-31 13:45:00,29.07,29.1,29.05,29.1,41322.0,27.1757,27.2037,27.157,27.2037,41322.0
2020-01-31 13:50:00,29.11,29.12,29.09,29.09,57557.0,27.2131,27.2224,27.1944,27.1944,57557.0
2020-01-31 13:55:00,29.09,29.11,29.08,29.11,42354.0,27.1944,27.2131,27.185,27.2131,42354.0
2020-01-31 14:00:00,29.11,29.12,29.07,29.08,57856.0,27.2131,27.2224,27.1757,27.185,57856.0
2020-01-31 14:05:00,29.09,29.11,29.08,29.11,33187.0,27.1944,27.2131,27.185,27.2131,33187.0
2020-01-31 14:10:00,29.11,29.11,29.09,29.09,27711.0,27.2131,27.2131,27.1944,27.1944,27711.0
2020-01-31 14:15:00,29.09,29.14,29.09,29.14,33534.0,27.1944,27.2411,27.1944,27.2411,33534.0
2020-01-31 14:20:00,29.14,29.14,29.11,29.13,29331.0,27.2411,27.2411,27.2131,27.2318,29331.0
2020-01-31 14:25:00,29.13,29.14,29.13,29.13,19922.0,27.2318,27.2411,27.2318,27.2318,19922.0
2020-01-31 14:30:00,29.13,29.13,29.04,29.04,89504.0,27.2318,27.2318,27.1476,27.1476,89504.0
2020-01-31 14:35:00,29.04,29.07,29.04,29.05,41312.0,27.1476,27.1757,27.1476,27.157,41312.0
2020-01-31 14:40:00,29.06,29.07,29.06,29.06,47009.0,27.1663,27.1757,27.1663,27.1663,47009.0
2020-01-31 14:45:00,29.05,29.06,29.04,29.06,23084.0,27.157,27.1663,27.1476,27.1663,23084.0
2020-01-31 14:50:00,29.06,29.06,29.05,29.06,18459.0,27.1663,27.1663,27.157,27.1663,18459.0
2020-01-31 14:55:00,29.07,29.07,29.03,29.07,34766.0,27.1757,27.1757,27.1383,27.1757,34766.0
2020-01-31 15:00:00,29.07,29.07,29.06,29.07,8628.0,27.1757,27.1757,27.1663,27.1757,8628.0
2020-01-31 15:05:00,29.07,29.08,29.06,29.08,39764.0,27.1757,27.185,27.1663,27.185,39764.0
2020-01-31 15:10:00,29.08,29.09,29.05,29.05,76356.0,27.185,27.1944,27.157,27.157,76356.0
2020-01-31 15:15:00,29.05,29.08,29.01,29.01,114928.0,27.157,27.185,27.1196,27.1196,114928.0
2020-01-31 15:20:00,29.01,29.01,28.92,28.95,102231.0,27.1196,27.1196,27.0355,27.0635,102231.0
2020-01-31 15:25:00,28.95,29.0,28.95,29.0,46861.0,27.0635,27.1102,27.0635,27.1102,46861.0
2020-01-31 15:30:00,29.0,29.0,28.94,28.97,141818.0,27.1102,27.1102,27.0541,27.0822,141818.0
2020-01-31 15:35:00,28.98,29.0,28.97,28.97,118514.0,27.0915,27.1102,27.0822,27.0822,118514.0
2020-01-31 15:40:00,28.97,28.99,28.89,28.91,276898.0,27.0822,27.1009,27.0074,27.0261,276898.0
2020-01-31 15:45:00,28.9,28.97,28.89,28.97,203616.0,27.0168,27.0822,27.0074,27.0822,203616.0
2020-01-31 15:50:00,28.97,29.0,28.95,28.98,319332.0,27.0822,27.1102,27.0635,27.0915,319332.0
2020-01-31 15:55:00,28.98,29.02,28.98,29.0,421702.0,27.0915,27.1289,27.0915,27.1102,421702.0
2020-02-03 09:30:00,28.75,28.89,28.75,28.78,299805.0,26.8765,27.0074,26.8765,26.9046,299805.0
2020-02-03 09:35:00,28.76,28.77,28.7,28.72,118214.0,26.8859,26.8952,26.8298,26.8485,118214.0
2020-02-03 09:40:00,28.74,28.82,28.72,28.77,90558.0,26.8672,26.942,26.8485,26.8952,90558.0
2020-02-03 09:45:00,28.76,28.79,28.74,28.75,61866.0,26.8859,26.9139,26.8672,26.8765,61866.0
2020-02-03 09:50:00,28.74,28.75,28.66,28.66,87611.0,26.8672,26.8765,26.7924,26.7924,87611.0
2020-02-03 09:55:00,28.65,28.65,28.51,28.54,161900.0,26.783,26.783,26.6522,26.6802,161900.0
2020-02-03 10:00:00,28.55,28.55,28.4,28.45,395716.0,26.6896,26.6896,26.5493,26.5961,395716.0
2020-02-03 10:05:00,28.45,28.58,28.45,28.54,176812.0,26.5961,26.7176,26.5961,26.6802,176812.0
2020-02-03 10:10:00,28.54,28.54,28.45,28.45,150532.0,26.6802,26.6802,26.5961,26.5961,150532.0
2020-02-03 10:15:00,28.45,28.57,28.44,28.56,61549.0,26.5961,26.7083,26.5867,26.6989,61549.0
2020-02-03 10:20:00,28.55,28.61,28.52,28.52,81799.0,26.6896,26.7457,26.6615,26.6615,81799.0
2020-02-03 10:25:00,28.52,28.56,28.5,28.55,104511.0,26.6615,26.6989,26.6428,26.6896,104511.0
2020-02-03 10:30:00,28.55,28.61,28.54,28.58,59181.0,26.6896,26.7457,26.6802,26.7176,59181.0
2020-02-03 10:35:00,28.58,28.58,28.52,28.52,57070.0,26.7176,26.7176,26.6615,26.6615,57070.0
2020-02-03 10:40:00,28.51,28.59,28.5,28.58,50627.0,26.6522,26.727,26.6428,26.7176,50627.0
2020-02-03 10:45:00,28.57,28.65,28.54,28.64,42491.0,26.7083,26.783,26.6802,26.7737,42491.0
2020-02-03 10:50:00,28.64,28.65,28.6,28.62,44478.0,26.7737,26.783,26.7363,26.755,44478.0
2020-02-03 10:55:00,28.62,28.64,28.61,28.61,38023.0,26.755,26.7737,26.7457,26.7457,38023.0
2020-02-03 11:00:00,28.61,28.61,28.56,28.57,25179.0,26.7457,26.7457,26.6989,26.7083,25179.0
2020-02-03 11:05:00,28.57,28.6,28.51,28.53,64314.0,26.7083,26.7363,26.6522,26.6709,64314.0
2020-02-03 11:10:00,28.53,28.57,28.53,28.57,63173.0,26.6709,26.7083,26.6709,26.7083,63173.0
2020-02-03 11:15:00,28.57,28.61,28.52,28.57,110416.0,26.7083,26.7457,26.6615,26.7083,110416.0
2020-02-03 11:20:00,28.58,28.61,28.58,28.58,29763.0,26.7176,26.7457,26.7176,26.7176,29763.0
2020-02-03 11:25:00,28.59,28.64,28.57,28.64,28549.0,26.727,26.7737,26.7083,26.7737,28549.0
2020-02-03 11:30:00,28.63,28.65,28.61,28.65,41596.0,26.7643,26.783,26.7457,26.783,41596.0
2020-02-03 11:35:00,28.65,28.66,28.64,28.66,41678.0,26.783,26.7924,26.7737,26.7924,41678.0
2020-02-03 11:40:00,28.66,28.66,28.62,28.66,81962.0,26.7924,26.7924,26.755,26.7924,81962.0
2020-02-03 11:45:00,28.66,28.68,28.64,28.65,61196.0,26.7924,26.8111,26.7737,26.783,61196.0
2020-02-03 11:50:00,28.65,28.67,28.63,28.63,84728.0,26.783,26.8017,26.7643,26.7643,84728.0
2020-02-03 11:55:00,28.64,28.65,28.58,28.58,22657.0,26.7737,26.783,26.7176,26.7176,22657.0
2020-02-03 12:00:00,28.58,28.59,28.55,28.56,57863.0,26.7176,26.727,26.6896,26.6989,57863.0
2020-02-03 12:05:00,28.56,28.56,28.54,28.54,29744.0,26.6989,26.6989,26.6802,26.6802,29744.0
2020-02-03 12:10:00,28.53,28.56,28.5,28.5,65287.0,26.6709,26.6989,26.6428,26.6428,65287.0
2020-02-03 12:15:00,28.49,28.49,28.48,28.49,39751.0,26.6335,26.6335,26.6241,26.6335,39751.0
2020-02-03 12:20:00,28.49,28.51,28.48,28.51,46417.0,26.6335,26.6522,26.6241,26.6522,46417.0
2020-02-03 12:25:00,28.51,28.52,28.5,28.5,24958.0,26.6522,26.6615,26.6428,26.6428,24958.0
2020-02-03 12:30:00,28.51,28.51,28.5,28.51,27429.0,26.6522,26.6522,26.6428,26.6522,27429.0
2020-02-03 12:35:00,28.52,28.53,28.51,28.53,20420.0,26.6615,26.6709,26.6522,26.6709,20420.0
2020-02-03 12:40:00,28.52,28.56,28.52,28.55,16430.0,26.6615,26.6989,26.6615,26.6896,16430.0
2020-02-03 12:45:00,28.55,28.57,28.55,28.55,16426.0,26.6896,26.7083,26.6896,26.6896,16426.0
2020-02-03 12:50:00,28.55,28.55,28.51,28.51,12608.0,26.6896,26.6896,26.6522,26.6522,12608.0
2020-02-03 12:55:00,28.5,28.52,28.5,28.51,9896.0,26.6428,26.6615,26.6428,26.6522,9896.0
2020-02-03 13:00:00,28.51,28.53,28.51,28.53,13090.0,26.6522,26.6709,26.6522,26.6709,13090.0
2020-02-03 13:05:00,28.53,28.55,28.53,28.55,28643.0,26.6709,26.6896,26.6709,26.6896,28643.0
2020-02-03 13:10:00,28.55,28.58,28.55,28.58,46485.0,26.6896,26.7176,26.6896,26.7176,46485.0
2020-02-03 13:15:00,28.58,28.59,28.57,28.57,11281.0,26.7176,26.727,26.7083,26.7083,11281.0
2020-02-03 13:20:00,28.57,28.59,28.57,28.58,41862.0,26.7083,26.727,26.7083,26.7176,41862.0
2020-02-03 13:25:00,28.58,28.58,28.53,28.54,51807.0,26.7176,26.7176,26.6709,26.6802,51807.0
2020-02-03 13:30:00,28.54,28.56,28.52,28.53,31495.0,26.6802,26.6989,26.6615,26.6709,31495.0
2020-02-03 13:35:00,28.53,28.53,28.52,28.52,9495.0,26.6709,26.6709,26.6615,26.6615,9495.0
2020-02-03 13:40:00,28.52,28.53,28.51,28.52,38120.0,26.6615,26.6709,26.6522,26.6615,38120.0
2020-02-03 13:45:00,28.52,28.52,28.49,28.49,23187.0,26.6615,26.6615,26.6335,26.6335,23187.0
2020-02-03 13:50:00,28.5,28.52,28.48,28.48,80374.0,26.6428,26.6615,26.6241,26.6241,80374.0
2020-02-03 13:55:00,28.48,28.49,28.47,28.48,18239.0,26.6241,26.6335,26.6148,26.6241,18239.0
2020-02-03 14:00:00,28.49,28.51,28.49,28.5,20447.0,26.6335,26.6522,26.6335,26.6428,20447.0
2020-02-03 14:05:00,28.49,28.5,28.49,28.49,15044.0,26.6335,26.6428,26.6335,26.6335,15044.0
2020-02-03 14:10:00,28.49,28.5,28.48,28.5,6360.0,26.6335,26.6428,26.6241,26.6428,6360.0
2020-02-03 14:15:00,28.5,28.5,28.5,28.5,11550.0,26.6428,26.6428,26.6428,26.6428,11550.0
2020-02-03 14:20:00,28.5,28.5,28.49,28.5,19658.0,26.6428,26.6428,26.6335,26.6428,19658.0
2020-02-03 14:25:00,28.5,28.54,28.5,28.54,37792.0,26.6428,26.6802,26.6428,26.6802,37792.0
2020-02-03 14:30:00,28.53,28.58,28.53,28.58,34056.0,26.6709,26.7176,26.6709,26.7176,34056.0
2020-02-03 14:35:00,28.59,28.59,28.57,28.57,19350.0,26.727,26.727,26.7083,26.7083,19350.0
2020-02-03 14:40:00,28.57,28.58,28.53,28.53,19263.0,26.7083,26.7176,26.6709,26.6709,19263.0
2020-02-03 14:45:00,28.54,28.55,28.54,28.55,11274.0,26.6802,26.6896,26.6802,26.6896,11274.0
2020-02-03 14:50:00,28.55,28.58,28.55,28.58,14972.0,26.6896,26.7176,26.6896,26.7176,14972.0
2020-02-03 14:55:00,28.6,28.61,28.6,28.61,20611.0,26.7363,26.7457,26.7363,26.7457,20611.0
2020-02-03 15:00:00,28.6,28.63,28.6,28.63,10487.0,26.7363,26.7643,26.7363,26.7643,10487.0
2020-02-03 15:05:00,28.62,28.63,28.61,28.62,39145.0,26.755,26.7643,26.7457,26.755,39145.0
2020-02-03 15:10:00,28.61,28.61,28.6,28.61,36553.0,26.7457,26.7457,26.7363,26.7457,36553.0
2020-02-03 15:15:00,28.61,28.63,28.59,28.62,23684.0,26.7457,26.7643,26.727,26.755,23684.0
2020-02-03 15:20:00,28.61,28.64,28.6,28.64,123760.0,26.7457,26.7737,26.7363,26.7737,123760.0
2020-02-03 15:25:00,28.64,28.64,28.58,28.59,114100.0,26.7737,26.7737,26.7176,26.727,114100.0
2020-02-03 15:30:00,28.58,28.6,28.58,28.58,30340.0,26.7176,26.7363,26.7176,26.7176,30340.0
2020-02-03 15:35:00,28.58,28.58,28.56,28.58,104317.0,26.7176,26.7176,26.6989,26.7176,104317.0
2020-02-03 15:40:00,28.57,28.62,28.57,28.61,125194.0,26.7083,26.755,26.7083,26.7457,125194.0
2020-02-03 15:45:00,28.62,28.63,28.59,28.61,85446.0,26.755,26.7643,26.727,26.7457,85446.0
2020-02-03 15:50:00,28.6,28.6,28.58,28.59,166908.0,26.7363,26.7363,26.7176,26.727,166908.0
2020-02-03 15:55:00,28.6,28.6,28.55,28.56,561547.0,26.7363,26.7363,26.6896,26.6989,561547.0
2020-02-04 09:30:00,28.2,28.24,28.09,28.2,552778.0,26.3624,26.3998,26.2595,26.3624,552778.0
2020-02-04 09:35:00,28.2,28.27,28.14,28.27,202238.0,26.3624,26.4278,26.3063,26.4278,202238.0
2020-02-04 09:40:00,28.26,28.26,28.2,28.22,90577.0,26.4185,26.4185,26.3624,26.3811,90577.0
2020-02-04 09:45:00,28.2,28.21,28.09,28.1,200897.0,26.3624,26.3717,26.2595,26.2689,200897.0
2020-02-04 09:50:00,28.1,28.16,28.09,28.14,183232.0,26.2689,26.325,26.2595,26.3063,183232.0
2020-02-04 09:55:00,28.14,28.19,28.13,28.15,78545.0,26.3063,26.353,26.2969,26.3156,78545.0
2020-02-04 10:00:00,28.14,28.23,28.14,28.21,68143.0,26.3063,26.3904,26.3063,26.3717,68143.0
2020-02-04 10:05:00,28.21,28.22,28.12,28.12,53316.0,26.3717,26.3811,26.2876,26.2876,53316.0
2020-02-04 10:10:00,28.11,28.14,28.09,28.13,119669.0,26.2782,26.3063,26.2595,26.2969,119669.0
2020-02-04 10:15:00,28.13,28.13,28.03,28.03,178534.0,26.2969,26.2969,26.2034,26.2034,178534.0
2020-02-04 10:20:00,28.03,28.04,27.95,27.98,446974.0,26.2034,26.2128,26.1287,26.1567,446974.0
2020-02-04 10:25:00,27.97,27.97,27.88,27.89,493407.0,26.1474,26.1474,26.0632,26.0726,493407.0
2020-02-04 10:30:00,27.88,27.89,27.82,27.86,212667.0,26.0632,26.0726,26.0071,26.0445,212667.0
2020-02-04 10:35:00,27.85,27.86,27.8,27.82,298578.0,26.0352,26.0445,25.9884,26.0071,298578.0
2020-02-04 10:40:00,27.81,27.83,27.78,27.8,111665.0,25.9978,26.0165,25.9697,25.9884,111665.0
2020-02-04 10:45:00,27.8,27.83,27.77,27.82,113322.0,25.9884,26.0165,25.9604,26.0071,113322.0
2020-02-04 10:50:00,27.82,27.87,27.8,27.86,203232.0,26.0071,26.0539,25.9884,26.0445,203232.0
2020-02-04 10:55:00,27.86,27.91,27.83,27.91,134752.0,26.0445,26.0913,26.0165,26.0913,134752.0
2020-02-04 11:00:00,27.91,27.92,27.88,27.9,121302.0,26.0913,26.1006,26.0632,26.0819,121302.0
2020-02-04 11:05:00,27.9,27.91,27.84,27.91,106494.0,26.0819,26.0913,26.0258,26.0913,106494.0
2020-02-04 11:10:00,27.92,27.93,27.91,27.92,44847.0,26.1006,26.11,26.0913,26.1006,44847.0
2020-02-04 11:15:00,27.91,27.92,27.89,27.92,30139.0,26.0913,26.1006,26.0726,26.1006,30139.0
2020-02-04 11:20:00,27.92,27.92,27.83,27.85,68223.0,26.1006,26.1006,26.0165,26.0352,68223.0
2020-02-04 11:25:00,27.84,27.84,27.81,27.83,135207.0,26.0258,26.0258,25.9978,26.0165,135207.0
2020-02-04 11:30:00,27.83,27.83,27.81,27.83,79466.0,26.0165,26.0165,25.9978,26.0165,79466.0
2020-02-04 11:35:00,27.83,27.88,27.82,27.88,57297.0,26.0165,26.0632,26.0071,26.0632,57297.0
2020-02-04 11:40:00,27.87,27.93,27.86,27.91,84708.0,26.0539,26.11,26.0445,26.0913,84708.0
2020-02-04 11:45:00,27.9,27.94,27.9,27.91,102281.0,26.0819,26.1193,26.0819,26.0913,102281.0
2020-02-04 11:50:00,27.92,27.96,27.91,27.96,95288.0,26.1006,26.138,26.0913,26.138,95288.0
2020-02-04 11:55:00,27.95,27.96,27.91,27.91,16400.0,26.1287,26.138,26.0913,26.0913,16400.0
2020-02-04 12:00:00,27.9,27.92,27.87,27.87,32060.0,26.0819,26.1006,26.0539,26.0539,32060.0
2020-02-04 12:05:00,27.87,27.88,27.85,27.85,33454.0,26.0539,26.0632,26.0352,26.0352,33454.0
2020-02-04 12:10:00,27.85,27.89,27.85,27.86,30809.0,26.0352,26.0726,26.0352,26.0445,30809.0
2020-02-04 12:15:00,27.86,27.92,27.84,27.88,120208.0,26.0445,26.1006,26.0258,26.0632,120208.0
2020-02-04 12:20:00,27.88,27.88,27.85,27.85,39181.0,26.0632,26.0632,26.0352,26.0352,39181.0
2020-02-04 12:25:00,27.86,27.87,27.85,27.87,47993.0,26.0445,26.0539,26.0352,26.0539,47993.0
2020-02-04 12:30:00,27.87,27.87,27.84,27.85,44771.0,26.0539,26.0539,26.0258,26.0352,44771.0
2020-02-04 12:35:00,27.84,27.85,27.82,27.83,20461.0,26.0258,26.0352,26.0071,26.0165,20461.0
2020-02-04 12:40:00,27.82,27.83,27.81,27.81,54756.0,26.0071,26.0165,25.9978,25.9978,54756.0
2020-02-04 12:45:00,27.81,27.82,27.81,27.81,26942.0,25.9978,26.0071,25.9978,25.9978,26942.0
2020-02-04 12:50:00,27.81,27.83,27.81,27.83,46094.0,25.9978,26.0165,25.9978,26.0165,46094.0
2020-02-04 12:55:00,27.83,27.83,27.82,27.82,21400.0,26.0165,26.0165,26.0071,26.0071,21400.0
2020-02-04 13:00:00,27.81,27.82,27.81,27.82,32281.0,25.9978,26.0071,25.9978,26.0071,32281.0
2020-02-04 13:05:00,27.82,27.84,27.81,27.84,24771.0,26.0071,26.0258,25.9978,26.0258,24771.0
2020-02-04 13:10:00,27.84,27.92,27.84,27.92,32336.0,26.0258,26.1006,26.0258,26.1006,32336.0
2020-02-04 13:15:00,27.92,27.92,27.89,27.9,41658.0,26.1006,26.1006,26.0726,26.0819,41658.0
2020-02-04 13:20:00,27.9,27.91,27.89,27.91,30168.0,26.0819,26.0913,26.0726,26.0913,30168.0
2020-02-04 13:25:00,27.92,27.93,27.9,27.9,39546.0,26.1006,26.11,26.0819,26.0819,39546.0
2020-02-04 13:30:00,27.91,27.91,27.88,27.9,17174.0,26.0913,26.0913,26.0632,26.0819,17174.0
2020-02-04 13:35:00,27.9,27.91,27.9,27.91,46768.0,26.0819,26.0913,26.0819,26.0913,46768.0
2020-02-04 13:40:00,27.92,27.99,27.92,27.98,46999.0,26.1006,26.1661,26.1006,26.1567,46999.0
2020-02-04 13:45:00,27.98,27.99,27.95,27.96,11295.0,26.1567,26.1661,26.1287,26.138,11295.0
2020-02-04 13:50:00,27.97,28.0,27.96,27.98,63353.0,26.1474,26.1754,26.138,26.1567,63353.0
2020-02-04 13:55:00,27.99,27.99,27.96,27.97,40496.0,26.1661,26.1661,26.138,26.1474,40496.0
2020-02-04 14:00:00,27.96,28.0,27.95,27.97,48945.0,26.138,26.1754,26.1287,26.1474,48945.0
2020-02-04 14:05:00,27.98,27.99,27.98,27.99,42086.0,26.1567,26.1661,26.1567,26.1661,42086.0
2020-02-04 14:10:00,28.0,28.0,27.99,27.99,20743.0,26.1754,26.1754,26.1661,26.1661,20743.0
2020-02-04 14:15:00,27.99,28.08,27.99,28.08,100785.0,26.1661,26.2502,26.1661,26.2502,100785.0
2020-02-04 14:20:00,28.08,28.1,28.08,28.1,54800.0,26.2502,26.2689,26.2502,26.2689,54800.0
2020-02-04 14:25:00,28.09,28.1,28.07,28.08,57818.0,26.2595,26.2689,26.2408,26.2502,57818.0
2020-02-04 14:30:00,28.08,28.08,28.06,28.08,32718.0,26.2502,26.2502,26.2315,26.2502,32718.0
2020-02-04 14:35:00,28.08,28.09,28.06,28.09,54134.0,26.2502,26.2595,26.2315,26.2595,54134.0
2020-02-04 14:40:00,28.09,28.09,28.04,28.04,60053.0,26.2595,26.2595,26.2128,26.2128,60053.0
2020-02-04 14:45:00,28.05,28.08,28.01,28.02,37418.0,26.2221,26.2502,26.1848,26.1941,37418.0
2020-02-04 14:50:00,28.02,28.06,28.02,28.06,41231.0,26.1941,26.2315,26.1941,26.2315,41231.0
2020-02-04 14:55:00,28.06,28.07,28.03,28.03,34537.0,26.2315,26.2408,26.2034,26.2034,34537.0
2020-02-04 15:00:00,28.04,28.07,28.04,28.07,38386.0,26.2128,26.2408,26.2128,26.2408,38386.0
2020-02-04 15:05:00,28.07,28.08,28.06,28.07,71026.0,26.2408,26.2502,26.2315,26.2408,71026.0
2020-02-04 15:10:00,28.07,28.11,28.07,28.11,45224.0,26.2408,26.2782,26.2408,26.2782,45224.0
2020-02-04 15:15:00,28.11,28.14,28.11,28.13,57469.0,26.2782,26.3063,26.2782,26.2969,57469.0
2020-02-04 15:20:00,28.13,28.14,28.11,28.13,164480.0,26.2969,26.3063,26.2782,26.2969,164480.0
2020-02-04 15:25:00,28.14,28.15,28.13,28.14,39259.0,26.3063,26.3156,26.2969,26.3063,39259.0
2020-02-04 15:30:00,28.13,28.14,28.13,28.14,50991.0,26.2969,26.3063,26.2969,26.3063,50991.0
2020-02-04 15:35:00,28.13,28.14,28.1,28.1,38555.0,26.2969,26.3063,26.2689,26.2689,38555.0
2020-02-04 15:40:00,28.11,28.11,28.1,28.1,79670.0,26.2782,26.2782,26.2689,26.2689,79670.0
2020-02-04 15:45:00,28.09,28.09,28.07,28.08,108749.0,26.2595,26.2595,26.2408,26.2502,108749.0
2020-02-04 15:50:00,28.08,28.09,28.08,28.08,150405.0,26.2502,26.2595,26.2502,26.2502,150405.0
2020-02-04 15:55:00,28.08,28.11,28.03,28.07,1106149.0,26.2502,26.2782,26.2034,26.2408,1106149.0
2020-02-05 09:30:00,28.02,28.06,27.96,28.05,656161.0,26.1941,26.2315,26.138,26.2221,656161.0
2020-02-05 09:35:00,28.05,28.05,27.92,27.97,100173.0,26.2221,26.2221,26.1006,26.1474,100173.0
2020-02-05 09:40:00,27.97,28.05,27.97,27.98,131854.0,26.1474,26.2221,26.1474,26.1567,131854.0
2020-02-05 09:45:00,27.96,27.96,27.93,27.96,63617.0,26.138,26.138,26.11,26.138,63617.0
2020-02-05 09:50:00,27.96,28.0,27.94,27.95,73324.0,26.138,26.1754,26.1193,26.1287,73324.0
2020-02-05 09:55:00,27.95,28.01,27.92,28.01,46877.0,26.1287,26.1848,26.1006,26.1848,46877.0
2020-02-05 10:00:00,28.01,28.03,27.91,27.96,117970.0,26.1848,26.2034,26.0913,26.138,117970.0
2020-02-05 10:05:00,27.96,28.01,27.94,27.97,27802.0,26.138,26.1848,26.1193,26.1474,27802.0
2020-02-05 10:10:00,27.96,27.99,27.93,27.98,39610.0,26.138,26.1661,26.11,26.1567,39610.0
2020-02-05 10:15:00,27.97,28.07,27.97,28.04,121362.0,26.1474,26.2408,26.1474,26.2128,121362.0
2020-02-05 10:20:00,28.03,28.11,28.03,28.08,56420.0,26.2034,26.2782,26.2034,26.2502,56420.0
2020-02-05 10:25:00,28.08,28.19,28.08,28.19,141688.0,26.2502,26.353,26.2502,26.353,141688.0
2020-02-05 10:30:00,28.18,28.21,28.14,28.15,261919.0,26.3437,26.3717,26.3063,26.3156,261919.0
2020-02-05 10:35:00,28.15,28.18,28.13,28.14,119659.0,26.3156,26.3437,26.2969,26.3063,119659.0
2020-02-05 10:40:00,28.14,28.19,28.14,28.15,121757.0,26.3063,26.353,26.3063,26.3156,121757.0
2020-02-05 10:45:00,28.15,28.16,28.12,28.13,21163.0,26.3156,26.325,26.2876,26.2969,21163.0
2020-02-05 10:50:00,28.12,28.17,28.12,28.15,37004.0,26.2876,26.3343,26.2876,26.3156,37004.0
2020-02-05 10:55:00,28.15,28.18,28.15,28.18,47787.0,26.3156,26.3437,26.3156,26.3437,47787.0
2020-02-05 11:00:00,28.19,28.25,28.19,28.24,112258.0,26.353,26.4091,26.353,26.3998,112258.0
2020-02-05 11:05:00,28.24,28.24,28.18,28.19,49876.0,26.3998,26.3998,26.3437,26.353,49876.0
2020-02-05 11:10:00,28.19,28.27,28.19,28.27,73946.0,26.353,26.4278,26.353,26.4278,73946.0
2020-02-05 11:15:00,28.27,28.31,28.26,28.31,39728.0,26.4278,26.4652,26.4185,26.4652,39728.0
2020-02-05 11:20:00,28.3,28.3,28.26,28.26,51835.0,26.4559,26.4559,26.4185,26.4185,51835.0
2020-02-05 11:25:00,28.26,28.28,28.25,28.26,92668.0,26.4185,26.4372,26.4091,26.4185,92668.0
2020-02-05 11:30:00,28.25,28.29,28.25,28.29,64832.0,26.4091,26.4465,26.4091,26.4465,64832.0
2020-02-05 11:35:00,28.3,28.33,28.28,28.33,53915.0,26.4559,26.4839,26.4372,26.4839,53915.0
2020-02-05 11:40:00,28.33,28.34,28.31,28.31,41814.0,26.4839,26.4932,26.4652,26.4652,41814.0
2020-02-05 11:45:00,28.31,28.32,28.27,28.28,66623.0,26.4652,26.4746,26.4278,26.4372,66623.0
2020-02-05 11:50:00,28.28,28.31,28.28,28.29,40993.0,26.4372,26.4652,26.4372,26.4465,40993.0
2020-02-05 11:55:00,28.29,28.32,28.29,28.29,13510.0,26.4465,26.4746,26.4465,26.4465,13510.0
2020-02-05 12:00:00,28.28,28.3,28.27,28.29,24151.0,26.4372,26.4559,26.4278,26.4465,24151.0
2020-02-05 12:05:00,28.29,28.29,28.25,28.25,18562.0,26.4465,26.4465,26.4091,26.4091,18562.0
2020-02-05 12:10:00,28.24,28.25,28.22,28.23,62500.0,26.3998,26.4091,26.3811,26.3904,62500.0
2020-02-05 12:15:00,28.23,28.25,28.22,28.24,77812.0,26.3904,26.4091,26.3811,26.3998,77812.0
2020-02-05 12:20:00,28.23,28.24,28.21,28.21,59636.0,26.3904,26.3998,26.3717,26.3717,59636.0
2020-02-05 12:25:00,28.2,28.2,28.17,28.19,42177.0,26.3624,26.3624,26.3343,26.353,42177.0
2020-02-05 12:30:00,28.18,28.18,28.15,28.15,94219.0,26.3437,26.3437,26.3156,26.3156,94219.0
2020-02-05 12:35:00,28.16,28.17,28.15,28.15,51264.0,26.325,26.3343,26.3156,26.3156,51264.0
2020-02-05 12:40:00,28.15,28.15,28.09,28.1,76128.0,26.3156,26.3156,26.2595,26.2689,76128.0
2020-02-05 12:45:00,28.11,28.15,28.11,28.14,35231.0,26.2782,26.3156,26.2782,26.3063,35231.0
2020-02-05 12:50:00,28.14,28.16,28.12,28.13,18778.0,26.3063,26.325,26.2876,26.2969,18778.0
2020-02-05 12:55:00,28.14,28.16,28.14,28.14,34576.0,26.3063,26.325,26.3063,26.3063,34576.0
2020-02-05 13:00:00,28.14,28.17,28.14,28.17,146342.0,26.3063,26.3343,26.3063,26.3343,146342.0
2020-02-05 13:05:00,28.17,28.18,28.17,28.18,25797.0,26.3343,26.3437,26.3343,26.3437,25797.0
2020-02-05 13:10:00,28.18,28.19,28.16,28.16,19017.0,26.3437,26.353,26.325,26.325,19017.0
2020-02-05 13:15:00,28.16,28.16,28.13,28.14,22101.0,26.325,26.325,26.2969,26.3063,22101.0
2020-02-05 13:20:00,28.13,28.13,28.11,28.11,8557.0,26.2969,26.2969,26.2782,26.2782,8557.0
2020-02-05 13:25:00,28.11,28.13,28.1,28.12,15068.0,26.2782,26.2969,26.2689,26.2876,15068.0
2020-02-05 13:30:00,28.12,28.13,28.1,28.1,7894.0,26.2876,26.2969,26.2689,26.2689,7894.0
2020-02-05 13:35:00,28.1,28.12,28.1,28.11,14879.0,26.2689,26.2876,26.2689,26.2782,14879.0
2020-02-05 13:40:00,28.11,28.12,28.1,28.12,31098.0,26.2782,26.2876,26.2689,26.2876,31098.0
2020-02-05 13:45:00,28.11,28.14,28.1,28.14,51872.0,26.2782,26.3063,26.2689,26.3063,51872.0
2020-02-05 13:50:00,28.14,28.17,28.14,28.17,18706.0,26.3063,26.3343,26.3063,26.3343,18706.0
2020-02-05 13:55:00,28.17,28.17,28.14,28.15,7440.0,26.3343,26.3343,26.3063,26.3156,7440.0
2020-02-05 14:00:00,28.14,28.16,28.13,28.14,10106.0,26.3063,26.325,26.2969,26.3063,10106.0
2020-02-05 14:05:00,28.15,28.16,28.15,28.16,8100.0,26.3156,26.325,26.3156,26.325,8100.0
2020-02-05 14:10:00,28.16,28.16,28.14,28.15,12155.0,26.325,26.325,26.3063,26.3156,12155.0
2020-02-05 14:15:00,28.14,28.14,28.12,28.13,18082.0,26.3063,26.3063,26.2876,26.2969,18082.0
2020-02-05 14:20:00,28.14,28.14,28.09,28.09,21287.0,26.3063,26.3063,26.2595,26.2595,21287.0
2020-02-05 14:25:00,28.1,28.11,28.09,28.09,14556.0,26.2689,26.2782,26.2595,26.2595,14556.0
2020-02-05 14:30:00,28.09,28.11,28.09,28.1,26453.0,26.2595,26.2782,26.2595,26.2689,26453.0
2020-02-05 14:35:00,28.1,28.1,28.08,28.09,6567.0,26.2689,26.2689,26.2502,26.2595,6567.0
2020-02-05 14:40:00,28.09,28.09,28.05,28.05,40221.0,26.2595,26.2595,26.2221,26.2221,40221.0
2020-02-05 14:45:00,28.05,28.08,28.05,28.08,47560.0,26.2221,26.2502,26.2221,26.2502,47560.0
2020-02-05 14:50:00,28.08,28.08,28.07,28.08,87360.0,26.2502,26.2502,26.2408,26.2502,87360.0
2020-02-05 14:55:00,28.08,28.09,28.07,28.09,16520.0,26.2502,26.2595,26.2408,26.2595,16520.0
2020-02-05 15:00:00,28.1,28.15,28.1,28.15,65599.0,26.2689,26.3156,26.2689,26.3156,65599.0
2020-02-05 15:05:00,28.15,28.16,28.14,28.14,47043.0,26.3156,26.325,26.3063,26.3063,47043.0
2020-02-05 15:10:00,28.13,28.15,28.13,28.14,15702.0,26.2969,26.3156,26.2969,26.3063,15702.0
2020-02-05 15:15:00,28.14,28.15,28.11,28.11,20181.0,26.3063,26.3156,26.2782,26.2782,20181.0
2020-02-05 15:20:00,28.12,28.13,28.08,28.08,40896.0,26.2876,26.2969,26.2502,26.2502,40896.0
2020-02-05 15:25:00,28.08,28.1,28.08,28.08,63558.0,26.2502,26.2689,26.2502,26.2502,63558.0
2020-02-05 15:30:00,28.08,28.09,28.08,28.08,32119.0,26.2502,26.2595,26.2502,26.2502,32119.0
2020-02-05 15:35:00,28.08,28.1,28.08,28.1,61507.0,26.2502,26.2689,26.2502,26.2689,61507.0
2020-02-05 15:40:00,28.09,28.09,28.07,28.08,28089.0,26.2595,26.2595,26.2408,26.2502,28089.0
2020-02-05 15:45:00,28.08,28.11,28.08,28.11,134137.0,26.2502,26.2782,26.2502,26.2782,134137.0
2020-02-05 15:50:00,28.12,28.12,28.07,28.08,276799.0,26.2876,26.2876,26.2408,26.2502,276799.0
2020-02-05 15:55:00,28.08,28.1,28.06,28.06,693519.0,26.2502,26.2689,26.2315,26.2315,693519.0
2020-02-06 09:30:00,28.27,28.28,28.18,28.24,205904.0,26.4278,26.4372,26.3437,26.3998,205904.0
2020-02-06 09:35:00,28.24,28.36,28.2,28.36,139980.0,26.3998,26.5119,26.3624,26.5119,139980.0
2020-02-06 09:40:00,28.36,28.41,28.3,28.3,140364.0,26.5119,26.5587,26.4559,26.4559,140364.0
2020-02-06 09:45:00,28.3,28.35,28.28,28.3,58023.0,26.4559,26.5026,26.4372,26.4559,58023.0
2020-02-06 09:50:00,28.31,28.39,28.31,28.36,74191.0,26.4652,26.54,26.4652,26.5119,74191.0
2020-02-06 09:55:00,28.35,28.36,28.3,28.3,138146.0,26.5026,26.5119,26.4559,26.4559,138146.0
2020-02-06 10:00:00,28.3,28.33,28.28,28.32,97650.0,26.4559,26.4839,26.4372,26.4746,97650.0
2020-02-06 10:05:00,28.31,28.31,28.27,28.29,59923.0,26.4652,26.4652,26.4278,26.4465,59923.0
2020-02-06 10:10:00,28.29,28.29,28.25,28.28,70328.0,26.4465,26.4465,26.4091,26.4372,70328.0
2020-02-06 10:15:00,28.29,28.31,28.29,28.29,47286.0,26.4465,26.4652,26.4465,26.4465,47286.0
2020-02-06 10:20:00,28.29,28.33,28.29,28.29,29121.0,26.4465,26.4839,26.4465,26.4465,29121.0
2020-02-06 10:25:00,28.3,28.31,28.22,28.25,75341.0,26.4559,26.4652,26.3811,26.4091,75341.0
2020-02-06 10:30:00,28.25,28.27,28.22,28.22,65214.0,26.4091,26.4278,26.3811,26.3811,65214.0
2020-02-06 10:35:00,28.22,28.22,28.15,28.17,85258.0,26.3811,26.3811,26.3156,26.3343,85258.0
2020-02-06 10:40:00,28.17,28.2,28.15,28.2,54892.0,26.3343,26.3624,26.3156,26.3624,54892.0
2020-02-06 10:45:00,28.2,28.2,28.12,28.17,69937.0,26.3624,26.3624,26.2876,26.3343,69937.0
2020-02-06 10:50:00,28.17,28.18,28.14,28.18,32848.0,26.3343,26.3437,26.3063,26.3437,32848.0
2020-02-06 10:55:00,28.18,28.22,28.17,28.19,39733.0,26.3437,26.3811,26.3343,26.353,39733.0
2020-02-06 11:00:00,28.2,28.21,28.18,28.21,13890.0,26.3624,26.3717,26.3437,26.3717,13890.0
2020-02-06 11:05:00,28.21,28.23,28.21,28.21,30612.0,26.3717,26.3904,26.3717,26.3717,30612.0
2020-02-06 11:10:00,28.2,28.2,28.17,28.17,15124.0,26.3624,26.3624,26.3343,26.3343,15124.0
2020-02-06 11:15:00,28.16,28.18,28.14,28.14,25779.0,26.325,26.3437,26.3063,26.3063,25779.0
2020-02-06 11:20:00,28.14,28.22,28.14,28.22,29506.0,26.3063,26.3811,26.3063,26.3811,29506.0
2020-02-06 11:25:00,28.22,28.24,28.22,28.22,25592.0,26.3811,26.3998,26.3811,26.3811,25592.0
2020-02-06 11:30:00,28.23,28.25,28.23,28.24,18517.0,26.3904,26.4091,26.3904,26.3998,18517.0
2020-02-06 11:35:00,28.24,28.27,28.23,28.23,22504.0,26.3998,26.4278,26.3904,26.3904,22504.0
2020-02-06 11:40:00,28.24,28.25,28.23,28.24,15822.0,26.3998,26.4091,26.3904,26.3998,15822.0
2020-02-06 11:45:00,28.25,28.29,28.25,28.28,13600.0,26.4091,26.4465,26.4091,26.4372,13600.0
2020-02-06 11:50:00,28.28,28.31,28.28,28.31,44366.0,26.4372,26.4652,26.4372,26.4652,44366.0
2020-02-06 11:55:00,28.3,28.35,28.29,28.35,18823.0,26.4559,26.5026,26.4465,26.5026,18823.0
2020-02-06 12:00:00,28.34,28.34,28.3,28.34,77840.0,26.4932,26.4932,26.4559,26.4932,77840.0
2020-02-06 12:05:00,28.33,28.35,28.31,28.34,53032.0,26.4839,26.5026,26.4652,26.4932,53032.0
2020-02-06 12:10:00,28.34,28.35,28.32,28.34,49674.0,26.4932,26.5026,26.4746,26.4932,49674.0
2020-02-06 12:15:00,28.33,28.34,28.33,28.33,7596.0,26.4839,26.4932,26.4839,26.4839,7596.0
2020-02-06 12:20:00,28.32,28.35,28.32,28.35,17617.0,26.4746,26.5026,26.4746,26.5026,17617.0
2020-02-06 12:25:00,28.35,28.35,28.34,28.34,39879.0,26.5026,26.5026,26.4932,26.4932,39879.0
2020-02-06 12:30:00,28.33,28.37,28.33,28.37,25147.0,26.4839,26.5213,26.4839,26.5213,25147.0
2020-02-06 12:35:00,28.37,28.38,28.37,28.37,12847.0,26.5213,26.5306,26.5213,26.5213,12847.0
2020-02-06 12:40:00,28.36,28.36,28.35,28.36,15975.0,26.5119,26.5119,26.5026,26.5119,15975.0
2020-02-06 12:45:00,28.35,28.39,28.34,28.38,50421.0,26.5026,26.54,26.4932,26.5306,50421.0
2020-02-06 12:50:00,28.39,28.39,28.38,28.39,49968.0,26.54,26.54,26.5306,26.54,49968.0
2020-02-06 12:55:00,28.39,28.4,28.38,28.38,13340.0,26.54,26.5493,26.5306,26.5306,13340.0
2020-02-06 13:00:00,28.38,28.39,28.38,28.39,12852.0,26.5306,26.54,26.5306,26.54,12852.0
2020-02-06 13:05:00,28.4,28.4,28.37,28.39,24400.0,26.5493,26.5493,26.5213,26.54,24400.0
2020-02-06 13:10:00,28.39,28.41,28.38,28.41,28128.0,26.54,26.5587,26.5306,26.5587,28128.0
2020-02-06 13:15:00,28.4,28.41,28.39,28.41,21493.0,26.5493,26.5587,26.54,26.5587,21493.0
2020-02-06 13:20:00,28.42,28.44,28.42,28.44,26241.0,26.568,26.5867,26.568,26.5867,26241.0
2020-02-06 13:25:00,28.44,28.45,28.44,28.45,12111.0,26.5867,26.5961,26.5867,26.5961,12111.0
2020-02-06 13:30:00,28.46,28.49,28.46,28.47,20570.0,26.6054,26.6335,26.6054,26.6148,20570.0
2020-02-06 13:35:00,28.47,28.49,28.47,28.48,27015.0,26.6148,26.6335,26.6148,26.6241,27015.0
2020-02-06 13:40:00,28.49,28.49,28.45,28.45,25256.0,26.6335,26.6335,26.5961,26.5961,25256.0
2020-02-06 13:45:00,28.46,28.48,28.44,28.48,23346.0,26.6054,26.6241,26.5867,26.6241,23346.0
2020-02-06 13:50:00,28.47,28.47,28.44,28.44,46072.0,26.6148,26.6148,26.5867,26.5867,46072.0
2020-02-06 13:55:00,28.45,28.45,28.44,28.44,13191.0,26.5961,26.5961,26.5867,26.5867,13191.0
2020-02-06 14:00:00,28.44,28.45,28.43,28.44,14301.0,26.5867,26.5961,26.5774,26.5867,14301.0
2020-02-06 14:05:00,28.45,28.45,28.45,28.45,17722.0,26.5961,26.5961,26.5961,26.5961,17722.0
2020-02-06 14:10:00,28.45,28.45,28.44,28.45,15305.0,26.5961,26.5961,26.5867,26.5961,15305.0
2020-02-06 14:15:00,28.46,28.47,28.43,28.43,83434.0,26.6054,26.6148,26.5774,26.5774,83434.0
2020-02-06 14:20:00,28.43,28.48,28.43,28.47,24947.0,26.5774,26.6241,26.5774,26.6148,24947.0
2020-02-06 14:25:00,28.47,28.48,28.47,28.48,3003.0,26.6148,26.6241,26.6148,26.6241,3003.0
2020-02-06 14:30:00,28.47,28.49,28.47,28.47,18819.0,26.6148,26.6335,26.6148,26.6148,18819.0
2020-02-06 14:35:00,28.48,28.48,28.46,28.47,21597.0,26.6241,26.6241,26.6054,26.6148,21597.0
2020-02-06 14:40:00,28.47,28.47,28.46,28.47,9958.0,26.6148,26.6148,26.6054,26.6148,9958.0
2020-02-06 14:45:00,28.48,28.48,28.47,28.48,8426.0,26.6241,26.6241,26.6148,26.6241,8426.0
2020-02-06 14:50:00,28.48,28.48,28.47,28.48,2101.0,26.6241,26.6241,26.6148,26.6241,2101.0
2020-02-06 14:55:00,28.48,28.49,28.47,28.49,33957.0,26.6241,26.6335,26.6148,26.6335,33957.0
2020-02-06 15:00:00,28.49,28.5,28.49,28.5,26189.0,26.6335,26.6428,26.6335,26.6428,26189.0
2020-02-06 15:05:00,28.5,28.5,28.43,28.45,128597.0,26.6428,26.6428,26.5774,26.5961,128597.0
2020-02-06 15:10:00,28.44,28.45,28.42,28.42,33808.0,26.5867,26.5961,26.568,26.568,33808.0
2020-02-06 15:15:00,28.43,28.44,28.42,28.42,31085.0,26.5774,26.5867,26.568,26.568,31085.0
2020-02-06 15:20:00,28.42,28.44,28.42,28.43,61114.0,26.568,26.5867,26.568,26.5774,61114.0
2020-02-06 15:25:00,28.44,28.44,28.41,28.41,36758.0,26.5867,26.5867,26.5587,26.5587,36758.0
2020-02-06 15:30:00,28.41,28.44,28.41,28.43,68071.0,26.5587,26.5867,26.5587,26.5774,68071.0
2020-02-06 15:35:00,28.43,28.44,28.43,28.43,90209.0,26.5774,26.5867,26.5774,26.5774,90209.0
2020-02-06 15:40:00,28.44,28.45,28.43,28.44,127822.0,26.5867,26.5961,26.5774,26.5867,127822.0
2020-02-06 15:45:00,28.44,28.44,28.42,28.43,79322.0,26.5867,26.5867,26.568,26.5774,79322.0
2020-02-06 15:50:00,28.44,28.46,28.42,28.44,204562.0,26.5867,26.6054,26.568,26.5867,204562.0
2020-02-06 15:55:00,28.44,28.45,28.39,28.39,639763.0,26.5867,26.5961,26.54,26.54,639763.0
2020-02-07 09:30:00,28.57,28.64,28.53,28.63,300947.0,26.7083,26.7737,26.6709,26.7643,300947.0
2020-02-07 09:35:00,28.65,28.67,28.56,28.57,132697.0,26.783,26.8017,26.6989,26.7083,132697.0
2020-02-07 09:40:00,28.57,28.58,28.51,28.51,100974.0,26.7083,26.7176,26.6522,26.6522,100974.0
2020-02-07 09:45:00,28.51,28.52,28.47,28.47,76927.0,26.6522,26.6615,26.6148,26.6148,76927.0
2020-02-07 09:50:00,28.47,28.48,28.44,28.46,37513.0,26.6148,26.6241,26.5867,26.6054,37513.0
2020-02-07 09:55:00,28.47,28.52,28.47,28.51,56707.0,26.6148,26.6615,26.6148,26.6522,56707.0
2020-02-07 10:00:00,28.51,28.57,28.51,28.56,49321.0,26.6522,26.7083,26.6522,26.6989,49321.0
2020-02-07 10:05:00,28.56,28.56,28.43,28.43,74120.0,26.6989,26.6989,26.5774,26.5774,74120.0
2020-02-07 10:10:00,28.42,28.42,28.37,28.37,49664.0,26.568,26.568,26.5213,26.5213,49664.0
2020-02-07 10:15:00,28.37,28.4,28.34,28.35,56447.0,26.5213,26.5493,26.4932,26.5026,56447.0
2020-02-07 10:20:00,28.35,28.35,28.29,28.29,68892.0,26.5026,26.5026,26.4465,26.4465,68892.0
2020-02-07 10:25:00,28.29,28.29,28.23,28.25,39121.0,26.4465,26.4465,26.3904,26.4091,39121.0
2020-02-07 10:30:00,28.25,28.28,28.22,28.28,73187.0,26.4091,26.4372,26.3811,26.4372,73187.0
2020-02-07 10:35:00,28.27,28.3,28.26,28.29,87130.0,26.4278,26.4559,26.4185,26.4465,87130.0
2020-02-07 10:40:00,28.3,28.31,28.22,28.24,92919.0,26.4559,26.4652,26.3811,26.3998,92919.0
2020-02-07 10:45:00,28.23,28.25,28.17,28.18,96066.0,26.3904,26.4091,26.3343,26.3437,96066.0
2020-02-07 10:50:00,28.18,28.18,28.13,28.14,80209.0,26.3437,26.3437,26.2969,26.3063,80209.0
2020-02-07 10:55:00,28.14,28.14,28.08,28.14,61772.0,26.3063,26.3063,26.2502,26.3063,61772.0
2020-02-07 11:00:00,28.14,28.23,28.14,28.17,144642.0,26.3063,26.3904,26.3063,26.3343,144642.0
2020-02-07 11:05:00,28.16,28.17,28.13,28.17,49237.0,26.325,26.3343,26.2969,26.3343,49237.0
2020-02-07 11:10:00,28.18,28.2,28.13,28.14,29899.0,26.3437,26.3624,26.2969,26.3063,29899.0
2020-02-07 11:15:00,28.14,28.14,28.07,28.07,54953.0,26.3063,26.3063,26.2408,26.2408,54953.0
2020-02-07 11:20:00,28.06,28.08,28.02,28.02,54833.0,26.2315,26.2502,26.1941,26.1941,54833.0
2020-02-07 11:25:00,28.02,28.04,28.01,28.02,135122.0,26.1941,26.2128,26.1848,26.1941,135122.0
2020-02-07 11:30:00,28.02,28.04,28.0,28.03,84614.0,26.1941,26.2128,26.1754,26.2034,84614.0
2020-02-07 11:35:00,28.02,28.04,27.99,28.04,57747.0,26.1941,26.2128,26.1661,26.2128,57747.0
2020-02-07 11:40:00,28.04,28.04,28.0,28.01,37458.0,26.2128,26.2128,26.1754,26.1848,37458.0
2020-02-07 11:45:00,28.02,28.08,28.02,28.08,39740.0,26.1941,26.2502,26.1941,26.2502,39740.0
2020-02-07 11:50:00,28.08,28.08,28.03,28.05,40587.0,26.2502,26.2502,26.2034,26.2221,40587.0
2020-02-07 11:55:00,28.05,28.05,28.02,28.03,42540.0,26.2221,26.2221,26.1941,26.2034,42540.0
2020-02-07 12:00:00,28.03,28.03,28.01,28.03,35312.0,26.2034,26.2034,26.1848,26.2034,35312.0
2020-02-07 12:05:00,28.02,28.02,27.99,28.0,151452.0,26.1941,26.1941,26.1661,26.1754,151452.0
2020-02-07 12:10:00,28.0,28.0,27.98,28.0,25499.0,26.1754,26.1754,26.1567,26.1754,25499.0
2020-02-07 12:15:00,27.99,27.99,27.97,27.97,57632.0,26.1661,26.1661,26.1474,26.1474,57632.0
2020-02-07 12:20:00,27.97,27.97,27.94,27.95,75686.0,26.1474,26.1474,26.1193,26.1287,75686.0
2020-02-07 12:25:00,27.95,28.03,27.95,28.03,55858.0,26.1287,26.2034,26.1287,26.2034,55858.0
2020-02-07 12:30:00,28.02,28.07,28.02,28.07,76241.0,26.1941,26.2408,26.1941,26.2408,76241.0
2020-02-07 12:35:00,28.08,28.08,28.05,28.06,38229.0,26.2502,26.2502,26.2221,26.2315,38229.0
2020-02-07 12:40:00,28.06,28.07,28.04,28.05,32260.0,26.2315,26.2408,26.2128,26.2221,32260.0
2020-02-07 12:45:00,28.05,28.07,28.05,28.06,21494.0,26.2221,26.2408,26.2221,26.2315,21494.0
2020-02-07 12:50:00,28.07,28.08,28.07,28.07,20035.0,26.2408,26.2502,26.2408,26.2408,20035.0
2020-02-07 12:55:00,28.07,28.08,28.05,28.05,13191.0,26.2408,26.2502,26.2221,26.2221,13191.0
2020-02-07 13:00:00,28.05,28.1,28.05,28.1,29707.0,26.2221,26.2689,26.2221,26.2689,29707.0
2020-02-07 13:05:00,28.09,28.1,28.08,28.1,45849.0,26.2595,26.2689,26.2502,26.2689,45849.0
2020-02-07 13:10:00,28.09,28.12,28.09,28.1,16813.0,26.2595,26.2876,26.2595,26.2689,16813.0
2020-02-07 13:15:00,28.09,28.1,28.08,28.1,42274.0,26.2595,26.2689,26.2502,26.2689,42274.0
2020-02-07 13:20:00,28.09,28.09,28.05,28.06,39475.0,26.2595,26.2595,26.2221,26.2315,39475.0
2020-02-07 13:25:00,28.05,28.07,28.05,28.06,8650.0,26.2221,26.2408,26.2221,26.2315,8650.0
2020-02-07 13:30:00,28.06,28.11,28.06,28.11,118722.0,26.2315,26.2782,26.2315,26.2782,118722.0
2020-02-07 13:35:00,28.11,28.11,28.05,28.06,81069.0,26.2782,26.2782,26.2221,26.2315,81069.0
2020-02-07 13:40:00,28.06,28.06,28.04,28.05,15129.0,26.2315,26.2315,26.2128,26.2221,15129.0
2020-02-07 13:45:00,28.05,28.1,28.05,28.1,35851.0,26.2221,26.2689,26.2221,26.2689,35851.0
2020-02-07 13:50:00,28.1,28.13,28.1,28.13,23238.0,26.2689,26.2969,26.2689,26.2969,23238.0
2020-02-07 13:55:00,28.13,28.13,28.1,28.1,44280.0,26.2969,26.2969,26.2689,26.2689,44280.0
2020-02-07 14:00:00,28.11,28.15,28.11,28.14,84540.0,26.2782,26.3156,26.2782,26.3063,84540.0
2020-02-07 14:05:00,28.14,28.14,28.08,28.08,20365.0,26.3063,26.3063,26.2502,26.2502,20365.0
2020-02-07 14:10:00,28.08,28.08,28.06,28.06,36295.0,26.2502,26.2502,26.2315,26.2315,36295.0
2020-02-07 14:15:00,28.05,28.06,28.03,28.03,30089.0,26.2221,26.2315,26.2034,26.2034,30089.0
2020-02-07 14:20:00,28.03,28.06,28.02,28.06,24865.0,26.2034,26.2315,26.1941,26.2315,24865.0
2020-02-07 14:25:00,28.06,28.06,28.03,28.03,26259.0,26.2315,26.2315,26.2034,26.2034,26259.0
2020-02-07 14:30:00,28.03,28.04,28.03,28.03,10306.0,26.2034,26.2128,26.2034,26.2034,10306.0
2020-02-07 14:35:00,28.02,28.06,28.02,28.05,46755.0,26.1941,26.2315,26.1941,26.2221,46755.0
2020-02-07 14:40:00,28.04,28.06,28.02,28.02,19389.0,26.2128,26.2315,26.1941,26.1941,19389.0
2020-02-07 14:45:00,28.02,28.03,28.02,28.03,13447.0,26.1941,26.2034,26.1941,26.2034,13447.0
2020-02-07 14:50:00,28.02,28.03,28.02,28.02,48418.0,26.1941,26.2034,26.1941,26.1941,48418.0
2020-02-07 14:55:00,28.02,28.02,28.01,28.02,29591.0,26.1941,26.1941,26.1848,26.1941,29591.0
2020-02-07 15:00:00,28.02,28.03,28.01,28.01,28092.0,26.1941,26.2034,26.1848,26.1848,28092.0
2020-02-07 15:05:00,28.01,28.01,27.98,27.98,122962.0,26.1848,26.1848,26.1567,26.1567,122962.0
2020-02-07 15:10:00,27.99,28.0,27.99,28.0,67878.0,26.1661,26.1754,26.1661,26.1754,67878.0
2020-02-07 15:15:00,27.99,27.99,27.98,27.98,19946.0,26.1661,26.1661,26.1567,26.1567,19946.0
2020-02-07 15:20:00,27.99,28.01,27.99,28.0,30818.0,26.1661,26.1848,26.1661,26.1754,30818.0
2020-02-07 15:25:00,28.0,28.02,27.99,28.02,18016.0,26.1754,26.1941,26.1661,26.1941,18016.0
2020-02-07 15:30:00,28.02,28.02,28.0,28.0,51942.0,26.1941,26.1941,26.1754,26.1754,51942.0
2020-02-07 15:35:00,28.0,28.0,27.99,28.0,10542.0,26.1754,26.1754,26.1661,26.1754,10542.0
2020-02-07 15:40:00,28.0,28.0,27.98,27.98,85924.0,26.1754,26.1754,26.1567,26.1567,85924.0
2020-02-07 15:45:00,27.98,27.98,27.96,27.98,130174.0,26.1567,26.1567,26.138,26.1567,130174.0
2020-02-07 15:50:00,27.97,27.99,27.97,27.98,99317.0,26.1474,26.1661,26.1474,26.1567,99317.0
2020-02-07 15:55:00,27.98,27.99,27.92,27.93,1740745.0,26.1567,26.1661,26.1006,26.11,1740745.0
2020-02-10 09:30:00,28.19,28.22,28.06,28.07,246206.0,26.353,26.3811,26.2315,26.2408,246206.0
2020-02-10 09:35:00,28.06,28.14,28.02,28.13,109283.0,26.2315,26.3063,26.1941,26.2969,109283.0
2020-02-10 09:40:00,28.13,28.13,28.07,28.1,78918.0,26.2969,26.2969,26.2408,26.2689,78918.0
2020-02-10 09:45:00,28.11,28.18,28.11,28.18,52372.0,26.2782,26.3437,26.2782,26.3437,52372.0
2020-02-10 09:50:00,28.17,28.23,28.15,28.18,65235.0,26.3343,26.3904,26.3156,26.3437,65235.0
2020-02-10 09:55:00,28.18,28.18,28.12,28.14,145361.0,26.3437,26.3437,26.2876,26.3063,145361.0
2020-02-10 10:00:00,28.13,28.2,28.13,28.18,139358.0,26.2969,26.3624,26.2969,26.3437,139358.0
2020-02-10 10:05:00,28.18,28.2,28.17,28.2,54574.0,26.3437,26.3624,26.3343,26.3624,54574.0
2020-02-10 10:10:00,28.2,28.27,28.19,28.27,68573.0,26.3624,26.4278,26.353,26.4278,68573.0
2020-02-10 10:15:00,28.28,28.3,28.26,28.28,147401.0,26.4372,26.4559,26.4185,26.4372,147401.0
2020-02-10 10:20:00,28.29,28.33,28.29,28.32,145241.0,26.4465,26.4839,26.4465,26.4746,145241.0
2020-02-10 10:25:00,28.32,28.39,28.32,28.34,151430.0,26.4746,26.54,26.4746,26.4932,151430.0
2020-02-10 10:30:00,28.34,28.37,28.34,28.35,99187.0,26.4932,26.5213,26.4932,26.5026,99187.0
2020-02-10 10:35:00,28.35,28.36,28.33,28.34,145076.0,26.5026,26.5119,26.4839,26.4932,145076.0
2020-02-10 10:40:00,28.35,28.4,28.33,28.4,74599.0,26.5026,26.5493,26.4839,26.5493,74599.0
2020-02-10 10:45:00,28.4,28.41,28.35,28.36,112291.0,26.5493,26.5587,26.5026,26.5119,112291.0
2020-02-10 10:50:00,28.36,28.41,28.36,28.36,110742.0,26.5119,26.5587,26.5119,26.5119,110742.0
2020-02-10 10:55:00,28.36,28.42,28.36,28.41,96951.0,26.5119,26.568,26.5119,26.5587,96951.0
2020-02-10 11:00:00,28.41,28.44,28.41,28.42,59479.0,26.5587,26.5867,26.5587,26.568,59479.0
2020-02-10 11:05:00,28.43,28.46,28.42,28.46,33630.0,26.5774,26.6054,26.568,26.6054,33630.0
2020-02-10 11:10:00,28.45,28.49,28.44,28.49,74973.0,26.5961,26.6335,26.5867,26.6335,74973.0
2020-02-10 11:15:00,28.49,28.49,28.44,28.45,110623.0,26.6335,26.6335,26.5867,26.5961,110623.0
2020-02-10 11:20:00,28.45,28.46,28.42,28.42,84384.0,26.5961,26.6054,26.568,26.568,84384.0
2020-02-10 11:25:00,28.41,28.42,28.39,28.42,77321.0,26.5587,26.568,26.54,26.568,77321.0
2020-02-10 11:30:00,28.43,28.46,28.42,28.46,94953.0,26.5774,26.6054,26.568,26.6054,94953.0
2020-02-10 11:35:00,28.47,28.49,28.44,28.44,75384.0,26.6148,26.6335,26.5867,26.5867,75384.0
2020-02-10 11:40:00,28.44,28.45,28.43,28.43,147454.0,26.5867,26.5961,26.5774,26.5774,147454.0
2020-02-10 11:45:00,28.44,28.44,28.4,28.42,28085.0,26.5867,26.5867,26.5493,26.568,28085.0
2020-02-10 11:50:00,28.43,28.44,28.42,28.44,45356.0,26.5774,26.5867,26.568,26.5867,45356.0
2020-02-10 11:55:00,28.44,28.44,28.41,28.41,22596.0,26.5867,26.5867,26.5587,26.5587,22596.0
2020-02-10 12:00:00,28.42,28.42,28.38,28.4,40352.0,26.568,26.568,26.5306,26.5493,40352.0
2020-02-10 12:05:00,28.42,28.43,28.4,28.4,28773.0,26.568,26.5774,26.5493,26.5493,28773.0
2020-02-10 12:10:00,28.41,28.41,28.4,28.4,24345.0,26.5587,26.5587,26.5493,26.5493,24345.0
2020-02-10 12:15:00,28.41,28.43,28.41,28.42,26363.0,26.5587,26.5774,26.5587,26.568,26363.0
2020-02-10 12:20:00,28.42,28.44,28.42,28.44,23845.0,26.568,26.5867,26.568,26.5867,23845.0
2020-02-10 12:25:00,28.44,28.44,28.43,28.43,11741.0,26.5867,26.5867,26.5774,26.5774,11741.0
2020-02-10 12:30:00,28.44,28.49,28.44,28.49,25665.0,26.5867,26.6335,26.5867,26.6335,25665.0
2020-02-10 12:35:00,28.5,28.51,28.5,28.5,55637.0,26.6428,26.6522,26.6428,26.6428,55637.0
2020-02-10 12:40:00,28.5,28.5,28.47,28.49,32534.0,26.6428,26.6428,26.6148,26.6335,32534.0
2020-02-10 12:45:00,28.49,28.49,28.44,28.46,28234.0,26.6335,26.6335,26.5867,26.6054,28234.0
2020-02-10 12:50:00,28.47,28.48,28.42,28.42,20078.0,26.6148,26.6241,26.568,26.568,20078.0
2020-02-10 12:55:00,28.41,28.44,28.41,28.44,17734.0,26.5587,26.5867,26.5587,26.5867,17734.0
2020-02-10 13:00:00,28.44,28.44,28.42,28.44,37973.0,26.5867,26.5867,26.568,26.5867,37973.0
2020-02-10 13:05:00,28.43,28.45,28.42,28.42,10745.0,26.5774,26.5961,26.568,26.568,10745.0
2020-02-10 13:10:00,28.41,28.41,28.39,28.4,28348.0,26.5587,26.5587,26.54,26.5493,28348.0
2020-02-10 13:15:00,28.4,28.41,28.4,28.41,80298.0,26.5493,26.5587,26.5493,26.5587,80298.0
2020-02-10 13:20:00,28.42,28.45,28.42,28.45,25833.0,26.568,26.5961,26.568,26.5961,25833.0
2020-02-10 13:25:00,28.45,28.47,28.45,28.46,18693.0,26.5961,26.6148,26.5961,26.6054,18693.0
2020-02-10 13:30:00,28.46,28.47,28.44,28.47,33495.0,26.6054,26.6148,26.5867,26.6148,33495.0
2020-02-10 13:35:00,28.46,28.47,28.46,28.47,5599.0,26.6054,26.6148,26.6054,26.6148,5599.0
2020-02-10 13:40:00,28.47,28.48,28.46,28.46,64868.0,26.6148,26.6241,26.6054,26.6054,64868.0
2020-02-10 13:45:00,28.46,28.49,28.46,28.48,30326.0,26.6054,26.6335,26.6054,26.6241,30326.0
2020-02-10 13:50:00,28.49,28.49,28.48,28.49,7321.0,26.6335,26.6335,26.6241,26.6335,7321.0
2020-02-10 13:55:00,28.49,28.49,28.47,28.48,22522.0,26.6335,26.6335,26.6148,26.6241,22522.0
2020-02-10 14:00:00,28.49,28.49,28.48,28.48,19421.0,26.6335,26.6335,26.6241,26.6241,19421.0
2020-02-10 14:05:00,28.49,28.5,28.48,28.49,22388.0,26.6335,26.6428,26.6241,26.6335,22388.0
2020-02-10 14:10:00,28.49,28.49,28.44,28.45,64185.0,26.6335,26.6335,26.5867,26.5961,64185.0
2020-02-10 14:15:00,28.45,28.48,28.45,28.45,19077.0,26.5961,26.6241,26.5961,26.5961,19077.0
2020-02-10 14:20:00,28.45,28.45,28.44,28.45,12937.0,26.5961,26.5961,26.5867,26.5961,12937.0
2020-02-10 14:25:00,28.44,28.45,28.42,28.42,46943.0,26.5867,26.5961,26.568,26.568,46943.0
2020-02-10 14:30:00,28.42,28.43,28.42,28.42,43945.0,26.568,26.5774,26.568,26.568,43945.0
2020-02-10 14:35:00,28.42,28.44,28.42,28.44,9003.0,26.568,26.5867,26.568,26.5867,9003.0
2020-02-10 14:40:00,28.44,28.48,28.44,28.48,72170.0,26.5867,26.6241,26.5867,26.6241,72170.0
2020-02-10 14:45:00,28.49,28.5,28.49,28.5,68041.0,26.6335,26.6428,26.6335,26.6428,68041.0
2020-02-10 14:50:00,28.5,28.5,28.48,28.5,45130.0,26.6428,26.6428,26.6241,26.6428,45130.0
2020-02-10 14:55:00,28.49,28.5,28.48,28.49,68107.0,26.6335,26.6428,26.6241,26.6335,68107.0
2020-02-10 15:00:00,28.49,28.5,28.47,28.49,76350.0,26.6335,26.6428,26.6148,26.6335,76350.0
2020-02-10 15:05:00,28.49,28.49,28.47,28.49,50805.0,26.6335,26.6335,26.6148,26.6335,50805.0
2020-02-10 15:10:00,28.48,28.49,28.47,28.49,13098.0,26.6241,26.6335,26.6148,26.6335,13098.0
2020-02-10 15:15:00,28.49,28.49,28.42,28.42,45868.0,26.6335,26.6335,26.568,26.568,45868.0
2020-02-10 15:20:00,28.42,28.42,28.36,28.37,54054.0,26.568,26.568,26.5119,26.5213,54054.0
2020-02-10 15:25:00,28.38,28.39,28.33,28.33,71751.0,26.5306,26.54,26.4839,26.4839,71751.0
2020-02-10 15:30:00,28.33,28.39,28.32,28.39,94432.0,26.4839,26.54,26.4746,26.54,94432.0
2020-02-10 15:35:00,28.38,28.39,28.36,28.39,111683.0,26.5306,26.54,26.5119,26.54,111683.0
2020-02-10 15:40:00,28.39,28.41,28.38,28.38,143062.0,26.54,26.5587,26.5306,26.5306,143062.0
2020-02-10 15:45:00,28.38,28.41,28.38,28.39,96605.0,26.5306,26.5587,26.5306,26.54,96605.0
2020-02-10 15:50:00,28.4,28.4,28.38,28.38,85269.0,26.5493,26.5493,26.5306,26.5306,85269.0
2020-02-10 15:55:00,28.39,28.42,28.37,28.39,485715.0,26.54,26.568,26.5213,26.54,485715.0
2020-02-11 09:30:00,28.32,28.42,28.28,28.41,114476.0,26.4746,26.568,26.4372,26.5587,114476.0
2020-02-11 09:35:00,28.41,28.45,28.36,28.45,99856.0,26.5587,26.5961,26.5119,26.5961,99856.0
2020-02-11 09:40:00,28.46,28.5,28.38,28.43,71004.0,26.6054,26.6428,26.5306,26.5774,71004.0
2020-02-11 09:45:00,28.41,28.41,28.35,28.37,140020.0,26.5587,26.5587,26.5026,26.5213,140020.0
2020-02-11 09:50:00,28.37,28.46,28.37,28.45,51855.0,26.5213,26.6054,26.5213,26.5961,51855.0
2020-02-11 09:55:00,28.44,28.45,28.41,28.45,64647.0,26.5867,26.5961,26.5587,26.5961,64647.0
2020-02-11 10:00:00,28.46,28.48,28.39,28.46,160450.0,26.6054,26.6241,26.54,26.6054,160450.0
2020-02-11 10:05:00,28.46,28.5,28.45,28.49,21473.0,26.6054,26.6428,26.5961,26.6335,21473.0
2020-02-11 10:10:00,28.49,28.52,28.4,28.4,125913.0,26.6335,26.6615,26.5493,26.5493,125913.0
2020-02-11 10:15:00,28.4,28.46,28.39,28.44,59032.0,26.5493,26.6054,26.54,26.5867,59032.0
2020-02-11 10:20:00,28.44,28.47,28.42,28.47,64989.0,26.5867,26.6148,26.568,26.6148,64989.0
2020-02-11 10:25:00,28.46,28.46,28.35,28.36,55457.0,26.6054,26.6054,26.5026,26.5119,55457.0
2020-02-11 10:30:00,28.36,28.37,28.31,28.31,89313.0,26.5119,26.5213,26.4652,26.4652,89313.0
2020-02-11 10:35:00,28.32,28.32,28.28,28.3,52592.0,26.4746,26.4746,26.4372,26.4559,52592.0
2020-02-11 10:40:00,28.28,28.28,28.18,28.21,289101.0,26.4372,26.4372,26.3437,26.3717,289101.0
2020-02-11 10:45:00,28.2,28.21,28.17,28.21,121460.0,26.3624,26.3717,26.3343,26.3717,121460.0
2020-02-11 10:50:00,28.2,28.2,28.15,28.16,99430.0,26.3624,26.3624,26.3156,26.325,99430.0
2020-02-11 10:55:00,28.15,28.18,28.14,28.18,56279.0,26.3156,26.3437,26.3063,26.3437,56279.0
2020-02-11 11:00:00,28.16,28.16,28.09,28.12,42956.0,26.325,26.325,26.2595,26.2876,42956.0
2020-02-11 11:05:00,28.11,28.14,28.08,28.14,24684.0,26.2782,26.3063,26.2502,26.3063,24684.0
2020-02-11 11:10:00,28.15,28.21,28.15,28.21,26639.0,26.3156,26.3717,26.3156,26.3717,26639.0
2020-02-11 11:15:00,28.21,28.22,28.18,28.2,40912.0,26.3717,26.3811,26.3437,26.3624,40912.0
2020-02-11 11:20:00,28.21,28.26,28.21,28.26,22628.0,26.3717,26.4185,26.3717,26.4185,22628.0
2020-02-11 11:25:00,28.27,28.28,28.24,28.25,42288.0,26.4278,26.4372,26.3998,26.4091,42288.0
2020-02-11 11:30:00,28.25,28.32,28.25,28.32,33209.0,26.4091,26.4746,26.4091,26.4746,33209.0
2020-02-11 11:35:00,28.32,28.33,28.29,28.32,37860.0,26.4746,26.4839,26.4465,26.4746,37860.0
2020-02-11 11:40:00,28.33,28.34,28.3,28.3,38671.0,26.4839,26.4932,26.4559,26.4559,38671.0
2020-02-11 11:45:00,28.31,28.33,28.3,28.33,45782.0,26.4652,26.4839,26.4559,26.4839,45782.0
2020-02-11 11:50:00,28.34,28.37,28.33,28.37,17845.0,26.4932,26.5213,26.4839,26.5213,17845.0
2020-02-11 11:55:00,28.37,28.38,28.35,28.36,19535.0,26.5213,26.5306,26.5026,26.5119,19535.0
2020-02-11 12:00:00,28.36,28.37,28.35,28.37,44075.0,26.5119,26.5213,26.5026,26.5213,44075.0
2020-02-11 12:05:00,28.36,28.37,28.34,28.36,24180.0,26.5119,26.5213,26.4932,26.5119,24180.0
2020-02-11 12:10:00,28.36,28.37,28.35,28.36,9800.0,26.5119,26.5213,26.5026,26.5119,9800.0
2020-02-11 12:15:00,28.35,28.35,28.31,28.33,14491.0,26.5026,26.5026,26.4652,26.4839,14491.0
2020-02-11 12:20:00,28.31,28.34,28.31,28.31,13300.0,26.4652,26.4932,26.4652,26.4652,13300.0
2020-02-11 12:25:00,28.3,28.32,28.3,28.31,38140.0,26.4559,26.4746,26.4559,26.4652,38140.0
2020-02-11 12:30:00,28.32,28.33,28.3,28.32,17300.0,26.4746,26.4839,26.4559,26.4746,17300.0
2020-02-11 12:35:00,28.33,28.33,28.31,28.31,6600.0,26.4839,26.4839,26.4652,26.4652,6600.0
2020-02-11 12:40:00,28.31,28.31,28.26,28.27,10985.0,26.4652,26.4652,26.4185,26.4278,10985.0
2020-02-11 12:45:00,28.28,28.3,28.28,28.3,24650.0,26.4372,26.4559,26.4372,26.4559,24650.0
2020-02-11 12:50:00,28.29,28.31,28.29,28.3,5000.0,26.4465,26.4652,26.4465,26.4559,5000.0
2020-02-11 12:55:00,28.3,28.3,28.29,28.29,4744.0,26.4559,26.4559,26.4465,26.4465,4744.0
2020-02-11 13:00:00,28.3,28.31,28.27,28.27,10241.0,26.4559,26.4652,26.4278,26.4278,10241.0
2020-02-11 13:05:00,28.28,28.28,28.26,28.28,17269.0,26.4372,26.4372,26.4185,26.4372,17269.0
2020-02-11 13:10:00,28.27,28.28,28.26,28.26,9950.0,26.4278,26.4372,26.4185,26.4185,9950.0
2020-02-11 13:15:00,28.25,28.28,28.25,28.28,15514.0,26.4091,26.4372,26.4091,26.4372,15514.0
2020-02-11 13:20:00,28.28,28.32,28.28,28.32,21683.0,26.4372,26.4746,26.4372,26.4746,21683.0
2020-02-11 13:25:00,28.32,28.33,28.32,28.32,16200.0,26.4746,26.4839,26.4746,26.4746,16200.0
2020-02-11 13:30:00,28.32,28.35,28.31,28.35,16000.0,26.4746,26.5026,26.4652,26.5026,16000.0
2020-02-11 13:35:00,28.35,28.38,28.35,28.36,32769.0,26.5026,26.5306,26.5026,26.5119,32769.0
2020-02-11 13:40:00,28.37,28.41,28.37,28.41,42909.0,26.5213,26.5587,26.5213,26.5587,42909.0
2020-02-11 13:45:00,28.41,28.42,28.4,28.42,27323.0,26.5587,26.568,26.5493,26.568,27323.0
2020-02-11 13:50:00,28.42,28.43,28.41,28.43,36599.0,26.568,26.5774,26.5587,26.5774,36599.0
2020-02-11 13:55:00,28.43,28.43,28.39,28.39,49587.0,26.5774,26.5774,26.54,26.54,49587.0
2020-02-11 14:00:00,28.39,28.4,28.37,28.37,109652.0,26.54,26.5493,26.5213,26.5213,109652.0
2020-02-11 14:05:00,28.36,28.38,28.35,28.35,51236.0,26.5119,26.5306,26.5026,26.5026,51236.0
2020-02-11 14:10:00,28.35,28.35,28.35,28.35,4200.0,26.5026,26.5026,26.5026,26.5026,4200.0
2020-02-11 14:15:00,28.35,28.35,28.3,28.32,27835.0,26.5026,26.5026,26.4559,26.4746,27835.0
2020-02-11 14:20:00,28.33,28.34,28.32,28.34,18801.0,26.4839,26.4932,26.4746,26.4932,18801.0
2020-02-11 14:25:00,28.34,28.34,28.3,28.31,14518.0,26.4932,26.4932,26.4559,26.4652,14518.0
2020-02-11 14:30:00,28.31,28.31,28.29,28.29,12731.0,26.4652,26.4652,26.4465,26.4465,12731.0
2020-02-11 14:35:00,28.28,28.29,28.25,28.25,27287.0,26.4372,26.4465,26.4091,26.4091,27287.0
2020-02-11 14:40:00,28.26,28.27,28.25,28.25,17996.0,26.4185,26.4278,26.4091,26.4091,17996.0
2020-02-11 14:45:00,28.26,28.29,28.26,28.29,15476.0,26.4185,26.4465,26.4185,26.4465,15476.0
2020-02-11 14:50:00,28.3,28.3,28.28,28.29,22100.0,26.4559,26.4559,26.4372,26.4465,22100.0
2020-02-11 14:55:00,28.3,28.31,28.29,28.31,18607.0,26.4559,26.4652,26.4465,26.4652,18607.0
2020-02-11 15:00:00,28.31,28.32,28.31,28.32,11941.0,26.4652,26.4746,26.4652,26.4746,11941.0
2020-02-11 15:05:00,28.32,28.34,28.32,28.33,16540.0,26.4746,26.4932,26.4746,26.4839,16540.0
2020-02-11 15:10:00,28.33,28.33,28.32,28.32,4435.0,26.4839,26.4839,26.4746,26.4746,4435.0
2020-02-11 15:15:00,28.33,28.35,28.32,28.35,7779.0,26.4839,26.5026,26.4746,26.5026,7779.0
2020-02-11 15:20:00,28.36,28.39,28.36,28.36,37716.0,26.5119,26.54,26.5119,26.5119,37716.0
2020-02-11 15:25:00,28.37,28.38,28.36,28.38,19470.0,26.5213,26.5306,26.5119,26.5306,19470.0
2020-02-11 15:30:00,28.38,28.39,28.38,28.38,17102.0,26.5306,26.54,26.5306,26.5306,17102.0
2020-02-11 15:35:00,28.39,28.42,28.39,28.41,7317.0,26.54,26.568,26.54,26.5587,7317.0
2020-02-11 15:40:00,28.41,28.42,28.4,28.41,26566.0,26.5587,26.568,26.5493,26.5587,26566.0
2020-02-11 15:45:00,28.41,28.42,28.4,28.4,56984.0,26.5587,26.568,26.5493,26.5493,56984.0
2020-02-11 15:50:00,28.41,28.41,28.38,28.38,33060.0,26.5587,26.5587,26.5306,26.5306,33060.0
2020-02-11 15:55:00,28.38,28.42,28.35,28.41,689460.0,26.5306,26.568,26.5026,26.5587,689460.0
2020-02-12 09:30:00,28.34,28.37,28.17,28.18,172897.0,26.4932,26.5213,26.3343,26.3437,172897.0
2020-02-12 09:35:00,28.16,28.19,28.11,28.16,245602.0,26.325,26.353,26.2782,26.325,245602.0
2020-02-12 09:40:00,28.17,28.21,28.13,28.21,82676.0,26.3343,26.3717,26.2969,26.3717,82676.0
2020-02-12 09:45:00,28.21,28.24,28.19,28.23,63659.0,26.3717,26.3998,26.353,26.3904,63659.0
2020-02-12 09:50:00,28.23,28.26,28.2,28.22,67998.0,26.3904,26.4185,26.3624,26.3811,67998.0
2020-02-12 09:55:00,28.22,28.28,28.22,28.26,74506.0,26.3811,26.4372,26.3811,26.4185,74506.0
2020-02-12 10:00:00,28.26,28.26,28.16,28.19,124859.0,26.4185,26.4185,26.325,26.353,124859.0
2020-02-12 10:05:00,28.19,28.19,28.13,28.14,145361.0,26.353,26.353,26.2969,26.3063,145361.0
2020-02-12 10:10:00,28.14,28.18,28.12,28.16,152329.0,26.3063,26.3437,26.2876,26.325,152329.0
2020-02-12 10:15:00,28.16,28.18,28.14,28.18,78592.0,26.325,26.3437,26.3063,26.3437,78592.0
2020-02-12 10:20:00,28.18,28.26,28.18,28.24,50463.0,26.3437,26.4185,26.3437,26.3998,50463.0
2020-02-12 10:25:00,28.24,28.25,28.22,28.25,50249.0,26.3998,26.4091,26.3811,26.4091,50249.0
2020-02-12 10:30:00,28.25,28.27,28.24,28.26,50112.0,26.4091,26.4278,26.3998,26.4185,50112.0
2020-02-12 10:35:00,28.26,28.26,28.21,28.22,60566.0,26.4185,26.4185,26.3717,26.3811,60566.0
2020-02-12 10:40:00,28.21,28.28,28.2,28.28,31533.0,26.3717,26.4372,26.3624,26.4372,31533.0
2020-02-12 10:45:00,28.29,28.31,28.27,28.3,35358.0,26.4465,26.4652,26.4278,26.4559,35358.0
2020-02-12 10:50:00,28.29,28.29,28.25,28.25,16326.0,26.4465,26.4465,26.4091,26.4091,16326.0
2020-02-12 10:55:00,28.25,28.3,28.24,28.29,22989.0,26.4091,26.4559,26.3998,26.4465,22989.0
2020-02-12 11:00:00,28.29,28.31,28.27,28.27,24098.0,26.4465,26.4652,26.4278,26.4278,24098.0
2020-02-12 11:05:00,28.27,28.28,28.25,28.27,108082.0,26.4278,26.4372,26.4091,26.4278,108082.0
2020-02-12 11:10:00,28.27,28.28,28.25,28.27,6400.0,26.4278,26.4372,26.4091,26.4278,6400.0
2020-02-12 11:15:00,28.27,28.28,28.25,28.27,16769.0,26.4278,26.4372,26.4091,26.4278,16769.0
2020-02-12 11:20:00,28.26,28.3,28.26,28.28,8936.0,26.4185,26.4559,26.4185,26.4372,8936.0
2020-02-12 11:25:00,28.28,28.33,28.28,28.33,11323.0,26.4372,26.4839,26.4372,26.4839,11323.0
2020-02-12 11:30:00,28.33,28.36,28.32,28.34,33475.0,26.4839,26.5119,26.4746,26.4932,33475.0
2020-02-12 11:35:00,28.33,28.35,28.33,28.33,25196.0,26.4839,26.5026,26.4839,26.4839,25196.0
2020-02-12 11:40:00,28.33,28.38,28.33,28.37,69551.0,26.4839,26.5306,26.4839,26.5213,69551.0
2020-02-12 11:45:00,28.38,28.39,28.38,28.39,26023.0,26.5306,26.54,26.5306,26.54,26023.0
2020-02-12 11:50:00,28.4,28.41,28.39,28.4,37120.0,26.5493,26.5587,26.54,26.5493,37120.0
2020-02-12 11:55:00,28.39,28.4,28.38,28.4,14633.0,26.54,26.5493,26.5306,26.5493,14633.0
2020-02-12 12:00:00,28.4,28.4,28.38,28.39,25761.0,26.5493,26.5493,26.5306,26.54,25761.0
2020-02-12 12:05:00,28.39,28.39,28.34,28.34,15627.0,26.54,26.54,26.4932,26.4932,15627.0
2020-02-12 12:10:00,28.34,28.36,28.33,28.33,37333.0,26.4932,26.5119,26.4839,26.4839,37333.0
2020-02-12 12:15:00,28.33,28.36,28.33,28.36,14234.0,26.4839,26.5119,26.4839,26.5119,14234.0
2020-02-12 12:20:00,28.36,28.36,28.33,28.34,39401.0,26.5119,26.5119,26.4839,26.4932,39401.0
2020-02-12 12:25:00,28.35,28.35,28.31,28.31,18491.0,26.5026,26.5026,26.4652,26.4652,18491.0
2020-02-12 12:30:00,28.31,28.32,28.3,28.3,16539.0,26.4652,26.4746,26.4559,26.4559,16539.0
2020-02-12 12:35:00,28.3,28.31,28.29,28.3,5100.0,26.4559,26.4652,26.4465,26.4559,5100.0
2020-02-12 12:40:00,28.3,28.3,28.27,28.27,16750.0,26.4559,26.4559,26.4278,26.4278,16750.0
2020-02-12 12:45:00,28.27,28.27,28.26,28.27,14632.0,26.4278,26.4278,26.4185,26.4278,14632.0
2020-02-12 12:50:00,28.26,28.28,28.26,28.28,15215.0,26.4185,26.4372,26.4185,26.4372,15215.0
2020-02-12 12:55:00,28.28,28.28,28.24,28.24,20835.0,26.4372,26.4372,26.3998,26.3998,20835.0
2020-02-12 13:00:00,28.25,28.28,28.25,28.27,12902.0,26.4091,26.4372,26.4091,26.4278,12902.0
2020-02-12 13:05:00,28.26,28.3,28.26,28.3,9366.0,26.4185,26.4559,26.4185,26.4559,9366.0
2020-02-12 13:10:00,28.29,28.29,28.26,28.26,17403.0,26.4465,26.4465,26.4185,26.4185,17403.0
2020-02-12 13:15:00,28.26,28.27,28.25,28.26,14616.0,26.4185,26.4278,26.4091,26.4185,14616.0
2020-02-12 13:20:00,28.27,28.3,28.26,28.3,24595.0,26.4278,26.4559,26.4185,26.4559,24595.0
2020-02-12 13:25:00,28.3,28.31,28.28,28.28,16109.0,26.4559,26.4652,26.4372,26.4372,16109.0
2020-02-12 13:30:00,28.28,28.28,28.27,28.28,43039.0,26.4372,26.4372,26.4278,26.4372,43039.0
2020-02-12 13:35:00,28.28,28.29,28.28,28.29,4538.0,26.4372,26.4465,26.4372,26.4465,4538.0
2020-02-12 13:40:00,28.29,28.29,28.27,28.27,47286.0,26.4465,26.4465,26.4278,26.4278,47286.0
2020-02-12 13:45:00,28.27,28.27,28.26,28.26,31400.0,26.4278,26.4278,26.4185,26.4185,31400.0
2020-02-12 13:50:00,28.26,28.27,28.26,28.26,6810.0,26.4185,26.4278,26.4185,26.4185,6810.0
2020-02-12 13:55:00,28.25,28.25,28.24,28.25,107135.0,26.4091,26.4091,26.3998,26.4091,107135.0
2020-02-12 14:00:00,28.25,28.25,28.24,28.24,13646.0,26.4091,26.4091,26.3998,26.3998,13646.0
2020-02-12 14:05:00,28.24,28.24,28.2,28.2,155298.0,26.3998,26.3998,26.3624,26.3624,155298.0
2020-02-12 14:10:00,28.19,28.19,28.17,28.18,197109.0,26.353,26.353,26.3343,26.3437,197109.0
2020-02-12 14:15:00,28.19,28.2,28.18,28.18,40811.0,26.353,26.3624,26.3437,26.3437,40811.0
2020-02-12 14:20:00,28.18,28.18,28.15,28.15,23805.0,26.3437,26.3437,26.3156,26.3156,23805.0
2020-02-12 14:25:00,28.15,28.16,28.14,28.15,39142.0,26.3156,26.325,26.3063,26.3156,39142.0
2020-02-12 14:30:00,28.16,28.16,28.15,28.15,12029.0,26.325,26.325,26.3156,26.3156,12029.0
2020-02-12 14:35:00,28.15,28.17,28.15,28.15,34753.0,26.3156,26.3343,26.3156,26.3156,34753.0
2020-02-12 14:40:00,28.14,28.14,28.13,28.13,26229.0,26.3063,26.3063,26.2969,26.2969,26229.0
2020-02-12 14:45:00,28.12,28.12,28.1,28.11,42079.0,26.2876,26.2876,26.2689,26.2782,42079.0
2020-02-12 14:50:00,28.11,28.11,28.1,28.11,22701.0,26.2782,26.2782,26.2689,26.2782,22701.0
2020-02-12 14:55:00,28.11,28.13,28.09,28.13,102514.0,26.2782,26.2969,26.2595,26.2969,102514.0
2020-02-12 15:00:00,28.13,28.15,28.13,28.14,367356.0,26.2969,26.3156,26.2969,26.3063,367356.0
2020-02-12 15:05:00,28.14,28.17,28.14,28.17,80951.0,26.3063,26.3343,26.3063,26.3343,80951.0
2020-02-12 15:10:00,28.16,28.17,28.16,28.17,6489.0,26.325,26.3343,26.325,26.3343,6489.0
2020-02-12 15:15:00,28.17,28.19,28.17,28.17,50597.0,26.3343,26.353,26.3343,26.3343,50597.0
2020-02-12 15:20:00,28.17,28.18,28.14,28.14,37120.0,26.3343,26.3437,26.3063,26.3063,37120.0
2020-02-12 15:25:00,28.14,28.14,28.12,28.14,94869.0,26.3063,26.3063,26.2876,26.3063,94869.0
2020-02-12 15:30:00,28.14,28.14,28.11,28.13,38063.0,26.3063,26.3063,26.2782,26.2969,38063.0
2020-02-12 15:35:00,28.12,28.14,28.11,28.13,57353.0,26.2876,26.3063,26.2782,26.2969,57353.0
2020-02-12 15:40:00,28.13,28.14,28.11,28.14,56511.0,26.2969,26.3063,26.2782,26.3063,56511.0
2020-02-12 15:45:00,28.14,28.14,28.11,28.13,124411.0,26.3063,26.3063,26.2782,26.2969,124411.0
2020-02-12 15:50:00,28.12,28.12,28.1,28.1,132437.0,26.2876,26.2876,26.2689,26.2689,132437.0
2020-02-12 15:55:00,28.1,28.14,28.08,28.13,335258.0,26.2689,26.3063,26.2502,26.2969,335258.0
2020-02-13 09:30:00,28.34,28.41,28.31,28.31,218815.0,26.4932,26.5587,26.4652,26.4652,218815.0
2020-02-13 09:35:00,28.31,28.31,28.24,28.31,116073.0,26.4652,26.4652,26.3998,26.4652,116073.0
2020-02-13 09:40:00,28.31,28.35,28.3,28.3,40167.0,26.4652,26.5026,26.4559,26.4559,40167.0
2020-02-13 09:45:00,28.29,28.29,28.21,28.27,86549.0,26.4465,26.4465,26.3717,26.4278,86549.0
2020-02-13 09:50:00,28.26,28.3,28.26,28.26,63872.0,26.4185,26.4559,26.4185,26.4185,63872.0
2020-02-13 09:55:00,28.26,28.4,28.24,28.39,70056.0,26.4185,26.5493,26.3998,26.54,70056.0
2020-02-13 10:00:00,28.39,28.44,28.37,28.44,97463.0,26.54,26.5867,26.5213,26.5867,97463.0
2020-02-13 10:05:00,28.45,28.49,28.43,28.45,74570.0,26.5961,26.6335,26.5774,26.5961,74570.0
2020-02-13 10:10:00,28.45,28.47,28.43,28.45,168618.0,26.5961,26.6148,26.5774,26.5961,168618.0
2020-02-13 10:15:00,28.46,28.49,28.46,28.49,116563.0,26.6054,26.6335,26.6054,26.6335,116563.0
2020-02-13 10:20:00,28.5,28.51,28.48,28.51,134488.0,26.6428,26.6522,26.6241,26.6522,134488.0
2020-02-13 10:25:00,28.51,28.51,28.46,28.47,90133.0,26.6522,26.6522,26.6054,26.6148,90133.0
2020-02-13 10:30:00,28.48,28.53,28.47,28.52,61916.0,26.6241,26.6709,26.6148,26.6615,61916.0
2020-02-13 10:35:00,28.52,28.58,28.52,28.53,125350.0,26.6615,26.7176,26.6615,26.6709,125350.0
2020-02-13 10:40:00,28.54,28.58,28.54,28.56,51037.0,26.6802,26.7176,26.6802,26.6989,51037.0
2020-02-13 10:45:00,28.57,28.58,28.52,28.52,85615.0,26.7083,26.7176,26.6615,26.6615,85615.0
2020-02-13 10:50:00,28.51,28.51,28.43,28.44,105280.0,26.6522,26.6522,26.5774,26.5867,105280.0
2020-02-13 10:55:00,28.44,28.46,28.42,28.46,12515.0,26.5867,26.6054,26.568,26.6054,12515.0
2020-02-13 11:00:00,28.45,28.45,28.39,28.39,57634.0,26.5961,26.5961,26.54,26.54,57634.0
2020-02-13 11:05:00,28.39,28.4,28.36,28.38,17347.0,26.54,26.5493,26.5119,26.5306,17347.0
2020-02-13 11:10:00,28.38,28.4,28.35,28.4,36723.0,26.5306,26.5493,26.5026,26.5493,36723.0
2020-02-13 11:15:00,28.41,28.45,28.41,28.43,38653.0,26.5587,26.5961,26.5587,26.5774,38653.0
2020-02-13 11:20:00,28.43,28.43,28.4,28.4,15146.0,26.5774,26.5774,26.5493,26.5493,15146.0
2020-02-13 11:25:00,28.42,28.43,28.4,28.4,36078.0,26.568,26.5774,26.5493,26.5493,36078.0
2020-02-13 11:30:00,28.41,28.42,28.39,28.39,47736.0,26.5587,26.568,26.54,26.54,47736.0
2020-02-13 11:35:00,28.39,28.4,28.37,28.37,50992.0,26.54,26.5493,26.5213,26.5213,50992.0
2020-02-13 11:40:00,28.37,28.42,28.37,28.42,21903.0,26.5213,26.568,26.5213,26.568,21903.0
2020-02-13 11:45:00,28.42,28.46,28.42,28.46,32582.0,26.568,26.6054,26.568,26.6054,32582.0
2020-02-13 11:50:00,28.45,28.51,28.45,28.51,71001.0,26.5961,26.6522,26.5961,26.6522,71001.0
2020-02-13 11:55:00,28.51,28.51,28.45,28.47,40623.0,26.6522,26.6522,26.5961,26.6148,40623.0
2020-02-13 12:00:00,28.46,28.46,28.41,28.41,42459.0,26.6054,26.6054,26.5587,26.5587,42459.0
2020-02-13 12:05:00,28.41,28.41,28.38,28.39,40660.0,26.5587,26.5587,26.5306,26.54,40660.0
2020-02-13 12:10:00,28.39,28.4,28.38,28.4,39341.0,26.54,26.5493,26.5306,26.5493,39341.0
2020-02-13 12:15:00,28.41,28.41,28.39,28.39,21033.0,26.5587,26.5587,26.54,26.54,21033.0
2020-02-13 12:20:00,28.4,28.42,28.4,28.41,20292.0,26.5493,26.568,26.5493,26.5587,20292.0
2020-02-13 12:25:00,28.42,28.42,28.41,28.42,10114.0,26.568,26.568,26.5587,26.568,10114.0
2020-02-13 12:30:00,28.43,28.44,28.4,28.4,16404.0,26.5774,26.5867,26.5493,26.5493,16404.0
2020-02-13 12:35:00,28.4,28.4,28.39,28.39,40449.0,26.5493,26.5493,26.54,26.54,40449.0
2020-02-13 12:40:00,28.4,28.42,28.39,28.41,23660.0,26.5493,26.568,26.54,26.5587,23660.0
2020-02-13 12:45:00,28.41,28.42,28.4,28.41,36886.0,26.5587,26.568,26.5493,26.5587,36886.0
2020-02-13 12:50:00,28.4,28.4,28.35,28.35,31482.0,26.5493,26.5493,26.5026,26.5026,31482.0
2020-02-13 12:55:00,28.35,28.4,28.34,28.4,44180.0,26.5026,26.5493,26.4932,26.5493,44180.0
2020-02-13 13:00:00,28.4,28.41,28.4,28.41,35889.0,26.5493,26.5587,26.5493,26.5587,35889.0
2020-02-13 13:05:00,28.4,28.4,28.38,28.38,30608.0,26.5493,26.5493,26.5306,26.5306,30608.0
2020-02-13 13:10:00,28.38,28.4,28.38,28.39,84214.0,26.5306,26.5493,26.5306,26.54,84214.0
2020-02-13 13:15:00,28.39,28.41,28.39,28.4,24426.0,26.54,26.5587,26.54,26.5493,24426.0
2020-02-13 13:20:00,28.39,28.4,28.36,28.38,52386.0,26.54,26.5493,26.5119,26.5306,52386.0
2020-02-13 13:25:00,28.38,28.38,28.37,28.38,27290.0,26.5306,26.5306,26.5213,26.5306,27290.0
2020-02-13 13:30:00,28.39,28.41,28.39,28.41,55049.0,26.54,26.5587,26.54,26.5587,55049.0
2020-02-13 13:35:00,28.4,28.4,28.39,28.39,8864.0,26.5493,26.5493,26.54,26.54,8864.0
2020-02-13 13:40:00,28.38,28.39,28.37,28.38,33480.0,26.5306,26.54,26.5213,26.5306,33480.0
2020-02-13 13:45:00,28.38,28.38,28.33,28.33,11255.0,26.5306,26.5306,26.4839,26.4839,11255.0
2020-02-13 13:50:00,28.33,28.34,28.3,28.34,79951.0,26.4839,26.4932,26.4559,26.4932,79951.0
2020-02-13 13:55:00,28.35,28.35,28.33,28.33,13310.0,26.5026,26.5026,26.4839,26.4839,13310.0
2020-02-13 14:00:00,28.33,28.33,28.33,28.33,17449.0,26.4839,26.4839,26.4839,26.4839,17449.0
2020-02-13 14:05:00,28.33,28.35,28.33,28.35,83721.0,26.4839,26.5026,26.4839,26.5026,83721.0
2020-02-13 14:10:00,28.35,28.35,28.33,28.33,12779.0,26.5026,26.5026,26.4839,26.4839,12779.0
2020-02-13 14:15:00,28.34,28.35,28.33,28.33,11013.0,26.4932,26.5026,26.4839,26.4839,11013.0
2020-02-13 14:20:00,28.32,28.32,28.31,28.32,57002.0,26.4746,26.4746,26.4652,26.4746,57002.0
2020-02-13 14:25:00,28.34,28.34,28.32,28.32,12786.0,26.4932,26.4932,26.4746,26.4746,12786.0
2020-02-13 14:30:00,28.32,28.32,28.31,28.31,63782.0,26.4746,26.4746,26.4652,26.4652,63782.0
2020-02-13 14:35:00,28.32,28.33,28.31,28.31,22885.0,26.4746,26.4839,26.4652,26.4652,22885.0
2020-02-13 14:40:00,28.31,28.33,28.31,28.33,26818.0,26.4652,26.4839,26.4652,26.4839,26818.0
2020-02-13 14:45:00,28.35,28.35,28.33,28.33,11800.0,26.5026,26.5026,26.4839,26.4839,11800.0
2020-02-13 14:50:00,28.33,28.33,28.33,28.33,7574.0,26.4839,26.4839,26.4839,26.4839,7574.0
2020-02-13 14:55:00,28.33,28.33,28.32,28.32,44569.0,26.4839,26.4839,26.4746,26.4746,44569.0
2020-02-13 15:00:00,28.32,28.33,28.3,28.32,19600.0,26.4746,26.4839,26.4559,26.4746,19600.0
2020-02-13 15:05:00,28.33,28.33,28.32,28.33,22332.0,26.4839,26.4839,26.4746,26.4839,22332.0
2020-02-13 15:10:00,28.33,28.35,28.33,28.35,31010.0,26.4839,26.5026,26.4839,26.5026,31010.0
2020-02-13 15:15:00,28.35,28.35,28.33,28.33,47172.0,26.5026,26.5026,26.4839,26.4839,47172.0
2020-02-13 15:20:00,28.33,28.33,28.31,28.31,18600.0,26.4839,26.4839,26.4652,26.4652,18600.0
2020-02-13 15:25:00,28.32,28.36,28.32,28.33,198590.0,26.4746,26.5119,26.4746,26.4839,198590.0
2020-02-13 15:30:00,28.33,28.35,28.33,28.33,72091.0,26.4839,26.5026,26.4839,26.4839,72091.0
2020-02-13 15:35:00,28.32,28.34,28.32,28.34,38756.0,26.4746,26.4932,26.4746,26.4932,38756.0
2020-02-13 15:40:00,28.34,28.36,28.33,28.35,29174.0,26.4932,26.5119,26.4839,26.5026,29174.0
2020-02-13 15:45:00,28.34,28.35,28.33,28.34,39441.0,26.4932,26.5026,26.4839,26.4932,39441.0
2020-02-13 15:50:00,28.34,28.35,28.33,28.35,65408.0,26.4932,26.5026,26.4839,26.5026,65408.0
2020-02-13 15:55:00,28.35,28.35,28.32,28.33,512155.0,26.5026,26.5026,26.4746,26.4839,512155.0
2020-02-14 09:30:00,28.34,28.34,28.21,28.28,260471.0,26.4932,26.4932,26.3717,26.4372,260471.0
2020-02-14 09:35:00,28.29,28.39,28.29,28.37,118578.0,26.4465,26.54,26.4465,26.5213,118578.0
2020-02-14 09:40:00,28.37,28.46,28.34,28.45,120988.0,26.5213,26.6054,26.4932,26.5961,120988.0
2020-02-14 09:45:00,28.46,28.46,28.37,28.42,60509.0,26.6054,26.6054,26.5213,26.568,60509.0
2020-02-14 09:50:00,28.42,28.42,28.39,28.42,42377.0,26.568,26.568,26.54,26.568,42377.0
2020-02-14 09:55:00,28.42,28.43,28.39,28.41,60785.0,26.568,26.5774,26.54,26.5587,60785.0
2020-02-14 10:00:00,28.41,28.42,28.35,28.37,156888.0,26.5587,26.568,26.5026,26.5213,156888.0
2020-02-14 10:05:00,28.38,28.39,28.3,28.3,55405.0,26.5306,26.54,26.4559,26.4559,55405.0
2020-02-14 10:10:00,28.32,28.39,28.32,28.38,50586.0,26.4746,26.54,26.4746,26.5306,50586.0
2020-02-14 10:15:00,28.37,28.37,28.29,28.29,68591.0,26.5213,26.5213,26.4465,26.4465,68591.0
2020-02-14 10:20:00,28.3,28.36,28.29,28.34,67042.0,26.4559,26.5119,26.4465,26.4932,67042.0
2020-02-14 10:25:00,28.35,28.37,28.33,28.33,51441.0,26.5026,26.5213,26.4839,26.4839,51441.0
2020-02-14 10:30:00,28.32,28.33,28.28,28.28,59729.0,26.4746,26.4839,26.4372,26.4372,59729.0
2020-02-14 10:35:00,28.29,28.33,28.28,28.33,66826.0,26.4465,26.4839,26.4372,26.4839,66826.0
2020-02-14 10:40:00,28.32,28.33,28.31,28.33,22504.0,26.4746,26.4839,26.4652,26.4839,22504.0
2020-02-14 10:45:00,28.33,28.38,28.32,28.36,42603.0,26.4839,26.5306,26.4746,26.5119,42603.0
2020-02-14 10:50:00,28.36,28.38,28.34,28.38,12928.0,26.5119,26.5306,26.4932,26.5306,12928.0
2020-02-14 10:55:00,28.39,28.4,28.37,28.38,48575.0,26.54,26.5493,26.5213,26.5306,48575.0
2020-02-14 11:00:00,28.37,28.43,28.37,28.38,76925.0,26.5213,26.5774,26.5213,26.5306,76925.0
2020-02-14 11:05:00,28.38,28.4,28.37,28.4,42645.0,26.5306,26.5493,26.5213,26.5493,42645.0
2020-02-14 11:10:00,28.39,28.41,28.38,28.4,33364.0,26.54,26.5587,26.5306,26.5493,33364.0
2020-02-14 11:15:00,28.4,28.4,28.3,28.3,104585.0,26.5493,26.5493,26.4559,26.4559,104585.0
2020-02-14 11:20:00,28.31,28.32,28.27,28.27,126716.0,26.4652,26.4746,26.4278,26.4278,126716.0
2020-02-14 11:25:00,28.27,28.28,28.26,28.27,88415.0,26.4278,26.4372,26.4185,26.4278,88415.0
2020-02-14 11:30:00,28.27,28.28,28.21,28.25,108343.0,26.4278,26.4372,26.3717,26.4091,108343.0
2020-02-14 11:35:00,28.24,28.27,28.23,28.25,108887.0,26.3998,26.4278,26.3904,26.4091,108887.0
2020-02-14 11:40:00,28.24,28.25,28.21,28.21,69318.0,26.3998,26.4091,26.3717,26.3717,69318.0
2020-02-14 11:45:00,28.21,28.23,28.19,28.23,180005.0,26.3717,26.3904,26.353,26.3904,180005.0
2020-02-14 11:50:00,28.23,28.27,28.23,28.25,55052.0,26.3904,26.4278,26.3904,26.4091,55052.0
2020-02-14 11:55:00,28.25,28.25,28.22,28.23,22950.0,26.4091,26.4091,26.3811,26.3904,22950.0
2020-02-14 12:00:00,28.23,28.25,28.22,28.25,18487.0,26.3904,26.4091,26.3811,26.4091,18487.0
2020-02-14 12:05:00,28.25,28.26,28.25,28.26,10932.0,26.4091,26.4185,26.4091,26.4185,10932.0
2020-02-14 12:10:00,28.26,28.28,28.26,28.27,19865.0,26.4185,26.4372,26.4185,26.4278,19865.0
2020-02-14 12:15:00,28.28,28.3,28.26,28.3,16678.0,26.4372,26.4559,26.4185,26.4559,16678.0
2020-02-14 12:20:00,28.3,28.33,28.3,28.33,7609.0,26.4559,26.4839,26.4559,26.4839,7609.0
2020-02-14 12:25:00,28.34,28.34,28.32,28.33,30806.0,26.4932,26.4932,26.4746,26.4839,30806.0
2020-02-14 12:30:00,28.33,28.34,28.32,28.34,13610.0,26.4839,26.4932,26.4746,26.4932,13610.0
2020-02-14 12:35:00,28.34,28.35,28.34,28.35,15209.0,26.4932,26.5026,26.4932,26.5026,15209.0
2020-02-14 12:40:00,28.35,28.39,28.35,28.37,60422.0,26.5026,26.54,26.5026,26.5213,60422.0
2020-02-14 12:45:00,28.37,28.39,28.36,28.39,52757.0,26.5213,26.54,26.5119,26.54,52757.0
2020-02-14 12:50:00,28.39,28.4,28.35,28.35,68298.0,26.54,26.5493,26.5026,26.5026,68298.0
2020-02-14 12:55:00,28.35,28.37,28.35,28.37,46895.0,26.5026,26.5213,26.5026,26.5213,46895.0
2020-02-14 13:00:00,28.37,28.37,28.34,28.34,55708.0,26.5213,26.5213,26.4932,26.4932,55708.0
2020-02-14 13:05:00,28.33,28.34,28.31,28.33,39280.0,26.4839,26.4932,26.4652,26.4839,39280.0
2020-02-14 13:10:00,28.34,28.35,28.34,28.35,11243.0,26.4932,26.5026,26.4932,26.5026,11243.0
2020-02-14 13:15:00,28.35,28.35,28.33,28.35,2450.0,26.5026,26.5026,26.4839,26.5026,2450.0
2020-02-14 13:20:00,28.34,28.36,28.34,28.36,10163.0,26.4932,26.5119,26.4932,26.5119,10163.0
2020-02-14 13:25:00,28.36,28.38,28.36,28.38,5073.0,26.5119,26.5306,26.5119,26.5306,5073.0
2020-02-14 13:30:00,28.38,28.39,28.37,28.38,8925.0,26.5306,26.54,26.5213,26.5306,8925.0
2020-02-14 13:35:00,28.38,28.39,28.37,28.38,42621.0,26.5306,26.54,26.5213,26.5306,42621.0
2020-02-14 13:40:00,28.4,28.41,28.4,28.41,28220.0,26.5493,26.5587,26.5493,26.5587,28220.0
2020-02-14 13:45:00,28.41,28.41,28.36,28.36,18938.0,26.5587,26.5587,26.5119,26.5119,18938.0
2020-02-14 13:50:00,28.35,28.35,28.32,28.34,56483.0,26.5026,26.5026,26.4746,26.4932,56483.0
2020-02-14 13:55:00,28.34,28.37,28.34,28.36,8055.0,26.4932,26.5213,26.4932,26.5119,8055.0
2020-02-14 14:00:00,28.35,28.36,28.34,28.36,6720.0,26.5026,26.5119,26.4932,26.5119,6720.0
2020-02-14 14:05:00,28.35,28.36,28.35,28.36,5531.0,26.5026,26.5119,26.5026,26.5119,5531.0
2020-02-14 14:10:00,28.36,28.4,28.36,28.38,63120.0,26.5119,26.5493,26.5119,26.5306,63120.0
2020-02-14 14:15:00,28.39,28.4,28.36,28.37,22931.0,26.54,26.5493,26.5119,26.5213,22931.0
2020-02-14 14:20:00,28.38,28.38,28.33,28.33,16542.0,26.5306,26.5306,26.4839,26.4839,16542.0
2020-02-14 14:25:00,28.34,28.34,28.33,28.33,8042.0,26.4932,26.4932,26.4839,26.4839,8042.0
2020-02-14 14:30:00,28.33,28.34,28.33,28.33,10926.0,26.4839,26.4932,26.4839,26.4839,10926.0
2020-02-14 14:35:00,28.33,28.33,28.32,28.32,12013.0,26.4839,26.4839,26.4746,26.4746,12013.0
2020-02-14 14:40:00,28.32,28.33,28.32,28.33,5319.0,26.4746,26.4839,26.4746,26.4839,5319.0
2020-02-14 14:45:00,28.33,28.33,28.33,28.33,5099.0,26.4839,26.4839,26.4839,26.4839,5099.0
2020-02-14 14:50:00,28.33,28.33,28.3,28.31,37595.0,26.4839,26.4839,26.4559,26.4652,37595.0
2020-02-14 14:55:00,28.31,28.31,28.27,28.27,28959.0,26.4652,26.4652,26.4278,26.4278,28959.0
2020-02-14 15:00:00,28.27,28.27,28.26,28.26,17086.0,26.4278,26.4278,26.4185,26.4185,17086.0
2020-02-14 15:05:00,28.25,28.26,28.25,28.25,26942.0,26.4091,26.4185,26.4091,26.4091,26942.0
2020-02-14 15:10:00,28.25,28.26,28.25,28.25,21977.0,26.4091,26.4185,26.4091,26.4091,21977.0
2020-02-14 15:15:00,28.26,28.26,28.25,28.26,26066.0,26.4185,26.4185,26.4091,26.4185,26066.0
2020-02-14 15:20:00,28.25,28.27,28.25,28.27,29498.0,26.4091,26.4278,26.4091,26.4278,29498.0
2020-02-14 15:25:00,28.28,28.29,28.28,28.28,39103.0,26.4372,26.4465,26.4372,26.4372,39103.0
2020-02-14 15:30:00,28.28,28.29,28.26,28.27,48031.0,26.4372,26.4465,26.4185,26.4278,48031.0
2020-02-14 15:35:00,28.27,28.3,28.27,28.3,51143.0,26.4278,26.4559,26.4278,26.4559,51143.0
2020-02-14 15:40:00,28.3,28.3,28.28,28.3,17903.0,26.4559,26.4559,26.4372,26.4559,17903.0
2020-02-14 15:45:00,28.3,28.31,28.28,28.28,64497.0,26.4559,26.4652,26.4372,26.4372,64497.0
2020-02-14 15:50:00,28.29,28.31,28.28,28.3,62647.0,26.4465,26.4652,26.4372,26.4559,62647.0
2020-02-14 15:55:00,28.3,28.31,28.27,28.29,327367.0,26.4559,26.4652,26.4278,26.4465,327367.0
2020-02-18 09:30:00,28.59,28.59,28.43,28.47,424246.0,26.727,26.727,26.5774,26.6148,424246.0
2020-02-18 09:35:00,28.46,28.52,28.39,28.49,224935.0,26.6054,26.6615,26.54,26.6335,224935.0
2020-02-18 09:40:00,28.48,28.51,28.44,28.5,80907.0,26.6241,26.6522,26.5867,26.6428,80907.0
2020-02-18 09:45:00,28.5,28.53,28.46,28.5,204968.0,26.6428,26.6709,26.6054,26.6428,204968.0
2020-02-18 09:50:00,28.51,28.58,28.51,28.57,93084.0,26.6522,26.7176,26.6522,26.7083,93084.0
2020-02-18 09:55:00,28.56,28.58,28.54,28.56,81441.0,26.6989,26.7176,26.6802,26.6989,81441.0
2020-02-18 10:00:00,28.57,28.59,28.56,28.56,106019.0,26.7083,26.727,26.6989,26.6989,106019.0
2020-02-18 10:05:00,28.57,28.6,28.56,28.58,159990.0,26.7083,26.7363,26.6989,26.7176,159990.0
2020-02-18 10:10:00,28.58,28.64,28.58,28.6,61641.0,26.7176,26.7737,26.7176,26.7363,61641.0
2020-02-18 10:15:00,28.61,28.66,28.6,28.65,130619.0,26.7457,26.7924,26.7363,26.783,130619.0
2020-02-18 10:20:00,28.65,28.69,28.65,28.69,52528.0,26.783,26.8204,26.783,26.8204,52528.0
2020-02-18 10:25:00,28.7,28.78,28.68,28.78,197980.0,26.8298,26.9046,26.8111,26.9046,197980.0
2020-02-18 10:30:00,28.78,28.78,28.69,28.71,146764.0,26.9046,26.9046,26.8204,26.8391,146764.0
2020-02-18 10:35:00,28.71,28.77,28.7,28.77,92721.0,26.8391,26.8952,26.8298,26.8952,92721.0
2020-02-18 10:40:00,28.77,28.83,28.77,28.81,95895.0,26.8952,26.9513,26.8952,26.9326,95895.0
2020-02-18 10:45:00,28.82,28.82,28.7,28.72,69510.0,26.942,26.942,26.8298,26.8485,69510.0
2020-02-18 10:50:00,28.71,28.75,28.71,28.75,70345.0,26.8391,26.8765,26.8391,26.8765,70345.0
2020-02-18 10:55:00,28.76,28.85,28.76,28.85,67297.0,26.8859,26.97,26.8859,26.97,67297.0
2020-02-18 11:00:00,28.84,28.88,28.83,28.88,118581.0,26.9607,26.9981,26.9513,26.9981,118581.0
2020-02-18 11:05:00,28.88,28.93,28.88,28.91,165311.0,26.9981,27.0448,26.9981,27.0261,165311.0
2020-02-18 11:10:00,28.91,28.93,28.9,28.92,75761.0,27.0261,27.0448,27.0168,27.0355,75761.0
2020-02-18 11:15:00,28.92,28.96,28.9,28.96,61102.0,27.0355,27.0728,27.0168,27.0728,61102.0
2020-02-18 11:20:00,28.96,29.04,28.93,29.02,347972.0,27.0728,27.1476,27.0448,27.1289,347972.0
2020-02-18 11:25:00,29.02,29.04,29.0,29.03,105946.0,27.1289,27.1476,27.1102,27.1383,105946.0
2020-02-18 11:30:00,29.02,29.02,28.93,28.97,126541.0,27.1289,27.1289,27.0448,27.0822,126541.0
2020-02-18 11:35:00,28.97,29.04,28.97,29.04,103774.0,27.0822,27.1476,27.0822,27.1476,103774.0
2020-02-18 11:40:00,29.03,29.08,29.03,29.05,53286.0,27.1383,27.185,27.1383,27.157,53286.0
2020-02-18 11:45:00,29.05,29.09,29.04,29.09,119597.0,27.157,27.1944,27.1476,27.1944,119597.0
2020-02-18 11:50:00,29.09,29.09,29.04,29.07,73518.0,27.1944,27.1944,27.1476,27.1757,73518.0
2020-02-18 11:55:00,29.07,29.09,29.07,29.08,27608.0,27.1757,27.1944,27.1757,27.185,27608.0
2020-02-18 12:00:00,29.08,29.08,29.01,29.02,118601.0,27.185,27.185,27.1196,27.1289,118601.0
2020-02-18 12:05:00,29.02,29.02,28.96,28.96,63321.0,27.1289,27.1289,27.0728,27.0728,63321.0
2020-02-18 12:10:00,28.97,28.97,28.94,28.96,96439.0,27.0822,27.0822,27.0541,27.0728,96439.0
2020-02-18 12:15:00,28.96,29.0,28.96,29.0,36356.0,27.0728,27.1102,27.0728,27.1102,36356.0
2020-02-18 12:20:00,29.0,29.05,29.0,29.05,60852.0,27.1102,27.157,27.1102,27.157,60852.0
2020-02-18 12:25:00,29.04,29.07,29.03,29.07,60848.0,27.1476,27.1757,27.1383,27.1757,60848.0
2020-02-18 12:30:00,29.07,29.08,29.05,29.05,56706.0,27.1757,27.185,27.157,27.157,56706.0
2020-02-18 12:35:00,29.05,29.07,29.05,29.05,40706.0,27.157,27.1757,27.157,27.157,40706.0
2020-02-18 12:40:00,29.07,29.07,29.04,29.05,48829.0,27.1757,27.1757,27.1476,27.157,48829.0
2020-02-18 12:45:00,29.05,29.07,29.04,29.04,130292.0,27.157,27.1757,27.1476,27.1476,130292.0
2020-02-18 12:50:00,29.04,29.07,29.04,29.06,53433.0,27.1476,27.1757,27.1476,27.1663,53433.0
2020-02-18 12:55:00,29.07,29.08,29.06,29.06,42267.0,27.1757,27.185,27.1663,27.1663,42267.0
2020-02-18 13:00:00,29.06,29.06,29.03,29.03,89467.0,27.1663,27.1663,27.1383,27.1383,89467.0
2020-02-18 13:05:00,29.04,29.05,29.02,29.03,15713.0,27.1476,27.157,27.1289,27.1383,15713.0
2020-02-18 13:10:00,29.04,29.06,29.03,29.03,35008.0,27.1476,27.1663,27.1383,27.1383,35008.0
2020-02-18 13:15:00,29.04,29.05,29.03,29.04,35392.0,27.1476,27.157,27.1383,27.1476,35392.0
2020-02-18 13:20:00,29.05,29.07,29.03,29.05,59963.0,27.157,27.1757,27.1383,27.157,59963.0
2020-02-18 13:25:00,29.04,29.05,29.04,29.05,39847.0,27.1476,27.157,27.1476,27.157,39847.0
2020-02-18 13:30:00,29.06,29.07,29.05,29.06,53748.0,27.1663,27.1757,27.157,27.1663,53748.0
2020-02-18 13:35:00,29.06,29.06,29.05,29.05,29553.0,27.1663,27.1663,27.157,27.157,29553.0
2020-02-18 13:40:00,29.06,29.07,29.06,29.07,69903.0,27.1663,27.1757,27.1663,27.1757,69903.0
2020-02-18 13:45:00,29.08,29.08,29.07,29.08,76988.0,27.185,27.185,27.1757,27.185,76988.0
2020-02-18 13:50:00,29.07,29.08,29.07,29.07,34215.0,27.1757,27.185,27.1757,27.1757,34215.0
2020-02-18 13:55:00,29.08,29.08,29.07,29.08,60938.0,27.185,27.185,27.1757,27.185,60938.0
2020-02-18 14:00:00,29.07,29.1,29.06,29.09,175503.0,27.1757,27.2037,27.1663,27.1944,175503.0
2020-02-18 14:05:00,29.09,29.13,29.09,29.12,76347.0,27.1944,27.2318,27.1944,27.2224,76347.0
2020-02-18 14:10:00,29.11,29.12,29.11,29.11,30108.0,27.2131,27.2224,27.2131,27.2131,30108.0
2020-02-18 14:15:00,29.11,29.11,29.09,29.09,69891.0,27.2131,27.2131,27.1944,27.1944,69891.0
2020-02-18 14:20:00,29.08,29.11,29.08,29.08,86805.0,27.185,27.2131,27.185,27.185,86805.0
2020-02-18 14:25:00,29.08,29.11,29.06,29.09,175633.0,27.185,27.2131,27.1663,27.1944,175633.0
2020-02-18 14:30:00,29.1,29.11,29.09,29.11,60751.0,27.2037,27.2131,27.1944,27.2131,60751.0
2020-02-18 14:35:00,29.1,29.13,29.1,29.11,81872.0,27.2037,27.2318,27.2037,27.2131,81872.0
2020-02-18 14:40:00,29.11,29.11,29.09,29.11,12795.0,27.2131,27.2131,27.1944,27.2131,12795.0
2020-02-18 14:45:00,29.1,29.11,29.09,29.1,39527.0,27.2037,27.2131,27.1944,27.2037,39527.0
2020-02-18 14:50:00,29.11,29.14,29.11,29.14,55757.0,27.2131,27.2411,27.2131,27.2411,55757.0
2020-02-18 14:55:00,29.14,29.15,29.14,29.15,44247.0,27.2411,27.2505,27.2411,27.2505,44247.0
2020-02-18 15:00:00,29.16,29.16,29.14,29.14,67190.0,27.2598,27.2598,27.2411,27.2411,67190.0
2020-02-18 15:05:00,29.14,29.16,29.13,29.16,63662.0,27.2411,27.2598,27.2318,27.2598,63662.0
2020-02-18 15:10:00,29.16,29.18,29.15,29.17,53881.0,27.2598,27.2785,27.2505,27.2692,53881.0
2020-02-18 15:15:00,29.17,29.19,29.17,29.18,77124.0,27.2692,27.2879,27.2692,27.2785,77124.0
2020-02-18 15:20:00,29.18,29.18,29.15,29.17,111055.0,27.2785,27.2785,27.2505,27.2692,111055.0
2020-02-18 15:25:00,29.17,29.18,29.17,29.18,127333.0,27.2692,27.2785,27.2692,27.2785,127333.0
2020-02-18 15:30:00,29.19,29.22,29.19,29.22,159051.0,27.2879,27.3159,27.2879,27.3159,159051.0
2020-02-18 15:35:00,29.22,29.22,29.19,29.19,91948.0,27.3159,27.3159,27.2879,27.2879,91948.0
2020-02-18 15:40:00,29.2,29.2,29.17,29.19,121834.0,27.2972,27.2972,27.2692,27.2879,121834.0
2020-02-18 15:45:00,29.19,29.22,29.18,29.2,109081.0,27.2879,27.3159,27.2785,27.2972,109081.0
2020-02-18 15:50:00,29.2,29.21,29.18,29.19,318115.0,27.2972,27.3066,27.2785,27.2879,318115.0
2020-02-18 15:55:00,29.19,29.25,29.17,29.22,1364142.0,27.2879,27.3439,27.2692,27.3159,1364142.0
2020-02-19 09:30:00,29.37,29.39,29.2,29.31,756495.0,27.4561,27.4748,27.2972,27.4,756495.0
2020-02-19 09:35:00,29.31,29.38,29.3,29.37,213766.0,27.4,27.4655,27.3907,27.4561,213766.0
2020-02-19 09:40:00,29.36,29.44,29.35,29.43,213748.0,27.4468,27.5216,27.4374,27.5122,213748.0
2020-02-19 09:45:00,29.43,29.49,29.43,29.43,77144.0,27.5122,27.5683,27.5122,27.5122,77144.0
2020-02-19 09:50:00,29.43,29.44,29.31,29.31,69905.0,27.5122,27.5216,27.4,27.4,69905.0
2020-02-19 09:55:00,29.31,29.34,29.26,29.34,60152.0,27.4,27.4281,27.3533,27.4281,60152.0
2020-02-19 10:00:00,29.34,29.34,29.3,29.33,99913.0,27.4281,27.4281,27.3907,27.4187,99913.0
2020-02-19 10:05:00,29.33,29.4,29.33,29.4,80579.0,27.4187,27.4842,27.4187,27.4842,80579.0
2020-02-19 10:10:00,29.4,29.41,29.33,29.35,51339.0,27.4842,27.4935,27.4187,27.4374,51339.0
2020-02-19 10:15:00,29.34,29.42,29.34,29.42,206482.0,27.4281,27.5029,27.4281,27.5029,206482.0
2020-02-19 10:20:00,29.42,29.49,29.42,29.49,114156.0,27.5029,27.5683,27.5029,27.5683,114156.0
2020-02-19 10:25:00,29.49,29.57,29.49,29.52,229852.0,27.5683,27.6431,27.5683,27.5964,229852.0
2020-02-19 10:30:00,29.51,29.58,29.51,29.58,112076.0,27.587,27.6524,27.587,27.6524,112076.0
2020-02-19 10:35:00,29.59,29.61,29.57,29.6,98588.0,27.6618,27.6805,27.6431,27.6711,98588.0
2020-02-19 10:40:00,29.61,29.66,29.6,29.65,135368.0,27.6805,27.7272,27.6711,27.7179,135368.0
2020-02-19 10:45:00,29.66,29.66,29.63,29.64,148273.0,27.7272,27.7272,27.6992,27.7085,148273.0
2020-02-19 10:50:00,29.63,29.65,29.59,29.59,93049.0,27.6992,27.7179,27.6618,27.6618,93049.0
2020-02-19 10:55:00,29.59,29.62,29.59,29.6,75752.0,27.6618,27.6898,27.6618,27.6711,75752.0
2020-02-19 11:00:00,29.61,29.62,29.55,29.56,116782.0,27.6805,27.6898,27.6244,27.6337,116782.0
2020-02-19 11:05:00,29.55,29.56,29.53,29.56,120976.0,27.6244,27.6337,27.6057,27.6337,120976.0
2020-02-19 11:10:00,29.55,29.57,29.52,29.53,59088.0,27.6244,27.6431,27.5964,27.6057,59088.0
2020-02-19 11:15:00,29.54,29.56,29.52,29.54,133877.0,27.6151,27.6337,27.5964,27.6151,133877.0
2020-02-19 11:20:00,29.54,29.55,29.52,29.52,37204.0,27.6151,27.6244,27.5964,27.5964,37204.0
2020-02-19 11:25:00,29.53,29.53,29.48,29.49,73190.0,27.6057,27.6057,27.559,27.5683,73190.0
2020-02-19 11:30:00,29.48,29.48,29.43,29.45,103910.0,27.559,27.559,27.5122,27.5309,103910.0
2020-02-19 11:35:00,29.45,29.45,29.4,29.4,73197.0,27.5309,27.5309,27.4842,27.4842,73197.0
2020-02-19 11:40:00,29.4,29.48,29.38,29.48,106263.0,27.4842,27.559,27.4655,27.559,106263.0
2020-02-19 11:45:00,29.48,29.52,29.48,29.52,42962.0,27.559,27.5964,27.559,27.5964,42962.0
2020-02-19 11:50:00,29.52,29.52,29.5,29.52,78041.0,27.5964,27.5964,27.5777,27.5964,78041.0
2020-02-19 11:55:00,29.52,29.52,29.49,29.52,47462.0,27.5964,27.5964,27.5683,27.5964,47462.0
2020-02-19 12:00:00,29.52,29.54,29.5,29.5,104263.0,27.5964,27.6151,27.5777,27.5777,104263.0
2020-02-19 12:05:00,29.5,29.51,29.5,29.51,19145.0,27.5777,27.587,27.5777,27.587,19145.0
2020-02-19 12:10:00,29.51,29.53,29.51,29.52,96217.0,27.587,27.6057,27.587,27.5964,96217.0
2020-02-19 12:15:00,29.51,29.55,29.51,29.54,28790.0,27.587,27.6244,27.587,27.6151,28790.0
2020-02-19 12:20:00,29.55,29.55,29.54,29.55,9909.0,27.6244,27.6244,27.6151,27.6244,9909.0
2020-02-19 12:25:00,29.55,29.59,29.53,29.59,37992.0,27.6244,27.6618,27.6057,27.6618,37992.0
2020-02-19 12:30:00,29.59,29.6,29.57,29.59,44460.0,27.6618,27.6711,27.6431,27.6618,44460.0
2020-02-19 12:35:00,29.59,29.6,29.57,29.58,51492.0,27.6618,27.6711,27.6431,27.6524,51492.0
2020-02-19 12:40:00,29.58,29.59,29.58,29.58,21491.0,27.6524,27.6618,27.6524,27.6524,21491.0
2020-02-19 12:45:00,29.58,29.6,29.56,29.6,73240.0,27.6524,27.6711,27.6337,27.6711,73240.0
2020-02-19 12:50:00,29.61,29.62,29.6,29.6,33378.0,27.6805,27.6898,27.6711,27.6711,33378.0
2020-02-19 12:55:00,29.6,29.62,29.6,29.62,18800.0,27.6711,27.6898,27.6711,27.6898,18800.0
2020-02-19 13:00:00,29.62,29.63,29.59,29.63,77253.0,27.6898,27.6992,27.6618,27.6992,77253.0
2020-02-19 13:05:00,29.62,29.65,29.61,29.64,62349.0,27.6898,27.7179,27.6805,27.7085,62349.0
2020-02-19 13:10:00,29.63,29.65,29.63,29.64,31528.0,27.6992,27.7179,27.6992,27.7085,31528.0
2020-02-19 13:15:00,29.64,29.65,29.63,29.63,26004.0,27.7085,27.7179,27.6992,27.6992,26004.0
2020-02-19 13:20:00,29.63,29.65,29.62,29.64,18699.0,27.6992,27.7179,27.6898,27.7085,18699.0
2020-02-19 13:25:00,29.65,29.67,29.65,29.66,49237.0,27.7179,27.7366,27.7179,27.7272,49237.0
2020-02-19 13:30:00,29.65,29.65,29.63,29.65,74421.0,27.7179,27.7179,27.6992,27.7179,74421.0
2020-02-19 13:35:00,29.65,29.67,29.65,29.67,79320.0,27.7179,27.7366,27.7179,27.7366,79320.0
2020-02-19 13:40:00,29.67,29.69,29.67,29.68,52875.0,27.7366,27.7553,27.7366,27.7459,52875.0
2020-02-19 13:45:00,29.69,29.69,29.65,29.67,56902.0,27.7553,27.7553,27.7179,27.7366,56902.0
2020-02-19 13:50:00,29.68,29.69,29.67,29.69,41376.0,27.7459,27.7553,27.7366,27.7553,41376.0
2020-02-19 13:55:00,29.69,29.7,29.68,29.68,100461.0,27.7553,27.7646,27.7459,27.7459,100461.0
2020-02-19 14:00:00,29.68,29.74,29.67,29.67,89443.0,27.7459,27.802,27.7366,27.7366,89443.0
2020-02-19 14:05:00,29.68,29.69,29.65,29.65,46739.0,27.7459,27.7553,27.7179,27.7179,46739.0
2020-02-19 14:10:00,29.66,29.67,29.6,29.6,47250.0,27.7272,27.7366,27.6711,27.6711,47250.0
2020-02-19 14:15:00,29.59,29.6,29.56,29.58,52760.0,27.6618,27.6711,27.6337,27.6524,52760.0
2020-02-19 14:20:00,29.59,29.63,29.59,29.62,28510.0,27.6618,27.6992,27.6618,27.6898,28510.0
2020-02-19 14:25:00,29.64,29.67,29.64,29.67,24877.0,27.7085,27.7366,27.7085,27.7366,24877.0
2020-02-19 14:30:00,29.66,29.7,29.66,29.69,40655.0,27.7272,27.7646,27.7272,27.7553,40655.0
2020-02-19 14:35:00,29.69,29.69,29.65,29.67,62811.0,27.7553,27.7553,27.7179,27.7366,62811.0
2020-02-19 14:40:00,29.67,29.68,29.64,29.64,41124.0,27.7366,27.7459,27.7085,27.7085,41124.0
2020-02-19 14:45:00,29.64,29.64,29.59,29.64,88605.0,27.7085,27.7085,27.6618,27.7085,88605.0
2020-02-19 14:50:00,29.64,29.66,29.62,29.64,41517.0,27.7085,27.7272,27.6898,27.7085,41517.0
2020-02-19 14:55:00,29.64,29.64,29.59,29.59,90523.0,27.7085,27.7085,27.6618,27.6618,90523.0
2020-02-19 15:00:00,29.59,29.65,29.59,29.64,74571.0,27.6618,27.7179,27.6618,27.7085,74571.0
2020-02-19 15:05:00,29.64,29.65,29.63,29.63,42960.0,27.7085,27.7179,27.6992,27.6992,42960.0
2020-02-19 15:10:00,29.62,29.64,29.6,29.62,47867.0,27.6898,27.7085,27.6711,27.6898,47867.0
2020-02-19 15:15:00,29.63,29.64,29.62,29.62,39263.0,27.6992,27.7085,27.6898,27.6898,39263.0
2020-02-19 15:20:00,29.62,29.67,29.62,29.66,110345.0,27.6898,27.7366,27.6898,27.7272,110345.0
2020-02-19 15:25:00,29.66,29.67,29.66,29.67,84383.0,27.7272,27.7366,27.7272,27.7366,84383.0
2020-02-19 15:30:00,29.68,29.69,29.67,29.69,112840.0,27.7459,27.7553,27.7366,27.7553,112840.0
2020-02-19 15:35:00,29.69,29.7,29.68,29.69,163425.0,27.7553,27.7646,27.7459,27.7553,163425.0
2020-02-19 15:40:00,29.69,29.72,29.69,29.7,172706.0,27.7553,27.7833,27.7553,27.7646,172706.0
2020-02-19 15:45:00,29.69,29.72,29.69,29.72,99242.0,27.7553,27.7833,27.7553,27.7833,99242.0
2020-02-19 15:50:00,29.73,29.73,29.7,29.72,199851.0,27.7927,27.7927,27.7646,27.7833,199851.0
2020-02-19 15:55:00,29.71,29.78,29.7,29.77,1065494.0,27.774,27.8394,27.7646,27.8301,1065494.0
2020-02-20 09:30:00,29.65,29.78,29.61,29.68,717448.0,27.7179,27.8394,27.6805,27.7459,717448.0
2020-02-20 09:35:00,29.68,29.72,29.66,29.71,173747.0,27.7459,27.7833,27.7272,27.774,173747.0
2020-02-20 09:40:00,29.71,29.8,29.68,29.8,139782.0,27.774,27.8581,27.7459,27.8581,139782.0
2020-02-20 09:45:00,29.8,29.85,29.79,29.84,130300.0,27.8581,27.9048,27.8488,27.8955,130300.0
2020-02-20 09:50:00,29.84,29.84,29.77,29.82,161931.0,27.8955,27.8955,27.8301,27.8768,161931.0
2020-02-20 09:55:00,29.83,29.87,29.82,29.87,75568.0,27.8862,27.9235,27.8768,27.9235,75568.0
2020-02-20 10:00:00,29.88,29.99,29.88,29.97,145629.0,27.9329,28.0357,27.9329,28.017,145629.0
2020-02-20 10:05:00,29.97,29.99,29.9,29.95,147193.0,28.017,28.0357,27.9516,27.9983,147193.0
2020-02-20 10:10:00,29.95,29.95,29.84,29.92,152614.0,27.9983,27.9983,27.8955,27.9703,152614.0
2020-02-20 10:15:00,29.91,29.94,29.85,29.94,62010.0,27.9609,27.989,27.9048,27.989,62010.0
2020-02-20 10:20:00,29.94,30.0,29.94,29.97,225717.0,27.989,28.0451,27.989,28.017,225717.0
2020-02-20 10:25:00,29.99,30.02,29.94,30.01,51684.0,28.0357,28.0638,27.989,28.0544,51684.0
2020-02-20 10:30:00,30.02,30.08,30.01,30.08,114850.0,28.0638,28.1199,28.0544,28.1199,114850.0
2020-02-20 10:35:00,30.07,30.09,30.02,30.02,214327.0,28.1105,28.1292,28.0638,28.0638,214327.0
2020-02-20 10:40:00,30.01,30.02,29.95,29.98,127895.0,28.0544,28.0638,27.9983,28.0264,127895.0
2020-02-20 10:45:00,29.97,29.97,29.85,29.85,145008.0,28.017,28.017,27.9048,27.9048,145008.0
2020-02-20 10:50:00,29.85,29.85,29.62,29.68,244569.0,27.9048,27.9048,27.6898,27.7459,244569.0
2020-02-20 10:55:00,29.68,29.75,29.68,29.72,104796.0,27.7459,27.8114,27.7459,27.7833,104796.0
2020-02-20 11:00:00,29.72,29.82,29.7,29.82,132481.0,27.7833,27.8768,27.7646,27.8768,132481.0
2020-02-20 11:05:00,29.8,29.82,29.77,29.79,52952.0,27.8581,27.8768,27.8301,27.8488,52952.0
2020-02-20 11:10:00,29.79,29.89,29.79,29.86,170308.0,27.8488,27.9422,27.8488,27.9142,170308.0
2020-02-20 11:15:00,29.85,29.88,29.84,29.85,97598.0,27.9048,27.9329,27.8955,27.9048,97598.0
2020-02-20 11:20:00,29.85,29.86,29.75,29.75,58361.0,27.9048,27.9142,27.8114,27.8114,58361.0
2020-02-20 11:25:00,29.76,29.83,29.76,29.79,49471.0,27.8207,27.8862,27.8207,27.8488,49471.0
2020-02-20 11:30:00,29.79,29.88,29.78,29.82,118494.0,27.8488,27.9329,27.8394,27.8768,118494.0
2020-02-20 11:35:00,29.82,29.83,29.72,29.73,123293.0,27.8768,27.8862,27.7833,27.7927,123293.0
2020-02-20 11:40:00,29.72,29.82,29.72,29.81,115135.0,27.7833,27.8768,27.7833,27.8675,115135.0
2020-02-20 11:45:00,29.8,29.82,29.75,29.75,99276.0,27.8581,27.8768,27.8114,27.8114,99276.0
2020-02-20 11:50:00,29.75,29.76,29.64,29.65,100713.0,27.8114,27.8207,27.7085,27.7179,100713.0
2020-02-20 11:55:00,29.65,29.72,29.59,29.7,125443.0,27.7179,27.7833,27.6618,27.7646,125443.0
2020-02-20 12:00:00,29.7,29.7,29.61,29.67,93686.0,27.7646,27.7646,27.6805,27.7366,93686.0
2020-02-20 12:05:00,29.67,29.71,29.67,29.7,68629.0,27.7366,27.774,27.7366,27.7646,68629.0
2020-02-20 12:10:00,29.7,29.71,29.66,29.71,36773.0,27.7646,27.774,27.7272,27.774,36773.0
2020-02-20 12:15:00,29.72,29.72,29.68,29.7,51456.0,27.7833,27.7833,27.7459,27.7646,51456.0
2020-02-20 12:20:00,29.69,29.73,29.68,29.71,137515.0,27.7553,27.7927,27.7459,27.774,137515.0
2020-02-20 12:25:00,29.71,29.73,29.67,29.72,35000.0,27.774,27.7927,27.7366,27.7833,35000.0
2020-02-20 12:30:00,29.73,29.74,29.65,29.65,73633.0,27.7927,27.802,27.7179,27.7179,73633.0
2020-02-20 12:35:00,29.65,29.69,29.65,29.69,38158.0,27.7179,27.7553,27.7179,27.7553,38158.0
2020-02-20 12:40:00,29.68,29.69,29.65,29.65,46109.0,27.7459,27.7553,27.7179,27.7179,46109.0
2020-02-20 12:45:00,29.65,29.68,29.56,29.59,84110.0,27.7179,27.7459,27.6337,27.6618,84110.0
2020-02-20 12:50:00,29.59,29.59,29.57,29.59,43482.0,27.6618,27.6618,27.6431,27.6618,43482.0
2020-02-20 12:55:00,29.58,29.59,29.51,29.52,98702.0,27.6524,27.6618,27.587,27.5964,98702.0
2020-02-20 13:00:00,29.52,29.6,29.5,29.6,52252.0,27.5964,27.6711,27.5777,27.6711,52252.0
2020-02-20 13:05:00,29.6,29.66,29.6,29.66,35684.0,27.6711,27.7272,27.6711,27.7272,35684.0
2020-02-20 13:10:00,29.65,29.68,29.61,29.67,34071.0,27.7179,27.7459,27.6805,27.7366,34071.0
2020-02-20 13:15:00,29.67,29.73,29.67,29.73,25038.0,27.7366,27.7927,27.7366,27.7927,25038.0
2020-02-20 13:20:00,29.72,29.76,29.71,29.74,122282.0,27.7833,27.8207,27.774,27.802,122282.0
2020-02-20 13:25:00,29.73,29.73,29.7,29.72,39711.0,27.7927,27.7927,27.7646,27.7833,39711.0
2020-02-20 13:30:00,29.72,29.77,29.72,29.77,64810.0,27.7833,27.8301,27.7833,27.8301,64810.0
2020-02-20 13:35:00,29.77,29.82,29.77,29.78,50921.0,27.8301,27.8768,27.8301,27.8394,50921.0
2020-02-20 13:40:00,29.79,29.82,29.79,29.8,51966.0,27.8488,27.8768,27.8488,27.8581,51966.0
2020-02-20 13:45:00,29.79,29.79,29.76,29.76,52800.0,27.8488,27.8488,27.8207,27.8207,52800.0
2020-02-20 13:50:00,29.75,29.77,29.72,29.77,72362.0,27.8114,27.8301,27.7833,27.8301,72362.0
2020-02-20 13:55:00,29.78,29.8,29.78,29.79,12400.0,27.8394,27.8581,27.8394,27.8488,12400.0
2020-02-20 14:00:00,29.81,29.81,29.74,29.76,24122.0,27.8675,27.8675,27.802,27.8207,24122.0
2020-02-20 14:05:00,29.75,29.78,29.7,29.78,39639.0,27.8114,27.8394,27.7646,27.8394,39639.0
2020-02-20 14:10:00,29.78,29.81,29.77,29.78,48000.0,27.8394,27.8675,27.8301,27.8394,48000.0
2020-02-20 14:15:00,29.78,29.78,29.75,29.77,28430.0,27.8394,27.8394,27.8114,27.8301,28430.0
2020-02-20 14:20:00,29.78,29.78,29.77,29.78,26703.0,27.8394,27.8394,27.8301,27.8394,26703.0
2020-02-20 14:25:00,29.78,29.82,29.78,29.82,50873.0,27.8394,27.8768,27.8394,27.8768,50873.0
2020-02-20 14:30:00,29.82,29.82,29.78,29.8,58978.0,27.8768,27.8768,27.8394,27.8581,58978.0
2020-02-20 14:35:00,29.8,29.83,29.8,29.83,116021.0,27.8581,27.8862,27.8581,27.8862,116021.0
2020-02-20 14:40:00,29.83,29.84,29.82,29.83,40794.0,27.8862,27.8955,27.8768,27.8862,40794.0
2020-02-20 14:45:00,29.84,29.84,29.83,29.83,49178.0,27.8955,27.8955,27.8862,27.8862,49178.0
2020-02-20 14:50:00,29.83,29.89,29.83,29.89,58339.0,27.8862,27.9422,27.8862,27.9422,58339.0
2020-02-20 14:55:00,29.89,29.91,29.88,29.89,125290.0,27.9422,27.9609,27.9329,27.9422,125290.0
2020-02-20 15:00:00,29.9,29.9,29.87,29.88,110709.0,27.9516,27.9516,27.9235,27.9329,110709.0
2020-02-20 15:05:00,29.89,29.9,29.87,29.88,58614.0,27.9422,27.9516,27.9235,27.9329,58614.0
2020-02-20 15:10:00,29.88,29.9,29.87,29.88,59293.0,27.9329,27.9516,27.9235,27.9329,59293.0
2020-02-20 15:15:00,29.89,29.89,29.87,29.88,56784.0,27.9422,27.9422,27.9235,27.9329,56784.0
2020-02-20 15:20:00,29.87,29.89,29.86,29.88,136659.0,27.9235,27.9422,27.9142,27.9329,136659.0
2020-02-20 15:25:00,29.88,29.89,29.84,29.85,116880.0,27.9329,27.9422,27.8955,27.9048,116880.0
2020-02-20 15:30:00,29.85,29.85,29.79,29.79,115454.0,27.9048,27.9048,27.8488,27.8488,115454.0
2020-02-20 15:35:00,29.79,29.8,29.75,29.75,103054.0,27.8488,27.8581,27.8114,27.8114,103054.0
2020-02-20 15:40:00,29.75,29.76,29.74,29.74,65240.0,27.8114,27.8207,27.802,27.802,65240.0
2020-02-20 15:45:00,29.74,29.75,29.73,29.73,107839.0,27.802,27.8114,27.7927,27.7927,107839.0
2020-02-20 15:50:00,29.73,29.73,29.7,29.72,158359.0,27.7927,27.7927,27.7646,27.7833,158359.0
2020-02-20 15:55:00,29.71,29.77,29.69,29.75,933559.0,27.774,27.8301,27.7553,27.8114,933559.0
2020-02-21 09:30:00,30.27,30.38,30.18,30.38,998474.0,28.2975,28.4003,28.2133,28.4003,998474.0
2020-02-21 09:35:00,30.38,30.38,30.22,30.23,460118.0,28.4003,28.4003,28.2507,28.2601,460118.0
2020-02-21 09:40:00,30.24,30.33,30.22,30.25,229554.0,28.2694,28.3536,28.2507,28.2788,229554.0
2020-02-21 09:45:00,30.25,30.5,30.25,30.48,615172.0,28.2788,28.5125,28.2788,28.4938,615172.0
2020-02-21 09:50:00,30.48,30.51,30.4,30.4,342451.0,28.4938,28.5218,28.419,28.419,342451.0
2020-02-21 09:55:00,30.4,30.48,30.4,30.44,357826.0,28.419,28.4938,28.419,28.4564,357826.0
2020-02-21 10:00:00,30.45,30.53,30.44,30.5,341988.0,28.4658,28.5405,28.4564,28.5125,341988.0
2020-02-21 10:05:00,30.51,30.6,30.5,30.58,357914.0,28.5218,28.606,28.5125,28.5873,357914.0
2020-02-21 10:10:00,30.58,30.67,30.58,30.64,303125.0,28.5873,28.6714,28.5873,28.6434,303125.0
2020-02-21 10:15:00,30.65,30.68,30.58,30.58,330009.0,28.6527,28.6808,28.5873,28.5873,330009.0
2020-02-21 10:20:00,30.59,30.59,30.44,30.45,377451.0,28.5966,28.5966,28.4564,28.4658,377451.0
2020-02-21 10:25:00,30.45,30.47,30.41,30.47,153719.0,28.4658,28.4844,28.4284,28.4844,153719.0
2020-02-21 10:30:00,30.47,30.5,30.43,30.48,186270.0,28.4844,28.5125,28.4471,28.4938,186270.0
2020-02-21 10:35:00,30.47,30.51,30.42,30.5,128976.0,28.4844,28.5218,28.4377,28.5125,128976.0
2020-02-21 10:40:00,30.5,30.59,30.5,30.56,146281.0,28.5125,28.5966,28.5125,28.5686,146281.0
2020-02-21 10:45:00,30.56,30.64,30.56,30.58,164176.0,28.5686,28.6434,28.5686,28.5873,164176.0
2020-02-21 10:50:00,30.59,30.61,30.52,30.53,180324.0,28.5966,28.6153,28.5312,28.5405,180324.0
2020-02-21 10:55:00,30.53,30.55,30.48,30.54,229504.0,28.5405,28.5592,28.4938,28.5499,229504.0
2020-02-21 11:00:00,30.54,30.58,30.53,30.58,91776.0,28.5499,28.5873,28.5405,28.5873,91776.0
2020-02-21 11:05:00,30.58,30.58,30.52,30.58,93792.0,28.5873,28.5873,28.5312,28.5873,93792.0
2020-02-21 11:10:00,30.57,30.6,30.52,30.53,80208.0,28.5779,28.606,28.5312,28.5405,80208.0
2020-02-21 11:15:00,30.53,30.62,30.52,30.61,113636.0,28.5405,28.6247,28.5312,28.6153,113636.0
2020-02-21 11:20:00,30.62,30.62,30.56,30.57,102166.0,28.6247,28.6247,28.5686,28.5779,102166.0
2020-02-21 11:25:00,30.57,30.6,30.54,30.58,135367.0,28.5779,28.606,28.5499,28.5873,135367.0
2020-02-21 11:30:00,30.58,30.58,30.48,30.5,140877.0,28.5873,28.5873,28.4938,28.5125,140877.0
2020-02-21 11:35:00,30.5,30.54,30.5,30.51,75946.0,28.5125,28.5499,28.5125,28.5218,75946.0
2020-02-21 11:40:00,30.51,30.51,30.43,30.43,109849.0,28.5218,28.5218,28.4471,28.4471,109849.0
2020-02-21 11:45:00,30.43,30.5,30.43,30.49,93342.0,28.4471,28.5125,28.4471,28.5031,93342.0
2020-02-21 11:50:00,30.49,30.49,30.46,30.49,33905.0,28.5031,28.5031,28.4751,28.5031,33905.0
2020-02-21 11:55:00,30.5,30.54,30.5,30.52,81409.0,28.5125,28.5499,28.5125,28.5312,81409.0
2020-02-21 12:00:00,30.52,30.53,30.5,30.5,85661.0,28.5312,28.5405,28.5125,28.5125,85661.0
2020-02-21 12:05:00,30.5,30.55,30.45,30.54,90701.0,28.5125,28.5592,28.4658,28.5499,90701.0
2020-02-21 12:10:00,30.54,30.56,30.52,30.56,27570.0,28.5499,28.5686,28.5312,28.5686,27570.0
2020-02-21 12:15:00,30.56,30.57,30.56,30.56,48403.0,28.5686,28.5779,28.5686,28.5686,48403.0
2020-02-21 12:20:00,30.55,30.57,30.5,30.57,107198.0,28.5592,28.5779,28.5125,28.5779,107198.0
2020-02-21 12:25:00,30.57,30.57,30.55,30.57,30034.0,28.5779,28.5779,28.5592,28.5779,30034.0
2020-02-21 12:30:00,30.58,30.59,30.57,30.58,63318.0,28.5873,28.5966,28.5779,28.5873,63318.0
2020-02-21 12:35:00,30.59,30.59,30.56,30.57,39071.0,28.5966,28.5966,28.5686,28.5779,39071.0
2020-02-21 12:40:00,30.57,30.58,30.54,30.55,52543.0,28.5779,28.5873,28.5499,28.5592,52543.0
2020-02-21 12:45:00,30.55,30.58,30.55,30.58,72412.0,28.5592,28.5873,28.5592,28.5873,72412.0
2020-02-21 12:50:00,30.58,30.58,30.54,30.56,44206.0,28.5873,28.5873,28.5499,28.5686,44206.0
2020-02-21 12:55:00,30.55,30.56,30.48,30.48,86030.0,28.5592,28.5686,28.4938,28.4938,86030.0
2020-02-21 13:00:00,30.48,30.5,30.45,30.45,81592.0,28.4938,28.5125,28.4658,28.4658,81592.0
2020-02-21 13:05:00,30.46,30.5,30.44,30.5,35570.0,28.4751,28.5125,28.4564,28.5125,35570.0
2020-02-21 13:10:00,30.5,30.52,30.48,30.49,60241.0,28.5125,28.5312,28.4938,28.5031,60241.0
2020-02-21 13:15:00,30.51,30.53,30.51,30.53,52020.0,28.5218,28.5405,28.5218,28.5405,52020.0
2020-02-21 13:20:00,30.53,30.56,30.52,30.56,46371.0,28.5405,28.5686,28.5312,28.5686,46371.0
2020-02-21 13:25:00,30.55,30.57,30.54,30.57,33525.0,28.5592,28.5779,28.5499,28.5779,33525.0
2020-02-21 13:30:00,30.58,30.58,30.56,30.58,36082.0,28.5873,28.5873,28.5686,28.5873,36082.0
2020-02-21 13:35:00,30.57,30.62,30.57,30.6,77857.0,28.5779,28.6247,28.5779,28.606,77857.0
2020-02-21 13:40:00,30.6,30.62,30.59,30.61,83407.0,28.606,28.6247,28.5966,28.6153,83407.0
2020-02-21 13:45:00,30.62,30.67,30.6,30.66,84550.0,28.6247,28.6714,28.606,28.6621,84550.0
2020-02-21 13:50:00,30.66,30.67,30.63,30.65,158782.0,28.6621,28.6714,28.634,28.6527,158782.0
2020-02-21 13:55:00,30.66,30.66,30.61,30.64,135894.0,28.6621,28.6621,28.6153,28.6434,135894.0
2020-02-21 14:00:00,30.64,30.65,30.57,30.59,148552.0,28.6434,28.6527,28.5779,28.5966,148552.0
2020-02-21 14:05:00,30.6,30.6,30.57,30.59,137071.0,28.606,28.606,28.5779,28.5966,137071.0
2020-02-21 14:10:00,30.6,30.63,30.6,30.63,46525.0,28.606,28.634,28.606,28.634,46525.0
2020-02-21 14:15:00,30.63,30.65,30.62,30.65,65618.0,28.634,28.6527,28.6247,28.6527,65618.0
2020-02-21 14:20:00,30.65,30.65,30.62,30.65,62577.0,28.6527,28.6527,28.6247,28.6527,62577.0
2020-02-21 14:25:00,30.65,30.66,30.63,30.65,109405.0,28.6527,28.6621,28.634,28.6527,109405.0
2020-02-21 14:30:00,30.65,30.65,30.59,30.63,143886.0,28.6527,28.6527,28.5966,28.634,143886.0
2020-02-21 14:35:00,30.63,30.67,30.63,30.66,52927.0,28.634,28.6714,28.634,28.6621,52927.0
2020-02-21 14:40:00,30.66,30.67,30.64,30.65,76989.0,28.6621,28.6714,28.6434,28.6527,76989.0
2020-02-21 14:45:00,30.66,30.67,30.66,30.67,62341.0,28.6621,28.6714,28.6621,28.6714,62341.0
2020-02-21 14:50:00,30.67,30.67,30.62,30.63,88765.0,28.6714,28.6714,28.6247,28.634,88765.0
2020-02-21 14:55:00,30.63,30.66,30.62,30.66,45708.0,28.634,28.6621,28.6247,28.6621,45708.0
2020-02-21 15:00:00,30.65,30.68,30.65,30.68,93088.0,28.6527,28.6808,28.6527,28.6808,93088.0
2020-02-21 15:05:00,30.68,30.68,30.66,30.67,78456.0,28.6808,28.6808,28.6621,28.6714,78456.0
2020-02-21 15:10:00,30.67,30.67,30.65,30.67,52499.0,28.6714,28.6714,28.6527,28.6714,52499.0
2020-02-21 15:15:00,30.67,30.68,30.66,30.67,74489.0,28.6714,28.6808,28.6621,28.6714,74489.0
2020-02-21 15:20:00,30.67,30.68,30.67,30.67,190487.0,28.6714,28.6808,28.6714,28.6714,190487.0
2020-02-21 15:25:00,30.66,30.67,30.65,30.67,94151.0,28.6621,28.6714,28.6527,28.6714,94151.0
2020-02-21 15:30:00,30.67,30.67,30.64,30.66,150129.0,28.6714,28.6714,28.6434,28.6621,150129.0
2020-02-21 15:35:00,30.66,30.68,30.66,30.67,152970.0,28.6621,28.6808,28.6621,28.6714,152970.0
2020-02-21 15:40:00,30.68,30.7,30.66,30.7,167451.0,28.6808,28.6995,28.6621,28.6995,167451.0
2020-02-21 15:45:00,30.7,30.7,30.67,30.67,261334.0,28.6995,28.6995,28.6714,28.6714,261334.0
2020-02-21 15:50:00,30.67,30.67,30.62,30.64,483753.0,28.6714,28.6714,28.6247,28.6434,483753.0
2020-02-21 15:55:00,30.64,30.69,30.63,30.66,1170929.0,28.6434,28.6901,28.634,28.6621,1170929.0
2020-02-24 09:30:00,31.76,31.83,31.44,31.47,1983842.0,29.6904,29.7558,29.3912,29.4193,1983842.0
2020-02-24 09:35:00,31.45,31.45,31.1,31.26,596967.0,29.4006,29.4006,29.0734,29.223,596967.0
2020-02-24 09:40:00,31.26,31.59,31.26,31.54,455014.0,29.223,29.5315,29.223,29.4847,455014.0
2020-02-24 09:45:00,31.55,31.57,31.24,31.34,408678.0,29.4941,29.5128,29.2043,29.2978,408678.0
2020-02-24 09:50:00,31.34,31.41,31.31,31.37,387911.0,29.2978,29.3632,29.2697,29.3258,387911.0
2020-02-24 09:55:00,31.38,31.42,31.27,31.3,254559.0,29.3351,29.3725,29.2323,29.2604,254559.0
2020-02-24 10:00:00,31.31,31.32,31.18,31.3,259033.0,29.2697,29.2791,29.1482,29.2604,259033.0
2020-02-24 10:05:00,31.3,31.38,31.29,31.34,190674.0,29.2604,29.3351,29.251,29.2978,190674.0
2020-02-24 10:10:00,31.34,31.36,31.27,31.29,195800.0,29.2978,29.3165,29.2323,29.251,195800.0
2020-02-24 10:15:00,31.29,31.4,31.26,31.33,172282.0,29.251,29.3538,29.223,29.2884,172282.0
2020-02-24 10:20:00,31.33,31.42,31.29,31.33,224248.0,29.2884,29.3725,29.251,29.2884,224248.0
2020-02-24 10:25:00,31.32,31.47,31.32,31.47,173852.0,29.2791,29.4193,29.2791,29.4193,173852.0
2020-02-24 10:30:00,31.47,31.52,31.46,31.48,274463.0,29.4193,29.466,29.4099,29.4286,274463.0
2020-02-24 10:35:00,31.48,31.48,31.41,31.45,110675.0,29.4286,29.4286,29.3632,29.4006,110675.0
2020-02-24 10:40:00,31.46,31.48,31.3,31.32,257049.0,29.4099,29.4286,29.2604,29.2791,257049.0
2020-02-24 10:45:00,31.32,31.37,31.24,31.27,97402.0,29.2791,29.3258,29.2043,29.2323,97402.0
2020-02-24 10:50:00,31.27,31.28,31.22,31.25,154613.0,29.2323,29.2417,29.1856,29.2136,154613.0
2020-02-24 10:55:00,31.24,31.33,31.24,31.33,102560.0,29.2043,29.2884,29.2043,29.2884,102560.0
2020-02-24 11:00:00,31.34,31.4,31.34,31.39,142367.0,29.2978,29.3538,29.2978,29.3445,142367.0
2020-02-24 11:05:00,31.39,31.39,31.29,31.3,96930.0,29.3445,29.3445,29.251,29.2604,96930.0
2020-02-24 11:10:00,31.29,31.33,31.28,31.31,88993.0,29.251,29.2884,29.2417,29.2697,88993.0
2020-02-24 11:15:00,31.31,31.36,31.29,31.3,194022.0,29.2697,29.3165,29.251,29.2604,194022.0
2020-02-24 11:20:00,31.3,31.3,31.24,31.3,92619.0,29.2604,29.2604,29.2043,29.2604,92619.0
2020-02-24 11:25:00,31.31,31.37,31.31,31.36,59272.0,29.2697,29.3258,29.2697,29.3165,59272.0
2020-02-24 11:30:00,31.35,31.39,31.32,31.39,102845.0,29.3071,29.3445,29.2791,29.3445,102845.0
2020-02-24 11:35:00,31.39,31.43,31.36,31.43,199070.0,29.3445,29.3819,29.3165,29.3819,199070.0
2020-02-24 11:40:00,31.43,31.49,31.42,31.45,329764.0,29.3819,29.438,29.3725,29.4006,329764.0
2020-02-24 11:45:00,31.45,31.49,31.44,31.48,62405.0,29.4006,29.438,29.3912,29.4286,62405.0
2020-02-24 11:50:00,31.47,31.5,31.44,31.5,167984.0,29.4193,29.4473,29.3912,29.4473,167984.0
2020-02-24 11:55:00,31.5,31.5,31.43,31.45,127522.0,29.4473,29.4473,29.3819,29.4006,127522.0
2020-02-24 12:00:00,31.46,31.51,31.43,31.5,101784.0,29.4099,29.4567,29.3819,29.4473,101784.0
2020-02-24 12:05:00,31.49,31.51,31.49,31.5,107009.0,29.438,29.4567,29.438,29.4473,107009.0
2020-02-24 12:10:00,31.5,31.57,31.47,31.55,143820.0,29.4473,29.5128,29.4193,29.4941,143820.0
2020-02-24 12:15:00,31.56,31.6,31.56,31.58,173817.0,29.5034,29.5408,29.5034,29.5221,173817.0
2020-02-24 12:20:00,31.58,31.66,31.58,31.63,79066.0,29.5221,29.5969,29.5221,29.5689,79066.0
2020-02-24 12:25:00,31.62,31.64,31.6,31.63,92741.0,29.5595,29.5782,29.5408,29.5689,92741.0
2020-02-24 12:30:00,31.63,31.65,31.59,31.64,147698.0,29.5689,29.5876,29.5315,29.5782,147698.0
2020-02-24 12:35:00,31.64,31.64,31.61,31.61,70393.0,29.5782,29.5782,29.5502,29.5502,70393.0
2020-02-24 12:40:00,31.61,31.63,31.55,31.56,207644.0,29.5502,29.5689,29.4941,29.5034,207644.0
2020-02-24 12:45:00,31.57,31.65,31.57,31.63,95922.0,29.5128,29.5876,29.5128,29.5689,95922.0
2020-02-24 12:50:00,31.63,31.66,31.63,31.66,67926.0,29.5689,29.5969,29.5689,29.5969,67926.0
2020-02-24 12:55:00,31.66,31.7,31.66,31.7,117961.0,29.5969,29.6343,29.5969,29.6343,117961.0
2020-02-24 13:00:00,31.7,31.72,31.66,31.69,86698.0,29.6343,29.653,29.5969,29.6249,86698.0
2020-02-24 13:05:00,31.69,31.7,31.67,31.7,88302.0,29.6249,29.6343,29.6063,29.6343,88302.0
2020-02-24 13:10:00,31.7,31.72,31.68,31.71,135952.0,29.6343,29.653,29.6156,29.6436,135952.0
2020-02-24 13:15:00,31.72,31.74,31.72,31.74,120602.0,29.653,29.6717,29.653,29.6717,120602.0
2020-02-24 13:20:00,31.74,31.74,31.65,31.67,111900.0,29.6717,29.6717,29.5876,29.6063,111900.0
2020-02-24 13:25:00,31.67,31.68,31.59,31.61,133745.0,29.6063,29.6156,29.5315,29.5502,133745.0
2020-02-24 13:30:00,31.6,31.61,31.43,31.43,186855.0,29.5408,29.5502,29.3819,29.3819,186855.0
2020-02-24 13:35:00,31.44,31.52,31.44,31.52,125798.0,29.3912,29.466,29.3912,29.466,125798.0
2020-02-24 13:40:00,31.52,31.56,31.52,31.56,73467.0,29.466,29.5034,29.466,29.5034,73467.0
2020-02-24 13:45:00,31.56,31.59,31.56,31.58,63009.0,29.5034,29.5315,29.5034,29.5221,63009.0
2020-02-24 13:50:00,31.57,31.58,31.52,31.53,87417.0,29.5128,29.5221,29.466,29.4754,87417.0
2020-02-24 13:55:00,31.52,31.57,31.52,31.56,58887.0,29.466,29.5128,29.466,29.5034,58887.0
2020-02-24 14:00:00,31.57,31.58,31.48,31.5,75527.0,29.5128,29.5221,29.4286,29.4473,75527.0
2020-02-24 14:05:00,31.5,31.51,31.47,31.47,74275.0,29.4473,29.4567,29.4193,29.4193,74275.0
2020-02-24 14:10:00,31.47,31.47,31.35,31.42,129021.0,29.4193,29.4193,29.3071,29.3725,129021.0
2020-02-24 14:15:00,31.42,31.42,31.38,31.38,86411.0,29.3725,29.3725,29.3351,29.3351,86411.0
2020-02-24 14:20:00,31.38,31.41,31.21,31.22,297283.0,29.3351,29.3632,29.1762,29.1856,297283.0
2020-02-24 14:25:00,31.21,31.21,31.05,31.08,337790.0,29.1762,29.1762,29.0267,29.0547,337790.0
2020-02-24 14:30:00,31.08,31.11,30.97,31.02,381495.0,29.0547,29.0827,28.9519,28.9986,381495.0
2020-02-24 14:35:00,31.03,31.12,31.03,31.07,176854.0,29.008,29.0921,29.008,29.0453,176854.0
2020-02-24 14:40:00,31.07,31.14,31.05,31.05,139388.0,29.0453,29.1108,29.0267,29.0267,139388.0
2020-02-24 14:45:00,31.04,31.05,30.94,30.95,201689.0,29.0173,29.0267,28.9238,28.9332,201689.0
2020-02-24 14:50:00,30.95,31.0,30.85,30.85,233074.0,28.9332,28.9799,28.8397,28.8397,233074.0
2020-02-24 14:55:00,30.85,30.86,30.66,30.74,527091.0,28.8397,28.849,28.6621,28.7369,527091.0
2020-02-24 15:00:00,30.73,30.83,30.73,30.8,207663.0,28.7275,28.821,28.7275,28.7929,207663.0
2020-02-24 15:05:00,30.79,30.79,30.68,30.75,215998.0,28.7836,28.7836,28.6808,28.7462,215998.0
2020-02-24 15:10:00,30.75,30.83,30.72,30.78,219338.0,28.7462,28.821,28.7182,28.7742,219338.0
2020-02-24 15:15:00,30.78,30.86,30.78,30.83,300207.0,28.7742,28.849,28.7742,28.821,300207.0
2020-02-24 15:20:00,30.83,30.9,30.83,30.88,214097.0,28.821,28.8864,28.821,28.8677,214097.0
2020-02-24 15:25:00,30.87,30.93,30.86,30.92,125590.0,28.8584,28.9145,28.849,28.9051,125590.0
2020-02-24 15:30:00,30.91,30.96,30.91,30.94,242346.0,28.8958,28.9425,28.8958,28.9238,242346.0
2020-02-24 15:35:00,30.94,30.95,30.9,30.95,169178.0,28.9238,28.9332,28.8864,28.9332,169178.0
2020-02-24 15:40:00,30.95,31.0,30.93,30.99,165636.0,28.9332,28.9799,28.9145,28.9706,165636.0
2020-02-24 15:45:00,30.99,31.0,30.94,30.96,186344.0,28.9706,28.9799,28.9238,28.9425,186344.0
2020-02-24 15:50:00,30.96,31.04,30.96,31.03,295504.0,28.9425,29.0173,28.9425,29.008,295504.0
2020-02-24 15:55:00,31.03,31.07,30.99,31.06,636431.0,29.008,29.0453,28.9706,29.036,636431.0
2020-02-25 09:30:00,30.48,30.75,30.41,30.74,640220.0,28.4938,28.7462,28.4284,28.7369,640220.0
2020-02-25 09:35:00,30.74,30.82,30.67,30.78,182916.0,28.7369,28.8116,28.6714,28.7742,182916.0
2020-02-25 09:40:00,30.8,30.9,30.75,30.9,292271.0,28.7929,28.8864,28.7462,28.8864,292271.0
2020-02-25 09:45:00,30.91,30.99,30.86,30.9,226974.0,28.8958,28.9706,28.849,28.8864,226974.0
2020-02-25 09:50:00,30.89,30.98,30.82,30.83,252088.0,28.8771,28.9612,28.8116,28.821,252088.0
2020-02-25 09:55:00,30.83,30.93,30.81,30.81,213506.0,28.821,28.9145,28.8023,28.8023,213506.0
2020-02-25 10:00:00,30.82,30.86,30.72,30.75,260440.0,28.8116,28.849,28.7182,28.7462,260440.0
2020-02-25 10:05:00,30.78,30.8,30.72,30.77,76449.0,28.7742,28.7929,28.7182,28.7649,76449.0
2020-02-25 10:10:00,30.77,30.8,30.72,30.79,109307.0,28.7649,28.7929,28.7182,28.7836,109307.0
2020-02-25 10:15:00,30.79,30.85,30.76,30.85,197276.0,28.7836,28.8397,28.7555,28.8397,197276.0
2020-02-25 10:20:00,30.85,30.98,30.85,30.98,162447.0,28.8397,28.9612,28.8397,28.9612,162447.0
2020-02-25 10:25:00,30.98,30.99,30.9,30.9,173831.0,28.9612,28.9706,28.8864,28.8864,173831.0
2020-02-25 10:30:00,30.9,30.97,30.85,30.86,212497.0,28.8864,28.9519,28.8397,28.849,212497.0
2020-02-25 10:35:00,30.87,30.99,30.87,30.97,175224.0,28.8584,28.9706,28.8584,28.9519,175224.0
2020-02-25 10:40:00,30.98,31.02,30.88,30.89,148902.0,28.9612,28.9986,28.8677,28.8771,148902.0
2020-02-25 10:45:00,30.89,31.02,30.88,31.0,190993.0,28.8771,28.9986,28.8677,28.9799,190993.0
2020-02-25 10:50:00,31.01,31.1,31.01,31.01,253894.0,28.9893,29.0734,28.9893,28.9893,253894.0
2020-02-25 10:55:00,31.01,31.08,31.01,31.08,180376.0,28.9893,29.0547,28.9893,29.0547,180376.0
2020-02-25 11:00:00,31.07,31.16,31.0,31.15,189467.0,29.0453,29.1295,28.9799,29.1201,189467.0
2020-02-25 11:05:00,31.15,31.15,31.06,31.11,219024.0,29.1201,29.1201,29.036,29.0827,219024.0
2020-02-25 11:10:00,31.11,31.12,31.0,31.03,215068.0,29.0827,29.0921,28.9799,29.008,215068.0
2020-02-25 11:15:00,31.03,31.08,30.99,30.99,185313.0,29.008,29.0547,28.9706,28.9706,185313.0
2020-02-25 11:20:00,31.0,31.04,30.93,30.96,342390.0,28.9799,29.0173,28.9145,28.9425,342390.0
2020-02-25 11:25:00,30.96,30.97,30.81,30.84,292560.0,28.9425,28.9519,28.8023,28.8303,292560.0
2020-02-25 11:30:00,30.84,30.89,30.8,30.83,209820.0,28.8303,28.8771,28.7929,28.821,209820.0
2020-02-25 11:35:00,30.82,30.87,30.79,30.83,196718.0,28.8116,28.8584,28.7836,28.821,196718.0
2020-02-25 11:40:00,30.8,30.8,30.75,30.75,146600.0,28.7929,28.7929,28.7462,28.7462,146600.0
2020-02-25 11:45:00,30.74,30.74,30.6,30.65,159810.0,28.7369,28.7369,28.606,28.6527,159810.0
2020-02-25 11:50:00,30.65,30.68,30.53,30.53,209755.0,28.6527,28.6808,28.5405,28.5405,209755.0
2020-02-25 11:55:00,30.53,30.67,30.52,30.62,207177.0,28.5405,28.6714,28.5312,28.6247,207177.0
2020-02-25 12:00:00,30.61,30.64,30.56,30.64,172737.0,28.6153,28.6434,28.5686,28.6434,172737.0
2020-02-25 12:05:00,30.62,30.67,30.61,30.64,95330.0,28.6247,28.6714,28.6153,28.6434,95330.0
2020-02-25 12:10:00,30.65,30.67,30.64,30.64,42942.0,28.6527,28.6714,28.6434,28.6434,42942.0
2020-02-25 12:15:00,30.67,30.68,30.64,30.65,156291.0,28.6714,28.6808,28.6434,28.6527,156291.0
2020-02-25 12:20:00,30.65,30.65,30.57,30.58,79411.0,28.6527,28.6527,28.5779,28.5873,79411.0
2020-02-25 12:25:00,30.57,30.68,30.57,30.68,39719.0,28.5779,28.6808,28.5779,28.6808,39719.0
2020-02-25 12:30:00,30.68,30.7,30.61,30.65,104164.0,28.6808,28.6995,28.6153,28.6527,104164.0
2020-02-25 12:35:00,30.65,30.66,30.63,30.64,83690.0,28.6527,28.6621,28.634,28.6434,83690.0
2020-02-25 12:40:00,30.63,30.75,30.63,30.73,101033.0,28.634,28.7462,28.634,28.7275,101033.0
2020-02-25 12:45:00,30.72,30.73,30.67,30.7,106322.0,28.7182,28.7275,28.6714,28.6995,106322.0
2020-02-25 12:50:00,30.7,30.77,30.7,30.77,108241.0,28.6995,28.7649,28.6995,28.7649,108241.0
2020-02-25 12:55:00,30.76,30.83,30.76,30.83,128323.0,28.7555,28.821,28.7555,28.821,128323.0
2020-02-25 13:00:00,30.83,30.88,30.81,30.86,372500.0,28.821,28.8677,28.8023,28.849,372500.0
2020-02-25 13:05:00,30.85,30.87,30.77,30.79,97805.0,28.8397,28.8584,28.7649,28.7836,97805.0
2020-02-25 13:10:00,30.8,30.87,30.8,30.85,67962.0,28.7929,28.8584,28.7929,28.8397,67962.0
2020-02-25 13:15:00,30.86,30.88,30.81,30.85,105130.0,28.849,28.8677,28.8023,28.8397,105130.0
2020-02-25 13:20:00,30.86,30.9,30.85,30.89,101980.0,28.849,28.8864,28.8397,28.8771,101980.0
2020-02-25 13:25:00,30.9,30.93,30.81,30.81,93351.0,28.8864,28.9145,28.8023,28.8023,93351.0
2020-02-25 13:30:00,30.81,30.84,30.78,30.8,79129.0,28.8023,28.8303,28.7742,28.7929,79129.0
2020-02-25 13:35:00,30.82,30.84,30.74,30.74,369958.0,28.8116,28.8303,28.7369,28.7369,369958.0
2020-02-25 13:40:00,30.74,30.8,30.73,30.73,67053.0,28.7369,28.7929,28.7275,28.7275,67053.0
2020-02-25 13:45:00,30.73,30.74,30.71,30.74,57303.0,28.7275,28.7369,28.7088,28.7369,57303.0
2020-02-25 13:50:00,30.74,30.75,30.69,30.69,40697.0,28.7369,28.7462,28.6901,28.6901,40697.0
2020-02-25 13:55:00,30.69,30.69,30.63,30.64,89849.0,28.6901,28.6901,28.634,28.6434,89849.0
2020-02-25 14:00:00,30.64,30.67,30.55,30.56,235195.0,28.6434,28.6714,28.5592,28.5686,235195.0
2020-02-25 14:05:00,30.55,30.67,30.51,30.59,225238.0,28.5592,28.6714,28.5218,28.5966,225238.0
2020-02-25 14:10:00,30.59,30.6,30.47,30.49,296734.0,28.5966,28.606,28.4844,28.5031,296734.0
2020-02-25 14:15:00,30.49,30.54,30.45,30.49,133337.0,28.5031,28.5499,28.4658,28.5031,133337.0
2020-02-25 14:20:00,30.49,30.49,30.41,30.41,110170.0,28.5031,28.5031,28.4284,28.4284,110170.0
2020-02-25 14:25:00,30.41,30.41,30.34,30.36,100870.0,28.4284,28.4284,28.3629,28.3816,100870.0
2020-02-25 14:30:00,30.36,30.41,30.32,30.41,164874.0,28.3816,28.4284,28.3442,28.4284,164874.0
2020-02-25 14:35:00,30.4,30.51,30.4,30.51,239626.0,28.419,28.5218,28.419,28.5218,239626.0
2020-02-25 14:40:00,30.51,30.58,30.48,30.55,136944.0,28.5218,28.5873,28.4938,28.5592,136944.0
2020-02-25 14:45:00,30.56,30.61,30.56,30.6,54968.0,28.5686,28.6153,28.5686,28.606,54968.0
2020-02-25 14:50:00,30.6,30.64,30.54,30.56,82257.0,28.606,28.6434,28.5499,28.5686,82257.0
2020-02-25 14:55:00,30.55,30.6,30.54,30.56,77269.0,28.5592,28.606,28.5499,28.5686,77269.0
2020-02-25 15:00:00,30.55,30.55,30.44,30.48,56102.0,28.5592,28.5592,28.4564,28.4938,56102.0
2020-02-25 15:05:00,30.49,30.5,30.42,30.44,48846.0,28.5031,28.5125,28.4377,28.4564,48846.0
2020-02-25 15:10:00,30.44,30.46,30.39,30.4,88025.0,28.4564,28.4751,28.4097,28.419,88025.0
2020-02-25 15:15:00,30.39,30.44,30.37,30.44,86228.0,28.4097,28.4564,28.391,28.4564,86228.0
2020-02-25 15:20:00,30.44,30.46,30.38,30.38,92473.0,28.4564,28.4751,28.4003,28.4003,92473.0
2020-02-25 15:25:00,30.37,30.4,30.33,30.33,217483.0,28.391,28.419,28.3536,28.3536,217483.0
2020-02-25 15:30:00,30.33,30.35,30.25,30.26,209402.0,28.3536,28.3723,28.2788,28.2881,209402.0
2020-02-25 15:35:00,30.25,30.25,30.2,30.21,166123.0,28.2788,28.2788,28.232,28.2414,166123.0
2020-02-25 15:40:00,30.21,30.24,30.19,30.2,177581.0,28.2414,28.2694,28.2227,28.232,177581.0
2020-02-25 15:45:00,30.19,30.19,30.08,30.15,1076435.0,28.2227,28.2227,28.1199,28.1853,1076435.0
2020-02-25 15:50:00,30.16,30.18,30.07,30.08,599105.0,28.1946,28.2133,28.1105,28.1199,599105.0
2020-02-25 15:55:00,30.08,30.1,29.91,29.95,1594266.0,28.1199,28.1386,27.9609,27.9983,1594266.0
2020-02-26 09:30:00,29.9,30.0,29.85,29.9,584494.0,27.9516,28.0451,27.9048,27.9516,584494.0
2020-02-26 09:35:00,29.91,30.07,29.83,29.83,233555.0,27.9609,28.1105,27.8862,27.8862,233555.0
2020-02-26 09:40:00,29.84,29.84,29.67,29.71,391107.0,27.8955,27.8955,27.7366,27.774,391107.0
2020-02-26 09:45:00,29.7,30.01,29.69,30.0,239801.0,27.7646,28.0544,27.7553,28.0451,239801.0
2020-02-26 09:50:00,30.01,30.04,29.91,29.92,192849.0,28.0544,28.0825,27.9609,27.9703,192849.0
2020-02-26 09:55:00,29.91,30.02,29.89,30.02,111271.0,27.9609,28.0638,27.9422,28.0638,111271.0
2020-02-26 10:00:00,30.02,30.03,29.9,29.94,146683.0,28.0638,28.0731,27.9516,27.989,146683.0
2020-02-26 10:05:00,29.93,30.05,29.89,29.93,136257.0,27.9796,28.0918,27.9422,27.9796,136257.0
2020-02-26 10:10:00,29.92,29.94,29.83,29.83,105344.0,27.9703,27.989,27.8862,27.8862,105344.0
2020-02-26 10:15:00,29.83,29.89,29.75,29.86,199645.0,27.8862,27.9422,27.8114,27.9142,199645.0
2020-02-26 10:20:00,29.86,30.07,29.85,30.07,192623.0,27.9142,28.1105,27.9048,28.1105,192623.0
2020-02-26 10:25:00,30.06,30.08,29.92,29.97,235118.0,28.1012,28.1199,27.9703,28.017,235118.0
2020-02-26 10:30:00,29.97,30.08,29.92,30.08,120650.0,28.017,28.1199,27.9703,28.1199,120650.0
2020-02-26 10:35:00,30.07,30.07,29.86,29.9,424748.0,28.1105,28.1105,27.9142,27.9516,424748.0
2020-02-26 10:40:00,29.9,29.96,29.9,29.95,51212.0,27.9516,28.0077,27.9516,27.9983,51212.0
2020-02-26 10:45:00,29.96,30.11,29.96,30.06,165321.0,28.0077,28.1479,28.0077,28.1012,165321.0
2020-02-26 10:50:00,30.06,30.06,29.99,30.0,68094.0,28.1012,28.1012,28.0357,28.0451,68094.0
2020-02-26 10:55:00,30.0,30.06,29.92,30.06,82982.0,28.0451,28.1012,27.9703,28.1012,82982.0
2020-02-26 11:00:00,30.07,30.08,30.02,30.07,161767.0,28.1105,28.1199,28.0638,28.1105,161767.0
2020-02-26 11:05:00,30.07,30.15,30.06,30.15,61284.0,28.1105,28.1853,28.1012,28.1853,61284.0
2020-02-26 11:10:00,30.16,30.23,30.15,30.19,202200.0,28.1946,28.2601,28.1853,28.2227,202200.0
2020-02-26 11:15:00,30.19,30.24,30.15,30.22,191491.0,28.2227,28.2694,28.1853,28.2507,191491.0
2020-02-26 11:20:00,30.21,30.21,30.13,30.16,77294.0,28.2414,28.2414,28.1666,28.1946,77294.0
2020-02-26 11:25:00,30.15,30.17,30.13,30.16,19157.0,28.1853,28.204,28.1666,28.1946,19157.0
2020-02-26 11:30:00,30.15,30.17,30.11,30.13,30424.0,28.1853,28.204,28.1479,28.1666,30424.0
2020-02-26 11:35:00,30.14,30.22,30.14,30.17,92952.0,28.176,28.2507,28.176,28.204,92952.0
2020-02-26 11:40:00,30.17,30.18,30.11,30.12,35324.0,28.204,28.2133,28.1479,28.1573,35324.0
2020-02-26 11:45:00,30.13,30.23,30.13,30.22,121651.0,28.1666,28.2601,28.1666,28.2507,121651.0
2020-02-26 11:50:00,30.24,30.28,30.22,30.24,115370.0,28.2694,28.3068,28.2507,28.2694,115370.0
2020-02-26 11:55:00,30.24,30.27,30.22,30.25,41506.0,28.2694,28.2975,28.2507,28.2788,41506.0
2020-02-26 12:00:00,30.23,30.24,30.2,30.22,122008.0,28.2601,28.2694,28.232,28.2507,122008.0
2020-02-26 12:05:00,30.21,30.21,30.14,30.17,161209.0,28.2414,28.2414,28.176,28.204,161209.0
2020-02-26 12:10:00,30.17,30.17,30.09,30.13,60128.0,28.204,28.204,28.1292,28.1666,60128.0
2020-02-26 12:15:00,30.13,30.2,30.13,30.17,88795.0,28.1666,28.232,28.1666,28.204,88795.0
2020-02-26 12:20:00,30.14,30.14,30.07,30.07,53651.0,28.176,28.176,28.1105,28.1105,53651.0
2020-02-26 12:25:00,30.07,30.14,30.06,30.12,34199.0,28.1105,28.176,28.1012,28.1573,34199.0
2020-02-26 12:30:00,30.11,30.14,30.09,30.14,45991.0,28.1479,28.176,28.1292,28.176,45991.0
2020-02-26 12:35:00,30.15,30.21,30.15,30.2,30388.0,28.1853,28.2414,28.1853,28.232,30388.0
2020-02-26 12:40:00,30.2,30.21,30.17,30.21,86793.0,28.232,28.2414,28.204,28.2414,86793.0
2020-02-26 12:45:00,30.21,30.21,30.18,30.2,28489.0,28.2414,28.2414,28.2133,28.232,28489.0
2020-02-26 12:50:00,30.21,30.23,30.15,30.15,38790.0,28.2414,28.2601,28.1853,28.1853,38790.0
2020-02-26 12:55:00,30.15,30.19,30.14,30.14,72908.0,28.1853,28.2227,28.176,28.176,72908.0
2020-02-26 13:00:00,30.14,30.15,30.12,30.15,15129.0,28.176,28.1853,28.1573,28.1853,15129.0
2020-02-26 13:05:00,30.15,30.22,30.15,30.22,58992.0,28.1853,28.2507,28.1853,28.2507,58992.0
2020-02-26 13:10:00,30.22,30.23,30.18,30.18,32305.0,28.2507,28.2601,28.2133,28.2133,32305.0
2020-02-26 13:15:00,30.17,30.17,30.09,30.11,68367.0,28.204,28.204,28.1292,28.1479,68367.0
2020-02-26 13:20:00,30.11,30.12,30.06,30.07,35170.0,28.1479,28.1573,28.1012,28.1105,35170.0
2020-02-26 13:25:00,30.07,30.11,30.07,30.1,25324.0,28.1105,28.1479,28.1105,28.1386,25324.0
2020-02-26 13:30:00,30.1,30.17,30.08,30.17,71118.0,28.1386,28.204,28.1199,28.204,71118.0
2020-02-26 13:35:00,30.16,30.2,30.14,30.17,92547.0,28.1946,28.232,28.176,28.204,92547.0
2020-02-26 13:40:00,30.18,30.23,30.15,30.23,160288.0,28.2133,28.2601,28.1853,28.2601,160288.0
2020-02-26 13:45:00,30.22,30.22,30.11,30.11,73565.0,28.2507,28.2507,28.1479,28.1479,73565.0
2020-02-26 13:50:00,30.11,30.16,30.1,30.13,59445.0,28.1479,28.1946,28.1386,28.1666,59445.0
2020-02-26 13:55:00,30.14,30.17,30.13,30.13,222974.0,28.176,28.204,28.1666,28.1666,222974.0
2020-02-26 14:00:00,30.13,30.18,30.11,30.14,112978.0,28.1666,28.2133,28.1479,28.176,112978.0
2020-02-26 14:05:00,30.14,30.2,30.14,30.2,89006.0,28.176,28.232,28.176,28.232,89006.0
2020-02-26 14:10:00,30.19,30.19,30.13,30.13,35967.0,28.2227,28.2227,28.1666,28.1666,35967.0
2020-02-26 14:15:00,30.13,30.18,30.12,30.16,44377.0,28.1666,28.2133,28.1573,28.1946,44377.0
2020-02-26 14:20:00,30.16,30.17,30.15,30.15,29036.0,28.1946,28.204,28.1853,28.1853,29036.0
2020-02-26 14:25:00,30.15,30.16,30.12,30.15,41572.0,28.1853,28.1946,28.1573,28.1853,41572.0
2020-02-26 14:30:00,30.14,30.16,30.09,30.1,90589.0,28.176,28.1946,28.1292,28.1386,90589.0
2020-02-26 14:35:00,30.1,30.1,30.08,30.1,24359.0,28.1386,28.1386,28.1199,28.1386,24359.0
2020-02-26 14:40:00,30.1,30.15,30.08,30.15,47660.0,28.1386,28.1853,28.1199,28.1853,47660.0
2020-02-26 14:45:00,30.15,30.19,30.12,30.17,105900.0,28.1853,28.2227,28.1573,28.204,105900.0
2020-02-26 14:50:00,30.18,30.19,30.13,30.16,28195.0,28.2133,28.2227,28.1666,28.1946,28195.0
2020-02-26 14:55:00,30.16,30.16,30.13,30.14,29048.0,28.1946,28.1946,28.1666,28.176,29048.0
2020-02-26 15:00:00,30.14,30.14,30.08,30.14,56929.0,28.176,28.176,28.1199,28.176,56929.0
2020-02-26 15:05:00,30.13,30.14,30.1,30.14,36552.0,28.1666,28.176,28.1386,28.176,36552.0
2020-02-26 15:10:00,30.13,30.16,30.09,30.15,63876.0,28.1666,28.1946,28.1292,28.1853,63876.0
2020-02-26 15:15:00,30.14,30.15,30.07,30.07,83418.0,28.176,28.1853,28.1105,28.1105,83418.0
2020-02-26 15:20:00,30.07,30.08,30.05,30.05,53739.0,28.1105,28.1199,28.0918,28.0918,53739.0
2020-02-26 15:25:00,30.04,30.05,29.98,29.98,100204.0,28.0825,28.0918,28.0264,28.0264,100204.0
2020-02-26 15:30:00,29.97,30.0,29.93,29.93,93339.0,28.017,28.0451,27.9796,27.9796,93339.0
2020-02-26 15:35:00,29.92,29.98,29.9,29.98,133355.0,27.9703,28.0264,27.9516,28.0264,133355.0
2020-02-26 15:40:00,29.98,30.05,29.98,30.04,181846.0,28.0264,28.0918,28.0264,28.0825,181846.0
2020-02-26 15:45:00,30.03,30.03,29.97,29.99,132710.0,28.0731,28.0731,28.017,28.0357,132710.0
2020-02-26 15:50:00,29.99,29.99,29.95,29.96,186365.0,28.0357,28.0357,27.9983,28.0077,186365.0
2020-02-26 15:55:00,29.96,29.96,29.86,29.87,583336.0,28.0077,28.0077,27.9142,27.9235,583336.0
2020-02-27 09:30:00,30.32,30.37,30.14,30.16,653979.0,28.3442,28.391,28.176,28.1946,653979.0
2020-02-27 09:35:00,30.16,30.22,30.11,30.11,308162.0,28.1946,28.2507,28.1479,28.1479,308162.0
2020-02-27 09:40:00,30.11,30.19,30.08,30.16,292263.0,28.1479,28.2227,28.1199,28.1946,292263.0
2020-02-27 09:45:00,30.17,30.27,30.11,30.13,220697.0,28.204,28.2975,28.1479,28.1666,220697.0
2020-02-27 09:50:00,30.12,30.12,29.94,29.96,334784.0,28.1573,28.1573,27.989,28.0077,334784.0
2020-02-27 09:55:00,29.96,29.98,29.86,29.9,300277.0,28.0077,28.0264,27.9142,27.9516,300277.0
2020-02-27 10:00:00,29.89,29.91,29.84,29.86,140691.0,27.9422,27.9609,27.8955,27.9142,140691.0
2020-02-27 10:05:00,29.86,29.91,29.81,29.87,479329.0,27.9142,27.9609,27.8675,27.9235,479329.0
2020-02-27 10:10:00,29.88,29.92,29.69,29.71,293010.0,27.9329,27.9703,27.7553,27.774,293010.0
2020-02-27 10:15:00,29.71,29.71,29.46,29.47,349524.0,27.774,27.774,27.5403,27.5496,349524.0
2020-02-27 10:20:00,29.46,29.64,29.43,29.61,611998.0,27.5403,27.7085,27.5122,27.6805,611998.0
2020-02-27 10:25:00,29.61,29.77,29.61,29.65,296730.0,27.6805,27.8301,27.6805,27.7179,296730.0
2020-02-27 10:30:00,29.65,29.73,29.64,29.7,292687.0,27.7179,27.7927,27.7085,27.7646,292687.0
2020-02-27 10:35:00,29.7,29.7,29.57,29.59,311820.0,27.7646,27.7646,27.6431,27.6618,311820.0
2020-02-27 10:40:00,29.6,29.61,29.52,29.53,179659.0,27.6711,27.6805,27.5964,27.6057,179659.0
2020-02-27 10:45:00,29.53,29.57,29.48,29.53,211057.0,27.6057,27.6431,27.559,27.6057,211057.0
2020-02-27 10:50:00,29.53,29.54,29.31,29.31,364338.0,27.6057,27.6151,27.4,27.4,364338.0
2020-02-27 10:55:00,29.32,29.32,29.17,29.2,353754.0,27.4094,27.4094,27.2692,27.2972,353754.0
2020-02-27 11:00:00,29.2,29.41,29.2,29.39,414623.0,27.2972,27.4935,27.2972,27.4748,414623.0
2020-02-27 11:05:00,29.38,29.41,29.17,29.26,298891.0,27.4655,27.4935,27.2692,27.3533,298891.0
2020-02-27 11:10:00,29.27,29.33,29.23,29.33,139684.0,27.3626,27.4187,27.3253,27.4187,139684.0
2020-02-27 11:15:00,29.33,29.4,29.31,29.39,141778.0,27.4187,27.4842,27.4,27.4748,141778.0
2020-02-27 11:20:00,29.38,29.43,29.27,29.33,145326.0,27.4655,27.5122,27.3626,27.4187,145326.0
2020-02-27 11:25:00,29.32,29.32,29.24,29.3,80676.0,27.4094,27.4094,27.3346,27.3907,80676.0
2020-02-27 11:30:00,29.3,29.35,29.28,29.29,141065.0,27.3907,27.4374,27.372,27.3813,141065.0
2020-02-27 11:35:00,29.28,29.32,29.24,29.27,152151.0,27.372,27.4094,27.3346,27.3626,152151.0
2020-02-27 11:40:00,29.27,29.3,29.25,29.28,97704.0,27.3626,27.3907,27.3439,27.372,97704.0
2020-02-27 11:45:00,29.3,29.31,29.23,29.23,74973.0,27.3907,27.4,27.3253,27.3253,74973.0
2020-02-27 11:50:00,29.23,29.26,29.19,29.19,159912.0,27.3253,27.3533,27.2879,27.2879,159912.0
2020-02-27 11:55:00,29.18,29.26,29.17,29.25,111640.0,27.2785,27.3533,27.2692,27.3439,111640.0
2020-02-27 12:00:00,29.25,29.28,29.17,29.21,103236.0,27.3439,27.372,27.2692,27.3066,103236.0
2020-02-27 12:05:00,29.22,29.22,29.1,29.12,117571.0,27.3159,27.3159,27.2037,27.2224,117571.0
2020-02-27 12:10:00,29.11,29.13,28.94,29.0,244967.0,27.2131,27.2318,27.0541,27.1102,244967.0
2020-02-27 12:15:00,29.0,29.07,28.99,29.03,143607.0,27.1102,27.1757,27.1009,27.1383,143607.0
2020-02-27 12:20:00,29.04,29.05,29.0,29.03,114772.0,27.1476,27.157,27.1102,27.1383,114772.0
2020-02-27 12:25:00,29.02,29.05,28.99,29.01,162206.0,27.1289,27.157,27.1009,27.1196,162206.0
2020-02-27 12:30:00,29.02,29.03,28.93,28.95,176578.0,27.1289,27.1383,27.0448,27.0635,176578.0
2020-02-27 12:35:00,28.95,28.97,28.85,28.85,214985.0,27.0635,27.0822,26.97,26.97,214985.0
2020-02-27 12:40:00,28.85,28.91,28.82,28.85,131365.0,26.97,27.0261,26.942,26.97,131365.0
2020-02-27 12:45:00,28.85,28.95,28.85,28.95,111891.0,26.97,27.0635,26.97,27.0635,111891.0
2020-02-27 12:50:00,28.95,29.0,28.93,29.0,167745.0,27.0635,27.1102,27.0448,27.1102,167745.0
2020-02-27 12:55:00,29.0,29.01,28.92,28.92,69149.0,27.1102,27.1196,27.0355,27.0355,69149.0
2020-02-27 13:00:00,28.93,28.97,28.92,28.95,215390.0,27.0448,27.0822,27.0355,27.0635,215390.0
2020-02-27 13:05:00,28.96,29.07,28.96,29.03,167460.0,27.0728,27.1757,27.0728,27.1383,167460.0
2020-02-27 13:10:00,29.02,29.02,28.95,28.97,129858.0,27.1289,27.1289,27.0635,27.0822,129858.0
2020-02-27 13:15:00,28.96,28.96,28.91,28.92,70947.0,27.0728,27.0728,27.0261,27.0355,70947.0
2020-02-27 13:20:00,28.92,28.92,28.81,28.81,245307.0,27.0355,27.0355,26.9326,26.9326,245307.0
2020-02-27 13:25:00,28.81,28.83,28.75,28.76,322169.0,26.9326,26.9513,26.8765,26.8859,322169.0
2020-02-27 13:30:00,28.76,28.78,28.72,28.75,147451.0,26.8859,26.9046,26.8485,26.8765,147451.0
2020-02-27 13:35:00,28.75,28.8,28.73,28.78,129589.0,26.8765,26.9233,26.8578,26.9046,129589.0
2020-02-27 13:40:00,28.78,28.82,28.73,28.74,256378.0,26.9046,26.942,26.8578,26.8672,256378.0
2020-02-27 13:45:00,28.75,28.83,28.74,28.81,424007.0,26.8765,26.9513,26.8672,26.9326,424007.0
2020-02-27 13:50:00,28.81,28.83,28.75,28.81,92838.0,26.9326,26.9513,26.8765,26.9326,92838.0
2020-02-27 13:55:00,28.81,28.87,28.78,28.85,205088.0,26.9326,26.9887,26.9046,26.97,205088.0
2020-02-27 14:00:00,28.85,28.91,28.85,28.86,101917.0,26.97,27.0261,26.97,26.9794,101917.0
2020-02-27 14:05:00,28.85,28.86,28.79,28.82,89428.0,26.97,26.9794,26.9139,26.942,89428.0
2020-02-27 14:10:00,28.81,28.87,28.79,28.86,72574.0,26.9326,26.9887,26.9139,26.9794,72574.0
2020-02-27 14:15:00,28.87,28.88,28.78,28.82,99988.0,26.9887,26.9981,26.9046,26.942,99988.0
2020-02-27 14:20:00,28.81,28.83,28.79,28.82,53148.0,26.9326,26.9513,26.9139,26.942,53148.0
2020-02-27 14:25:00,28.82,28.83,28.79,28.79,71027.0,26.942,26.9513,26.9139,26.9139,71027.0
2020-02-27 14:30:00,28.8,28.8,28.72,28.73,210929.0,26.9233,26.9233,26.8485,26.8578,210929.0
2020-02-27 14:35:00,28.73,28.76,28.69,28.69,111119.0,26.8578,26.8859,26.8204,26.8204,111119.0
2020-02-27 14:40:00,28.68,28.7,28.64,28.65,121748.0,26.8111,26.8298,26.7737,26.783,121748.0
2020-02-27 14:45:00,28.64,28.64,28.54,28.55,565211.0,26.7737,26.7737,26.6802,26.6896,565211.0
2020-02-27 14:50:00,28.55,28.57,28.48,28.49,124572.0,26.6896,26.7083,26.6241,26.6335,124572.0
2020-02-27 14:55:00,28.49,28.58,28.49,28.55,105014.0,26.6335,26.7176,26.6335,26.6896,105014.0
2020-02-27 15:00:00,28.54,28.63,28.52,28.57,174044.0,26.6802,26.7643,26.6615,26.7083,174044.0
2020-02-27 15:05:00,28.56,28.56,28.5,28.52,137073.0,26.6989,26.6989,26.6428,26.6615,137073.0
2020-02-27 15:10:00,28.51,28.53,28.48,28.5,127377.0,26.6522,26.6709,26.6241,26.6428,127377.0
2020-02-27 15:15:00,28.5,28.51,28.47,28.48,124397.0,26.6428,26.6522,26.6148,26.6241,124397.0
2020-02-27 15:20:00,28.48,28.48,28.36,28.36,222227.0,26.6241,26.6241,26.5119,26.5119,222227.0
2020-02-27 15:25:00,28.36,28.49,28.36,28.49,270231.0,26.5119,26.6335,26.5119,26.6335,270231.0
2020-02-27 15:30:00,28.49,28.54,28.42,28.43,297950.0,26.6335,26.6802,26.568,26.5774,297950.0
2020-02-27 15:35:00,28.43,28.43,28.34,28.4,220496.0,26.5774,26.5774,26.4932,26.5493,220496.0
2020-02-27 15:40:00,28.4,28.46,28.34,28.41,336208.0,26.5493,26.6054,26.4932,26.5587,336208.0
2020-02-27 15:45:00,28.41,28.41,28.3,28.3,416435.0,26.5587,26.5587,26.4559,26.4559,416435.0
2020-02-27 15:50:00,28.3,28.35,28.2,28.2,721787.0,26.4559,26.5026,26.3624,26.3624,721787.0
2020-02-27 15:55:00,28.2,28.25,28.14,28.18,1638228.0,26.3624,26.4091,26.3063,26.3437,1638228.0
2020-02-28 09:30:00,26.8,26.84,26.39,26.49,1630450.0,25.0536,25.091,24.6703,24.7638,1630450.0
2020-02-28 09:35:00,26.49,27.03,26.47,26.83,777988.0,24.7638,25.2686,24.7451,25.0816,777988.0
2020-02-28 09:40:00,26.83,26.94,26.75,26.8,461188.0,25.0816,25.1845,25.0069,25.0536,461188.0
2020-02-28 09:45:00,26.81,26.86,26.63,26.7,478400.0,25.0629,25.1097,24.8947,24.9601,478400.0
2020-02-28 09:50:00,26.69,26.86,26.64,26.67,295369.0,24.9508,25.1097,24.904,24.9321,295369.0
2020-02-28 09:55:00,26.67,26.67,26.42,26.52,622402.0,24.9321,24.9321,24.6984,24.7918,622402.0
2020-02-28 10:00:00,26.52,26.52,25.81,25.82,654556.0,24.7918,24.7918,24.1281,24.1375,654556.0
2020-02-28 10:05:00,25.82,26.06,25.66,25.79,746507.0,24.1375,24.3618,23.9879,24.1094,746507.0
2020-02-28 10:10:00,25.79,25.8,25.47,25.47,716269.0,24.1094,24.1188,23.8103,23.8103,716269.0
2020-02-28 10:15:00,25.46,25.94,25.43,25.85,609170.0,23.8009,24.2496,23.7729,24.1655,609170.0
2020-02-28 10:20:00,25.85,26.08,25.84,26.0,316558.0,24.1655,24.3805,24.1562,24.3057,316558.0
2020-02-28 10:25:00,25.99,26.09,25.97,25.97,466346.0,24.2964,24.3899,24.2777,24.2777,466346.0
2020-02-28 10:30:00,25.97,26.02,25.88,26.0,505061.0,24.2777,24.3244,24.1936,24.3057,505061.0
2020-02-28 10:35:00,26.01,26.07,25.83,25.92,470640.0,24.3151,24.3712,24.1468,24.2309,470640.0
2020-02-28 10:40:00,25.92,25.92,25.7,25.82,548467.0,24.2309,24.2309,24.0253,24.1375,548467.0
2020-02-28 10:45:00,25.82,25.85,25.68,25.81,256560.0,24.1375,24.1655,24.0066,24.1281,256560.0
2020-02-28 10:50:00,25.81,25.93,25.73,25.87,283526.0,24.1281,24.2403,24.0533,24.1842,283526.0
2020-02-28 10:55:00,25.86,25.9,25.7,25.76,534070.0,24.1749,24.2122,24.0253,24.0814,534070.0
2020-02-28 11:00:00,25.75,25.83,25.63,25.81,527113.0,24.072,24.1468,23.9598,24.1281,527113.0
2020-02-28 11:05:00,25.81,25.85,25.64,25.85,391282.0,24.1281,24.1655,23.9692,24.1655,391282.0
2020-02-28 11:10:00,25.86,26.02,25.86,26.01,310238.0,24.1749,24.3244,24.1749,24.3151,310238.0
2020-02-28 11:15:00,26.01,26.19,26.01,26.19,291867.0,24.3151,24.4834,24.3151,24.4834,291867.0
2020-02-28 11:20:00,26.19,26.44,26.13,26.44,368106.0,24.4834,24.7171,24.4273,24.7171,368106.0
2020-02-28 11:25:00,26.44,26.51,26.34,26.41,461760.0,24.7171,24.7825,24.6236,24.689,461760.0
2020-02-28 11:30:00,26.42,26.54,26.35,26.49,303578.0,24.6984,24.8105,24.6329,24.7638,303578.0
2020-02-28 11:35:00,26.49,26.65,26.44,26.65,219735.0,24.7638,24.9134,24.7171,24.9134,219735.0
2020-02-28 11:40:00,26.65,26.91,26.64,26.85,465702.0,24.9134,25.1564,24.904,25.1003,465702.0
2020-02-28 11:45:00,26.84,26.84,26.57,26.57,398028.0,25.091,25.091,24.8386,24.8386,398028.0
2020-02-28 11:50:00,26.58,26.64,26.43,26.45,291491.0,24.8479,24.904,24.7077,24.7264,291491.0
2020-02-28 11:55:00,26.44,26.44,26.35,26.38,174150.0,24.7171,24.7171,24.6329,24.661,174150.0
2020-02-28 12:00:00,26.38,26.45,26.26,26.3,238169.0,24.661,24.7264,24.5488,24.5862,238169.0
2020-02-28 12:05:00,26.29,26.45,26.29,26.34,214929.0,24.5768,24.7264,24.5768,24.6236,214929.0
2020-02-28 12:10:00,26.35,26.4,26.27,26.3,135930.0,24.6329,24.6797,24.5581,24.5862,135930.0
2020-02-28 12:15:00,26.3,26.33,26.25,26.29,119924.0,24.5862,24.6142,24.5394,24.5768,119924.0
2020-02-28 12:20:00,26.28,26.35,26.24,26.24,124428.0,24.5675,24.6329,24.5301,24.5301,124428.0
2020-02-28 12:25:00,26.25,26.38,26.22,26.34,174462.0,24.5394,24.661,24.5114,24.6236,174462.0
2020-02-28 12:30:00,26.34,26.43,26.23,26.23,160944.0,24.6236,24.7077,24.5207,24.5207,160944.0
2020-02-28 12:35:00,26.24,26.25,26.15,26.16,159699.0,24.5301,24.5394,24.446,24.4553,159699.0
2020-02-28 12:40:00,26.16,26.25,26.12,26.15,115084.0,24.4553,24.5394,24.4179,24.446,115084.0
2020-02-28 12:45:00,26.15,26.17,26.05,26.13,169130.0,24.446,24.4647,24.3525,24.4273,169130.0
2020-02-28 12:50:00,26.12,26.12,25.98,26.03,274615.0,24.4179,24.4179,24.287,24.3338,274615.0
2020-02-28 12:55:00,26.02,26.17,25.99,26.12,182675.0,24.3244,24.4647,24.2964,24.4179,182675.0
2020-02-28 13:00:00,26.11,26.14,25.97,26.0,184676.0,24.4086,24.4366,24.2777,24.3057,184676.0
2020-02-28 13:05:00,25.99,26.14,25.98,26.11,168378.0,24.2964,24.4366,24.287,24.4086,168378.0
2020-02-28 13:10:00,26.1,26.1,25.99,26.03,172589.0,24.3992,24.3992,24.2964,24.3338,172589.0
2020-02-28 13:15:00,26.02,26.14,26.0,26.09,166337.0,24.3244,24.4366,24.3057,24.3899,166337.0
2020-02-28 13:20:00,26.09,26.1,26.04,26.06,177390.0,24.3899,24.3992,24.3431,24.3618,177390.0
2020-02-28 13:25:00,26.06,26.09,25.96,26.0,313086.0,24.3618,24.3899,24.2683,24.3057,313086.0
2020-02-28 13:30:00,26.0,26.13,25.97,26.05,225916.0,24.3057,24.4273,24.2777,24.3525,225916.0
2020-02-28 13:35:00,26.03,26.14,26.0,26.04,179985.0,24.3338,24.4366,24.3057,24.3431,179985.0
2020-02-28 13:40:00,26.04,26.04,25.95,25.96,186982.0,24.3431,24.3431,24.259,24.2683,186982.0
2020-02-28 13:45:00,25.96,26.01,25.83,25.99,205300.0,24.2683,24.3151,24.1468,24.2964,205300.0
2020-02-28 13:50:00,26.0,26.01,25.84,25.89,121882.0,24.3057,24.3151,24.1562,24.2029,121882.0
2020-02-28 13:55:00,25.88,25.88,25.8,25.84,206363.0,24.1936,24.1936,24.1188,24.1562,206363.0
2020-02-28 14:00:00,25.84,25.84,25.7,25.7,211195.0,24.1562,24.1562,24.0253,24.0253,211195.0
2020-02-28 14:05:00,25.69,25.69,25.55,25.57,245569.0,24.0159,24.0159,23.8851,23.9038,245569.0
2020-02-28 14:10:00,25.58,25.69,25.56,25.66,288436.0,23.9131,24.0159,23.8944,23.9879,288436.0
2020-02-28 14:15:00,25.66,25.67,25.53,25.62,163369.0,23.9879,23.9972,23.8664,23.9505,163369.0
2020-02-28 14:20:00,25.62,25.76,25.56,25.63,207694.0,23.9505,24.0814,23.8944,23.9598,207694.0
2020-02-28 14:25:00,25.63,25.67,25.6,25.6,159269.0,23.9598,23.9972,23.9318,23.9318,159269.0
2020-02-28 14:30:00,25.6,26.03,25.57,25.96,665587.0,23.9318,24.3338,23.9038,24.2683,665587.0
2020-02-28 14:35:00,25.97,26.17,25.96,26.07,371490.0,24.2777,24.4647,24.2683,24.3712,371490.0
2020-02-28 14:40:00,26.08,26.6,25.99,26.57,522923.0,24.3805,24.8666,24.2964,24.8386,522923.0
2020-02-28 14:45:00,26.58,26.59,26.39,26.5,364248.0,24.8479,24.8573,24.6703,24.7731,364248.0
2020-02-28 14:50:00,26.5,26.6,26.24,26.41,271134.0,24.7731,24.8666,24.5301,24.689,271134.0
2020-02-28 14:55:00,26.42,26.42,26.2,26.25,234374.0,24.6984,24.6984,24.4927,24.5394,234374.0
2020-02-28 15:00:00,26.25,26.36,26.11,26.12,291072.0,24.5394,24.6423,24.4086,24.4179,291072.0
2020-02-28 15:05:00,26.11,26.25,26.04,26.15,351110.0,24.4086,24.5394,24.3431,24.446,351110.0
2020-02-28 15:10:00,26.16,26.24,26.08,26.12,176446.0,24.4553,24.5301,24.3805,24.4179,176446.0
2020-02-28 15:15:00,26.13,26.29,26.09,26.23,192797.0,24.4273,24.5768,24.3899,24.5207,192797.0
2020-02-28 15:20:00,26.24,26.31,26.18,26.28,180057.0,24.5301,24.5955,24.474,24.5675,180057.0
2020-02-28 15:25:00,26.29,26.42,26.22,26.23,212362.0,24.5768,24.6984,24.5114,24.5207,212362.0
2020-02-28 15:30:00,26.23,26.25,26.17,26.2,316613.0,24.5207,24.5394,24.4647,24.4927,316613.0
2020-02-28 15:35:00,26.21,26.26,26.16,26.22,242496.0,24.502,24.5488,24.4553,24.5114,242496.0
2020-02-28 15:40:00,26.23,26.26,26.11,26.11,270342.0,24.5207,24.5488,24.4086,24.4086,270342.0
2020-02-28 15:45:00,26.11,26.28,26.1,26.26,383608.0,24.4086,24.5675,24.3992,24.5488,383608.0
2020-02-28 15:50:00,26.26,26.27,26.14,26.21,396151.0,24.5488,24.5581,24.4366,24.502,396151.0
2020-02-28 15:55:00,26.21,26.36,26.1,26.17,1622760.0,24.502,24.6423,24.3992,24.4647,1622760.0
2020-03-02 09:30:00,27.09,27.23,27.0,27.11,809466.0,25.3247,25.4556,25.2406,25.3434,809466.0
2020-03-02 09:35:00,27.1,27.1,26.77,26.86,600299.0,25.3341,25.3341,25.0256,25.1097,600299.0
2020-03-02 09:40:00,26.85,26.95,26.71,26.8,365910.0,25.1003,25.1938,24.9695,25.0536,365910.0
2020-03-02 09:45:00,26.8,27.03,26.8,26.92,227771.0,25.0536,25.2686,25.0536,25.1658,227771.0
2020-03-02 09:50:00,26.94,26.99,26.87,26.97,283836.0,25.1845,25.2312,25.119,25.2125,283836.0
2020-03-02 09:55:00,26.96,27.01,26.89,26.96,302093.0,25.2032,25.2499,25.1377,25.2032,302093.0
2020-03-02 10:00:00,26.95,27.08,26.91,27.08,149119.0,25.1938,25.3154,25.1564,25.3154,149119.0
2020-03-02 10:05:00,27.09,27.14,27.02,27.12,140937.0,25.3247,25.3714,25.2593,25.3527,140937.0
2020-03-02 10:10:00,27.13,27.3,27.11,27.3,262158.0,25.3621,25.521,25.3434,25.521,262158.0
2020-03-02 10:15:00,27.31,27.32,27.08,27.08,349854.0,25.5304,25.5397,25.3154,25.3154,349854.0
2020-03-02 10:20:00,27.07,27.07,26.96,26.99,108265.0,25.306,25.306,25.2032,25.2312,108265.0
2020-03-02 10:25:00,27.0,27.11,26.99,27.11,196123.0,25.2406,25.3434,25.2312,25.3434,196123.0
2020-03-02 10:30:00,27.11,27.13,27.01,27.01,174632.0,25.3434,25.3621,25.2499,25.2499,174632.0
2020-03-02 10:35:00,27.0,27.16,26.95,27.13,167801.0,25.2406,25.3901,25.1938,25.3621,167801.0
2020-03-02 10:40:00,27.13,27.19,27.07,27.19,122598.0,25.3621,25.4182,25.306,25.4182,122598.0
2020-03-02 10:45:00,27.19,27.24,27.15,27.23,232194.0,25.4182,25.4649,25.3808,25.4556,232194.0
2020-03-02 10:50:00,27.21,27.27,27.17,27.21,266665.0,25.4369,25.493,25.3995,25.4369,266665.0
2020-03-02 10:55:00,27.23,27.24,27.07,27.11,248934.0,25.4556,25.4649,25.306,25.3434,248934.0
2020-03-02 11:00:00,27.11,27.25,27.1,27.24,214286.0,25.3434,25.4743,25.3341,25.4649,214286.0
2020-03-02 11:05:00,27.23,27.3,27.2,27.24,284370.0,25.4556,25.521,25.4275,25.4649,284370.0
2020-03-02 11:10:00,27.25,27.4,27.2,27.36,405691.0,25.4743,25.6145,25.4275,25.5771,405691.0
2020-03-02 11:15:00,27.36,27.37,27.25,27.27,215044.0,25.5771,25.5865,25.4743,25.493,215044.0
2020-03-02 11:20:00,27.27,27.29,27.19,27.24,240160.0,25.493,25.5117,25.4182,25.4649,240160.0
2020-03-02 11:25:00,27.24,27.3,27.23,27.25,278128.0,25.4649,25.521,25.4556,25.4743,278128.0
2020-03-02 11:30:00,27.25,27.3,27.22,27.26,324296.0,25.4743,25.521,25.4462,25.4836,324296.0
2020-03-02 11:35:00,27.26,27.35,27.23,27.34,140356.0,25.4836,25.5678,25.4556,25.5584,140356.0
2020-03-02 11:40:00,27.34,27.34,27.24,27.3,152972.0,25.5584,25.5584,25.4649,25.521,152972.0
2020-03-02 11:45:00,27.31,27.34,27.27,27.33,148463.0,25.5304,25.5584,25.493,25.5491,148463.0
2020-03-02 11:50:00,27.33,27.44,27.32,27.42,140958.0,25.5491,25.6519,25.5397,25.6332,140958.0
2020-03-02 11:55:00,27.42,27.46,27.41,27.46,189920.0,25.6332,25.6706,25.6238,25.6706,189920.0
2020-03-02 12:00:00,27.46,27.46,27.36,27.4,97117.0,25.6706,25.6706,25.5771,25.6145,97117.0
2020-03-02 12:05:00,27.41,27.43,27.39,27.4,100039.0,25.6238,25.6425,25.6052,25.6145,100039.0
2020-03-02 12:10:00,27.4,27.4,27.32,27.4,182762.0,25.6145,25.6145,25.5397,25.6145,182762.0
2020-03-02 12:15:00,27.39,27.4,27.33,27.35,75177.0,25.6052,25.6145,25.5491,25.5678,75177.0
2020-03-02 12:20:00,27.35,27.35,27.25,27.28,102120.0,25.5678,25.5678,25.4743,25.5023,102120.0
2020-03-02 12:25:00,27.29,27.34,27.27,27.34,95558.0,25.5117,25.5584,25.493,25.5584,95558.0
2020-03-02 12:30:00,27.35,27.41,27.35,27.4,46546.0,25.5678,25.6238,25.5678,25.6145,46546.0
2020-03-02 12:35:00,27.4,27.4,27.37,27.4,70012.0,25.6145,25.6145,25.5865,25.6145,70012.0
2020-03-02 12:40:00,27.4,27.4,27.32,27.34,120077.0,25.6145,25.6145,25.5397,25.5584,120077.0
2020-03-02 12:45:00,27.34,27.38,27.34,27.36,83821.0,25.5584,25.5958,25.5584,25.5771,83821.0
2020-03-02 12:50:00,27.36,27.37,27.31,27.32,113456.0,25.5771,25.5865,25.5304,25.5397,113456.0
2020-03-02 12:55:00,27.32,27.32,27.26,27.29,87650.0,25.5397,25.5397,25.4836,25.5117,87650.0
2020-03-02 13:00:00,27.29,27.31,27.25,27.29,88800.0,25.5117,25.5304,25.4743,25.5117,88800.0
2020-03-02 13:05:00,27.3,27.3,27.19,27.21,91943.0,25.521,25.521,25.4182,25.4369,91943.0
2020-03-02 13:10:00,27.21,27.26,27.19,27.26,73156.0,25.4369,25.4836,25.4182,25.4836,73156.0
2020-03-02 13:15:00,27.26,27.28,27.23,27.23,51227.0,25.4836,25.5023,25.4556,25.4556,51227.0
2020-03-02 13:20:00,27.24,27.25,27.17,27.18,41163.0,25.4649,25.4743,25.3995,25.4088,41163.0
2020-03-02 13:25:00,27.18,27.18,27.07,27.08,112604.0,25.4088,25.4088,25.306,25.3154,112604.0
2020-03-02 13:30:00,27.08,27.08,27.02,27.08,96456.0,25.3154,25.3154,25.2593,25.3154,96456.0
2020-03-02 13:35:00,27.08,27.12,27.04,27.04,107294.0,25.3154,25.3527,25.278,25.278,107294.0
2020-03-02 13:40:00,27.04,27.06,27.02,27.04,87519.0,25.278,25.2967,25.2593,25.278,87519.0
2020-03-02 13:45:00,27.04,27.05,27.0,27.03,209683.0,25.278,25.2873,25.2406,25.2686,209683.0
2020-03-02 13:50:00,27.02,27.05,27.01,27.02,63524.0,25.2593,25.2873,25.2499,25.2593,63524.0
2020-03-02 13:55:00,27.03,27.15,27.03,27.14,101992.0,25.2686,25.3808,25.2686,25.3714,101992.0
2020-03-02 14:00:00,27.14,27.25,27.14,27.25,61724.0,25.3714,25.4743,25.3714,25.4743,61724.0
2020-03-02 14:05:00,27.25,27.29,27.2,27.27,57325.0,25.4743,25.5117,25.4275,25.493,57325.0
2020-03-02 14:10:00,27.28,27.33,27.28,27.32,47564.0,25.5023,25.5491,25.5023,25.5397,47564.0
2020-03-02 14:15:00,27.32,27.32,27.25,27.28,40518.0,25.5397,25.5397,25.4743,25.5023,40518.0
2020-03-02 14:20:00,27.28,27.36,27.28,27.34,109390.0,25.5023,25.5771,25.5023,25.5584,109390.0
2020-03-02 14:25:00,27.34,27.35,27.3,27.33,84929.0,25.5584,25.5678,25.521,25.5491,84929.0
2020-03-02 14:30:00,27.33,27.34,27.29,27.3,71305.0,25.5491,25.5584,25.5117,25.521,71305.0
2020-03-02 14:35:00,27.3,27.3,27.16,27.17,63592.0,25.521,25.521,25.3901,25.3995,63592.0
2020-03-02 14:40:00,27.17,27.18,27.1,27.12,107805.0,25.3995,25.4088,25.3341,25.3527,107805.0
2020-03-02 14:45:00,27.12,27.16,27.06,27.15,160618.0,25.3527,25.3901,25.2967,25.3808,160618.0
2020-03-02 14:50:00,27.16,27.19,27.11,27.17,107164.0,25.3901,25.4182,25.3434,25.3995,107164.0
2020-03-02 14:55:00,27.17,27.18,27.05,27.07,103456.0,25.3995,25.4088,25.2873,25.306,103456.0
2020-03-02 15:00:00,27.06,27.18,27.06,27.16,75051.0,25.2967,25.4088,25.2967,25.3901,75051.0
2020-03-02 15:05:00,27.15,27.21,27.12,27.12,262699.0,25.3808,25.4369,25.3527,25.3527,262699.0
2020-03-02 15:10:00,27.12,27.17,27.11,27.16,118551.0,25.3527,25.3995,25.3434,25.3901,118551.0
2020-03-02 15:15:00,27.16,27.18,27.13,27.16,45546.0,25.3901,25.4088,25.3621,25.3901,45546.0
2020-03-02 15:20:00,27.16,27.18,27.13,27.17,62131.0,25.3901,25.4088,25.3621,25.3995,62131.0
2020-03-02 15:25:00,27.17,27.21,27.14,27.2,195165.0,25.3995,25.4369,25.3714,25.4275,195165.0
2020-03-02 15:30:00,27.21,27.25,27.16,27.25,120851.0,25.4369,25.4743,25.3901,25.4743,120851.0
2020-03-02 15:35:00,27.25,27.29,27.24,27.25,100348.0,25.4743,25.5117,25.4649,25.4743,100348.0
2020-03-02 15:40:00,27.25,27.28,27.25,27.25,175813.0,25.4743,25.5023,25.4743,25.4743,175813.0
2020-03-02 15:45:00,27.25,27.33,27.25,27.32,443945.0,25.4743,25.5491,25.4743,25.5397,443945.0
2020-03-02 15:50:00,27.33,27.36,27.28,27.35,350939.0,25.5491,25.5771,25.5023,25.5678,350939.0
2020-03-02 15:55:00,27.35,27.4,27.27,27.39,1012543.0,25.5678,25.6145,25.493,25.6052,1012543.0
2020-03-03 09:30:00,27.8,27.85,27.56,27.6,406365.0,25.9884,26.0352,25.7641,25.8015,406365.0
2020-03-03 09:35:00,27.59,27.68,27.46,27.66,241507.0,25.7921,25.8763,25.6706,25.8576,241507.0
2020-03-03 09:40:00,27.67,27.77,27.67,27.7,199133.0,25.8669,25.9604,25.8669,25.895,199133.0
2020-03-03 09:45:00,27.7,27.76,27.6,27.73,108237.0,25.895,25.951,25.8015,25.923,108237.0
2020-03-03 09:50:00,27.72,27.74,27.66,27.72,128106.0,25.9136,25.9323,25.8576,25.9136,128106.0
2020-03-03 09:55:00,27.71,27.82,27.69,27.82,155452.0,25.9043,26.0071,25.8856,26.0071,155452.0
2020-03-03 10:00:00,27.82,28.27,27.82,28.24,997039.0,26.0071,26.4278,26.0071,26.3998,997039.0
2020-03-03 10:05:00,28.25,28.3,28.08,28.15,427743.0,26.4091,26.4559,26.2502,26.3156,427743.0
2020-03-03 10:10:00,28.16,28.29,28.08,28.18,373005.0,26.325,26.4465,26.2502,26.3437,373005.0
2020-03-03 10:15:00,28.18,28.33,27.99,28.28,522282.0,26.3437,26.4839,26.1661,26.4372,522282.0
2020-03-03 10:20:00,28.27,28.5,28.25,28.37,507444.0,26.4278,26.6428,26.4091,26.5213,507444.0
2020-03-03 10:25:00,28.38,28.57,28.33,28.34,229051.0,26.5306,26.7083,26.4839,26.4932,229051.0
2020-03-03 10:30:00,28.33,28.66,28.33,28.55,308110.0,26.4839,26.7924,26.4839,26.6896,308110.0
2020-03-03 10:35:00,28.56,28.84,28.53,28.83,490071.0,26.6989,26.9607,26.6709,26.9513,490071.0
2020-03-03 10:40:00,28.83,29.12,28.83,29.05,516247.0,26.9513,27.2224,26.9513,27.157,516247.0
2020-03-03 10:45:00,29.06,29.1,28.77,28.79,466069.0,27.1663,27.2037,26.8952,26.9139,466069.0
2020-03-03 10:50:00,28.78,29.0,28.75,29.0,311043.0,26.9046,27.1102,26.8765,27.1102,311043.0
2020-03-03 10:55:00,28.99,29.12,28.88,29.03,309986.0,27.1009,27.2224,26.9981,27.1383,309986.0
2020-03-03 11:00:00,29.03,29.14,28.99,29.13,287090.0,27.1383,27.2411,27.1009,27.2318,287090.0
2020-03-03 11:05:00,29.13,29.17,29.01,29.08,375029.0,27.2318,27.2692,27.1196,27.185,375029.0
2020-03-03 11:10:00,29.05,29.1,28.99,29.04,268260.0,27.157,27.2037,27.1009,27.1476,268260.0
2020-03-03 11:15:00,29.04,29.16,28.93,28.94,346086.0,27.1476,27.2598,27.0448,27.0541,346086.0
2020-03-03 11:20:00,28.93,29.07,28.83,28.86,330651.0,27.0448,27.1757,26.9513,26.9794,330651.0
2020-03-03 11:25:00,28.86,29.06,28.86,28.92,373421.0,26.9794,27.1663,26.9794,27.0355,373421.0
2020-03-03 11:30:00,28.93,29.07,28.9,29.07,252830.0,27.0448,27.1757,27.0168,27.1757,252830.0
2020-03-03 11:35:00,29.08,29.15,29.01,29.14,253611.0,27.185,27.2505,27.1196,27.2411,253611.0
2020-03-03 11:40:00,29.14,29.18,29.05,29.14,206161.0,27.2411,27.2785,27.157,27.2411,206161.0
2020-03-03 11:45:00,29.15,29.24,29.14,29.22,354026.0,27.2505,27.3346,27.2411,27.3159,354026.0
2020-03-03 11:50:00,29.21,29.37,29.2,29.36,329239.0,27.3066,27.4561,27.2972,27.4468,329239.0
2020-03-03 11:55:00,29.37,29.37,29.26,29.29,334984.0,27.4561,27.4561,27.3533,27.3813,334984.0
2020-03-03 12:00:00,29.28,29.38,29.16,29.35,349755.0,27.372,27.4655,27.2598,27.4374,349755.0
2020-03-03 12:05:00,29.36,29.36,29.19,29.21,172040.0,27.4468,27.4468,27.2879,27.3066,172040.0
2020-03-03 12:10:00,29.22,29.23,29.14,29.22,197115.0,27.3159,27.3253,27.2411,27.3159,197115.0
2020-03-03 12:15:00,29.23,29.36,29.23,29.36,208592.0,27.3253,27.4468,27.3253,27.4468,208592.0
2020-03-03 12:20:00,29.35,29.39,29.27,29.34,191768.0,27.4374,27.4748,27.3626,27.4281,191768.0
2020-03-03 12:25:00,29.35,29.45,29.35,29.44,118484.0,27.4374,27.5309,27.4374,27.5216,118484.0
2020-03-03 12:30:00,29.44,29.49,29.38,29.49,192473.0,27.5216,27.5683,27.4655,27.5683,192473.0
2020-03-03 12:35:00,29.49,29.51,29.37,29.42,218904.0,27.5683,27.587,27.4561,27.5029,218904.0
2020-03-03 12:40:00,29.41,29.42,29.31,29.34,116523.0,27.4935,27.5029,27.4,27.4281,116523.0
2020-03-03 12:45:00,29.34,29.42,29.31,29.37,104742.0,27.4281,27.5029,27.4,27.4561,104742.0
2020-03-03 12:50:00,29.37,29.5,29.37,29.48,131415.0,27.4561,27.5777,27.4561,27.559,131415.0
2020-03-03 12:55:00,29.48,29.5,29.44,29.49,95970.0,27.559,27.5777,27.5216,27.5683,95970.0
2020-03-03 13:00:00,29.49,29.59,29.47,29.59,238799.0,27.5683,27.6618,27.5496,27.6618,238799.0
2020-03-03 13:05:00,29.58,29.61,29.53,29.53,247959.0,27.6524,27.6805,27.6057,27.6057,247959.0
2020-03-03 13:10:00,29.53,29.53,29.42,29.47,182815.0,27.6057,27.6057,27.5029,27.5496,182815.0
2020-03-03 13:15:00,29.47,29.58,29.47,29.51,88163.0,27.5496,27.6524,27.5496,27.587,88163.0
2020-03-03 13:20:00,29.52,29.58,29.5,29.56,114689.0,27.5964,27.6524,27.5777,27.6337,114689.0
2020-03-03 13:25:00,29.56,29.57,29.49,29.52,102762.0,27.6337,27.6431,27.5683,27.5964,102762.0
2020-03-03 13:30:00,29.51,29.52,29.43,29.5,194038.0,27.587,27.5964,27.5122,27.5777,194038.0
2020-03-03 13:35:00,29.5,29.51,29.42,29.48,83164.0,27.5777,27.587,27.5029,27.559,83164.0
2020-03-03 13:40:00,29.47,29.47,29.09,29.16,218626.0,27.5496,27.5496,27.1944,27.2598,218626.0
2020-03-03 13:45:00,29.15,29.31,29.15,29.29,181468.0,27.2505,27.4,27.2505,27.3813,181468.0
2020-03-03 13:50:00,29.3,29.34,29.19,29.19,175212.0,27.3907,27.4281,27.2879,27.2879,175212.0
2020-03-03 13:55:00,29.18,29.19,28.66,28.68,477550.0,27.2785,27.2879,26.7924,26.8111,477550.0
2020-03-03 14:00:00,28.68,28.68,28.44,28.48,587138.0,26.8111,26.8111,26.5867,26.6241,587138.0
2020-03-03 14:05:00,28.47,28.52,28.25,28.26,302184.0,26.6148,26.6615,26.4091,26.4185,302184.0
2020-03-03 14:10:00,28.25,28.46,28.06,28.43,410710.0,26.4091,26.6054,26.2315,26.5774,410710.0
2020-03-03 14:15:00,28.44,28.53,28.23,28.29,228017.0,26.5867,26.6709,26.3904,26.4465,228017.0
2020-03-03 14:20:00,28.29,28.39,28.16,28.31,221727.0,26.4465,26.54,26.325,26.4652,221727.0
2020-03-03 14:25:00,28.31,28.71,28.29,28.67,180297.0,26.4652,26.8391,26.4465,26.8017,180297.0
2020-03-03 14:30:00,28.67,28.81,28.6,28.81,211299.0,26.8017,26.9326,26.7363,26.9326,211299.0
2020-03-03 14:35:00,28.81,28.84,28.38,28.38,236717.0,26.9326,26.9607,26.5306,26.5306,236717.0
2020-03-03 14:40:00,28.38,28.62,28.38,28.58,182757.0,26.5306,26.755,26.5306,26.7176,182757.0
2020-03-03 14:45:00,28.59,28.7,28.32,28.34,189267.0,26.727,26.8298,26.4746,26.4932,189267.0
2020-03-03 14:50:00,28.34,28.52,28.33,28.4,163464.0,26.4932,26.6615,26.4839,26.5493,163464.0
2020-03-03 14:55:00,28.4,28.43,28.29,28.29,209242.0,26.5493,26.5774,26.4465,26.4465,209242.0
2020-03-03 15:00:00,28.29,28.58,28.29,28.56,305878.0,26.4465,26.7176,26.4465,26.6989,305878.0
2020-03-03 15:05:00,28.55,28.67,28.51,28.55,188347.0,26.6896,26.8017,26.6522,26.6896,188347.0
2020-03-03 15:10:00,28.55,28.73,28.51,28.7,193329.0,26.6896,26.8578,26.6522,26.8298,193329.0
2020-03-03 15:15:00,28.68,28.76,28.63,28.71,91871.0,26.8111,26.8859,26.7643,26.8391,91871.0
2020-03-03 15:20:00,28.72,28.72,28.37,28.44,301179.0,26.8485,26.8485,26.5213,26.5867,301179.0
2020-03-03 15:25:00,28.44,28.76,28.44,28.74,97413.0,26.5867,26.8859,26.5867,26.8672,97413.0
2020-03-03 15:30:00,28.74,28.74,28.48,28.6,266655.0,26.8672,26.8672,26.6241,26.7363,266655.0
2020-03-03 15:35:00,28.6,28.7,28.38,28.41,217181.0,26.7363,26.8298,26.5306,26.5587,217181.0
2020-03-03 15:40:00,28.43,28.73,28.42,28.71,154762.0,26.5774,26.8578,26.568,26.8391,154762.0
2020-03-03 15:45:00,28.7,28.76,28.64,28.64,160691.0,26.8298,26.8859,26.7737,26.7737,160691.0
2020-03-03 15:50:00,28.63,28.69,28.52,28.61,367996.0,26.7643,26.8204,26.6615,26.7457,367996.0
2020-03-03 15:55:00,28.61,28.75,28.58,28.68,1522771.0,26.7457,26.8765,26.7176,26.8111,1522771.0
2020-03-04 09:30:00,29.03,29.16,28.91,29.04,1021939.0,27.1383,27.2598,27.0261,27.1476,1021939.0
2020-03-04 09:35:00,29.04,29.13,28.89,29.04,548693.0,27.1476,27.2318,27.0074,27.1476,548693.0
2020-03-04 09:40:00,29.03,29.17,29.03,29.17,162794.0,27.1383,27.2692,27.1383,27.2692,162794.0
2020-03-04 09:45:00,29.15,29.15,28.72,28.74,168075.0,27.2505,27.2505,26.8485,26.8672,168075.0
2020-03-04 09:50:00,28.74,28.91,28.74,28.89,112124.0,26.8672,27.0261,26.8672,27.0074,112124.0
2020-03-04 09:55:00,28.89,28.93,28.76,28.85,111965.0,27.0074,27.0448,26.8859,26.97,111965.0
2020-03-04 10:00:00,28.83,28.83,28.62,28.7,221758.0,26.9513,26.9513,26.755,26.8298,221758.0
2020-03-04 10:05:00,28.68,28.83,28.65,28.75,133602.0,26.8111,26.9513,26.783,26.8765,133602.0
2020-03-04 10:10:00,28.75,28.85,28.73,28.77,79536.0,26.8765,26.97,26.8578,26.8952,79536.0
2020-03-04 10:15:00,28.75,28.75,28.66,28.69,100435.0,26.8765,26.8765,26.7924,26.8204,100435.0
2020-03-04 10:20:00,28.67,28.68,28.49,28.49,265534.0,26.8017,26.8111,26.6335,26.6335,265534.0
2020-03-04 10:25:00,28.49,28.53,28.35,28.36,191439.0,26.6335,26.6709,26.5026,26.5119,191439.0
2020-03-04 10:30:00,28.36,28.46,28.35,28.46,142277.0,26.5119,26.6054,26.5026,26.6054,142277.0
2020-03-04 10:35:00,28.46,28.52,28.31,28.33,139659.0,26.6054,26.6615,26.4652,26.4839,139659.0
2020-03-04 10:40:00,28.34,28.54,28.28,28.53,139072.0,26.4932,26.6802,26.4372,26.6709,139072.0
2020-03-04 10:45:00,28.53,28.58,28.48,28.54,139386.0,26.6709,26.7176,26.6241,26.6802,139386.0
2020-03-04 10:50:00,28.55,28.61,28.53,28.59,54452.0,26.6896,26.7457,26.6709,26.727,54452.0
2020-03-04 10:55:00,28.59,28.73,28.58,28.68,88401.0,26.727,26.8578,26.7176,26.8111,88401.0
2020-03-04 11:00:00,28.68,28.73,28.64,28.71,96589.0,26.8111,26.8578,26.7737,26.8391,96589.0
2020-03-04 11:05:00,28.73,28.78,28.56,28.63,99292.0,26.8578,26.9046,26.6989,26.7643,99292.0
2020-03-04 11:10:00,28.64,28.67,28.55,28.6,27142.0,26.7737,26.8017,26.6896,26.7363,27142.0
2020-03-04 11:15:00,28.59,28.68,28.52,28.54,101598.0,26.727,26.8111,26.6615,26.6802,101598.0
2020-03-04 11:20:00,28.53,28.54,28.49,28.52,28339.0,26.6709,26.6802,26.6335,26.6615,28339.0
2020-03-04 11:25:00,28.53,28.55,28.46,28.5,56196.0,26.6709,26.6896,26.6054,26.6428,56196.0
2020-03-04 11:30:00,28.51,28.55,28.41,28.47,78209.0,26.6522,26.6896,26.5587,26.6148,78209.0
2020-03-04 11:35:00,28.47,28.54,28.42,28.53,76276.0,26.6148,26.6802,26.568,26.6709,76276.0
2020-03-04 11:40:00,28.53,28.57,28.45,28.57,30841.0,26.6709,26.7083,26.5961,26.7083,30841.0
2020-03-04 11:45:00,28.58,28.59,28.51,28.54,36795.0,26.7176,26.727,26.6522,26.6802,36795.0
2020-03-04 11:50:00,28.53,28.65,28.53,28.59,53885.0,26.6709,26.783,26.6709,26.727,53885.0
2020-03-04 11:55:00,28.59,28.63,28.58,28.59,106435.0,26.727,26.7643,26.7176,26.727,106435.0
2020-03-04 12:00:00,28.59,28.64,28.57,28.64,69894.0,26.727,26.7737,26.7083,26.7737,69894.0
2020-03-04 12:05:00,28.64,28.7,28.63,28.66,34506.0,26.7737,26.8298,26.7643,26.7924,34506.0
2020-03-04 12:10:00,28.64,28.67,28.6,28.67,32756.0,26.7737,26.8017,26.7363,26.8017,32756.0
2020-03-04 12:15:00,28.66,28.7,28.64,28.68,67555.0,26.7924,26.8298,26.7737,26.8111,67555.0
2020-03-04 12:20:00,28.68,28.77,28.68,28.75,27666.0,26.8111,26.8952,26.8111,26.8765,27666.0
2020-03-04 12:25:00,28.76,28.87,28.76,28.86,49499.0,26.8859,26.9887,26.8859,26.9794,49499.0
2020-03-04 12:30:00,28.85,28.85,28.74,28.75,72106.0,26.97,26.97,26.8672,26.8765,72106.0
2020-03-04 12:35:00,28.77,28.78,28.67,28.68,40502.0,26.8952,26.9046,26.8017,26.8111,40502.0
2020-03-04 12:40:00,28.69,28.73,28.62,28.73,39319.0,26.8204,26.8578,26.755,26.8578,39319.0
2020-03-04 12:45:00,28.73,28.77,28.7,28.72,60729.0,26.8578,26.8952,26.8298,26.8485,60729.0
2020-03-04 12:50:00,28.7,28.7,28.64,28.69,43577.0,26.8298,26.8298,26.7737,26.8204,43577.0
2020-03-04 12:55:00,28.68,28.76,28.68,28.76,19923.0,26.8111,26.8859,26.8111,26.8859,19923.0
2020-03-04 13:00:00,28.77,28.83,28.76,28.83,52322.0,26.8952,26.9513,26.8859,26.9513,52322.0
2020-03-04 13:05:00,28.85,28.85,28.69,28.78,203173.0,26.97,26.97,26.8204,26.9046,203173.0
2020-03-04 13:10:00,28.78,28.81,28.77,28.8,29999.0,26.9046,26.9326,26.8952,26.9233,29999.0
2020-03-04 13:15:00,28.81,28.81,28.72,28.73,17932.0,26.9326,26.9326,26.8485,26.8578,17932.0
2020-03-04 13:20:00,28.72,28.75,28.71,28.75,38950.0,26.8485,26.8765,26.8391,26.8765,38950.0
2020-03-04 13:25:00,28.75,28.78,28.71,28.71,34257.0,26.8765,26.9046,26.8391,26.8391,34257.0
2020-03-04 13:30:00,28.73,28.79,28.73,28.75,50441.0,26.8578,26.9139,26.8578,26.8765,50441.0
2020-03-04 13:35:00,28.75,28.76,28.68,28.68,34309.0,26.8765,26.8859,26.8111,26.8111,34309.0
2020-03-04 13:40:00,28.69,28.69,28.64,28.64,23369.0,26.8204,26.8204,26.7737,26.7737,23369.0
2020-03-04 13:45:00,28.64,28.66,28.58,28.64,27188.0,26.7737,26.7924,26.7176,26.7737,27188.0
2020-03-04 13:50:00,28.64,28.68,28.56,28.62,53449.0,26.7737,26.8111,26.6989,26.755,53449.0
2020-03-04 13:55:00,28.61,28.62,28.58,28.62,15746.0,26.7457,26.755,26.7176,26.755,15746.0
2020-03-04 14:00:00,28.61,28.64,28.58,28.6,23826.0,26.7457,26.7737,26.7176,26.7363,23826.0
2020-03-04 14:05:00,28.6,28.69,28.6,28.65,47309.0,26.7363,26.8204,26.7363,26.783,47309.0
2020-03-04 14:10:00,28.67,28.67,28.62,28.62,69602.0,26.8017,26.8017,26.755,26.755,69602.0
2020-03-04 14:15:00,28.61,28.67,28.61,28.66,34787.0,26.7457,26.8017,26.7457,26.7924,34787.0
2020-03-04 14:20:00,28.66,28.66,28.6,28.6,42065.0,26.7924,26.7924,26.7363,26.7363,42065.0
2020-03-04 14:25:00,28.59,28.7,28.59,28.7,50084.0,26.727,26.8298,26.727,26.8298,50084.0
2020-03-04 14:30:00,28.7,28.74,28.67,28.69,51697.0,26.8298,26.8672,26.8017,26.8204,51697.0
2020-03-04 14:35:00,28.7,28.73,28.69,28.73,24726.0,26.8298,26.8578,26.8204,26.8578,24726.0
2020-03-04 14:40:00,28.74,28.78,28.74,28.78,14981.0,26.8672,26.9046,26.8672,26.9046,14981.0
2020-03-04 14:45:00,28.78,28.82,28.77,28.82,40202.0,26.9046,26.942,26.8952,26.942,40202.0
2020-03-04 14:50:00,28.82,28.85,28.8,28.84,30810.0,26.942,26.97,26.9233,26.9607,30810.0
2020-03-04 14:55:00,28.84,28.88,28.84,28.87,40687.0,26.9607,26.9981,26.9607,26.9887,40687.0
2020-03-04 15:00:00,28.87,28.89,28.84,28.89,71892.0,26.9887,27.0074,26.9607,27.0074,71892.0
2020-03-04 15:05:00,28.88,28.92,28.88,28.92,29347.0,26.9981,27.0355,26.9981,27.0355,29347.0
2020-03-04 15:10:00,28.93,29.0,28.93,28.98,86573.0,27.0448,27.1102,27.0448,27.0915,86573.0
2020-03-04 15:15:00,28.98,29.03,28.98,29.02,77484.0,27.0915,27.1383,27.0915,27.1289,77484.0
2020-03-04 15:20:00,29.02,29.05,29.01,29.03,127963.0,27.1289,27.157,27.1196,27.1383,127963.0
2020-03-04 15:25:00,29.02,29.04,28.98,28.98,69525.0,27.1289,27.1476,27.0915,27.0915,69525.0
2020-03-04 15:30:00,28.98,29.0,28.92,28.97,92429.0,27.0915,27.1102,27.0355,27.0822,92429.0
2020-03-04 15:35:00,28.96,28.98,28.91,28.93,105725.0,27.0728,27.0915,27.0261,27.0448,105725.0
2020-03-04 15:40:00,28.93,28.98,28.91,28.93,100854.0,27.0448,27.0915,27.0261,27.0448,100854.0
2020-03-04 15:45:00,28.93,29.0,28.92,29.0,102251.0,27.0448,27.1102,27.0355,27.1102,102251.0
2020-03-04 15:50:00,29.0,29.05,28.99,29.05,183533.0,27.1102,27.157,27.1009,27.157,183533.0
2020-03-04 15:55:00,29.05,29.15,29.02,29.14,1409920.0,27.157,27.2505,27.1289,27.2411,1409920.0
2020-03-05 09:30:00,29.47,29.6,29.42,29.53,630282.0,27.5496,27.6711,27.5029,27.6057,630282.0
2020-03-05 09:35:00,29.53,29.53,29.28,29.42,318224.0,27.6057,27.6057,27.372,27.5029,318224.0
2020-03-05 09:40:00,29.42,29.53,29.31,29.34,226350.0,27.5029,27.6057,27.4,27.4281,226350.0
2020-03-05 09:45:00,29.38,29.43,29.33,29.4,69550.0,27.4655,27.5122,27.4187,27.4842,69550.0
2020-03-05 09:50:00,29.42,29.48,29.31,29.47,179756.0,27.5029,27.559,27.4,27.5496,179756.0
2020-03-05 09:55:00,29.46,29.48,29.33,29.37,102535.0,27.5403,27.559,27.4187,27.4561,102535.0
2020-03-05 10:00:00,29.38,29.41,29.33,29.39,122189.0,27.4655,27.4935,27.4187,27.4748,122189.0
2020-03-05 10:05:00,29.4,29.41,29.38,29.4,137432.0,27.4842,27.4935,27.4655,27.4842,137432.0
2020-03-05 10:10:00,29.4,29.41,29.22,29.22,255876.0,27.4842,27.4935,27.3159,27.3159,255876.0
2020-03-05 10:15:00,29.22,29.25,29.1,29.1,183720.0,27.3159,27.3439,27.2037,27.2037,183720.0
2020-03-05 10:20:00,29.11,29.14,29.0,29.0,305312.0,27.2131,27.2411,27.1102,27.1102,305312.0
2020-03-05 10:25:00,29.0,29.09,28.97,29.08,116988.0,27.1102,27.1944,27.0822,27.185,116988.0
2020-03-05 10:30:00,29.09,29.12,29.03,29.04,67340.0,27.1944,27.2224,27.1383,27.1476,67340.0
2020-03-05 10:35:00,29.05,29.16,29.04,29.16,123290.0,27.157,27.2598,27.1476,27.2598,123290.0
2020-03-05 10:40:00,29.15,29.28,29.15,29.28,274865.0,27.2505,27.372,27.2505,27.372,274865.0
2020-03-05 10:45:00,29.29,29.32,29.21,29.32,237418.0,27.3813,27.4094,27.3066,27.4094,237418.0
2020-03-05 10:50:00,29.32,29.42,29.32,29.41,319393.0,27.4094,27.5029,27.4094,27.4935,319393.0
2020-03-05 10:55:00,29.4,29.48,29.39,29.47,115637.0,27.4842,27.559,27.4748,27.5496,115637.0
2020-03-05 11:00:00,29.48,29.52,29.44,29.48,156288.0,27.559,27.5964,27.5216,27.559,156288.0
2020-03-05 11:05:00,29.49,29.5,29.37,29.4,139499.0,27.5683,27.5777,27.4561,27.4842,139499.0
2020-03-05 11:10:00,29.4,29.42,29.36,29.36,63933.0,27.4842,27.5029,27.4468,27.4468,63933.0
2020-03-05 11:15:00,29.35,29.4,29.23,29.24,83944.0,27.4374,27.4842,27.3253,27.3346,83944.0
2020-03-05 11:20:00,29.23,29.24,29.14,29.18,115460.0,27.3253,27.3346,27.2411,27.2785,115460.0
2020-03-05 11:25:00,29.18,29.23,29.18,29.21,95851.0,27.2785,27.3253,27.2785,27.3066,95851.0
2020-03-05 11:30:00,29.21,29.28,29.21,29.25,83094.0,27.3066,27.372,27.3066,27.3439,83094.0
2020-03-05 11:35:00,29.25,29.26,29.17,29.25,46339.0,27.3439,27.3533,27.2692,27.3439,46339.0
2020-03-05 11:40:00,29.25,29.34,29.25,29.33,67278.0,27.3439,27.4281,27.3439,27.4187,67278.0
2020-03-05 11:45:00,29.34,29.38,29.33,29.38,87114.0,27.4281,27.4655,27.4187,27.4655,87114.0
2020-03-05 11:50:00,29.38,29.43,29.38,29.43,98351.0,27.4655,27.5122,27.4655,27.5122,98351.0
2020-03-05 11:55:00,29.45,29.46,29.42,29.45,58745.0,27.5309,27.5403,27.5029,27.5309,58745.0
2020-03-05 12:00:00,29.44,29.53,29.44,29.51,66953.0,27.5216,27.6057,27.5216,27.587,66953.0
2020-03-05 12:05:00,29.51,29.54,29.46,29.47,70506.0,27.587,27.6151,27.5403,27.5496,70506.0
2020-03-05 12:10:00,29.47,29.53,29.44,29.52,61044.0,27.5496,27.6057,27.5216,27.5964,61044.0
2020-03-05 12:15:00,29.52,29.52,29.47,29.49,42709.0,27.5964,27.5964,27.5496,27.5683,42709.0
2020-03-05 12:20:00,29.49,29.56,29.49,29.56,63657.0,27.5683,27.6337,27.5683,27.6337,63657.0
2020-03-05 12:25:00,29.56,29.58,29.54,29.55,102601.0,27.6337,27.6524,27.6151,27.6244,102601.0
2020-03-05 12:30:00,29.56,29.56,29.5,29.54,59472.0,27.6337,27.6337,27.5777,27.6151,59472.0
2020-03-05 12:35:00,29.54,29.57,29.52,29.55,47894.0,27.6151,27.6431,27.5964,27.6244,47894.0
2020-03-05 12:40:00,29.56,29.59,29.54,29.59,67446.0,27.6337,27.6618,27.6151,27.6618,67446.0
2020-03-05 12:45:00,29.58,29.59,29.52,29.57,112606.0,27.6524,27.6618,27.5964,27.6431,112606.0
2020-03-05 12:50:00,29.57,29.67,29.57,29.65,149284.0,27.6431,27.7366,27.6431,27.7179,149284.0
2020-03-05 12:55:00,29.64,29.72,29.62,29.72,96035.0,27.7085,27.7833,27.6898,27.7833,96035.0
2020-03-05 13:00:00,29.72,29.75,29.68,29.73,136814.0,27.7833,27.8114,27.7459,27.7927,136814.0
2020-03-05 13:05:00,29.73,29.76,29.73,29.75,162794.0,27.7927,27.8207,27.7927,27.8114,162794.0
2020-03-05 13:10:00,29.76,29.83,29.71,29.82,102479.0,27.8207,27.8862,27.774,27.8768,102479.0
2020-03-05 13:15:00,29.81,29.83,29.79,29.83,153633.0,27.8675,27.8862,27.8488,27.8862,153633.0
2020-03-05 13:20:00,29.83,29.83,29.75,29.79,197769.0,27.8862,27.8862,27.8114,27.8488,197769.0
2020-03-05 13:25:00,29.8,29.84,29.78,29.8,120751.0,27.8581,27.8955,27.8394,27.8581,120751.0
2020-03-05 13:30:00,29.79,29.81,29.71,29.71,158117.0,27.8488,27.8675,27.774,27.774,158117.0
2020-03-05 13:35:00,29.72,29.75,29.67,29.71,130287.0,27.7833,27.8114,27.7366,27.774,130287.0
2020-03-05 13:40:00,29.72,29.77,29.7,29.73,98844.0,27.7833,27.8301,27.7646,27.7927,98844.0
2020-03-05 13:45:00,29.74,29.76,29.71,29.75,80582.0,27.802,27.8207,27.774,27.8114,80582.0
2020-03-05 13:50:00,29.76,29.78,29.74,29.75,71593.0,27.8207,27.8394,27.802,27.8114,71593.0
2020-03-05 13:55:00,29.74,29.74,29.61,29.67,74434.0,27.802,27.802,27.6805,27.7366,74434.0
2020-03-05 14:00:00,29.69,29.7,29.65,29.69,45602.0,27.7553,27.7646,27.7179,27.7553,45602.0
2020-03-05 14:05:00,29.69,29.74,29.69,29.74,46316.0,27.7553,27.802,27.7553,27.802,46316.0
2020-03-05 14:10:00,29.74,29.77,29.74,29.75,58263.0,27.802,27.8301,27.802,27.8114,58263.0
2020-03-05 14:15:00,29.75,29.76,29.71,29.74,53737.0,27.8114,27.8207,27.774,27.802,53737.0
2020-03-05 14:20:00,29.74,29.74,29.66,29.66,65864.0,27.802,27.802,27.7272,27.7272,65864.0
2020-03-05 14:25:00,29.65,29.7,29.65,29.7,40616.0,27.7179,27.7646,27.7179,27.7646,40616.0
2020-03-05 14:30:00,29.7,29.7,29.67,29.67,70042.0,27.7646,27.7646,27.7366,27.7366,70042.0
2020-03-05 14:35:00,29.66,29.7,29.63,29.7,47975.0,27.7272,27.7646,27.6992,27.7646,47975.0
2020-03-05 14:40:00,29.71,29.76,29.71,29.76,58592.0,27.774,27.8207,27.774,27.8207,58592.0
2020-03-05 14:45:00,29.76,29.76,29.73,29.74,41320.0,27.8207,27.8207,27.7927,27.802,41320.0
2020-03-05 14:50:00,29.74,29.79,29.73,29.77,33853.0,27.802,27.8488,27.7927,27.8301,33853.0
2020-03-05 14:55:00,29.76,29.8,29.75,29.78,34602.0,27.8207,27.8581,27.8114,27.8394,34602.0
2020-03-05 15:00:00,29.77,29.77,29.67,29.69,59196.0,27.8301,27.8301,27.7366,27.7553,59196.0
2020-03-05 15:05:00,29.69,29.75,29.69,29.75,31011.0,27.7553,27.8114,27.7553,27.8114,31011.0
2020-03-05 15:10:00,29.74,29.74,29.58,29.59,75773.0,27.802,27.802,27.6524,27.6618,75773.0
2020-03-05 15:15:00,29.59,29.71,29.58,29.7,105868.0,27.6618,27.774,27.6524,27.7646,105868.0
2020-03-05 15:20:00,29.7,29.72,29.63,29.65,120239.0,27.7646,27.7833,27.6992,27.7179,120239.0
2020-03-05 15:25:00,29.66,29.7,29.64,29.7,136348.0,27.7272,27.7646,27.7085,27.7646,136348.0
2020-03-05 15:30:00,29.69,29.75,29.67,29.74,140230.0,27.7553,27.8114,27.7366,27.802,140230.0
2020-03-05 15:35:00,29.73,29.75,29.68,29.7,157292.0,27.7927,27.8114,27.7459,27.7646,157292.0
2020-03-05 15:40:00,29.7,29.73,29.68,29.73,115913.0,27.7646,27.7927,27.7459,27.7927,115913.0
2020-03-05 15:45:00,29.73,29.75,29.7,29.75,119607.0,27.7927,27.8114,27.7646,27.8114,119607.0
2020-03-05 15:50:00,29.75,29.76,29.69,29.74,396583.0,27.8114,27.8207,27.7553,27.802,396583.0
2020-03-05 15:55:00,29.74,29.82,29.69,29.81,1119206.0,27.802,27.8768,27.7553,27.8675,1119206.0
2020-03-06 09:30:00,29.91,29.96,29.67,29.83,1038918.0,27.9609,28.0077,27.7366,27.8862,1038918.0
2020-03-06 09:35:00,29.82,29.82,29.39,29.39,393146.0,27.8768,27.8768,27.4748,27.4748,393146.0
2020-03-06 09:40:00,29.38,29.44,29.24,29.27,281183.0,27.4655,27.5216,27.3346,27.3626,281183.0
2020-03-06 09:45:00,29.27,29.46,29.22,29.46,115782.0,27.3626,27.5403,27.3159,27.5403,115782.0
2020-03-06 09:50:00,29.46,29.46,29.11,29.13,189101.0,27.5403,27.5403,27.2131,27.2318,189101.0
2020-03-06 09:55:00,29.13,29.22,29.02,29.22,253823.0,27.2318,27.3159,27.1289,27.3159,253823.0
2020-03-06 10:00:00,29.23,29.33,29.17,29.26,137701.0,27.3253,27.4187,27.2692,27.3533,137701.0
2020-03-06 10:05:00,29.27,29.39,29.21,29.26,104616.0,27.3626,27.4748,27.3066,27.3533,104616.0
2020-03-06 10:10:00,29.26,29.36,29.21,29.32,111601.0,27.3533,27.4468,27.3066,27.4094,111601.0
2020-03-06 10:15:00,29.31,29.32,29.05,29.07,120264.0,27.4,27.4094,27.157,27.1757,120264.0
2020-03-06 10:20:00,29.08,29.08,28.62,28.82,418290.0,27.185,27.185,26.755,26.942,418290.0
2020-03-06 10:25:00,28.83,28.86,28.47,28.62,532819.0,26.9513,26.9794,26.6148,26.755,532819.0
2020-03-06 10:30:00,28.63,28.82,28.58,28.78,284422.0,26.7643,26.942,26.7176,26.9046,284422.0
2020-03-06 10:35:00,28.75,28.79,28.46,28.51,197604.0,26.8765,26.9139,26.6054,26.6522,197604.0
2020-03-06 10:40:00,28.52,28.58,28.47,28.58,162692.0,26.6615,26.7176,26.6148,26.7176,162692.0
2020-03-06 10:45:00,28.58,28.59,28.46,28.52,196747.0,26.7176,26.727,26.6054,26.6615,196747.0
2020-03-06 10:50:00,28.5,28.53,28.47,28.51,225198.0,26.6428,26.6709,26.6148,26.6522,225198.0
2020-03-06 10:55:00,28.51,28.67,28.51,28.67,247386.0,26.6522,26.8017,26.6522,26.8017,247386.0
2020-03-06 11:00:00,28.67,28.85,28.67,28.74,146691.0,26.8017,26.97,26.8017,26.8672,146691.0
2020-03-06 11:05:00,28.74,28.85,28.69,28.76,104522.0,26.8672,26.97,26.8204,26.8859,104522.0
2020-03-06 11:10:00,28.76,28.8,28.71,28.78,101747.0,26.8859,26.9233,26.8391,26.9046,101747.0
2020-03-06 11:15:00,28.79,28.79,28.72,28.72,77112.0,26.9139,26.9139,26.8485,26.8485,77112.0
2020-03-06 11:20:00,28.71,28.8,28.69,28.8,52808.0,26.8391,26.9233,26.8204,26.9233,52808.0
2020-03-06 11:25:00,28.8,28.81,28.73,28.8,103979.0,26.9233,26.9326,26.8578,26.9233,103979.0
2020-03-06 11:30:00,28.82,28.88,28.75,28.87,82682.0,26.942,26.9981,26.8765,26.9887,82682.0
2020-03-06 11:35:00,28.88,28.88,28.73,28.75,90989.0,26.9981,26.9981,26.8578,26.8765,90989.0
2020-03-06 11:40:00,28.75,28.75,28.61,28.67,146142.0,26.8765,26.8765,26.7457,26.8017,146142.0
2020-03-06 11:45:00,28.67,28.77,28.67,28.77,96547.0,26.8017,26.8952,26.8017,26.8952,96547.0
2020-03-06 11:50:00,28.77,28.83,28.74,28.82,77067.0,26.8952,26.9513,26.8672,26.942,77067.0
2020-03-06 11:55:00,28.82,28.82,28.74,28.76,65435.0,26.942,26.942,26.8672,26.8859,65435.0
2020-03-06 12:00:00,28.76,28.77,28.72,28.77,228074.0,26.8859,26.8952,26.8485,26.8952,228074.0
2020-03-06 12:05:00,28.79,28.94,28.79,28.92,135841.0,26.9139,27.0541,26.9139,27.0355,135841.0
2020-03-06 12:10:00,28.92,28.92,28.86,28.9,52417.0,27.0355,27.0355,26.9794,27.0168,52417.0
2020-03-06 12:15:00,28.9,28.9,28.81,28.85,59587.0,27.0168,27.0168,26.9326,26.97,59587.0
2020-03-06 12:20:00,28.85,28.93,28.84,28.84,107021.0,26.97,27.0448,26.9607,26.9607,107021.0
2020-03-06 12:25:00,28.84,28.88,28.82,28.86,39261.0,26.9607,26.9981,26.942,26.9794,39261.0
2020-03-06 12:30:00,28.85,28.85,28.77,28.79,51203.0,26.97,26.97,26.8952,26.9139,51203.0
2020-03-06 12:35:00,28.8,28.88,28.76,28.88,44358.0,26.9233,26.9981,26.8859,26.9981,44358.0
2020-03-06 12:40:00,28.87,28.91,28.84,28.85,142259.0,26.9887,27.0261,26.9607,26.97,142259.0
2020-03-06 12:45:00,28.85,28.89,28.8,28.88,69627.0,26.97,27.0074,26.9233,26.9981,69627.0
2020-03-06 12:50:00,28.86,28.9,28.8,28.9,112821.0,26.9794,27.0168,26.9233,27.0168,112821.0
2020-03-06 12:55:00,28.88,28.88,28.83,28.85,18511.0,26.9981,26.9981,26.9513,26.97,18511.0
2020-03-06 13:00:00,28.84,28.86,28.82,28.82,44409.0,26.9607,26.9794,26.942,26.942,44409.0
2020-03-06 13:05:00,28.82,28.87,28.82,28.83,55433.0,26.942,26.9887,26.942,26.9513,55433.0
2020-03-06 13:10:00,28.82,28.89,28.81,28.88,110667.0,26.942,27.0074,26.9326,26.9981,110667.0
2020-03-06 13:15:00,28.88,28.94,28.88,28.93,112750.0,26.9981,27.0541,26.9981,27.0448,112750.0
2020-03-06 13:20:00,28.94,29.1,28.94,29.1,121596.0,27.0541,27.2037,27.0541,27.2037,121596.0
2020-03-06 13:25:00,29.11,29.14,29.08,29.13,147906.0,27.2131,27.2411,27.185,27.2318,147906.0
2020-03-06 13:30:00,29.13,29.26,29.11,29.26,154839.0,27.2318,27.3533,27.2131,27.3533,154839.0
2020-03-06 13:35:00,29.27,29.28,29.19,29.23,130934.0,27.3626,27.372,27.2879,27.3253,130934.0
2020-03-06 13:40:00,29.23,29.23,29.09,29.13,133228.0,27.3253,27.3253,27.1944,27.2318,133228.0
2020-03-06 13:45:00,29.12,29.13,29.02,29.06,58407.0,27.2224,27.2318,27.1289,27.1663,58407.0
2020-03-06 13:50:00,29.05,29.07,28.99,29.07,116279.0,27.157,27.1757,27.1009,27.1757,116279.0
2020-03-06 13:55:00,29.08,29.1,29.05,29.1,49189.0,27.185,27.2037,27.157,27.2037,49189.0
2020-03-06 14:00:00,29.1,29.11,29.02,29.04,46282.0,27.2037,27.2131,27.1289,27.1476,46282.0
2020-03-06 14:05:00,29.04,29.13,29.01,29.13,65263.0,27.1476,27.2318,27.1196,27.2318,65263.0
2020-03-06 14:10:00,29.13,29.25,29.12,29.25,51280.0,27.2318,27.3439,27.2224,27.3439,51280.0
2020-03-06 14:15:00,29.25,29.32,29.23,29.32,65874.0,27.3439,27.4094,27.3253,27.4094,65874.0
2020-03-06 14:20:00,29.31,29.33,29.26,29.26,63240.0,27.4,27.4187,27.3533,27.3533,63240.0
2020-03-06 14:25:00,29.26,29.39,29.26,29.38,88204.0,27.3533,27.4748,27.3533,27.4655,88204.0
2020-03-06 14:30:00,29.38,29.38,29.3,29.36,118263.0,27.4655,27.4655,27.3907,27.4468,118263.0
2020-03-06 14:35:00,29.35,29.35,29.28,29.28,74111.0,27.4374,27.4374,27.372,27.372,74111.0
2020-03-06 14:40:00,29.27,29.33,29.27,29.31,63503.0,27.3626,27.4187,27.3626,27.4,63503.0
2020-03-06 14:45:00,29.3,29.31,29.18,29.18,85586.0,27.3907,27.4,27.2785,27.2785,85586.0
2020-03-06 14:50:00,29.19,29.19,29.02,29.12,76997.0,27.2879,27.2879,27.1289,27.2224,76997.0
2020-03-06 14:55:00,29.12,29.22,29.06,29.2,112299.0,27.2224,27.3159,27.1663,27.2972,112299.0
2020-03-06 15:00:00,29.21,29.29,29.17,29.29,115644.0,27.3066,27.3813,27.2692,27.3813,115644.0
2020-03-06 15:05:00,29.29,29.33,29.2,29.23,132750.0,27.3813,27.4187,27.2972,27.3253,132750.0
2020-03-06 15:10:00,29.23,29.28,29.17,29.26,119243.0,27.3253,27.372,27.2692,27.3533,119243.0
2020-03-06 15:15:00,29.27,29.35,29.21,29.21,177083.0,27.3626,27.4374,27.3066,27.3066,177083.0
2020-03-06 15:20:00,29.21,29.3,29.09,29.1,262440.0,27.3066,27.3907,27.1944,27.2037,262440.0
2020-03-06 15:25:00,29.09,29.19,29.06,29.17,233439.0,27.1944,27.2879,27.1663,27.2692,233439.0
2020-03-06 15:30:00,29.18,29.26,29.12,29.22,263156.0,27.2785,27.3533,27.2224,27.3159,263156.0
2020-03-06 15:35:00,29.23,29.3,29.18,29.28,241727.0,27.3253,27.3907,27.2785,27.372,241727.0
2020-03-06 15:40:00,29.28,29.29,29.24,29.26,260174.0,27.372,27.3813,27.3346,27.3533,260174.0
2020-03-06 15:45:00,29.27,29.33,29.26,29.3,254261.0,27.3626,27.4187,27.3533,27.3907,254261.0
2020-03-06 15:50:00,29.31,29.35,29.27,29.35,358976.0,27.4,27.4374,27.3626,27.4374,358976.0
2020-03-06 15:55:00,29.35,29.42,29.28,29.4,682071.0,27.4374,27.5029,27.372,27.4842,682071.0
2020-03-09 09:30:00,28.38,28.59,28.28,28.28,538787.0,26.5306,26.727,26.4372,26.4372,538787.0
2020-03-09 09:35:00,28.28,28.28,28.28,28.28,0.0,26.4372,26.4372,26.4372,26.4372,0.0
2020-03-09 09:40:00,28.28,28.28,28.28,28.28,0.0,26.4372,26.4372,26.4372,26.4372,0.0
2020-03-09 09:45:00,28.2,28.3,28.12,28.14,87437.0,26.3624,26.4559,26.2876,26.3063,87437.0
2020-03-09 09:50:00,28.12,28.12,27.5,27.89,243989.0,26.2876,26.2876,25.708,26.0726,243989.0
2020-03-09 09:55:00,27.9,28.23,27.86,28.13,313059.0,26.0819,26.3904,26.0445,26.2969,313059.0
2020-03-09 10:00:00,28.14,28.26,27.94,28.02,289188.0,26.3063,26.4185,26.1193,26.1941,289188.0
2020-03-09 10:05:00,28.01,28.37,27.93,28.33,385011.0,26.1848,26.5213,26.11,26.4839,385011.0
2020-03-09 10:10:00,28.31,28.31,27.99,28.02,271480.0,26.4652,26.4652,26.1661,26.1941,271480.0
2020-03-09 10:15:00,28.03,28.25,28.0,28.11,319662.0,26.2034,26.4091,26.1754,26.2782,319662.0
2020-03-09 10:20:00,28.11,28.15,27.92,27.93,275890.0,26.2782,26.3156,26.1006,26.11,275890.0
2020-03-09 10:25:00,27.93,28.01,27.87,27.93,259380.0,26.11,26.1848,26.0539,26.11,259380.0
2020-03-09 10:30:00,27.93,27.99,27.86,27.98,174997.0,26.11,26.1661,26.0445,26.1567,174997.0
2020-03-09 10:35:00,27.98,28.24,27.96,28.23,128308.0,26.1567,26.3998,26.138,26.3904,128308.0
2020-03-09 10:40:00,28.24,28.3,28.13,28.15,179591.0,26.3998,26.4559,26.2969,26.3156,179591.0
2020-03-09 10:45:00,28.15,28.25,28.12,28.18,132290.0,26.3156,26.4091,26.2876,26.3437,132290.0
2020-03-09 10:50:00,28.2,28.2,28.13,28.2,82911.0,26.3624,26.3624,26.2969,26.3624,82911.0
2020-03-09 10:55:00,28.19,28.27,28.16,28.19,192972.0,26.353,26.4278,26.325,26.353,192972.0
2020-03-09 11:00:00,28.19,28.3,28.12,28.17,83685.0,26.353,26.4559,26.2876,26.3343,83685.0
2020-03-09 11:05:00,28.18,28.2,28.08,28.08,64256.0,26.3437,26.3624,26.2502,26.2502,64256.0
2020-03-09 11:10:00,28.09,28.09,27.98,28.06,100106.0,26.2595,26.2595,26.1567,26.2315,100106.0
2020-03-09 11:15:00,28.05,28.17,27.95,28.17,133218.0,26.2221,26.3343,26.1287,26.3343,133218.0
2020-03-09 11:20:00,28.18,28.25,28.07,28.19,103746.0,26.3437,26.4091,26.2408,26.353,103746.0
2020-03-09 11:25:00,28.2,28.22,28.07,28.11,74951.0,26.3624,26.3811,26.2408,26.2782,74951.0
2020-03-09 11:30:00,28.11,28.29,28.03,28.29,104594.0,26.2782,26.4465,26.2034,26.4465,104594.0
2020-03-09 11:35:00,28.29,28.43,28.27,28.42,116097.0,26.4465,26.5774,26.4278,26.568,116097.0
2020-03-09 11:40:00,28.42,28.63,28.4,28.61,155774.0,26.568,26.7643,26.5493,26.7457,155774.0
2020-03-09 11:45:00,28.6,28.69,28.57,28.59,122986.0,26.7363,26.8204,26.7083,26.727,122986.0
2020-03-09 11:50:00,28.59,28.7,28.58,28.65,102413.0,26.727,26.8298,26.7176,26.783,102413.0
2020-03-09 11:55:00,28.64,28.67,28.51,28.53,107400.0,26.7737,26.8017,26.6522,26.6709,107400.0
2020-03-09 12:00:00,28.53,28.56,28.44,28.51,140552.0,26.6709,26.6989,26.5867,26.6522,140552.0
2020-03-09 12:05:00,28.51,28.58,28.51,28.54,58569.0,26.6522,26.7176,26.6522,26.6802,58569.0
2020-03-09 12:10:00,28.56,28.7,28.53,28.63,74347.0,26.6989,26.8298,26.6709,26.7643,74347.0
2020-03-09 12:15:00,28.63,28.67,28.59,28.61,60674.0,26.7643,26.8017,26.727,26.7457,60674.0
2020-03-09 12:20:00,28.61,28.71,28.57,28.68,48698.0,26.7457,26.8391,26.7083,26.8111,48698.0
2020-03-09 12:25:00,28.68,28.68,28.5,28.5,89195.0,26.8111,26.8111,26.6428,26.6428,89195.0
2020-03-09 12:30:00,28.48,28.55,28.43,28.43,66458.0,26.6241,26.6896,26.5774,26.5774,66458.0
2020-03-09 12:35:00,28.43,28.47,28.34,28.42,103623.0,26.5774,26.6148,26.4932,26.568,103623.0
2020-03-09 12:40:00,28.41,28.41,28.29,28.3,67272.0,26.5587,26.5587,26.4465,26.4559,67272.0
2020-03-09 12:45:00,28.3,28.33,28.27,28.3,100540.0,26.4559,26.4839,26.4278,26.4559,100540.0
2020-03-09 12:50:00,28.3,28.38,28.28,28.34,104869.0,26.4559,26.5306,26.4372,26.4932,104869.0
2020-03-09 12:55:00,28.35,28.35,28.29,28.32,64923.0,26.5026,26.5026,26.4465,26.4746,64923.0
2020-03-09 13:00:00,28.31,28.35,28.3,28.31,56065.0,26.4652,26.5026,26.4559,26.4652,56065.0
2020-03-09 13:05:00,28.3,28.32,28.23,28.31,45260.0,26.4559,26.4746,26.3904,26.4652,45260.0
2020-03-09 13:10:00,28.31,28.36,28.3,28.32,41049.0,26.4652,26.5119,26.4559,26.4746,41049.0
2020-03-09 13:15:00,28.31,28.36,28.3,28.31,39801.0,26.4652,26.5119,26.4559,26.4652,39801.0
2020-03-09 13:20:00,28.31,28.36,28.28,28.35,84433.0,26.4652,26.5119,26.4372,26.5026,84433.0
2020-03-09 13:25:00,28.35,28.4,28.35,28.35,38400.0,26.5026,26.5493,26.5026,26.5026,38400.0
2020-03-09 13:30:00,28.35,28.38,28.28,28.28,33063.0,26.5026,26.5306,26.4372,26.4372,33063.0
2020-03-09 13:35:00,28.28,28.29,28.22,28.23,81853.0,26.4372,26.4465,26.3811,26.3904,81853.0
2020-03-09 13:40:00,28.23,28.24,28.15,28.15,91634.0,26.3904,26.3998,26.3156,26.3156,91634.0
2020-03-09 13:45:00,28.15,28.15,28.11,28.12,82086.0,26.3156,26.3156,26.2782,26.2876,82086.0
2020-03-09 13:50:00,28.13,28.13,28.08,28.09,75687.0,26.2969,26.2969,26.2502,26.2595,75687.0
2020-03-09 13:55:00,28.08,28.09,28.02,28.02,174886.0,26.2502,26.2595,26.1941,26.1941,174886.0
2020-03-09 14:00:00,28.03,28.06,27.96,27.96,102614.0,26.2034,26.2315,26.138,26.138,102614.0
2020-03-09 14:05:00,27.96,28.02,27.92,27.95,321893.0,26.138,26.1941,26.1006,26.1287,321893.0
2020-03-09 14:10:00,27.93,27.98,27.92,27.97,63082.0,26.11,26.1567,26.1006,26.1474,63082.0
2020-03-09 14:15:00,27.97,28.1,27.96,28.03,206580.0,26.1474,26.2689,26.138,26.2034,206580.0
2020-03-09 14:20:00,28.04,28.06,27.97,28.05,51700.0,26.2128,26.2315,26.1474,26.2221,51700.0
2020-03-09 14:25:00,28.04,28.04,27.93,27.94,48198.0,26.2128,26.2128,26.11,26.1193,48198.0
2020-03-09 14:30:00,27.93,27.99,27.92,27.95,80299.0,26.11,26.1661,26.1006,26.1287,80299.0
2020-03-09 14:35:00,27.95,28.0,27.93,27.96,55892.0,26.1287,26.1754,26.11,26.138,55892.0
2020-03-09 14:40:00,27.95,27.96,27.86,27.87,128013.0,26.1287,26.138,26.0445,26.0539,128013.0
2020-03-09 14:45:00,27.88,27.9,27.81,27.82,92215.0,26.0632,26.0819,25.9978,26.0071,92215.0
2020-03-09 14:50:00,27.82,27.91,27.82,27.85,110865.0,26.0071,26.0913,26.0071,26.0352,110865.0
2020-03-09 14:55:00,27.85,27.86,27.8,27.8,114993.0,26.0352,26.0445,25.9884,25.9884,114993.0
2020-03-09 15:00:00,27.8,27.9,27.78,27.9,215053.0,25.9884,26.0819,25.9697,26.0819,215053.0
2020-03-09 15:05:00,27.91,27.92,27.86,27.86,205949.0,26.0913,26.1006,26.0445,26.0445,205949.0
2020-03-09 15:10:00,27.86,27.86,27.72,27.72,182933.0,26.0445,26.0445,25.9136,25.9136,182933.0
2020-03-09 15:15:00,27.71,27.74,27.66,27.69,144186.0,25.9043,25.9323,25.8576,25.8856,144186.0
2020-03-09 15:20:00,27.68,27.69,27.65,27.66,283195.0,25.8763,25.8856,25.8482,25.8576,283195.0
2020-03-09 15:25:00,27.66,27.85,27.66,27.77,170421.0,25.8576,26.0352,25.8576,25.9604,170421.0
2020-03-09 15:30:00,27.76,27.76,27.57,27.57,259923.0,25.951,25.951,25.7734,25.7734,259923.0
2020-03-09 15:35:00,27.57,27.63,27.56,27.63,164866.0,25.7734,25.8295,25.7641,25.8295,164866.0
2020-03-09 15:40:00,27.63,27.79,27.6,27.79,283998.0,25.8295,25.9791,25.8015,25.9791,283998.0
2020-03-09 15:45:00,27.78,27.83,27.7,27.8,486044.0,25.9697,26.0165,25.895,25.9884,486044.0
2020-03-09 15:50:00,27.8,27.81,27.73,27.74,680491.0,25.9884,25.9978,25.923,25.9323,680491.0
2020-03-09 15:55:00,27.75,27.75,27.26,27.32,3548077.0,25.9417,25.9417,25.4836,25.5397,3548077.0
2020-03-10 09:30:00,27.74,27.79,27.52,27.62,563081.0,25.9323,25.9791,25.7267,25.8202,563081.0
2020-03-10 09:35:00,27.62,28.02,27.57,27.9,351117.0,25.8202,26.1941,25.7734,26.0819,351117.0
2020-03-10 09:40:00,27.9,28.0,27.81,27.96,266305.0,26.0819,26.1754,25.9978,26.138,266305.0
2020-03-10 09:45:00,27.95,28.02,27.75,27.75,233203.0,26.1287,26.1941,25.9417,25.9417,233203.0
2020-03-10 09:50:00,27.74,27.81,27.59,27.69,210924.0,25.9323,25.9978,25.7921,25.8856,210924.0
2020-03-10 09:55:00,27.69,27.74,27.45,27.47,144955.0,25.8856,25.9323,25.6612,25.6799,144955.0
2020-03-10 10:00:00,27.47,27.61,27.42,27.59,130478.0,25.6799,25.8108,25.6332,25.7921,130478.0
2020-03-10 10:05:00,27.59,27.63,27.48,27.48,130546.0,25.7921,25.8295,25.6893,25.6893,130546.0
2020-03-10 10:10:00,27.49,27.49,27.32,27.34,186921.0,25.6986,25.6986,25.5397,25.5584,186921.0
2020-03-10 10:15:00,27.34,27.37,27.24,27.31,203146.0,25.5584,25.5865,25.4649,25.5304,203146.0
2020-03-10 10:20:00,27.31,27.32,27.23,27.23,196651.0,25.5304,25.5397,25.4556,25.4556,196651.0
2020-03-10 10:25:00,27.24,27.24,27.02,27.08,449557.0,25.4649,25.4649,25.2593,25.3154,449557.0
2020-03-10 10:30:00,27.08,27.13,26.96,26.97,248227.0,25.3154,25.3621,25.2032,25.2125,248227.0
2020-03-10 10:35:00,26.97,27.16,26.93,27.16,245398.0,25.2125,25.3901,25.1751,25.3901,245398.0
2020-03-10 10:40:00,27.16,27.16,27.02,27.12,123773.0,25.3901,25.3901,25.2593,25.3527,123773.0
2020-03-10 10:45:00,27.11,27.21,27.07,27.17,138029.0,25.3434,25.4369,25.306,25.3995,138029.0
2020-03-10 10:50:00,27.15,27.24,27.15,27.17,118015.0,25.3808,25.4649,25.3808,25.3995,118015.0
2020-03-10 10:55:00,27.17,27.27,27.15,27.16,126271.0,25.3995,25.493,25.3808,25.3901,126271.0
2020-03-10 11:00:00,27.15,27.16,27.02,27.08,93233.0,25.3808,25.3901,25.2593,25.3154,93233.0
2020-03-10 11:05:00,27.07,27.13,27.03,27.04,127244.0,25.306,25.3621,25.2686,25.278,127244.0
2020-03-10 11:10:00,27.03,27.03,26.9,26.91,162462.0,25.2686,25.2686,25.1471,25.1564,162462.0
2020-03-10 11:15:00,26.91,27.02,26.9,26.9,82983.0,25.1564,25.2593,25.1471,25.1471,82983.0
2020-03-10 11:20:00,26.9,26.91,26.73,26.73,207442.0,25.1471,25.1564,24.9882,24.9882,207442.0
2020-03-10 11:25:00,26.72,26.73,26.58,26.66,186871.0,24.9788,24.9882,24.8479,24.9227,186871.0
2020-03-10 11:30:00,26.65,26.66,26.51,26.52,232061.0,24.9134,24.9227,24.7825,24.7918,232061.0
2020-03-10 11:35:00,26.51,26.59,26.5,26.56,148706.0,24.7825,24.8573,24.7731,24.8292,148706.0
2020-03-10 11:40:00,26.56,26.74,26.53,26.74,217515.0,24.8292,24.9975,24.8012,24.9975,217515.0
2020-03-10 11:45:00,26.73,26.88,26.72,26.88,189573.0,24.9882,25.1284,24.9788,25.1284,189573.0
2020-03-10 11:50:00,26.88,26.91,26.75,26.77,111595.0,25.1284,25.1564,25.0069,25.0256,111595.0
2020-03-10 11:55:00,26.77,26.79,26.65,26.65,147691.0,25.0256,25.0443,24.9134,24.9134,147691.0
2020-03-10 12:00:00,26.65,26.78,26.65,26.68,135769.0,24.9134,25.0349,24.9134,24.9414,135769.0
2020-03-10 12:05:00,26.67,26.89,26.65,26.85,222647.0,24.9321,25.1377,24.9134,25.1003,222647.0
2020-03-10 12:10:00,26.84,27.13,26.81,27.07,121723.0,25.091,25.3621,25.0629,25.306,121723.0
2020-03-10 12:15:00,27.07,27.07,26.98,27.03,80566.0,25.306,25.306,25.2219,25.2686,80566.0
2020-03-10 12:20:00,27.03,27.08,26.95,27.06,49240.0,25.2686,25.3154,25.1938,25.2967,49240.0
2020-03-10 12:25:00,27.06,27.13,27.04,27.06,71309.0,25.2967,25.3621,25.278,25.2967,71309.0
2020-03-10 12:30:00,27.06,27.07,26.91,26.93,118314.0,25.2967,25.306,25.1564,25.1751,118314.0
2020-03-10 12:35:00,26.93,27.09,26.86,27.09,108765.0,25.1751,25.3247,25.1097,25.3247,108765.0
2020-03-10 12:40:00,27.09,27.11,26.98,27.01,60941.0,25.3247,25.3434,25.2219,25.2499,60941.0
2020-03-10 12:45:00,27.01,27.15,26.99,27.11,87056.0,25.2499,25.3808,25.2312,25.3434,87056.0
2020-03-10 12:50:00,27.1,27.18,27.05,27.18,66209.0,25.3341,25.4088,25.2873,25.4088,66209.0
2020-03-10 12:55:00,27.19,27.26,27.17,27.21,81024.0,25.4182,25.4836,25.3995,25.4369,81024.0
2020-03-10 13:00:00,27.21,27.24,27.04,27.07,106189.0,25.4369,25.4649,25.278,25.306,106189.0
2020-03-10 13:05:00,27.08,27.11,27.03,27.11,129210.0,25.3154,25.3434,25.2686,25.3434,129210.0
2020-03-10 13:10:00,27.1,27.15,27.03,27.03,122611.0,25.3341,25.3808,25.2686,25.2686,122611.0
2020-03-10 13:15:00,27.03,27.13,26.98,27.11,57085.0,25.2686,25.3621,25.2219,25.3434,57085.0
2020-03-10 13:20:00,27.1,27.19,27.1,27.18,75426.0,25.3341,25.4182,25.3341,25.4088,75426.0
2020-03-10 13:25:00,27.19,27.2,27.09,27.13,86173.0,25.4182,25.4275,25.3247,25.3621,86173.0
2020-03-10 13:30:00,27.12,27.19,27.08,27.13,87304.0,25.3527,25.4182,25.3154,25.3621,87304.0
2020-03-10 13:35:00,27.11,27.13,26.93,26.99,107362.0,25.3434,25.3621,25.1751,25.2312,107362.0
2020-03-10 13:40:00,27.0,27.02,26.88,26.9,65900.0,25.2406,25.2593,25.1284,25.1471,65900.0
2020-03-10 13:45:00,26.91,26.91,26.81,26.82,124486.0,25.1564,25.1564,25.0629,25.0723,124486.0
2020-03-10 13:50:00,26.81,26.82,26.71,26.72,55867.0,25.0629,25.0723,24.9695,24.9788,55867.0
2020-03-10 13:55:00,26.72,26.74,26.66,26.7,114668.0,24.9788,24.9975,24.9227,24.9601,114668.0
2020-03-10 14:00:00,26.7,26.76,26.68,26.75,63301.0,24.9601,25.0162,24.9414,25.0069,63301.0
2020-03-10 14:05:00,26.75,26.78,26.7,26.76,85176.0,25.0069,25.0349,24.9601,25.0162,85176.0
2020-03-10 14:10:00,26.75,26.79,26.74,26.77,110502.0,25.0069,25.0443,24.9975,25.0256,110502.0
2020-03-10 14:15:00,26.77,26.77,26.71,26.76,91639.0,25.0256,25.0256,24.9695,25.0162,91639.0
2020-03-10 14:20:00,26.76,26.78,26.64,26.65,99790.0,25.0162,25.0349,24.904,24.9134,99790.0
2020-03-10 14:25:00,26.64,26.69,26.6,26.69,76695.0,24.904,24.9508,24.8666,24.9508,76695.0
2020-03-10 14:30:00,26.69,26.81,26.67,26.81,85159.0,24.9508,25.0629,24.9321,25.0629,85159.0
2020-03-10 14:35:00,26.82,26.93,26.82,26.84,100096.0,25.0723,25.1751,25.0723,25.091,100096.0
2020-03-10 14:40:00,26.84,26.97,26.83,26.97,106522.0,25.091,25.2125,25.0816,25.2125,106522.0
2020-03-10 14:45:00,26.98,27.18,26.98,27.18,105264.0,25.2219,25.4088,25.2219,25.4088,105264.0
2020-03-10 14:50:00,27.17,27.18,27.07,27.09,85637.0,25.3995,25.4088,25.306,25.3247,85637.0
2020-03-10 14:55:00,27.09,27.15,27.04,27.07,99499.0,25.3247,25.3808,25.278,25.306,99499.0
2020-03-10 15:00:00,27.08,27.16,27.03,27.14,133815.0,25.3154,25.3901,25.2686,25.3714,133815.0
2020-03-10 15:05:00,27.15,27.24,27.13,27.17,150516.0,25.3808,25.4649,25.3621,25.3995,150516.0
2020-03-10 15:10:00,27.18,27.2,27.08,27.09,136041.0,25.4088,25.4275,25.3154,25.3247,136041.0
2020-03-10 15:15:00,27.1,27.28,27.09,27.28,92071.0,25.3341,25.5023,25.3247,25.5023,92071.0
2020-03-10 15:20:00,27.28,27.36,27.28,27.34,137883.0,25.5023,25.5771,25.5023,25.5584,137883.0
2020-03-10 15:25:00,27.34,27.45,27.31,27.42,110246.0,25.5584,25.6612,25.5304,25.6332,110246.0
2020-03-10 15:30:00,27.43,27.44,27.26,27.26,133598.0,25.6425,25.6519,25.4836,25.4836,133598.0
2020-03-10 15:35:00,27.27,27.28,27.14,27.16,140873.0,25.493,25.5023,25.3714,25.3901,140873.0
2020-03-10 15:40:00,27.17,27.29,27.17,27.23,296831.0,25.3995,25.5117,25.3995,25.4556,296831.0
2020-03-10 15:45:00,27.23,27.38,27.22,27.37,125591.0,25.4556,25.5958,25.4462,25.5865,125591.0
2020-03-10 15:50:00,27.37,27.43,27.33,27.42,269956.0,25.5865,25.6425,25.5491,25.6332,269956.0
2020-03-10 15:55:00,27.42,27.48,27.4,27.48,757261.0,25.6332,25.6893,25.6145,25.6893,757261.0
2020-03-11 09:30:00,27.05,27.1,26.86,27.03,519863.0,25.2873,25.3341,25.1097,25.2686,519863.0
2020-03-11 09:35:00,27.0,27.12,26.81,26.9,236963.0,25.2406,25.3527,25.0629,25.1471,236963.0
2020-03-11 09:40:00,26.9,27.2,26.86,27.13,174963.0,25.1471,25.4275,25.1097,25.3621,174963.0
2020-03-11 09:45:00,27.12,27.25,27.06,27.06,108560.0,25.3527,25.4743,25.2967,25.2967,108560.0
2020-03-11 09:50:00,27.04,27.13,26.92,27.13,206482.0,25.278,25.3621,25.1658,25.3621,206482.0
2020-03-11 09:55:00,27.11,27.22,27.1,27.13,69576.0,25.3434,25.4462,25.3341,25.3621,69576.0
2020-03-11 10:00:00,27.11,27.24,27.09,27.19,47802.0,25.3434,25.4649,25.3247,25.4182,47802.0
2020-03-11 10:05:00,27.22,27.22,27.05,27.07,75122.0,25.4462,25.4462,25.2873,25.306,75122.0
2020-03-11 10:10:00,27.08,27.14,27.04,27.11,37663.0,25.3154,25.3714,25.278,25.3434,37663.0
2020-03-11 10:15:00,27.11,27.17,27.05,27.05,42513.0,25.3434,25.3995,25.2873,25.2873,42513.0
2020-03-11 10:20:00,27.05,27.05,26.85,26.86,56016.0,25.2873,25.2873,25.1003,25.1097,56016.0
2020-03-11 10:25:00,26.86,26.86,26.7,26.7,146105.0,25.1097,25.1097,24.9601,24.9601,146105.0
2020-03-11 10:30:00,26.7,26.72,26.65,26.68,151831.0,24.9601,24.9788,24.9134,24.9414,151831.0
2020-03-11 10:35:00,26.65,26.69,26.59,26.59,243681.0,24.9134,24.9508,24.8573,24.8573,243681.0
2020-03-11 10:40:00,26.59,26.63,26.53,26.57,111088.0,24.8573,24.8947,24.8012,24.8386,111088.0
2020-03-11 10:45:00,26.58,26.63,26.5,26.53,126848.0,24.8479,24.8947,24.7731,24.8012,126848.0
2020-03-11 10:50:00,26.53,26.64,26.51,26.54,130399.0,24.8012,24.904,24.7825,24.8105,130399.0
2020-03-11 10:55:00,26.54,26.65,26.51,26.65,103037.0,24.8105,24.9134,24.7825,24.9134,103037.0
2020-03-11 11:00:00,26.65,26.72,26.53,26.53,106342.0,24.9134,24.9788,24.8012,24.8012,106342.0
2020-03-11 11:05:00,26.53,26.56,26.45,26.54,383441.0,24.8012,24.8292,24.7264,24.8105,383441.0
2020-03-11 11:10:00,26.54,26.55,26.49,26.5,88927.0,24.8105,24.8199,24.7638,24.7731,88927.0
2020-03-11 11:15:00,26.5,26.58,26.5,26.54,85065.0,24.7731,24.8479,24.7731,24.8105,85065.0
2020-03-11 11:20:00,26.55,26.61,26.5,26.55,58116.0,24.8199,24.876,24.7731,24.8199,58116.0
2020-03-11 11:25:00,26.54,26.6,26.51,26.57,69150.0,24.8105,24.8666,24.7825,24.8386,69150.0
2020-03-11 11:30:00,26.56,26.6,26.53,26.53,94438.0,24.8292,24.8666,24.8012,24.8012,94438.0
2020-03-11 11:35:00,26.52,26.61,26.49,26.55,96335.0,24.7918,24.876,24.7638,24.8199,96335.0
2020-03-11 11:40:00,26.54,26.55,26.5,26.5,138664.0,24.8105,24.8199,24.7731,24.7731,138664.0
2020-03-11 11:45:00,26.5,26.57,26.46,26.53,150624.0,24.7731,24.8386,24.7358,24.8012,150624.0
2020-03-11 11:50:00,26.53,26.56,26.5,26.51,39255.0,24.8012,24.8292,24.7731,24.7825,39255.0
2020-03-11 11:55:00,26.5,26.58,26.48,26.58,58361.0,24.7731,24.8479,24.7545,24.8479,58361.0
2020-03-11 12:00:00,26.58,26.62,26.54,26.6,44763.0,24.8479,24.8853,24.8105,24.8666,44763.0
2020-03-11 12:05:00,26.61,26.64,26.53,26.55,49920.0,24.876,24.904,24.8012,24.8199,49920.0
2020-03-11 12:10:00,26.55,26.66,26.55,26.66,40914.0,24.8199,24.9227,24.8199,24.9227,40914.0
2020-03-11 12:15:00,26.66,26.67,26.54,26.57,61480.0,24.9227,24.9321,24.8105,24.8386,61480.0
2020-03-11 12:20:00,26.55,26.6,26.52,26.54,39698.0,24.8199,24.8666,24.7918,24.8105,39698.0
2020-03-11 12:25:00,26.53,26.57,26.51,26.52,93519.0,24.8012,24.8386,24.7825,24.7918,93519.0
2020-03-11 12:30:00,26.51,26.57,26.51,26.52,60401.0,24.7825,24.8386,24.7825,24.7918,60401.0
2020-03-11 12:35:00,26.52,26.52,26.43,26.45,93425.0,24.7918,24.7918,24.7077,24.7264,93425.0
2020-03-11 12:40:00,26.45,26.46,26.34,26.34,108195.0,24.7264,24.7358,24.6236,24.6236,108195.0
2020-03-11 12:45:00,26.33,26.33,26.17,26.18,135586.0,24.6142,24.6142,24.4647,24.474,135586.0
2020-03-11 12:50:00,26.18,26.27,26.14,26.21,98403.0,24.474,24.5581,24.4366,24.502,98403.0
2020-03-11 12:55:00,26.18,26.27,26.15,26.26,70008.0,24.474,24.5581,24.446,24.5488,70008.0
2020-03-11 13:00:00,26.26,26.34,26.2,26.26,132505.0,24.5488,24.6236,24.4927,24.5488,132505.0
2020-03-11 13:05:00,26.26,26.27,26.22,26.23,134323.0,24.5488,24.5581,24.5114,24.5207,134323.0
2020-03-11 13:10:00,26.24,26.33,26.23,26.31,45144.0,24.5301,24.6142,24.5207,24.5955,45144.0
2020-03-11 13:15:00,26.31,26.4,26.31,26.38,90474.0,24.5955,24.6797,24.5955,24.661,90474.0
2020-03-11 13:20:00,26.37,26.4,26.35,26.36,72190.0,24.6516,24.6797,24.6329,24.6423,72190.0
2020-03-11 13:25:00,26.37,26.45,26.37,26.38,52509.0,24.6516,24.7264,24.6516,24.661,52509.0
2020-03-11 13:30:00,26.38,26.42,26.32,26.33,49325.0,24.661,24.6984,24.6049,24.6142,49325.0
2020-03-11 13:35:00,26.33,26.35,26.25,26.28,57902.0,24.6142,24.6329,24.5394,24.5675,57902.0
2020-03-11 13:40:00,26.28,26.31,26.27,26.28,41332.0,24.5675,24.5955,24.5581,24.5675,41332.0
2020-03-11 13:45:00,26.26,26.33,26.24,26.33,74703.0,24.5488,24.6142,24.5301,24.6142,74703.0
2020-03-11 13:50:00,26.32,26.34,26.25,26.26,54387.0,24.6049,24.6236,24.5394,24.5488,54387.0
2020-03-11 13:55:00,26.27,26.33,26.27,26.33,113221.0,24.5581,24.6142,24.5581,24.6142,113221.0
2020-03-11 14:00:00,26.32,26.32,26.19,26.19,89523.0,24.6049,24.6049,24.4834,24.4834,89523.0
2020-03-11 14:05:00,26.18,26.22,26.17,26.2,64519.0,24.474,24.5114,24.4647,24.4927,64519.0
2020-03-11 14:10:00,26.2,26.2,26.11,26.12,126595.0,24.4927,24.4927,24.4086,24.4179,126595.0
2020-03-11 14:15:00,26.12,26.14,26.03,26.03,139382.0,24.4179,24.4366,24.3338,24.3338,139382.0
2020-03-11 14:20:00,26.03,26.04,26.01,26.02,111046.0,24.3338,24.3431,24.3151,24.3244,111046.0
2020-03-11 14:25:00,26.02,26.02,25.9,25.94,288912.0,24.3244,24.3244,24.2122,24.2496,288912.0
2020-03-11 14:30:00,25.93,25.93,25.84,25.84,241410.0,24.2403,24.2403,24.1562,24.1562,241410.0
2020-03-11 14:35:00,25.84,25.87,25.71,25.86,239112.0,24.1562,24.1842,24.0346,24.1749,239112.0
2020-03-11 14:40:00,25.86,25.96,25.81,25.82,187210.0,24.1749,24.2683,24.1281,24.1375,187210.0
2020-03-11 14:45:00,25.83,25.93,25.79,25.79,178564.0,24.1468,24.2403,24.1094,24.1094,178564.0
2020-03-11 14:50:00,25.78,25.79,25.66,25.68,166291.0,24.1001,24.1094,23.9879,24.0066,166291.0
2020-03-11 14:55:00,25.68,25.73,25.61,25.62,160606.0,24.0066,24.0533,23.9411,23.9505,160606.0
2020-03-11 15:00:00,25.61,25.66,25.51,25.51,327904.0,23.9411,23.9879,23.8477,23.8477,327904.0
2020-03-11 15:05:00,25.52,25.56,25.44,25.44,168422.0,23.857,23.8944,23.7822,23.7822,168422.0
2020-03-11 15:10:00,25.43,25.44,25.17,25.17,498301.0,23.7729,23.7822,23.5298,23.5298,498301.0
2020-03-11 15:15:00,25.17,25.3,25.04,25.28,887392.0,23.5298,23.6513,23.4083,23.6326,887392.0
2020-03-11 15:20:00,25.27,25.29,25.17,25.18,515834.0,23.6233,23.642,23.5298,23.5392,515834.0
2020-03-11 15:25:00,25.17,25.26,25.1,25.25,511645.0,23.5298,23.614,23.4644,23.6046,511645.0
2020-03-11 15:30:00,25.24,25.5,25.23,25.47,587100.0,23.5953,23.8383,23.5859,23.8103,587100.0
2020-03-11 15:35:00,25.47,25.59,25.42,25.57,477518.0,23.8103,23.9224,23.7635,23.9038,477518.0
2020-03-11 15:40:00,25.58,25.62,25.48,25.51,561144.0,23.9131,23.9505,23.8196,23.8477,561144.0
2020-03-11 15:45:00,25.52,25.55,25.44,25.46,416295.0,23.857,23.8851,23.7822,23.8009,416295.0
2020-03-11 15:50:00,25.46,25.48,25.39,25.44,531718.0,23.8009,23.8196,23.7355,23.7822,531718.0
2020-03-11 15:55:00,25.45,25.47,25.2,25.21,2997859.0,23.7916,23.8103,23.5579,23.5672,2997859.0
2020-03-12 09:30:00,22.9,23.12,22.6,22.61,1327723.0,21.4077,21.6134,21.1273,21.1366,1327723.0
2020-03-12 09:35:00,22.61,22.72,22.57,22.72,148802.0,21.1366,21.2395,21.0992,21.2395,148802.0
2020-03-12 09:40:00,22.72,22.72,22.72,22.72,0.0,21.2395,21.2395,21.2395,21.2395,0.0
2020-03-12 09:45:00,22.72,22.72,22.72,22.72,0.0,21.2395,21.2395,21.2395,21.2395,0.0
2020-03-12 09:50:00,22.12,22.77,22.0,22.03,910725.0,20.6786,21.2862,20.5664,20.5944,910725.0
2020-03-12 09:55:00,22.02,23.3,22.0,23.3,582819.0,20.5851,21.7817,20.5664,21.7817,582819.0
2020-03-12 10:00:00,23.27,23.82,23.01,23.13,125252.0,21.7536,22.2678,21.5106,21.6228,125252.0
2020-03-12 10:05:00,23.13,23.2,22.84,23.03,669729.0,21.6228,21.6882,21.3517,21.5293,669729.0
2020-03-12 10:10:00,23.02,23.07,22.7,22.78,419305.0,21.5199,21.5667,21.2208,21.2956,419305.0
2020-03-12 10:15:00,22.77,22.94,22.64,22.79,367842.0,21.2862,21.4451,21.1647,21.3049,367842.0
2020-03-12 10:20:00,22.8,23.12,22.74,23.12,299184.0,21.3143,21.6134,21.2582,21.6134,299184.0
2020-03-12 10:25:00,23.12,23.66,23.08,23.4,275778.0,21.6134,22.1182,21.576,21.8752,275778.0
2020-03-12 10:30:00,23.38,23.68,23.34,23.55,269200.0,21.8565,22.1369,21.8191,22.0154,269200.0
2020-03-12 10:35:00,23.54,23.64,23.46,23.5,264534.0,22.006,22.0995,21.9312,21.9686,264534.0
2020-03-12 10:40:00,23.5,23.5,23.26,23.35,239357.0,21.9686,21.9686,21.7443,21.8284,239357.0
2020-03-12 10:45:00,23.35,23.42,23.2,23.34,167990.0,21.8284,21.8939,21.6882,21.8191,167990.0
2020-03-12 10:50:00,23.34,23.54,23.21,23.52,173169.0,21.8191,22.006,21.6975,21.9873,173169.0
2020-03-12 10:55:00,23.53,23.71,23.5,23.67,149392.0,21.9967,22.165,21.9686,22.1276,149392.0
2020-03-12 11:00:00,23.67,23.68,23.44,23.45,77223.0,22.1276,22.1369,21.9126,21.9219,77223.0
2020-03-12 11:05:00,23.44,23.48,23.28,23.29,76999.0,21.9126,21.9499,21.763,21.7723,76999.0
2020-03-12 11:10:00,23.29,23.39,23.26,23.28,85313.0,21.7723,21.8658,21.7443,21.763,85313.0
2020-03-12 11:15:00,23.28,23.31,22.98,23.03,248122.0,21.763,21.791,21.4825,21.5293,248122.0
2020-03-12 11:20:00,23.03,23.24,22.87,23.16,182498.0,21.5293,21.7256,21.3797,21.6508,182498.0
2020-03-12 11:25:00,23.16,23.25,23.1,23.11,109265.0,21.6508,21.7349,21.5947,21.6041,109265.0
2020-03-12 11:30:00,23.11,23.14,22.99,23.06,111874.0,21.6041,21.6321,21.4919,21.5573,111874.0
2020-03-12 11:35:00,23.06,23.17,23.02,23.1,136977.0,21.5573,21.6601,21.5199,21.5947,136977.0
2020-03-12 11:40:00,23.11,23.11,22.85,22.88,125534.0,21.6041,21.6041,21.361,21.389,125534.0
2020-03-12 11:45:00,22.88,22.88,22.77,22.84,138956.0,21.389,21.389,21.2862,21.3517,138956.0
2020-03-12 11:50:00,22.83,22.83,22.69,22.7,116569.0,21.3423,21.3423,21.2114,21.2208,116569.0
2020-03-12 11:55:00,22.7,22.96,22.7,22.96,106628.0,21.2208,21.4638,21.2208,21.4638,106628.0
2020-03-12 12:00:00,22.96,23.2,22.96,23.15,116925.0,21.4638,21.6882,21.4638,21.6414,116925.0
2020-03-12 12:05:00,23.12,23.14,22.98,23.02,118473.0,21.6134,21.6321,21.4825,21.5199,118473.0
2020-03-12 12:10:00,23.0,23.0,22.86,22.92,189362.0,21.5012,21.5012,21.3703,21.4264,189362.0
2020-03-12 12:15:00,22.94,23.06,22.92,23.03,107840.0,21.4451,21.5573,21.4264,21.5293,107840.0
2020-03-12 12:20:00,23.04,23.09,23.0,23.06,113106.0,21.5386,21.5854,21.5012,21.5573,113106.0
2020-03-12 12:25:00,23.06,23.25,23.06,23.23,128308.0,21.5573,21.7349,21.5573,21.7162,128308.0
2020-03-12 12:30:00,23.23,23.27,23.18,23.25,144800.0,21.7162,21.7536,21.6695,21.7349,144800.0
2020-03-12 12:35:00,23.25,23.25,23.11,23.23,103506.0,21.7349,21.7349,21.6041,21.7162,103506.0
2020-03-12 12:40:00,23.24,23.24,23.09,23.1,68752.0,21.7256,21.7256,21.5854,21.5947,68752.0
2020-03-12 12:45:00,23.1,23.19,23.1,23.15,106128.0,21.5947,21.6788,21.5947,21.6414,106128.0
2020-03-12 12:50:00,23.15,23.76,23.15,23.68,319697.0,21.6414,22.2117,21.6414,22.1369,319697.0
2020-03-12 12:55:00,23.69,24.03,23.6,23.99,285887.0,22.1463,22.4641,22.0621,22.4267,285887.0
2020-03-12 13:00:00,23.99,24.54,23.99,24.54,360053.0,22.4267,22.9409,22.4267,22.9409,360053.0
2020-03-12 13:05:00,24.57,24.89,24.56,24.59,361372.0,22.9689,23.2681,22.9596,22.9876,361372.0
2020-03-12 13:10:00,24.59,24.59,23.89,23.99,412056.0,22.9876,22.9876,22.3332,22.4267,412056.0
2020-03-12 13:15:00,23.99,24.17,23.84,23.85,214553.0,22.4267,22.595,22.2865,22.2958,214553.0
2020-03-12 13:20:00,23.84,23.88,23.56,23.58,148979.0,22.2865,22.3239,22.0247,22.0434,148979.0
2020-03-12 13:25:00,23.59,23.66,23.47,23.5,209617.0,22.0528,22.1182,21.9406,21.9686,209617.0
2020-03-12 13:30:00,23.51,23.6,23.35,23.35,143045.0,21.978,22.0621,21.8284,21.8284,143045.0
2020-03-12 13:35:00,23.35,23.39,23.07,23.07,175746.0,21.8284,21.8658,21.5667,21.5667,175746.0
2020-03-12 13:40:00,23.07,23.13,23.0,23.12,245365.0,21.5667,21.6228,21.5012,21.6134,245365.0
2020-03-12 13:45:00,23.12,23.5,23.09,23.48,218306.0,21.6134,21.9686,21.5854,21.9499,218306.0
2020-03-12 13:50:00,23.47,23.6,23.39,23.41,116497.0,21.9406,22.0621,21.8658,21.8845,116497.0
2020-03-12 13:55:00,23.4,23.6,23.24,23.52,217962.0,21.8752,22.0621,21.7256,21.9873,217962.0
2020-03-12 14:00:00,23.53,23.53,23.22,23.22,175162.0,21.9967,21.9967,21.7069,21.7069,175162.0
2020-03-12 14:05:00,23.22,23.33,23.22,23.28,142334.0,21.7069,21.8097,21.7069,21.763,142334.0
2020-03-12 14:10:00,23.29,23.33,23.1,23.13,172440.0,21.7723,21.8097,21.5947,21.6228,172440.0
2020-03-12 14:15:00,23.12,23.2,23.05,23.05,103955.0,21.6134,21.6882,21.548,21.548,103955.0
2020-03-12 14:20:00,23.05,23.06,22.91,22.92,120903.0,21.548,21.5573,21.4171,21.4264,120903.0
2020-03-12 14:25:00,22.92,22.95,22.89,22.93,177903.0,21.4264,21.4545,21.3984,21.4358,177903.0
2020-03-12 14:30:00,22.93,22.93,22.81,22.81,182973.0,21.4358,21.4358,21.3236,21.3236,182973.0
2020-03-12 14:35:00,22.81,22.81,22.71,22.81,107174.0,21.3236,21.3236,21.2301,21.3236,107174.0
2020-03-12 14:40:00,22.82,22.88,22.66,22.68,169580.0,21.333,21.389,21.1834,21.2021,169580.0
2020-03-12 14:45:00,22.68,22.85,22.64,22.85,180720.0,21.2021,21.361,21.1647,21.361,180720.0
2020-03-12 14:50:00,22.85,22.99,22.83,22.89,128497.0,21.361,21.4919,21.3423,21.3984,128497.0
2020-03-12 14:55:00,22.88,22.88,22.76,22.76,52534.0,21.389,21.389,21.2769,21.2769,52534.0
2020-03-12 15:00:00,22.76,22.84,22.76,22.76,88875.0,21.2769,21.3517,21.2769,21.2769,88875.0
2020-03-12 15:05:00,22.76,22.76,22.74,22.75,87667.0,21.2769,21.2769,21.2582,21.2675,87667.0
2020-03-12 15:10:00,22.75,22.85,22.75,22.77,289911.0,21.2675,21.361,21.2675,21.2862,289911.0
2020-03-12 15:15:00,22.77,22.77,22.7,22.7,67159.0,21.2862,21.2862,21.2208,21.2208,67159.0
2020-03-12 15:20:00,22.7,22.7,22.68,22.68,28312.0,21.2208,21.2208,21.2021,21.2021,28312.0
2020-03-12 15:25:00,22.68,22.68,22.67,22.67,21828.0,21.2021,21.2021,21.1927,21.1927,21828.0
2020-03-12 15:30:00,22.67,22.67,22.61,22.61,76358.0,21.1927,21.1927,21.1366,21.1366,76358.0
2020-03-12 15:35:00,22.61,22.61,22.56,22.57,112202.0,21.1366,21.1366,21.0899,21.0992,112202.0
2020-03-12 15:40:00,22.56,22.57,22.51,22.51,238593.0,21.0899,21.0992,21.0432,21.0432,238593.0
2020-03-12 15:45:00,22.51,22.51,22.46,22.47,318120.0,21.0432,21.0432,20.9964,21.0058,318120.0
2020-03-12 15:50:00,22.47,22.47,22.44,22.44,516509.0,21.0058,21.0058,20.9777,20.9777,516509.0
2020-03-12 15:55:00,22.44,22.45,22.13,22.28,2900220.0,20.9777,20.9871,20.6879,20.8281,2900220.0
2020-03-13 09:30:00,23.29,23.38,22.9,22.94,1049291.0,21.7723,21.8565,21.4077,21.4451,1049291.0
2020-03-13 09:35:00,22.93,22.93,22.39,22.5,522791.0,21.4358,21.4358,20.931,21.0338,522791.0
2020-03-13 09:40:00,22.5,22.5,22.25,22.29,191864.0,21.0338,21.0338,20.8001,20.8375,191864.0
2020-03-13 09:45:00,22.3,22.42,22.21,22.29,275390.0,20.8468,20.959,20.7627,20.8375,275390.0
2020-03-13 09:50:00,22.31,22.33,22.0,22.01,161049.0,20.8562,20.8749,20.5664,20.5757,161049.0
2020-03-13 09:55:00,22.0,22.05,21.47,21.77,280764.0,20.5664,20.6131,20.0709,20.3514,280764.0
2020-03-13 10:00:00,21.75,22.21,21.5,22.1,247295.0,20.3327,20.7627,20.099,20.6599,247295.0
2020-03-13 10:05:00,22.12,22.21,22.04,22.12,81864.0,20.6786,20.7627,20.6038,20.6786,81864.0
2020-03-13 10:10:00,22.11,22.4,22.04,22.21,169815.0,20.6692,20.9403,20.6038,20.7627,169815.0
2020-03-13 10:15:00,22.21,22.48,22.21,22.45,104081.0,20.7627,21.0151,20.7627,20.9871,104081.0
2020-03-13 10:20:00,22.48,22.77,22.45,22.53,208501.0,21.0151,21.2862,20.9871,21.0619,208501.0
2020-03-13 10:25:00,22.53,22.53,22.22,22.28,197839.0,21.0619,21.0619,20.7721,20.8281,197839.0
2020-03-13 10:30:00,22.27,22.29,22.06,22.06,147453.0,20.8188,20.8375,20.6225,20.6225,147453.0
2020-03-13 10:35:00,22.05,22.1,21.86,21.89,123466.0,20.6131,20.6599,20.4355,20.4636,123466.0
2020-03-13 10:40:00,21.9,22.08,21.87,21.99,229893.0,20.4729,20.6412,20.4449,20.557,229893.0
2020-03-13 10:45:00,21.98,22.09,21.95,21.96,65770.0,20.5477,20.6505,20.5196,20.529,65770.0
2020-03-13 10:50:00,21.96,21.96,21.84,21.88,99490.0,20.529,20.529,20.4168,20.4542,99490.0
2020-03-13 10:55:00,21.88,22.01,21.79,21.79,199169.0,20.4542,20.5757,20.3701,20.3701,199169.0
2020-03-13 11:00:00,21.8,22.04,21.79,22.03,66338.0,20.3794,20.6038,20.3701,20.5944,66338.0
2020-03-13 11:05:00,22.03,22.21,21.96,21.98,57375.0,20.5944,20.7627,20.529,20.5477,57375.0
2020-03-13 11:10:00,21.96,22.03,21.89,22.0,120744.0,20.529,20.5944,20.4636,20.5664,120744.0
2020-03-13 11:15:00,21.98,21.98,21.73,21.75,151168.0,20.5477,20.5477,20.314,20.3327,151168.0
2020-03-13 11:20:00,21.75,21.78,21.64,21.7,148678.0,20.3327,20.3607,20.2298,20.2859,148678.0
2020-03-13 11:25:00,21.69,21.86,21.59,21.67,87532.0,20.2766,20.4355,20.1831,20.2579,87532.0
2020-03-13 11:30:00,21.66,21.75,21.51,21.53,90170.0,20.2485,20.3327,20.1083,20.127,90170.0
2020-03-13 11:35:00,21.52,21.59,21.33,21.33,76542.0,20.1177,20.1831,19.94,19.94,76542.0
2020-03-13 11:40:00,21.33,21.34,21.02,21.02,107589.0,19.94,19.9494,19.6502,19.6502,107589.0
2020-03-13 11:45:00,21.03,21.05,20.77,20.86,119107.0,19.6596,19.6783,19.4165,19.5007,119107.0
2020-03-13 11:50:00,20.83,21.22,20.8,21.21,87691.0,19.4726,19.8372,19.4446,19.8279,87691.0
2020-03-13 11:55:00,21.21,21.51,21.15,21.24,136157.0,19.8279,20.1083,19.7718,19.8559,136157.0
2020-03-13 12:00:00,21.19,21.27,21.02,21.22,94920.0,19.8092,19.884,19.6502,19.8372,94920.0
2020-03-13 12:05:00,21.21,21.25,21.12,21.21,37440.0,19.8279,19.8653,19.7437,19.8279,37440.0
2020-03-13 12:10:00,21.2,21.26,21.05,21.08,70010.0,19.8185,19.8746,19.6783,19.7063,70010.0
2020-03-13 12:15:00,21.1,21.2,21.05,21.2,104467.0,19.725,19.8185,19.6783,19.8185,104467.0
2020-03-13 12:20:00,21.2,21.22,21.1,21.1,96097.0,19.8185,19.8372,19.725,19.725,96097.0
2020-03-13 12:25:00,21.1,21.11,21.0,21.07,64901.0,19.725,19.7344,19.6316,19.697,64901.0
2020-03-13 12:30:00,21.06,21.22,20.99,21.2,47508.0,19.6876,19.8372,19.6222,19.8185,47508.0
2020-03-13 12:35:00,21.18,21.21,20.96,21.11,114137.0,19.7998,19.8279,19.5942,19.7344,114137.0
2020-03-13 12:40:00,21.1,21.16,21.08,21.15,30657.0,19.725,19.7811,19.7063,19.7718,30657.0
2020-03-13 12:45:00,21.14,21.53,21.14,21.43,99281.0,19.7624,20.127,19.7624,20.0335,99281.0
2020-03-13 12:50:00,21.4,21.49,21.3,21.34,67324.0,20.0055,20.0896,19.912,19.9494,67324.0
2020-03-13 12:55:00,21.34,21.35,21.18,21.19,60484.0,19.9494,19.9587,19.7998,19.8092,60484.0
2020-03-13 13:00:00,21.18,21.18,21.02,21.02,83313.0,19.7998,19.7998,19.6502,19.6502,83313.0
2020-03-13 13:05:00,21.01,21.01,20.91,20.91,85708.0,19.6409,19.6409,19.5474,19.5474,85708.0
2020-03-13 13:10:00,20.91,21.04,20.84,21.04,75642.0,19.5474,19.6689,19.482,19.6689,75642.0
2020-03-13 13:15:00,21.04,21.11,21.01,21.1,61696.0,19.6689,19.7344,19.6409,19.725,61696.0
2020-03-13 13:20:00,21.08,21.15,21.05,21.05,119651.0,19.7063,19.7718,19.6783,19.6783,119651.0
2020-03-13 13:25:00,21.06,21.15,20.95,20.96,40483.0,19.6876,19.7718,19.5848,19.5942,40483.0
2020-03-13 13:30:00,20.96,21.01,20.82,20.87,93834.0,19.5942,19.6409,19.4633,19.51,93834.0
2020-03-13 13:35:00,20.85,20.85,20.76,20.84,74849.0,19.4913,19.4913,19.4072,19.482,74849.0
2020-03-13 13:40:00,20.84,20.9,20.75,20.77,55019.0,19.482,19.5381,19.3978,19.4165,55019.0
2020-03-13 13:45:00,20.77,20.97,20.77,20.92,71282.0,19.4165,19.6035,19.4165,19.5568,71282.0
2020-03-13 13:50:00,20.92,21.02,20.89,21.01,73910.0,19.5568,19.6502,19.5287,19.6409,73910.0
2020-03-13 13:55:00,21.01,21.03,20.97,21.0,65799.0,19.6409,19.6596,19.6035,19.6316,65799.0
2020-03-13 14:00:00,21.0,21.02,20.95,21.0,126774.0,19.6316,19.6502,19.5848,19.6316,126774.0
2020-03-13 14:05:00,21.0,21.18,20.99,21.18,131560.0,19.6316,19.7998,19.6222,19.7998,131560.0
2020-03-13 14:10:00,21.18,21.31,21.15,21.22,105332.0,19.7998,19.9214,19.7718,19.8372,105332.0
2020-03-13 14:15:00,21.22,21.23,21.04,21.04,88982.0,19.8372,19.8466,19.6689,19.6689,88982.0
2020-03-13 14:20:00,21.03,21.11,21.02,21.05,83681.0,19.6596,19.7344,19.6502,19.6783,83681.0
2020-03-13 14:25:00,21.04,21.04,20.87,20.87,59998.0,19.6689,19.6689,19.51,19.51,59998.0
2020-03-13 14:30:00,20.86,20.86,20.61,20.72,250338.0,19.5007,19.5007,19.267,19.3698,250338.0
2020-03-13 14:35:00,20.72,20.81,20.67,20.79,177144.0,19.3698,19.4539,19.3231,19.4352,177144.0
2020-03-13 14:40:00,20.79,20.85,20.67,20.83,142461.0,19.4352,19.4913,19.3231,19.4726,142461.0
2020-03-13 14:45:00,20.83,20.83,20.68,20.69,227829.0,19.4726,19.4726,19.3324,19.3418,227829.0
2020-03-13 14:50:00,20.69,20.7,20.5,20.5,250047.0,19.3418,19.3511,19.1641,19.1641,250047.0
2020-03-13 14:55:00,20.5,20.55,20.41,20.41,127219.0,19.1641,19.2109,19.08,19.08,127219.0
2020-03-13 15:00:00,20.41,20.53,20.38,20.45,431312.0,19.08,19.1922,19.052,19.1174,431312.0
2020-03-13 15:05:00,20.45,20.57,20.44,20.55,127786.0,19.1174,19.2296,19.108,19.2109,127786.0
2020-03-13 15:10:00,20.55,20.56,20.4,20.4,397269.0,19.2109,19.2202,19.0707,19.0707,397269.0
2020-03-13 15:15:00,20.4,20.4,20.28,20.28,288727.0,19.0707,19.0707,18.9585,18.9585,288727.0
2020-03-13 15:20:00,20.28,20.28,20.15,20.16,431159.0,18.9585,18.9585,18.8369,18.8463,431159.0
2020-03-13 15:25:00,20.15,20.18,19.84,20.18,1293583.0,18.8369,18.865,18.5471,18.865,1293583.0
2020-03-13 15:30:00,20.17,20.18,19.58,19.58,873358.0,18.8556,18.865,18.3041,18.3041,873358.0
2020-03-13 15:35:00,19.57,19.76,19.34,19.59,1254946.0,18.2947,18.4724,18.0797,18.3134,1254946.0
2020-03-13 15:40:00,19.59,19.6,19.09,19.1,1348164.0,18.3134,18.3228,17.846,17.8554,1348164.0
2020-03-13 15:45:00,19.1,19.28,18.33,18.33,1656088.0,17.8554,18.0236,17.1355,17.1355,1656088.0
2020-03-13 15:50:00,18.33,18.63,17.03,17.32,4299393.0,17.1355,17.416,15.9203,16.1914,4299393.0
2020-03-13 15:55:00,17.32,18.98,16.5,18.98,8783107.0,16.1914,17.7432,15.4248,17.7432,8783107.0
2020-03-16 09:30:00,16.75,16.9,16.75,16.9,571588.0,15.6585,15.7987,15.6585,15.7987,571588.0
2020-03-16 09:35:00,16.9,16.9,16.9,16.9,0.0,15.7987,15.7987,15.7987,15.7987,0.0
2020-03-16 09:40:00,16.9,16.9,16.9,16.9,0.0,15.7987,15.7987,15.7987,15.7987,0.0
2020-03-16 09:45:00,16.94,17.38,16.65,16.65,593951.0,15.8361,16.2474,15.565,15.565,593951.0
2020-03-16 09:50:00,16.65,16.88,16.18,16.77,664303.0,15.565,15.78,15.1256,15.6772,664303.0
2020-03-16 09:55:00,16.75,17.78,16.61,17.77,662851.0,15.6585,16.6214,15.5276,16.612,662851.0
2020-03-16 10:00:00,17.78,17.78,17.78,17.78,900.0,16.6214,16.6214,16.6214,16.6214,900.0
2020-03-16 10:05:00,17.85,18.44,17.8,18.38,1033685.0,16.6868,17.2384,16.6401,17.1823,1033685.0
2020-03-16 10:10:00,18.4,18.8,18.32,18.57,256214.0,17.201,17.5749,17.1262,17.3599,256214.0
2020-03-16 10:15:00,18.58,18.58,18.29,18.57,514433.0,17.3692,17.3692,17.0981,17.3599,514433.0
2020-03-16 10:20:00,18.56,19.39,18.56,19.39,371223.0,17.3506,18.1265,17.3506,18.1265,371223.0
2020-03-16 10:25:00,19.41,19.59,19.2,19.47,312347.0,18.1452,18.3134,17.9488,18.2013,312347.0
2020-03-16 10:30:00,19.44,19.54,19.22,19.5,270529.0,18.1732,18.2667,17.9675,18.2293,270529.0
2020-03-16 10:35:00,19.49,19.94,19.45,19.94,274963.0,18.22,18.6406,18.1826,18.6406,274963.0
2020-03-16 10:40:00,19.94,20.25,19.78,20.25,276877.0,18.6406,18.9304,18.4911,18.9304,276877.0
2020-03-16 10:45:00,20.24,20.35,19.84,19.84,337315.0,18.9211,19.0239,18.5471,18.5471,337315.0
2020-03-16 10:50:00,19.82,20.25,19.61,20.01,186203.0,18.5284,18.9304,18.3321,18.7061,186203.0
2020-03-16 10:55:00,20.01,20.08,19.7,19.88,245303.0,18.7061,18.7715,18.4163,18.5845,245303.0
2020-03-16 11:00:00,19.91,19.91,19.3,19.32,312539.0,18.6126,18.6126,18.0423,18.061,312539.0
2020-03-16 11:05:00,19.32,19.5,19.23,19.46,154769.0,18.061,18.2293,17.9769,18.1919,154769.0
2020-03-16 11:10:00,19.47,19.98,19.47,19.96,143278.0,18.2013,18.678,18.2013,18.6593,143278.0
2020-03-16 11:15:00,19.99,20.26,19.91,20.25,152396.0,18.6874,18.9398,18.6126,18.9304,152396.0
2020-03-16 11:20:00,20.26,20.3,19.93,20.24,155155.0,18.9398,18.9772,18.6313,18.9211,155155.0
2020-03-16 11:25:00,20.25,20.5,20.11,20.49,200365.0,18.9304,19.1641,18.7995,19.1548,200365.0
2020-03-16 11:30:00,20.49,20.49,20.17,20.19,332009.0,19.1548,19.1548,18.8556,18.8743,332009.0
2020-03-16 11:35:00,20.19,20.43,20.18,20.32,192102.0,18.8743,19.0987,18.865,18.9959,192102.0
2020-03-16 11:40:00,20.34,20.38,20.06,20.17,203376.0,19.0146,19.052,18.7528,18.8556,203376.0
2020-03-16 11:45:00,20.16,20.28,20.01,20.09,156365.0,18.8463,18.9585,18.7061,18.7809,156365.0
2020-03-16 11:50:00,20.1,20.35,20.1,20.35,74994.0,18.7902,19.0239,18.7902,19.0239,74994.0
2020-03-16 11:55:00,20.35,20.41,20.12,20.39,96487.0,19.0239,19.08,18.8089,19.0613,96487.0
2020-03-16 12:00:00,20.4,20.6,20.3,20.5,153960.0,19.0707,19.2576,18.9772,19.1641,153960.0
2020-03-16 12:05:00,20.52,20.67,20.33,20.44,75784.0,19.1828,19.3231,19.0052,19.108,75784.0
2020-03-16 12:10:00,20.44,20.59,20.32,20.36,70225.0,19.108,19.2483,18.9959,19.0333,70225.0
2020-03-16 12:15:00,20.36,20.61,20.36,20.51,204636.0,19.0333,19.267,19.0333,19.1735,204636.0
2020-03-16 12:20:00,20.54,20.75,20.54,20.64,83703.0,19.2015,19.3978,19.2015,19.295,83703.0
2020-03-16 12:25:00,20.64,21.14,20.61,20.86,154867.0,19.295,19.7624,19.267,19.5007,154867.0
2020-03-16 12:30:00,20.87,21.26,20.87,21.24,138360.0,19.51,19.8746,19.51,19.8559,138360.0
2020-03-16 12:35:00,21.24,21.29,21.05,21.09,97311.0,19.8559,19.9027,19.6783,19.7157,97311.0
2020-03-16 12:40:00,21.1,21.24,21.05,21.15,97651.0,19.725,19.8559,19.6783,19.7718,97651.0
2020-03-16 12:45:00,21.16,21.21,20.99,21.14,79941.0,19.7811,19.8279,19.6222,19.7624,79941.0
2020-03-16 12:50:00,21.13,21.19,20.84,20.92,105756.0,19.7531,19.8092,19.482,19.5568,105756.0
2020-03-16 12:55:00,20.91,20.99,20.67,20.99,94264.0,19.5474,19.6222,19.3231,19.6222,94264.0
2020-03-16 13:00:00,20.98,21.36,20.96,21.36,124223.0,19.6129,19.9681,19.5942,19.9681,124223.0
2020-03-16 13:05:00,21.36,21.36,21.1,21.26,133963.0,19.9681,19.9681,19.725,19.8746,133963.0
2020-03-16 13:10:00,21.26,21.42,21.06,21.11,136011.0,19.8746,20.0242,19.6876,19.7344,136011.0
2020-03-16 13:15:00,21.13,21.24,20.82,20.82,145567.0,19.7531,19.8559,19.4633,19.4633,145567.0
2020-03-16 13:20:00,20.83,21.12,20.82,21.08,130037.0,19.4726,19.7437,19.4633,19.7063,130037.0
2020-03-16 13:25:00,21.08,21.26,20.98,20.98,66504.0,19.7063,19.8746,19.6129,19.6129,66504.0
2020-03-16 13:30:00,20.93,20.95,20.66,20.81,123133.0,19.5661,19.5848,19.3137,19.4539,123133.0
2020-03-16 13:35:00,20.81,20.93,20.68,20.91,112085.0,19.4539,19.5661,19.3324,19.5474,112085.0
2020-03-16 13:40:00,20.91,20.94,20.63,20.89,82333.0,19.5474,19.5755,19.2857,19.5287,82333.0
2020-03-16 13:45:00,20.89,21.05,20.74,21.01,118455.0,19.5287,19.6783,19.3885,19.6409,118455.0
2020-03-16 13:50:00,21.0,21.23,21.0,21.05,196656.0,19.6316,19.8466,19.6316,19.6783,196656.0
2020-03-16 13:55:00,21.05,21.24,20.94,21.05,158194.0,19.6783,19.8559,19.5755,19.6783,158194.0
2020-03-16 14:00:00,21.05,21.25,20.86,21.18,169976.0,19.6783,19.8653,19.5007,19.7998,169976.0
2020-03-16 14:05:00,21.17,21.3,21.0,21.05,115614.0,19.7905,19.912,19.6316,19.6783,115614.0
2020-03-16 14:10:00,21.05,21.2,20.95,21.1,144353.0,19.6783,19.8185,19.5848,19.725,144353.0
2020-03-16 14:15:00,21.1,21.13,20.95,20.95,79063.0,19.725,19.7531,19.5848,19.5848,79063.0
2020-03-16 14:20:00,20.94,21.04,20.94,20.95,102425.0,19.5755,19.6689,19.5755,19.5848,102425.0
2020-03-16 14:25:00,20.95,21.06,20.9,20.94,92161.0,19.5848,19.6876,19.5381,19.5755,92161.0
2020-03-16 14:30:00,20.94,21.34,20.93,21.34,96942.0,19.5755,19.9494,19.5661,19.9494,96942.0
2020-03-16 14:35:00,21.35,21.39,21.18,21.26,114519.0,19.9587,19.9961,19.7998,19.8746,114519.0
2020-03-16 14:40:00,21.26,21.33,21.19,21.29,152031.0,19.8746,19.94,19.8092,19.9027,152031.0
2020-03-16 14:45:00,21.28,21.35,21.22,21.3,133162.0,19.8933,19.9587,19.8372,19.912,133162.0
2020-03-16 14:50:00,21.3,21.52,21.17,21.48,245454.0,19.912,20.1177,19.7905,20.0803,245454.0
2020-03-16 14:55:00,21.47,21.67,21.32,21.57,262806.0,20.0709,20.2579,19.9307,20.1644,262806.0
2020-03-16 15:00:00,21.58,21.64,21.56,21.63,241590.0,20.1738,20.2298,20.1551,20.2205,241590.0
2020-03-16 15:05:00,21.63,22.36,21.54,22.28,687919.0,20.2205,20.9029,20.1364,20.8281,687919.0
2020-03-16 15:10:00,22.28,22.34,21.89,22.34,302069.0,20.8281,20.8842,20.4636,20.8842,302069.0
2020-03-16 15:15:00,22.35,22.87,22.28,22.77,415113.0,20.8936,21.3797,20.8281,21.2862,415113.0
2020-03-16 15:20:00,22.77,22.95,22.44,22.76,477892.0,21.2862,21.4545,20.9777,21.2769,477892.0
2020-03-16 15:25:00,22.76,22.76,22.27,22.4,378811.0,21.2769,21.2769,20.8188,20.9403,378811.0
2020-03-16 15:30:00,22.4,22.4,21.23,21.24,833679.0,20.9403,20.9403,19.8466,19.8559,833679.0
2020-03-16 15:35:00,21.24,21.69,21.02,21.56,627928.0,19.8559,20.2766,19.6502,20.1551,627928.0
2020-03-16 15:40:00,21.56,22.13,21.23,21.6,451346.0,20.1551,20.6879,19.8466,20.1925,451346.0
2020-03-16 15:45:00,21.59,22.42,21.51,21.81,561540.0,20.1831,20.959,20.1083,20.3888,561540.0
2020-03-16 15:50:00,21.81,21.81,21.37,21.4,765938.0,20.3888,20.3888,19.9774,20.0055,765938.0
2020-03-16 15:55:00,21.4,22.46,21.28,21.89,2808294.0,20.0055,20.9964,19.8933,20.4636,2808294.0
2020-03-17 09:30:00,22.11,23.28,22.11,22.77,675528.0,20.6692,21.763,20.6692,21.2862,675528.0
2020-03-17 09:35:00,22.75,23.17,22.57,22.64,189978.0,21.2675,21.6601,21.0992,21.1647,189978.0
2020-03-17 09:40:00,22.63,22.82,22.21,22.21,244743.0,21.1553,21.333,20.7627,20.7627,244743.0
2020-03-17 09:45:00,22.2,22.78,22.19,22.49,635136.0,20.7534,21.2956,20.744,21.0245,635136.0
2020-03-17 09:50:00,22.48,22.73,22.42,22.43,106587.0,21.0151,21.2488,20.959,20.9684,106587.0
2020-03-17 09:55:00,22.5,22.55,22.27,22.5,73912.0,21.0338,21.0805,20.8188,21.0338,73912.0
2020-03-17 10:00:00,22.54,23.15,22.4,23.13,310976.0,21.0712,21.6414,20.9403,21.6228,310976.0
2020-03-17 10:05:00,23.14,23.44,23.07,23.3,275656.0,21.6321,21.9126,21.5667,21.7817,275656.0
2020-03-17 10:10:00,23.33,23.78,23.21,23.74,289633.0,21.8097,22.2304,21.6975,22.193,289633.0
2020-03-17 10:15:00,23.73,24.09,23.56,23.97,303846.0,22.1837,22.5202,22.0247,22.408,303846.0
2020-03-17 10:20:00,23.97,24.07,23.74,23.97,321095.0,22.408,22.5015,22.193,22.408,321095.0
2020-03-17 10:25:00,23.98,24.13,23.87,24.03,304239.0,22.4174,22.5576,22.3145,22.4641,304239.0
2020-03-17 10:30:00,24.03,24.4,24.0,24.3,417931.0,22.4641,22.81,22.4361,22.7165,417931.0
2020-03-17 10:35:00,24.29,24.35,23.85,24.15,214510.0,22.7072,22.7633,22.2958,22.5763,214510.0
2020-03-17 10:40:00,24.19,24.5,23.96,24.49,185798.0,22.6137,22.9035,22.3987,22.8941,185798.0
2020-03-17 10:45:00,24.5,24.85,24.22,24.83,483655.0,22.9035,23.2307,22.6417,23.212,483655.0
2020-03-17 10:50:00,24.85,25.05,24.57,24.8,681987.0,23.2307,23.4176,22.9689,23.1839,681987.0
2020-03-17 10:55:00,24.77,25.19,24.63,25.1,427188.0,23.1559,23.5485,23.025,23.4644,427188.0
2020-03-17 11:00:00,25.11,25.24,24.85,24.98,191994.0,23.4737,23.5953,23.2307,23.3522,191994.0
2020-03-17 11:05:00,25.03,25.23,24.79,25.1,236614.0,23.3989,23.5859,23.1746,23.4644,236614.0
2020-03-17 11:10:00,25.09,25.36,24.94,25.32,513006.0,23.455,23.7074,23.3148,23.67,513006.0
2020-03-17 11:15:00,25.31,25.32,25.09,25.17,437692.0,23.6607,23.67,23.455,23.5298,437692.0
2020-03-17 11:20:00,25.18,25.23,24.8,24.83,363832.0,23.5392,23.5859,23.1839,23.212,363832.0
2020-03-17 11:25:00,24.81,25.0,24.38,24.5,292205.0,23.1933,23.3709,22.7913,22.9035,292205.0
2020-03-17 11:30:00,24.5,25.0,24.5,24.92,215859.0,22.9035,23.3709,22.9035,23.2961,215859.0
2020-03-17 11:35:00,24.92,24.92,24.52,24.81,107195.0,23.2961,23.2961,22.9222,23.1933,107195.0
2020-03-17 11:40:00,24.81,24.84,24.57,24.68,185238.0,23.1933,23.2213,22.9689,23.0717,185238.0
2020-03-17 11:45:00,24.68,24.68,24.38,24.41,120040.0,23.0717,23.0717,22.7913,22.8193,120040.0
2020-03-17 11:50:00,24.42,24.75,24.35,24.38,102998.0,22.8287,23.1372,22.7633,22.7913,102998.0
2020-03-17 11:55:00,24.44,24.44,23.85,24.05,164508.0,22.8474,22.8474,22.2958,22.4828,164508.0
2020-03-17 12:00:00,24.08,24.43,23.83,24.42,119914.0,22.5108,22.838,22.2771,22.8287,119914.0
2020-03-17 12:05:00,24.42,24.42,24.12,24.22,199004.0,22.8287,22.8287,22.5482,22.6417,199004.0
2020-03-17 12:10:00,24.22,24.45,24.16,24.41,81764.0,22.6417,22.8567,22.5856,22.8193,81764.0
2020-03-17 12:15:00,24.43,24.43,23.83,24.03,138715.0,22.838,22.838,22.2771,22.4641,138715.0
2020-03-17 12:20:00,24.03,24.11,23.66,23.66,62863.0,22.4641,22.5389,22.1182,22.1182,62863.0
2020-03-17 12:25:00,23.63,24.03,23.52,23.76,122383.0,22.0902,22.4641,21.9873,22.2117,122383.0
2020-03-17 12:30:00,23.73,23.96,23.63,23.96,182913.0,22.1837,22.3987,22.0902,22.3987,182913.0
2020-03-17 12:35:00,23.87,23.87,23.39,23.39,50278.0,22.3145,22.3145,21.8658,21.8658,50278.0
2020-03-17 12:40:00,23.36,23.65,23.08,23.64,101164.0,21.8378,22.1089,21.576,22.0995,101164.0
2020-03-17 12:45:00,23.63,23.73,23.46,23.69,71888.0,22.0902,22.1837,21.9312,22.1463,71888.0
2020-03-17 12:50:00,23.61,23.72,23.43,23.7,102462.0,22.0715,22.1743,21.9032,22.1556,102462.0
2020-03-17 12:55:00,23.69,24.18,23.69,24.01,102559.0,22.1463,22.6043,22.1463,22.4454,102559.0
2020-03-17 13:00:00,24.01,24.05,23.85,23.85,74573.0,22.4454,22.4828,22.2958,22.2958,74573.0
2020-03-17 13:05:00,23.83,24.06,23.83,23.85,71505.0,22.2771,22.4921,22.2771,22.2958,71505.0
2020-03-17 13:10:00,23.82,23.87,23.63,23.76,30217.0,22.2678,22.3145,22.0902,22.2117,30217.0
2020-03-17 13:15:00,23.75,23.96,23.64,23.72,39690.0,22.2024,22.3987,22.0995,22.1743,39690.0
2020-03-17 13:20:00,23.78,23.88,23.61,23.66,53406.0,22.2304,22.3239,22.0715,22.1182,53406.0
2020-03-17 13:25:00,23.64,23.73,23.57,23.61,55467.0,22.0995,22.1837,22.0341,22.0715,55467.0
2020-03-17 13:30:00,23.61,23.78,23.36,23.68,33428.0,22.0715,22.2304,21.8378,22.1369,33428.0
2020-03-17 13:35:00,23.66,23.95,23.65,23.94,78694.0,22.1182,22.3893,22.1089,22.38,78694.0
2020-03-17 13:40:00,23.94,23.95,23.82,23.94,61601.0,22.38,22.3893,22.2678,22.38,61601.0
2020-03-17 13:45:00,23.93,24.04,23.8,23.92,48714.0,22.3706,22.4735,22.2491,22.3613,48714.0
2020-03-17 13:50:00,23.86,24.02,23.85,23.95,36738.0,22.3052,22.4548,22.2958,22.3893,36738.0
2020-03-17 13:55:00,23.94,24.24,23.92,24.23,107654.0,22.38,22.6604,22.3613,22.6511,107654.0
2020-03-17 14:00:00,24.23,24.31,23.82,24.04,86694.0,22.6511,22.7259,22.2678,22.4735,86694.0
2020-03-17 14:05:00,24.04,24.24,23.96,24.24,28931.0,22.4735,22.6604,22.3987,22.6604,28931.0
2020-03-17 14:10:00,24.25,24.42,24.04,24.41,59094.0,22.6698,22.8287,22.4735,22.8193,59094.0
2020-03-17 14:15:00,24.42,24.47,24.34,24.46,56280.0,22.8287,22.8754,22.7539,22.8661,56280.0
2020-03-17 14:20:00,24.47,24.56,24.2,24.37,113866.0,22.8754,22.9596,22.623,22.7819,113866.0
2020-03-17 14:25:00,24.38,24.55,24.29,24.54,55176.0,22.7913,22.9502,22.7072,22.9409,55176.0
2020-03-17 14:30:00,24.54,24.6,24.38,24.38,49485.0,22.9409,22.997,22.7913,22.7913,49485.0
2020-03-17 14:35:00,24.38,24.5,24.24,24.42,63195.0,22.7913,22.9035,22.6604,22.8287,63195.0
2020-03-17 14:40:00,24.42,24.57,24.16,24.3,72776.0,22.8287,22.9689,22.5856,22.7165,72776.0
2020-03-17 14:45:00,24.3,24.39,24.12,24.19,68350.0,22.7165,22.8006,22.5482,22.6137,68350.0
2020-03-17 14:50:00,24.15,24.31,24.05,24.26,57208.0,22.5763,22.7259,22.4828,22.6791,57208.0
2020-03-17 14:55:00,24.25,24.35,24.04,24.2,98186.0,22.6698,22.7633,22.4735,22.623,98186.0
2020-03-17 15:00:00,24.2,24.25,23.75,23.92,156648.0,22.623,22.6698,22.2024,22.3613,156648.0
2020-03-17 15:05:00,23.92,24.14,23.73,24.02,137169.0,22.3613,22.5669,22.1837,22.4548,137169.0
2020-03-17 15:10:00,24.06,24.22,24.03,24.15,72542.0,22.4921,22.6417,22.4641,22.5763,72542.0
2020-03-17 15:15:00,24.15,24.39,24.1,24.3,70302.0,22.5763,22.8006,22.5295,22.7165,70302.0
2020-03-17 15:20:00,24.29,24.36,24.19,24.3,56745.0,22.7072,22.7726,22.6137,22.7165,56745.0
2020-03-17 15:25:00,24.31,24.35,24.09,24.22,174811.0,22.7259,22.7633,22.5202,22.6417,174811.0
2020-03-17 15:30:00,24.22,24.37,24.22,24.25,90882.0,22.6417,22.7819,22.6417,22.6698,90882.0
2020-03-17 15:35:00,24.25,24.39,24.18,24.33,162386.0,22.6698,22.8006,22.6043,22.7446,162386.0
2020-03-17 15:40:00,24.33,24.45,24.33,24.42,197934.0,22.7446,22.8567,22.7446,22.8287,197934.0
2020-03-17 15:45:00,24.42,24.7,24.41,24.69,474057.0,22.8287,23.0904,22.8193,23.0811,474057.0
2020-03-17 15:50:00,24.7,24.8,24.65,24.78,617522.0,23.0904,23.1839,23.0437,23.1652,617522.0
2020-03-17 15:55:00,24.78,25.32,24.75,25.29,3670458.0,23.1652,23.67,23.1372,23.642,3670458.0
2020-03-18 09:30:00,24.19,24.19,23.58,23.75,643020.0,22.6137,22.6137,22.0434,22.2024,643020.0
2020-03-18 09:35:00,23.73,23.83,23.26,23.51,290881.0,22.1837,22.2771,21.7443,21.978,290881.0
2020-03-18 09:40:00,23.5,23.87,23.33,23.58,146456.0,21.9686,22.3145,21.8097,22.0434,146456.0
2020-03-18 09:45:00,23.55,23.7,23.35,23.45,130373.0,22.0154,22.1556,21.8284,21.9219,130373.0
2020-03-18 09:50:00,23.44,24.29,23.39,24.29,181550.0,21.9126,22.7072,21.8658,22.7072,181550.0
2020-03-18 09:55:00,24.29,24.29,23.87,24.24,282611.0,22.7072,22.7072,22.3145,22.6604,282611.0
2020-03-18 10:00:00,24.24,24.73,24.03,24.63,256677.0,22.6604,23.1185,22.4641,23.025,256677.0
2020-03-18 10:05:00,24.62,25.04,24.36,24.63,279279.0,23.0157,23.4083,22.7726,23.025,279279.0
2020-03-18 10:10:00,24.61,24.89,24.52,24.74,139799.0,23.0063,23.2681,22.9222,23.1278,139799.0
2020-03-18 10:15:00,24.73,24.96,24.56,24.62,116550.0,23.1185,23.3335,22.9596,23.0157,116550.0
2020-03-18 10:20:00,24.62,24.67,24.37,24.64,147193.0,23.0157,23.0624,22.7819,23.0344,147193.0
2020-03-18 10:25:00,24.66,24.86,24.64,24.74,122003.0,23.0531,23.24,23.0344,23.1278,122003.0
2020-03-18 10:30:00,24.76,24.91,24.68,24.76,170345.0,23.1465,23.2868,23.0717,23.1465,170345.0
2020-03-18 10:35:00,24.78,24.78,24.4,24.4,98675.0,23.1652,23.1652,22.81,22.81,98675.0
2020-03-18 10:40:00,24.44,24.51,23.96,24.02,417049.0,22.8474,22.9128,22.3987,22.4548,417049.0
2020-03-18 10:45:00,24.05,24.14,23.6,24.05,177163.0,22.4828,22.5669,22.0621,22.4828,177163.0
2020-03-18 10:50:00,24.02,24.04,23.7,23.8,113332.0,22.4548,22.4735,22.1556,22.2491,113332.0
2020-03-18 10:55:00,23.75,23.89,23.62,23.65,130219.0,22.2024,22.3332,22.0808,22.1089,130219.0
2020-03-18 11:00:00,23.65,24.13,23.65,23.81,122139.0,22.1089,22.5576,22.1089,22.2584,122139.0
2020-03-18 11:05:00,23.8,23.96,23.68,23.78,45201.0,22.2491,22.3987,22.1369,22.2304,45201.0
2020-03-18 11:10:00,23.73,23.8,23.48,23.6,40126.0,22.1837,22.2491,21.9499,22.0621,40126.0
2020-03-18 11:15:00,23.6,23.88,23.48,23.87,60330.0,22.0621,22.3239,21.9499,22.3145,60330.0
2020-03-18 11:20:00,23.87,24.18,23.82,23.97,53792.0,22.3145,22.6043,22.2678,22.408,53792.0
2020-03-18 11:25:00,23.94,24.18,23.94,24.1,67455.0,22.38,22.6043,22.38,22.5295,67455.0
2020-03-18 11:30:00,24.12,24.23,23.72,24.05,92748.0,22.5482,22.6511,22.1743,22.4828,92748.0
2020-03-18 11:35:00,24.06,24.21,23.93,23.96,56682.0,22.4921,22.6324,22.3706,22.3987,56682.0
2020-03-18 11:40:00,23.93,24.19,23.88,24.05,91103.0,22.3706,22.6137,22.3239,22.4828,91103.0
2020-03-18 11:45:00,24.04,24.1,23.89,23.92,94692.0,22.4735,22.5295,22.3332,22.3613,94692.0
2020-03-18 11:50:00,23.96,24.1,23.9,24.01,55993.0,22.3987,22.5295,22.3426,22.4454,55993.0
2020-03-18 11:55:00,24.02,24.13,23.95,24.07,82346.0,22.4548,22.5576,22.3893,22.5015,82346.0
2020-03-18 12:00:00,24.06,24.07,23.77,23.83,60378.0,22.4921,22.5015,22.221,22.2771,60378.0
2020-03-18 12:05:00,23.85,24.14,23.79,23.93,123035.0,22.2958,22.5669,22.2397,22.3706,123035.0
2020-03-18 12:10:00,23.91,24.02,23.71,23.73,61788.0,22.3519,22.4548,22.165,22.1837,61788.0
2020-03-18 12:15:00,23.71,23.9,23.65,23.65,55813.0,22.165,22.3426,22.1089,22.1089,55813.0
2020-03-18 12:20:00,23.67,23.76,23.54,23.63,55705.0,22.1276,22.2117,22.006,22.0902,55705.0
2020-03-18 12:25:00,23.6,23.62,23.13,23.2,68149.0,22.0621,22.0808,21.6228,21.6882,68149.0
2020-03-18 12:30:00,23.19,23.33,23.04,23.08,83843.0,21.6788,21.8097,21.5386,21.576,83843.0
2020-03-18 12:35:00,23.09,23.14,22.85,22.95,52203.0,21.5854,21.6321,21.361,21.4545,52203.0
2020-03-18 12:40:00,22.95,22.95,22.53,22.55,93125.0,21.4545,21.4545,21.0619,21.0805,93125.0
2020-03-18 12:45:00,22.55,22.83,22.44,22.82,122693.0,21.0805,21.3423,20.9777,21.333,122693.0
2020-03-18 12:50:00,22.79,22.79,22.53,22.61,53498.0,21.3049,21.3049,21.0619,21.1366,53498.0
2020-03-18 12:55:00,22.59,22.63,22.53,22.55,10732.0,21.1179,21.1553,21.0619,21.0805,10732.0
2020-03-18 13:00:00,22.55,22.55,22.55,22.55,0.0,21.0805,21.0805,21.0805,21.0805,0.0
2020-03-18 13:05:00,22.55,22.55,22.55,22.55,0.0,21.0805,21.0805,21.0805,21.0805,0.0
2020-03-18 13:10:00,22.55,22.55,21.77,21.92,250353.0,21.0805,21.0805,20.3514,20.4916,250353.0
2020-03-18 13:15:00,21.88,22.42,21.77,22.15,196974.0,20.4542,20.959,20.3514,20.7066,196974.0
2020-03-18 13:20:00,22.17,22.31,22.0,22.18,169165.0,20.7253,20.8562,20.5664,20.7347,169165.0
2020-03-18 13:25:00,22.18,22.23,21.63,21.72,206025.0,20.7347,20.7814,20.2205,20.3046,206025.0
2020-03-18 13:30:00,21.71,21.82,21.65,21.7,112198.0,20.2953,20.3981,20.2392,20.2859,112198.0
2020-03-18 13:35:00,21.69,22.34,21.63,22.27,136050.0,20.2766,20.8842,20.2205,20.8188,136050.0
2020-03-18 13:40:00,22.27,22.76,22.22,22.76,170830.0,20.8188,21.2769,20.7721,21.2769,170830.0
2020-03-18 13:45:00,22.76,22.8,22.4,22.42,235743.0,21.2769,21.3143,20.9403,20.959,235743.0
2020-03-18 13:50:00,22.43,22.51,22.19,22.32,183703.0,20.9684,21.0432,20.744,20.8655,183703.0
2020-03-18 13:55:00,22.32,22.33,21.96,22.22,171972.0,20.8655,20.8749,20.529,20.7721,171972.0
2020-03-18 14:00:00,22.25,22.33,21.85,21.87,205870.0,20.8001,20.8749,20.4262,20.4449,205870.0
2020-03-18 14:05:00,21.87,22.12,21.7,21.7,172846.0,20.4449,20.6786,20.2859,20.2859,172846.0
2020-03-18 14:10:00,21.7,21.89,21.67,21.77,150006.0,20.2859,20.4636,20.2579,20.3514,150006.0
2020-03-18 14:15:00,21.75,21.96,21.62,21.62,108788.0,20.3327,20.529,20.2112,20.2112,108788.0
2020-03-18 14:20:00,21.63,21.73,21.54,21.55,101552.0,20.2205,20.314,20.1364,20.1457,101552.0
2020-03-18 14:25:00,21.55,21.64,21.42,21.51,180403.0,20.1457,20.2298,20.0242,20.1083,180403.0
2020-03-18 14:30:00,21.51,21.92,21.47,21.79,135096.0,20.1083,20.4916,20.0709,20.3701,135096.0
2020-03-18 14:35:00,21.78,22.09,21.78,21.87,138961.0,20.3607,20.6505,20.3607,20.4449,138961.0
2020-03-18 14:40:00,21.87,22.1,21.72,22.01,108240.0,20.4449,20.6599,20.3046,20.5757,108240.0
2020-03-18 14:45:00,21.98,21.99,21.73,21.8,192717.0,20.5477,20.557,20.314,20.3794,192717.0
2020-03-18 14:50:00,21.79,21.99,21.77,21.97,333452.0,20.3701,20.557,20.3514,20.5383,333452.0
2020-03-18 14:55:00,21.97,22.1,21.86,22.03,379186.0,20.5383,20.6599,20.4355,20.5944,379186.0
2020-03-18 15:00:00,22.03,22.16,21.63,21.66,222127.0,20.5944,20.716,20.2205,20.2485,222127.0
2020-03-18 15:05:00,21.66,22.2,21.66,21.88,286127.0,20.2485,20.7534,20.2485,20.4542,286127.0
2020-03-18 15:10:00,21.88,22.08,21.79,21.79,284242.0,20.4542,20.6412,20.3701,20.3701,284242.0
2020-03-18 15:15:00,21.75,21.79,21.49,21.49,225482.0,20.3327,20.3701,20.0896,20.0896,225482.0
2020-03-18 15:20:00,21.5,21.54,21.33,21.38,423303.0,20.099,20.1364,19.94,19.9868,423303.0
2020-03-18 15:25:00,21.36,21.56,21.22,21.23,454575.0,19.9681,20.1551,19.8372,19.8466,454575.0
2020-03-18 15:30:00,21.22,21.24,21.05,21.05,549760.0,19.8372,19.8559,19.6783,19.6783,549760.0
2020-03-18 15:35:00,21.05,21.05,20.59,20.67,954218.0,19.6783,19.6783,19.2483,19.3231,954218.0
2020-03-18 15:40:00,20.67,21.28,20.64,21.05,944296.0,19.3231,19.8933,19.295,19.6783,944296.0
2020-03-18 15:45:00,21.06,21.07,20.83,20.88,944316.0,19.6876,19.697,19.4726,19.5194,944316.0
2020-03-18 15:50:00,20.88,21.25,20.88,21.08,1430460.0,19.5194,19.8653,19.5194,19.7063,1430460.0
2020-03-18 15:55:00,21.08,21.55,20.64,20.72,5445222.0,19.7063,20.1457,19.295,19.3698,5445222.0
2020-03-19 09:30:00,20.57,20.78,20.08,20.09,343072.0,19.2296,19.4259,18.7715,18.7809,343072.0
2020-03-19 09:35:00,20.09,20.11,19.7,19.7,164051.0,18.7809,18.7995,18.4163,18.4163,164051.0
2020-03-19 09:40:00,19.7,19.89,19.3,19.87,163508.0,18.4163,18.5939,18.0423,18.5752,163508.0
2020-03-19 09:45:00,19.89,20.36,19.7,19.84,258152.0,18.5939,19.0333,18.4163,18.5471,258152.0
2020-03-19 09:50:00,19.83,20.53,19.78,20.5,155371.0,18.5378,19.1922,18.4911,19.1641,155371.0
2020-03-19 09:55:00,20.5,20.8,20.48,20.76,201003.0,19.1641,19.4446,19.1454,19.4072,201003.0
2020-03-19 10:00:00,20.76,21.7,20.7,21.6,242202.0,19.4072,20.2859,19.3511,20.1925,242202.0
2020-03-19 10:05:00,21.6,21.65,21.33,21.35,220939.0,20.1925,20.2392,19.94,19.9587,220939.0
2020-03-19 10:10:00,21.33,21.53,21.08,21.27,158256.0,19.94,20.127,19.7063,19.884,158256.0
2020-03-19 10:15:00,21.27,21.55,21.11,21.5,248870.0,19.884,20.1457,19.7344,20.099,248870.0
2020-03-19 10:20:00,21.49,21.55,21.15,21.24,210463.0,20.0896,20.1457,19.7718,19.8559,210463.0
2020-03-19 10:25:00,21.24,21.42,21.12,21.12,240713.0,19.8559,20.0242,19.7437,19.7437,240713.0
2020-03-19 10:30:00,21.12,21.12,20.61,20.73,194374.0,19.7437,19.7437,19.267,19.3791,194374.0
2020-03-19 10:35:00,20.73,20.88,20.44,20.48,129159.0,19.3791,19.5194,19.108,19.1454,129159.0
2020-03-19 10:40:00,20.48,20.94,20.42,20.8,138780.0,19.1454,19.5755,19.0893,19.4446,138780.0
2020-03-19 10:45:00,20.84,21.02,20.66,20.68,97033.0,19.482,19.6502,19.3137,19.3324,97033.0
2020-03-19 10:50:00,20.69,21.12,20.68,20.94,93816.0,19.3418,19.7437,19.3324,19.5755,93816.0
2020-03-19 10:55:00,20.92,20.92,20.2,20.2,80064.0,19.5568,19.5568,18.8837,18.8837,80064.0
2020-03-19 11:00:00,20.22,20.56,20.22,20.42,90281.0,18.9024,19.2202,18.9024,19.0893,90281.0
2020-03-19 11:05:00,20.42,20.7,20.31,20.59,116954.0,19.0893,19.3511,18.9865,19.2483,116954.0
2020-03-19 11:10:00,20.59,20.88,20.49,20.63,76267.0,19.2483,19.5194,19.1548,19.2857,76267.0
2020-03-19 11:15:00,20.64,20.65,20.34,20.47,157768.0,19.295,19.3044,19.0146,19.1361,157768.0
2020-03-19 11:20:00,20.48,20.72,20.37,20.63,68872.0,19.1454,19.3698,19.0426,19.2857,68872.0
2020-03-19 11:25:00,20.62,20.98,20.62,20.98,109161.0,19.2763,19.6129,19.2763,19.6129,109161.0
2020-03-19 11:30:00,20.99,21.2,20.94,21.19,115350.0,19.6222,19.8185,19.5755,19.8092,115350.0
2020-03-19 11:35:00,21.18,21.25,21.1,21.23,97104.0,19.7998,19.8653,19.725,19.8466,97104.0
2020-03-19 11:40:00,21.21,21.37,21.12,21.16,119188.0,19.8279,19.9774,19.7437,19.7811,119188.0
2020-03-19 11:45:00,21.15,21.36,21.06,21.07,73405.0,19.7718,19.9681,19.6876,19.697,73405.0
2020-03-19 11:50:00,21.08,21.33,20.98,21.22,115096.0,19.7063,19.94,19.6129,19.8372,115096.0
2020-03-19 11:55:00,21.21,21.28,20.97,21.07,129819.0,19.8279,19.8933,19.6035,19.697,129819.0
2020-03-19 12:00:00,21.05,21.16,20.87,20.89,121733.0,19.6783,19.7811,19.51,19.5287,121733.0
2020-03-19 12:05:00,20.89,21.04,20.8,20.81,114189.0,19.5287,19.6689,19.4446,19.4539,114189.0
2020-03-19 12:10:00,20.82,21.06,20.73,20.89,90660.0,19.4633,19.6876,19.3791,19.5287,90660.0
2020-03-19 12:15:00,20.86,20.94,20.74,20.86,76096.0,19.5007,19.5755,19.3885,19.5007,76096.0
2020-03-19 12:20:00,20.83,21.18,20.72,20.84,94739.0,19.4726,19.7998,19.3698,19.482,94739.0
2020-03-19 12:25:00,20.81,21.05,20.79,20.91,74071.0,19.4539,19.6783,19.4352,19.5474,74071.0
2020-03-19 12:30:00,20.88,20.88,20.73,20.76,51958.0,19.5194,19.5194,19.3791,19.4072,51958.0
2020-03-19 12:35:00,20.76,21.01,20.73,20.99,70686.0,19.4072,19.6409,19.3791,19.6222,70686.0
2020-03-19 12:40:00,20.97,21.2,20.91,21.08,68370.0,19.6035,19.8185,19.5474,19.7063,68370.0
2020-03-19 12:45:00,21.08,21.1,20.95,21.0,50225.0,19.7063,19.725,19.5848,19.6316,50225.0
2020-03-19 12:50:00,21.01,21.2,21.0,21.06,50956.0,19.6409,19.8185,19.6316,19.6876,50956.0
2020-03-19 12:55:00,21.03,21.03,20.82,20.82,43287.0,19.6596,19.6596,19.4633,19.4633,43287.0
2020-03-19 13:00:00,20.82,21.07,20.82,21.06,72816.0,19.4633,19.697,19.4633,19.6876,72816.0
2020-03-19 13:05:00,21.07,21.33,21.07,21.13,58635.0,19.697,19.94,19.697,19.7531,58635.0
2020-03-19 13:10:00,21.14,21.51,21.14,21.3,112007.0,19.7624,20.1083,19.7624,19.912,112007.0
2020-03-19 13:15:00,21.3,21.39,21.13,21.17,41407.0,19.912,19.9961,19.7531,19.7905,41407.0
2020-03-19 13:20:00,21.15,21.37,21.1,21.34,48891.0,19.7718,19.9774,19.725,19.9494,48891.0
2020-03-19 13:25:00,21.35,21.4,21.16,21.32,42130.0,19.9587,20.0055,19.7811,19.9307,42130.0
2020-03-19 13:30:00,21.3,21.48,21.3,21.38,52406.0,19.912,20.0803,19.912,19.9868,52406.0
2020-03-19 13:35:00,21.38,21.56,21.29,21.33,55132.0,19.9868,20.1551,19.9027,19.94,55132.0
2020-03-19 13:40:00,21.34,21.44,21.23,21.42,50803.0,19.9494,20.0429,19.8466,20.0242,50803.0
2020-03-19 13:45:00,21.4,21.62,21.3,21.45,94175.0,20.0055,20.2112,19.912,20.0522,94175.0
2020-03-19 13:50:00,21.44,21.77,21.42,21.77,82060.0,20.0429,20.3514,20.0242,20.3514,82060.0
2020-03-19 13:55:00,21.77,21.8,21.44,21.47,136968.0,20.3514,20.3794,20.0429,20.0709,136968.0
2020-03-19 14:00:00,21.45,21.54,21.26,21.32,90375.0,20.0522,20.1364,19.8746,19.9307,90375.0
2020-03-19 14:05:00,21.34,21.53,21.29,21.37,74876.0,19.9494,20.127,19.9027,19.9774,74876.0
2020-03-19 14:10:00,21.39,21.72,21.37,21.41,150238.0,19.9961,20.3046,19.9774,20.0148,150238.0
2020-03-19 14:15:00,21.42,21.58,21.37,21.58,66367.0,20.0242,20.1738,19.9774,20.1738,66367.0
2020-03-19 14:20:00,21.58,21.71,21.56,21.69,133821.0,20.1738,20.2953,20.1551,20.2766,133821.0
2020-03-19 14:25:00,21.7,21.75,21.49,21.7,218953.0,20.2859,20.3327,20.0896,20.2859,218953.0
2020-03-19 14:30:00,21.7,21.9,21.53,21.87,175965.0,20.2859,20.4729,20.127,20.4449,175965.0
2020-03-19 14:35:00,21.87,22.31,21.87,22.31,132286.0,20.4449,20.8562,20.4449,20.8562,132286.0
2020-03-19 14:40:00,22.31,22.51,22.02,22.44,253999.0,20.8562,21.0432,20.5851,20.9777,253999.0
2020-03-19 14:45:00,22.44,22.49,22.03,22.4,197378.0,20.9777,21.0245,20.5944,20.9403,197378.0
2020-03-19 14:50:00,22.4,22.62,22.37,22.44,312913.0,20.9403,21.146,20.9123,20.9777,312913.0
2020-03-19 14:55:00,22.43,22.82,22.33,22.77,255019.0,20.9684,21.333,20.8749,21.2862,255019.0
2020-03-19 15:00:00,22.77,22.92,22.77,22.85,482340.0,21.2862,21.4264,21.2862,21.361,482340.0
2020-03-19 15:05:00,22.84,23.68,22.83,23.37,981766.0,21.3517,22.1369,21.3423,21.8471,981766.0
2020-03-19 15:10:00,23.4,24.06,23.16,24.05,990610.0,21.8752,22.4921,21.6508,22.4828,990610.0
2020-03-19 15:15:00,24.05,24.06,23.52,23.92,877743.0,22.4828,22.4921,21.9873,22.3613,877743.0
2020-03-19 15:20:00,23.93,24.65,23.83,24.64,954996.0,22.3706,23.0437,22.2771,23.0344,954996.0
2020-03-19 15:25:00,24.65,24.98,24.27,24.31,1111270.0,23.0437,23.3522,22.6885,22.7259,1111270.0
2020-03-19 15:30:00,24.31,24.41,23.44,23.67,597889.0,22.7259,22.8193,21.9126,22.1276,597889.0
2020-03-19 15:35:00,23.66,23.79,23.35,23.64,534551.0,22.1182,22.2397,21.8284,22.0995,534551.0
2020-03-19 15:40:00,23.65,24.24,23.56,23.97,625816.0,22.1089,22.6604,22.0247,22.408,625816.0
2020-03-19 15:45:00,23.93,24.04,23.5,23.76,587566.0,22.3706,22.4735,21.9686,22.2117,587566.0
2020-03-19 15:50:00,23.78,23.78,22.3,22.3,1270520.0,22.2304,22.2304,20.8468,20.8468,1270520.0
2020-03-19 15:55:00,22.28,22.51,21.14,21.29,2786273.0,20.8281,21.0432,19.7624,19.9027,2786273.0
2020-03-20 09:30:00,22.85,22.85,22.37,22.64,467008.0,21.361,21.361,20.9123,21.1647,467008.0
2020-03-20 09:35:00,22.62,22.62,22.15,22.34,217235.0,21.146,21.146,20.7066,20.8842,217235.0
2020-03-20 09:40:00,22.38,22.5,22.1,22.17,118616.0,20.9216,21.0338,20.6599,20.7253,118616.0
2020-03-20 09:45:00,22.17,22.17,21.75,21.96,129353.0,20.7253,20.7253,20.3327,20.529,129353.0
2020-03-20 09:50:00,21.95,22.17,21.8,22.08,136489.0,20.5196,20.7253,20.3794,20.6412,136489.0
2020-03-20 09:55:00,22.08,22.17,21.89,22.08,116856.0,20.6412,20.7253,20.4636,20.6412,116856.0
2020-03-20 10:00:00,22.04,22.46,22.04,22.33,95389.0,20.6038,20.9964,20.6038,20.8749,95389.0
2020-03-20 10:05:00,22.36,22.41,22.15,22.15,50967.0,20.9029,20.9497,20.7066,20.7066,50967.0
2020-03-20 10:10:00,22.14,22.45,22.13,22.31,93372.0,20.6973,20.9871,20.6879,20.8562,93372.0
2020-03-20 10:15:00,22.33,22.55,22.27,22.46,121715.0,20.8749,21.0805,20.8188,20.9964,121715.0
2020-03-20 10:20:00,22.45,22.47,22.21,22.33,81828.0,20.9871,21.0058,20.7627,20.8749,81828.0
2020-03-20 10:25:00,22.34,22.53,22.3,22.33,91064.0,20.8842,21.0619,20.8468,20.8749,91064.0
2020-03-20 10:30:00,22.3,22.43,22.25,22.38,408358.0,20.8468,20.9684,20.8001,20.9216,408358.0
2020-03-20 10:35:00,22.39,22.52,22.29,22.42,588969.0,20.931,21.0525,20.8375,20.959,588969.0
2020-03-20 10:40:00,22.41,22.42,22.07,22.23,101459.0,20.9497,20.959,20.6318,20.7814,101459.0
2020-03-20 10:45:00,22.2,22.21,21.97,22.01,87662.0,20.7534,20.7627,20.5383,20.5757,87662.0
2020-03-20 10:50:00,22.02,22.13,21.94,21.96,47821.0,20.5851,20.6879,20.5103,20.529,47821.0
2020-03-20 10:55:00,21.96,22.0,21.84,21.92,63001.0,20.529,20.5664,20.4168,20.4916,63001.0
2020-03-20 11:00:00,21.91,22.06,21.87,21.99,93409.0,20.4823,20.6225,20.4449,20.557,93409.0
2020-03-20 11:05:00,22.05,22.18,21.76,21.79,57684.0,20.6131,20.7347,20.342,20.3701,57684.0
2020-03-20 11:10:00,21.84,22.0,21.81,21.92,79673.0,20.4168,20.5664,20.3888,20.4916,79673.0
2020-03-20 11:15:00,21.95,21.99,21.79,21.81,78129.0,20.5196,20.557,20.3701,20.3888,78129.0
2020-03-20 11:20:00,21.82,21.88,21.59,21.59,110452.0,20.3981,20.4542,20.1831,20.1831,110452.0
2020-03-20 11:25:00,21.6,21.76,21.46,21.55,154644.0,20.1925,20.342,20.0616,20.1457,154644.0
2020-03-20 11:30:00,21.54,21.64,21.48,21.49,82758.0,20.1364,20.2298,20.0803,20.0896,82758.0
2020-03-20 11:35:00,21.49,21.73,21.3,21.68,99833.0,20.0896,20.314,19.912,20.2672,99833.0
2020-03-20 11:40:00,21.7,21.86,21.59,21.62,53827.0,20.2859,20.4355,20.1831,20.2112,53827.0
2020-03-20 11:45:00,21.61,21.75,21.5,21.72,60232.0,20.2018,20.3327,20.099,20.3046,60232.0
2020-03-20 11:50:00,21.72,21.8,21.58,21.59,56209.0,20.3046,20.3794,20.1738,20.1831,56209.0
2020-03-20 11:55:00,21.57,21.59,21.34,21.52,72259.0,20.1644,20.1831,19.9494,20.1177,72259.0
2020-03-20 12:00:00,21.48,21.53,21.31,21.33,55527.0,20.0803,20.127,19.9214,19.94,55527.0
2020-03-20 12:05:00,21.31,21.36,21.01,21.12,66422.0,19.9214,19.9681,19.6409,19.7437,66422.0
2020-03-20 12:10:00,21.07,21.37,21.06,21.37,66908.0,19.697,19.9774,19.6876,19.9774,66908.0
2020-03-20 12:15:00,21.36,21.36,21.13,21.16,68877.0,19.9681,19.9681,19.7531,19.7811,68877.0
2020-03-20 12:20:00,21.19,21.29,21.14,21.18,56084.0,19.8092,19.9027,19.7624,19.7998,56084.0
2020-03-20 12:25:00,21.16,21.35,21.13,21.18,61264.0,19.7811,19.9587,19.7531,19.7998,61264.0
2020-03-20 12:30:00,21.19,21.48,21.15,21.47,60427.0,19.8092,20.0803,19.7718,20.0709,60427.0
2020-03-20 12:35:00,21.42,21.62,21.39,21.54,60043.0,20.0242,20.2112,19.9961,20.1364,60043.0
2020-03-20 12:40:00,21.46,21.64,21.39,21.64,46124.0,20.0616,20.2298,19.9961,20.2298,46124.0
2020-03-20 12:45:00,21.65,22.03,21.64,21.83,48350.0,20.2392,20.5944,20.2298,20.4075,48350.0
2020-03-20 12:50:00,21.83,21.84,21.66,21.79,48260.0,20.4075,20.4168,20.2485,20.3701,48260.0
2020-03-20 12:55:00,21.8,21.86,21.67,21.71,45073.0,20.3794,20.4355,20.2579,20.2953,45073.0
2020-03-20 13:00:00,21.7,21.84,21.58,21.62,67979.0,20.2859,20.4168,20.1738,20.2112,67979.0
2020-03-20 13:05:00,21.62,21.82,21.59,21.81,46001.0,20.2112,20.3981,20.1831,20.3888,46001.0
2020-03-20 13:10:00,21.8,21.8,21.56,21.56,46771.0,20.3794,20.3794,20.1551,20.1551,46771.0
2020-03-20 13:15:00,21.58,21.7,21.49,21.58,50093.0,20.1738,20.2859,20.0896,20.1738,50093.0
2020-03-20 13:20:00,21.56,21.63,21.37,21.39,134455.0,20.1551,20.2205,19.9774,19.9961,134455.0
2020-03-20 13:25:00,21.39,21.54,21.36,21.39,58613.0,19.9961,20.1364,19.9681,19.9961,58613.0
2020-03-20 13:30:00,21.44,21.56,21.26,21.36,61691.0,20.0429,20.1551,19.8746,19.9681,61691.0
2020-03-20 13:35:00,21.35,21.53,21.29,21.49,65414.0,19.9587,20.127,19.9027,20.0896,65414.0
2020-03-20 13:40:00,21.47,21.57,21.38,21.43,47742.0,20.0709,20.1644,19.9868,20.0335,47742.0
2020-03-20 13:45:00,21.41,21.49,21.25,21.29,90081.0,20.0148,20.0896,19.8653,19.9027,90081.0
2020-03-20 13:50:00,21.29,21.36,21.12,21.23,50253.0,19.9027,19.9681,19.7437,19.8466,50253.0
2020-03-20 13:55:00,21.22,21.22,21.03,21.05,47733.0,19.8372,19.8372,19.6596,19.6783,47733.0
2020-03-20 14:00:00,21.04,21.15,20.96,20.97,57681.0,19.6689,19.7718,19.5942,19.6035,57681.0
2020-03-20 14:05:00,20.97,21.38,20.94,21.2,71586.0,19.6035,19.9868,19.5755,19.8185,71586.0
2020-03-20 14:10:00,21.2,21.2,21.0,21.0,69860.0,19.8185,19.8185,19.6316,19.6316,69860.0
2020-03-20 14:15:00,20.99,21.03,20.86,20.89,56652.0,19.6222,19.6596,19.5007,19.5287,56652.0
2020-03-20 14:20:00,20.9,20.92,20.79,20.79,47926.0,19.5381,19.5568,19.4352,19.4352,47926.0
2020-03-20 14:25:00,20.76,20.76,20.64,20.66,70778.0,19.4072,19.4072,19.295,19.3137,70778.0
2020-03-20 14:30:00,20.65,20.85,20.65,20.74,100463.0,19.3044,19.4913,19.3044,19.3885,100463.0
2020-03-20 14:35:00,20.75,20.77,20.55,20.65,116047.0,19.3978,19.4165,19.2109,19.3044,116047.0
2020-03-20 14:40:00,20.68,20.68,20.55,20.58,111812.0,19.3324,19.3324,19.2109,19.2389,111812.0
2020-03-20 14:45:00,20.6,20.8,20.57,20.68,95656.0,19.2576,19.4446,19.2296,19.3324,95656.0
2020-03-20 14:50:00,20.67,20.95,20.67,20.73,155339.0,19.3231,19.5848,19.3231,19.3791,155339.0
2020-03-20 14:55:00,20.73,20.76,20.59,20.61,196426.0,19.3791,19.4072,19.2483,19.267,196426.0
2020-03-20 15:00:00,20.6,20.94,20.56,20.7,254961.0,19.2576,19.5755,19.2202,19.3511,254961.0
2020-03-20 15:05:00,20.65,20.9,20.61,20.8,228825.0,19.3044,19.5381,19.267,19.4446,228825.0
2020-03-20 15:10:00,20.81,20.84,20.69,20.75,245029.0,19.4539,19.482,19.3418,19.3978,245029.0
2020-03-20 15:15:00,20.74,20.9,20.66,20.87,257339.0,19.3885,19.5381,19.3137,19.51,257339.0
2020-03-20 15:20:00,20.87,20.96,20.8,20.88,222022.0,19.51,19.5942,19.4446,19.5194,222022.0
2020-03-20 15:25:00,20.88,21.3,20.84,21.24,352246.0,19.5194,19.912,19.482,19.8559,352246.0
2020-03-20 15:30:00,21.25,21.48,21.12,21.28,282120.0,19.8653,20.0803,19.7437,19.8933,282120.0
2020-03-20 15:35:00,21.28,21.33,20.95,20.98,223810.0,19.8933,19.94,19.5848,19.6129,223810.0
2020-03-20 15:40:00,20.97,21.15,20.89,20.98,273154.0,19.6035,19.7718,19.5287,19.6129,273154.0
2020-03-20 15:45:00,20.96,20.97,20.69,20.79,190525.0,19.5942,19.6035,19.3418,19.4352,190525.0
2020-03-20 15:50:00,20.79,20.93,20.53,20.93,280422.0,19.4352,19.5661,19.1922,19.5661,280422.0
2020-03-20 15:55:00,20.94,20.95,20.34,20.55,1282614.0,19.5755,19.5848,19.0146,19.2109,1282614.0
2020-03-23 09:30:00,21.63,21.74,21.42,21.64,530700.0,20.2205,20.3233,20.0242,20.2298,530700.0
2020-03-23 09:35:00,21.66,22.05,21.25,21.25,231792.0,20.2485,20.6131,19.8653,19.8653,231792.0
2020-03-23 09:40:00,21.26,21.55,21.19,21.37,71080.0,19.8746,20.1457,19.8092,19.9774,71080.0
2020-03-23 09:45:00,21.33,21.55,21.15,21.4,164451.0,19.94,20.1457,19.7718,20.0055,164451.0
2020-03-23 09:50:00,21.43,21.87,21.37,21.87,134341.0,20.0335,20.4449,19.9774,20.4449,134341.0
2020-03-23 09:55:00,21.89,22.07,21.87,21.97,159681.0,20.4636,20.6318,20.4449,20.5383,159681.0
2020-03-23 10:00:00,21.97,22.07,21.8,21.8,374915.0,20.5383,20.6318,20.3794,20.3794,374915.0
2020-03-23 10:05:00,21.83,22.03,21.75,21.75,142476.0,20.4075,20.5944,20.3327,20.3327,142476.0
2020-03-23 10:10:00,21.76,22.04,21.72,22.0,177449.0,20.342,20.6038,20.3046,20.5664,177449.0
2020-03-23 10:15:00,22.03,22.03,21.75,21.8,130264.0,20.5944,20.5944,20.3327,20.3794,130264.0
2020-03-23 10:20:00,21.8,21.92,21.63,21.82,238843.0,20.3794,20.4916,20.2205,20.3981,238843.0
2020-03-23 10:25:00,21.85,22.0,21.73,21.83,237036.0,20.4262,20.5664,20.314,20.4075,237036.0
2020-03-23 10:30:00,21.84,21.98,21.72,21.97,241679.0,20.4168,20.5477,20.3046,20.5383,241679.0
2020-03-23 10:35:00,21.94,22.07,21.83,21.91,161635.0,20.5103,20.6318,20.4075,20.4823,161635.0
2020-03-23 10:40:00,21.95,22.18,21.94,22.08,173799.0,20.5196,20.7347,20.5103,20.6412,173799.0
2020-03-23 10:45:00,22.1,22.13,21.8,21.84,48850.0,20.6599,20.6879,20.3794,20.4168,48850.0
2020-03-23 10:50:00,21.85,21.97,21.84,21.86,49361.0,20.4262,20.5383,20.4168,20.4355,49361.0
2020-03-23 10:55:00,21.88,21.92,21.81,21.83,27566.0,20.4542,20.4916,20.3888,20.4075,27566.0
2020-03-23 11:00:00,21.83,22.16,21.83,22.02,52807.0,20.4075,20.716,20.4075,20.5851,52807.0
2020-03-23 11:05:00,22.06,22.4,22.02,22.3,98549.0,20.6225,20.9403,20.5851,20.8468,98549.0
2020-03-23 11:10:00,22.29,22.38,22.26,22.36,66590.0,20.8375,20.9216,20.8094,20.9029,66590.0
2020-03-23 11:15:00,22.35,22.6,22.35,22.51,63349.0,20.8936,21.1273,20.8936,21.0432,63349.0
2020-03-23 11:20:00,22.5,22.64,22.4,22.51,62356.0,21.0338,21.1647,20.9403,21.0432,62356.0
2020-03-23 11:25:00,22.53,22.68,22.51,22.67,90334.0,21.0619,21.2021,21.0432,21.1927,90334.0
2020-03-23 11:30:00,22.67,22.79,22.58,22.74,102646.0,21.1927,21.3049,21.1086,21.2582,102646.0
2020-03-23 11:35:00,22.74,22.78,22.35,22.38,108201.0,21.2582,21.2956,20.8936,20.9216,108201.0
2020-03-23 11:40:00,22.37,22.45,22.24,22.27,82820.0,20.9123,20.9871,20.7907,20.8188,82820.0
2020-03-23 11:45:00,22.27,22.38,22.17,22.35,66891.0,20.8188,20.9216,20.7253,20.8936,66891.0
2020-03-23 11:50:00,22.36,22.51,22.33,22.4,57587.0,20.9029,21.0432,20.8749,20.9403,57587.0
2020-03-23 11:55:00,22.43,22.66,22.42,22.64,118062.0,20.9684,21.1834,20.959,21.1647,118062.0
2020-03-23 12:00:00,22.64,22.65,22.33,22.37,55325.0,21.1647,21.174,20.8749,20.9123,55325.0
2020-03-23 12:05:00,22.39,22.5,22.34,22.34,41330.0,20.931,21.0338,20.8842,20.8842,41330.0
2020-03-23 12:10:00,22.34,22.39,22.29,22.39,48953.0,20.8842,20.931,20.8375,20.931,48953.0
2020-03-23 12:15:00,22.42,22.59,22.36,22.55,51029.0,20.959,21.1179,20.9029,21.0805,51029.0
2020-03-23 12:20:00,22.51,22.58,22.4,22.45,35534.0,21.0432,21.1086,20.9403,20.9871,35534.0
2020-03-23 12:25:00,22.43,22.51,22.29,22.4,33855.0,20.9684,21.0432,20.8375,20.9403,33855.0
2020-03-23 12:30:00,22.41,22.42,22.19,22.3,45293.0,20.9497,20.959,20.744,20.8468,45293.0
2020-03-23 12:35:00,22.3,22.37,22.17,22.34,27552.0,20.8468,20.9123,20.7253,20.8842,27552.0
2020-03-23 12:40:00,22.3,22.41,22.28,22.37,17622.0,20.8468,20.9497,20.8281,20.9123,17622.0
2020-03-23 12:45:00,22.39,22.58,22.35,22.56,46763.0,20.931,21.1086,20.8936,21.0899,46763.0
2020-03-23 12:50:00,22.54,22.66,22.54,22.61,92315.0,21.0712,21.1834,21.0712,21.1366,92315.0
2020-03-23 12:55:00,22.61,22.69,22.53,22.61,98530.0,21.1366,21.2114,21.0619,21.1366,98530.0
2020-03-23 13:00:00,22.6,22.76,22.57,22.72,100031.0,21.1273,21.2769,21.0992,21.2395,100031.0
2020-03-23 13:05:00,22.72,22.81,22.66,22.81,273043.0,21.2395,21.3236,21.1834,21.3236,273043.0
2020-03-23 13:10:00,22.81,23.02,22.78,22.92,250529.0,21.3236,21.5199,21.2956,21.4264,250529.0
2020-03-23 13:15:00,22.92,22.96,22.85,22.94,90334.0,21.4264,21.4638,21.361,21.4451,90334.0
2020-03-23 13:20:00,22.95,23.06,22.76,22.91,207098.0,21.4545,21.5573,21.2769,21.4171,207098.0
2020-03-23 13:25:00,22.9,22.99,22.76,22.8,203114.0,21.4077,21.4919,21.2769,21.3143,203114.0
2020-03-23 13:30:00,22.79,22.8,22.52,22.79,243679.0,21.3049,21.3143,21.0525,21.3049,243679.0
2020-03-23 13:35:00,22.82,22.82,22.68,22.78,195553.0,21.333,21.333,21.2021,21.2956,195553.0
2020-03-23 13:40:00,22.78,22.98,22.75,22.83,264815.0,21.2956,21.4825,21.2675,21.3423,264815.0
2020-03-23 13:45:00,22.83,23.13,22.83,23.07,256089.0,21.3423,21.6228,21.3423,21.5667,256089.0
2020-03-23 13:50:00,23.08,23.11,22.99,23.02,172440.0,21.576,21.6041,21.4919,21.5199,172440.0
2020-03-23 13:55:00,23.02,23.04,22.8,22.93,137539.0,21.5199,21.5386,21.3143,21.4358,137539.0
2020-03-23 14:00:00,22.93,22.93,22.6,22.61,67042.0,21.4358,21.4358,21.1273,21.1366,67042.0
2020-03-23 14:05:00,22.6,22.72,22.37,22.42,67187.0,21.1273,21.2395,20.9123,20.959,67187.0
2020-03-23 14:10:00,22.42,22.66,22.38,22.58,77389.0,20.959,21.1834,20.9216,21.1086,77389.0
2020-03-23 14:15:00,22.57,22.71,22.51,22.51,68486.0,21.0992,21.2301,21.0432,21.0432,68486.0
2020-03-23 14:20:00,22.51,22.62,22.35,22.61,138516.0,21.0432,21.146,20.8936,21.1366,138516.0
2020-03-23 14:25:00,22.62,22.72,22.52,22.67,194455.0,21.146,21.2395,21.0525,21.1927,194455.0
2020-03-23 14:30:00,22.69,22.72,22.58,22.64,170251.0,21.2114,21.2395,21.1086,21.1647,170251.0
2020-03-23 14:35:00,22.64,22.71,22.6,22.62,201334.0,21.1647,21.2301,21.1273,21.146,201334.0
2020-03-23 14:40:00,22.64,22.92,22.62,22.89,245867.0,21.1647,21.4264,21.146,21.3984,245867.0
2020-03-23 14:45:00,22.91,23.14,22.83,23.12,215726.0,21.4171,21.6321,21.3423,21.6134,215726.0
2020-03-23 14:50:00,23.12,23.12,22.71,22.83,139484.0,21.6134,21.6134,21.2301,21.3423,139484.0
2020-03-23 14:55:00,22.84,22.94,22.71,22.77,326762.0,21.3517,21.4451,21.2301,21.2862,326762.0
2020-03-23 15:00:00,22.77,23.02,22.75,22.94,354316.0,21.2862,21.5199,21.2675,21.4451,354316.0
2020-03-23 15:05:00,22.93,22.96,22.81,22.84,96193.0,21.4358,21.4638,21.3236,21.3517,96193.0
2020-03-23 15:10:00,22.84,23.01,22.78,23.01,140915.0,21.3517,21.5106,21.2956,21.5106,140915.0
2020-03-23 15:15:00,23.0,23.13,22.94,22.94,481190.0,21.5012,21.6228,21.4451,21.4451,481190.0
2020-03-23 15:20:00,22.94,23.05,22.89,22.99,541743.0,21.4451,21.548,21.3984,21.4919,541743.0
2020-03-23 15:25:00,22.99,23.13,22.97,23.02,528843.0,21.4919,21.6228,21.4732,21.5199,528843.0
2020-03-23 15:30:00,23.02,23.29,23.02,23.27,634667.0,21.5199,21.7723,21.5199,21.7536,634667.0
2020-03-23 15:35:00,23.27,23.28,23.08,23.09,715237.0,21.7536,21.763,21.576,21.5854,715237.0
2020-03-23 15:40:00,23.1,23.2,22.69,22.83,373050.0,21.5947,21.6882,21.2114,21.3423,373050.0
2020-03-23 15:45:00,22.82,22.97,22.45,22.46,291746.0,21.333,21.4732,20.9871,20.9964,291746.0
2020-03-23 15:50:00,22.45,22.83,22.43,22.52,613939.0,20.9871,21.3423,20.9684,21.0525,613939.0
2020-03-23 15:55:00,22.53,22.59,21.82,21.94,1849775.0,21.0619,21.1179,20.3981,20.5103,1849775.0
2020-03-24 09:30:00,24.75,24.94,24.34,24.8,1062115.0,23.1372,23.3148,22.7539,23.1839,1062115.0
2020-03-24 09:35:00,24.81,24.95,24.34,24.56,447109.0,23.1933,23.3242,22.7539,22.9596,447109.0
2020-03-24 09:40:00,24.6,24.62,24.18,24.19,387235.0,22.997,23.0157,22.6043,22.6137,387235.0
2020-03-24 09:45:00,24.19,24.5,24.12,24.43,469962.0,22.6137,22.9035,22.5482,22.838,469962.0
2020-03-24 09:50:00,24.43,24.48,24.17,24.22,293635.0,22.838,22.8848,22.595,22.6417,293635.0
2020-03-24 09:55:00,24.25,24.42,24.15,24.23,390330.0,22.6698,22.8287,22.5763,22.6511,390330.0
2020-03-24 10:00:00,24.22,24.3,23.8,23.87,263974.0,22.6417,22.7165,22.2491,22.3145,263974.0
2020-03-24 10:05:00,23.88,24.13,23.86,24.03,375014.0,22.3239,22.5576,22.3052,22.4641,375014.0
2020-03-24 10:10:00,24.02,24.28,23.93,24.27,89720.0,22.4548,22.6978,22.3706,22.6885,89720.0
2020-03-24 10:15:00,24.29,24.3,24.06,24.23,72643.0,22.7072,22.7165,22.4921,22.6511,72643.0
2020-03-24 10:20:00,24.23,24.27,24.08,24.16,45283.0,22.6511,22.6885,22.5108,22.5856,45283.0
2020-03-24 10:25:00,24.18,24.48,24.13,24.43,127153.0,22.6043,22.8848,22.5576,22.838,127153.0
2020-03-24 10:30:00,24.43,24.47,24.1,24.1,67076.0,22.838,22.8754,22.5295,22.5295,67076.0
2020-03-24 10:35:00,24.13,24.26,24.03,24.24,47034.0,22.5576,22.6791,22.4641,22.6604,47034.0
2020-03-24 10:40:00,24.25,24.46,24.2,24.36,39549.0,22.6698,22.8661,22.623,22.7726,39549.0
2020-03-24 10:45:00,24.36,24.41,24.27,24.33,34523.0,22.7726,22.8193,22.6885,22.7446,34523.0
2020-03-24 10:50:00,24.31,24.4,24.13,24.37,49065.0,22.7259,22.81,22.5576,22.7819,49065.0
2020-03-24 10:55:00,24.3,24.41,24.25,24.39,30414.0,22.7165,22.8193,22.6698,22.8006,30414.0
2020-03-24 11:00:00,24.39,24.39,24.25,24.28,22965.0,22.8006,22.8006,22.6698,22.6978,22965.0
2020-03-24 11:05:00,24.26,24.31,24.16,24.3,42679.0,22.6791,22.7259,22.5856,22.7165,42679.0
2020-03-24 11:10:00,24.3,24.41,24.27,24.33,33892.0,22.7165,22.8193,22.6885,22.7446,33892.0
2020-03-24 11:15:00,24.34,24.4,24.3,24.38,48068.0,22.7539,22.81,22.7165,22.7913,48068.0
2020-03-24 11:20:00,24.41,24.42,24.25,24.29,47077.0,22.8193,22.8287,22.6698,22.7072,47077.0
2020-03-24 11:25:00,24.28,24.32,24.22,24.28,46413.0,22.6978,22.7352,22.6417,22.6978,46413.0
2020-03-24 11:30:00,24.27,24.4,24.26,24.31,243036.0,22.6885,22.81,22.6791,22.7259,243036.0
2020-03-24 11:35:00,24.31,24.64,24.31,24.64,333640.0,22.7259,23.0344,22.7259,23.0344,333640.0
2020-03-24 11:40:00,24.62,24.77,24.59,24.74,329968.0,23.0157,23.1559,22.9876,23.1278,329968.0
2020-03-24 11:45:00,24.75,24.79,24.66,24.71,265178.0,23.1372,23.1746,23.0531,23.0998,265178.0
2020-03-24 11:50:00,24.73,24.78,24.63,24.69,173010.0,23.1185,23.1652,23.025,23.0811,173010.0
2020-03-24 11:55:00,24.7,24.82,24.66,24.72,177187.0,23.0904,23.2026,23.0531,23.1091,177187.0
2020-03-24 12:00:00,24.74,24.78,24.56,24.57,162685.0,23.1278,23.1652,22.9596,22.9689,162685.0
2020-03-24 12:05:00,24.57,24.58,24.4,24.5,126697.0,22.9689,22.9783,22.81,22.9035,126697.0
2020-03-24 12:10:00,24.5,24.61,24.42,24.54,134817.0,22.9035,23.0063,22.8287,22.9409,134817.0
2020-03-24 12:15:00,24.53,24.67,24.52,24.65,100643.0,22.9315,23.0624,22.9222,23.0437,100643.0
2020-03-24 12:20:00,24.65,24.72,24.61,24.68,149300.0,23.0437,23.1091,23.0063,23.0717,149300.0
2020-03-24 12:25:00,24.68,24.86,24.67,24.86,132534.0,23.0717,23.24,23.0624,23.24,132534.0
2020-03-24 12:30:00,24.86,24.89,24.82,24.87,168732.0,23.24,23.2681,23.2026,23.2494,168732.0
2020-03-24 12:35:00,24.87,24.97,24.77,24.95,303287.0,23.2494,23.3429,23.1559,23.3242,303287.0
2020-03-24 12:40:00,24.94,24.97,24.86,24.97,203099.0,23.3148,23.3429,23.24,23.3429,203099.0
2020-03-24 12:45:00,24.96,24.96,24.89,24.91,200635.0,23.3335,23.3335,23.2681,23.2868,200635.0
2020-03-24 12:50:00,24.91,25.03,24.9,24.99,304081.0,23.2868,23.3989,23.2774,23.3615,304081.0
2020-03-24 12:55:00,25.01,25.07,24.95,24.95,302165.0,23.3802,23.4363,23.3242,23.3242,302165.0
2020-03-24 13:00:00,24.95,24.98,24.81,24.81,108059.0,23.3242,23.3522,23.1933,23.1933,108059.0
2020-03-24 13:05:00,24.81,24.81,24.59,24.81,78433.0,23.1933,23.1933,22.9876,23.1933,78433.0
2020-03-24 13:10:00,24.8,24.89,24.73,24.83,47823.0,23.1839,23.2681,23.1185,23.212,47823.0
2020-03-24 13:15:00,24.83,24.96,24.74,24.95,156415.0,23.212,23.3335,23.1278,23.3242,156415.0
2020-03-24 13:20:00,24.94,25.17,24.91,25.0,222080.0,23.3148,23.5298,23.2868,23.3709,222080.0
2020-03-24 13:25:00,25.01,25.22,25.0,25.12,197781.0,23.3802,23.5766,23.3709,23.4831,197781.0
2020-03-24 13:30:00,25.11,25.39,25.1,25.36,262316.0,23.4737,23.7355,23.4644,23.7074,262316.0
2020-03-24 13:35:00,25.35,25.38,25.15,25.36,226780.0,23.6981,23.7261,23.5111,23.7074,226780.0
2020-03-24 13:40:00,25.36,25.46,25.24,25.41,245632.0,23.7074,23.8009,23.5953,23.7542,245632.0
2020-03-24 13:45:00,25.4,25.43,25.18,25.22,197741.0,23.7448,23.7729,23.5392,23.5766,197741.0
2020-03-24 13:50:00,25.22,25.24,24.85,24.9,254136.0,23.5766,23.5953,23.2307,23.2774,254136.0
2020-03-24 13:55:00,24.88,24.91,24.72,24.76,272226.0,23.2587,23.2868,23.1091,23.1465,272226.0
2020-03-24 14:00:00,24.77,24.78,24.57,24.65,285054.0,23.1559,23.1652,22.9689,23.0437,285054.0
2020-03-24 14:05:00,24.64,24.85,24.61,24.85,209776.0,23.0344,23.2307,23.0063,23.2307,209776.0
2020-03-24 14:10:00,24.87,24.9,24.77,24.9,77277.0,23.2494,23.2774,23.1559,23.2774,77277.0
2020-03-24 14:15:00,24.89,25.05,24.84,24.89,124952.0,23.2681,23.4176,23.2213,23.2681,124952.0
2020-03-24 14:20:00,24.88,25.16,24.88,25.15,288014.0,23.2587,23.5205,23.2587,23.5111,288014.0
2020-03-24 14:25:00,25.14,25.19,25.02,25.1,326882.0,23.5018,23.5485,23.3896,23.4644,326882.0
2020-03-24 14:30:00,25.04,25.16,24.94,25.08,82053.0,23.4083,23.5205,23.3148,23.4457,82053.0
2020-03-24 14:35:00,25.09,25.14,24.94,24.97,90350.0,23.455,23.5018,23.3148,23.3429,90350.0
2020-03-24 14:40:00,25.0,25.02,24.87,24.98,74141.0,23.3709,23.3896,23.2494,23.3522,74141.0
2020-03-24 14:45:00,24.99,25.02,24.89,24.96,113559.0,23.3615,23.3896,23.2681,23.3335,113559.0
2020-03-24 14:50:00,24.95,25.05,24.91,25.05,141761.0,23.3242,23.4176,23.2868,23.4176,141761.0
2020-03-24 14:55:00,25.05,25.31,25.01,25.29,168568.0,23.4176,23.6607,23.3802,23.642,168568.0
2020-03-24 15:00:00,25.28,25.37,25.24,25.27,202176.0,23.6326,23.7168,23.5953,23.6233,202176.0
2020-03-24 15:05:00,25.28,25.35,25.25,25.3,265916.0,23.6326,23.6981,23.6046,23.6513,265916.0
2020-03-24 15:10:00,25.28,25.35,25.25,25.32,283110.0,23.6326,23.6981,23.6046,23.67,283110.0
2020-03-24 15:15:00,25.32,25.39,25.14,25.16,199557.0,23.67,23.7355,23.5018,23.5205,199557.0
2020-03-24 15:20:00,25.16,25.19,24.99,25.04,238509.0,23.5205,23.5485,23.3615,23.4083,238509.0
2020-03-24 15:25:00,25.04,25.14,24.85,25.14,283234.0,23.4083,23.5018,23.2307,23.5018,283234.0
2020-03-24 15:30:00,25.14,25.32,25.06,25.25,544760.0,23.5018,23.67,23.427,23.6046,544760.0
2020-03-24 15:35:00,25.24,25.56,25.18,25.54,735094.0,23.5953,23.8944,23.5392,23.8757,735094.0
2020-03-24 15:40:00,25.53,25.73,25.52,25.57,663125.0,23.8664,24.0533,23.857,23.9038,663125.0
2020-03-24 15:45:00,25.56,25.56,25.11,25.51,1031170.0,23.8944,23.8944,23.4737,23.8477,1031170.0
2020-03-24 15:50:00,25.45,26.07,25.36,25.91,1643030.0,23.7916,24.3712,23.7074,24.2216,1643030.0
2020-03-24 15:55:00,25.91,26.02,25.01,25.16,2780826.0,24.2216,24.3244,23.3802,23.5205,2780826.0
2020-03-25 09:30:00,25.39,25.5,25.16,25.48,1122043.0,23.7355,23.8383,23.5205,23.8196,1122043.0
2020-03-25 09:35:00,25.48,25.86,25.35,25.82,976664.0,23.8196,24.1749,23.6981,24.1375,976664.0
2020-03-25 09:40:00,25.8,25.82,25.42,25.48,472857.0,24.1188,24.1375,23.7635,23.8196,472857.0
2020-03-25 09:45:00,25.48,25.57,25.28,25.38,486137.0,23.8196,23.9038,23.6326,23.7261,486137.0
2020-03-25 09:50:00,25.35,25.64,25.12,25.2,381805.0,23.6981,23.9692,23.4831,23.5579,381805.0
2020-03-25 09:55:00,25.23,25.25,24.73,24.75,472191.0,23.5859,23.6046,23.1185,23.1372,472191.0
2020-03-25 10:00:00,24.74,25.14,24.55,25.09,360407.0,23.1278,23.5018,22.9502,23.455,360407.0
2020-03-25 10:05:00,25.1,25.53,25.04,25.48,415294.0,23.4644,23.8664,23.4083,23.8196,415294.0
2020-03-25 10:10:00,25.51,25.58,25.21,25.49,420533.0,23.8477,23.9131,23.5672,23.829,420533.0
2020-03-25 10:15:00,25.48,25.71,25.48,25.6,269680.0,23.8196,24.0346,23.8196,23.9318,269680.0
2020-03-25 10:20:00,25.59,25.85,25.58,25.62,184524.0,23.9224,24.1655,23.9131,23.9505,184524.0
2020-03-25 10:25:00,25.62,25.81,25.49,25.49,208719.0,23.9505,24.1281,23.829,23.829,208719.0
2020-03-25 10:30:00,25.51,25.56,24.84,25.07,279740.0,23.8477,23.8944,23.2213,23.4363,279740.0
2020-03-25 10:35:00,25.08,25.29,25.02,25.18,361532.0,23.4457,23.642,23.3896,23.5392,361532.0
2020-03-25 10:40:00,25.18,25.29,24.98,25.0,138688.0,23.5392,23.642,23.3522,23.3709,138688.0
2020-03-25 10:45:00,24.97,25.08,24.9,25.0,57113.0,23.3429,23.4457,23.2774,23.3709,57113.0
2020-03-25 10:50:00,24.99,25.24,24.94,25.16,83992.0,23.3615,23.5953,23.3148,23.5205,83992.0
2020-03-25 10:55:00,25.18,25.21,24.94,25.07,91262.0,23.5392,23.5672,23.3148,23.4363,91262.0
2020-03-25 11:00:00,25.09,25.37,25.06,25.32,163558.0,23.455,23.7168,23.427,23.67,163558.0
2020-03-25 11:05:00,25.31,25.56,25.23,25.56,157112.0,23.6607,23.8944,23.5859,23.8944,157112.0
2020-03-25 11:10:00,25.53,25.63,25.38,25.42,151723.0,23.8664,23.9598,23.7261,23.7635,151723.0
2020-03-25 11:15:00,25.42,25.73,25.42,25.66,141623.0,23.7635,24.0533,23.7635,23.9879,141623.0
2020-03-25 11:20:00,25.66,25.72,25.56,25.66,138955.0,23.9879,24.044,23.8944,23.9879,138955.0
2020-03-25 11:25:00,25.66,25.8,25.62,25.74,127659.0,23.9879,24.1188,23.9505,24.0627,127659.0
2020-03-25 11:30:00,25.7,25.72,25.5,25.54,33050.0,24.0253,24.044,23.8383,23.8757,33050.0
2020-03-25 11:35:00,25.53,25.54,25.36,25.39,51071.0,23.8664,23.8757,23.7074,23.7355,51071.0
2020-03-25 11:40:00,25.42,25.44,25.26,25.38,40139.0,23.7635,23.7822,23.614,23.7261,40139.0
2020-03-25 11:45:00,25.38,25.63,25.34,25.52,118633.0,23.7261,23.9598,23.6887,23.857,118633.0
2020-03-25 11:50:00,25.53,25.65,25.52,25.65,96655.0,23.8664,23.9785,23.857,23.9785,96655.0
2020-03-25 11:55:00,25.65,25.79,25.65,25.75,110292.0,23.9785,24.1094,23.9785,24.072,110292.0
2020-03-25 12:00:00,25.75,25.97,25.72,25.88,142053.0,24.072,24.2777,24.044,24.1936,142053.0
2020-03-25 12:05:00,25.88,25.88,25.58,25.59,29917.0,24.1936,24.1936,23.9131,23.9224,29917.0
2020-03-25 12:10:00,25.61,25.81,25.58,25.79,42672.0,23.9411,24.1281,23.9131,24.1094,42672.0
2020-03-25 12:15:00,25.78,25.91,25.74,25.9,52308.0,24.1001,24.2216,24.0627,24.2122,52308.0
2020-03-25 12:20:00,25.9,26.11,25.9,25.98,119226.0,24.2122,24.4086,24.2122,24.287,119226.0
2020-03-25 12:25:00,25.94,26.05,25.92,26.03,16519.0,24.2496,24.3525,24.2309,24.3338,16519.0
2020-03-25 12:30:00,26.03,26.12,25.96,26.1,40124.0,24.3338,24.4179,24.2683,24.3992,40124.0
2020-03-25 12:35:00,26.08,26.28,26.02,26.28,61597.0,24.3805,24.5675,24.3244,24.5675,61597.0
2020-03-25 12:40:00,26.28,26.49,26.24,26.47,147114.0,24.5675,24.7638,24.5301,24.7451,147114.0
2020-03-25 12:45:00,26.46,26.48,26.15,26.17,70023.0,24.7358,24.7545,24.446,24.4647,70023.0
2020-03-25 12:50:00,26.17,26.33,26.17,26.27,52517.0,24.4647,24.6142,24.4647,24.5581,52517.0
2020-03-25 12:55:00,26.29,26.49,26.28,26.42,129692.0,24.5768,24.7638,24.5675,24.6984,129692.0
2020-03-25 13:00:00,26.43,26.53,26.39,26.45,221356.0,24.7077,24.8012,24.6703,24.7264,221356.0
2020-03-25 13:05:00,26.44,26.67,26.41,26.66,140239.0,24.7171,24.9321,24.689,24.9227,140239.0
2020-03-25 13:10:00,26.66,26.82,26.61,26.67,196006.0,24.9227,25.0723,24.876,24.9321,196006.0
2020-03-25 13:15:00,26.67,26.78,26.64,26.72,247428.0,24.9321,25.0349,24.904,24.9788,247428.0
2020-03-25 13:20:00,26.72,26.95,26.67,26.92,374816.0,24.9788,25.1938,24.9321,25.1658,374816.0
2020-03-25 13:25:00,26.92,26.96,26.64,26.96,385797.0,25.1658,25.2032,24.904,25.2032,385797.0
2020-03-25 13:30:00,26.95,26.95,26.61,26.62,93780.0,25.1938,25.1938,24.876,24.8853,93780.0
2020-03-25 13:35:00,26.62,26.83,26.59,26.76,53226.0,24.8853,25.0816,24.8573,25.0162,53226.0
2020-03-25 13:40:00,26.77,26.85,26.64,26.83,59028.0,25.0256,25.1003,24.904,25.0816,59028.0
2020-03-25 13:45:00,26.82,26.82,26.64,26.7,75911.0,25.0723,25.0723,24.904,24.9601,75911.0
2020-03-25 13:50:00,26.69,26.76,26.34,26.34,84118.0,24.9508,25.0162,24.6236,24.6236,84118.0
2020-03-25 13:55:00,26.34,26.56,26.29,26.32,89248.0,24.6236,24.8292,24.5768,24.6049,89248.0
2020-03-25 14:00:00,26.36,26.39,26.14,26.23,278135.0,24.6423,24.6703,24.4366,24.5207,278135.0
2020-03-25 14:05:00,26.24,26.26,26.03,26.11,370425.0,24.5301,24.5488,24.3338,24.4086,370425.0
2020-03-25 14:10:00,26.1,26.32,26.08,26.31,293647.0,24.3992,24.6049,24.3805,24.5955,293647.0
2020-03-25 14:15:00,26.32,26.42,26.28,26.28,255795.0,24.6049,24.6984,24.5675,24.5675,255795.0
2020-03-25 14:20:00,26.31,26.38,26.23,26.34,265105.0,24.5955,24.661,24.5207,24.6236,265105.0
2020-03-25 14:25:00,26.34,26.41,26.25,26.34,226323.0,24.6236,24.689,24.5394,24.6236,226323.0
2020-03-25 14:30:00,26.36,26.37,26.13,26.26,190356.0,24.6423,24.6516,24.4273,24.5488,190356.0
2020-03-25 14:35:00,26.27,26.35,26.16,26.33,178498.0,24.5581,24.6329,24.4553,24.6142,178498.0
2020-03-25 14:40:00,26.32,26.33,26.1,26.15,298603.0,24.6049,24.6142,24.3992,24.446,298603.0
2020-03-25 14:45:00,26.15,26.17,26.02,26.11,183649.0,24.446,24.4647,24.3244,24.4086,183649.0
2020-03-25 14:50:00,26.11,26.19,25.98,26.06,232735.0,24.4086,24.4834,24.287,24.3618,232735.0
2020-03-25 14:55:00,26.05,26.17,26.0,26.09,112455.0,24.3525,24.4647,24.3057,24.3899,112455.0
2020-03-25 15:00:00,26.12,26.49,26.08,26.49,428968.0,24.4179,24.7638,24.3805,24.7638,428968.0
2020-03-25 15:05:00,26.5,26.5,26.31,26.32,455609.0,24.7731,24.7731,24.5955,24.6049,455609.0
2020-03-25 15:10:00,26.32,26.32,26.17,26.26,316858.0,24.6049,24.6049,24.4647,24.5488,316858.0
2020-03-25 15:15:00,26.27,26.51,26.26,26.51,312878.0,24.5581,24.7825,24.5488,24.7825,312878.0
2020-03-25 15:20:00,26.51,26.82,26.51,26.82,380600.0,24.7825,25.0723,24.7825,25.0723,380600.0
2020-03-25 15:25:00,26.82,26.9,26.68,26.76,512043.0,25.0723,25.1471,24.9414,25.0162,512043.0
2020-03-25 15:30:00,26.76,26.84,26.64,26.65,185172.0,25.0162,25.091,24.904,24.9134,185172.0
2020-03-25 15:35:00,26.64,26.86,26.57,26.66,312185.0,24.904,25.1097,24.8386,24.9227,312185.0
2020-03-25 15:40:00,26.66,26.8,26.64,26.64,415765.0,24.9227,25.0536,24.904,24.904,415765.0
2020-03-25 15:45:00,26.65,26.7,26.41,26.61,492813.0,24.9134,24.9601,24.689,24.876,492813.0
2020-03-25 15:50:00,26.61,26.61,26.3,26.42,855881.0,24.876,24.876,24.5862,24.6984,855881.0
2020-03-25 15:55:00,26.43,26.87,26.12,26.33,1801101.0,24.7077,25.119,24.4179,24.6142,1801101.0
2020-03-26 09:30:00,26.69,27.0,26.66,26.87,609214.0,24.9508,25.2406,24.9227,25.119,609214.0
2020-03-26 09:35:00,26.85,27.21,26.84,27.03,544222.0,25.1003,25.4369,25.091,25.2686,544222.0
2020-03-26 09:40:00,27.02,27.06,26.83,26.95,154766.0,25.2593,25.2967,25.0816,25.1938,154766.0
2020-03-26 09:45:00,26.95,27.01,26.76,26.86,81228.0,25.1938,25.2499,25.0162,25.1097,81228.0
2020-03-26 09:50:00,26.82,26.91,26.69,26.79,140573.0,25.0723,25.1564,24.9508,25.0443,140573.0
2020-03-26 09:55:00,26.81,27.04,26.81,26.94,94165.0,25.0629,25.278,25.0629,25.1845,94165.0
2020-03-26 10:00:00,26.95,27.02,26.83,27.0,34380.0,25.1938,25.2593,25.0816,25.2406,34380.0
2020-03-26 10:05:00,27.01,27.18,26.96,27.03,69120.0,25.2499,25.4088,25.2032,25.2686,69120.0
2020-03-26 10:10:00,27.09,27.15,26.86,26.98,63924.0,25.3247,25.3808,25.1097,25.2219,63924.0
2020-03-26 10:15:00,26.93,27.05,26.87,27.02,43877.0,25.1751,25.2873,25.119,25.2593,43877.0
2020-03-26 10:20:00,27.04,27.08,26.94,27.01,67869.0,25.278,25.3154,25.1845,25.2499,67869.0
2020-03-26 10:25:00,27.02,27.05,26.89,26.91,49810.0,25.2593,25.2873,25.1377,25.1564,49810.0
2020-03-26 10:30:00,26.95,27.02,26.89,26.93,31303.0,25.1938,25.2593,25.1377,25.1751,31303.0
2020-03-26 10:35:00,26.95,26.95,26.59,26.71,66886.0,25.1938,25.1938,24.8573,24.9695,66886.0
2020-03-26 10:40:00,26.75,26.85,26.68,26.81,58938.0,25.0069,25.1003,24.9414,25.0629,58938.0
2020-03-26 10:45:00,26.8,26.8,26.55,26.65,59711.0,25.0536,25.0536,24.8199,24.9134,59711.0
2020-03-26 10:50:00,26.63,26.69,26.53,26.6,39902.0,24.8947,24.9508,24.8012,24.8666,39902.0
2020-03-26 10:55:00,26.57,26.57,26.27,26.44,74806.0,24.8386,24.8386,24.5581,24.7171,74806.0
2020-03-26 11:00:00,26.44,26.61,26.43,26.5,42264.0,24.7171,24.876,24.7077,24.7731,42264.0
2020-03-26 11:05:00,26.48,26.56,26.42,26.44,15096.0,24.7545,24.8292,24.6984,24.7171,15096.0
2020-03-26 11:10:00,26.42,26.49,26.38,26.4,28496.0,24.6984,24.7638,24.661,24.6797,28496.0
2020-03-26 11:15:00,26.4,26.53,26.39,26.51,33663.0,24.6797,24.8012,24.6703,24.7825,33663.0
2020-03-26 11:20:00,26.49,26.49,26.36,26.45,43276.0,24.7638,24.7638,24.6423,24.7264,43276.0
2020-03-26 11:25:00,26.46,26.52,26.39,26.5,31045.0,24.7358,24.7918,24.6703,24.7731,31045.0
2020-03-26 11:30:00,26.5,26.59,26.39,26.39,30350.0,24.7731,24.8573,24.6703,24.6703,30350.0
2020-03-26 11:35:00,26.39,26.42,26.25,26.29,33577.0,24.6703,24.6984,24.5394,24.5768,33577.0
2020-03-26 11:40:00,26.33,26.35,26.09,26.11,34339.0,24.6142,24.6329,24.3899,24.4086,34339.0
2020-03-26 11:45:00,26.09,26.16,25.91,25.95,37574.0,24.3899,24.4553,24.2216,24.259,37574.0
2020-03-26 11:50:00,25.95,26.03,25.78,25.82,50943.0,24.259,24.3338,24.1001,24.1375,50943.0
2020-03-26 11:55:00,25.82,25.82,25.63,25.71,83826.0,24.1375,24.1375,23.9598,24.0346,83826.0
2020-03-26 12:00:00,25.69,25.71,25.38,25.38,65860.0,24.0159,24.0346,23.7261,23.7261,65860.0
2020-03-26 12:05:00,25.37,25.47,25.22,25.29,70794.0,23.7168,23.8103,23.5766,23.642,70794.0
2020-03-26 12:10:00,25.28,25.73,25.28,25.64,68451.0,23.6326,24.0533,23.6326,23.9692,68451.0
2020-03-26 12:15:00,25.63,25.85,25.62,25.68,33005.0,23.9598,24.1655,23.9505,24.0066,33005.0
2020-03-26 12:20:00,25.68,26.0,25.64,25.96,58180.0,24.0066,24.3057,23.9692,24.2683,58180.0
2020-03-26 12:25:00,25.98,26.07,25.9,26.03,34333.0,24.287,24.3712,24.2122,24.3338,34333.0
2020-03-26 12:30:00,26.05,26.05,25.83,25.85,64754.0,24.3525,24.3525,24.1468,24.1655,64754.0
2020-03-26 12:35:00,25.84,25.88,25.72,25.79,83009.0,24.1562,24.1936,24.044,24.1094,83009.0
2020-03-26 12:40:00,25.8,26.0,25.77,26.0,38070.0,24.1188,24.3057,24.0907,24.3057,38070.0
2020-03-26 12:45:00,26.0,26.0,25.85,25.92,27826.0,24.3057,24.3057,24.1655,24.2309,27826.0
2020-03-26 12:50:00,25.92,26.02,25.92,25.94,31882.0,24.2309,24.3244,24.2309,24.2496,31882.0
2020-03-26 12:55:00,25.94,25.94,25.81,25.87,39191.0,24.2496,24.2496,24.1281,24.1842,39191.0
2020-03-26 13:00:00,25.87,25.89,25.73,25.87,32950.0,24.1842,24.2029,24.0533,24.1842,32950.0
2020-03-26 13:05:00,25.87,25.87,25.61,25.63,63680.0,24.1842,24.1842,23.9411,23.9598,63680.0
2020-03-26 13:10:00,25.63,25.81,25.6,25.8,55874.0,23.9598,24.1281,23.9318,24.1188,55874.0
2020-03-26 13:15:00,25.8,25.83,25.74,25.76,25333.0,24.1188,24.1468,24.0627,24.0814,25333.0
2020-03-26 13:20:00,25.77,25.77,25.58,25.69,45005.0,24.0907,24.0907,23.9131,24.0159,45005.0
2020-03-26 13:25:00,25.69,25.78,25.62,25.63,37355.0,24.0159,24.1001,23.9505,23.9598,37355.0
2020-03-26 13:30:00,25.68,25.68,25.55,25.63,39053.0,24.0066,24.0066,23.8851,23.9598,39053.0
2020-03-26 13:35:00,25.63,25.9,25.6,25.9,61529.0,23.9598,24.2122,23.9318,24.2122,61529.0
2020-03-26 13:40:00,25.89,25.93,25.81,25.91,36916.0,24.2029,24.2403,24.1281,24.2216,36916.0
2020-03-26 13:45:00,25.9,25.95,25.82,25.93,45054.0,24.2122,24.259,24.1375,24.2403,45054.0
2020-03-26 13:50:00,25.94,26.02,25.85,25.9,52049.0,24.2496,24.3244,24.1655,24.2122,52049.0
2020-03-26 13:55:00,25.91,26.0,25.88,25.98,44736.0,24.2216,24.3057,24.1936,24.287,44736.0
2020-03-26 14:00:00,25.98,26.05,25.94,26.03,36036.0,24.287,24.3525,24.2496,24.3338,36036.0
2020-03-26 14:05:00,26.03,26.05,25.8,25.85,48245.0,24.3338,24.3525,24.1188,24.1655,48245.0
2020-03-26 14:10:00,25.85,25.94,25.77,25.81,35747.0,24.1655,24.2496,24.0907,24.1281,35747.0
2020-03-26 14:15:00,25.79,25.87,25.71,25.8,33392.0,24.1094,24.1842,24.0346,24.1188,33392.0
2020-03-26 14:20:00,25.79,25.92,25.76,25.79,51264.0,24.1094,24.2309,24.0814,24.1094,51264.0
2020-03-26 14:25:00,25.82,25.97,25.81,25.81,36002.0,24.1375,24.2777,24.1281,24.1281,36002.0
2020-03-26 14:30:00,25.83,25.93,25.76,25.88,44631.0,24.1468,24.2403,24.0814,24.1936,44631.0
2020-03-26 14:35:00,25.9,25.99,25.86,25.92,57080.0,24.2122,24.2964,24.1749,24.2309,57080.0
2020-03-26 14:40:00,25.95,26.01,25.9,25.96,35941.0,24.259,24.3151,24.2122,24.2683,35941.0
2020-03-26 14:45:00,25.94,26.02,25.94,25.97,40513.0,24.2496,24.3244,24.2496,24.2777,40513.0
2020-03-26 14:50:00,25.95,26.09,25.94,26.06,48340.0,24.259,24.3899,24.2496,24.3618,48340.0
2020-03-26 14:55:00,26.05,26.05,25.85,25.88,38678.0,24.3525,24.3525,24.1655,24.1936,38678.0
2020-03-26 15:00:00,25.87,25.94,25.83,25.93,41124.0,24.1842,24.2496,24.1468,24.2403,41124.0
2020-03-26 15:05:00,25.95,25.95,25.69,25.71,81390.0,24.259,24.259,24.0159,24.0346,81390.0
2020-03-26 15:10:00,25.71,25.73,25.53,25.54,109217.0,24.0346,24.0533,23.8664,23.8757,109217.0
2020-03-26 15:15:00,25.54,25.56,25.37,25.41,125571.0,23.8757,23.8944,23.7168,23.7542,125571.0
2020-03-26 15:20:00,25.42,25.5,25.31,25.33,71034.0,23.7635,23.8383,23.6607,23.6794,71034.0
2020-03-26 15:25:00,25.34,25.54,25.32,25.53,204380.0,23.6887,23.8757,23.67,23.8664,204380.0
2020-03-26 15:30:00,25.54,25.72,25.44,25.69,176106.0,23.8757,24.044,23.7822,24.0159,176106.0
2020-03-26 15:35:00,25.69,25.69,25.49,25.56,123889.0,24.0159,24.0159,23.829,23.8944,123889.0
2020-03-26 15:40:00,25.57,25.7,25.57,25.68,181221.0,23.9038,24.0253,23.9038,24.0066,181221.0
2020-03-26 15:45:00,25.67,25.86,25.63,25.86,228459.0,23.9972,24.1749,23.9598,24.1749,228459.0
2020-03-26 15:50:00,25.85,26.02,25.76,25.89,256779.0,24.1655,24.3244,24.0814,24.2029,256779.0
2020-03-26 15:55:00,25.9,26.05,25.77,25.86,455729.0,24.2122,24.3525,24.0907,24.1749,455729.0
2020-03-27 09:30:00,25.15,25.37,25.07,25.34,388245.0,23.5111,23.7168,23.4363,23.6887,388245.0
2020-03-27 09:35:00,25.33,25.65,25.33,25.44,87072.0,23.6794,23.9785,23.6794,23.7822,87072.0
2020-03-27 09:40:00,25.43,25.51,25.03,25.12,106928.0,23.7729,23.8477,23.3989,23.4831,106928.0
2020-03-27 09:45:00,25.13,25.31,25.09,25.14,137585.0,23.4924,23.6607,23.455,23.5018,137585.0
2020-03-27 09:50:00,25.16,25.37,25.13,25.15,136437.0,23.5205,23.7168,23.4924,23.5111,136437.0
2020-03-27 09:55:00,25.13,25.23,25.03,25.08,88967.0,23.4924,23.5859,23.3989,23.4457,88967.0
2020-03-27 10:00:00,25.05,25.08,24.74,24.79,175416.0,23.4176,23.4457,23.1278,23.1746,175416.0
2020-03-27 10:05:00,24.81,24.97,24.75,24.81,35017.0,23.1933,23.3429,23.1372,23.1933,35017.0
2020-03-27 10:10:00,24.82,24.9,24.7,24.7,47712.0,23.2026,23.2774,23.0904,23.0904,47712.0
2020-03-27 10:15:00,24.73,24.78,24.57,24.63,57466.0,23.1185,23.1652,22.9689,23.025,57466.0
2020-03-27 10:20:00,24.63,24.64,24.53,24.53,60051.0,23.025,23.0344,22.9315,22.9315,60051.0
2020-03-27 10:25:00,24.53,24.73,24.51,24.54,71955.0,22.9315,23.1185,22.9128,22.9409,71955.0
2020-03-27 10:30:00,24.55,24.61,24.27,24.33,108423.0,22.9502,23.0063,22.6885,22.7446,108423.0
2020-03-27 10:35:00,24.33,24.51,24.31,24.44,110662.0,22.7446,22.9128,22.7259,22.8474,110662.0
2020-03-27 10:40:00,24.45,24.7,24.43,24.67,95049.0,22.8567,23.0904,22.838,23.0624,95049.0
2020-03-27 10:45:00,24.67,24.93,24.6,24.82,65365.0,23.0624,23.3055,22.997,23.2026,65365.0
2020-03-27 10:50:00,24.82,24.96,24.75,24.95,53841.0,23.2026,23.3335,23.1372,23.3242,53841.0
2020-03-27 10:55:00,24.97,25.05,24.83,25.03,98020.0,23.3429,23.4176,23.212,23.3989,98020.0
2020-03-27 11:00:00,25.02,25.09,24.94,25.05,52112.0,23.3896,23.455,23.3148,23.4176,52112.0
2020-03-27 11:05:00,25.04,25.06,24.86,24.89,88763.0,23.4083,23.427,23.24,23.2681,88763.0
2020-03-27 11:10:00,24.9,25.25,24.86,25.18,45080.0,23.2774,23.6046,23.24,23.5392,45080.0
2020-03-27 11:15:00,25.2,25.34,25.1,25.16,33845.0,23.5579,23.6887,23.4644,23.5205,33845.0
2020-03-27 11:20:00,25.16,25.19,25.06,25.16,24611.0,23.5205,23.5485,23.427,23.5205,24611.0
2020-03-27 11:25:00,25.15,25.15,24.93,25.0,34062.0,23.5111,23.5111,23.3055,23.3709,34062.0
2020-03-27 11:30:00,25.0,25.03,24.89,24.93,23862.0,23.3709,23.3989,23.2681,23.3055,23862.0
2020-03-27 11:35:00,24.94,25.0,24.86,24.93,41694.0,23.3148,23.3709,23.24,23.3055,41694.0
2020-03-27 11:40:00,24.91,25.03,24.85,24.96,48613.0,23.2868,23.3989,23.2307,23.3335,48613.0
2020-03-27 11:45:00,24.99,24.99,24.84,24.87,43114.0,23.3615,23.3615,23.2213,23.2494,43114.0
2020-03-27 11:50:00,24.88,24.97,24.87,24.92,40044.0,23.2587,23.3429,23.2494,23.2961,40044.0
2020-03-27 11:55:00,24.92,24.94,24.71,24.72,60179.0,23.2961,23.3148,23.0998,23.1091,60179.0
2020-03-27 12:00:00,24.71,24.72,24.58,24.63,90334.0,23.0998,23.1091,22.9783,23.025,90334.0
2020-03-27 12:05:00,24.63,24.67,24.55,24.6,207696.0,23.025,23.0624,22.9502,22.997,207696.0
2020-03-27 12:10:00,24.61,24.65,24.57,24.61,230820.0,23.0063,23.0437,22.9689,23.0063,230820.0
2020-03-27 12:15:00,24.6,24.66,24.54,24.66,174437.0,22.997,23.0531,22.9409,23.0531,174437.0
2020-03-27 12:20:00,24.65,24.76,24.62,24.64,206626.0,23.0437,23.1465,23.0157,23.0344,206626.0
2020-03-27 12:25:00,24.63,24.74,24.62,24.63,192552.0,23.025,23.1278,23.0157,23.025,192552.0
2020-03-27 12:30:00,24.63,24.68,24.57,24.63,219981.0,23.025,23.0717,22.9689,23.025,219981.0
2020-03-27 12:35:00,24.63,24.72,24.62,24.66,172057.0,23.025,23.1091,23.0157,23.0531,172057.0
2020-03-27 12:40:00,24.64,24.68,24.62,24.65,183473.0,23.0344,23.0717,23.0157,23.0437,183473.0
2020-03-27 12:45:00,24.65,24.68,24.61,24.62,84840.0,23.0437,23.0717,23.0063,23.0157,84840.0
2020-03-27 12:50:00,24.62,24.68,24.61,24.65,85850.0,23.0157,23.0717,23.0063,23.0437,85850.0
2020-03-27 12:55:00,24.65,24.66,24.56,24.62,99282.0,23.0437,23.0531,22.9596,23.0157,99282.0
2020-03-27 13:00:00,24.63,24.68,24.6,24.63,130108.0,23.025,23.0717,22.997,23.025,130108.0
2020-03-27 13:05:00,24.63,24.65,24.46,24.46,136949.0,23.025,23.0437,22.8661,22.8661,136949.0
2020-03-27 13:10:00,24.46,24.52,24.45,24.49,203354.0,22.8661,22.9222,22.8567,22.8941,203354.0
2020-03-27 13:15:00,24.49,24.49,24.38,24.38,128210.0,22.8941,22.8941,22.7913,22.7913,128210.0
2020-03-27 13:20:00,24.39,24.41,24.35,24.37,122075.0,22.8006,22.8193,22.7633,22.7819,122075.0
2020-03-27 13:25:00,24.37,24.39,24.11,24.18,374291.0,22.7819,22.8006,22.5389,22.6043,374291.0
2020-03-27 13:30:00,24.19,24.38,24.19,24.37,112841.0,22.6137,22.7913,22.6137,22.7819,112841.0
2020-03-27 13:35:00,24.37,24.55,24.33,24.55,76516.0,22.7819,22.9502,22.7446,22.9502,76516.0
2020-03-27 13:40:00,24.56,24.74,24.51,24.58,126176.0,22.9596,23.1278,22.9128,22.9783,126176.0
2020-03-27 13:45:00,24.58,24.58,24.39,24.43,180705.0,22.9783,22.9783,22.8006,22.838,180705.0
2020-03-27 13:50:00,24.42,24.44,24.28,24.32,179185.0,22.8287,22.8474,22.6978,22.7352,179185.0
2020-03-27 13:55:00,24.32,24.33,24.16,24.16,180913.0,22.7352,22.7446,22.5856,22.5856,180913.0
2020-03-27 14:00:00,24.17,24.17,24.1,24.1,326603.0,22.595,22.595,22.5295,22.5295,326603.0
2020-03-27 14:05:00,24.1,24.11,24.0,24.01,296603.0,22.5295,22.5389,22.4361,22.4454,296603.0
2020-03-27 14:10:00,24.01,24.05,23.98,24.04,377420.0,22.4454,22.4828,22.4174,22.4735,377420.0
2020-03-27 14:15:00,24.04,24.11,23.99,24.06,265354.0,22.4735,22.5389,22.4267,22.4921,265354.0
2020-03-27 14:20:00,24.07,24.15,24.04,24.14,68831.0,22.5015,22.5763,22.4735,22.5669,68831.0
2020-03-27 14:25:00,24.15,24.24,24.14,24.24,299423.0,22.5763,22.6604,22.5669,22.6604,299423.0
2020-03-27 14:30:00,24.25,24.33,24.24,24.29,243156.0,22.6698,22.7446,22.6604,22.7072,243156.0
2020-03-27 14:35:00,24.28,24.32,24.25,24.25,177154.0,22.6978,22.7352,22.6698,22.6698,177154.0
2020-03-27 14:40:00,24.25,24.25,23.99,24.11,242456.0,22.6698,22.6698,22.4267,22.5389,242456.0
2020-03-27 14:45:00,24.13,24.14,23.92,24.06,195840.0,22.5576,22.5669,22.3613,22.4921,195840.0
2020-03-27 14:50:00,24.07,24.25,24.03,24.15,87387.0,22.5015,22.6698,22.4641,22.5763,87387.0
2020-03-27 14:55:00,24.14,24.22,24.11,24.14,90262.0,22.5669,22.6417,22.5389,22.5669,90262.0
2020-03-27 15:00:00,24.14,24.14,23.96,23.96,184470.0,22.5669,22.5669,22.3987,22.3987,184470.0
2020-03-27 15:05:00,23.95,24.06,23.89,23.9,268089.0,22.3893,22.4921,22.3332,22.3426,268089.0
2020-03-27 15:10:00,23.9,24.16,23.89,24.05,196496.0,22.3426,22.5856,22.3332,22.4828,196496.0
2020-03-27 15:15:00,24.05,24.09,23.85,23.85,141996.0,22.4828,22.5202,22.2958,22.2958,141996.0
2020-03-27 15:20:00,23.85,23.86,23.73,23.79,263948.0,22.2958,22.3052,22.1837,22.2397,263948.0
2020-03-27 15:25:00,23.79,24.28,23.79,24.23,125621.0,22.2397,22.6978,22.2397,22.6511,125621.0
2020-03-27 15:30:00,24.23,24.25,23.98,24.02,279729.0,22.6511,22.6698,22.4174,22.4548,279729.0
2020-03-27 15:35:00,24.03,24.05,23.88,23.89,363756.0,22.4641,22.4828,22.3239,22.3332,363756.0
2020-03-27 15:40:00,23.88,24.02,23.87,23.99,476729.0,22.3239,22.4548,22.3145,22.4267,476729.0
2020-03-27 15:45:00,23.99,23.99,23.86,23.88,483684.0,22.4267,22.4267,22.3052,22.3239,483684.0
2020-03-27 15:50:00,23.88,24.0,23.84,23.84,610093.0,22.3239,22.4361,22.2865,22.2865,610093.0
2020-03-27 15:55:00,23.84,24.44,23.78,24.29,2132053.0,22.2865,22.8474,22.2304,22.7072,2132053.0
2020-03-30 09:30:00,24.39,24.94,24.39,24.79,298596.0,22.8006,23.3148,22.8006,23.1746,298596.0
2020-03-30 09:35:00,24.79,24.86,24.71,24.79,96061.0,23.1746,23.24,23.0998,23.1746,96061.0
2020-03-30 09:40:00,24.79,24.82,24.57,24.64,75249.0,23.1746,23.2026,22.9689,23.0344,75249.0
2020-03-30 09:45:00,24.62,24.78,24.59,24.73,52811.0,23.0157,23.1652,22.9876,23.1185,52811.0
2020-03-30 09:50:00,24.76,24.93,24.76,24.88,37690.0,23.1465,23.3055,23.1465,23.2587,37690.0
2020-03-30 09:55:00,24.89,25.18,24.89,25.13,51324.0,23.2681,23.5392,23.2681,23.4924,51324.0
2020-03-30 10:00:00,25.13,25.18,25.03,25.09,33364.0,23.4924,23.5392,23.3989,23.455,33364.0
2020-03-30 10:05:00,25.09,25.1,24.85,24.93,67699.0,23.455,23.4644,23.2307,23.3055,67699.0
2020-03-30 10:10:00,24.94,25.14,24.84,25.09,38193.0,23.3148,23.5018,23.2213,23.455,38193.0
2020-03-30 10:15:00,25.09,25.13,24.99,25.11,25724.0,23.455,23.4924,23.3615,23.4737,25724.0
2020-03-30 10:20:00,25.1,25.23,25.08,25.21,71761.0,23.4644,23.5859,23.4457,23.5672,71761.0
2020-03-30 10:25:00,25.21,25.32,25.18,25.22,50528.0,23.5672,23.67,23.5392,23.5766,50528.0
2020-03-30 10:30:00,25.2,25.26,25.01,25.02,42829.0,23.5579,23.614,23.3802,23.3896,42829.0
2020-03-30 10:35:00,25.04,25.19,25.04,25.06,11500.0,23.4083,23.5485,23.4083,23.427,11500.0
2020-03-30 10:40:00,25.08,25.09,24.91,24.98,23122.0,23.4457,23.455,23.2868,23.3522,23122.0
2020-03-30 10:45:00,24.96,25.05,24.94,24.94,10884.0,23.3335,23.4176,23.3148,23.3148,10884.0
2020-03-30 10:50:00,24.99,25.05,24.94,24.99,27579.0,23.3615,23.4176,23.3148,23.3615,27579.0
2020-03-30 10:55:00,25.01,25.03,24.78,24.82,55864.0,23.3802,23.3989,23.1652,23.2026,55864.0
2020-03-30 11:00:00,24.81,24.98,24.8,24.96,34459.0,23.1933,23.3522,23.1839,23.3335,34459.0
2020-03-30 11:05:00,24.93,25.01,24.88,24.88,27438.0,23.3055,23.3802,23.2587,23.2587,27438.0
2020-03-30 11:10:00,24.89,24.94,24.8,24.81,33243.0,23.2681,23.3148,23.1839,23.1933,33243.0
2020-03-30 11:15:00,24.81,24.82,24.65,24.69,135652.0,23.1933,23.2026,23.0437,23.0811,135652.0
2020-03-30 11:20:00,24.68,24.68,24.55,24.57,64363.0,23.0717,23.0717,22.9502,22.9689,64363.0
2020-03-30 11:25:00,24.57,24.63,24.53,24.54,84632.0,22.9689,23.025,22.9315,22.9409,84632.0
2020-03-30 11:30:00,24.55,24.61,24.52,24.59,90098.0,22.9502,23.0063,22.9222,22.9876,90098.0
2020-03-30 11:35:00,24.58,24.62,24.49,24.52,95727.0,22.9783,23.0157,22.8941,22.9222,95727.0
2020-03-30 11:40:00,24.53,24.54,24.52,24.53,86165.0,22.9315,22.9409,22.9222,22.9315,86165.0
2020-03-30 11:45:00,24.52,24.54,24.47,24.54,40326.0,22.9222,22.9409,22.8754,22.9409,40326.0
2020-03-30 11:50:00,24.55,24.62,24.52,24.58,43269.0,22.9502,23.0157,22.9222,22.9783,43269.0
2020-03-30 11:55:00,24.58,24.63,24.54,24.57,28265.0,22.9783,23.025,22.9409,22.9689,28265.0
2020-03-30 12:00:00,24.56,24.58,24.52,24.52,38623.0,22.9596,22.9783,22.9222,22.9222,38623.0
2020-03-30 12:05:00,24.52,24.53,24.26,24.28,94751.0,22.9222,22.9315,22.6791,22.6978,94751.0
2020-03-30 12:10:00,24.28,24.28,24.16,24.18,94951.0,22.6978,22.6978,22.5856,22.6043,94951.0
2020-03-30 12:15:00,24.18,24.18,24.07,24.1,119053.0,22.6043,22.6043,22.5015,22.5295,119053.0
2020-03-30 12:20:00,24.09,24.13,24.01,24.07,80128.0,22.5202,22.5576,22.4454,22.5015,80128.0
2020-03-30 12:25:00,24.07,24.23,24.07,24.23,54318.0,22.5015,22.6511,22.5015,22.6511,54318.0
2020-03-30 12:30:00,24.24,24.29,24.2,24.2,53211.0,22.6604,22.7072,22.623,22.623,53211.0
2020-03-30 12:35:00,24.19,24.2,24.05,24.07,50174.0,22.6137,22.623,22.4828,22.5015,50174.0
2020-03-30 12:40:00,24.07,24.18,24.07,24.15,23949.0,22.5015,22.6043,22.5015,22.5763,23949.0
2020-03-30 12:45:00,24.15,24.17,24.08,24.08,22769.0,22.5763,22.595,22.5108,22.5108,22769.0
2020-03-30 12:50:00,24.07,24.14,24.06,24.1,27073.0,22.5015,22.5669,22.4921,22.5295,27073.0
2020-03-30 12:55:00,24.1,24.1,23.96,23.97,61310.0,22.5295,22.5295,22.3987,22.408,61310.0
2020-03-30 13:00:00,23.98,24.09,23.94,24.08,110438.0,22.4174,22.5202,22.38,22.5108,110438.0
2020-03-30 13:05:00,24.08,24.1,24.03,24.06,45615.0,22.5108,22.5295,22.4641,22.4921,45615.0
2020-03-30 13:10:00,24.05,24.07,23.96,23.96,48866.0,22.4828,22.5015,22.3987,22.3987,48866.0
2020-03-30 13:15:00,23.95,23.95,23.79,23.82,157429.0,22.3893,22.3893,22.2397,22.2678,157429.0
2020-03-30 13:20:00,23.83,23.86,23.73,23.83,96683.0,22.2771,22.3052,22.1837,22.2771,96683.0
2020-03-30 13:25:00,23.83,23.91,23.79,23.88,82748.0,22.2771,22.3519,22.2397,22.3239,82748.0
2020-03-30 13:30:00,23.88,23.99,23.87,23.99,55221.0,22.3239,22.4267,22.3145,22.4267,55221.0
2020-03-30 13:35:00,23.99,24.08,23.99,24.03,58036.0,22.4267,22.5108,22.4267,22.4641,58036.0
2020-03-30 13:40:00,24.04,24.06,23.95,24.0,111050.0,22.4735,22.4921,22.3893,22.4361,111050.0
2020-03-30 13:45:00,24.0,24.0,23.86,23.86,75198.0,22.4361,22.4361,22.3052,22.3052,75198.0
2020-03-30 13:50:00,23.86,23.87,23.82,23.84,87208.0,22.3052,22.3145,22.2678,22.2865,87208.0
2020-03-30 13:55:00,23.84,23.85,23.71,23.78,433777.0,22.2865,22.2958,22.165,22.2304,433777.0
2020-03-30 14:00:00,23.78,23.78,23.55,23.55,248751.0,22.2304,22.2304,22.0154,22.0154,248751.0
2020-03-30 14:05:00,23.56,23.61,23.52,23.56,278565.0,22.0247,22.0715,21.9873,22.0247,278565.0
2020-03-30 14:10:00,23.56,23.59,23.43,23.48,384774.0,22.0247,22.0528,21.9032,21.9499,384774.0
2020-03-30 14:15:00,23.48,23.52,23.41,23.52,219701.0,21.9499,21.9873,21.8845,21.9873,219701.0
2020-03-30 14:20:00,23.51,23.55,23.44,23.55,162543.0,21.978,22.0154,21.9126,22.0154,162543.0
2020-03-30 14:25:00,23.55,23.58,23.41,23.41,393489.0,22.0154,22.0434,21.8845,21.8845,393489.0
2020-03-30 14:30:00,23.41,23.5,23.36,23.5,491478.0,21.8845,21.9686,21.8378,21.9686,491478.0
2020-03-30 14:35:00,23.5,23.5,23.38,23.39,279228.0,21.9686,21.9686,21.8565,21.8658,279228.0
2020-03-30 14:40:00,23.39,23.43,23.33,23.43,499797.0,21.8658,21.9032,21.8097,21.9032,499797.0
2020-03-30 14:45:00,23.44,23.48,23.36,23.42,277526.0,21.9126,21.9499,21.8378,21.8939,277526.0
2020-03-30 14:50:00,23.42,23.43,23.33,23.33,342183.0,21.8939,21.9032,21.8097,21.8097,342183.0
2020-03-30 14:55:00,23.33,23.33,23.19,23.2,417356.0,21.8097,21.8097,21.6788,21.6882,417356.0
2020-03-30 15:00:00,23.21,23.39,23.2,23.36,61203.0,21.6975,21.8658,21.6882,21.8378,61203.0
2020-03-30 15:05:00,23.37,23.46,23.36,23.44,196898.0,21.8471,21.9312,21.8378,21.9126,196898.0
2020-03-30 15:10:00,23.44,23.5,23.43,23.49,388775.0,21.9126,21.9686,21.9032,21.9593,388775.0
2020-03-30 15:15:00,23.49,23.5,23.47,23.5,377540.0,21.9593,21.9686,21.9406,21.9686,377540.0
2020-03-30 15:20:00,23.5,23.5,23.35,23.35,204442.0,21.9686,21.9686,21.8284,21.8284,204442.0
2020-03-30 15:25:00,23.35,23.35,23.15,23.25,972109.0,21.8284,21.8284,21.6414,21.7349,972109.0
2020-03-30 15:30:00,23.25,23.32,23.15,23.16,681329.0,21.7349,21.8004,21.6414,21.6508,681329.0
2020-03-30 15:35:00,23.16,23.29,23.16,23.26,552282.0,21.6508,21.7723,21.6508,21.7443,552282.0
2020-03-30 15:40:00,23.26,23.44,23.26,23.42,577363.0,21.7443,21.9126,21.7443,21.8939,577363.0
2020-03-30 15:45:00,23.42,23.53,23.41,23.53,444562.0,21.8939,21.9967,21.8845,21.9967,444562.0
2020-03-30 15:50:00,23.54,23.89,23.53,23.85,643109.0,22.006,22.3332,21.9967,22.2958,643109.0
2020-03-30 15:55:00,23.85,24.05,23.7,23.91,1126428.0,22.2958,22.4828,22.1556,22.3519,1126428.0
2020-03-31 09:30:00,23.6,23.67,23.47,23.57,390690.0,22.0621,22.1276,21.9406,22.0341,390690.0
2020-03-31 09:35:00,23.58,23.85,23.58,23.78,229310.0,22.0434,22.2958,22.0434,22.2304,229310.0
2020-03-31 09:40:00,23.78,23.85,23.69,23.81,146506.0,22.2304,22.2958,22.1463,22.2584,146506.0
2020-03-31 09:45:00,23.81,23.81,23.51,23.51,126558.0,22.2584,22.2584,21.978,21.978,126558.0
2020-03-31 09:50:00,23.51,23.53,23.27,23.28,171191.0,21.978,21.9967,21.7536,21.763,171191.0
2020-03-31 09:55:00,23.27,23.47,23.16,23.43,211521.0,21.7536,21.9406,21.6508,21.9032,211521.0
2020-03-31 10:00:00,23.44,23.59,23.41,23.56,40396.0,21.9126,22.0528,21.8845,22.0247,40396.0
2020-03-31 10:05:00,23.52,23.68,23.48,23.59,15782.0,21.9873,22.1369,21.9499,22.0528,15782.0
2020-03-31 10:10:00,23.62,23.85,23.62,23.85,13053.0,22.0808,22.2958,22.0808,22.2958,13053.0
2020-03-31 10:15:00,23.84,24.0,23.78,23.99,47800.0,22.2865,22.4361,22.2304,22.4267,47800.0
2020-03-31 10:20:00,23.98,24.02,23.89,23.93,72506.0,22.4174,22.4548,22.3332,22.3706,72506.0
2020-03-31 10:25:00,23.93,24.05,23.89,24.05,46862.0,22.3706,22.4828,22.3332,22.4828,46862.0
2020-03-31 10:30:00,24.06,24.13,24.01,24.08,46683.0,22.4921,22.5576,22.4454,22.5108,46683.0
2020-03-31 10:35:00,24.08,24.1,23.99,24.06,93585.0,22.5108,22.5295,22.4267,22.4921,93585.0
2020-03-31 10:40:00,24.05,24.06,23.9,23.94,54329.0,22.4828,22.4921,22.3426,22.38,54329.0
2020-03-31 10:45:00,23.95,23.95,23.79,23.86,34035.0,22.3893,22.3893,22.2397,22.3052,34035.0
2020-03-31 10:50:00,23.87,23.96,23.84,23.94,35466.0,22.3145,22.3987,22.2865,22.38,35466.0
2020-03-31 10:55:00,23.94,24.08,23.92,24.08,20644.0,22.38,22.5108,22.3613,22.5108,20644.0
2020-03-31 11:00:00,24.08,24.1,23.97,24.05,23768.0,22.5108,22.5295,22.408,22.4828,23768.0
2020-03-31 11:05:00,24.04,24.16,24.0,24.13,23082.0,22.4735,22.5856,22.4361,22.5576,23082.0
2020-03-31 11:10:00,24.14,24.25,24.13,24.19,32664.0,22.5669,22.6698,22.5576,22.6137,32664.0
2020-03-31 11:15:00,24.2,24.27,24.17,24.22,16927.0,22.623,22.6885,22.595,22.6417,16927.0
2020-03-31 11:20:00,24.2,24.33,24.12,24.3,32944.0,22.623,22.7446,22.5482,22.7165,32944.0
2020-03-31 11:25:00,24.29,24.3,24.2,24.23,74462.0,22.7072,22.7165,22.623,22.6511,74462.0
2020-03-31 11:30:00,24.2,24.27,24.19,24.25,31476.0,22.623,22.6885,22.6137,22.6698,31476.0
2020-03-31 11:35:00,24.28,24.36,24.19,24.21,18478.0,22.6978,22.7726,22.6137,22.6324,18478.0
2020-03-31 11:40:00,24.26,24.3,24.15,24.2,40321.0,22.6791,22.7165,22.5763,22.623,40321.0
2020-03-31 11:45:00,24.21,24.29,24.19,24.24,28247.0,22.6324,22.7072,22.6137,22.6604,28247.0
2020-03-31 11:50:00,24.26,24.38,24.24,24.36,18036.0,22.6791,22.7913,22.6604,22.7726,18036.0
2020-03-31 11:55:00,24.35,24.42,24.33,24.39,28148.0,22.7633,22.8287,22.7446,22.8006,28148.0
2020-03-31 12:00:00,24.38,24.38,24.19,24.28,22108.0,22.7913,22.7913,22.6137,22.6978,22108.0
2020-03-31 12:05:00,24.28,24.33,24.22,24.33,11477.0,22.6978,22.7446,22.6417,22.7446,11477.0
2020-03-31 12:10:00,24.32,24.32,24.15,24.18,9672.0,22.7352,22.7352,22.5763,22.6043,9672.0
2020-03-31 12:15:00,24.18,24.2,24.1,24.11,14442.0,22.6043,22.623,22.5295,22.5389,14442.0
2020-03-31 12:20:00,24.12,24.13,24.06,24.1,8275.0,22.5482,22.5576,22.4921,22.5295,8275.0
2020-03-31 12:25:00,24.09,24.09,23.94,23.98,18743.0,22.5202,22.5202,22.38,22.4174,18743.0
2020-03-31 12:30:00,23.98,23.98,23.67,23.69,84091.0,22.4174,22.4174,22.1276,22.1463,84091.0
2020-03-31 12:35:00,23.68,23.81,23.64,23.78,69099.0,22.1369,22.2584,22.0995,22.2304,69099.0
2020-03-31 12:40:00,23.79,23.87,23.78,23.84,58264.0,22.2397,22.3145,22.2304,22.2865,58264.0
2020-03-31 12:45:00,23.84,23.85,23.71,23.77,22817.0,22.2865,22.2958,22.165,22.221,22817.0
2020-03-31 12:50:00,23.77,23.89,23.72,23.85,12430.0,22.221,22.3332,22.1743,22.2958,12430.0
2020-03-31 12:55:00,23.86,23.86,23.7,23.72,13041.0,22.3052,22.3052,22.1556,22.1743,13041.0
2020-03-31 13:00:00,23.72,23.8,23.71,23.72,14609.0,22.1743,22.2491,22.165,22.1743,14609.0
2020-03-31 13:05:00,23.74,23.79,23.68,23.78,12535.0,22.193,22.2397,22.1369,22.2304,12535.0
2020-03-31 13:10:00,23.77,23.78,23.66,23.67,32118.0,22.221,22.2304,22.1182,22.1276,32118.0
2020-03-31 13:15:00,23.67,23.71,23.58,23.65,34848.0,22.1276,22.165,22.0434,22.1089,34848.0
2020-03-31 13:20:00,23.65,23.72,23.59,23.7,14191.0,22.1089,22.1743,22.0528,22.1556,14191.0
2020-03-31 13:25:00,23.7,23.7,23.57,23.63,13449.0,22.1556,22.1556,22.0341,22.0902,13449.0
2020-03-31 13:30:00,23.65,23.76,23.57,23.71,59388.0,22.1089,22.2117,22.0341,22.165,59388.0
2020-03-31 13:35:00,23.72,23.8,23.69,23.7,36538.0,22.1743,22.2491,22.1463,22.1556,36538.0
2020-03-31 13:40:00,23.68,23.81,23.65,23.75,25349.0,22.1369,22.2584,22.1089,22.2024,25349.0
2020-03-31 13:45:00,23.76,23.83,23.74,23.81,17757.0,22.2117,22.2771,22.193,22.2584,17757.0
2020-03-31 13:50:00,23.81,23.81,23.72,23.77,35392.0,22.2584,22.2584,22.1743,22.221,35392.0
2020-03-31 13:55:00,23.81,23.84,23.78,23.83,50837.0,22.2584,22.2865,22.2304,22.2771,50837.0
2020-03-31 14:00:00,23.83,23.9,23.82,23.86,32364.0,22.2771,22.3426,22.2678,22.3052,32364.0
2020-03-31 14:05:00,23.87,23.92,23.8,23.91,29218.0,22.3145,22.3613,22.2491,22.3519,29218.0
2020-03-31 14:10:00,23.91,23.95,23.86,23.86,22192.0,22.3519,22.3893,22.3052,22.3052,22192.0
2020-03-31 14:15:00,23.87,23.91,23.84,23.87,23196.0,22.3145,22.3519,22.2865,22.3145,23196.0
2020-03-31 14:20:00,23.88,23.91,23.81,23.82,19736.0,22.3239,22.3519,22.2584,22.2678,19736.0
2020-03-31 14:25:00,23.82,23.88,23.82,23.85,18711.0,22.2678,22.3239,22.2678,22.2958,18711.0
2020-03-31 14:30:00,23.84,23.9,23.78,23.89,18724.0,22.2865,22.3426,22.2304,22.3332,18724.0
2020-03-31 14:35:00,23.9,23.96,23.86,23.92,22967.0,22.3426,22.3987,22.3052,22.3613,22967.0
2020-03-31 14:40:00,23.93,23.99,23.93,23.94,27607.0,22.3706,22.4267,22.3706,22.38,27607.0
2020-03-31 14:45:00,23.93,23.93,23.81,23.83,21177.0,22.3706,22.3706,22.2584,22.2771,21177.0
2020-03-31 14:50:00,23.84,23.91,23.82,23.91,22359.0,22.2865,22.3519,22.2678,22.3519,22359.0
2020-03-31 14:55:00,23.9,23.91,23.84,23.89,24119.0,22.3426,22.3519,22.2865,22.3332,24119.0
2020-03-31 15:00:00,23.9,23.91,23.82,23.85,24558.0,22.3426,22.3519,22.2678,22.2958,24558.0
2020-03-31 15:05:00,23.85,23.87,23.81,23.82,22022.0,22.2958,22.3145,22.2584,22.2678,22022.0
2020-03-31 15:10:00,23.82,23.82,23.67,23.69,54753.0,22.2678,22.2678,22.1276,22.1463,54753.0
2020-03-31 15:15:00,23.69,23.69,23.6,23.6,143145.0,22.1463,22.1463,22.0621,22.0621,143145.0
2020-03-31 15:20:00,23.6,23.67,23.51,23.51,106446.0,22.0621,22.1276,21.978,21.978,106446.0
2020-03-31 15:25:00,23.51,23.56,23.37,23.38,225081.0,21.978,22.0247,21.8471,21.8565,225081.0
2020-03-31 15:30:00,23.38,23.47,23.34,23.38,351525.0,21.8565,21.9406,21.8191,21.8565,351525.0
2020-03-31 15:35:00,23.38,23.42,23.25,23.25,319232.0,21.8565,21.8939,21.7349,21.7349,319232.0
2020-03-31 15:40:00,23.26,23.47,23.26,23.44,205073.0,21.7443,21.9406,21.7443,21.9126,205073.0
2020-03-31 15:45:00,23.43,23.49,23.35,23.37,281110.0,21.9032,21.9593,21.8284,21.8471,281110.0
2020-03-31 15:50:00,23.36,23.38,23.17,23.23,565699.0,21.8378,21.8565,21.6601,21.7162,565699.0
2020-03-31 15:55:00,23.24,23.26,23.03,23.05,1882565.0,21.7256,21.7443,21.5293,21.548,1882565.0
2020-04-01 09:30:00,23.0,23.4,23.0,23.3,282788.0,21.5012,21.8752,21.5012,21.7817,282788.0
2020-04-01 09:35:00,23.28,23.5,23.23,23.48,93225.0,21.763,21.9686,21.7162,21.9499,93225.0
2020-04-01 09:40:00,23.48,23.63,23.43,23.44,55659.0,21.9499,22.0902,21.9032,21.9126,55659.0
2020-04-01 09:45:00,23.45,23.49,23.33,23.39,18535.0,21.9219,21.9593,21.8097,21.8658,18535.0
2020-04-01 09:50:00,23.36,23.66,23.36,23.53,29626.0,21.8378,22.1182,21.8378,21.9967,29626.0
2020-04-01 09:55:00,23.53,23.65,23.53,23.63,76089.0,21.9967,22.1089,21.9967,22.0902,76089.0
2020-04-01 10:00:00,23.64,23.66,23.51,23.51,27952.0,22.0995,22.1182,21.978,21.978,27952.0
2020-04-01 10:05:00,23.5,23.56,23.39,23.47,74620.0,21.9686,22.0247,21.8658,21.9406,74620.0
2020-04-01 10:10:00,23.47,23.56,23.47,23.54,52506.0,21.9406,22.0247,21.9406,22.006,52506.0
2020-04-01 10:15:00,23.55,23.7,23.55,23.61,35734.0,22.0154,22.1556,22.0154,22.0715,35734.0
2020-04-01 10:20:00,23.65,23.92,23.65,23.82,71594.0,22.1089,22.3613,22.1089,22.2678,71594.0
2020-04-01 10:25:00,23.81,23.95,23.81,23.86,74349.0,22.2584,22.3893,22.2584,22.3052,74349.0
2020-04-01 10:30:00,23.86,23.9,23.77,23.82,32046.0,22.3052,22.3426,22.221,22.2678,32046.0
2020-04-01 10:35:00,23.81,23.84,23.75,23.8,23378.0,22.2584,22.2865,22.2024,22.2491,23378.0
2020-04-01 10:40:00,23.79,23.91,23.78,23.89,27478.0,22.2397,22.3519,22.2304,22.3332,27478.0
2020-04-01 10:45:00,23.88,23.99,23.85,23.97,31266.0,22.3239,22.4267,22.2958,22.408,31266.0
2020-04-01 10:50:00,23.96,24.18,23.96,24.15,68031.0,22.3987,22.6043,22.3987,22.5763,68031.0
2020-04-01 10:55:00,24.18,24.23,23.98,24.0,31285.0,22.6043,22.6511,22.4174,22.4361,31285.0
2020-04-01 11:00:00,24.01,24.11,24.01,24.11,26712.0,22.4454,22.5389,22.4454,22.5389,26712.0
2020-04-01 11:05:00,24.11,24.14,24.05,24.08,24291.0,22.5389,22.5669,22.4828,22.5108,24291.0
2020-04-01 11:10:00,24.08,24.12,24.01,24.02,12731.0,22.5108,22.5482,22.4454,22.4548,12731.0
2020-04-01 11:15:00,24.04,24.16,23.98,24.16,23085.0,22.4735,22.5856,22.4174,22.5856,23085.0
2020-04-01 11:20:00,24.16,24.22,24.11,24.14,53184.0,22.5856,22.6417,22.5389,22.5669,53184.0
2020-04-01 11:25:00,24.15,24.18,23.95,23.96,41186.0,22.5763,22.6043,22.3893,22.3987,41186.0
2020-04-01 11:30:00,23.95,24.01,23.83,23.93,46446.0,22.3893,22.4454,22.2771,22.3706,46446.0
2020-04-01 11:35:00,23.92,23.99,23.86,23.86,31110.0,22.3613,22.4267,22.3052,22.3052,31110.0
2020-04-01 11:40:00,23.86,23.88,23.78,23.81,38306.0,22.3052,22.3239,22.2304,22.2584,38306.0
2020-04-01 11:45:00,23.83,23.92,23.8,23.87,40648.0,22.2771,22.3613,22.2491,22.3145,40648.0
2020-04-01 11:50:00,23.86,23.86,23.81,23.85,21661.0,22.3052,22.3052,22.2584,22.2958,21661.0
2020-04-01 11:55:00,23.85,23.97,23.84,23.89,28463.0,22.2958,22.408,22.2865,22.3332,28463.0
2020-04-01 12:00:00,23.9,23.95,23.87,23.87,14892.0,22.3426,22.3893,22.3145,22.3145,14892.0
2020-04-01 12:05:00,23.89,23.92,23.85,23.87,14894.0,22.3332,22.3613,22.2958,22.3145,14894.0
2020-04-01 12:10:00,23.86,24.02,23.86,24.0,23461.0,22.3052,22.4548,22.3052,22.4361,23461.0
2020-04-01 12:15:00,24.0,24.0,23.93,23.93,18755.0,22.4361,22.4361,22.3706,22.3706,18755.0
2020-04-01 12:20:00,23.94,24.03,23.91,23.91,19621.0,22.38,22.4641,22.3519,22.3519,19621.0
2020-04-01 12:25:00,23.91,23.96,23.87,23.89,17182.0,22.3519,22.3987,22.3145,22.3332,17182.0
2020-04-01 12:30:00,23.88,23.9,23.83,23.85,33898.0,22.3239,22.3426,22.2771,22.2958,33898.0
2020-04-01 12:35:00,23.82,23.82,23.73,23.76,37915.0,22.2678,22.2678,22.1837,22.2117,37915.0
2020-04-01 12:40:00,23.77,23.77,23.6,23.66,47906.0,22.221,22.221,22.0621,22.1182,47906.0
2020-04-01 12:45:00,23.66,23.69,23.56,23.57,46052.0,22.1182,22.1463,22.0247,22.0341,46052.0
2020-04-01 12:50:00,23.55,23.56,23.37,23.51,59183.0,22.0154,22.0247,21.8471,21.978,59183.0
2020-04-01 12:55:00,23.51,23.61,23.45,23.52,31383.0,21.978,22.0715,21.9219,21.9873,31383.0
2020-04-01 13:00:00,23.49,23.53,23.43,23.51,19536.0,21.9593,21.9967,21.9032,21.978,19536.0
2020-04-01 13:05:00,23.51,23.54,23.45,23.51,37541.0,21.978,22.006,21.9219,21.978,37541.0
2020-04-01 13:10:00,23.51,23.62,23.49,23.61,23401.0,21.978,22.0808,21.9593,22.0715,23401.0
2020-04-01 13:15:00,23.6,23.68,23.57,23.64,29391.0,22.0621,22.1369,22.0341,22.0995,29391.0
2020-04-01 13:20:00,23.64,23.68,23.57,23.63,25174.0,22.0995,22.1369,22.0341,22.0902,25174.0
2020-04-01 13:25:00,23.6,23.64,23.53,23.61,30159.0,22.0621,22.0995,21.9967,22.0715,30159.0
2020-04-01 13:30:00,23.61,23.62,23.51,23.56,17052.0,22.0715,22.0808,21.978,22.0247,17052.0
2020-04-01 13:35:00,23.56,23.63,23.55,23.63,17907.0,22.0247,22.0902,22.0154,22.0902,17907.0
2020-04-01 13:40:00,23.63,23.69,23.58,23.68,23124.0,22.0902,22.1463,22.0434,22.1369,23124.0
2020-04-01 13:45:00,23.67,23.67,23.56,23.58,16464.0,22.1276,22.1276,22.0247,22.0434,16464.0
2020-04-01 13:50:00,23.57,23.63,23.57,23.62,17944.0,22.0341,22.0902,22.0341,22.0808,17944.0
2020-04-01 13:55:00,23.63,23.71,23.62,23.69,26050.0,22.0902,22.165,22.0808,22.1463,26050.0
2020-04-01 14:00:00,23.7,23.79,23.7,23.78,36302.0,22.1556,22.2397,22.1556,22.2304,36302.0
2020-04-01 14:05:00,23.79,23.86,23.74,23.75,39986.0,22.2397,22.3052,22.193,22.2024,39986.0
2020-04-01 14:10:00,23.76,23.77,23.69,23.73,21932.0,22.2117,22.221,22.1463,22.1837,21932.0
2020-04-01 14:15:00,23.73,23.74,23.62,23.67,22767.0,22.1837,22.193,22.0808,22.1276,22767.0
2020-04-01 14:20:00,23.68,23.77,23.67,23.73,56444.0,22.1369,22.221,22.1276,22.1837,56444.0
2020-04-01 14:25:00,23.74,23.79,23.73,23.78,51688.0,22.193,22.2397,22.1837,22.2304,51688.0
2020-04-01 14:30:00,23.78,23.78,23.61,23.66,64437.0,22.2304,22.2304,22.0715,22.1182,64437.0
2020-04-01 14:35:00,23.66,23.84,23.66,23.84,53295.0,22.1182,22.2865,22.1182,22.2865,53295.0
2020-04-01 14:40:00,23.84,23.95,23.83,23.94,75232.0,22.2865,22.3893,22.2771,22.38,75232.0
2020-04-01 14:45:00,23.92,23.99,23.92,23.99,78304.0,22.3613,22.4267,22.3613,22.4267,78304.0
2020-04-01 14:50:00,23.99,24.01,23.94,23.94,74174.0,22.4267,22.4454,22.38,22.38,74174.0
2020-04-01 14:55:00,23.95,24.06,23.93,24.03,102546.0,22.3893,22.4921,22.3706,22.4641,102546.0
2020-04-01 15:00:00,24.03,24.15,24.03,24.05,57919.0,22.4641,22.5763,22.4641,22.4828,57919.0
2020-04-01 15:05:00,24.05,24.05,23.95,24.01,39799.0,22.4828,22.4828,22.3893,22.4454,39799.0
2020-04-01 15:10:00,24.02,24.11,24.02,24.07,45838.0,22.4548,22.5389,22.4548,22.5015,45838.0
2020-04-01 15:15:00,24.07,24.16,24.02,24.14,86816.0,22.5015,22.5856,22.4548,22.5669,86816.0
2020-04-01 15:20:00,24.14,24.21,24.12,24.14,63762.0,22.5669,22.6324,22.5482,22.5669,63762.0
2020-04-01 15:25:00,24.14,24.18,24.02,24.02,76102.0,22.5669,22.6043,22.4548,22.4548,76102.0
2020-04-01 15:30:00,24.03,24.11,24.03,24.04,190647.0,22.4641,22.5389,22.4641,22.4735,190647.0
2020-04-01 15:35:00,24.05,24.05,23.92,23.92,195224.0,22.4828,22.4828,22.3613,22.3613,195224.0
2020-04-01 15:40:00,23.92,24.05,23.92,24.03,200501.0,22.3613,22.4828,22.3613,22.4641,200501.0
2020-04-01 15:45:00,24.04,24.16,24.03,24.16,303217.0,22.4735,22.5856,22.4641,22.5856,303217.0
2020-04-01 15:50:00,24.15,24.23,24.01,24.17,394659.0,22.5763,22.6511,22.4454,22.595,394659.0
2020-04-01 15:55:00,24.17,24.26,24.02,24.08,785084.0,22.595,22.6791,22.4548,22.5108,785084.0
2020-04-02 09:30:00,24.59,24.64,24.37,24.54,193091.0,22.9876,23.0344,22.7819,22.9409,193091.0
2020-04-02 09:35:00,24.51,24.66,24.5,24.62,49765.0,22.9128,23.0531,22.9035,23.0157,49765.0
2020-04-02 09:40:00,24.62,24.67,24.53,24.6,36670.0,23.0157,23.0624,22.9315,22.997,36670.0
2020-04-02 09:45:00,24.59,24.83,24.55,24.82,109877.0,22.9876,23.212,22.9502,23.2026,109877.0
2020-04-02 09:50:00,24.82,25.03,24.82,24.93,160464.0,23.2026,23.3989,23.2026,23.3055,160464.0
2020-04-02 09:55:00,24.93,25.11,24.86,25.06,59226.0,23.3055,23.4737,23.24,23.427,59226.0
2020-04-02 10:00:00,25.09,25.28,25.05,25.27,150808.0,23.455,23.6326,23.4176,23.6233,150808.0
2020-04-02 10:05:00,25.28,25.36,25.22,25.26,82992.0,23.6326,23.7074,23.5766,23.614,82992.0
2020-04-02 10:10:00,25.26,25.26,25.07,25.1,56159.0,23.614,23.614,23.4363,23.4644,56159.0
2020-04-02 10:15:00,25.12,25.27,25.12,25.27,63308.0,23.4831,23.6233,23.4831,23.6233,63308.0
2020-04-02 10:20:00,25.26,25.27,25.16,25.2,34029.0,23.614,23.6233,23.5205,23.5579,34029.0
2020-04-02 10:25:00,25.18,25.19,25.01,25.19,49216.0,23.5392,23.5485,23.3802,23.5485,49216.0
2020-04-02 10:30:00,25.2,25.31,25.14,25.28,128051.0,23.5579,23.6607,23.5018,23.6326,128051.0
2020-04-02 10:35:00,25.26,25.47,25.25,25.47,93382.0,23.614,23.8103,23.6046,23.8103,93382.0
2020-04-02 10:40:00,25.45,25.49,25.17,25.29,71252.0,23.7916,23.829,23.5298,23.642,71252.0
2020-04-02 10:45:00,25.28,25.33,25.19,25.24,32781.0,23.6326,23.6794,23.5485,23.5953,32781.0
2020-04-02 10:50:00,25.24,25.33,25.13,25.24,59491.0,23.5953,23.6794,23.4924,23.5953,59491.0
2020-04-02 10:55:00,25.25,25.52,25.25,25.51,60471.0,23.6046,23.857,23.6046,23.8477,60471.0
2020-04-02 11:00:00,25.48,25.51,25.35,25.37,43468.0,23.8196,23.8477,23.6981,23.7168,43468.0
2020-04-02 11:05:00,25.38,25.51,25.33,25.47,65859.0,23.7261,23.8477,23.6794,23.8103,65859.0
2020-04-02 11:10:00,25.48,25.58,25.43,25.46,33628.0,23.8196,23.9131,23.7729,23.8009,33628.0
2020-04-02 11:15:00,25.46,25.6,25.46,25.59,27979.0,23.8009,23.9318,23.8009,23.9224,27979.0
2020-04-02 11:20:00,25.6,25.61,25.55,25.58,18265.0,23.9318,23.9411,23.8851,23.9131,18265.0
2020-04-02 11:25:00,25.58,25.58,25.43,25.49,51840.0,23.9131,23.9131,23.7729,23.829,51840.0
2020-04-02 11:30:00,25.48,25.49,25.43,25.45,38000.0,23.8196,23.829,23.7729,23.7916,38000.0
2020-04-02 11:35:00,25.46,25.46,25.21,25.3,61723.0,23.8009,23.8009,23.5672,23.6513,61723.0
2020-04-02 11:40:00,25.32,25.41,25.32,25.38,17396.0,23.67,23.7542,23.67,23.7261,17396.0
2020-04-02 11:45:00,25.37,25.47,25.34,25.46,19702.0,23.7168,23.8103,23.6887,23.8009,19702.0
2020-04-02 11:50:00,25.47,25.48,25.39,25.4,20274.0,23.8103,23.8196,23.7355,23.7448,20274.0
2020-04-02 11:55:00,25.4,25.48,25.37,25.42,28501.0,23.7448,23.8196,23.7168,23.7635,28501.0
2020-04-02 12:00:00,25.43,25.53,25.42,25.46,22428.0,23.7729,23.8664,23.7635,23.8009,22428.0
2020-04-02 12:05:00,25.46,25.56,25.46,25.53,19343.0,23.8009,23.8944,23.8009,23.8664,19343.0
2020-04-02 12:10:00,25.52,25.61,25.51,25.6,30288.0,23.857,23.9411,23.8477,23.9318,30288.0
2020-04-02 12:15:00,25.59,25.64,25.57,25.64,24958.0,23.9224,23.9692,23.9038,23.9692,24958.0
2020-04-02 12:20:00,25.64,25.69,25.55,25.55,34822.0,23.9692,24.0159,23.8851,23.8851,34822.0
2020-04-02 12:25:00,25.55,25.64,25.54,25.54,20526.0,23.8851,23.9692,23.8757,23.8757,20526.0
2020-04-02 12:30:00,25.56,25.56,25.38,25.39,51552.0,23.8944,23.8944,23.7261,23.7355,51552.0
2020-04-02 12:35:00,25.4,25.49,25.39,25.4,24556.0,23.7448,23.829,23.7355,23.7448,24556.0
2020-04-02 12:40:00,25.39,25.39,25.29,25.31,24323.0,23.7355,23.7355,23.642,23.6607,24323.0
2020-04-02 12:45:00,25.3,25.36,25.26,25.36,16688.0,23.6513,23.7074,23.614,23.7074,16688.0
2020-04-02 12:50:00,25.36,25.39,25.25,25.29,32006.0,23.7074,23.7355,23.6046,23.642,32006.0
2020-04-02 12:55:00,25.29,25.29,25.22,25.26,31406.0,23.642,23.642,23.5766,23.614,31406.0
2020-04-02 13:00:00,25.29,25.41,25.25,25.25,37835.0,23.642,23.7542,23.6046,23.6046,37835.0
2020-04-02 13:05:00,25.27,25.28,25.18,25.19,30911.0,23.6233,23.6326,23.5392,23.5485,30911.0
2020-04-02 13:10:00,25.19,25.21,25.14,25.19,27812.0,23.5485,23.5672,23.5018,23.5485,27812.0
2020-04-02 13:15:00,25.22,25.29,25.22,25.28,13605.0,23.5766,23.642,23.5766,23.6326,13605.0
2020-04-02 13:20:00,25.26,25.29,25.22,25.28,15223.0,23.614,23.642,23.5766,23.6326,15223.0
2020-04-02 13:25:00,25.28,25.31,25.16,25.16,20636.0,23.6326,23.6607,23.5205,23.5205,20636.0
2020-04-02 13:30:00,25.15,25.2,25.06,25.16,34161.0,23.5111,23.5579,23.427,23.5205,34161.0
2020-04-02 13:35:00,25.16,25.18,25.09,25.11,18049.0,23.5205,23.5392,23.455,23.4737,18049.0
2020-04-02 13:40:00,25.11,25.25,25.11,25.2,52170.0,23.4737,23.6046,23.4737,23.5579,52170.0
2020-04-02 13:45:00,25.19,25.29,25.17,25.23,37534.0,23.5485,23.642,23.5298,23.5859,37534.0
2020-04-02 13:50:00,25.24,25.3,25.23,25.29,22453.0,23.5953,23.6513,23.5859,23.642,22453.0
2020-04-02 13:55:00,25.29,25.34,25.23,25.33,29359.0,23.642,23.6887,23.5859,23.6794,29359.0
2020-04-02 14:00:00,25.32,25.32,25.16,25.18,43938.0,23.67,23.67,23.5205,23.5392,43938.0
2020-04-02 14:05:00,25.18,25.18,25.04,25.05,35429.0,23.5392,23.5392,23.4083,23.4176,35429.0
2020-04-02 14:10:00,25.04,25.19,25.0,25.19,50436.0,23.4083,23.5485,23.3709,23.5485,50436.0
2020-04-02 14:15:00,25.18,25.18,25.0,25.01,69154.0,23.5392,23.5392,23.3709,23.3802,69154.0
2020-04-02 14:20:00,25.0,25.07,24.98,25.01,49318.0,23.3709,23.4363,23.3522,23.3802,49318.0
2020-04-02 14:25:00,25.01,25.18,25.01,25.18,22313.0,23.3802,23.5392,23.3802,23.5392,22313.0
2020-04-02 14:30:00,25.17,25.17,25.06,25.08,44035.0,23.5298,23.5298,23.427,23.4457,44035.0
2020-04-02 14:35:00,25.08,25.25,25.08,25.22,48020.0,23.4457,23.6046,23.4457,23.5766,48020.0
2020-04-02 14:40:00,25.23,25.25,25.21,25.22,70062.0,23.5859,23.6046,23.5672,23.5766,70062.0
2020-04-02 14:45:00,25.22,25.35,25.2,25.3,80641.0,23.5766,23.6981,23.5579,23.6513,80641.0
2020-04-02 14:50:00,25.31,25.4,25.29,25.39,110733.0,23.6607,23.7448,23.642,23.7355,110733.0
2020-04-02 14:55:00,25.39,25.48,25.39,25.47,102703.0,23.7355,23.8196,23.7355,23.8103,102703.0
2020-04-02 15:00:00,25.46,25.5,25.38,25.49,109330.0,23.8009,23.8383,23.7261,23.829,109330.0
2020-04-02 15:05:00,25.48,25.56,25.48,25.52,98174.0,23.8196,23.8944,23.8196,23.857,98174.0
2020-04-02 15:10:00,25.52,25.52,25.38,25.4,36569.0,23.857,23.857,23.7261,23.7448,36569.0
2020-04-02 15:15:00,25.4,25.65,25.4,25.63,152037.0,23.7448,23.9785,23.7448,23.9598,152037.0
2020-04-02 15:20:00,25.64,25.72,25.61,25.67,181290.0,23.9692,24.044,23.9411,23.9972,181290.0
2020-04-02 15:25:00,25.68,25.69,25.61,25.69,181729.0,24.0066,24.0159,23.9411,24.0159,181729.0
2020-04-02 15:30:00,25.69,25.71,25.51,25.54,167750.0,24.0159,24.0346,23.8477,23.8757,167750.0
2020-04-02 15:35:00,25.56,25.6,25.47,25.5,150283.0,23.8944,23.9318,23.8103,23.8383,150283.0
2020-04-02 15:40:00,25.5,25.68,25.5,25.68,186476.0,23.8383,24.0066,23.8383,24.0066,186476.0
2020-04-02 15:45:00,25.67,25.67,25.48,25.49,299199.0,23.9972,23.9972,23.8196,23.829,299199.0
2020-04-02 15:50:00,25.48,25.51,25.33,25.34,370446.0,23.8196,23.8477,23.6794,23.6887,370446.0
2020-04-02 15:55:00,25.34,25.37,25.05,25.09,1342016.0,23.6887,23.7168,23.4176,23.455,1342016.0
2020-04-03 09:30:00,25.16,25.58,25.16,25.57,198182.0,23.5205,23.9131,23.5205,23.9038,198182.0
2020-04-03 09:35:00,25.59,25.78,25.59,25.7,167082.0,23.9224,24.1001,23.9224,24.0253,167082.0
2020-04-03 09:40:00,25.73,25.86,25.72,25.73,54818.0,24.0533,24.1749,24.044,24.0533,54818.0
2020-04-03 09:45:00,25.69,25.76,25.51,25.54,64213.0,24.0159,24.0814,23.8477,23.8757,64213.0
2020-04-03 09:50:00,25.53,25.54,25.23,25.34,89980.0,23.8664,23.8757,23.5859,23.6887,89980.0
2020-04-03 09:55:00,25.33,25.49,25.32,25.38,27679.0,23.6794,23.829,23.67,23.7261,27679.0
2020-04-03 10:00:00,25.39,25.59,25.39,25.5,29999.0,23.7355,23.9224,23.7355,23.8383,29999.0
2020-04-03 10:05:00,25.48,25.61,25.4,25.57,41244.0,23.8196,23.9411,23.7448,23.9038,41244.0
2020-04-03 10:10:00,25.58,25.58,25.37,25.37,16544.0,23.9131,23.9131,23.7168,23.7168,16544.0
2020-04-03 10:15:00,25.36,25.38,25.26,25.27,62071.0,23.7074,23.7261,23.614,23.6233,62071.0
2020-04-03 10:20:00,25.27,25.39,25.25,25.39,42032.0,23.6233,23.7355,23.6046,23.7355,42032.0
2020-04-03 10:25:00,25.38,25.46,25.35,25.37,21953.0,23.7261,23.8009,23.6981,23.7168,21953.0
2020-04-03 10:30:00,25.37,25.39,25.19,25.28,29340.0,23.7168,23.7355,23.5485,23.6326,29340.0
2020-04-03 10:35:00,25.27,25.33,25.23,25.28,20871.0,23.6233,23.6794,23.5859,23.6326,20871.0
2020-04-03 10:40:00,25.28,25.35,25.24,25.35,22228.0,23.6326,23.6981,23.5953,23.6981,22228.0
2020-04-03 10:45:00,25.33,25.44,25.31,25.44,15034.0,23.6794,23.7822,23.6607,23.7822,15034.0
2020-04-03 10:50:00,25.43,25.46,25.39,25.39,30418.0,23.7729,23.8009,23.7355,23.7355,30418.0
2020-04-03 10:55:00,25.39,25.62,25.39,25.56,31456.0,23.7355,23.9505,23.7355,23.8944,31456.0
2020-04-03 11:00:00,25.57,25.66,25.53,25.54,20575.0,23.9038,23.9879,23.8664,23.8757,20575.0
2020-04-03 11:05:00,25.55,25.58,25.51,25.58,21375.0,23.8851,23.9131,23.8477,23.9131,21375.0
2020-04-03 11:10:00,25.58,25.71,25.56,25.69,35869.0,23.9131,24.0346,23.8944,24.0159,35869.0
2020-04-03 11:15:00,25.69,25.71,25.6,25.65,29901.0,24.0159,24.0346,23.9318,23.9785,29901.0
2020-04-03 11:20:00,25.66,25.69,25.47,25.47,26265.0,23.9879,24.0159,23.8103,23.8103,26265.0
2020-04-03 11:25:00,25.46,25.57,25.46,25.53,18306.0,23.8009,23.9038,23.8009,23.8664,18306.0
2020-04-03 11:30:00,25.51,25.56,25.47,25.54,18915.0,23.8477,23.8944,23.8103,23.8757,18915.0
2020-04-03 11:35:00,25.55,25.63,25.53,25.58,18771.0,23.8851,23.9598,23.8664,23.9131,18771.0
2020-04-03 11:40:00,25.58,25.58,25.42,25.43,28573.0,23.9131,23.9131,23.7635,23.7729,28573.0
2020-04-03 11:45:00,25.43,25.45,25.38,25.43,35660.0,23.7729,23.7916,23.7261,23.7729,35660.0
2020-04-03 11:50:00,25.42,25.48,25.37,25.43,32437.0,23.7635,23.8196,23.7168,23.7729,32437.0
2020-04-03 11:55:00,25.44,25.54,25.44,25.49,32296.0,23.7822,23.8757,23.7822,23.829,32296.0
2020-04-03 12:00:00,25.49,25.52,25.47,25.47,17144.0,23.829,23.857,23.8103,23.8103,17144.0
2020-04-03 12:05:00,25.46,25.46,25.38,25.43,21693.0,23.8009,23.8009,23.7261,23.7729,21693.0
2020-04-03 12:10:00,25.42,25.54,25.4,25.52,23096.0,23.7635,23.8757,23.7448,23.857,23096.0
2020-04-03 12:15:00,25.53,25.55,25.45,25.49,23104.0,23.8664,23.8851,23.7916,23.829,23104.0
2020-04-03 12:20:00,25.48,25.5,25.43,25.44,16776.0,23.8196,23.8383,23.7729,23.7822,16776.0
2020-04-03 12:25:00,25.43,25.51,25.41,25.51,16192.0,23.7729,23.8477,23.7542,23.8477,16192.0
2020-04-03 12:30:00,25.5,25.56,25.5,25.53,20551.0,23.8383,23.8944,23.8383,23.8664,20551.0
2020-04-03 12:35:00,25.52,25.61,25.52,25.57,28668.0,23.857,23.9411,23.857,23.9038,28668.0
2020-04-03 12:40:00,25.59,25.68,25.58,25.68,19267.0,23.9224,24.0066,23.9131,24.0066,19267.0
2020-04-03 12:45:00,25.69,25.69,25.55,25.57,18662.0,24.0159,24.0159,23.8851,23.9038,18662.0
2020-04-03 12:50:00,25.59,25.66,25.57,25.66,12645.0,23.9224,23.9879,23.9038,23.9879,12645.0
2020-04-03 12:55:00,25.66,25.67,25.62,25.64,13317.0,23.9879,23.9972,23.9505,23.9692,13317.0
2020-04-03 13:00:00,25.64,25.69,25.64,25.68,8811.0,23.9692,24.0159,23.9692,24.0066,8811.0
2020-04-03 13:05:00,25.68,25.73,25.68,25.69,37593.0,24.0066,24.0533,24.0066,24.0159,37593.0
2020-04-03 13:10:00,25.7,25.7,25.59,25.61,17905.0,24.0253,24.0253,23.9224,23.9411,17905.0
2020-04-03 13:15:00,25.61,25.65,25.52,25.52,42850.0,23.9411,23.9785,23.857,23.857,42850.0
2020-04-03 13:20:00,25.53,25.56,25.48,25.52,46895.0,23.8664,23.8944,23.8196,23.857,46895.0
2020-04-03 13:25:00,25.52,25.54,25.48,25.54,37983.0,23.857,23.8757,23.8196,23.8757,37983.0
2020-04-03 13:30:00,25.54,25.54,25.49,25.49,31550.0,23.8757,23.8757,23.829,23.829,31550.0
2020-04-03 13:35:00,25.48,25.51,25.47,25.48,14204.0,23.8196,23.8477,23.8103,23.8196,14204.0
2020-04-03 13:40:00,25.48,25.49,25.44,25.49,34466.0,23.8196,23.829,23.7822,23.829,34466.0
2020-04-03 13:45:00,25.49,25.52,25.4,25.41,52066.0,23.829,23.857,23.7448,23.7542,52066.0
2020-04-03 13:50:00,25.41,25.44,25.37,25.44,60493.0,23.7542,23.7822,23.7168,23.7822,60493.0
2020-04-03 13:55:00,25.44,25.44,25.35,25.36,44661.0,23.7822,23.7822,23.6981,23.7074,44661.0
2020-04-03 14:00:00,25.36,25.37,25.24,25.25,84762.0,23.7074,23.7168,23.5953,23.6046,84762.0
2020-04-03 14:05:00,25.25,25.3,25.21,25.23,58264.0,23.6046,23.6513,23.5672,23.5859,58264.0
2020-04-03 14:10:00,25.23,25.23,25.19,25.21,44008.0,23.5859,23.5859,23.5485,23.5672,44008.0
2020-04-03 14:15:00,25.22,25.25,25.2,25.2,43431.0,23.5766,23.6046,23.5579,23.5579,43431.0
2020-04-03 14:20:00,25.2,25.2,25.09,25.12,96578.0,23.5579,23.5579,23.455,23.4831,96578.0
2020-04-03 14:25:00,25.11,25.16,25.06,25.16,66867.0,23.4737,23.5205,23.427,23.5205,66867.0
2020-04-03 14:30:00,25.15,25.15,24.91,24.91,96723.0,23.5111,23.5111,23.2868,23.2868,96723.0
2020-04-03 14:35:00,24.9,25.03,24.89,24.99,64248.0,23.2774,23.3989,23.2681,23.3615,64248.0
2020-04-03 14:40:00,24.99,25.01,24.91,24.92,73943.0,23.3615,23.3802,23.2868,23.2961,73943.0
2020-04-03 14:45:00,24.92,25.11,24.92,25.09,102069.0,23.2961,23.4737,23.2961,23.455,102069.0
2020-04-03 14:50:00,25.08,25.21,25.08,25.17,127406.0,23.4457,23.5672,23.4457,23.5298,127406.0
2020-04-03 14:55:00,25.18,25.28,25.17,25.25,109402.0,23.5392,23.6326,23.5298,23.6046,109402.0
2020-04-03 15:00:00,25.26,25.26,25.14,25.18,99310.0,23.614,23.614,23.5018,23.5392,99310.0
2020-04-03 15:05:00,25.18,25.18,25.02,25.05,62263.0,23.5392,23.5392,23.3896,23.4176,62263.0
2020-04-03 15:10:00,25.04,25.06,24.93,24.98,76745.0,23.4083,23.427,23.3055,23.3522,76745.0
2020-04-03 15:15:00,24.97,25.11,24.97,25.07,109119.0,23.3429,23.4737,23.3429,23.4363,109119.0
2020-04-03 15:20:00,25.07,25.07,24.97,24.98,98013.0,23.4363,23.4363,23.3429,23.3522,98013.0
2020-04-03 15:25:00,24.95,24.99,24.74,24.84,180397.0,23.3242,23.3615,23.1278,23.2213,180397.0
2020-04-03 15:30:00,24.83,25.04,24.81,25.01,151644.0,23.212,23.4083,23.1933,23.3802,151644.0
2020-04-03 15:35:00,25.01,25.07,24.94,25.0,134104.0,23.3802,23.4363,23.3148,23.3709,134104.0
2020-04-03 15:40:00,25.01,25.06,24.98,24.99,115914.0,23.3802,23.427,23.3522,23.3615,115914.0
2020-04-03 15:45:00,24.98,25.12,24.94,25.06,216310.0,23.3522,23.4831,23.3148,23.427,216310.0
2020-04-03 15:50:00,25.07,25.12,25.02,25.04,211750.0,23.4363,23.4831,23.3896,23.4083,211750.0
2020-04-03 15:55:00,25.04,25.06,24.9,24.94,373610.0,23.4083,23.427,23.2774,23.3148,373610.0
2020-04-06 09:30:00,26.01,26.07,25.54,25.73,220565.0,24.3151,24.3712,23.8757,24.0533,220565.0
2020-04-06 09:35:00,25.72,25.77,25.61,25.77,59528.0,24.044,24.0907,23.9411,24.0907,59528.0
2020-04-06 09:40:00,25.79,26.08,25.78,26.05,102573.0,24.1094,24.3805,24.1001,24.3525,102573.0
2020-04-06 09:45:00,26.05,26.32,26.05,26.31,117503.0,24.3525,24.6049,24.3525,24.5955,117503.0
2020-04-06 09:50:00,26.32,26.52,26.31,26.38,122608.0,24.6049,24.7918,24.5955,24.661,122608.0
2020-04-06 09:55:00,26.4,26.5,26.28,26.47,71484.0,24.6797,24.7731,24.5675,24.7451,71484.0
2020-04-06 10:00:00,26.49,26.59,26.34,26.35,86414.0,24.7638,24.8573,24.6236,24.6329,86414.0
2020-04-06 10:05:00,26.36,26.47,26.31,26.38,140903.0,24.6423,24.7451,24.5955,24.661,140903.0
2020-04-06 10:10:00,26.38,26.5,26.36,26.38,103194.0,24.661,24.7731,24.6423,24.661,103194.0
2020-04-06 10:15:00,26.39,26.39,26.21,26.29,120472.0,24.6703,24.6703,24.502,24.5768,120472.0
2020-04-06 10:20:00,26.28,26.32,26.18,26.23,104498.0,24.5675,24.6049,24.474,24.5207,104498.0
2020-04-06 10:25:00,26.22,26.26,26.11,26.2,115262.0,24.5114,24.5488,24.4086,24.4927,115262.0
2020-04-06 10:30:00,26.23,26.32,26.17,26.32,45511.0,24.5207,24.6049,24.4647,24.6049,45511.0
2020-04-06 10:35:00,26.32,26.37,26.27,26.33,33305.0,24.6049,24.6516,24.5581,24.6142,33305.0
2020-04-06 10:40:00,26.32,26.36,26.25,26.28,19918.0,24.6049,24.6423,24.5394,24.5675,19918.0
2020-04-06 10:45:00,26.27,26.27,26.08,26.1,58040.0,24.5581,24.5581,24.3805,24.3992,58040.0
2020-04-06 10:50:00,26.1,26.17,26.07,26.08,31867.0,24.3992,24.4647,24.3712,24.3805,31867.0
2020-04-06 10:55:00,26.08,26.08,25.99,26.06,72177.0,24.3805,24.3805,24.2964,24.3618,72177.0
2020-04-06 11:00:00,26.06,26.17,26.04,26.12,37034.0,24.3618,24.4647,24.3431,24.4179,37034.0
2020-04-06 11:05:00,26.13,26.23,26.1,26.21,22049.0,24.4273,24.5207,24.3992,24.502,22049.0
2020-04-06 11:10:00,26.22,26.23,26.17,26.17,17563.0,24.5114,24.5207,24.4647,24.4647,17563.0
2020-04-06 11:15:00,26.16,26.2,26.1,26.14,19816.0,24.4553,24.4927,24.3992,24.4366,19816.0
2020-04-06 11:20:00,26.14,26.14,25.96,26.01,37216.0,24.4366,24.4366,24.2683,24.3151,37216.0
2020-04-06 11:25:00,26.02,26.08,25.98,26.0,29532.0,24.3244,24.3805,24.287,24.3057,29532.0
2020-04-06 11:30:00,26.01,26.09,26.01,26.08,14031.0,24.3151,24.3899,24.3151,24.3805,14031.0
2020-04-06 11:35:00,26.07,26.07,25.96,26.05,52642.0,24.3712,24.3712,24.2683,24.3525,52642.0
2020-04-06 11:40:00,26.04,26.18,26.03,26.18,17938.0,24.3431,24.474,24.3338,24.474,17938.0
2020-04-06 11:45:00,26.18,26.28,26.17,26.28,26680.0,24.474,24.5675,24.4647,24.5675,26680.0
2020-04-06 11:50:00,26.28,26.3,26.19,26.28,26537.0,24.5675,24.5862,24.4834,24.5675,26537.0
2020-04-06 11:55:00,26.27,26.34,26.25,26.31,25484.0,24.5581,24.6236,24.5394,24.5955,25484.0
2020-04-06 12:00:00,26.32,26.42,26.31,26.41,34495.0,24.6049,24.6984,24.5955,24.689,34495.0
2020-04-06 12:05:00,26.41,26.42,26.32,26.34,29998.0,24.689,24.6984,24.6049,24.6236,29998.0
2020-04-06 12:10:00,26.34,26.35,26.3,26.34,14072.0,24.6236,24.6329,24.5862,24.6236,14072.0
2020-04-06 12:15:00,26.33,26.33,26.28,26.3,23879.0,24.6142,24.6142,24.5675,24.5862,23879.0
2020-04-06 12:20:00,26.31,26.38,26.28,26.38,8835.0,24.5955,24.661,24.5675,24.661,8835.0
2020-04-06 12:25:00,26.38,26.38,26.31,26.36,27930.0,24.661,24.661,24.5955,24.6423,27930.0
2020-04-06 12:30:00,26.36,26.42,26.35,26.42,41425.0,24.6423,24.6984,24.6329,24.6984,41425.0
2020-04-06 12:35:00,26.43,26.43,26.35,26.36,28705.0,24.7077,24.7077,24.6329,24.6423,28705.0
2020-04-06 12:40:00,26.37,26.37,26.28,26.3,25946.0,24.6516,24.6516,24.5675,24.5862,25946.0
2020-04-06 12:45:00,26.29,26.33,26.27,26.27,17058.0,24.5768,24.6142,24.5581,24.5581,17058.0
2020-04-06 12:50:00,26.25,26.25,26.2,26.25,12352.0,24.5394,24.5394,24.4927,24.5394,12352.0
2020-04-06 12:55:00,26.26,26.29,26.23,26.25,14323.0,24.5488,24.5768,24.5207,24.5394,14323.0
2020-04-06 13:00:00,26.26,26.29,26.19,26.19,28615.0,24.5488,24.5768,24.4834,24.4834,28615.0
2020-04-06 13:05:00,26.18,26.24,26.18,26.22,22440.0,24.474,24.5301,24.474,24.5114,22440.0
2020-04-06 13:10:00,26.23,26.29,26.23,26.25,22532.0,24.5207,24.5768,24.5207,24.5394,22532.0
2020-04-06 13:15:00,26.24,26.41,26.22,26.4,62027.0,24.5301,24.689,24.5114,24.6797,62027.0
2020-04-06 13:20:00,26.39,26.41,26.32,26.32,37299.0,24.6703,24.689,24.6049,24.6049,37299.0
2020-04-06 13:25:00,26.33,26.34,26.21,26.25,46736.0,24.6142,24.6236,24.502,24.5394,46736.0
2020-04-06 13:30:00,26.24,26.27,26.14,26.18,68937.0,24.5301,24.5581,24.4366,24.474,68937.0
2020-04-06 13:35:00,26.19,26.22,26.16,26.17,31809.0,24.4834,24.5114,24.4553,24.4647,31809.0
2020-04-06 13:40:00,26.17,26.25,26.17,26.22,18992.0,24.4647,24.5394,24.4647,24.5114,18992.0
2020-04-06 13:45:00,26.2,26.23,26.17,26.18,41615.0,24.4927,24.5207,24.4647,24.474,41615.0
2020-04-06 13:50:00,26.17,26.22,26.15,26.22,33025.0,24.4647,24.5114,24.446,24.5114,33025.0
2020-04-06 13:55:00,26.21,26.31,26.2,26.31,28068.0,24.502,24.5955,24.4927,24.5955,28068.0
2020-04-06 14:00:00,26.31,26.4,26.31,26.4,33665.0,24.5955,24.6797,24.5955,24.6797,33665.0
2020-04-06 14:05:00,26.4,26.43,26.37,26.37,40124.0,24.6797,24.7077,24.6516,24.6516,40124.0
2020-04-06 14:10:00,26.37,26.39,26.33,26.34,32742.0,24.6516,24.6703,24.6142,24.6236,32742.0
2020-04-06 14:15:00,26.35,26.38,26.32,26.32,33467.0,24.6329,24.661,24.6049,24.6049,33467.0
2020-04-06 14:20:00,26.31,26.45,26.26,26.44,92891.0,24.5955,24.7264,24.5488,24.7171,92891.0
2020-04-06 14:25:00,26.43,26.52,26.43,26.47,57674.0,24.7077,24.7918,24.7077,24.7451,57674.0
2020-04-06 14:30:00,26.47,26.55,26.47,26.55,39480.0,24.7451,24.8199,24.7451,24.8199,39480.0
2020-04-06 14:35:00,26.55,26.62,26.54,26.62,55433.0,24.8199,24.8853,24.8105,24.8853,55433.0
2020-04-06 14:40:00,26.61,26.64,26.53,26.6,59208.0,24.876,24.904,24.8012,24.8666,59208.0
2020-04-06 14:45:00,26.6,26.64,26.59,26.61,42953.0,24.8666,24.904,24.8573,24.876,42953.0
2020-04-06 14:50:00,26.62,26.67,26.61,26.63,47929.0,24.8853,24.9321,24.876,24.8947,47929.0
2020-04-06 14:55:00,26.64,26.64,26.57,26.6,52164.0,24.904,24.904,24.8386,24.8666,52164.0
2020-04-06 15:00:00,26.59,26.66,26.55,26.62,89902.0,24.8573,24.9227,24.8199,24.8853,89902.0
2020-04-06 15:05:00,26.62,26.63,26.56,26.61,86589.0,24.8853,24.8947,24.8292,24.876,86589.0
2020-04-06 15:10:00,26.61,26.61,26.57,26.58,100531.0,24.876,24.876,24.8386,24.8479,100531.0
2020-04-06 15:15:00,26.58,26.63,26.57,26.6,94062.0,24.8479,24.8947,24.8386,24.8666,94062.0
2020-04-06 15:20:00,26.6,26.64,26.55,26.55,127159.0,24.8666,24.904,24.8199,24.8199,127159.0
2020-04-06 15:25:00,26.56,26.68,26.54,26.68,210923.0,24.8292,24.9414,24.8105,24.9414,210923.0
2020-04-06 15:30:00,26.67,26.68,26.61,26.62,155213.0,24.9321,24.9414,24.876,24.8853,155213.0
2020-04-06 15:35:00,26.63,26.69,26.63,26.66,195342.0,24.8947,24.9508,24.8947,24.9227,195342.0
2020-04-06 15:40:00,26.67,26.68,26.56,26.57,186034.0,24.9321,24.9414,24.8292,24.8386,186034.0
2020-04-06 15:45:00,26.56,26.56,26.11,26.16,440217.0,24.8292,24.8292,24.4086,24.4553,440217.0
2020-04-06 15:50:00,26.17,26.3,25.84,25.97,544690.0,24.4647,24.5862,24.1562,24.2777,544690.0
2020-04-06 15:55:00,25.97,26.68,25.83,26.33,2192150.0,24.2777,24.9414,24.1468,24.6142,2192150.0
2020-04-07 09:30:00,26.61,26.61,26.11,26.28,683691.0,24.876,24.876,24.4086,24.5675,683691.0
2020-04-07 09:35:00,26.27,26.27,26.01,26.04,290636.0,24.5581,24.5581,24.3151,24.3431,290636.0
2020-04-07 09:40:00,26.04,26.26,26.01,26.25,104764.0,24.3431,24.5488,24.3151,24.5394,104764.0
2020-04-07 09:45:00,26.25,26.48,26.25,26.43,129958.0,24.5394,24.7545,24.5394,24.7077,129958.0
2020-04-07 09:50:00,26.42,26.5,26.37,26.38,115515.0,24.6984,24.7731,24.6516,24.661,115515.0
2020-04-07 09:55:00,26.37,26.45,26.25,26.27,142566.0,24.6516,24.7264,24.5394,24.5581,142566.0
2020-04-07 10:00:00,26.26,26.31,26.11,26.31,143777.0,24.5488,24.5955,24.4086,24.5955,143777.0
2020-04-07 10:05:00,26.3,26.44,26.29,26.32,155642.0,24.5862,24.7171,24.5768,24.6049,155642.0
2020-04-07 10:10:00,26.31,26.38,26.22,26.36,113690.0,24.5955,24.661,24.5114,24.6423,113690.0
2020-04-07 10:15:00,26.33,26.44,26.32,26.44,70824.0,24.6142,24.7171,24.6049,24.7171,70824.0
2020-04-07 10:20:00,26.46,26.55,26.43,26.55,92706.0,24.7358,24.8199,24.7077,24.8199,92706.0
2020-04-07 10:25:00,26.54,26.65,26.5,26.57,80573.0,24.8105,24.9134,24.7731,24.8386,80573.0
2020-04-07 10:30:00,26.54,26.75,26.54,26.73,54831.0,24.8105,25.0069,24.8105,24.9882,54831.0
2020-04-07 10:35:00,26.74,26.75,26.53,26.62,175731.0,24.9975,25.0069,24.8012,24.8853,175731.0
2020-04-07 10:40:00,26.62,26.65,26.43,26.48,97131.0,24.8853,24.9134,24.7077,24.7545,97131.0
2020-04-07 10:45:00,26.48,26.6,26.43,26.58,96290.0,24.7545,24.8666,24.7077,24.8479,96290.0
2020-04-07 10:50:00,26.6,26.66,26.54,26.63,58961.0,24.8666,24.9227,24.8105,24.8947,58961.0
2020-04-07 10:55:00,26.62,26.69,26.49,26.49,51136.0,24.8853,24.9508,24.7638,24.7638,51136.0
2020-04-07 11:00:00,26.48,26.53,26.31,26.37,69929.0,24.7545,24.8012,24.5955,24.6516,69929.0
2020-04-07 11:05:00,26.36,26.36,26.17,26.28,100044.0,24.6423,24.6423,24.4647,24.5675,100044.0
2020-04-07 11:10:00,26.28,26.32,26.24,26.28,44344.0,24.5675,24.6049,24.5301,24.5675,44344.0
2020-04-07 11:15:00,26.3,26.44,26.3,26.4,68507.0,24.5862,24.7171,24.5862,24.6797,68507.0
2020-04-07 11:20:00,26.42,26.53,26.39,26.51,54976.0,24.6984,24.8012,24.6703,24.7825,54976.0
2020-04-07 11:25:00,26.5,26.54,26.44,26.52,56921.0,24.7731,24.8105,24.7171,24.7918,56921.0
2020-04-07 11:30:00,26.5,26.5,26.4,26.42,24656.0,24.7731,24.7731,24.6797,24.6984,24656.0
2020-04-07 11:35:00,26.43,26.52,26.4,26.5,42886.0,24.7077,24.7918,24.6797,24.7731,42886.0
2020-04-07 11:40:00,26.5,26.58,26.48,26.53,50225.0,24.7731,24.8479,24.7545,24.8012,50225.0
2020-04-07 11:45:00,26.55,26.58,26.46,26.53,71872.0,24.8199,24.8479,24.7358,24.8012,71872.0
2020-04-07 11:50:00,26.53,26.53,26.4,26.48,61932.0,24.8012,24.8012,24.6797,24.7545,61932.0
2020-04-07 11:55:00,26.48,26.5,26.42,26.5,15317.0,24.7545,24.7731,24.6984,24.7731,15317.0
2020-04-07 12:00:00,26.49,26.58,26.49,26.57,30403.0,24.7638,24.8479,24.7638,24.8386,30403.0
2020-04-07 12:05:00,26.57,26.67,26.57,26.66,29794.0,24.8386,24.9321,24.8386,24.9227,29794.0
2020-04-07 12:10:00,26.65,26.65,26.52,26.55,35871.0,24.9134,24.9134,24.7918,24.8199,35871.0
2020-04-07 12:15:00,26.58,26.64,26.54,26.56,25033.0,24.8479,24.904,24.8105,24.8292,25033.0
2020-04-07 12:20:00,26.57,26.62,26.48,26.48,23696.0,24.8386,24.8853,24.7545,24.7545,23696.0
2020-04-07 12:25:00,26.5,26.57,26.46,26.57,63586.0,24.7731,24.8386,24.7358,24.8386,63586.0
2020-04-07 12:30:00,26.57,26.6,26.54,26.6,31905.0,24.8386,24.8666,24.8105,24.8666,31905.0
2020-04-07 12:35:00,26.6,26.6,26.53,26.54,35654.0,24.8666,24.8666,24.8012,24.8105,35654.0
2020-04-07 12:40:00,26.53,26.56,26.52,26.55,23507.0,24.8012,24.8292,24.7918,24.8199,23507.0
2020-04-07 12:45:00,26.55,26.56,26.53,26.53,33630.0,24.8199,24.8292,24.8012,24.8012,33630.0
2020-04-07 12:50:00,26.53,26.53,26.33,26.42,130827.0,24.8012,24.8012,24.6142,24.6984,130827.0
2020-04-07 12:55:00,26.41,26.51,26.4,26.45,31088.0,24.689,24.7825,24.6797,24.7264,31088.0
2020-04-07 13:00:00,26.49,26.53,26.45,26.5,26403.0,24.7638,24.8012,24.7264,24.7731,26403.0
2020-04-07 13:05:00,26.5,26.53,26.45,26.46,14845.0,24.7731,24.8012,24.7264,24.7358,14845.0
2020-04-07 13:10:00,26.45,26.55,26.45,26.52,22468.0,24.7264,24.8199,24.7264,24.7918,22468.0
2020-04-07 13:15:00,26.51,26.54,26.49,26.53,17258.0,24.7825,24.8105,24.7638,24.8012,17258.0
2020-04-07 13:20:00,26.51,26.51,26.44,26.44,20564.0,24.7825,24.7825,24.7171,24.7171,20564.0
2020-04-07 13:25:00,26.44,26.45,26.33,26.34,81286.0,24.7171,24.7264,24.6142,24.6236,81286.0
2020-04-07 13:30:00,26.36,26.37,26.19,26.21,77846.0,24.6423,24.6516,24.4834,24.502,77846.0
2020-04-07 13:35:00,26.21,26.27,26.14,26.16,45205.0,24.502,24.5581,24.4366,24.4553,45205.0
2020-04-07 13:40:00,26.15,26.23,26.14,26.2,40590.0,24.446,24.5207,24.4366,24.4927,40590.0
2020-04-07 13:45:00,26.18,26.29,26.18,26.27,34069.0,24.474,24.5768,24.474,24.5581,34069.0
2020-04-07 13:50:00,26.23,26.23,26.03,26.03,69190.0,24.5207,24.5207,24.3338,24.3338,69190.0
2020-04-07 13:55:00,26.03,26.03,25.92,25.99,89303.0,24.3338,24.3338,24.2309,24.2964,89303.0
2020-04-07 14:00:00,25.98,26.09,25.95,26.04,58277.0,24.287,24.3899,24.259,24.3431,58277.0
2020-04-07 14:05:00,26.03,26.03,25.93,25.96,62463.0,24.3338,24.3338,24.2403,24.2683,62463.0
2020-04-07 14:10:00,25.95,26.03,25.95,26.03,22542.0,24.259,24.3338,24.259,24.3338,22542.0
2020-04-07 14:15:00,26.02,26.05,25.97,26.03,22940.0,24.3244,24.3525,24.2777,24.3338,22940.0
2020-04-07 14:20:00,26.05,26.18,26.05,26.16,45481.0,24.3525,24.474,24.3525,24.4553,45481.0
2020-04-07 14:25:00,26.16,26.2,26.07,26.08,35531.0,24.4553,24.4927,24.3712,24.3805,35531.0
2020-04-07 14:30:00,26.07,26.2,26.04,26.19,37020.0,24.3712,24.4927,24.3431,24.4834,37020.0
2020-04-07 14:35:00,26.17,26.2,26.06,26.06,35745.0,24.4647,24.4927,24.3618,24.3618,35745.0
2020-04-07 14:40:00,26.06,26.06,25.86,25.88,143531.0,24.3618,24.3618,24.1749,24.1936,143531.0
2020-04-07 14:45:00,25.89,26.0,25.89,25.95,28546.0,24.2029,24.3057,24.2029,24.259,28546.0
2020-04-07 14:50:00,25.95,25.99,25.89,25.94,42745.0,24.259,24.2964,24.2029,24.2496,42745.0
2020-04-07 14:55:00,25.93,25.93,25.84,25.88,83993.0,24.2403,24.2403,24.1562,24.1936,83993.0
2020-04-07 15:00:00,25.87,25.88,25.79,25.82,119021.0,24.1842,24.1936,24.1094,24.1375,119021.0
2020-04-07 15:05:00,25.82,25.96,25.82,25.93,68762.0,24.1375,24.2683,24.1375,24.2403,68762.0
2020-04-07 15:10:00,25.93,26.01,25.91,25.96,62775.0,24.2403,24.3151,24.2216,24.2683,62775.0
2020-04-07 15:15:00,25.97,26.03,25.94,25.98,86832.0,24.2777,24.3338,24.2496,24.287,86832.0
2020-04-07 15:20:00,26.0,26.02,25.85,25.86,47651.0,24.3057,24.3244,24.1655,24.1749,47651.0
2020-04-07 15:25:00,25.87,25.98,25.87,25.91,79321.0,24.1842,24.287,24.1842,24.2216,79321.0
2020-04-07 15:30:00,25.92,25.99,25.86,25.98,76500.0,24.2309,24.2964,24.1749,24.287,76500.0
2020-04-07 15:35:00,25.97,26.01,25.95,25.99,99694.0,24.2777,24.3151,24.259,24.2964,99694.0
2020-04-07 15:40:00,25.98,26.02,25.94,26.0,121502.0,24.287,24.3244,24.2496,24.3057,121502.0
2020-04-07 15:45:00,25.99,26.18,25.99,26.15,179481.0,24.2964,24.474,24.2964,24.446,179481.0
2020-04-07 15:50:00,26.16,26.16,26.01,26.07,227858.0,24.4553,24.4553,24.3151,24.3712,227858.0
2020-04-07 15:55:00,26.07,26.14,25.91,26.07,676108.0,24.3712,24.4366,24.2216,24.3712,676108.0
2020-04-08 09:30:00,26.17,26.22,25.92,26.22,444398.0,24.4647,24.5114,24.2309,24.5114,444398.0
2020-04-08 09:35:00,26.22,26.3,26.13,26.23,84150.0,24.5114,24.5862,24.4273,24.5207,84150.0
2020-04-08 09:40:00,26.2,26.39,26.16,26.38,65041.0,24.4927,24.6703,24.4553,24.661,65041.0
2020-04-08 09:45:00,26.39,26.47,26.31,26.47,53721.0,24.6703,24.7451,24.5955,24.7451,53721.0
2020-04-08 09:50:00,26.47,26.53,26.42,26.45,71331.0,24.7451,24.8012,24.6984,24.7264,71331.0
2020-04-08 09:55:00,26.45,26.47,26.31,26.34,45598.0,24.7264,24.7451,24.5955,24.6236,45598.0
2020-04-08 10:00:00,26.35,26.36,26.22,26.22,40475.0,24.6329,24.6423,24.5114,24.5114,40475.0
2020-04-08 10:05:00,26.22,26.22,26.07,26.07,64240.0,24.5114,24.5114,24.3712,24.3712,64240.0
2020-04-08 10:10:00,26.06,26.17,26.06,26.14,16459.0,24.3618,24.4647,24.3618,24.4366,16459.0
2020-04-08 10:15:00,26.15,26.22,26.14,26.16,11463.0,24.446,24.5114,24.4366,24.4553,11463.0
2020-04-08 10:20:00,26.14,26.15,25.91,25.98,55992.0,24.4366,24.446,24.2216,24.287,55992.0
2020-04-08 10:25:00,25.99,26.02,25.96,26.01,23233.0,24.2964,24.3244,24.2683,24.3151,23233.0
2020-04-08 10:30:00,26.01,26.03,25.96,25.96,30928.0,24.3151,24.3338,24.2683,24.2683,30928.0
2020-04-08 10:35:00,25.97,25.97,25.83,25.92,33531.0,24.2777,24.2777,24.1468,24.2309,33531.0
2020-04-08 10:40:00,25.94,26.01,25.88,26.01,31343.0,24.2496,24.3151,24.1936,24.3151,31343.0
2020-04-08 10:45:00,26.01,26.09,26.0,26.04,15895.0,24.3151,24.3899,24.3057,24.3431,15895.0
2020-04-08 10:50:00,26.06,26.16,26.06,26.07,32949.0,24.3618,24.4553,24.3618,24.3712,32949.0
2020-04-08 10:55:00,26.07,26.11,26.03,26.11,12396.0,24.3712,24.4086,24.3338,24.4086,12396.0
2020-04-08 11:00:00,26.11,26.13,25.94,25.94,40236.0,24.4086,24.4273,24.2496,24.2496,40236.0
2020-04-08 11:05:00,25.95,25.98,25.86,25.89,21409.0,24.259,24.287,24.1749,24.2029,21409.0
2020-04-08 11:10:00,25.9,26.09,25.9,26.09,46736.0,24.2122,24.3899,24.2122,24.3899,46736.0
2020-04-08 11:15:00,26.09,26.1,26.01,26.01,20133.0,24.3899,24.3992,24.3151,24.3151,20133.0
2020-04-08 11:20:00,26.0,26.04,25.95,26.01,26682.0,24.3057,24.3431,24.259,24.3151,26682.0
2020-04-08 11:25:00,26.01,26.12,26.01,26.11,35291.0,24.3151,24.4179,24.3151,24.4086,35291.0
2020-04-08 11:30:00,26.11,26.12,26.06,26.07,16477.0,24.4086,24.4179,24.3618,24.3712,16477.0
2020-04-08 11:35:00,26.07,26.11,26.06,26.08,14104.0,24.3712,24.4086,24.3618,24.3805,14104.0
2020-04-08 11:40:00,26.07,26.13,26.04,26.05,22808.0,24.3712,24.4273,24.3431,24.3525,22808.0
2020-04-08 11:45:00,26.04,26.16,26.04,26.15,25364.0,24.3431,24.4553,24.3431,24.446,25364.0
2020-04-08 11:50:00,26.17,26.17,26.08,26.1,28336.0,24.4647,24.4647,24.3805,24.3992,28336.0
2020-04-08 11:55:00,26.11,26.16,26.1,26.15,10681.0,24.4086,24.4553,24.3992,24.446,10681.0
2020-04-08 12:00:00,26.15,26.23,26.11,26.22,16862.0,24.446,24.5207,24.4086,24.5114,16862.0
2020-04-08 12:05:00,26.23,26.29,26.22,26.24,25093.0,24.5207,24.5768,24.5114,24.5301,25093.0
2020-04-08 12:10:00,26.24,26.24,26.1,26.1,25153.0,24.5301,24.5301,24.3992,24.3992,25153.0
2020-04-08 12:15:00,26.12,26.16,26.12,26.16,6158.0,24.4179,24.4553,24.4179,24.4553,6158.0
2020-04-08 12:20:00,26.18,26.21,26.17,26.2,7840.0,24.474,24.502,24.4647,24.4927,7840.0
2020-04-08 12:25:00,26.18,26.19,26.13,26.19,7518.0,24.474,24.4834,24.4273,24.4834,7518.0
2020-04-08 12:30:00,26.2,26.24,26.19,26.21,12252.0,24.4927,24.5301,24.4834,24.502,12252.0
2020-04-08 12:35:00,26.22,26.23,26.17,26.22,7008.0,24.5114,24.5207,24.4647,24.5114,7008.0
2020-04-08 12:40:00,26.22,26.22,26.2,26.21,7000.0,24.5114,24.5114,24.4927,24.502,7000.0
2020-04-08 12:45:00,26.21,26.25,26.18,26.24,15662.0,24.502,24.5394,24.474,24.5301,15662.0
2020-04-08 12:50:00,26.24,26.28,26.24,26.26,10921.0,24.5301,24.5675,24.5301,24.5488,10921.0
2020-04-08 12:55:00,26.25,26.28,26.25,26.25,8650.0,24.5394,24.5675,24.5394,24.5394,8650.0
2020-04-08 13:00:00,26.26,26.27,26.23,26.24,10004.0,24.5488,24.5581,24.5207,24.5301,10004.0
2020-04-08 13:05:00,26.22,26.23,26.17,26.17,28497.0,24.5114,24.5207,24.4647,24.4647,28497.0
2020-04-08 13:10:00,26.18,26.18,26.05,26.1,61677.0,24.474,24.474,24.3525,24.3992,61677.0
2020-04-08 13:15:00,26.11,26.14,26.11,26.12,5048.0,24.4086,24.4366,24.4086,24.4179,5048.0
2020-04-08 13:20:00,26.12,26.16,26.12,26.13,14039.0,24.4179,24.4553,24.4179,24.4273,14039.0
2020-04-08 13:25:00,26.13,26.13,26.04,26.08,15334.0,24.4273,24.4273,24.3431,24.3805,15334.0
2020-04-08 13:30:00,26.09,26.18,26.09,26.18,12476.0,24.3899,24.474,24.3899,24.474,12476.0
2020-04-08 13:35:00,26.18,26.25,26.17,26.25,23977.0,24.474,24.5394,24.4647,24.5394,23977.0
2020-04-08 13:40:00,26.24,26.25,26.15,26.17,18818.0,24.5301,24.5394,24.446,24.4647,18818.0
2020-04-08 13:45:00,26.18,26.22,26.18,26.22,22385.0,24.474,24.5114,24.474,24.5114,22385.0
2020-04-08 13:50:00,26.22,26.22,26.15,26.15,17841.0,24.5114,24.5114,24.446,24.446,17841.0
2020-04-08 13:55:00,26.16,26.22,26.16,26.2,3178.0,24.4553,24.5114,24.4553,24.4927,3178.0
2020-04-08 14:00:00,26.2,26.21,26.16,26.16,7600.0,24.4927,24.502,24.4553,24.4553,7600.0
2020-04-08 14:05:00,26.16,26.17,26.08,26.17,20568.0,24.4553,24.4647,24.3805,24.4647,20568.0
2020-04-08 14:10:00,26.17,26.18,26.12,26.13,14851.0,24.4647,24.474,24.4179,24.4273,14851.0
2020-04-08 14:15:00,26.14,26.21,26.14,26.18,22648.0,24.4366,24.502,24.4366,24.474,22648.0
2020-04-08 14:20:00,26.18,26.24,26.18,26.22,10428.0,24.474,24.5301,24.474,24.5114,10428.0
2020-04-08 14:25:00,26.23,26.26,26.18,26.2,18010.0,24.5207,24.5488,24.474,24.4927,18010.0
2020-04-08 14:30:00,26.22,26.26,26.21,26.26,16545.0,24.5114,24.5488,24.502,24.5488,16545.0
2020-04-08 14:35:00,26.25,26.35,26.24,26.33,35994.0,24.5394,24.6329,24.5301,24.6142,35994.0
2020-04-08 14:40:00,26.33,26.34,26.28,26.29,3289.0,24.6142,24.6236,24.5675,24.5768,3289.0
2020-04-08 14:45:00,26.3,26.31,26.28,26.28,8298.0,24.5862,24.5955,24.5675,24.5675,8298.0
2020-04-08 14:50:00,26.28,26.35,26.28,26.35,21852.0,24.5675,24.6329,24.5675,24.6329,21852.0
2020-04-08 14:55:00,26.35,26.42,26.33,26.42,33803.0,24.6329,24.6984,24.6142,24.6984,33803.0
2020-04-08 15:00:00,26.41,26.42,26.35,26.36,28627.0,24.689,24.6984,24.6329,24.6423,28627.0
2020-04-08 15:05:00,26.35,26.35,26.28,26.33,30742.0,24.6329,24.6329,24.5675,24.6142,30742.0
2020-04-08 15:10:00,26.33,26.33,26.24,26.33,41422.0,24.6142,24.6142,24.5301,24.6142,41422.0
2020-04-08 15:15:00,26.33,26.33,26.28,26.29,42125.0,24.6142,24.6142,24.5675,24.5768,42125.0
2020-04-08 15:20:00,26.29,26.29,26.25,26.25,52763.0,24.5768,24.5768,24.5394,24.5394,52763.0
2020-04-08 15:25:00,26.25,26.3,26.24,26.29,24790.0,24.5394,24.5862,24.5301,24.5768,24790.0
2020-04-08 15:30:00,26.3,26.34,26.25,26.26,30387.0,24.5862,24.6236,24.5394,24.5488,30387.0
2020-04-08 15:35:00,26.27,26.31,26.24,26.31,35973.0,24.5581,24.5955,24.5301,24.5955,35973.0
2020-04-08 15:40:00,26.31,26.33,26.28,26.29,51209.0,24.5955,24.6142,24.5675,24.5768,51209.0
2020-04-08 15:45:00,26.29,26.31,26.26,26.31,71208.0,24.5768,24.5955,24.5488,24.5955,71208.0
2020-04-08 15:50:00,26.32,26.33,26.27,26.27,88359.0,24.6049,24.6142,24.5581,24.5581,88359.0
2020-04-08 15:55:00,26.27,26.28,26.18,26.2,316083.0,24.5581,24.5675,24.474,24.4927,316083.0
2020-04-09 09:30:00,27.22,27.33,27.09,27.28,726271.0,25.4462,25.5491,25.3247,25.5023,726271.0
2020-04-09 09:35:00,27.28,27.48,27.27,27.47,167563.0,25.5023,25.6893,25.493,25.6799,167563.0
2020-04-09 09:40:00,27.49,27.68,27.37,27.67,150582.0,25.6986,25.8763,25.5865,25.8669,150582.0
2020-04-09 09:45:00,27.68,28.03,27.65,28.01,409987.0,25.8763,26.2034,25.8482,26.1848,409987.0
2020-04-09 09:50:00,28.01,28.32,27.98,28.31,471594.0,26.1848,26.4746,26.1567,26.4652,471594.0
2020-04-09 09:55:00,28.3,28.32,28.06,28.11,307112.0,26.4559,26.4746,26.2315,26.2782,307112.0
2020-04-09 10:00:00,28.12,28.19,28.06,28.19,146364.0,26.2876,26.353,26.2315,26.353,146364.0
2020-04-09 10:05:00,28.19,28.22,27.88,28.03,192198.0,26.353,26.3811,26.0632,26.2034,192198.0
2020-04-09 10:10:00,28.03,28.06,27.9,28.02,53491.0,26.2034,26.2315,26.0819,26.1941,53491.0
2020-04-09 10:15:00,28.02,28.03,27.85,27.88,101916.0,26.1941,26.2034,26.0352,26.0632,101916.0
2020-04-09 10:20:00,27.89,28.04,27.82,27.89,89470.0,26.0726,26.2128,26.0071,26.0726,89470.0
2020-04-09 10:25:00,27.89,28.01,27.86,28.0,59735.0,26.0726,26.1848,26.0445,26.1754,59735.0
2020-04-09 10:30:00,28.0,28.29,27.95,28.29,74397.0,26.1754,26.4465,26.1287,26.4465,74397.0
2020-04-09 10:35:00,28.28,28.33,28.18,28.24,106365.0,26.4372,26.4839,26.3437,26.3998,106365.0
2020-04-09 10:40:00,28.24,28.27,28.16,28.25,65189.0,26.3998,26.4278,26.325,26.4091,65189.0
2020-04-09 10:45:00,28.24,28.27,28.0,28.01,47203.0,26.3998,26.4278,26.1754,26.1848,47203.0
2020-04-09 10:50:00,28.0,28.21,27.98,28.16,82002.0,26.1754,26.3717,26.1567,26.325,82002.0
2020-04-09 10:55:00,28.17,28.43,28.17,28.4,128708.0,26.3343,26.5774,26.3343,26.5493,128708.0
2020-04-09 11:00:00,28.38,28.39,28.23,28.3,46760.0,26.5306,26.54,26.3904,26.4559,46760.0
2020-04-09 11:05:00,28.32,28.32,28.13,28.15,57368.0,26.4746,26.4746,26.2969,26.3156,57368.0
2020-04-09 11:10:00,28.15,28.2,27.97,28.13,96802.0,26.3156,26.3624,26.1474,26.2969,96802.0
2020-04-09 11:15:00,28.13,28.18,28.04,28.05,72016.0,26.2969,26.3437,26.2128,26.2221,72016.0
2020-04-09 11:20:00,28.06,28.14,28.0,28.0,73755.0,26.2315,26.3063,26.1754,26.1754,73755.0
2020-04-09 11:25:00,28.01,28.05,27.89,27.91,76894.0,26.1848,26.2221,26.0726,26.0913,76894.0
2020-04-09 11:30:00,27.92,27.99,27.86,27.97,52612.0,26.1006,26.1661,26.0445,26.1474,52612.0
2020-04-09 11:35:00,27.97,27.98,27.89,27.97,26865.0,26.1474,26.1567,26.0726,26.1474,26865.0
2020-04-09 11:40:00,27.95,28.07,27.94,27.94,39528.0,26.1287,26.2408,26.1193,26.1193,39528.0
2020-04-09 11:45:00,27.95,28.02,27.92,28.01,51457.0,26.1287,26.1941,26.1006,26.1848,51457.0
2020-04-09 11:50:00,28.01,28.05,27.92,27.98,39657.0,26.1848,26.2221,26.1006,26.1567,39657.0
2020-04-09 11:55:00,27.98,28.11,27.97,28.08,63293.0,26.1567,26.2782,26.1474,26.2502,63293.0
2020-04-09 12:00:00,28.08,28.09,28.0,28.07,34638.0,26.2502,26.2595,26.1754,26.2408,34638.0
2020-04-09 12:05:00,28.08,28.18,28.03,28.18,47499.0,26.2502,26.3437,26.2034,26.3437,47499.0
2020-04-09 12:10:00,28.17,28.27,28.13,28.25,41421.0,26.3343,26.4278,26.2969,26.4091,41421.0
2020-04-09 12:15:00,28.25,28.36,28.24,28.34,47493.0,26.4091,26.5119,26.3998,26.4932,47493.0
2020-04-09 12:20:00,28.33,28.35,28.26,28.35,51736.0,26.4839,26.5026,26.4185,26.5026,51736.0
2020-04-09 12:25:00,28.35,28.38,28.32,28.37,47470.0,26.5026,26.5306,26.4746,26.5213,47470.0
2020-04-09 12:30:00,28.39,28.39,28.33,28.36,42923.0,26.54,26.54,26.4839,26.5119,42923.0
2020-04-09 12:35:00,28.36,28.5,28.33,28.46,83601.0,26.5119,26.6428,26.4839,26.6054,83601.0
2020-04-09 12:40:00,28.47,28.55,28.46,28.52,101018.0,26.6148,26.6896,26.6054,26.6615,101018.0
2020-04-09 12:45:00,28.53,28.57,28.52,28.52,40497.0,26.6709,26.7083,26.6615,26.6615,40497.0
2020-04-09 12:50:00,28.51,28.57,28.45,28.56,54350.0,26.6522,26.7083,26.5961,26.6989,54350.0
2020-04-09 12:55:00,28.56,28.6,28.48,28.49,44550.0,26.6989,26.7363,26.6241,26.6335,44550.0
2020-04-09 13:00:00,28.49,28.58,28.49,28.57,45261.0,26.6335,26.7176,26.6335,26.7083,45261.0
2020-04-09 13:05:00,28.57,28.59,28.55,28.59,28244.0,26.7083,26.727,26.6896,26.727,28244.0
2020-04-09 13:10:00,28.58,28.71,28.57,28.71,107218.0,26.7176,26.8391,26.7083,26.8391,107218.0
2020-04-09 13:15:00,28.7,28.72,28.65,28.7,55455.0,26.8298,26.8485,26.783,26.8298,55455.0
2020-04-09 13:20:00,28.71,28.86,28.71,28.8,160065.0,26.8391,26.9794,26.8391,26.9233,160065.0
2020-04-09 13:25:00,28.8,28.9,28.78,28.88,53464.0,26.9233,27.0168,26.9046,26.9981,53464.0
2020-04-09 13:30:00,28.88,28.88,28.66,28.68,91077.0,26.9981,26.9981,26.7924,26.8111,91077.0
2020-04-09 13:35:00,28.7,28.72,28.56,28.61,91718.0,26.8298,26.8485,26.6989,26.7457,91718.0
2020-04-09 13:40:00,28.62,28.72,28.61,28.7,48810.0,26.755,26.8485,26.7457,26.8298,48810.0
2020-04-09 13:45:00,28.7,28.7,28.5,28.56,70319.0,26.8298,26.8298,26.6428,26.6989,70319.0
2020-04-09 13:50:00,28.56,28.66,28.5,28.5,80805.0,26.6989,26.7924,26.6428,26.6428,80805.0
2020-04-09 13:55:00,28.51,28.67,28.51,28.67,41325.0,26.6522,26.8017,26.6522,26.8017,41325.0
2020-04-09 14:00:00,28.67,28.74,28.55,28.57,79562.0,26.8017,26.8672,26.6896,26.7083,79562.0
2020-04-09 14:05:00,28.56,28.62,28.49,28.53,77934.0,26.6989,26.755,26.6335,26.6709,77934.0
2020-04-09 14:10:00,28.54,28.69,28.52,28.65,53020.0,26.6802,26.8204,26.6615,26.783,53020.0
2020-04-09 14:15:00,28.64,28.64,28.38,28.41,101021.0,26.7737,26.7737,26.5306,26.5587,101021.0
2020-04-09 14:20:00,28.4,28.4,28.16,28.37,76356.0,26.5493,26.5493,26.325,26.5213,76356.0
2020-04-09 14:25:00,28.38,28.46,28.32,28.32,45933.0,26.5306,26.6054,26.4746,26.4746,45933.0
2020-04-09 14:30:00,28.31,28.4,28.18,28.23,62771.0,26.4652,26.5493,26.3437,26.3904,62771.0
2020-04-09 14:35:00,28.22,28.32,28.16,28.23,49932.0,26.3811,26.4746,26.325,26.3904,49932.0
2020-04-09 14:40:00,28.25,28.28,28.18,28.27,33792.0,26.4091,26.4372,26.3437,26.4278,33792.0
2020-04-09 14:45:00,28.29,28.33,28.16,28.25,53770.0,26.4465,26.4839,26.325,26.4091,53770.0
2020-04-09 14:50:00,28.26,28.29,28.08,28.1,72086.0,26.4185,26.4465,26.2502,26.2689,72086.0
2020-04-09 14:55:00,28.1,28.12,27.93,27.95,93123.0,26.2689,26.2876,26.11,26.1287,93123.0
2020-04-09 15:00:00,27.94,28.01,27.9,27.99,95088.0,26.1193,26.1848,26.0819,26.1661,95088.0
2020-04-09 15:05:00,28.0,28.11,27.96,28.11,76843.0,26.1754,26.2782,26.138,26.2782,76843.0
2020-04-09 15:10:00,28.13,28.22,28.05,28.22,64080.0,26.2969,26.3811,26.2221,26.3811,64080.0
2020-04-09 15:15:00,28.22,28.25,28.07,28.14,54765.0,26.3811,26.4091,26.2408,26.3063,54765.0
2020-04-09 15:20:00,28.15,28.16,28.0,28.13,81939.0,26.3156,26.325,26.1754,26.2969,81939.0
2020-04-09 15:25:00,28.15,28.29,28.14,28.29,62805.0,26.3156,26.4465,26.3063,26.4465,62805.0
2020-04-09 15:30:00,28.29,28.44,28.29,28.44,119296.0,26.4465,26.5867,26.4465,26.5867,119296.0
2020-04-09 15:35:00,28.44,28.44,28.28,28.42,147715.0,26.5867,26.5867,26.4372,26.568,147715.0
2020-04-09 15:40:00,28.43,28.55,28.41,28.54,154691.0,26.5774,26.6896,26.5587,26.6802,154691.0
2020-04-09 15:45:00,28.55,28.64,28.48,28.54,227290.0,26.6896,26.7737,26.6241,26.6802,227290.0
2020-04-09 15:50:00,28.54,28.64,28.48,28.64,442890.0,26.6802,26.7737,26.6241,26.7737,442890.0
2020-04-09 15:55:00,28.64,28.96,28.64,28.95,2107771.0,26.7737,27.0728,26.7737,27.0635,2107771.0
2020-04-13 09:30:00,28.66,28.86,28.6,28.63,532567.0,26.7924,26.9794,26.7363,26.7643,532567.0
2020-04-13 09:35:00,28.63,28.76,28.51,28.68,120315.0,26.7643,26.8859,26.6522,26.8111,120315.0
2020-04-13 09:40:00,28.71,28.73,28.25,28.28,136445.0,26.8391,26.8578,26.4091,26.4372,136445.0
2020-04-13 09:45:00,28.28,28.57,28.23,28.43,114502.0,26.4372,26.7083,26.3904,26.5774,114502.0
2020-04-13 09:50:00,28.43,28.53,28.28,28.33,43163.0,26.5774,26.6709,26.4372,26.4839,43163.0
2020-04-13 09:55:00,28.33,28.35,27.91,27.92,125290.0,26.4839,26.5026,26.0913,26.1006,125290.0
2020-04-13 10:00:00,27.92,28.2,27.92,28.19,64224.0,26.1006,26.3624,26.1006,26.353,64224.0
2020-04-13 10:05:00,28.2,28.47,28.2,28.47,90271.0,26.3624,26.6148,26.3624,26.6148,90271.0
2020-04-13 10:10:00,28.49,28.52,28.42,28.44,52386.0,26.6335,26.6615,26.568,26.5867,52386.0
2020-04-13 10:15:00,28.43,28.43,28.23,28.29,61509.0,26.5774,26.5774,26.3904,26.4465,61509.0
2020-04-13 10:20:00,28.31,28.51,28.31,28.49,42692.0,26.4652,26.6522,26.4652,26.6335,42692.0
2020-04-13 10:25:00,28.49,28.69,28.47,28.69,42120.0,26.6335,26.8204,26.6148,26.8204,42120.0
2020-04-13 10:30:00,28.69,28.82,28.66,28.79,84346.0,26.8204,26.942,26.7924,26.9139,84346.0
2020-04-13 10:35:00,28.79,28.8,28.67,28.75,51569.0,26.9139,26.9233,26.8017,26.8765,51569.0
2020-04-13 10:40:00,28.74,28.91,28.72,28.76,73982.0,26.8672,27.0261,26.8485,26.8859,73982.0
2020-04-13 10:45:00,28.77,28.79,28.71,28.73,31995.0,26.8952,26.9139,26.8391,26.8578,31995.0
2020-04-13 10:50:00,28.73,28.75,28.63,28.67,28772.0,26.8578,26.8765,26.7643,26.8017,28772.0
2020-04-13 10:55:00,28.66,28.89,28.66,28.89,37378.0,26.7924,27.0074,26.7924,27.0074,37378.0
2020-04-13 11:00:00,28.88,28.99,28.85,28.99,79343.0,26.9981,27.1009,26.97,27.1009,79343.0
2020-04-13 11:05:00,28.99,29.12,28.97,29.12,91857.0,27.1009,27.2224,27.0822,27.2224,91857.0
2020-04-13 11:10:00,29.1,29.24,29.09,29.23,52873.0,27.2037,27.3346,27.1944,27.3253,52873.0
2020-04-13 11:15:00,29.23,29.33,29.21,29.23,116983.0,27.3253,27.4187,27.3066,27.3253,116983.0
2020-04-13 11:20:00,29.24,29.54,29.24,29.54,107583.0,27.3346,27.6151,27.3346,27.6151,107583.0
2020-04-13 11:25:00,29.54,29.67,29.52,29.6,132329.0,27.6151,27.7366,27.5964,27.6711,132329.0
2020-04-13 11:30:00,29.6,29.62,29.43,29.62,116736.0,27.6711,27.6898,27.5122,27.6898,116736.0
2020-04-13 11:35:00,29.62,29.79,29.61,29.76,90422.0,27.6898,27.8488,27.6805,27.8207,90422.0
2020-04-13 11:40:00,29.76,29.95,29.75,29.94,105913.0,27.8207,27.9983,27.8114,27.989,105913.0
2020-04-13 11:45:00,29.93,29.94,29.73,29.76,156178.0,27.9796,27.989,27.7927,27.8207,156178.0
2020-04-13 11:50:00,29.76,29.81,29.66,29.66,38377.0,27.8207,27.8675,27.7272,27.7272,38377.0
2020-04-13 11:55:00,29.66,29.83,29.64,29.77,64778.0,27.7272,27.8862,27.7085,27.8301,64778.0
2020-04-13 12:00:00,29.77,29.82,29.65,29.81,18395.0,27.8301,27.8768,27.7179,27.8675,18395.0
2020-04-13 12:05:00,29.81,29.81,29.55,29.64,66381.0,27.8675,27.8675,27.6244,27.7085,66381.0
2020-04-13 12:10:00,29.65,29.74,29.58,29.74,18521.0,27.7179,27.802,27.6524,27.802,18521.0
2020-04-13 12:15:00,29.73,29.75,29.55,29.55,40687.0,27.7927,27.8114,27.6244,27.6244,40687.0
2020-04-13 12:20:00,29.55,29.77,29.5,29.76,39040.0,27.6244,27.8301,27.5777,27.8207,39040.0
2020-04-13 12:25:00,29.77,29.86,29.77,29.8,38489.0,27.8301,27.9142,27.8301,27.8581,38489.0
2020-04-13 12:30:00,29.8,29.94,29.78,29.92,29178.0,27.8581,27.989,27.8394,27.9703,29178.0
2020-04-13 12:35:00,29.92,29.99,29.83,29.96,29159.0,27.9703,28.0357,27.8862,28.0077,29159.0
2020-04-13 12:40:00,29.98,30.09,29.97,30.07,125117.0,28.0264,28.1292,28.017,28.1105,125117.0
2020-04-13 12:45:00,30.05,30.12,30.0,30.1,55247.0,28.0918,28.1573,28.0451,28.1386,55247.0
2020-04-13 12:50:00,30.11,30.13,30.0,30.05,49955.0,28.1479,28.1666,28.0451,28.0918,49955.0
2020-04-13 12:55:00,30.05,30.24,30.05,30.2,85816.0,28.0918,28.2694,28.0918,28.232,85816.0
2020-04-13 13:00:00,30.2,30.37,30.19,30.37,74578.0,28.232,28.391,28.2227,28.391,74578.0
2020-04-13 13:05:00,30.38,30.42,30.3,30.38,49283.0,28.4003,28.4377,28.3255,28.4003,49283.0
2020-04-13 13:10:00,30.38,30.39,30.19,30.28,58437.0,28.4003,28.4097,28.2227,28.3068,58437.0
2020-04-13 13:15:00,30.27,30.43,30.27,30.41,40255.0,28.2975,28.4471,28.2975,28.4284,40255.0
2020-04-13 13:20:00,30.43,30.44,30.31,30.44,24095.0,28.4471,28.4564,28.3349,28.4564,24095.0
2020-04-13 13:25:00,30.43,30.47,30.34,30.34,42699.0,28.4471,28.4844,28.3629,28.3629,42699.0
2020-04-13 13:30:00,30.36,30.48,30.36,30.48,50206.0,28.3816,28.4938,28.3816,28.4938,50206.0
2020-04-13 13:35:00,30.48,30.49,30.37,30.46,39256.0,28.4938,28.5031,28.391,28.4751,39256.0
2020-04-13 13:40:00,30.42,30.47,30.33,30.46,73078.0,28.4377,28.4844,28.3536,28.4751,73078.0
2020-04-13 13:45:00,30.46,30.56,30.46,30.46,96642.0,28.4751,28.5686,28.4751,28.4751,96642.0
2020-04-13 13:50:00,30.46,30.63,30.4,30.61,49672.0,28.4751,28.634,28.419,28.6153,49672.0
2020-04-13 13:55:00,30.61,30.65,30.54,30.62,64625.0,28.6153,28.6527,28.5499,28.6247,64625.0
2020-04-13 14:00:00,30.62,30.73,30.61,30.73,94020.0,28.6247,28.7275,28.6153,28.7275,94020.0
2020-04-13 14:05:00,30.72,30.86,30.65,30.83,91030.0,28.7182,28.849,28.6527,28.821,91030.0
2020-04-13 14:10:00,30.83,30.98,30.78,30.8,138565.0,28.821,28.9612,28.7742,28.7929,138565.0
2020-04-13 14:15:00,30.79,30.93,30.77,30.84,83410.0,28.7836,28.9145,28.7649,28.8303,83410.0
2020-04-13 14:20:00,30.83,31.02,30.82,31.0,150628.0,28.821,28.9986,28.8116,28.9799,150628.0
2020-04-13 14:25:00,31.0,31.06,30.88,30.94,97160.0,28.9799,29.036,28.8677,28.9238,97160.0
2020-04-13 14:30:00,30.96,31.06,30.85,31.03,90528.0,28.9425,29.036,28.8397,29.008,90528.0
2020-04-13 14:35:00,31.0,31.0,30.88,30.96,73575.0,28.9799,28.9799,28.8677,28.9425,73575.0
2020-04-13 14:40:00,30.96,30.96,30.65,30.78,142039.0,28.9425,28.9425,28.6527,28.7742,142039.0
2020-04-13 14:45:00,30.77,30.9,30.77,30.85,53427.0,28.7649,28.8864,28.7649,28.8397,53427.0
2020-04-13 14:50:00,30.85,30.88,30.78,30.84,96645.0,28.8397,28.8677,28.7742,28.8303,96645.0
2020-04-13 14:55:00,30.84,30.86,30.68,30.75,80444.0,28.8303,28.849,28.6808,28.7462,80444.0
2020-04-13 15:00:00,30.75,30.77,30.63,30.75,63303.0,28.7462,28.7649,28.634,28.7462,63303.0
2020-04-13 15:05:00,30.75,30.83,30.65,30.7,73345.0,28.7462,28.821,28.6527,28.6995,73345.0
2020-04-13 15:10:00,30.7,30.78,30.64,30.66,73230.0,28.6995,28.7742,28.6434,28.6621,73230.0
2020-04-13 15:15:00,30.65,30.74,30.49,30.71,95030.0,28.6527,28.7369,28.5031,28.7088,95030.0
2020-04-13 15:20:00,30.72,30.85,30.7,30.72,137692.0,28.7182,28.8397,28.6995,28.7182,137692.0
2020-04-13 15:25:00,30.73,30.81,30.59,30.79,115580.0,28.7275,28.8023,28.5966,28.7836,115580.0
2020-04-13 15:30:00,30.79,30.85,30.75,30.82,150903.0,28.7836,28.8397,28.7462,28.8116,150903.0
2020-04-13 15:35:00,30.83,30.9,30.77,30.89,177961.0,28.821,28.8864,28.7649,28.8771,177961.0
2020-04-13 15:40:00,30.89,30.95,30.79,30.83,258075.0,28.8771,28.9332,28.7836,28.821,258075.0
2020-04-13 15:45:00,30.82,30.86,30.73,30.74,215598.0,28.8116,28.849,28.7275,28.7369,215598.0
2020-04-13 15:50:00,30.73,30.73,30.49,30.61,304018.0,28.7275,28.7275,28.5031,28.6153,304018.0
2020-04-13 15:55:00,30.61,30.8,30.58,30.78,929316.0,28.6153,28.7929,28.5873,28.7742,929316.0
2020-04-14 09:30:00,31.13,31.57,31.07,31.55,865767.0,29.1014,29.5128,29.0453,29.4941,865767.0
2020-04-14 09:35:00,31.55,31.69,31.35,31.4,509549.0,29.4941,29.6249,29.3071,29.3538,509549.0
2020-04-14 09:40:00,31.39,31.6,31.27,31.59,380971.0,29.3445,29.5408,29.2323,29.5315,380971.0
2020-04-14 09:45:00,31.6,31.92,31.54,31.92,230643.0,29.5408,29.84,29.4847,29.84,230643.0
2020-04-14 09:50:00,31.92,31.93,31.66,31.87,307761.0,29.84,29.8493,29.5969,29.7932,307761.0
2020-04-14 09:55:00,31.87,32.07,31.82,32.06,439005.0,29.7932,29.9802,29.7465,29.9708,439005.0
2020-04-14 10:00:00,32.07,32.27,32.07,32.21,279816.0,29.9802,30.1672,29.9802,30.1111,279816.0
2020-04-14 10:05:00,32.21,32.24,31.78,32.01,261422.0,30.1111,30.1391,29.7091,29.9241,261422.0
2020-04-14 10:10:00,32.03,32.08,31.85,31.96,161492.0,29.9428,29.9895,29.7745,29.8774,161492.0
2020-04-14 10:15:00,31.98,32.15,31.97,32.05,112857.0,29.896,30.055,29.8867,29.9615,112857.0
2020-04-14 10:20:00,32.06,32.17,32.02,32.11,157087.0,29.9708,30.0737,29.9334,30.0176,157087.0
2020-04-14 10:25:00,32.12,32.18,31.8,31.84,290720.0,30.0269,30.083,29.7278,29.7652,290720.0
2020-04-14 10:30:00,31.85,32.01,31.75,32.01,131986.0,29.7745,29.9241,29.681,29.9241,131986.0
2020-04-14 10:35:00,32.01,32.02,31.79,31.94,128696.0,29.9241,29.9334,29.7184,29.8587,128696.0
2020-04-14 10:40:00,31.95,31.97,31.75,31.78,91731.0,29.868,29.8867,29.681,29.7091,91731.0
2020-04-14 10:45:00,31.79,31.83,31.51,31.63,183095.0,29.7184,29.7558,29.4567,29.5689,183095.0
2020-04-14 10:50:00,31.63,31.66,31.27,31.32,154440.0,29.5689,29.5969,29.2323,29.2791,154440.0
2020-04-14 10:55:00,31.33,31.4,31.12,31.22,136263.0,29.2884,29.3538,29.0921,29.1856,136263.0
2020-04-14 11:00:00,31.21,31.26,31.07,31.14,249770.0,29.1762,29.223,29.0453,29.1108,249770.0
2020-04-14 11:05:00,31.15,31.16,30.67,30.7,326437.0,29.1201,29.1295,28.6714,28.6995,326437.0
2020-04-14 11:10:00,30.68,30.87,30.31,30.87,376935.0,28.6808,28.8584,28.3349,28.8584,376935.0
2020-04-14 11:15:00,30.88,31.0,30.65,30.94,230399.0,28.8677,28.9799,28.6527,28.9238,230399.0
2020-04-14 11:20:00,30.93,31.21,30.92,31.0,188748.0,28.9145,29.1762,28.9051,28.9799,188748.0
2020-04-14 11:25:00,31.0,31.09,30.92,31.06,120778.0,28.9799,29.064,28.9051,29.036,120778.0
2020-04-14 11:30:00,31.06,31.16,30.96,31.07,105251.0,29.036,29.1295,28.9425,29.0453,105251.0
2020-04-14 11:35:00,31.07,31.22,31.04,31.22,106599.0,29.0453,29.1856,29.0173,29.1856,106599.0
2020-04-14 11:40:00,31.22,31.28,31.09,31.24,92875.0,29.1856,29.2417,29.064,29.2043,92875.0
2020-04-14 11:45:00,31.22,31.38,31.17,31.36,100351.0,29.1856,29.3351,29.1388,29.3165,100351.0
2020-04-14 11:50:00,31.37,31.42,31.32,31.4,112723.0,29.3258,29.3725,29.2791,29.3538,112723.0
2020-04-14 11:55:00,31.39,31.39,31.21,31.32,62392.0,29.3445,29.3445,29.1762,29.2791,62392.0
2020-04-14 12:00:00,31.33,31.51,31.27,31.51,141666.0,29.2884,29.4567,29.2323,29.4567,141666.0
2020-04-14 12:05:00,31.51,31.61,31.43,31.54,142975.0,29.4567,29.5502,29.3819,29.4847,142975.0
2020-04-14 12:10:00,31.54,31.54,31.42,31.48,76828.0,29.4847,29.4847,29.3725,29.4286,76828.0
2020-04-14 12:15:00,31.49,31.53,31.3,31.53,134913.0,29.438,29.4754,29.2604,29.4754,134913.0
2020-04-14 12:20:00,31.53,31.58,31.51,31.56,50036.0,29.4754,29.5221,29.4567,29.5034,50036.0
2020-04-14 12:25:00,31.54,31.58,31.41,31.42,48688.0,29.4847,29.5221,29.3632,29.3725,48688.0
2020-04-14 12:30:00,31.42,31.5,31.41,31.42,55689.0,29.3725,29.4473,29.3632,29.3725,55689.0
2020-04-14 12:35:00,31.4,31.45,31.21,31.24,131063.0,29.3538,29.4006,29.1762,29.2043,131063.0
2020-04-14 12:40:00,31.25,31.3,31.22,31.28,57624.0,29.2136,29.2604,29.1856,29.2417,57624.0
2020-04-14 12:45:00,31.3,31.32,31.1,31.13,88395.0,29.2604,29.2791,29.0734,29.1014,88395.0
2020-04-14 12:50:00,31.14,31.18,30.97,31.11,105368.0,29.1108,29.1482,28.9519,29.0827,105368.0
2020-04-14 12:55:00,31.12,31.23,31.11,31.18,57851.0,29.0921,29.1949,29.0827,29.1482,57851.0
2020-04-14 13:00:00,31.15,31.17,31.05,31.11,45942.0,29.1201,29.1388,29.0267,29.0827,45942.0
2020-04-14 13:05:00,31.11,31.33,31.11,31.3,77219.0,29.0827,29.2884,29.0827,29.2604,77219.0
2020-04-14 13:10:00,31.28,31.28,31.19,31.22,53666.0,29.2417,29.2417,29.1575,29.1856,53666.0
2020-04-14 13:15:00,31.22,31.25,31.03,31.04,55123.0,29.1856,29.2136,29.008,29.0173,55123.0
2020-04-14 13:20:00,31.05,31.18,31.05,31.15,71119.0,29.0267,29.1482,29.0267,29.1201,71119.0
2020-04-14 13:25:00,31.16,31.32,31.16,31.26,67942.0,29.1295,29.2791,29.1295,29.223,67942.0
2020-04-14 13:30:00,31.27,31.33,31.19,31.19,52386.0,29.2323,29.2884,29.1575,29.1575,52386.0
2020-04-14 13:35:00,31.19,31.25,31.17,31.25,69091.0,29.1575,29.2136,29.1388,29.2136,69091.0
2020-04-14 13:40:00,31.25,31.25,31.05,31.06,42158.0,29.2136,29.2136,29.0267,29.036,42158.0
2020-04-14 13:45:00,31.08,31.12,30.95,30.95,51230.0,29.0547,29.0921,28.9332,28.9332,51230.0
2020-04-14 13:50:00,30.95,31.1,30.95,31.1,93701.0,28.9332,29.0734,28.9332,29.0734,93701.0
2020-04-14 13:55:00,31.08,31.17,31.05,31.14,75468.0,29.0547,29.1388,29.0267,29.1108,75468.0
2020-04-14 14:00:00,31.15,31.18,31.08,31.11,31434.0,29.1201,29.1482,29.0547,29.0827,31434.0
2020-04-14 14:05:00,31.12,31.12,31.05,31.07,49273.0,29.0921,29.0921,29.0267,29.0453,49273.0
2020-04-14 14:10:00,31.07,31.15,31.07,31.15,54460.0,29.0453,29.1201,29.0453,29.1201,54460.0
2020-04-14 14:15:00,31.14,31.14,31.06,31.07,53757.0,29.1108,29.1108,29.036,29.0453,53757.0
2020-04-14 14:20:00,31.07,31.09,31.02,31.06,36591.0,29.0453,29.064,28.9986,29.036,36591.0
2020-04-14 14:25:00,31.05,31.14,31.0,31.14,52549.0,29.0267,29.1108,28.9799,29.1108,52549.0
2020-04-14 14:30:00,31.13,31.15,31.07,31.11,51759.0,29.1014,29.1201,29.0453,29.0827,51759.0
2020-04-14 14:35:00,31.11,31.12,31.03,31.05,70863.0,29.0827,29.0921,29.008,29.0267,70863.0
2020-04-14 14:40:00,31.05,31.05,30.87,30.87,95198.0,29.0267,29.0267,28.8584,28.8584,95198.0
2020-04-14 14:45:00,30.87,30.93,30.83,30.85,100589.0,28.8584,28.9145,28.821,28.8397,100589.0
2020-04-14 14:50:00,30.85,30.88,30.71,30.77,77812.0,28.8397,28.8677,28.7088,28.7649,77812.0
2020-04-14 14:55:00,30.77,30.77,30.58,30.61,72395.0,28.7649,28.7649,28.5873,28.6153,72395.0
2020-04-14 15:00:00,30.6,30.67,30.46,30.46,165850.0,28.606,28.6714,28.4751,28.4751,165850.0
2020-04-14 15:05:00,30.47,30.49,30.17,30.29,169334.0,28.4844,28.5031,28.204,28.3162,169334.0
2020-04-14 15:10:00,30.28,30.3,30.02,30.28,131886.0,28.3068,28.3255,28.0638,28.3068,131886.0
2020-04-14 15:15:00,30.27,30.32,30.15,30.29,147914.0,28.2975,28.3442,28.1853,28.3162,147914.0
2020-04-14 15:20:00,30.3,30.48,30.2,30.4,119297.0,28.3255,28.4938,28.232,28.419,119297.0
2020-04-14 15:25:00,30.41,30.55,30.41,30.55,114140.0,28.4284,28.5592,28.4284,28.5592,114140.0
2020-04-14 15:30:00,30.56,30.78,30.52,30.77,131127.0,28.5686,28.7742,28.5312,28.7649,131127.0
2020-04-14 15:35:00,30.77,30.8,30.64,30.75,130736.0,28.7649,28.7929,28.6434,28.7462,130736.0
2020-04-14 15:40:00,30.75,30.88,30.75,30.81,181285.0,28.7462,28.8677,28.7462,28.8023,181285.0
2020-04-14 15:45:00,30.82,30.88,30.75,30.83,191697.0,28.8116,28.8677,28.7462,28.821,191697.0
2020-04-14 15:50:00,30.82,30.82,30.72,30.73,165273.0,28.8116,28.8116,28.7182,28.7275,165273.0
2020-04-14 15:55:00,30.72,30.79,30.59,30.76,618409.0,28.7182,28.7836,28.5966,28.7555,618409.0
2020-04-15 09:30:00,29.66,29.81,29.38,29.7,846962.0,27.7272,27.8675,27.4655,27.7646,846962.0
2020-04-15 09:35:00,29.7,30.23,29.64,30.14,375113.0,27.7646,28.2601,27.7085,28.176,375113.0
2020-04-15 09:40:00,30.13,30.34,30.08,30.13,209570.0,28.1666,28.3629,28.1199,28.1666,209570.0
2020-04-15 09:45:00,30.11,30.5,30.03,30.49,156547.0,28.1479,28.5125,28.0731,28.5031,156547.0
2020-04-15 09:50:00,30.5,30.85,30.46,30.83,144802.0,28.5125,28.8397,28.4751,28.821,144802.0
2020-04-15 09:55:00,30.81,30.82,30.45,30.6,126364.0,28.8023,28.8116,28.4658,28.606,126364.0
2020-04-15 10:00:00,30.65,30.67,30.29,30.31,126844.0,28.6527,28.6714,28.3162,28.3349,126844.0
2020-04-15 10:05:00,30.31,30.44,30.22,30.3,141531.0,28.3349,28.4564,28.2507,28.3255,141531.0
2020-04-15 10:10:00,30.29,30.44,30.25,30.34,86190.0,28.3162,28.4564,28.2788,28.3629,86190.0
2020-04-15 10:15:00,30.36,30.41,30.11,30.15,89222.0,28.3816,28.4284,28.1479,28.1853,89222.0
2020-04-15 10:20:00,30.14,30.23,30.08,30.22,131350.0,28.176,28.2601,28.1199,28.2507,131350.0
2020-04-15 10:25:00,30.19,30.19,29.96,30.13,85038.0,28.2227,28.2227,28.0077,28.1666,85038.0
2020-04-15 10:30:00,30.12,30.28,30.03,30.1,93443.0,28.1573,28.3068,28.0731,28.1386,93443.0
2020-04-15 10:35:00,30.08,30.15,29.94,29.96,87354.0,28.1199,28.1853,27.989,28.0077,87354.0
2020-04-15 10:40:00,29.97,30.11,29.97,30.02,42235.0,28.017,28.1479,28.017,28.0638,42235.0
2020-04-15 10:45:00,30.04,30.3,30.04,30.28,44306.0,28.0825,28.3255,28.0825,28.3068,44306.0
2020-04-15 10:50:00,30.28,30.31,30.09,30.14,77326.0,28.3068,28.3349,28.1292,28.176,77326.0
2020-04-15 10:55:00,30.14,30.2,30.01,30.2,101288.0,28.176,28.232,28.0544,28.232,101288.0
2020-04-15 11:00:00,30.18,30.24,30.12,30.22,55370.0,28.2133,28.2694,28.1573,28.2507,55370.0
2020-04-15 11:05:00,30.23,30.23,30.06,30.08,72985.0,28.2601,28.2601,28.1012,28.1199,72985.0
2020-04-15 11:10:00,30.1,30.23,30.04,30.04,48109.0,28.1386,28.2601,28.0825,28.0825,48109.0
2020-04-15 11:15:00,30.05,30.1,29.94,30.08,140185.0,28.0918,28.1386,27.989,28.1199,140185.0
2020-04-15 11:20:00,30.05,30.09,29.96,30.06,50493.0,28.0918,28.1292,28.0077,28.1012,50493.0
2020-04-15 11:25:00,30.07,30.07,29.87,29.94,75983.0,28.1105,28.1105,27.9235,27.989,75983.0
2020-04-15 11:30:00,29.94,30.04,29.89,29.91,66553.0,27.989,28.0825,27.9422,27.9609,66553.0
2020-04-15 11:35:00,29.91,29.91,29.7,29.7,97742.0,27.9609,27.9609,27.7646,27.7646,97742.0
2020-04-15 11:40:00,29.71,29.79,29.62,29.75,98575.0,27.774,27.8488,27.6898,27.8114,98575.0
2020-04-15 11:45:00,29.75,29.84,29.7,29.74,84927.0,27.8114,27.8955,27.7646,27.802,84927.0
2020-04-15 11:50:00,29.76,29.77,29.49,29.51,84989.0,27.8207,27.8301,27.5683,27.587,84989.0
2020-04-15 11:55:00,29.5,29.63,29.37,29.59,193312.0,27.5777,27.6992,27.4561,27.6618,193312.0
2020-04-15 12:00:00,29.59,29.59,29.39,29.5,111883.0,27.6618,27.6618,27.4748,27.5777,111883.0
2020-04-15 12:05:00,29.49,29.62,29.46,29.56,43902.0,27.5683,27.6898,27.5403,27.6337,43902.0
2020-04-15 12:10:00,29.57,29.63,29.55,29.58,41259.0,27.6431,27.6992,27.6244,27.6524,41259.0
2020-04-15 12:15:00,29.59,29.65,29.49,29.5,46285.0,27.6618,27.7179,27.5683,27.5777,46285.0
2020-04-15 12:20:00,29.5,29.6,29.5,29.58,40504.0,27.5777,27.6711,27.5777,27.6524,40504.0
2020-04-15 12:25:00,29.58,29.58,29.47,29.54,31813.0,27.6524,27.6524,27.5496,27.6151,31813.0
2020-04-15 12:30:00,29.54,29.6,29.51,29.59,45389.0,27.6151,27.6711,27.587,27.6618,45389.0
2020-04-15 12:35:00,29.59,29.76,29.57,29.72,64198.0,27.6618,27.8207,27.6431,27.7833,64198.0
2020-04-15 12:40:00,29.7,29.82,29.7,29.8,44902.0,27.7646,27.8768,27.7646,27.8581,44902.0
2020-04-15 12:45:00,29.78,29.8,29.67,29.68,33242.0,27.8394,27.8581,27.7366,27.7459,33242.0
2020-04-15 12:50:00,29.69,29.79,29.67,29.67,42163.0,27.7553,27.8488,27.7366,27.7366,42163.0
2020-04-15 12:55:00,29.67,29.72,29.64,29.67,51509.0,27.7366,27.7833,27.7085,27.7366,51509.0
2020-04-15 13:00:00,29.66,29.72,29.64,29.66,18296.0,27.7272,27.7833,27.7085,27.7272,18296.0
2020-04-15 13:05:00,29.66,29.7,29.62,29.65,29226.0,27.7272,27.7646,27.6898,27.7179,29226.0
2020-04-15 13:10:00,29.66,29.83,29.66,29.8,55215.0,27.7272,27.8862,27.7272,27.8581,55215.0
2020-04-15 13:15:00,29.81,29.82,29.75,29.8,61756.0,27.8675,27.8768,27.8114,27.8581,61756.0
2020-04-15 13:20:00,29.8,29.85,29.76,29.83,36281.0,27.8581,27.9048,27.8207,27.8862,36281.0
2020-04-15 13:25:00,29.84,29.89,29.81,29.89,90524.0,27.8955,27.9422,27.8675,27.9422,90524.0
2020-04-15 13:30:00,29.89,30.0,29.89,29.96,51060.0,27.9422,28.0451,27.9422,28.0077,51060.0
2020-04-15 13:35:00,29.97,30.08,29.92,29.93,79402.0,28.017,28.1199,27.9703,27.9796,79402.0
2020-04-15 13:40:00,29.94,30.11,29.94,30.1,45427.0,27.989,28.1479,27.989,28.1386,45427.0
2020-04-15 13:45:00,30.08,30.14,30.04,30.06,60926.0,28.1199,28.176,28.0825,28.1012,60926.0
2020-04-15 13:50:00,30.03,30.18,30.03,30.15,55588.0,28.0731,28.2133,28.0731,28.1853,55588.0
2020-04-15 13:55:00,30.16,30.18,30.11,30.11,15547.0,28.1946,28.2133,28.1479,28.1479,15547.0
2020-04-15 14:00:00,30.12,30.24,30.12,30.22,33892.0,28.1573,28.2694,28.1573,28.2507,33892.0
2020-04-15 14:05:00,30.22,30.28,30.18,30.25,35367.0,28.2507,28.3068,28.2133,28.2788,35367.0
2020-04-15 14:10:00,30.25,30.29,30.22,30.28,59742.0,28.2788,28.3162,28.2507,28.3068,59742.0
2020-04-15 14:15:00,30.27,30.36,30.25,30.3,57125.0,28.2975,28.3816,28.2788,28.3255,57125.0
2020-04-15 14:20:00,30.3,30.31,30.16,30.17,62393.0,28.3255,28.3349,28.1946,28.204,62393.0
2020-04-15 14:25:00,30.17,30.19,30.11,30.14,39209.0,28.204,28.2227,28.1479,28.176,39209.0
2020-04-15 14:30:00,30.14,30.14,29.98,30.1,132323.0,28.176,28.176,28.0264,28.1386,132323.0
2020-04-15 14:35:00,30.11,30.26,30.11,30.23,51933.0,28.1479,28.2881,28.1479,28.2601,51933.0
2020-04-15 14:40:00,30.24,30.24,30.2,30.23,26081.0,28.2694,28.2694,28.232,28.2601,26081.0
2020-04-15 14:45:00,30.23,30.27,30.15,30.16,28449.0,28.2601,28.2975,28.1853,28.1946,28449.0
2020-04-15 14:50:00,30.17,30.23,30.13,30.16,33470.0,28.204,28.2601,28.1666,28.1946,33470.0
2020-04-15 14:55:00,30.17,30.22,30.14,30.15,24815.0,28.204,28.2507,28.176,28.1853,24815.0
2020-04-15 15:00:00,30.15,30.28,30.15,30.26,21681.0,28.1853,28.3068,28.1853,28.2881,21681.0
2020-04-15 15:05:00,30.26,30.26,30.15,30.17,29517.0,28.2881,28.2881,28.1853,28.204,29517.0
2020-04-15 15:10:00,30.17,30.26,30.14,30.26,63676.0,28.204,28.2881,28.176,28.2881,63676.0
2020-04-15 15:15:00,30.25,30.32,30.21,30.31,64492.0,28.2788,28.3442,28.2414,28.3349,64492.0
2020-04-15 15:20:00,30.31,30.34,30.25,30.26,61338.0,28.3349,28.3629,28.2788,28.2881,61338.0
2020-04-15 15:25:00,30.24,30.25,30.17,30.25,34416.0,28.2694,28.2788,28.204,28.2788,34416.0
2020-04-15 15:30:00,30.23,30.28,30.11,30.15,71372.0,28.2601,28.3068,28.1479,28.1853,71372.0
2020-04-15 15:35:00,30.16,30.2,30.09,30.18,33539.0,28.1946,28.232,28.1292,28.2133,33539.0
2020-04-15 15:40:00,30.18,30.25,30.15,30.2,60756.0,28.2133,28.2788,28.1853,28.232,60756.0
2020-04-15 15:45:00,30.2,30.27,30.19,30.2,94350.0,28.232,28.2975,28.2227,28.232,94350.0
2020-04-15 15:50:00,30.21,30.3,30.19,30.28,113448.0,28.2414,28.3255,28.2227,28.3068,113448.0
2020-04-15 15:55:00,30.28,30.3,30.06,30.21,524749.0,28.3068,28.3255,28.1012,28.2414,524749.0
2020-04-16 09:30:00,30.43,30.62,30.25,30.44,369284.0,28.4471,28.6247,28.2788,28.4564,369284.0
2020-04-16 09:35:00,30.45,30.55,30.28,30.51,242102.0,28.4658,28.5592,28.3068,28.5218,242102.0
2020-04-16 09:40:00,30.5,30.72,30.49,30.53,177735.0,28.5125,28.7182,28.5031,28.5405,177735.0
2020-04-16 09:45:00,30.53,30.78,30.53,30.7,78636.0,28.5405,28.7742,28.5405,28.6995,78636.0
2020-04-16 09:50:00,30.71,30.72,30.49,30.59,70732.0,28.7088,28.7182,28.5031,28.5966,70732.0
2020-04-16 09:55:00,30.59,30.7,30.54,30.62,59165.0,28.5966,28.6995,28.5499,28.6247,59165.0
2020-04-16 10:00:00,30.66,30.88,30.65,30.78,84475.0,28.6621,28.8677,28.6527,28.7742,84475.0
2020-04-16 10:05:00,30.79,31.02,30.72,31.02,87669.0,28.7836,28.9986,28.7182,28.9986,87669.0
2020-04-16 10:10:00,31.03,31.05,30.84,30.99,49074.0,29.008,29.0267,28.8303,28.9706,49074.0
2020-04-16 10:15:00,31.01,31.07,30.88,31.02,54736.0,28.9893,29.0453,28.8677,28.9986,54736.0
2020-04-16 10:20:00,30.99,31.12,30.95,31.12,24645.0,28.9706,29.0921,28.9332,29.0921,24645.0
2020-04-16 10:25:00,31.11,31.11,30.8,30.85,70876.0,29.0827,29.0827,28.7929,28.8397,70876.0
2020-04-16 10:30:00,30.84,30.87,30.73,30.78,28688.0,28.8303,28.8584,28.7275,28.7742,28688.0
2020-04-16 10:35:00,30.79,30.96,30.72,30.91,60427.0,28.7836,28.9425,28.7182,28.8958,60427.0
2020-04-16 10:40:00,30.91,31.06,30.87,31.02,41899.0,28.8958,29.036,28.8584,28.9986,41899.0
2020-04-16 10:45:00,31.02,31.02,30.81,30.88,36442.0,28.9986,28.9986,28.8023,28.8677,36442.0
2020-04-16 10:50:00,30.89,30.89,30.79,30.79,38091.0,28.8771,28.8771,28.7836,28.7836,38091.0
2020-04-16 10:55:00,30.81,30.83,30.61,30.69,48474.0,28.8023,28.821,28.6153,28.6901,48474.0
2020-04-16 11:00:00,30.7,30.88,30.69,30.71,59158.0,28.6995,28.8677,28.6901,28.7088,59158.0
2020-04-16 11:05:00,30.73,30.76,30.55,30.61,40867.0,28.7275,28.7555,28.5592,28.6153,40867.0
2020-04-16 11:10:00,30.62,30.72,30.61,30.71,44962.0,28.6247,28.7182,28.6153,28.7088,44962.0
2020-04-16 11:15:00,30.72,30.76,30.56,30.64,80241.0,28.7182,28.7555,28.5686,28.6434,80241.0
2020-04-16 11:20:00,30.63,30.77,30.63,30.77,76065.0,28.634,28.7649,28.634,28.7649,76065.0
2020-04-16 11:25:00,30.77,30.87,30.77,30.83,34962.0,28.7649,28.8584,28.7649,28.821,34962.0
2020-04-16 11:30:00,30.83,30.87,30.7,30.7,106687.0,28.821,28.8584,28.6995,28.6995,106687.0
2020-04-16 11:35:00,30.69,30.7,30.6,30.6,28624.0,28.6901,28.6995,28.606,28.606,28624.0
2020-04-16 11:40:00,30.61,30.62,30.45,30.47,84554.0,28.6153,28.6247,28.4658,28.4844,84554.0
2020-04-16 11:45:00,30.47,30.6,30.47,30.56,58590.0,28.4844,28.606,28.4844,28.5686,58590.0
2020-04-16 11:50:00,30.57,30.71,30.51,30.69,44957.0,28.5779,28.7088,28.5218,28.6901,44957.0
2020-04-16 11:55:00,30.68,30.68,30.6,30.62,49482.0,28.6808,28.6808,28.606,28.6247,49482.0
2020-04-16 12:00:00,30.62,30.67,30.61,30.67,11453.0,28.6247,28.6714,28.6153,28.6714,11453.0
2020-04-16 12:05:00,30.68,30.68,30.57,30.58,13265.0,28.6808,28.6808,28.5779,28.5873,13265.0
2020-04-16 12:10:00,30.6,30.62,30.56,30.6,17833.0,28.606,28.6247,28.5686,28.606,17833.0
2020-04-16 12:15:00,30.6,30.64,30.49,30.5,31346.0,28.606,28.6434,28.5031,28.5125,31346.0
2020-04-16 12:20:00,30.5,30.5,30.25,30.41,68975.0,28.5125,28.5125,28.2788,28.4284,68975.0
2020-04-16 12:25:00,30.41,30.41,30.3,30.38,57408.0,28.4284,28.4284,28.3255,28.4003,57408.0
2020-04-16 12:30:00,30.39,30.39,30.05,30.12,125225.0,28.4097,28.4097,28.0918,28.1573,125225.0
2020-04-16 12:35:00,30.12,30.42,30.11,30.42,73713.0,28.1573,28.4377,28.1479,28.4377,73713.0
2020-04-16 12:40:00,30.39,30.46,30.38,30.44,27737.0,28.4097,28.4751,28.4003,28.4564,27737.0
2020-04-16 12:45:00,30.46,30.46,30.32,30.36,44036.0,28.4751,28.4751,28.3442,28.3816,44036.0
2020-04-16 12:50:00,30.38,30.42,30.32,30.34,27697.0,28.4003,28.4377,28.3442,28.3629,27697.0
2020-04-16 12:55:00,30.34,30.39,30.32,30.39,15441.0,28.3629,28.4097,28.3442,28.4097,15441.0
2020-04-16 13:00:00,30.37,30.39,30.32,30.32,21718.0,28.391,28.4097,28.3442,28.3442,21718.0
2020-04-16 13:05:00,30.33,30.38,30.27,30.27,26873.0,28.3536,28.4003,28.2975,28.2975,26873.0
2020-04-16 13:10:00,30.28,30.39,30.28,30.39,28105.0,28.3068,28.4097,28.3068,28.4097,28105.0
2020-04-16 13:15:00,30.39,30.49,30.38,30.49,12377.0,28.4097,28.5031,28.4003,28.5031,12377.0
2020-04-16 13:20:00,30.48,30.54,30.43,30.49,36403.0,28.4938,28.5499,28.4471,28.5031,36403.0
2020-04-16 13:25:00,30.44,30.51,30.42,30.42,13042.0,28.4564,28.5218,28.4377,28.4377,13042.0
2020-04-16 13:30:00,30.43,30.45,30.4,30.41,11582.0,28.4471,28.4658,28.419,28.4284,11582.0
2020-04-16 13:35:00,30.41,30.42,30.24,30.24,37857.0,28.4284,28.4377,28.2694,28.2694,37857.0
2020-04-16 13:40:00,30.24,30.33,30.21,30.32,40384.0,28.2694,28.3536,28.2414,28.3442,40384.0
2020-04-16 13:45:00,30.33,30.4,30.33,30.33,37526.0,28.3536,28.419,28.3536,28.3536,37526.0
2020-04-16 13:50:00,30.33,30.45,30.25,30.28,52639.0,28.3536,28.4658,28.2788,28.3068,52639.0
2020-04-16 13:55:00,30.32,30.32,30.27,30.28,6836.0,28.3442,28.3442,28.2975,28.3068,6836.0
2020-04-16 14:00:00,30.28,30.3,30.26,30.3,10212.0,28.3068,28.3255,28.2881,28.3255,10212.0
2020-04-16 14:05:00,30.3,30.47,30.3,30.45,12372.0,28.3255,28.4844,28.3255,28.4658,12372.0
2020-04-16 14:10:00,30.44,30.48,30.39,30.42,18567.0,28.4564,28.4938,28.4097,28.4377,18567.0
2020-04-16 14:15:00,30.43,30.49,30.42,30.47,9865.0,28.4471,28.5031,28.4377,28.4844,9865.0
2020-04-16 14:20:00,30.44,30.44,30.24,30.24,59637.0,28.4564,28.4564,28.2694,28.2694,59637.0
2020-04-16 14:25:00,30.24,30.35,30.22,30.34,19162.0,28.2694,28.3723,28.2507,28.3629,19162.0
2020-04-16 14:30:00,30.35,30.45,30.35,30.45,9362.0,28.3723,28.4658,28.3723,28.4658,9362.0
2020-04-16 14:35:00,30.46,30.55,30.44,30.52,21188.0,28.4751,28.5592,28.4564,28.5312,21188.0
2020-04-16 14:40:00,30.5,30.5,30.43,30.43,14867.0,28.5125,28.5125,28.4471,28.4471,14867.0
2020-04-16 14:45:00,30.45,30.5,30.38,30.4,47340.0,28.4658,28.5125,28.4003,28.419,47340.0
2020-04-16 14:50:00,30.4,30.45,30.32,30.45,26997.0,28.419,28.4658,28.3442,28.4658,26997.0
2020-04-16 14:55:00,30.42,30.48,30.41,30.42,14682.0,28.4377,28.4938,28.4284,28.4377,14682.0
2020-04-16 15:00:00,30.44,30.44,30.37,30.4,22542.0,28.4564,28.4564,28.391,28.419,22542.0
2020-04-16 15:05:00,30.41,30.45,30.37,30.45,17212.0,28.4284,28.4658,28.391,28.4658,17212.0
2020-04-16 15:10:00,30.47,30.48,30.43,30.45,14819.0,28.4844,28.4938,28.4471,28.4658,14819.0
2020-04-16 15:15:00,30.45,30.48,30.37,30.46,21711.0,28.4658,28.4938,28.391,28.4751,21711.0
2020-04-16 15:20:00,30.46,30.55,30.46,30.53,34659.0,28.4751,28.5592,28.4751,28.5405,34659.0
2020-04-16 15:25:00,30.54,30.64,30.51,30.61,25841.0,28.5499,28.6434,28.5218,28.6153,25841.0
2020-04-16 15:30:00,30.63,30.71,30.61,30.67,61630.0,28.634,28.7088,28.6153,28.6714,61630.0
2020-04-16 15:35:00,30.67,30.73,30.61,30.65,72839.0,28.6714,28.7275,28.6153,28.6527,72839.0
2020-04-16 15:40:00,30.66,30.73,30.64,30.7,73697.0,28.6621,28.7275,28.6434,28.6995,73697.0
2020-04-16 15:45:00,30.72,30.76,30.68,30.73,74034.0,28.7182,28.7555,28.6808,28.7275,74034.0
2020-04-16 15:50:00,30.73,30.89,30.73,30.89,161889.0,28.7275,28.8771,28.7275,28.8771,161889.0
2020-04-16 15:55:00,30.89,30.92,30.85,30.87,377579.0,28.8771,28.9051,28.8397,28.8584,377579.0
2020-04-17 09:30:00,29.76,29.91,29.67,29.77,397691.0,27.8207,27.9609,27.7366,27.8301,397691.0
2020-04-17 09:35:00,29.78,30.12,29.78,30.09,127836.0,27.8394,28.1573,27.8394,28.1292,127836.0
2020-04-17 09:40:00,30.09,30.37,30.04,30.36,154929.0,28.1292,28.391,28.0825,28.3816,154929.0
2020-04-17 09:45:00,30.38,30.42,30.05,30.06,110397.0,28.4003,28.4377,28.0918,28.1012,110397.0
2020-04-17 09:50:00,30.06,30.23,29.92,30.16,130159.0,28.1012,28.2601,27.9703,28.1946,130159.0
2020-04-17 09:55:00,30.16,30.31,30.11,30.24,80970.0,28.1946,28.3349,28.1479,28.2694,80970.0
2020-04-17 10:00:00,30.26,30.29,30.0,30.13,93520.0,28.2881,28.3162,28.0451,28.1666,93520.0
2020-04-17 10:05:00,30.15,30.15,29.96,30.02,76088.0,28.1853,28.1853,28.0077,28.0638,76088.0
2020-04-17 10:10:00,30.03,30.05,29.84,29.85,145287.0,28.0731,28.0918,27.8955,27.9048,145287.0
2020-04-17 10:15:00,29.87,30.0,29.81,29.91,88241.0,27.9235,28.0451,27.8675,27.9609,88241.0
2020-04-17 10:20:00,29.92,30.02,29.86,30.0,26340.0,27.9703,28.0638,27.9142,28.0451,26340.0
2020-04-17 10:25:00,29.99,29.99,29.79,29.87,80611.0,28.0357,28.0357,27.8488,27.9235,80611.0
2020-04-17 10:30:00,29.84,29.9,29.74,29.82,74883.0,27.8955,27.9516,27.802,27.8768,74883.0
2020-04-17 10:35:00,29.8,29.84,29.74,29.8,31314.0,27.8581,27.8955,27.802,27.8581,31314.0
2020-04-17 10:40:00,29.81,29.86,29.75,29.76,52906.0,27.8675,27.9142,27.8114,27.8207,52906.0
2020-04-17 10:45:00,29.76,29.86,29.75,29.86,35728.0,27.8207,27.9142,27.8114,27.9142,35728.0
2020-04-17 10:50:00,29.87,30.06,29.87,30.0,73750.0,27.9235,28.1012,27.9235,28.0451,73750.0
2020-04-17 10:55:00,30.01,30.04,29.95,29.97,33581.0,28.0544,28.0825,27.9983,28.017,33581.0
2020-04-17 11:00:00,29.94,30.0,29.91,29.91,25604.0,27.989,28.0451,27.9609,27.9609,25604.0
2020-04-17 11:05:00,29.92,29.95,29.73,29.78,105424.0,27.9703,27.9983,27.7927,27.8394,105424.0
2020-04-17 11:10:00,29.78,29.94,29.78,29.94,44180.0,27.8394,27.989,27.8394,27.989,44180.0
2020-04-17 11:15:00,29.94,29.99,29.9,29.97,25050.0,27.989,28.0357,27.9516,28.017,25050.0
2020-04-17 11:20:00,29.98,30.11,29.97,30.05,43656.0,28.0264,28.1479,28.017,28.0918,43656.0
2020-04-17 11:25:00,30.05,30.1,30.01,30.09,48276.0,28.0918,28.1386,28.0544,28.1292,48276.0
2020-04-17 11:30:00,30.1,30.1,29.99,30.06,23852.0,28.1386,28.1386,28.0357,28.1012,23852.0
2020-04-17 11:35:00,30.09,30.2,30.09,30.16,28482.0,28.1292,28.232,28.1292,28.1946,28482.0
2020-04-17 11:40:00,30.15,30.15,30.09,30.1,39308.0,28.1853,28.1853,28.1292,28.1386,39308.0
2020-04-17 11:45:00,30.07,30.07,29.98,29.98,40333.0,28.1105,28.1105,28.0264,28.0264,40333.0
2020-04-17 11:50:00,29.98,30.08,29.93,30.04,37820.0,28.0264,28.1199,27.9796,28.0825,37820.0
2020-04-17 11:55:00,30.05,30.09,30.04,30.08,18467.0,28.0918,28.1292,28.0825,28.1199,18467.0
2020-04-17 12:00:00,30.08,30.08,29.94,30.05,75360.0,28.1199,28.1199,27.989,28.0918,75360.0
2020-04-17 12:05:00,30.06,30.06,29.95,29.98,32720.0,28.1012,28.1012,27.9983,28.0264,32720.0
2020-04-17 12:10:00,29.98,30.01,29.95,30.0,23575.0,28.0264,28.0544,27.9983,28.0451,23575.0
2020-04-17 12:15:00,29.97,30.02,29.95,29.99,21604.0,28.017,28.0638,27.9983,28.0357,21604.0
2020-04-17 12:20:00,29.98,30.03,29.92,30.0,23671.0,28.0264,28.0731,27.9703,28.0451,23671.0
2020-04-17 12:25:00,29.99,30.03,29.98,29.98,18571.0,28.0357,28.0731,28.0264,28.0264,18571.0
2020-04-17 12:30:00,29.99,30.05,29.97,30.05,18359.0,28.0357,28.0918,28.017,28.0918,18359.0
2020-04-17 12:35:00,30.05,30.06,30.0,30.01,20777.0,28.0918,28.1012,28.0451,28.0544,20777.0
2020-04-17 12:40:00,30.02,30.03,29.93,29.93,29278.0,28.0638,28.0731,27.9796,27.9796,29278.0
2020-04-17 12:45:00,29.93,29.97,29.9,29.96,21853.0,27.9796,28.017,27.9516,28.0077,21853.0
2020-04-17 12:50:00,29.97,29.97,29.88,29.95,25314.0,28.017,28.017,27.9329,27.9983,25314.0
2020-04-17 12:55:00,29.95,29.96,29.91,29.93,27406.0,27.9983,28.0077,27.9609,27.9796,27406.0
2020-04-17 13:00:00,29.91,29.92,29.83,29.83,31048.0,27.9609,27.9703,27.8862,27.8862,31048.0
2020-04-17 13:05:00,29.83,29.91,29.81,29.89,18325.0,27.8862,27.9609,27.8675,27.9422,18325.0
2020-04-17 13:10:00,29.91,29.96,29.87,29.91,24026.0,27.9609,28.0077,27.9235,27.9609,24026.0
2020-04-17 13:15:00,29.94,29.98,29.91,29.96,14850.0,27.989,28.0264,27.9609,28.0077,14850.0
2020-04-17 13:20:00,29.95,29.95,29.9,29.95,18441.0,27.9983,27.9983,27.9516,27.9983,18441.0
2020-04-17 13:25:00,29.94,29.99,29.94,29.96,16153.0,27.989,28.0357,27.989,28.0077,16153.0
2020-04-17 13:30:00,29.97,30.04,29.97,30.01,26377.0,28.017,28.0825,28.017,28.0544,26377.0
2020-04-17 13:35:00,30.0,30.0,29.95,29.97,23710.0,28.0451,28.0451,27.9983,28.017,23710.0
2020-04-17 13:40:00,29.96,29.98,29.94,29.97,13763.0,28.0077,28.0264,27.989,28.017,13763.0
2020-04-17 13:45:00,29.97,29.97,29.9,29.9,28222.0,28.017,28.017,27.9516,27.9516,28222.0
2020-04-17 13:50:00,29.91,29.92,29.83,29.84,22468.0,27.9609,27.9703,27.8862,27.8955,22468.0
2020-04-17 13:55:00,29.83,29.88,29.83,29.88,24596.0,27.8862,27.9329,27.8862,27.9329,24596.0
2020-04-17 14:00:00,29.87,29.96,29.85,29.92,37706.0,27.9235,28.0077,27.9048,27.9703,37706.0
2020-04-17 14:05:00,29.92,29.95,29.89,29.93,32084.0,27.9703,27.9983,27.9422,27.9796,32084.0
2020-04-17 14:10:00,29.93,29.95,29.84,29.85,84410.0,27.9796,27.9983,27.8955,27.9048,84410.0
2020-04-17 14:15:00,29.86,29.93,29.86,29.92,18349.0,27.9142,27.9796,27.9142,27.9703,18349.0
2020-04-17 14:20:00,29.92,29.92,29.86,29.9,20837.0,27.9703,27.9703,27.9142,27.9516,20837.0
2020-04-17 14:25:00,29.9,29.93,29.89,29.92,18903.0,27.9516,27.9796,27.9422,27.9703,18903.0
2020-04-17 14:30:00,29.93,29.94,29.84,29.84,25150.0,27.9796,27.989,27.8955,27.8955,25150.0
2020-04-17 14:35:00,29.83,29.85,29.8,29.8,31672.0,27.8862,27.9048,27.8581,27.8581,31672.0
2020-04-17 14:40:00,29.8,29.86,29.8,29.86,41534.0,27.8581,27.9142,27.8581,27.9142,41534.0
2020-04-17 14:45:00,29.85,29.95,29.85,29.95,45158.0,27.9048,27.9983,27.9048,27.9983,45158.0
2020-04-17 14:50:00,29.96,29.98,29.91,29.98,57813.0,28.0077,28.0264,27.9609,28.0264,57813.0
2020-04-17 14:55:00,29.98,30.02,29.97,30.01,42652.0,28.0264,28.0638,28.017,28.0544,42652.0
2020-04-17 15:00:00,30.01,30.07,29.98,30.04,36996.0,28.0544,28.1105,28.0264,28.0825,36996.0
2020-04-17 15:05:00,30.04,30.04,29.99,29.99,22366.0,28.0825,28.0825,28.0357,28.0357,22366.0
2020-04-17 15:10:00,29.99,30.02,29.99,29.99,24398.0,28.0357,28.0638,28.0357,28.0357,24398.0
2020-04-17 15:15:00,29.98,30.01,29.95,30.01,31101.0,28.0264,28.0544,27.9983,28.0544,31101.0
2020-04-17 15:20:00,30.0,30.0,29.92,29.95,23480.0,28.0451,28.0451,27.9703,27.9983,23480.0
2020-04-17 15:25:00,29.95,29.97,29.93,29.96,29400.0,27.9983,28.017,27.9796,28.0077,29400.0
2020-04-17 15:30:00,29.97,29.98,29.94,29.94,31485.0,28.017,28.0264,27.989,27.989,31485.0
2020-04-17 15:35:00,29.94,29.95,29.92,29.92,42163.0,27.989,27.9983,27.9703,27.9703,42163.0
2020-04-17 15:40:00,29.92,29.97,29.89,29.93,101916.0,27.9703,28.017,27.9422,27.9796,101916.0
2020-04-17 15:45:00,29.93,30.04,29.91,30.04,98317.0,27.9796,28.0825,27.9609,28.0825,98317.0
2020-04-17 15:50:00,30.04,30.05,29.95,29.98,140389.0,28.0825,28.0918,27.9983,28.0264,140389.0
2020-04-17 15:55:00,29.99,30.03,29.89,29.94,577353.0,28.0357,28.0731,27.9422,27.989,577353.0
2020-04-20 09:30:00,29.98,30.44,29.98,30.4,285989.0,28.0264,28.4564,28.0264,28.419,285989.0
2020-04-20 09:35:00,30.39,30.74,30.36,30.64,209683.0,28.4097,28.7369,28.3816,28.6434,209683.0
2020-04-20 09:40:00,30.64,30.7,30.47,30.53,43444.0,28.6434,28.6995,28.4844,28.5405,43444.0
2020-04-20 09:45:00,30.53,30.53,30.25,30.25,38452.0,28.5405,28.5405,28.2788,28.2788,38452.0
2020-04-20 09:50:00,30.24,30.49,30.24,30.48,49307.0,28.2694,28.5031,28.2694,28.4938,49307.0
2020-04-20 09:55:00,30.5,30.5,30.34,30.38,82374.0,28.5125,28.5125,28.3629,28.4003,82374.0
2020-04-20 10:00:00,30.38,30.38,30.2,30.31,39963.0,28.4003,28.4003,28.232,28.3349,39963.0
2020-04-20 10:05:00,30.29,30.29,30.06,30.09,73293.0,28.3162,28.3162,28.1012,28.1292,73293.0
2020-04-20 10:10:00,30.09,30.23,30.06,30.23,28413.0,28.1292,28.2601,28.1012,28.2601,28413.0
2020-04-20 10:15:00,30.22,30.31,30.16,30.18,44789.0,28.2507,28.3349,28.1946,28.2133,44789.0
2020-04-20 10:20:00,30.15,30.16,30.06,30.14,34287.0,28.1853,28.1946,28.1012,28.176,34287.0
2020-04-20 10:25:00,30.13,30.2,30.11,30.18,17166.0,28.1666,28.232,28.1479,28.2133,17166.0
2020-04-20 10:30:00,30.18,30.31,30.17,30.25,30034.0,28.2133,28.3349,28.204,28.2788,30034.0
2020-04-20 10:35:00,30.25,30.38,30.25,30.38,26651.0,28.2788,28.4003,28.2788,28.4003,26651.0
2020-04-20 10:40:00,30.39,30.39,30.25,30.31,15074.0,28.4097,28.4097,28.2788,28.3349,15074.0
2020-04-20 10:45:00,30.31,30.44,30.31,30.39,15230.0,28.3349,28.4564,28.3349,28.4097,15230.0
2020-04-20 10:50:00,30.39,30.44,30.27,30.33,28621.0,28.4097,28.4564,28.2975,28.3536,28621.0
2020-04-20 10:55:00,30.34,30.4,30.33,30.37,21537.0,28.3629,28.419,28.3536,28.391,21537.0
2020-04-20 11:00:00,30.38,30.5,30.32,30.48,69068.0,28.4003,28.5125,28.3442,28.4938,69068.0
2020-04-20 11:05:00,30.48,30.58,30.47,30.58,57355.0,28.4938,28.5873,28.4844,28.5873,57355.0
2020-04-20 11:10:00,30.58,30.58,30.4,30.41,65732.0,28.5873,28.5873,28.419,28.4284,65732.0
2020-04-20 11:15:00,30.41,30.59,30.4,30.53,38398.0,28.4284,28.5966,28.419,28.5405,38398.0
2020-04-20 11:20:00,30.52,30.68,30.52,30.64,31060.0,28.5312,28.6808,28.5312,28.6434,31060.0
2020-04-20 11:25:00,30.63,30.72,30.6,30.71,123253.0,28.634,28.7182,28.606,28.7088,123253.0
2020-04-20 11:30:00,30.69,30.69,30.53,30.63,18798.0,28.6901,28.6901,28.5405,28.634,18798.0
2020-04-20 11:35:00,30.63,30.74,30.63,30.73,19906.0,28.634,28.7369,28.634,28.7275,19906.0
2020-04-20 11:40:00,30.72,30.75,30.64,30.65,48049.0,28.7182,28.7462,28.6434,28.6527,48049.0
2020-04-20 11:45:00,30.65,30.74,30.62,30.73,15699.0,28.6527,28.7369,28.6247,28.7275,15699.0
2020-04-20 11:50:00,30.74,30.8,30.69,30.8,63565.0,28.7369,28.7929,28.6901,28.7929,63565.0
2020-04-20 11:55:00,30.8,30.82,30.73,30.82,12669.0,28.7929,28.8116,28.7275,28.8116,12669.0
2020-04-20 12:00:00,30.84,30.98,30.84,30.95,108365.0,28.8303,28.9612,28.8303,28.9332,108365.0
2020-04-20 12:05:00,30.96,31.08,30.91,31.06,36816.0,28.9425,29.0547,28.8958,29.036,36816.0
2020-04-20 12:10:00,31.07,31.1,30.97,31.04,27664.0,29.0453,29.0734,28.9519,29.0173,27664.0
2020-04-20 12:15:00,31.03,31.03,30.93,30.93,19280.0,29.008,29.008,28.9145,28.9145,19280.0
2020-04-20 12:20:00,30.93,30.94,30.87,30.9,33334.0,28.9145,28.9238,28.8584,28.8864,33334.0
2020-04-20 12:25:00,30.9,30.98,30.9,30.92,14577.0,28.8864,28.9612,28.8864,28.9051,14577.0
2020-04-20 12:30:00,30.91,30.98,30.88,30.97,39182.0,28.8958,28.9612,28.8677,28.9519,39182.0
2020-04-20 12:35:00,30.97,31.09,30.92,30.94,41954.0,28.9519,29.064,28.9051,28.9238,41954.0
2020-04-20 12:40:00,30.94,30.98,30.91,30.97,15786.0,28.9238,28.9612,28.8958,28.9519,15786.0
2020-04-20 12:45:00,30.97,31.01,30.89,30.97,22533.0,28.9519,28.9893,28.8771,28.9519,22533.0
2020-04-20 12:50:00,30.98,31.0,30.92,30.99,15273.0,28.9612,28.9799,28.9051,28.9706,15273.0
2020-04-20 12:55:00,30.99,30.99,30.9,30.9,31960.0,28.9706,28.9706,28.8864,28.8864,31960.0
2020-04-20 13:00:00,30.9,30.94,30.81,30.85,32688.0,28.8864,28.9238,28.8023,28.8397,32688.0
2020-04-20 13:05:00,30.87,30.9,30.82,30.9,17276.0,28.8584,28.8864,28.8116,28.8864,17276.0
2020-04-20 13:10:00,30.89,30.91,30.87,30.87,19092.0,28.8771,28.8958,28.8584,28.8584,19092.0
2020-04-20 13:15:00,30.86,30.89,30.81,30.88,10917.0,28.849,28.8771,28.8023,28.8677,10917.0
2020-04-20 13:20:00,30.88,31.01,30.84,31.0,26337.0,28.8677,28.9893,28.8303,28.9799,26337.0
2020-04-20 13:25:00,31.01,31.02,30.95,31.0,38694.0,28.9893,28.9986,28.9332,28.9799,38694.0
2020-04-20 13:30:00,31.01,31.02,30.93,31.02,31247.0,28.9893,28.9986,28.9145,28.9986,31247.0
2020-04-20 13:35:00,31.02,31.09,31.01,31.09,37031.0,28.9986,29.064,28.9893,29.064,37031.0
2020-04-20 13:40:00,31.08,31.13,31.06,31.08,41753.0,29.0547,29.1014,29.036,29.0547,41753.0
2020-04-20 13:45:00,31.08,31.08,30.94,30.96,32896.0,29.0547,29.0547,28.9238,28.9425,32896.0
2020-04-20 13:50:00,30.98,31.04,30.95,31.0,19533.0,28.9612,29.0173,28.9332,28.9799,19533.0
2020-04-20 13:55:00,31.01,31.01,30.9,30.92,32107.0,28.9893,28.9893,28.8864,28.9051,32107.0
2020-04-20 14:00:00,30.92,30.99,30.92,30.96,19766.0,28.9051,28.9706,28.9051,28.9425,19766.0
2020-04-20 14:05:00,30.95,31.02,30.95,30.96,23157.0,28.9332,28.9986,28.9332,28.9425,23157.0
2020-04-20 14:10:00,30.95,30.96,30.83,30.88,30878.0,28.9332,28.9425,28.821,28.8677,30878.0
2020-04-20 14:15:00,30.88,30.88,30.69,30.7,54188.0,28.8677,28.8677,28.6901,28.6995,54188.0
2020-04-20 14:20:00,30.72,30.77,30.65,30.66,30011.0,28.7182,28.7649,28.6527,28.6621,30011.0
2020-04-20 14:25:00,30.67,30.7,30.52,30.55,46911.0,28.6714,28.6995,28.5312,28.5592,46911.0
2020-04-20 14:30:00,30.55,30.64,30.52,30.6,34663.0,28.5592,28.6434,28.5312,28.606,34663.0
2020-04-20 14:35:00,30.59,30.63,30.52,30.6,29009.0,28.5966,28.634,28.5312,28.606,29009.0
2020-04-20 14:40:00,30.6,30.65,30.52,30.64,25721.0,28.606,28.6527,28.5312,28.6434,25721.0
2020-04-20 14:45:00,30.64,30.66,30.58,30.65,42399.0,28.6434,28.6621,28.5873,28.6527,42399.0
2020-04-20 14:50:00,30.64,30.64,30.54,30.54,16323.0,28.6434,28.6434,28.5499,28.5499,16323.0
2020-04-20 14:55:00,30.53,30.56,30.38,30.43,61379.0,28.5405,28.5686,28.4003,28.4471,61379.0
2020-04-20 15:00:00,30.44,30.53,30.43,30.48,24986.0,28.4564,28.5405,28.4471,28.4938,24986.0
2020-04-20 15:05:00,30.47,30.47,30.34,30.38,30680.0,28.4844,28.4844,28.3629,28.4003,30680.0
2020-04-20 15:10:00,30.39,30.44,30.35,30.41,24743.0,28.4097,28.4564,28.3723,28.4284,24743.0
2020-04-20 15:15:00,30.41,30.5,30.39,30.47,44580.0,28.4284,28.5125,28.4097,28.4844,44580.0
2020-04-20 15:20:00,30.47,30.57,30.47,30.56,42245.0,28.4844,28.5779,28.4844,28.5686,42245.0
2020-04-20 15:25:00,30.54,30.65,30.52,30.65,41915.0,28.5499,28.6527,28.5312,28.6527,41915.0
2020-04-20 15:30:00,30.65,30.83,30.63,30.83,123600.0,28.6527,28.821,28.634,28.821,123600.0
2020-04-20 15:35:00,30.83,30.85,30.75,30.76,90709.0,28.821,28.8397,28.7462,28.7555,90709.0
2020-04-20 15:40:00,30.77,30.95,30.77,30.92,143228.0,28.7649,28.9332,28.7649,28.9051,143228.0
2020-04-20 15:45:00,30.93,30.99,30.89,30.92,108753.0,28.9145,28.9706,28.8771,28.9051,108753.0
2020-04-20 15:50:00,30.91,30.91,30.8,30.85,152984.0,28.8958,28.8958,28.7929,28.8397,152984.0
2020-04-20 15:55:00,30.85,30.85,30.65,30.76,318390.0,28.8397,28.8397,28.6527,28.7555,318390.0
2020-04-21 09:30:00,29.7,30.14,29.55,30.0,471065.0,27.7646,28.176,27.6244,28.0451,471065.0
2020-04-21 09:35:00,30.0,30.1,29.94,29.95,135987.0,28.0451,28.1386,27.989,27.9983,135987.0
2020-04-21 09:40:00,29.96,30.36,29.9,30.36,99076.0,28.0077,28.3816,27.9516,28.3816,99076.0
2020-04-21 09:45:00,30.36,30.42,30.25,30.39,48896.0,28.3816,28.4377,28.2788,28.4097,48896.0
2020-04-21 09:50:00,30.4,30.59,30.36,30.41,122796.0,28.419,28.5966,28.3816,28.4284,122796.0
2020-04-21 09:55:00,30.41,30.56,30.34,30.47,37976.0,28.4284,28.5686,28.3629,28.4844,37976.0
2020-04-21 10:00:00,30.51,30.68,30.44,30.68,49596.0,28.5218,28.6808,28.4564,28.6808,49596.0
2020-04-21 10:05:00,30.68,30.68,30.5,30.58,36061.0,28.6808,28.6808,28.5125,28.5873,36061.0
2020-04-21 10:10:00,30.59,30.69,30.47,30.49,62195.0,28.5966,28.6901,28.4844,28.5031,62195.0
2020-04-21 10:15:00,30.47,30.5,30.28,30.36,113881.0,28.4844,28.5125,28.3068,28.3816,113881.0
2020-04-21 10:20:00,30.37,30.68,30.35,30.63,83871.0,28.391,28.6808,28.3723,28.634,83871.0
2020-04-21 10:25:00,30.63,30.63,30.48,30.57,34663.0,28.634,28.634,28.4938,28.5779,34663.0
2020-04-21 10:30:00,30.59,30.6,30.31,30.38,87136.0,28.5966,28.606,28.3349,28.4003,87136.0
2020-04-21 10:35:00,30.39,30.53,30.39,30.49,39326.0,28.4097,28.5405,28.4097,28.5031,39326.0
2020-04-21 10:40:00,30.47,30.48,30.17,30.21,101883.0,28.4844,28.4938,28.204,28.2414,101883.0
2020-04-21 10:45:00,30.22,30.32,30.2,30.22,23085.0,28.2507,28.3442,28.232,28.2507,23085.0
2020-04-21 10:50:00,30.21,30.37,30.21,30.28,17428.0,28.2414,28.391,28.2414,28.3068,17428.0
2020-04-21 10:55:00,30.31,30.32,30.25,30.29,21660.0,28.3349,28.3442,28.2788,28.3162,21660.0
2020-04-21 11:00:00,30.28,30.45,30.17,30.39,53222.0,28.3068,28.4658,28.204,28.4097,53222.0
2020-04-21 11:05:00,30.4,30.46,30.32,30.35,36382.0,28.419,28.4751,28.3442,28.3723,36382.0
2020-04-21 11:10:00,30.34,30.34,30.22,30.22,31146.0,28.3629,28.3629,28.2507,28.2507,31146.0
2020-04-21 11:15:00,30.23,30.25,30.13,30.18,56251.0,28.2601,28.2788,28.1666,28.2133,56251.0
2020-04-21 11:20:00,30.18,30.37,30.16,30.25,67822.0,28.2133,28.391,28.1946,28.2788,67822.0
2020-04-21 11:25:00,30.25,30.28,30.12,30.14,44482.0,28.2788,28.3068,28.1573,28.176,44482.0
2020-04-21 11:30:00,30.14,30.36,30.13,30.33,42295.0,28.176,28.3816,28.1666,28.3536,42295.0
2020-04-21 11:35:00,30.35,30.43,30.28,30.43,30995.0,28.3723,28.4471,28.3068,28.4471,30995.0
2020-04-21 11:40:00,30.44,30.45,30.28,30.28,23996.0,28.4564,28.4658,28.3068,28.3068,23996.0
2020-04-21 11:45:00,30.27,30.31,30.22,30.23,24471.0,28.2975,28.3349,28.2507,28.2601,24471.0
2020-04-21 11:50:00,30.23,30.24,30.13,30.21,37396.0,28.2601,28.2694,28.1666,28.2414,37396.0
2020-04-21 11:55:00,30.19,30.34,30.18,30.31,18854.0,28.2227,28.3629,28.2133,28.3349,18854.0
2020-04-21 12:00:00,30.31,30.31,30.18,30.27,25564.0,28.3349,28.3349,28.2133,28.2975,25564.0
2020-04-21 12:05:00,30.29,30.41,30.29,30.36,28729.0,28.3162,28.4284,28.3162,28.3816,28729.0
2020-04-21 12:10:00,30.35,30.41,30.33,30.36,18721.0,28.3723,28.4284,28.3536,28.3816,18721.0
2020-04-21 12:15:00,30.35,30.38,30.32,30.36,8605.0,28.3723,28.4003,28.3442,28.3816,8605.0
2020-04-21 12:20:00,30.35,30.35,30.27,30.28,16247.0,28.3723,28.3723,28.2975,28.3068,16247.0
2020-04-21 12:25:00,30.29,30.38,30.29,30.31,7302.0,28.3162,28.4003,28.3162,28.3349,7302.0
2020-04-21 12:30:00,30.31,30.33,30.27,30.28,14786.0,28.3349,28.3536,28.2975,28.3068,14786.0
2020-04-21 12:35:00,30.29,30.34,30.29,30.29,13421.0,28.3162,28.3629,28.3162,28.3162,13421.0
2020-04-21 12:40:00,30.3,30.4,30.28,30.28,23554.0,28.3255,28.419,28.3068,28.3068,23554.0
2020-04-21 12:45:00,30.29,30.33,30.2,30.23,37839.0,28.3162,28.3536,28.232,28.2601,37839.0
2020-04-21 12:50:00,30.23,30.31,30.22,30.28,34011.0,28.2601,28.3349,28.2507,28.3068,34011.0
2020-04-21 12:55:00,30.29,30.3,30.2,30.21,30776.0,28.3162,28.3255,28.232,28.2414,30776.0
2020-04-21 13:00:00,30.21,30.27,30.19,30.2,21026.0,28.2414,28.2975,28.2227,28.232,21026.0
2020-04-21 13:05:00,30.19,30.21,30.15,30.18,43699.0,28.2227,28.2414,28.1853,28.2133,43699.0
2020-04-21 13:10:00,30.17,30.19,30.11,30.17,32101.0,28.204,28.2227,28.1479,28.204,32101.0
2020-04-21 13:15:00,30.18,30.19,30.13,30.15,8268.0,28.2133,28.2227,28.1666,28.1853,8268.0
2020-04-21 13:20:00,30.16,30.28,30.16,30.23,32018.0,28.1946,28.3068,28.1946,28.2601,32018.0
2020-04-21 13:25:00,30.23,30.3,30.23,30.27,15101.0,28.2601,28.3255,28.2601,28.2975,15101.0
2020-04-21 13:30:00,30.26,30.34,30.24,30.32,19838.0,28.2881,28.3629,28.2694,28.3442,19838.0
2020-04-21 13:35:00,30.32,30.32,30.28,30.3,12976.0,28.3442,28.3442,28.3068,28.3255,12976.0
2020-04-21 13:40:00,30.29,30.34,30.24,30.33,12381.0,28.3162,28.3629,28.2694,28.3536,12381.0
2020-04-21 13:45:00,30.32,30.32,30.17,30.21,21451.0,28.3442,28.3442,28.204,28.2414,21451.0
2020-04-21 13:50:00,30.2,30.37,30.2,30.37,19392.0,28.232,28.391,28.232,28.391,19392.0
2020-04-21 13:55:00,30.39,30.43,30.37,30.42,21611.0,28.4097,28.4471,28.391,28.4377,21611.0
2020-04-21 14:00:00,30.44,30.47,30.34,30.47,22522.0,28.4564,28.4844,28.3629,28.4844,22522.0
2020-04-21 14:05:00,30.47,30.5,30.41,30.44,23750.0,28.4844,28.5125,28.4284,28.4564,23750.0
2020-04-21 14:10:00,30.45,30.53,30.45,30.51,23735.0,28.4658,28.5405,28.4658,28.5218,23735.0
2020-04-21 14:15:00,30.51,30.54,30.43,30.46,30118.0,28.5218,28.5499,28.4471,28.4751,30118.0
2020-04-21 14:20:00,30.47,30.64,30.47,30.57,29211.0,28.4844,28.6434,28.4844,28.5779,29211.0
2020-04-21 14:25:00,30.58,30.63,30.55,30.61,26373.0,28.5873,28.634,28.5592,28.6153,26373.0
2020-04-21 14:30:00,30.62,30.66,30.61,30.62,18833.0,28.6247,28.6621,28.6153,28.6247,18833.0
2020-04-21 14:35:00,30.61,30.62,30.55,30.61,18190.0,28.6153,28.6247,28.5592,28.6153,18190.0
2020-04-21 14:40:00,30.6,30.62,30.56,30.62,15057.0,28.606,28.6247,28.5686,28.6247,15057.0
2020-04-21 14:45:00,30.63,30.63,30.49,30.5,15808.0,28.634,28.634,28.5031,28.5125,15808.0
2020-04-21 14:50:00,30.5,30.52,30.44,30.5,28809.0,28.5125,28.5312,28.4564,28.5125,28809.0
2020-04-21 14:55:00,30.5,30.54,30.47,30.54,16644.0,28.5125,28.5499,28.4844,28.5499,16644.0
2020-04-21 15:00:00,30.53,30.58,30.53,30.57,18538.0,28.5405,28.5873,28.5405,28.5779,18538.0
2020-04-21 15:05:00,30.58,30.59,30.44,30.51,32406.0,28.5873,28.5966,28.4564,28.5218,32406.0
2020-04-21 15:10:00,30.51,30.61,30.51,30.6,33801.0,28.5218,28.6153,28.5218,28.606,33801.0
2020-04-21 15:15:00,30.59,30.64,30.56,30.64,48929.0,28.5966,28.6434,28.5686,28.6434,48929.0
2020-04-21 15:20:00,30.63,30.67,30.62,30.63,58427.0,28.634,28.6714,28.6247,28.634,58427.0
2020-04-21 15:25:00,30.64,30.78,30.64,30.74,55197.0,28.6434,28.7742,28.6434,28.7369,55197.0
2020-04-21 15:30:00,30.73,30.86,30.69,30.86,61218.0,28.7275,28.849,28.6901,28.849,61218.0
2020-04-21 15:35:00,30.83,30.86,30.81,30.86,69777.0,28.821,28.849,28.8023,28.849,69777.0
2020-04-21 15:40:00,30.86,30.86,30.77,30.78,44526.0,28.849,28.849,28.7649,28.7742,44526.0
2020-04-21 15:45:00,30.77,30.78,30.66,30.66,57803.0,28.7649,28.7742,28.6621,28.6621,57803.0
2020-04-21 15:50:00,30.65,30.69,30.56,30.57,84728.0,28.6527,28.6901,28.5686,28.5779,84728.0
2020-04-21 15:55:00,30.57,30.58,30.48,30.52,309348.0,28.5779,28.5873,28.4938,28.5312,309348.0
2020-04-22 09:30:00,31.53,31.86,31.53,31.86,509829.0,29.4754,29.7839,29.4754,29.7839,509829.0
2020-04-22 09:35:00,31.86,31.95,31.5,31.74,294668.0,29.7839,29.868,29.4473,29.6717,294668.0
2020-04-22 09:40:00,31.7,31.81,31.69,31.73,116372.0,29.6343,29.7371,29.6249,29.6623,116372.0
2020-04-22 09:45:00,31.73,31.79,31.61,31.65,148871.0,29.6623,29.7184,29.5502,29.5876,148871.0
2020-04-22 09:50:00,31.67,31.88,31.67,31.83,87990.0,29.6063,29.8026,29.6063,29.7558,87990.0
2020-04-22 09:55:00,31.81,31.99,31.81,31.92,111677.0,29.7371,29.9054,29.7371,29.84,111677.0
2020-04-22 10:00:00,31.92,32.01,31.8,31.82,125758.0,29.84,29.9241,29.7278,29.7465,125758.0
2020-04-22 10:05:00,31.82,32.05,31.82,32.03,51140.0,29.7465,29.9615,29.7465,29.9428,51140.0
2020-04-22 10:10:00,32.04,32.15,32.0,32.09,101866.0,29.9521,30.055,29.9147,29.9989,101866.0
2020-04-22 10:15:00,32.1,32.1,32.01,32.06,116341.0,30.0082,30.0082,29.9241,29.9708,116341.0
2020-04-22 10:20:00,32.05,32.06,31.83,31.93,110432.0,29.9615,29.9708,29.7558,29.8493,110432.0
2020-04-22 10:25:00,31.94,31.99,31.79,31.87,44633.0,29.8587,29.9054,29.7184,29.7932,44633.0
2020-04-22 10:30:00,31.85,31.89,31.78,31.78,60190.0,29.7745,29.8119,29.7091,29.7091,60190.0
2020-04-22 10:35:00,31.78,31.8,31.69,31.73,66575.0,29.7091,29.7278,29.6249,29.6623,66575.0
2020-04-22 10:40:00,31.75,31.86,31.7,31.83,27730.0,29.681,29.7839,29.6343,29.7558,27730.0
2020-04-22 10:45:00,31.83,31.9,31.78,31.8,45092.0,29.7558,29.8213,29.7091,29.7278,45092.0
2020-04-22 10:50:00,31.82,31.96,31.82,31.93,86248.0,29.7465,29.8774,29.7465,29.8493,86248.0
2020-04-22 10:55:00,31.94,32.02,31.92,31.94,104702.0,29.8587,29.9334,29.84,29.8587,104702.0
2020-04-22 11:00:00,31.94,31.96,31.78,31.84,90230.0,29.8587,29.8774,29.7091,29.7652,90230.0
2020-04-22 11:05:00,31.86,31.92,31.77,31.92,27299.0,29.7839,29.84,29.6997,29.84,27299.0
2020-04-22 11:10:00,31.92,31.97,31.89,31.97,18799.0,29.84,29.8867,29.8119,29.8867,18799.0
2020-04-22 11:15:00,31.97,32.02,31.91,32.01,78974.0,29.8867,29.9334,29.8306,29.9241,78974.0
2020-04-22 11:20:00,32.01,32.06,32.0,32.0,90131.0,29.9241,29.9708,29.9147,29.9147,90131.0
2020-04-22 11:25:00,32.0,32.02,31.92,31.96,80478.0,29.9147,29.9334,29.84,29.8774,80478.0
2020-04-22 11:30:00,31.96,32.06,31.96,32.01,48570.0,29.8774,29.9708,29.8774,29.9241,48570.0
2020-04-22 11:35:00,32.0,32.09,32.0,32.07,66307.0,29.9147,29.9989,29.9147,29.9802,66307.0
2020-04-22 11:40:00,32.07,32.13,32.06,32.1,56547.0,29.9802,30.0363,29.9708,30.0082,56547.0
2020-04-22 11:45:00,32.1,32.19,32.09,32.19,111412.0,30.0082,30.0924,29.9989,30.0924,111412.0
2020-04-22 11:50:00,32.19,32.22,32.16,32.17,104208.0,30.0924,30.1204,30.0643,30.0737,104208.0
2020-04-22 11:55:00,32.16,32.18,32.08,32.17,51159.0,30.0643,30.083,29.9895,30.0737,51159.0
2020-04-22 12:00:00,32.17,32.2,32.13,32.14,63050.0,30.0737,30.1017,30.0363,30.0456,63050.0
2020-04-22 12:05:00,32.13,32.17,32.04,32.05,49961.0,30.0363,30.0737,29.9521,29.9615,49961.0
2020-04-22 12:10:00,32.06,32.11,32.02,32.08,33740.0,29.9708,30.0176,29.9334,29.9895,33740.0
2020-04-22 12:15:00,32.08,32.13,32.08,32.11,35008.0,29.9895,30.0363,29.9895,30.0176,35008.0
2020-04-22 12:20:00,32.11,32.12,32.04,32.11,26260.0,30.0176,30.0269,29.9521,30.0176,26260.0
2020-04-22 12:25:00,32.12,32.15,32.05,32.14,44701.0,30.0269,30.055,29.9615,30.0456,44701.0
2020-04-22 12:30:00,32.13,32.13,32.08,32.09,20242.0,30.0363,30.0363,29.9895,29.9989,20242.0
2020-04-22 12:35:00,32.09,32.13,32.09,32.12,27270.0,29.9989,30.0363,29.9989,30.0269,27270.0
2020-04-22 12:40:00,32.12,32.14,32.11,32.13,26240.0,30.0269,30.0456,30.0176,30.0363,26240.0
2020-04-22 12:45:00,32.13,32.14,32.1,32.12,43554.0,30.0363,30.0456,30.0082,30.0269,43554.0
2020-04-22 12:50:00,32.12,32.12,32.05,32.09,27592.0,30.0269,30.0269,29.9615,29.9989,27592.0
2020-04-22 12:55:00,32.09,32.14,32.09,32.14,21482.0,29.9989,30.0456,29.9989,30.0456,21482.0
2020-04-22 13:00:00,32.15,32.19,32.15,32.17,58713.0,30.055,30.0924,30.055,30.0737,58713.0
2020-04-22 13:05:00,32.17,32.34,32.15,32.34,82060.0,30.0737,30.2326,30.055,30.2326,82060.0
2020-04-22 13:10:00,32.35,32.39,32.29,32.34,108868.0,30.2419,30.2793,30.1858,30.2326,108868.0
2020-04-22 13:15:00,32.34,32.37,32.34,32.37,30663.0,30.2326,30.2606,30.2326,30.2606,30663.0
2020-04-22 13:20:00,32.38,32.44,32.32,32.41,68505.0,30.27,30.3261,30.2139,30.298,68505.0
2020-04-22 13:25:00,32.41,32.45,32.37,32.39,98640.0,30.298,30.3354,30.2606,30.2793,98640.0
2020-04-22 13:30:00,32.39,32.41,32.27,32.28,63581.0,30.2793,30.298,30.1672,30.1765,63581.0
2020-04-22 13:35:00,32.28,32.37,32.28,32.3,36920.0,30.1765,30.2606,30.1765,30.1952,36920.0
2020-04-22 13:40:00,32.32,32.38,32.31,32.37,26963.0,30.2139,30.27,30.2045,30.2606,26963.0
2020-04-22 13:45:00,32.38,32.4,32.31,32.35,21906.0,30.27,30.2887,30.2045,30.2419,21906.0
2020-04-22 13:50:00,32.36,32.37,32.28,32.32,33437.0,30.2513,30.2606,30.1765,30.2139,33437.0
2020-04-22 13:55:00,32.32,32.33,32.23,32.24,82829.0,30.2139,30.2232,30.1298,30.1391,82829.0
2020-04-22 14:00:00,32.24,32.39,32.24,32.39,19952.0,30.1391,30.2793,30.1391,30.2793,19952.0
2020-04-22 14:05:00,32.39,32.43,32.35,32.35,60263.0,30.2793,30.3167,30.2419,30.2419,60263.0
2020-04-22 14:10:00,32.35,32.42,32.32,32.4,76223.0,30.2419,30.3074,30.2139,30.2887,76223.0
2020-04-22 14:15:00,32.4,32.45,32.38,32.45,45697.0,30.2887,30.3354,30.27,30.3354,45697.0
2020-04-22 14:20:00,32.45,32.51,32.42,32.48,87984.0,30.3354,30.3915,30.3074,30.3635,87984.0
2020-04-22 14:25:00,32.48,32.51,32.44,32.48,37866.0,30.3635,30.3915,30.3261,30.3635,37866.0
2020-04-22 14:30:00,32.48,32.55,32.48,32.51,22747.0,30.3635,30.4289,30.3635,30.3915,22747.0
2020-04-22 14:35:00,32.51,32.51,32.47,32.51,46704.0,30.3915,30.3915,30.3541,30.3915,46704.0
2020-04-22 14:40:00,32.5,32.56,32.5,32.54,23779.0,30.3822,30.4383,30.3822,30.4196,23779.0
2020-04-22 14:45:00,32.54,32.56,32.51,32.54,29514.0,30.4196,30.4383,30.3915,30.4196,29514.0
2020-04-22 14:50:00,32.54,32.6,32.44,32.48,64968.0,30.4196,30.4756,30.3261,30.3635,64968.0
2020-04-22 14:55:00,32.49,32.53,32.47,32.52,53609.0,30.3728,30.4102,30.3541,30.4009,53609.0
2020-04-22 15:00:00,32.52,32.53,32.4,32.48,60695.0,30.4009,30.4102,30.2887,30.3635,60695.0
2020-04-22 15:05:00,32.48,32.48,32.35,32.42,53049.0,30.3635,30.3635,30.2419,30.3074,53049.0
2020-04-22 15:10:00,32.42,32.42,32.37,32.39,52671.0,30.3074,30.3074,30.2606,30.2793,52671.0
2020-04-22 15:15:00,32.39,32.47,32.38,32.47,57740.0,30.2793,30.3541,30.27,30.3541,57740.0
2020-04-22 15:20:00,32.47,32.49,32.41,32.48,75034.0,30.3541,30.3728,30.298,30.3635,75034.0
2020-04-22 15:25:00,32.48,32.56,32.48,32.51,90252.0,30.3635,30.4383,30.3635,30.3915,90252.0
2020-04-22 15:30:00,32.51,32.58,32.5,32.56,89730.0,30.3915,30.457,30.3822,30.4383,89730.0
2020-04-22 15:35:00,32.57,32.59,32.54,32.56,78517.0,30.4476,30.4663,30.4196,30.4383,78517.0
2020-04-22 15:40:00,32.57,32.64,32.57,32.61,104636.0,30.4476,30.513,30.4476,30.485,104636.0
2020-04-22 15:45:00,32.6,32.61,32.41,32.49,197732.0,30.4756,30.485,30.298,30.3728,197732.0
2020-04-22 15:50:00,32.49,32.51,32.42,32.42,188698.0,30.3728,30.3915,30.3074,30.3074,188698.0
2020-04-22 15:55:00,32.42,32.56,32.42,32.5,766909.0,30.3074,30.4383,30.3074,30.3822,766909.0
2020-04-23 09:30:00,33.21,33.72,33.14,33.58,631350.0,31.0459,31.5227,30.9805,31.3918,631350.0
2020-04-23 09:35:00,33.57,33.73,33.49,33.5,331406.0,31.3824,31.532,31.3077,31.317,331406.0
2020-04-23 09:40:00,33.5,34.01,33.5,33.88,420407.0,31.317,31.7938,31.317,31.6722,420407.0
2020-04-23 09:45:00,33.88,34.19,33.84,34.03,281798.0,31.6722,31.962,31.6348,31.8125,281798.0
2020-04-23 09:50:00,34.03,34.09,33.88,34.0,147545.0,31.8125,31.8686,31.6722,31.7844,147545.0
2020-04-23 09:55:00,33.99,34.14,33.93,34.09,163566.0,31.7751,31.9153,31.719,31.8686,163566.0
2020-04-23 10:00:00,34.09,34.28,34.09,34.27,179818.0,31.8686,32.0462,31.8686,32.0368,179818.0
2020-04-23 10:05:00,34.27,34.52,34.27,34.38,129532.0,32.0368,32.2705,32.0368,32.1397,129532.0
2020-04-23 10:10:00,34.37,34.6,34.24,34.54,200011.0,32.1303,32.3453,32.0088,32.2892,200011.0
2020-04-23 10:15:00,34.55,34.67,34.45,34.66,145706.0,32.2986,32.4108,32.2051,32.4014,145706.0
2020-04-23 10:20:00,34.66,34.74,34.56,34.64,166439.0,32.4014,32.4762,32.3079,32.3827,166439.0
2020-04-23 10:25:00,34.63,34.68,34.4,34.44,196853.0,32.3734,32.4201,32.1584,32.1957,196853.0
2020-04-23 10:30:00,34.43,34.44,34.07,34.27,222167.0,32.1864,32.1957,31.8499,32.0368,222167.0
2020-04-23 10:35:00,34.28,34.37,34.17,34.26,183679.0,32.0462,32.1303,31.9433,32.0275,183679.0
2020-04-23 10:40:00,34.27,34.43,34.14,34.28,156969.0,32.0368,32.1864,31.9153,32.0462,156969.0
2020-04-23 10:45:00,34.28,34.36,34.28,34.32,98979.0,32.0462,32.121,32.0462,32.0836,98979.0
2020-04-23 10:50:00,34.33,34.37,34.15,34.2,148267.0,32.0929,32.1303,31.9246,31.9714,148267.0
2020-04-23 10:55:00,34.21,34.28,34.17,34.27,94152.0,31.9807,32.0462,31.9433,32.0368,94152.0
2020-04-23 11:00:00,34.26,34.42,34.23,34.39,91606.0,32.0275,32.177,31.9994,32.149,91606.0
2020-04-23 11:05:00,34.39,34.49,34.38,34.43,135300.0,32.149,32.2425,32.1397,32.1864,135300.0
2020-04-23 11:10:00,34.42,34.53,34.42,34.46,112207.0,32.177,32.2799,32.177,32.2144,112207.0
2020-04-23 11:15:00,34.46,34.5,34.31,34.31,85859.0,32.2144,32.2518,32.0742,32.0742,85859.0
2020-04-23 11:20:00,34.31,34.31,34.01,34.01,122959.0,32.0742,32.0742,31.7938,31.7938,122959.0
2020-04-23 11:25:00,34.01,34.2,33.97,34.17,109029.0,31.7938,31.9714,31.7564,31.9433,109029.0
2020-04-23 11:30:00,34.16,34.16,33.77,33.84,129346.0,31.934,31.934,31.5694,31.6348,129346.0
2020-04-23 11:35:00,33.84,33.95,33.65,33.65,64429.0,31.6348,31.7377,31.4572,31.4572,64429.0
2020-04-23 11:40:00,33.63,33.79,33.59,33.63,70843.0,31.4385,31.5881,31.4011,31.4385,70843.0
2020-04-23 11:45:00,33.62,33.65,33.38,33.38,110521.0,31.4292,31.4572,31.2048,31.2048,110521.0
2020-04-23 11:50:00,33.38,33.66,33.38,33.65,66396.0,31.2048,31.4666,31.2048,31.4572,66396.0
2020-04-23 11:55:00,33.66,33.66,33.57,33.65,37823.0,31.4666,31.4666,31.3824,31.4572,37823.0
2020-04-23 12:00:00,33.65,33.65,33.48,33.52,39331.0,31.4572,31.4572,31.2983,31.3357,39331.0
2020-04-23 12:05:00,33.51,33.65,33.46,33.65,28844.0,31.3263,31.4572,31.2796,31.4572,28844.0
2020-04-23 12:10:00,33.64,33.67,33.6,33.64,49771.0,31.4479,31.4759,31.4105,31.4479,49771.0
2020-04-23 12:15:00,33.64,33.81,33.54,33.8,68515.0,31.4479,31.6068,31.3544,31.5975,68515.0
2020-04-23 12:20:00,33.81,33.82,33.72,33.73,39767.0,31.6068,31.6161,31.5227,31.532,39767.0
2020-04-23 12:25:00,33.74,34.03,33.74,34.02,81624.0,31.5414,31.8125,31.5414,31.8031,81624.0
2020-04-23 12:30:00,34.01,34.02,33.89,33.96,19814.0,31.7938,31.8031,31.6816,31.747,19814.0
2020-04-23 12:35:00,33.97,34.04,33.9,34.02,34787.0,31.7564,31.8218,31.6909,31.8031,34787.0
2020-04-23 12:40:00,34.02,34.03,33.83,33.87,57445.0,31.8031,31.8125,31.6255,31.6629,57445.0
2020-04-23 12:45:00,33.89,33.92,33.49,33.76,80316.0,31.6816,31.7096,31.3077,31.5601,80316.0
2020-04-23 12:50:00,33.74,33.8,33.63,33.79,42401.0,31.5414,31.5975,31.4385,31.5881,42401.0
2020-04-23 12:55:00,33.77,33.81,33.74,33.79,24780.0,31.5694,31.6068,31.5414,31.5881,24780.0
2020-04-23 13:00:00,33.77,33.84,33.69,33.83,40299.0,31.5694,31.6348,31.4946,31.6255,40299.0
2020-04-23 13:05:00,33.83,33.89,33.77,33.88,17320.0,31.6255,31.6816,31.5694,31.6722,17320.0
2020-04-23 13:10:00,33.9,33.99,33.89,33.97,36037.0,31.6909,31.7751,31.6816,31.7564,36037.0
2020-04-23 13:15:00,33.97,33.99,33.89,33.96,60852.0,31.7564,31.7751,31.6816,31.747,60852.0
2020-04-23 13:20:00,33.95,33.95,33.72,33.81,61576.0,31.7377,31.7377,31.5227,31.6068,61576.0
2020-04-23 13:25:00,33.8,33.8,33.6,33.71,50789.0,31.5975,31.5975,31.4105,31.5133,50789.0
2020-04-23 13:30:00,33.7,33.78,33.67,33.78,30895.0,31.504,31.5788,31.4759,31.5788,30895.0
2020-04-23 13:35:00,33.79,33.83,33.7,33.7,45180.0,31.5881,31.6255,31.504,31.504,45180.0
2020-04-23 13:40:00,33.7,33.8,33.69,33.74,38434.0,31.504,31.5975,31.4946,31.5414,38434.0
2020-04-23 13:45:00,33.71,33.72,33.46,33.5,47834.0,31.5133,31.5227,31.2796,31.317,47834.0
2020-04-23 13:50:00,33.5,33.52,33.03,33.09,208641.0,31.317,31.3357,30.8776,30.9337,208641.0
2020-04-23 13:55:00,33.1,33.23,33.09,33.19,66770.0,30.9431,31.0646,30.9337,31.0272,66770.0
2020-04-23 14:00:00,33.18,33.22,33.14,33.17,37339.0,31.0179,31.0552,30.9805,31.0085,37339.0
2020-04-23 14:05:00,33.17,33.27,33.02,33.23,67938.0,31.0085,31.102,30.8683,31.0646,67938.0
2020-04-23 14:10:00,33.24,33.49,33.22,33.4,67687.0,31.0739,31.3077,31.0552,31.2235,67687.0
2020-04-23 14:15:00,33.4,33.4,33.3,33.32,57183.0,31.2235,31.2235,31.13,31.1487,57183.0
2020-04-23 14:20:00,33.33,33.49,33.33,33.42,35700.0,31.1581,31.3077,31.1581,31.2422,35700.0
2020-04-23 14:25:00,33.42,33.44,33.39,33.43,47089.0,31.2422,31.2609,31.2142,31.2516,47089.0
2020-04-23 14:30:00,33.43,33.65,33.43,33.57,58752.0,31.2516,31.4572,31.2516,31.3824,58752.0
2020-04-23 14:35:00,33.58,33.58,33.43,33.45,28727.0,31.3918,31.3918,31.2516,31.2703,28727.0
2020-04-23 14:40:00,33.46,33.53,33.45,33.52,25111.0,31.2796,31.345,31.2703,31.3357,25111.0
2020-04-23 14:45:00,33.51,33.55,33.48,33.53,42258.0,31.3263,31.3637,31.2983,31.345,42258.0
2020-04-23 14:50:00,33.53,33.62,33.52,33.58,17993.0,31.345,31.4292,31.3357,31.3918,17993.0
2020-04-23 14:55:00,33.6,33.71,33.6,33.68,82082.0,31.4105,31.5133,31.4105,31.4853,82082.0
2020-04-23 15:00:00,33.69,33.75,33.66,33.66,44074.0,31.4946,31.5507,31.4666,31.4666,44074.0
2020-04-23 15:05:00,33.67,33.67,33.55,33.55,77068.0,31.4759,31.4759,31.3637,31.3637,77068.0
2020-04-23 15:10:00,33.54,33.57,33.43,33.44,61620.0,31.3544,31.3824,31.2516,31.2609,61620.0
2020-04-23 15:15:00,33.44,33.45,33.37,33.39,71266.0,31.2609,31.2703,31.1955,31.2142,71266.0
2020-04-23 15:20:00,33.39,33.43,33.26,33.43,93072.0,31.2142,31.2516,31.0926,31.2516,93072.0
2020-04-23 15:25:00,33.44,33.48,33.41,33.47,69447.0,31.2609,31.2983,31.2329,31.289,69447.0
2020-04-23 15:30:00,33.47,33.47,33.34,33.41,77367.0,31.289,31.289,31.1674,31.2329,77367.0
2020-04-23 15:35:00,33.41,33.48,33.39,33.39,140977.0,31.2329,31.2983,31.2142,31.2142,140977.0
2020-04-23 15:40:00,33.39,33.45,33.36,33.42,218035.0,31.2142,31.2703,31.1861,31.2422,218035.0
2020-04-23 15:45:00,33.42,33.51,33.37,33.37,247346.0,31.2422,31.3263,31.1955,31.1955,247346.0
2020-04-23 15:50:00,33.38,33.42,33.33,33.38,172776.0,31.2048,31.2422,31.1581,31.2048,172776.0
2020-04-23 15:55:00,33.38,33.53,33.33,33.4,686227.0,31.2048,31.345,31.1581,31.2235,686227.0
2020-04-24 09:30:00,34.0,34.3,34.0,34.3,460513.0,31.7844,32.0649,31.7844,32.0649,460513.0
2020-04-24 09:35:00,34.29,34.3,33.92,33.99,116706.0,32.0555,32.0649,31.7096,31.7751,116706.0
2020-04-24 09:40:00,33.97,34.11,33.91,34.04,192565.0,31.7564,31.8872,31.7003,31.8218,192565.0
2020-04-24 09:45:00,34.04,34.12,33.77,33.8,77766.0,31.8218,31.8966,31.5694,31.5975,77766.0
2020-04-24 09:50:00,33.81,33.88,33.73,33.76,71652.0,31.6068,31.6722,31.532,31.5601,71652.0
2020-04-24 09:55:00,33.79,33.91,33.73,33.83,65517.0,31.5881,31.7003,31.532,31.6255,65517.0
2020-04-24 10:00:00,33.83,33.83,33.31,33.35,210868.0,31.6255,31.6255,31.1394,31.1768,210868.0
2020-04-24 10:05:00,33.34,33.44,33.13,33.39,307046.0,31.1674,31.2609,30.9711,31.2142,307046.0
2020-04-24 10:10:00,33.37,33.46,33.25,33.42,132496.0,31.1955,31.2796,31.0833,31.2422,132496.0
2020-04-24 10:15:00,33.41,33.48,33.29,33.43,57337.0,31.2329,31.2983,31.1207,31.2516,57337.0
2020-04-24 10:20:00,33.42,33.55,33.36,33.49,47832.0,31.2422,31.3637,31.1861,31.3077,47832.0
2020-04-24 10:25:00,33.49,33.67,33.49,33.66,58423.0,31.3077,31.4759,31.3077,31.4666,58423.0
2020-04-24 10:30:00,33.66,33.76,33.62,33.69,58451.0,31.4666,31.5601,31.4292,31.4946,58451.0
2020-04-24 10:35:00,33.68,33.85,33.67,33.75,81306.0,31.4853,31.6442,31.4759,31.5507,81306.0
2020-04-24 10:40:00,33.74,33.75,33.58,33.71,93159.0,31.5414,31.5507,31.3918,31.5133,93159.0
2020-04-24 10:45:00,33.73,33.81,33.61,33.74,93111.0,31.532,31.6068,31.4198,31.5414,93111.0
2020-04-24 10:50:00,33.77,33.87,33.77,33.82,29659.0,31.5694,31.6629,31.5694,31.6161,29659.0
2020-04-24 10:55:00,33.83,33.85,33.75,33.77,32740.0,31.6255,31.6442,31.5507,31.5694,32740.0
2020-04-24 11:00:00,33.78,33.81,33.4,33.44,110735.0,31.5788,31.6068,31.2235,31.2609,110735.0
2020-04-24 11:05:00,33.45,33.53,33.27,33.27,133037.0,31.2703,31.345,31.102,31.102,133037.0
2020-04-24 11:10:00,33.26,33.33,32.99,33.16,270776.0,31.0926,31.1581,30.8402,30.9992,270776.0
2020-04-24 11:15:00,33.15,33.23,32.99,33.01,133118.0,30.9898,31.0646,30.8402,30.8589,133118.0
2020-04-24 11:20:00,33.02,33.11,32.99,33.09,81206.0,30.8683,30.9524,30.8402,30.9337,81206.0
2020-04-24 11:25:00,33.09,33.24,33.09,33.12,48480.0,30.9337,31.0739,30.9337,30.9618,48480.0
2020-04-24 11:30:00,33.12,33.12,33.0,33.09,43997.0,30.9618,30.9618,30.8496,30.9337,43997.0
2020-04-24 11:35:00,33.1,33.24,33.1,33.12,41912.0,30.9431,31.0739,30.9431,30.9618,41912.0
2020-04-24 11:40:00,33.11,33.13,33.04,33.1,33200.0,30.9524,30.9711,30.887,30.9431,33200.0
2020-04-24 11:45:00,33.11,33.17,33.07,33.13,29409.0,30.9524,31.0085,30.915,30.9711,29409.0
2020-04-24 11:50:00,33.14,33.17,32.99,32.99,27935.0,30.9805,31.0085,30.8402,30.8402,27935.0
2020-04-24 11:55:00,32.98,33.1,32.96,33.07,22943.0,30.8309,30.9431,30.8122,30.915,22943.0
2020-04-24 12:00:00,33.08,33.14,33.05,33.14,35619.0,30.9244,30.9805,30.8963,30.9805,35619.0
2020-04-24 12:05:00,33.13,33.21,33.06,33.2,39569.0,30.9711,31.0459,30.9057,31.0365,39569.0
2020-04-24 12:10:00,33.2,33.25,33.13,33.13,44702.0,31.0365,31.0833,30.9711,30.9711,44702.0
2020-04-24 12:15:00,33.15,33.28,33.11,33.2,21809.0,30.9898,31.1113,30.9524,31.0365,21809.0
2020-04-24 12:20:00,33.2,33.22,33.15,33.2,21560.0,31.0365,31.0552,30.9898,31.0365,21560.0
2020-04-24 12:25:00,33.21,33.24,33.17,33.24,15742.0,31.0459,31.0739,31.0085,31.0739,15742.0
2020-04-24 12:30:00,33.24,33.33,33.2,33.32,44112.0,31.0739,31.1581,31.0365,31.1487,44112.0
2020-04-24 12:35:00,33.31,33.36,33.29,33.36,13977.0,31.1394,31.1861,31.1207,31.1861,13977.0
2020-04-24 12:40:00,33.36,33.41,33.32,33.32,14010.0,31.1861,31.2329,31.1487,31.1487,14010.0
2020-04-24 12:45:00,33.33,33.4,33.3,33.38,27883.0,31.1581,31.2235,31.13,31.2048,27883.0
2020-04-24 12:50:00,33.39,33.41,33.33,33.37,24825.0,31.2142,31.2329,31.1581,31.1955,24825.0
2020-04-24 12:55:00,33.37,33.48,33.36,33.47,26795.0,31.1955,31.2983,31.1861,31.289,26795.0
2020-04-24 13:00:00,33.47,33.47,33.38,33.38,35595.0,31.289,31.289,31.2048,31.2048,35595.0
2020-04-24 13:05:00,33.38,33.46,33.34,33.45,12827.0,31.2048,31.2796,31.1674,31.2703,12827.0
2020-04-24 13:10:00,33.45,33.49,33.38,33.42,44629.0,31.2703,31.3077,31.2048,31.2422,44629.0
2020-04-24 13:15:00,33.42,33.48,33.38,33.48,29045.0,31.2422,31.2983,31.2048,31.2983,29045.0
2020-04-24 13:20:00,33.47,33.49,33.44,33.49,11955.0,31.289,31.3077,31.2609,31.3077,11955.0
2020-04-24 13:25:00,33.49,33.55,33.48,33.51,22107.0,31.3077,31.3637,31.2983,31.3263,22107.0
2020-04-24 13:30:00,33.51,33.56,33.49,33.56,25968.0,31.3263,31.3731,31.3077,31.3731,25968.0
2020-04-24 13:35:00,33.56,33.7,33.56,33.68,61512.0,31.3731,31.504,31.3731,31.4853,61512.0
2020-04-24 13:40:00,33.68,33.79,33.65,33.7,85243.0,31.4853,31.5881,31.4572,31.504,85243.0
2020-04-24 13:45:00,33.7,33.82,33.66,33.82,49136.0,31.504,31.6161,31.4666,31.6161,49136.0
2020-04-24 13:50:00,33.83,33.85,33.77,33.85,82019.0,31.6255,31.6442,31.5694,31.6442,82019.0
2020-04-24 13:55:00,33.85,33.93,33.81,33.87,45135.0,31.6442,31.719,31.6068,31.6629,45135.0
2020-04-24 14:00:00,33.86,33.93,33.84,33.91,35564.0,31.6535,31.719,31.6348,31.7003,35564.0
2020-04-24 14:05:00,33.92,33.95,33.79,33.81,50427.0,31.7096,31.7377,31.5881,31.6068,50427.0
2020-04-24 14:10:00,33.82,33.89,33.81,33.84,26873.0,31.6161,31.6816,31.6068,31.6348,26873.0
2020-04-24 14:15:00,33.83,33.83,33.75,33.81,26879.0,31.6255,31.6255,31.5507,31.6068,26879.0
2020-04-24 14:20:00,33.8,33.8,33.69,33.75,29125.0,31.5975,31.5975,31.4946,31.5507,29125.0
2020-04-24 14:25:00,33.73,33.78,33.68,33.78,17581.0,31.532,31.5788,31.4853,31.5788,17581.0
2020-04-24 14:30:00,33.79,33.88,33.74,33.76,41863.0,31.5881,31.6722,31.5414,31.5601,41863.0
2020-04-24 14:35:00,33.77,33.84,33.76,33.79,11503.0,31.5694,31.6348,31.5601,31.5881,11503.0
2020-04-24 14:40:00,33.8,33.83,33.77,33.83,42232.0,31.5975,31.6255,31.5694,31.6255,42232.0
2020-04-24 14:45:00,33.82,33.87,33.79,33.8,69664.0,31.6161,31.6629,31.5881,31.5975,69664.0
2020-04-24 14:50:00,33.81,33.84,33.73,33.74,45941.0,31.6068,31.6348,31.532,31.5414,45941.0
2020-04-24 14:55:00,33.74,33.76,33.63,33.72,36919.0,31.5414,31.5601,31.4385,31.5227,36919.0
2020-04-24 15:00:00,33.7,33.74,33.69,33.74,23557.0,31.504,31.5414,31.4946,31.5414,23557.0
2020-04-24 15:05:00,33.74,33.74,33.63,33.63,28518.0,31.5414,31.5414,31.4385,31.4385,28518.0
2020-04-24 15:10:00,33.63,33.65,33.53,33.59,51043.0,31.4385,31.4572,31.345,31.4011,51043.0
2020-04-24 15:15:00,33.59,33.69,33.58,33.62,51653.0,31.4011,31.4946,31.3918,31.4292,51653.0
2020-04-24 15:20:00,33.6,33.69,33.57,33.69,37446.0,31.4105,31.4946,31.3824,31.4946,37446.0
2020-04-24 15:25:00,33.68,33.68,33.62,33.67,48472.0,31.4853,31.4853,31.4292,31.4759,48472.0
2020-04-24 15:30:00,33.68,33.73,33.62,33.73,46731.0,31.4853,31.532,31.4292,31.532,46731.0
2020-04-24 15:35:00,33.72,33.74,33.67,33.71,59817.0,31.5227,31.5414,31.4759,31.5133,59817.0
2020-04-24 15:40:00,33.71,33.78,33.7,33.73,89522.0,31.5133,31.5788,31.504,31.532,89522.0
2020-04-24 15:45:00,33.73,33.75,33.71,33.74,46037.0,31.532,31.5507,31.5133,31.5414,46037.0
2020-04-24 15:50:00,33.75,33.75,33.67,33.71,70358.0,31.5507,31.5507,31.4759,31.5133,70358.0
2020-04-24 15:55:00,33.71,33.9,33.71,33.9,400035.0,31.5133,31.6909,31.5133,31.6909,400035.0
2020-04-27 09:30:00,33.95,34.2,33.81,34.1,366491.0,31.7377,31.9714,31.6068,31.8779,366491.0
2020-04-27 09:35:00,34.09,34.14,33.67,33.67,100502.0,31.8686,31.9153,31.4759,31.4759,100502.0
2020-04-27 09:40:00,33.66,33.69,33.41,33.47,137362.0,31.4666,31.4946,31.2329,31.289,137362.0
2020-04-27 09:45:00,33.48,33.64,33.32,33.64,142190.0,31.2983,31.4479,31.1487,31.4479,142190.0
2020-04-27 09:50:00,33.64,33.64,33.45,33.53,73836.0,31.4479,31.4479,31.2703,31.345,73836.0
2020-04-27 09:55:00,33.52,33.55,33.38,33.44,61046.0,31.3357,31.3637,31.2048,31.2609,61046.0
2020-04-27 10:00:00,33.45,33.56,33.35,33.35,46810.0,31.2703,31.3731,31.1768,31.1768,46810.0
2020-04-27 10:05:00,33.34,33.34,33.05,33.08,98302.0,31.1674,31.1674,30.8963,30.9244,98302.0
2020-04-27 10:10:00,33.07,33.09,32.93,33.06,92577.0,30.915,30.9337,30.7841,30.9057,92577.0
2020-04-27 10:15:00,33.06,33.17,33.04,33.17,74581.0,30.9057,31.0085,30.887,31.0085,74581.0
2020-04-27 10:20:00,33.19,33.28,33.14,33.19,97493.0,31.0272,31.1113,30.9805,31.0272,97493.0
2020-04-27 10:25:00,33.19,33.31,33.13,33.26,45998.0,31.0272,31.1394,30.9711,31.0926,45998.0
2020-04-27 10:30:00,33.25,33.36,33.24,33.34,19637.0,31.0833,31.1861,31.0739,31.1674,19637.0
2020-04-27 10:35:00,33.33,33.49,33.31,33.48,20396.0,31.1581,31.3077,31.1394,31.2983,20396.0
2020-04-27 10:40:00,33.47,33.51,33.42,33.48,22920.0,31.289,31.3263,31.2422,31.2983,22920.0
2020-04-27 10:45:00,33.48,33.54,33.41,33.53,71487.0,31.2983,31.3544,31.2329,31.345,71487.0
2020-04-27 10:50:00,33.51,33.53,33.35,33.4,43501.0,31.3263,31.345,31.1768,31.2235,43501.0
2020-04-27 10:55:00,33.41,33.43,33.34,33.38,33296.0,31.2329,31.2516,31.1674,31.2048,33296.0
2020-04-27 11:00:00,33.39,33.6,33.39,33.6,56493.0,31.2142,31.4105,31.2142,31.4105,56493.0
2020-04-27 11:05:00,33.6,33.69,33.56,33.67,36643.0,31.4105,31.4946,31.3731,31.4759,36643.0
2020-04-27 11:10:00,33.67,33.67,33.56,33.62,24120.0,31.4759,31.4759,31.3731,31.4292,24120.0
2020-04-27 11:15:00,33.63,33.68,33.53,33.55,28981.0,31.4385,31.4853,31.345,31.3637,28981.0
2020-04-27 11:20:00,33.55,33.58,33.46,33.53,21002.0,31.3637,31.3918,31.2796,31.345,21002.0
2020-04-27 11:25:00,33.53,33.66,33.53,33.63,20754.0,31.345,31.4666,31.345,31.4385,20754.0
2020-04-27 11:30:00,33.63,33.76,33.63,33.71,34063.0,31.4385,31.5601,31.4385,31.5133,34063.0
2020-04-27 11:35:00,33.69,33.72,33.6,33.62,38614.0,31.4946,31.5227,31.4105,31.4292,38614.0
2020-04-27 11:40:00,33.62,33.65,33.55,33.6,34545.0,31.4292,31.4572,31.3637,31.4105,34545.0
2020-04-27 11:45:00,33.59,33.63,33.56,33.58,16369.0,31.4011,31.4385,31.3731,31.3918,16369.0
2020-04-27 11:50:00,33.58,33.58,33.44,33.46,33812.0,31.3918,31.3918,31.2609,31.2796,33812.0
2020-04-27 11:55:00,33.46,33.49,33.33,33.45,49772.0,31.2796,31.3077,31.1581,31.2703,49772.0
2020-04-27 12:00:00,33.44,33.49,33.42,33.49,27954.0,31.2609,31.3077,31.2422,31.3077,27954.0
2020-04-27 12:05:00,33.49,33.55,33.49,33.53,25717.0,31.3077,31.3637,31.3077,31.345,25717.0
2020-04-27 12:10:00,33.53,33.58,33.51,33.52,25532.0,31.345,31.3918,31.3263,31.3357,25532.0
2020-04-27 12:15:00,33.53,33.68,33.53,33.67,17818.0,31.345,31.4853,31.345,31.4759,17818.0
2020-04-27 12:20:00,33.65,33.69,33.63,33.63,20588.0,31.4572,31.4946,31.4385,31.4385,20588.0
2020-04-27 12:25:00,33.61,33.73,33.61,33.72,24252.0,31.4198,31.532,31.4198,31.5227,24252.0
2020-04-27 12:30:00,33.72,33.72,33.67,33.71,18779.0,31.5227,31.5227,31.4759,31.5133,18779.0
2020-04-27 12:35:00,33.71,33.71,33.63,33.7,18058.0,31.5133,31.5133,31.4385,31.504,18058.0
2020-04-27 12:40:00,33.7,33.74,33.68,33.73,10402.0,31.504,31.5414,31.4853,31.532,10402.0
2020-04-27 12:45:00,33.73,33.76,33.69,33.76,21075.0,31.532,31.5601,31.4946,31.5601,21075.0
2020-04-27 12:50:00,33.76,33.78,33.67,33.69,22233.0,31.5601,31.5788,31.4759,31.4946,22233.0
2020-04-27 12:55:00,33.69,33.72,33.69,33.7,14404.0,31.4946,31.5227,31.4946,31.504,14404.0
2020-04-27 13:00:00,33.68,33.73,33.66,33.7,21426.0,31.4853,31.532,31.4666,31.504,21426.0
2020-04-27 13:05:00,33.7,33.77,33.7,33.74,20741.0,31.504,31.5694,31.504,31.5414,20741.0
2020-04-27 13:10:00,33.74,33.74,33.66,33.66,16598.0,31.5414,31.5414,31.4666,31.4666,16598.0
2020-04-27 13:15:00,33.66,33.69,33.59,33.59,27512.0,31.4666,31.4946,31.4011,31.4011,27512.0
2020-04-27 13:20:00,33.6,33.61,33.53,33.59,22909.0,31.4105,31.4198,31.345,31.4011,22909.0
2020-04-27 13:25:00,33.59,33.65,33.59,33.64,17397.0,31.4011,31.4572,31.4011,31.4479,17397.0
2020-04-27 13:30:00,33.64,33.67,33.62,33.65,19504.0,31.4479,31.4759,31.4292,31.4572,19504.0
2020-04-27 13:35:00,33.65,33.74,33.6,33.73,20659.0,31.4572,31.5414,31.4105,31.532,20659.0
2020-04-27 13:40:00,33.73,33.77,33.71,33.73,16978.0,31.532,31.5694,31.5133,31.532,16978.0
2020-04-27 13:45:00,33.72,33.79,33.72,33.77,17207.0,31.5227,31.5881,31.5227,31.5694,17207.0
2020-04-27 13:50:00,33.78,33.85,33.78,33.82,24222.0,31.5788,31.6442,31.5788,31.6161,24222.0
2020-04-27 13:55:00,33.83,33.84,33.79,33.8,7009.0,31.6255,31.6348,31.5881,31.5975,7009.0
2020-04-27 14:00:00,33.8,33.85,33.79,33.81,13050.0,31.5975,31.6442,31.5881,31.6068,13050.0
2020-04-27 14:05:00,33.81,33.85,33.78,33.81,25102.0,31.6068,31.6442,31.5788,31.6068,25102.0
2020-04-27 14:10:00,33.81,33.82,33.77,33.79,16806.0,31.6068,31.6161,31.5694,31.5881,16806.0
2020-04-27 14:15:00,33.8,33.88,33.8,33.87,22203.0,31.5975,31.6722,31.5975,31.6629,22203.0
2020-04-27 14:20:00,33.87,33.87,33.79,33.8,11584.0,31.6629,31.6629,31.5881,31.5975,11584.0
2020-04-27 14:25:00,33.81,33.81,33.75,33.75,12417.0,31.6068,31.6068,31.5507,31.5507,12417.0
2020-04-27 14:30:00,33.76,33.76,33.66,33.66,13500.0,31.5601,31.5601,31.4666,31.4666,13500.0
2020-04-27 14:35:00,33.65,33.72,33.63,33.69,11476.0,31.4572,31.5227,31.4385,31.4946,11476.0
2020-04-27 14:40:00,33.71,33.72,33.63,33.63,16925.0,31.5133,31.5227,31.4385,31.4385,16925.0
2020-04-27 14:45:00,33.64,33.66,33.58,33.65,12692.0,31.4479,31.4666,31.3918,31.4572,12692.0
2020-04-27 14:50:00,33.65,33.68,33.64,33.66,13089.0,31.4572,31.4853,31.4479,31.4666,13089.0
2020-04-27 14:55:00,33.67,33.74,33.66,33.74,10186.0,31.4759,31.5414,31.4666,31.5414,10186.0
2020-04-27 15:00:00,33.74,33.79,33.72,33.78,24382.0,31.5414,31.5881,31.5227,31.5788,24382.0
2020-04-27 15:05:00,33.77,33.79,33.73,33.74,30792.0,31.5694,31.5881,31.532,31.5414,30792.0
2020-04-27 15:10:00,33.74,33.75,33.72,33.74,28838.0,31.5414,31.5507,31.5227,31.5414,28838.0
2020-04-27 15:15:00,33.74,33.75,33.68,33.7,25298.0,31.5414,31.5507,31.4853,31.504,25298.0
2020-04-27 15:20:00,33.71,33.71,33.66,33.68,18603.0,31.5133,31.5133,31.4666,31.4853,18603.0
2020-04-27 15:25:00,33.66,33.74,33.66,33.73,24277.0,31.4666,31.5414,31.4666,31.532,24277.0
2020-04-27 15:30:00,33.73,33.76,33.69,33.76,51772.0,31.532,31.5601,31.4946,31.5601,51772.0
2020-04-27 15:35:00,33.77,33.82,33.76,33.8,97543.0,31.5694,31.6161,31.5601,31.5975,97543.0
2020-04-27 15:40:00,33.8,33.8,33.72,33.76,67511.0,31.5975,31.5975,31.5227,31.5601,67511.0
2020-04-27 15:45:00,33.77,33.81,33.68,33.81,61268.0,31.5694,31.6068,31.4853,31.6068,61268.0
2020-04-27 15:50:00,33.79,33.85,33.79,33.84,108574.0,31.5881,31.6442,31.5881,31.6348,108574.0
2020-04-27 15:55:00,33.85,33.9,33.76,33.78,381854.0,31.6442,31.6909,31.5601,31.5788,381854.0
2020-04-28 09:30:00,33.5,33.52,33.29,33.35,254713.0,31.317,31.3357,31.1207,31.1768,254713.0
2020-04-28 09:35:00,33.34,33.62,33.33,33.62,55012.0,31.1674,31.4292,31.1581,31.4292,55012.0
2020-04-28 09:40:00,33.62,33.62,33.43,33.53,80508.0,31.4292,31.4292,31.2516,31.345,80508.0
2020-04-28 09:45:00,33.52,33.6,33.25,33.25,60145.0,31.3357,31.4105,31.0833,31.0833,60145.0
2020-04-28 09:50:00,33.25,33.41,33.25,33.32,56970.0,31.0833,31.2329,31.0833,31.1487,56970.0
2020-04-28 09:55:00,33.3,33.31,33.07,33.15,100730.0,31.13,31.1394,30.915,30.9898,100730.0
2020-04-28 10:00:00,33.14,33.21,32.98,33.11,136594.0,30.9805,31.0459,30.8309,30.9524,136594.0
2020-04-28 10:05:00,33.12,33.29,33.11,33.25,76983.0,30.9618,31.1207,30.9524,31.0833,76983.0
2020-04-28 10:10:00,33.22,33.33,33.16,33.3,189005.0,31.0552,31.1581,30.9992,31.13,189005.0
2020-04-28 10:15:00,33.29,33.4,33.29,33.39,79663.0,31.1207,31.2235,31.1207,31.2142,79663.0
2020-04-28 10:20:00,33.39,33.39,33.17,33.22,58578.0,31.2142,31.2142,31.0085,31.0552,58578.0
2020-04-28 10:25:00,33.22,33.33,33.15,33.31,56522.0,31.0552,31.1581,30.9898,31.1394,56522.0
2020-04-28 10:30:00,33.32,33.47,33.32,33.41,79688.0,31.1487,31.289,31.1487,31.2329,79688.0
2020-04-28 10:35:00,33.42,33.46,33.32,33.32,71699.0,31.2422,31.2796,31.1487,31.1487,71699.0
2020-04-28 10:40:00,33.33,33.36,33.23,33.24,89312.0,31.1581,31.1861,31.0646,31.0739,89312.0
2020-04-28 10:45:00,33.22,33.36,33.16,33.33,57939.0,31.0552,31.1861,30.9992,31.1581,57939.0
2020-04-28 10:50:00,33.3,33.44,33.29,33.32,40430.0,31.13,31.2609,31.1207,31.1487,40430.0
2020-04-28 10:55:00,33.33,33.36,33.21,33.29,61527.0,31.1581,31.1861,31.0459,31.1207,61527.0
2020-04-28 11:00:00,33.29,33.36,33.28,33.33,32622.0,31.1207,31.1861,31.1113,31.1581,32622.0
2020-04-28 11:05:00,33.34,33.42,33.34,33.38,82102.0,31.1674,31.2422,31.1674,31.2048,82102.0
2020-04-28 11:10:00,33.39,33.46,33.3,33.41,55835.0,31.2142,31.2796,31.13,31.2329,55835.0
2020-04-28 11:15:00,33.41,33.47,33.36,33.43,49711.0,31.2329,31.289,31.1861,31.2516,49711.0
2020-04-28 11:20:00,33.43,33.43,33.31,33.35,32599.0,31.2516,31.2516,31.1394,31.1768,32599.0
2020-04-28 11:25:00,33.35,33.39,33.31,33.39,27772.0,31.1768,31.2142,31.1394,31.2142,27772.0
2020-04-28 11:30:00,33.38,33.44,33.36,33.43,18177.0,31.2048,31.2609,31.1861,31.2516,18177.0
2020-04-28 11:35:00,33.44,33.57,33.44,33.51,39250.0,31.2609,31.3824,31.2609,31.3263,39250.0
2020-04-28 11:40:00,33.51,33.61,33.47,33.58,34909.0,31.3263,31.4198,31.289,31.3918,34909.0
2020-04-28 11:45:00,33.58,33.67,33.58,33.65,34307.0,31.3918,31.4759,31.3918,31.4572,34307.0
2020-04-28 11:50:00,33.66,33.68,33.61,33.65,21591.0,31.4666,31.4853,31.4198,31.4572,21591.0
2020-04-28 11:55:00,33.63,33.66,33.56,33.56,17661.0,31.4385,31.4666,31.3731,31.3731,17661.0
2020-04-28 12:00:00,33.56,33.62,33.52,33.62,21696.0,31.3731,31.4292,31.3357,31.4292,21696.0
2020-04-28 12:05:00,33.62,33.76,33.62,33.76,59776.0,31.4292,31.5601,31.4292,31.5601,59776.0
2020-04-28 12:10:00,33.76,33.76,33.69,33.76,24861.0,31.5601,31.5601,31.4946,31.5601,24861.0
2020-04-28 12:15:00,33.76,33.76,33.64,33.67,42292.0,31.5601,31.5601,31.4479,31.4759,42292.0
2020-04-28 12:20:00,33.67,33.73,33.65,33.7,24866.0,31.4759,31.532,31.4572,31.504,24866.0
2020-04-28 12:25:00,33.71,33.8,33.7,33.76,48197.0,31.5133,31.5975,31.504,31.5601,48197.0
2020-04-28 12:30:00,33.75,33.82,33.73,33.8,31440.0,31.5507,31.6161,31.532,31.5975,31440.0
2020-04-28 12:35:00,33.81,33.81,33.71,33.74,26422.0,31.6068,31.6068,31.5133,31.5414,26422.0
2020-04-28 12:40:00,33.74,33.77,33.72,33.75,8180.0,31.5414,31.5694,31.5227,31.5507,8180.0
2020-04-28 12:45:00,33.76,33.76,33.64,33.67,19108.0,31.5601,31.5601,31.4479,31.4759,19108.0
2020-04-28 12:50:00,33.67,33.76,33.66,33.71,15768.0,31.4759,31.5601,31.4666,31.5133,15768.0
2020-04-28 12:55:00,33.73,33.75,33.67,33.7,15074.0,31.532,31.5507,31.4759,31.504,15074.0
2020-04-28 13:00:00,33.7,33.76,33.7,33.71,10491.0,31.504,31.5601,31.504,31.5133,10491.0
2020-04-28 13:05:00,33.71,33.75,33.7,33.74,10079.0,31.5133,31.5507,31.504,31.5414,10079.0
2020-04-28 13:10:00,33.74,33.81,33.74,33.77,17422.0,31.5414,31.6068,31.5414,31.5694,17422.0
2020-04-28 13:15:00,33.77,33.79,33.73,33.75,37189.0,31.5694,31.5881,31.532,31.5507,37189.0
2020-04-28 13:20:00,33.78,33.84,33.78,33.83,14084.0,31.5788,31.6348,31.5788,31.6255,14084.0
2020-04-28 13:25:00,33.83,33.83,33.78,33.79,13222.0,31.6255,31.6255,31.5788,31.5881,13222.0
2020-04-28 13:30:00,33.79,33.87,33.79,33.86,35471.0,31.5881,31.6629,31.5881,31.6535,35471.0
2020-04-28 13:35:00,33.87,33.94,33.84,33.92,59148.0,31.6629,31.7283,31.6348,31.7096,59148.0
2020-04-28 13:40:00,33.9,33.92,33.88,33.91,25697.0,31.6909,31.7096,31.6722,31.7003,25697.0
2020-04-28 13:45:00,33.91,33.92,33.85,33.89,12970.0,31.7003,31.7096,31.6442,31.6816,12970.0
2020-04-28 13:50:00,33.88,33.88,33.82,33.85,10954.0,31.6722,31.6722,31.6161,31.6442,10954.0
2020-04-28 13:55:00,33.88,33.91,33.83,33.88,8000.0,31.6722,31.7003,31.6255,31.6722,8000.0
2020-04-28 14:00:00,33.88,33.94,33.88,33.92,15261.0,31.6722,31.7283,31.6722,31.7096,15261.0
2020-04-28 14:05:00,33.92,33.97,33.92,33.96,27639.0,31.7096,31.7564,31.7096,31.747,27639.0
2020-04-28 14:10:00,33.96,33.96,33.88,33.94,34751.0,31.747,31.747,31.6722,31.7283,34751.0
2020-04-28 14:15:00,33.95,33.95,33.84,33.85,20978.0,31.7377,31.7377,31.6348,31.6442,20978.0
2020-04-28 14:20:00,33.86,33.93,33.85,33.9,9516.0,31.6535,31.719,31.6442,31.6909,9516.0
2020-04-28 14:25:00,33.9,33.93,33.85,33.9,15438.0,31.6909,31.719,31.6442,31.6909,15438.0
2020-04-28 14:30:00,33.89,33.9,33.85,33.86,33599.0,31.6816,31.6909,31.6442,31.6535,33599.0
2020-04-28 14:35:00,33.87,33.88,33.85,33.85,14542.0,31.6629,31.6722,31.6442,31.6442,14542.0
2020-04-28 14:40:00,33.85,33.85,33.79,33.8,20124.0,31.6442,31.6442,31.5881,31.5975,20124.0
2020-04-28 14:45:00,33.81,33.84,33.79,33.84,6678.0,31.6068,31.6348,31.5881,31.6348,6678.0
2020-04-28 14:50:00,33.82,33.84,33.77,33.8,13985.0,31.6161,31.6348,31.5694,31.5975,13985.0
2020-04-28 14:55:00,33.81,33.83,33.8,33.8,12354.0,31.6068,31.6255,31.5975,31.5975,12354.0
2020-04-28 15:00:00,33.8,33.84,33.78,33.82,20771.0,31.5975,31.6348,31.5788,31.6161,20771.0
2020-04-28 15:05:00,33.82,33.83,33.76,33.77,28192.0,31.6161,31.6255,31.5601,31.5694,28192.0
2020-04-28 15:10:00,33.78,33.78,33.67,33.67,38180.0,31.5788,31.5788,31.4759,31.4759,38180.0
2020-04-28 15:15:00,33.68,33.69,33.6,33.61,38991.0,31.4853,31.4946,31.4105,31.4198,38991.0
2020-04-28 15:20:00,33.62,33.65,33.57,33.58,44231.0,31.4292,31.4572,31.3824,31.3918,44231.0
2020-04-28 15:25:00,33.59,33.71,33.57,33.71,45623.0,31.4011,31.5133,31.3824,31.5133,45623.0
2020-04-28 15:30:00,33.7,33.72,33.67,33.7,32406.0,31.504,31.5227,31.4759,31.504,32406.0
2020-04-28 15:35:00,33.71,33.76,33.71,33.72,45585.0,31.5133,31.5601,31.5133,31.5227,45585.0
2020-04-28 15:40:00,33.73,33.76,33.66,33.67,56977.0,31.532,31.5601,31.4666,31.4759,56977.0
2020-04-28 15:45:00,33.68,33.69,33.6,33.6,72105.0,31.4853,31.4946,31.4105,31.4105,72105.0
2020-04-28 15:50:00,33.59,33.66,33.57,33.58,128779.0,31.4011,31.4666,31.3824,31.3918,128779.0
2020-04-28 15:55:00,33.59,33.82,33.57,33.81,776988.0,31.4011,31.6161,31.3824,31.6068,776988.0
2020-04-29 09:30:00,33.45,33.56,33.18,33.19,278974.0,31.2703,31.3731,31.0179,31.0272,278974.0
2020-04-29 09:35:00,33.22,33.32,33.18,33.24,148067.0,31.0552,31.1487,31.0179,31.0739,148067.0
2020-04-29 09:40:00,33.24,33.47,33.24,33.4,51503.0,31.0739,31.289,31.0739,31.2235,51503.0
2020-04-29 09:45:00,33.38,33.6,33.35,33.6,63579.0,31.2048,31.4105,31.1768,31.4105,63579.0
2020-04-29 09:50:00,33.6,33.73,33.56,33.69,55477.0,31.4105,31.532,31.3731,31.4946,55477.0
2020-04-29 09:55:00,33.72,33.84,33.72,33.84,124618.0,31.5227,31.6348,31.5227,31.6348,124618.0
2020-04-29 10:00:00,33.84,33.86,33.64,33.84,74516.0,31.6348,31.6535,31.4479,31.6348,74516.0
2020-04-29 10:05:00,33.84,33.92,33.83,33.87,90448.0,31.6348,31.7096,31.6255,31.6629,90448.0
2020-04-29 10:10:00,33.88,33.96,33.81,33.89,45026.0,31.6722,31.747,31.6068,31.6816,45026.0
2020-04-29 10:15:00,33.9,33.92,33.76,33.76,33364.0,31.6909,31.7096,31.5601,31.5601,33364.0
2020-04-29 10:20:00,33.77,33.88,33.75,33.88,25963.0,31.5694,31.6722,31.5507,31.6722,25963.0
2020-04-29 10:25:00,33.86,33.86,33.7,33.71,27976.0,31.6535,31.6535,31.504,31.5133,27976.0
2020-04-29 10:30:00,33.73,33.78,33.57,33.65,35131.0,31.532,31.5788,31.3824,31.4572,35131.0
2020-04-29 10:35:00,33.62,33.63,33.46,33.5,33224.0,31.4292,31.4385,31.2796,31.317,33224.0
2020-04-29 10:40:00,33.51,33.56,33.44,33.47,38220.0,31.3263,31.3731,31.2609,31.289,38220.0
2020-04-29 10:45:00,33.47,33.48,33.34,33.39,42611.0,31.289,31.2983,31.1674,31.2142,42611.0
2020-04-29 10:50:00,33.4,33.46,33.39,33.4,90431.0,31.2235,31.2796,31.2142,31.2235,90431.0
2020-04-29 10:55:00,33.4,33.44,33.29,33.36,69413.0,31.2235,31.2609,31.1207,31.1861,69413.0
2020-04-29 11:00:00,33.36,33.4,33.3,33.31,56920.0,31.1861,31.2235,31.13,31.1394,56920.0
2020-04-29 11:05:00,33.3,33.4,33.26,33.39,39644.0,31.13,31.2235,31.0926,31.2142,39644.0
2020-04-29 11:10:00,33.37,33.44,33.28,33.28,43668.0,31.1955,31.2609,31.1113,31.1113,43668.0
2020-04-29 11:15:00,33.28,33.29,33.2,33.2,61533.0,31.1113,31.1207,31.0365,31.0365,61533.0
2020-04-29 11:20:00,33.19,33.36,33.14,33.35,99012.0,31.0272,31.1861,30.9805,31.1768,99012.0
2020-04-29 11:25:00,33.35,33.41,33.31,33.33,62402.0,31.1768,31.2329,31.1394,31.1581,62402.0
2020-04-29 11:30:00,33.33,33.43,33.33,33.4,71173.0,31.1581,31.2516,31.1581,31.2235,71173.0
2020-04-29 11:35:00,33.41,33.42,33.36,33.37,11608.0,31.2329,31.2422,31.1861,31.1955,11608.0
2020-04-29 11:40:00,33.37,33.39,33.31,33.33,45589.0,31.1955,31.2142,31.1394,31.1581,45589.0
2020-04-29 11:45:00,33.32,33.4,33.32,33.34,23472.0,31.1487,31.2235,31.1487,31.1674,23472.0
2020-04-29 11:50:00,33.33,33.37,33.3,33.33,59854.0,31.1581,31.1955,31.13,31.1581,59854.0
2020-04-29 11:55:00,33.34,33.35,33.22,33.22,36359.0,31.1674,31.1768,31.0552,31.0552,36359.0
2020-04-29 12:00:00,33.23,33.27,33.18,33.19,60460.0,31.0646,31.102,31.0179,31.0272,60460.0
2020-04-29 12:05:00,33.18,33.26,33.18,33.26,26979.0,31.0179,31.0926,31.0179,31.0926,26979.0
2020-04-29 12:10:00,33.26,33.26,33.21,33.25,29664.0,31.0926,31.0926,31.0459,31.0833,29664.0
2020-04-29 12:15:00,33.24,33.3,33.22,33.24,55892.0,31.0739,31.13,31.0552,31.0739,55892.0
2020-04-29 12:20:00,33.26,33.3,33.26,33.27,21179.0,31.0926,31.13,31.0926,31.102,21179.0
2020-04-29 12:25:00,33.25,33.25,33.17,33.17,48027.0,31.0833,31.0833,31.0085,31.0085,48027.0
2020-04-29 12:30:00,33.17,33.25,33.16,33.2,20373.0,31.0085,31.0833,30.9992,31.0365,20373.0
2020-04-29 12:35:00,33.2,33.23,33.15,33.16,34455.0,31.0365,31.0646,30.9898,30.9992,34455.0
2020-04-29 12:40:00,33.16,33.18,33.08,33.11,45449.0,30.9992,31.0179,30.9244,30.9524,45449.0
2020-04-29 12:45:00,33.12,33.12,32.98,33.03,101583.0,30.9618,30.9618,30.8309,30.8776,101583.0
2020-04-29 12:50:00,33.03,33.06,33.0,33.01,41666.0,30.8776,30.9057,30.8496,30.8589,41666.0
2020-04-29 12:55:00,33.01,33.02,32.83,32.83,83022.0,30.8589,30.8683,30.6907,30.6907,83022.0
2020-04-29 13:00:00,32.85,32.96,32.83,32.96,46846.0,30.7094,30.8122,30.6907,30.8122,46846.0
2020-04-29 13:05:00,32.96,32.98,32.89,32.94,56480.0,30.8122,30.8309,30.7468,30.7935,56480.0
2020-04-29 13:10:00,32.93,32.94,32.87,32.91,21639.0,30.7841,30.7935,30.7281,30.7654,21639.0
2020-04-29 13:15:00,32.92,33.04,32.92,33.04,24457.0,30.7748,30.887,30.7748,30.887,24457.0
2020-04-29 13:20:00,33.05,33.06,32.99,33.03,20607.0,30.8963,30.9057,30.8402,30.8776,20607.0
2020-04-29 13:25:00,33.03,33.08,33.03,33.04,21118.0,30.8776,30.9244,30.8776,30.887,21118.0
2020-04-29 13:30:00,33.04,33.15,33.01,33.12,29680.0,30.887,30.9898,30.8589,30.9618,29680.0
2020-04-29 13:35:00,33.12,33.19,33.11,33.17,36249.0,30.9618,31.0272,30.9524,31.0085,36249.0
2020-04-29 13:40:00,33.17,33.22,33.15,33.21,19162.0,31.0085,31.0552,30.9898,31.0459,19162.0
2020-04-29 13:45:00,33.21,33.27,33.17,33.17,21908.0,31.0459,31.102,31.0085,31.0085,21908.0
2020-04-29 13:50:00,33.16,33.25,33.16,33.22,22190.0,30.9992,31.0833,30.9992,31.0552,22190.0
2020-04-29 13:55:00,33.22,33.37,33.22,33.29,51241.0,31.0552,31.1955,31.0552,31.1207,51241.0
2020-04-29 14:00:00,33.3,33.5,33.3,33.44,86893.0,31.13,31.317,31.13,31.2609,86893.0
2020-04-29 14:05:00,33.43,33.43,33.18,33.2,37967.0,31.2516,31.2516,31.0179,31.0365,37967.0
2020-04-29 14:10:00,33.21,33.25,33.12,33.12,32425.0,31.0459,31.0833,30.9618,30.9618,32425.0
2020-04-29 14:15:00,33.14,33.17,32.96,32.98,43386.0,30.9805,31.0085,30.8122,30.8309,43386.0
2020-04-29 14:20:00,32.99,33.11,32.97,33.09,27245.0,30.8402,30.9524,30.8215,30.9337,27245.0
2020-04-29 14:25:00,33.08,33.13,33.06,33.06,14567.0,30.9244,30.9711,30.9057,30.9057,14567.0
2020-04-29 14:30:00,33.08,33.11,32.98,33.03,29770.0,30.9244,30.9524,30.8309,30.8776,29770.0
2020-04-29 14:35:00,33.02,33.2,32.99,33.16,58245.0,30.8683,31.0365,30.8402,30.9992,58245.0
2020-04-29 14:40:00,33.15,33.22,33.11,33.22,22551.0,30.9898,31.0552,30.9524,31.0552,22551.0
2020-04-29 14:45:00,33.22,33.36,33.21,33.28,68749.0,31.0552,31.1861,31.0459,31.1113,68749.0
2020-04-29 14:50:00,33.29,33.35,33.25,33.3,26896.0,31.1207,31.1768,31.0833,31.13,26896.0
2020-04-29 14:55:00,33.31,33.32,33.25,33.25,23675.0,31.1394,31.1487,31.0833,31.0833,23675.0
2020-04-29 15:00:00,33.25,33.33,33.21,33.33,37055.0,31.0833,31.1581,31.0459,31.1581,37055.0
2020-04-29 15:05:00,33.32,33.32,33.24,33.31,18661.0,31.1487,31.1487,31.0739,31.1394,18661.0
2020-04-29 15:10:00,33.31,33.38,33.28,33.38,34324.0,31.1394,31.2048,31.1113,31.2048,34324.0
2020-04-29 15:15:00,33.38,33.46,33.33,33.46,41887.0,31.2048,31.2796,31.1581,31.2796,41887.0
2020-04-29 15:20:00,33.45,33.5,33.43,33.48,60777.0,31.2703,31.317,31.2516,31.2983,60777.0
2020-04-29 15:25:00,33.49,33.6,33.49,33.56,89624.0,31.3077,31.4105,31.3077,31.3731,89624.0
2020-04-29 15:30:00,33.57,33.61,33.52,33.61,59778.0,31.3824,31.4198,31.3357,31.4198,59778.0
2020-04-29 15:35:00,33.61,33.81,33.6,33.79,131428.0,31.4198,31.6068,31.4105,31.5881,131428.0
2020-04-29 15:40:00,33.81,33.94,33.8,33.93,173115.0,31.6068,31.7283,31.5975,31.719,173115.0
2020-04-29 15:45:00,33.92,34.06,33.89,34.01,230380.0,31.7096,31.8405,31.6816,31.7938,230380.0
2020-04-29 15:50:00,34.0,34.0,33.84,33.85,154021.0,31.7844,31.7844,31.6348,31.6442,154021.0
2020-04-29 15:55:00,33.85,34.05,33.83,34.01,801701.0,31.6442,31.8312,31.6255,31.7938,801701.0
2020-04-30 09:30:00,33.14,33.68,33.11,33.6,338433.0,30.9805,31.4853,30.9524,31.4105,338433.0
2020-04-30 09:35:00,33.58,33.76,33.45,33.75,97211.0,31.3918,31.5601,31.2703,31.5507,97211.0
2020-04-30 09:40:00,33.72,33.83,33.63,33.67,94630.0,31.5227,31.6255,31.4385,31.4759,94630.0
2020-04-30 09:45:00,33.68,33.69,33.28,33.31,155879.0,31.4853,31.4946,31.1113,31.1394,155879.0
2020-04-30 09:50:00,33.31,33.61,33.27,33.6,50074.0,31.1394,31.4198,31.102,31.4105,50074.0
2020-04-30 09:55:00,33.59,33.63,33.49,33.56,74936.0,31.4011,31.4385,31.3077,31.3731,74936.0
2020-04-30 10:00:00,33.56,33.64,33.45,33.53,71191.0,31.3731,31.4479,31.2703,31.345,71191.0
2020-04-30 10:05:00,33.54,33.64,33.44,33.49,50707.0,31.3544,31.4479,31.2609,31.3077,50707.0
2020-04-30 10:10:00,33.49,33.49,33.24,33.26,85137.0,31.3077,31.3077,31.0739,31.0926,85137.0
2020-04-30 10:15:00,33.25,33.44,33.24,33.34,70358.0,31.0833,31.2609,31.0739,31.1674,70358.0
2020-04-30 10:20:00,33.35,33.35,33.22,33.31,75793.0,31.1768,31.1768,31.0552,31.1394,75793.0
2020-04-30 10:25:00,33.33,33.6,33.32,33.56,72729.0,31.1581,31.4105,31.1487,31.3731,72729.0
2020-04-30 10:30:00,33.55,33.59,33.47,33.47,52409.0,31.3637,31.4011,31.289,31.289,52409.0
2020-04-30 10:35:00,33.48,33.51,33.32,33.47,42884.0,31.2983,31.3263,31.1487,31.289,42884.0
2020-04-30 10:40:00,33.47,33.55,33.34,33.37,43963.0,31.289,31.3637,31.1674,31.1955,43963.0
2020-04-30 10:45:00,33.38,33.43,33.28,33.35,53541.0,31.2048,31.2516,31.1113,31.1768,53541.0
2020-04-30 10:50:00,33.35,33.41,33.33,33.4,20603.0,31.1768,31.2329,31.1581,31.2235,20603.0
2020-04-30 10:55:00,33.39,33.44,33.28,33.38,54103.0,31.2142,31.2609,31.1113,31.2048,54103.0
2020-04-30 11:00:00,33.38,33.49,33.31,33.48,24971.0,31.2048,31.3077,31.1394,31.2983,24971.0
2020-04-30 11:05:00,33.49,33.56,33.47,33.49,51561.0,31.3077,31.3731,31.289,31.3077,51561.0
2020-04-30 11:10:00,33.48,33.51,33.42,33.46,33547.0,31.2983,31.3263,31.2422,31.2796,33547.0
2020-04-30 11:15:00,33.46,33.52,33.44,33.45,37530.0,31.2796,31.3357,31.2609,31.2703,37530.0
2020-04-30 11:20:00,33.45,33.47,33.36,33.38,34292.0,31.2703,31.289,31.1861,31.2048,34292.0
2020-04-30 11:25:00,33.36,33.4,33.31,33.32,25150.0,31.1861,31.2235,31.1394,31.1487,25150.0
2020-04-30 11:30:00,33.32,33.4,33.29,33.3,53378.0,31.1487,31.2235,31.1207,31.13,53378.0
2020-04-30 11:35:00,33.31,33.38,33.28,33.37,32098.0,31.1394,31.2048,31.1113,31.1955,32098.0
2020-04-30 11:40:00,33.37,33.37,33.19,33.24,34868.0,31.1955,31.1955,31.0272,31.0739,34868.0
2020-04-30 11:45:00,33.24,33.27,33.11,33.11,30518.0,31.0739,31.102,30.9524,30.9524,30518.0
2020-04-30 11:50:00,33.12,33.18,33.07,33.17,80282.0,30.9618,31.0179,30.915,31.0085,80282.0
2020-04-30 11:55:00,33.17,33.19,32.94,32.98,116457.0,31.0085,31.0272,30.7935,30.8309,116457.0
2020-04-30 12:00:00,33.0,33.0,32.81,32.9,97331.0,30.8496,30.8496,30.672,30.7561,97331.0
2020-04-30 12:05:00,32.9,32.9,32.64,32.66,96960.0,30.7561,30.7561,30.513,30.5317,96960.0
2020-04-30 12:10:00,32.67,32.78,32.6,32.61,42860.0,30.5411,30.6439,30.4756,30.485,42860.0
2020-04-30 12:15:00,32.6,32.6,32.34,32.39,157237.0,30.4756,30.4756,30.2326,30.2793,157237.0
2020-04-30 12:20:00,32.38,32.63,32.38,32.57,65369.0,30.27,30.5037,30.27,30.4476,65369.0
2020-04-30 12:25:00,32.58,32.58,32.44,32.47,50548.0,30.457,30.457,30.3261,30.3541,50548.0
2020-04-30 12:30:00,32.47,32.61,32.42,32.59,50094.0,30.3541,30.485,30.3074,30.4663,50094.0
2020-04-30 12:35:00,32.58,32.6,32.53,32.59,31068.0,30.457,30.4756,30.4102,30.4663,31068.0
2020-04-30 12:40:00,32.59,32.63,32.53,32.63,30929.0,30.4663,30.5037,30.4102,30.5037,30929.0
2020-04-30 12:45:00,32.62,32.63,32.55,32.62,23286.0,30.4943,30.5037,30.4289,30.4943,23286.0
2020-04-30 12:50:00,32.6,32.63,32.53,32.53,37774.0,30.4756,30.5037,30.4102,30.4102,37774.0
2020-04-30 12:55:00,32.53,32.66,32.51,32.66,45520.0,30.4102,30.5317,30.3915,30.5317,45520.0
2020-04-30 13:00:00,32.66,32.72,32.6,32.63,77480.0,30.5317,30.5878,30.4756,30.5037,77480.0
2020-04-30 13:05:00,32.62,32.65,32.54,32.65,69091.0,30.4943,30.5224,30.4196,30.5224,69091.0
2020-04-30 13:10:00,32.64,32.65,32.53,32.59,118981.0,30.513,30.5224,30.4102,30.4663,118981.0
2020-04-30 13:15:00,32.59,32.59,32.43,32.46,57511.0,30.4663,30.4663,30.3167,30.3448,57511.0
2020-04-30 13:20:00,32.46,32.46,32.33,32.35,74735.0,30.3448,30.3448,30.2232,30.2419,74735.0
2020-04-30 13:25:00,32.35,32.4,32.32,32.37,55506.0,30.2419,30.2887,30.2139,30.2606,55506.0
2020-04-30 13:30:00,32.37,32.5,32.35,32.49,57134.0,30.2606,30.3822,30.2419,30.3728,57134.0
2020-04-30 13:35:00,32.49,32.52,32.39,32.45,44689.0,30.3728,30.4009,30.2793,30.3354,44689.0
2020-04-30 13:40:00,32.43,32.43,32.37,32.42,19086.0,30.3167,30.3167,30.2606,30.3074,19086.0
2020-04-30 13:45:00,32.42,32.42,32.27,32.3,46685.0,30.3074,30.3074,30.1672,30.1952,46685.0
2020-04-30 13:50:00,32.29,32.29,32.2,32.26,48551.0,30.1858,30.1858,30.1017,30.1578,48551.0
2020-04-30 13:55:00,32.27,32.36,32.26,32.33,30106.0,30.1672,30.2513,30.1578,30.2232,30106.0
2020-04-30 14:00:00,32.33,32.44,32.3,32.43,32103.0,30.2232,30.3261,30.1952,30.3167,32103.0
2020-04-30 14:05:00,32.43,32.53,32.4,32.47,36102.0,30.3167,30.4102,30.2887,30.3541,36102.0
2020-04-30 14:10:00,32.47,32.52,32.4,32.44,51161.0,30.3541,30.4009,30.2887,30.3261,51161.0
2020-04-30 14:15:00,32.43,32.43,32.38,32.4,18724.0,30.3167,30.3167,30.27,30.2887,18724.0
2020-04-30 14:20:00,32.4,32.42,32.38,32.42,30385.0,30.2887,30.3074,30.27,30.3074,30385.0
2020-04-30 14:25:00,32.42,32.49,32.38,32.48,27223.0,30.3074,30.3728,30.27,30.3635,27223.0
2020-04-30 14:30:00,32.49,32.5,32.42,32.44,28473.0,30.3728,30.3822,30.3074,30.3261,28473.0
2020-04-30 14:35:00,32.43,32.47,32.42,32.45,37072.0,30.3167,30.3541,30.3074,30.3354,37072.0
2020-04-30 14:40:00,32.44,32.51,32.41,32.41,37185.0,30.3261,30.3915,30.298,30.298,37185.0
2020-04-30 14:45:00,32.41,32.41,32.28,32.28,49337.0,30.298,30.298,30.1765,30.1765,49337.0
2020-04-30 14:50:00,32.29,32.31,32.22,32.24,42924.0,30.1858,30.2045,30.1204,30.1391,42924.0
2020-04-30 14:55:00,32.23,32.24,32.17,32.21,69657.0,30.1298,30.1391,30.0737,30.1111,69657.0
2020-04-30 15:00:00,32.19,32.27,32.16,32.25,65130.0,30.0924,30.1672,30.0643,30.1485,65130.0
2020-04-30 15:05:00,32.25,32.31,32.24,32.25,61318.0,30.1485,30.2045,30.1391,30.1485,61318.0
2020-04-30 15:10:00,32.26,32.29,32.22,32.27,97618.0,30.1578,30.1858,30.1204,30.1672,97618.0
2020-04-30 15:15:00,32.26,32.4,32.25,32.31,83329.0,30.1578,30.2887,30.1485,30.2045,83329.0
2020-04-30 15:20:00,32.31,32.4,32.29,32.33,93089.0,30.2045,30.2887,30.1858,30.2232,93089.0
2020-04-30 15:25:00,32.32,32.34,32.26,32.29,49960.0,30.2139,30.2326,30.1578,30.1858,49960.0
2020-04-30 15:30:00,32.29,32.29,32.17,32.17,131571.0,30.1858,30.1858,30.0737,30.0737,131571.0
2020-04-30 15:35:00,32.17,32.29,32.17,32.26,86048.0,30.0737,30.1858,30.0737,30.1578,86048.0
2020-04-30 15:40:00,32.25,32.32,32.17,32.22,150356.0,30.1485,30.2139,30.0737,30.1204,150356.0
2020-04-30 15:45:00,32.22,32.29,32.22,32.24,118792.0,30.1204,30.1858,30.1204,30.1391,118792.0
2020-04-30 15:50:00,32.24,32.3,32.18,32.21,238719.0,30.1391,30.1952,30.083,30.1111,238719.0
2020-04-30 15:55:00,32.21,32.29,32.21,32.24,880050.0,30.1111,30.1858,30.1111,30.1391,880050.0
2020-05-01 09:30:00,31.47,32.11,31.31,32.03,518783.0,29.4193,30.0176,29.2697,29.9428,518783.0
2020-05-01 09:35:00,32.03,32.46,32.03,32.46,267108.0,29.9428,30.3448,29.9428,30.3448,267108.0
2020-05-01 09:40:00,32.45,32.55,32.31,32.32,98910.0,30.3354,30.4289,30.2045,30.2139,98910.0
2020-05-01 09:45:00,32.35,32.62,32.35,32.39,76564.0,30.2419,30.4943,30.2419,30.2793,76564.0
2020-05-01 09:50:00,32.42,32.53,32.36,32.44,45977.0,30.3074,30.4102,30.2513,30.3261,45977.0
2020-05-01 09:55:00,32.44,32.58,32.43,32.49,44852.0,30.3261,30.457,30.3167,30.3728,44852.0
2020-05-01 10:00:00,32.52,32.56,32.33,32.33,41325.0,30.4009,30.4383,30.2232,30.2232,41325.0
2020-05-01 10:05:00,32.35,32.44,32.22,32.26,178247.0,30.2419,30.3261,30.1204,30.1578,178247.0
2020-05-01 10:10:00,32.25,32.28,32.04,32.17,94260.0,30.1485,30.1765,29.9521,30.0737,94260.0
2020-05-01 10:15:00,32.17,32.21,32.06,32.08,52026.0,30.0737,30.1111,29.9708,29.9895,52026.0
2020-05-01 10:20:00,32.03,32.1,31.98,31.98,73391.0,29.9428,30.0082,29.896,29.896,73391.0
2020-05-01 10:25:00,31.99,32.23,31.98,32.21,53766.0,29.9054,30.1298,29.896,30.1111,53766.0
2020-05-01 10:30:00,32.21,32.26,32.05,32.15,39919.0,30.1111,30.1578,29.9615,30.055,39919.0
2020-05-01 10:35:00,32.16,32.36,32.15,32.32,28076.0,30.0643,30.2513,30.055,30.2139,28076.0
2020-05-01 10:40:00,32.29,32.37,32.23,32.37,28496.0,30.1858,30.2606,30.1298,30.2606,28496.0
2020-05-01 10:45:00,32.37,32.46,32.32,32.42,44414.0,30.2606,30.3448,30.2139,30.3074,44414.0
2020-05-01 10:50:00,32.43,32.43,32.27,32.27,48919.0,30.3167,30.3167,30.1672,30.1672,48919.0
2020-05-01 10:55:00,32.26,32.41,32.22,32.41,44149.0,30.1578,30.298,30.1204,30.298,44149.0
2020-05-01 11:00:00,32.41,32.41,32.28,32.35,39613.0,30.298,30.298,30.1765,30.2419,39613.0
2020-05-01 11:05:00,32.34,32.58,32.31,32.56,45133.0,30.2326,30.457,30.2045,30.4383,45133.0
2020-05-01 11:10:00,32.57,32.72,32.57,32.65,85391.0,30.4476,30.5878,30.4476,30.5224,85391.0
2020-05-01 11:15:00,32.66,32.67,32.54,32.65,47749.0,30.5317,30.5411,30.4196,30.5224,47749.0
2020-05-01 11:20:00,32.69,32.78,32.67,32.72,42509.0,30.5598,30.6439,30.5411,30.5878,42509.0
2020-05-01 11:25:00,32.69,32.93,32.69,32.85,61280.0,30.5598,30.7841,30.5598,30.7094,61280.0
2020-05-01 11:30:00,32.86,33.05,32.83,33.05,52339.0,30.7187,30.8963,30.6907,30.8963,52339.0
2020-05-01 11:35:00,33.05,33.11,32.97,33.09,38927.0,30.8963,30.9524,30.8215,30.9337,38927.0
2020-05-01 11:40:00,33.09,33.25,33.06,33.21,37868.0,30.9337,31.0833,30.9057,31.0459,37868.0
2020-05-01 11:45:00,33.22,33.22,33.04,33.06,30579.0,31.0552,31.0552,30.887,30.9057,30579.0
2020-05-01 11:50:00,33.07,33.08,32.87,32.96,49472.0,30.915,30.9244,30.7281,30.8122,49472.0
2020-05-01 11:55:00,32.98,33.01,32.92,32.96,34061.0,30.8309,30.8589,30.7748,30.8122,34061.0
2020-05-01 12:00:00,32.95,32.97,32.82,32.82,41714.0,30.8028,30.8215,30.6813,30.6813,41714.0
2020-05-01 12:05:00,32.83,32.96,32.82,32.94,18828.0,30.6907,30.8122,30.6813,30.7935,18828.0
2020-05-01 12:10:00,32.93,33.06,32.87,33.06,52408.0,30.7841,30.9057,30.7281,30.9057,52408.0
2020-05-01 12:15:00,33.06,33.08,32.95,33.04,23691.0,30.9057,30.9244,30.8028,30.887,23691.0
2020-05-01 12:20:00,33.02,33.04,32.9,32.96,18282.0,30.8683,30.887,30.7561,30.8122,18282.0
2020-05-01 12:25:00,32.96,32.96,32.9,32.91,9892.0,30.8122,30.8122,30.7561,30.7654,9892.0
2020-05-01 12:30:00,32.91,32.96,32.85,32.91,21683.0,30.7654,30.8122,30.7094,30.7654,21683.0
2020-05-01 12:35:00,32.91,32.95,32.9,32.94,11080.0,30.7654,30.8028,30.7561,30.7935,11080.0
2020-05-01 12:40:00,32.94,33.01,32.92,32.92,28364.0,30.7935,30.8589,30.7748,30.7748,28364.0
2020-05-01 12:45:00,32.91,32.97,32.87,32.97,13109.0,30.7654,30.8215,30.7281,30.8215,13109.0
2020-05-01 12:50:00,32.97,33.09,32.97,33.04,25933.0,30.8215,30.9337,30.8215,30.887,25933.0
2020-05-01 12:55:00,33.03,33.05,33.01,33.02,13435.0,30.8776,30.8963,30.8589,30.8683,13435.0
2020-05-01 13:00:00,33.01,33.01,32.9,32.92,16828.0,30.8589,30.8589,30.7561,30.7748,16828.0
2020-05-01 13:05:00,32.92,32.92,32.83,32.86,22065.0,30.7748,30.7748,30.6907,30.7187,22065.0
2020-05-01 13:10:00,32.87,32.9,32.84,32.87,12644.0,30.7281,30.7561,30.7,30.7281,12644.0
2020-05-01 13:15:00,32.87,32.87,32.76,32.8,16948.0,30.7281,30.7281,30.6252,30.6626,16948.0
2020-05-01 13:20:00,32.81,32.84,32.77,32.78,20847.0,30.672,30.7,30.6346,30.6439,20847.0
2020-05-01 13:25:00,32.78,32.85,32.78,32.83,13065.0,30.6439,30.7094,30.6439,30.6907,13065.0
2020-05-01 13:30:00,32.82,32.92,32.82,32.88,18403.0,30.6813,30.7748,30.6813,30.7374,18403.0
2020-05-01 13:35:00,32.87,32.87,32.82,32.83,9224.0,30.7281,30.7281,30.6813,30.6907,9224.0
2020-05-01 13:40:00,32.84,32.9,32.84,32.88,11398.0,30.7,30.7561,30.7,30.7374,11398.0
2020-05-01 13:45:00,32.91,32.97,32.89,32.97,27732.0,30.7654,30.8215,30.7468,30.8215,27732.0
2020-05-01 13:50:00,32.98,33.02,32.92,32.92,35941.0,30.8309,30.8683,30.7748,30.7748,35941.0
2020-05-01 13:55:00,32.93,33.07,32.93,33.02,35275.0,30.7841,30.915,30.7841,30.8683,35275.0
2020-05-01 14:00:00,33.02,33.05,32.96,33.05,17461.0,30.8683,30.8963,30.8122,30.8963,17461.0
2020-05-01 14:05:00,33.04,33.04,32.93,32.93,25131.0,30.887,30.887,30.7841,30.7841,25131.0
2020-05-01 14:10:00,32.92,32.96,32.87,32.92,25700.0,30.7748,30.8122,30.7281,30.7748,25700.0
2020-05-01 14:15:00,32.93,32.99,32.91,32.96,9520.0,30.7841,30.8402,30.7654,30.8122,9520.0
2020-05-01 14:20:00,32.97,33.04,32.96,33.02,32116.0,30.8215,30.887,30.8122,30.8683,32116.0
2020-05-01 14:25:00,32.99,33.03,32.96,33.01,41115.0,30.8402,30.8776,30.8122,30.8589,41115.0
2020-05-01 14:30:00,33.0,33.0,32.94,32.95,30837.0,30.8496,30.8496,30.7935,30.8028,30837.0
2020-05-01 14:35:00,32.96,33.03,32.96,33.01,16388.0,30.8122,30.8776,30.8122,30.8589,16388.0
2020-05-01 14:40:00,33.01,33.01,32.96,32.97,23889.0,30.8589,30.8589,30.8122,30.8215,23889.0
2020-05-01 14:45:00,32.97,33.03,32.96,33.02,26568.0,30.8215,30.8776,30.8122,30.8683,26568.0
2020-05-01 14:50:00,33.02,33.09,33.01,33.05,38380.0,30.8683,30.9337,30.8589,30.8963,38380.0
2020-05-01 14:55:00,33.06,33.22,33.06,33.2,44719.0,30.9057,31.0552,30.9057,31.0365,44719.0
2020-05-01 15:00:00,33.2,33.25,33.15,33.15,35725.0,31.0365,31.0833,30.9898,30.9898,35725.0
2020-05-01 15:05:00,33.14,33.22,33.12,33.22,43401.0,30.9805,31.0552,30.9618,31.0552,43401.0
2020-05-01 15:10:00,33.21,33.29,33.19,33.29,49776.0,31.0459,31.1207,31.0272,31.1207,49776.0
2020-05-01 15:15:00,33.29,33.31,33.16,33.17,66817.0,31.1207,31.1394,30.9992,31.0085,66817.0
2020-05-01 15:20:00,33.17,33.17,33.13,33.16,33087.0,31.0085,31.0085,30.9711,30.9992,33087.0
2020-05-01 15:25:00,33.15,33.22,33.13,33.21,35876.0,30.9898,31.0552,30.9711,31.0459,35876.0
2020-05-01 15:30:00,33.21,33.24,33.17,33.19,37238.0,31.0459,31.0739,31.0085,31.0272,37238.0
2020-05-01 15:35:00,33.19,33.26,33.19,33.24,62482.0,31.0272,31.0926,31.0272,31.0739,62482.0
2020-05-01 15:40:00,33.27,33.29,33.24,33.28,60217.0,31.102,31.1207,31.0739,31.1113,60217.0
2020-05-01 15:45:00,33.28,33.31,33.19,33.28,154006.0,31.1113,31.1394,31.0272,31.1113,154006.0
2020-05-01 15:50:00,33.27,33.27,33.17,33.23,146739.0,31.102,31.102,31.0085,31.0646,146739.0
2020-05-01 15:55:00,33.24,33.38,33.24,33.27,476089.0,31.0739,31.2048,31.0739,31.102,476089.0
2020-05-04 09:30:00,33.76,34.2,33.68,34.2,574580.0,31.5601,31.9714,31.4853,31.9714,574580.0
2020-05-04 09:35:00,34.2,34.2,33.88,34.05,114170.0,31.9714,31.9714,31.6722,31.8312,114170.0
2020-05-04 09:40:00,34.06,34.17,33.97,34.01,88057.0,31.8405,31.9433,31.7564,31.7938,88057.0
2020-05-04 09:45:00,33.99,34.04,33.85,33.98,115522.0,31.7751,31.8218,31.6442,31.7657,115522.0
2020-05-04 09:50:00,33.97,33.99,33.79,33.99,69368.0,31.7564,31.7751,31.5881,31.7751,69368.0
2020-05-04 09:55:00,34.0,34.08,33.82,33.89,93116.0,31.7844,31.8592,31.6161,31.6816,93116.0
2020-05-04 10:00:00,33.88,33.91,33.73,33.77,68823.0,31.6722,31.7003,31.532,31.5694,68823.0
2020-05-04 10:05:00,33.79,33.79,33.62,33.75,79073.0,31.5881,31.5881,31.4292,31.5507,79073.0
2020-05-04 10:10:00,33.73,33.85,33.72,33.74,32856.0,31.532,31.6442,31.5227,31.5414,32856.0
2020-05-04 10:15:00,33.79,33.98,33.78,33.91,53342.0,31.5881,31.7657,31.5788,31.7003,53342.0
2020-05-04 10:20:00,33.9,33.98,33.83,33.87,35004.0,31.6909,31.7657,31.6255,31.6629,35004.0
2020-05-04 10:25:00,33.88,33.98,33.84,33.95,62495.0,31.6722,31.7657,31.6348,31.7377,62495.0
2020-05-04 10:30:00,33.96,34.05,33.96,34.0,91935.0,31.747,31.8312,31.747,31.7844,91935.0
2020-05-04 10:35:00,34.01,34.03,33.8,33.87,130679.0,31.7938,31.8125,31.5975,31.6629,130679.0
2020-05-04 10:40:00,33.86,33.87,33.75,33.85,70459.0,31.6535,31.6629,31.5507,31.6442,70459.0
2020-05-04 10:45:00,33.85,33.85,33.74,33.78,41248.0,31.6442,31.6442,31.5414,31.5788,41248.0
2020-05-04 10:50:00,33.78,33.79,33.53,33.6,65250.0,31.5788,31.5881,31.345,31.4105,65250.0
2020-05-04 10:55:00,33.61,33.75,33.58,33.7,24096.0,31.4198,31.5507,31.3918,31.504,24096.0
2020-05-04 11:00:00,33.69,33.83,33.66,33.8,47918.0,31.4946,31.6255,31.4666,31.5975,47918.0
2020-05-04 11:05:00,33.8,33.9,33.77,33.82,72270.0,31.5975,31.6909,31.5694,31.6161,72270.0
2020-05-04 11:10:00,33.83,33.88,33.8,33.88,53937.0,31.6255,31.6722,31.5975,31.6722,53937.0
2020-05-04 11:15:00,33.87,34.04,33.87,34.04,83406.0,31.6629,31.8218,31.6629,31.8218,83406.0
2020-05-04 11:20:00,34.04,34.04,33.9,33.99,85881.0,31.8218,31.8218,31.6909,31.7751,85881.0
2020-05-04 11:25:00,33.98,34.02,33.9,34.01,81497.0,31.7657,31.8031,31.6909,31.7938,81497.0
2020-05-04 11:30:00,34.01,34.02,33.86,33.88,61049.0,31.7938,31.8031,31.6535,31.6722,61049.0
2020-05-04 11:35:00,33.88,33.92,33.82,33.91,50873.0,31.6722,31.7096,31.6161,31.7003,50873.0
2020-05-04 11:40:00,33.89,33.96,33.89,33.96,34379.0,31.6816,31.747,31.6816,31.747,34379.0
2020-05-04 11:45:00,33.95,33.96,33.9,33.96,56768.0,31.7377,31.747,31.6909,31.747,56768.0
2020-05-04 11:50:00,33.95,34.03,33.94,34.0,37385.0,31.7377,31.8125,31.7283,31.7844,37385.0
2020-05-04 11:55:00,34.01,34.13,34.0,34.09,64681.0,31.7938,31.9059,31.7844,31.8686,64681.0
2020-05-04 12:00:00,34.07,34.13,34.06,34.08,40439.0,31.8499,31.9059,31.8405,31.8592,40439.0
2020-05-04 12:05:00,34.08,34.1,34.0,34.04,60261.0,31.8592,31.8779,31.7844,31.8218,60261.0
2020-05-04 12:10:00,34.04,34.08,34.02,34.08,35861.0,31.8218,31.8592,31.8031,31.8592,35861.0
2020-05-04 12:15:00,34.08,34.11,33.97,34.03,39404.0,31.8592,31.8872,31.7564,31.8125,39404.0
2020-05-04 12:20:00,34.03,34.08,34.02,34.07,22369.0,31.8125,31.8592,31.8031,31.8499,22369.0
2020-05-04 12:25:00,34.07,34.07,33.98,34.04,37882.0,31.8499,31.8499,31.7657,31.8218,37882.0
2020-05-04 12:30:00,34.04,34.05,33.98,34.03,43579.0,31.8218,31.8312,31.7657,31.8125,43579.0
2020-05-04 12:35:00,34.05,34.1,33.99,34.08,31091.0,31.8312,31.8779,31.7751,31.8592,31091.0
2020-05-04 12:40:00,34.08,34.11,34.02,34.06,50056.0,31.8592,31.8872,31.8031,31.8405,50056.0
2020-05-04 12:45:00,34.05,34.12,34.04,34.11,56576.0,31.8312,31.8966,31.8218,31.8872,56576.0
2020-05-04 12:50:00,34.1,34.13,34.09,34.11,36988.0,31.8779,31.9059,31.8686,31.8872,36988.0
2020-05-04 12:55:00,34.11,34.21,34.1,34.21,65284.0,31.8872,31.9807,31.8779,31.9807,65284.0
2020-05-04 13:00:00,34.21,34.25,34.16,34.16,58675.0,31.9807,32.0181,31.934,31.934,58675.0
2020-05-04 13:05:00,34.16,34.2,34.13,34.19,31877.0,31.934,31.9714,31.9059,31.962,31877.0
2020-05-04 13:10:00,34.18,34.18,34.11,34.14,41511.0,31.9527,31.9527,31.8872,31.9153,41511.0
2020-05-04 13:15:00,34.14,34.17,34.09,34.11,48228.0,31.9153,31.9433,31.8686,31.8872,48228.0
2020-05-04 13:20:00,34.11,34.19,34.11,34.12,27985.0,31.8872,31.962,31.8872,31.8966,27985.0
2020-05-04 13:25:00,34.13,34.17,34.1,34.14,17269.0,31.9059,31.9433,31.8779,31.9153,17269.0
2020-05-04 13:30:00,34.14,34.22,34.13,34.2,21464.0,31.9153,31.9901,31.9059,31.9714,21464.0
2020-05-04 13:35:00,34.19,34.21,34.17,34.17,14799.0,31.962,31.9807,31.9433,31.9433,14799.0
2020-05-04 13:40:00,34.17,34.17,34.07,34.1,22094.0,31.9433,31.9433,31.8499,31.8779,22094.0
2020-05-04 13:45:00,34.11,34.15,34.1,34.12,26377.0,31.8872,31.9246,31.8779,31.8966,26377.0
2020-05-04 13:50:00,34.12,34.16,34.12,34.16,16841.0,31.8966,31.934,31.8966,31.934,16841.0
2020-05-04 13:55:00,34.16,34.2,34.16,34.2,24492.0,31.934,31.9714,31.934,31.9714,24492.0
2020-05-04 14:00:00,34.19,34.24,34.17,34.22,26814.0,31.962,32.0088,31.9433,31.9901,26814.0
2020-05-04 14:05:00,34.21,34.25,34.15,34.17,46392.0,31.9807,32.0181,31.9246,31.9433,46392.0
2020-05-04 14:10:00,34.17,34.18,34.1,34.12,60654.0,31.9433,31.9527,31.8779,31.8966,60654.0
2020-05-04 14:15:00,34.12,34.14,34.06,34.11,34042.0,31.8966,31.9153,31.8405,31.8872,34042.0
2020-05-04 14:20:00,34.11,34.13,34.08,34.09,15213.0,31.8872,31.9059,31.8592,31.8686,15213.0
2020-05-04 14:25:00,34.08,34.14,34.08,34.14,5466.0,31.8592,31.9153,31.8592,31.9153,5466.0
2020-05-04 14:30:00,34.15,34.16,34.04,34.05,33518.0,31.9246,31.934,31.8218,31.8312,33518.0
2020-05-04 14:35:00,34.04,34.05,33.98,34.03,30228.0,31.8218,31.8312,31.7657,31.8125,30228.0
2020-05-04 14:40:00,34.03,34.07,33.99,34.02,15308.0,31.8125,31.8499,31.7751,31.8031,15308.0
2020-05-04 14:45:00,34.03,34.04,34.02,34.03,22605.0,31.8125,31.8218,31.8031,31.8125,22605.0
2020-05-04 14:50:00,34.03,34.07,34.02,34.06,34415.0,31.8125,31.8499,31.8031,31.8405,34415.0
2020-05-04 14:55:00,34.06,34.08,34.03,34.08,19340.0,31.8405,31.8592,31.8125,31.8592,19340.0
2020-05-04 15:00:00,34.08,34.12,34.06,34.11,42991.0,31.8592,31.8966,31.8405,31.8872,42991.0
2020-05-04 15:05:00,34.1,34.1,34.05,34.08,36920.0,31.8779,31.8779,31.8312,31.8592,36920.0
2020-05-04 15:10:00,34.08,34.1,34.06,34.07,18247.0,31.8592,31.8779,31.8405,31.8499,18247.0
2020-05-04 15:15:00,34.06,34.09,34.05,34.09,31053.0,31.8405,31.8686,31.8312,31.8686,31053.0
2020-05-04 15:20:00,34.09,34.17,34.08,34.17,21773.0,31.8686,31.9433,31.8592,31.9433,21773.0
2020-05-04 15:25:00,34.17,34.17,34.1,34.15,44542.0,31.9433,31.9433,31.8779,31.9246,44542.0
2020-05-04 15:30:00,34.15,34.15,34.1,34.12,33542.0,31.9246,31.9246,31.8779,31.8966,33542.0
2020-05-04 15:35:00,34.12,34.13,33.9,33.93,123507.0,31.8966,31.9059,31.6909,31.719,123507.0
2020-05-04 15:40:00,33.93,34.03,33.93,34.03,69498.0,31.719,31.8125,31.719,31.8125,69498.0
2020-05-04 15:45:00,34.02,34.03,33.91,33.92,63439.0,31.8031,31.8125,31.7003,31.7096,63439.0
2020-05-04 15:50:00,33.92,34.07,33.92,34.03,116460.0,31.7096,31.8499,31.7096,31.8125,116460.0
2020-05-04 15:55:00,34.03,34.06,33.94,33.99,275918.0,31.8125,31.8405,31.7283,31.7751,275918.0
2020-05-05 09:30:00,33.91,33.99,33.69,33.83,240550.0,31.7003,31.7751,31.4946,31.6255,240550.0
2020-05-05 09:35:00,33.83,33.96,33.79,33.92,82153.0,31.6255,31.747,31.5881,31.7096,82153.0
2020-05-05 09:40:00,33.92,34.13,33.92,34.04,82719.0,31.7096,31.9059,31.7096,31.8218,82719.0
2020-05-05 09:45:00,34.05,34.17,34.04,34.05,43826.0,31.8312,31.9433,31.8218,31.8312,43826.0
2020-05-05 09:50:00,34.04,34.09,33.98,34.04,34148.0,31.8218,31.8686,31.7657,31.8218,34148.0
2020-05-05 09:55:00,34.04,34.04,33.68,33.72,75831.0,31.8218,31.8218,31.4853,31.5227,75831.0
2020-05-05 10:00:00,33.69,33.71,33.38,33.47,204055.0,31.4946,31.5133,31.2048,31.289,204055.0
2020-05-05 10:05:00,33.47,33.59,33.38,33.56,75763.0,31.289,31.4011,31.2048,31.3731,75763.0
2020-05-05 10:10:00,33.55,33.55,33.4,33.49,47013.0,31.3637,31.3637,31.2235,31.3077,47013.0
2020-05-05 10:15:00,33.49,33.72,33.48,33.68,59792.0,31.3077,31.5227,31.2983,31.4853,59792.0
2020-05-05 10:20:00,33.67,33.82,33.67,33.69,61101.0,31.4759,31.6161,31.4759,31.4946,61101.0
2020-05-05 10:25:00,33.69,33.73,33.59,33.63,33185.0,31.4946,31.532,31.4011,31.4385,33185.0
2020-05-05 10:30:00,33.64,33.71,33.55,33.58,43028.0,31.4479,31.5133,31.3637,31.3918,43028.0
2020-05-05 10:35:00,33.58,33.62,33.49,33.58,19073.0,31.3918,31.4292,31.3077,31.3918,19073.0
2020-05-05 10:40:00,33.59,33.65,33.51,33.64,13123.0,31.4011,31.4572,31.3263,31.4479,13123.0
2020-05-05 10:45:00,33.65,33.65,33.55,33.63,90795.0,31.4572,31.4572,31.3637,31.4385,90795.0
2020-05-05 10:50:00,33.62,33.68,33.59,33.68,20067.0,31.4292,31.4853,31.4011,31.4853,20067.0
2020-05-05 10:55:00,33.69,33.77,33.69,33.76,27641.0,31.4946,31.5694,31.4946,31.5601,27641.0
2020-05-05 11:00:00,33.79,33.91,33.77,33.91,97809.0,31.5881,31.7003,31.5694,31.7003,97809.0
2020-05-05 11:05:00,33.9,34.03,33.9,33.91,79136.0,31.6909,31.8125,31.6909,31.7003,79136.0
2020-05-05 11:10:00,33.91,33.94,33.85,33.89,47203.0,31.7003,31.7283,31.6442,31.6816,47203.0
2020-05-05 11:15:00,33.91,34.06,33.91,34.04,36288.0,31.7003,31.8405,31.7003,31.8218,36288.0
2020-05-05 11:20:00,34.0,34.08,34.0,34.07,38538.0,31.7844,31.8592,31.7844,31.8499,38538.0
2020-05-05 11:25:00,34.06,34.11,34.04,34.06,36736.0,31.8405,31.8872,31.8218,31.8405,36736.0
2020-05-05 11:30:00,34.08,34.1,34.02,34.04,31136.0,31.8592,31.8779,31.8031,31.8218,31136.0
2020-05-05 11:35:00,34.05,34.06,33.96,34.03,47492.0,31.8312,31.8405,31.747,31.8125,47492.0
2020-05-05 11:40:00,34.03,34.09,34.03,34.08,13642.0,31.8125,31.8686,31.8125,31.8592,13642.0
2020-05-05 11:45:00,34.09,34.15,34.08,34.1,68984.0,31.8686,31.9246,31.8592,31.8779,68984.0
2020-05-05 11:50:00,34.1,34.19,34.1,34.14,38647.0,31.8779,31.962,31.8779,31.9153,38647.0
2020-05-05 11:55:00,34.14,34.18,34.12,34.16,16713.0,31.9153,31.9527,31.8966,31.934,16713.0
2020-05-05 12:00:00,34.17,34.18,34.15,34.18,16039.0,31.9433,31.9527,31.9246,31.9527,16039.0
2020-05-05 12:05:00,34.18,34.28,34.17,34.27,42745.0,31.9527,32.0462,31.9433,32.0368,42745.0
2020-05-05 12:10:00,34.26,34.27,34.21,34.26,18829.0,32.0275,32.0368,31.9807,32.0275,18829.0
2020-05-05 12:15:00,34.24,34.24,34.19,34.22,4683.0,32.0088,32.0088,31.962,31.9901,4683.0
2020-05-05 12:20:00,34.22,34.23,34.18,34.19,10080.0,31.9901,31.9994,31.9527,31.962,10080.0
2020-05-05 12:25:00,34.19,34.19,34.05,34.11,36515.0,31.962,31.962,31.8312,31.8872,36515.0
2020-05-05 12:30:00,34.12,34.15,34.06,34.09,15867.0,31.8966,31.9246,31.8405,31.8686,15867.0
2020-05-05 12:35:00,34.09,34.14,34.09,34.11,15404.0,31.8686,31.9153,31.8686,31.8872,15404.0
2020-05-05 12:40:00,34.12,34.14,34.06,34.08,24383.0,31.8966,31.9153,31.8405,31.8592,24383.0
2020-05-05 12:45:00,34.07,34.21,34.07,34.2,41329.0,31.8499,31.9807,31.8499,31.9714,41329.0
2020-05-05 12:50:00,34.2,34.23,34.16,34.21,17678.0,31.9714,31.9994,31.934,31.9807,17678.0
2020-05-05 12:55:00,34.2,34.21,34.19,34.21,15450.0,31.9714,31.9807,31.962,31.9807,15450.0
2020-05-05 13:00:00,34.2,34.23,34.17,34.21,24761.0,31.9714,31.9994,31.9433,31.9807,24761.0
2020-05-05 13:05:00,34.22,34.28,34.22,34.28,17077.0,31.9901,32.0462,31.9901,32.0462,17077.0
2020-05-05 13:10:00,34.28,34.3,34.23,34.28,25120.0,32.0462,32.0649,31.9994,32.0462,25120.0
2020-05-05 13:15:00,34.29,34.32,34.28,34.3,22729.0,32.0555,32.0836,32.0462,32.0649,22729.0
2020-05-05 13:20:00,34.28,34.3,34.24,34.29,30810.0,32.0462,32.0649,32.0088,32.0555,30810.0
2020-05-05 13:25:00,34.27,34.39,34.27,34.38,52632.0,32.0368,32.149,32.0368,32.1397,52632.0
2020-05-05 13:30:00,34.38,34.51,34.37,34.5,95195.0,32.1397,32.2612,32.1303,32.2518,95195.0
2020-05-05 13:35:00,34.49,34.56,34.47,34.56,68668.0,32.2425,32.3079,32.2238,32.3079,68668.0
2020-05-05 13:40:00,34.54,34.65,34.54,34.62,63921.0,32.2892,32.3921,32.2892,32.364,63921.0
2020-05-05 13:45:00,34.64,34.65,34.56,34.6,18484.0,32.3827,32.3921,32.3079,32.3453,18484.0
2020-05-05 13:50:00,34.61,34.64,34.59,34.61,30094.0,32.3547,32.3827,32.336,32.3547,30094.0
2020-05-05 13:55:00,34.63,34.66,34.56,34.66,26337.0,32.3734,32.4014,32.3079,32.4014,26337.0
2020-05-05 14:00:00,34.66,34.75,34.65,34.74,99766.0,32.4014,32.4855,32.3921,32.4762,99766.0
2020-05-05 14:05:00,34.75,34.89,34.75,34.89,103268.0,32.4855,32.6164,32.4855,32.6164,103268.0
2020-05-05 14:10:00,34.88,34.9,34.76,34.79,53410.0,32.6071,32.6258,32.4949,32.5229,53410.0
2020-05-05 14:15:00,34.8,34.8,34.67,34.77,62031.0,32.5323,32.5323,32.4108,32.5042,62031.0
2020-05-05 14:20:00,34.78,34.88,34.78,34.88,67535.0,32.5136,32.6071,32.5136,32.6071,67535.0
2020-05-05 14:25:00,34.88,34.89,34.75,34.77,69396.0,32.6071,32.6164,32.4855,32.5042,69396.0
2020-05-05 14:30:00,34.78,34.8,34.71,34.72,40821.0,32.5136,32.5323,32.4482,32.4575,40821.0
2020-05-05 14:35:00,34.72,34.82,34.72,34.8,30719.0,32.4575,32.551,32.4575,32.5323,30719.0
2020-05-05 14:40:00,34.81,34.85,34.76,34.76,35990.0,32.5416,32.579,32.4949,32.4949,35990.0
2020-05-05 14:45:00,34.75,34.75,34.63,34.72,53710.0,32.4855,32.4855,32.3734,32.4575,53710.0
2020-05-05 14:50:00,34.71,34.78,34.71,34.77,19140.0,32.4482,32.5136,32.4482,32.5042,19140.0
2020-05-05 14:55:00,34.76,34.84,34.76,34.81,29032.0,32.4949,32.5697,32.4949,32.5416,29032.0
2020-05-05 15:00:00,34.82,34.85,34.78,34.78,15472.0,32.551,32.579,32.5136,32.5136,15472.0
2020-05-05 15:05:00,34.77,34.83,34.73,34.83,15898.0,32.5042,32.5603,32.4668,32.5603,15898.0
2020-05-05 15:10:00,34.84,34.88,34.81,34.82,37748.0,32.5697,32.6071,32.5416,32.551,37748.0
2020-05-05 15:15:00,34.83,34.83,34.73,34.75,83478.0,32.5603,32.5603,32.4668,32.4855,83478.0
2020-05-05 15:20:00,34.75,34.8,34.69,34.8,86268.0,32.4855,32.5323,32.4295,32.5323,86268.0
2020-05-05 15:25:00,34.8,34.8,34.63,34.63,70608.0,32.5323,32.5323,32.3734,32.3734,70608.0
2020-05-05 15:30:00,34.63,34.63,34.52,34.59,100511.0,32.3734,32.3734,32.2705,32.336,100511.0
2020-05-05 15:35:00,34.59,34.6,34.43,34.48,80938.0,32.336,32.3453,32.1864,32.2331,80938.0
2020-05-05 15:40:00,34.49,34.55,34.41,34.55,70481.0,32.2425,32.2986,32.1677,32.2986,70481.0
2020-05-05 15:45:00,34.55,34.69,34.54,34.68,91746.0,32.2986,32.4295,32.2892,32.4201,91746.0
2020-05-05 15:50:00,34.68,34.79,34.68,34.72,165980.0,32.4201,32.5229,32.4201,32.4575,165980.0
2020-05-05 15:55:00,34.73,34.83,34.73,34.81,347811.0,32.4668,32.5603,32.4668,32.5416,347811.0
2020-05-06 09:30:00,34.15,34.5,34.15,34.36,453301.0,31.9246,32.2518,31.9246,32.121,453301.0
2020-05-06 09:35:00,34.35,34.35,34.04,34.13,116152.0,32.1116,32.1116,31.8218,31.9059,116152.0
2020-05-06 09:40:00,34.13,34.47,34.05,34.45,97287.0,31.9059,32.2238,31.8312,32.2051,97287.0
2020-05-06 09:45:00,34.44,34.51,34.32,34.38,78348.0,32.1957,32.2612,32.0836,32.1397,78348.0
2020-05-06 09:50:00,34.37,34.37,34.13,34.13,68214.0,32.1303,32.1303,31.9059,31.9059,68214.0
2020-05-06 09:55:00,34.14,34.24,34.12,34.17,65928.0,31.9153,32.0088,31.8966,31.9433,65928.0
2020-05-06 10:00:00,34.17,34.17,33.98,33.99,126499.0,31.9433,31.9433,31.7657,31.7751,126499.0
2020-05-06 10:05:00,33.99,34.11,33.92,33.92,119443.0,31.7751,31.8872,31.7096,31.7096,119443.0
2020-05-06 10:10:00,33.92,34.0,33.76,33.8,156184.0,31.7096,31.7844,31.5601,31.5975,156184.0
2020-05-06 10:15:00,33.79,34.01,33.79,34.01,70142.0,31.5881,31.7938,31.5881,31.7938,70142.0
2020-05-06 10:20:00,34.0,34.03,33.92,33.96,55488.0,31.7844,31.8125,31.7096,31.747,55488.0
2020-05-06 10:25:00,33.97,33.97,33.83,33.88,59616.0,31.7564,31.7564,31.6255,31.6722,59616.0
2020-05-06 10:30:00,33.88,33.95,33.84,33.92,47970.0,31.6722,31.7377,31.6348,31.7096,47970.0
2020-05-06 10:35:00,33.9,33.91,33.72,33.74,87956.0,31.6909,31.7003,31.5227,31.5414,87956.0
2020-05-06 10:40:00,33.74,33.78,33.63,33.74,101802.0,31.5414,31.5788,31.4385,31.5414,101802.0
2020-05-06 10:45:00,33.72,33.96,33.72,33.93,49872.0,31.5227,31.747,31.5227,31.719,49872.0
2020-05-06 10:50:00,33.91,33.93,33.8,33.8,39343.0,31.7003,31.719,31.5975,31.5975,39343.0
2020-05-06 10:55:00,33.8,33.88,33.71,33.87,46031.0,31.5975,31.6722,31.5133,31.6629,46031.0
2020-05-06 11:00:00,33.85,33.85,33.71,33.81,45491.0,31.6442,31.6442,31.5133,31.6068,45491.0
2020-05-06 11:05:00,33.8,33.83,33.75,33.76,23919.0,31.5975,31.6255,31.5507,31.5601,23919.0
2020-05-06 11:10:00,33.78,33.79,33.71,33.72,50947.0,31.5788,31.5881,31.5133,31.5227,50947.0
2020-05-06 11:15:00,33.72,33.79,33.67,33.78,35723.0,31.5227,31.5881,31.4759,31.5788,35723.0
2020-05-06 11:20:00,33.76,33.85,33.75,33.83,29148.0,31.5601,31.6442,31.5507,31.6255,29148.0
2020-05-06 11:25:00,33.81,33.85,33.77,33.8,40005.0,31.6068,31.6442,31.5694,31.5975,40005.0
2020-05-06 11:30:00,33.81,33.81,33.75,33.78,19451.0,31.6068,31.6068,31.5507,31.5788,19451.0
2020-05-06 11:35:00,33.81,33.9,33.81,33.89,68606.0,31.6068,31.6909,31.6068,31.6816,68606.0
2020-05-06 11:40:00,33.89,33.93,33.85,33.86,27659.0,31.6816,31.719,31.6442,31.6535,27659.0
2020-05-06 11:45:00,33.85,33.91,33.84,33.86,21267.0,31.6442,31.7003,31.6348,31.6535,21267.0
2020-05-06 11:50:00,33.85,33.89,33.8,33.87,31001.0,31.6442,31.6816,31.5975,31.6629,31001.0
2020-05-06 11:55:00,33.87,34.04,33.87,33.96,59549.0,31.6629,31.8218,31.6629,31.747,59549.0
2020-05-06 12:00:00,33.96,33.96,33.88,33.91,42567.0,31.747,31.747,31.6722,31.7003,42567.0
2020-05-06 12:05:00,33.9,33.91,33.84,33.85,34115.0,31.6909,31.7003,31.6348,31.6442,34115.0
2020-05-06 12:10:00,33.85,33.86,33.67,33.76,77337.0,31.6442,31.6535,31.4759,31.5601,77337.0
2020-05-06 12:15:00,33.76,33.83,33.74,33.82,28236.0,31.5601,31.6255,31.5414,31.6161,28236.0
2020-05-06 12:20:00,33.84,33.88,33.78,33.87,24069.0,31.6348,31.6722,31.5788,31.6629,24069.0
2020-05-06 12:25:00,33.85,33.88,33.83,33.88,15144.0,31.6442,31.6722,31.6255,31.6722,15144.0
2020-05-06 12:30:00,33.88,33.89,33.83,33.85,36561.0,31.6722,31.6816,31.6255,31.6442,36561.0
2020-05-06 12:35:00,33.85,33.85,33.8,33.83,16119.0,31.6442,31.6442,31.5975,31.6255,16119.0
2020-05-06 12:40:00,33.83,33.84,33.8,33.82,7445.0,31.6255,31.6348,31.5975,31.6161,7445.0
2020-05-06 12:45:00,33.81,33.82,33.79,33.79,15419.0,31.6068,31.6161,31.5881,31.5881,15419.0
2020-05-06 12:50:00,33.79,33.87,33.77,33.87,30200.0,31.5881,31.6629,31.5694,31.6629,30200.0
2020-05-06 12:55:00,33.87,33.89,33.85,33.88,9343.0,31.6629,31.6816,31.6442,31.6722,9343.0
2020-05-06 13:00:00,33.89,33.89,33.83,33.84,12484.0,31.6816,31.6816,31.6255,31.6348,12484.0
2020-05-06 13:05:00,33.85,33.89,33.85,33.87,20146.0,31.6442,31.6816,31.6442,31.6629,20146.0
2020-05-06 13:10:00,33.87,33.87,33.84,33.84,22816.0,31.6629,31.6629,31.6348,31.6348,22816.0
2020-05-06 13:15:00,33.85,33.9,33.85,33.9,21721.0,31.6442,31.6909,31.6442,31.6909,21721.0
2020-05-06 13:20:00,33.92,33.97,33.89,33.9,29335.0,31.7096,31.7564,31.6816,31.6909,29335.0
2020-05-06 13:25:00,33.91,33.97,33.89,33.96,14258.0,31.7003,31.7564,31.6816,31.747,14258.0
2020-05-06 13:30:00,33.96,33.99,33.94,33.94,29037.0,31.747,31.7751,31.7283,31.7283,29037.0
2020-05-06 13:35:00,33.93,33.95,33.91,33.95,12643.0,31.719,31.7377,31.7003,31.7377,12643.0
2020-05-06 13:40:00,33.94,33.96,33.93,33.93,20628.0,31.7283,31.747,31.719,31.719,20628.0
2020-05-06 13:45:00,33.93,33.97,33.9,33.92,16508.0,31.719,31.7564,31.6909,31.7096,16508.0
2020-05-06 13:50:00,33.92,33.93,33.88,33.89,42724.0,31.7096,31.719,31.6722,31.6816,42724.0
2020-05-06 13:55:00,33.89,33.92,33.88,33.88,28724.0,31.6816,31.7096,31.6722,31.6722,28724.0
2020-05-06 14:00:00,33.88,33.91,33.85,33.86,28156.0,31.6722,31.7003,31.6442,31.6535,28156.0
2020-05-06 14:05:00,33.86,33.92,33.84,33.92,25061.0,31.6535,31.7096,31.6348,31.7096,25061.0
2020-05-06 14:10:00,33.92,33.92,33.81,33.84,27578.0,31.7096,31.7096,31.6068,31.6348,27578.0
2020-05-06 14:15:00,33.85,33.9,33.85,33.89,14224.0,31.6442,31.6909,31.6442,31.6816,14224.0
2020-05-06 14:20:00,33.9,33.95,33.89,33.92,38846.0,31.6909,31.7377,31.6816,31.7096,38846.0
2020-05-06 14:25:00,33.92,33.92,33.89,33.89,23797.0,31.7096,31.7096,31.6816,31.6816,23797.0
2020-05-06 14:30:00,33.89,33.96,33.88,33.94,48816.0,31.6816,31.747,31.6722,31.7283,48816.0
2020-05-06 14:35:00,33.95,33.99,33.91,33.98,52172.0,31.7377,31.7751,31.7003,31.7657,52172.0
2020-05-06 14:40:00,33.99,33.99,33.94,33.97,30746.0,31.7751,31.7751,31.7283,31.7564,30746.0
2020-05-06 14:45:00,33.96,33.97,33.9,33.9,17989.0,31.747,31.7564,31.6909,31.6909,17989.0
2020-05-06 14:50:00,33.92,33.95,33.91,33.95,14688.0,31.7096,31.7377,31.7003,31.7377,14688.0
2020-05-06 14:55:00,33.94,33.94,33.88,33.88,28341.0,31.7283,31.7283,31.6722,31.6722,28341.0
2020-05-06 15:00:00,33.89,33.92,33.88,33.91,21953.0,31.6816,31.7096,31.6722,31.7003,21953.0
2020-05-06 15:05:00,33.92,33.96,33.92,33.95,32178.0,31.7096,31.747,31.7096,31.7377,32178.0
2020-05-06 15:10:00,33.94,33.95,33.91,33.91,15156.0,31.7283,31.7377,31.7003,31.7003,15156.0
2020-05-06 15:15:00,33.92,33.93,33.89,33.9,27708.0,31.7096,31.719,31.6816,31.6909,27708.0
2020-05-06 15:20:00,33.9,33.94,33.88,33.88,78914.0,31.6909,31.7283,31.6722,31.6722,78914.0
2020-05-06 15:25:00,33.89,33.95,33.89,33.9,36323.0,31.6816,31.7377,31.6816,31.6909,36323.0
2020-05-06 15:30:00,33.9,33.9,33.76,33.76,151430.0,31.6909,31.6909,31.5601,31.5601,151430.0
2020-05-06 15:35:00,33.76,33.8,33.7,33.71,175266.0,31.5601,31.5975,31.504,31.5133,175266.0
2020-05-06 15:40:00,33.71,33.74,33.67,33.67,60700.0,31.5133,31.5414,31.4759,31.4759,60700.0
2020-05-06 15:45:00,33.67,33.69,33.63,33.63,67742.0,31.4759,31.4946,31.4385,31.4385,67742.0
2020-05-06 15:50:00,33.63,33.78,33.63,33.71,136352.0,31.4385,31.5788,31.4385,31.5133,136352.0
2020-05-06 15:55:00,33.71,33.75,33.68,33.7,442651.0,31.5133,31.5507,31.4853,31.504,442651.0
2020-05-07 09:30:00,34.09,34.28,34.07,34.08,222752.0,31.8686,32.0462,31.8499,31.8592,222752.0
2020-05-07 09:35:00,34.06,34.18,34.0,34.17,64355.0,31.8405,31.9527,31.7844,31.9433,64355.0
2020-05-07 09:40:00,34.17,34.17,33.94,34.08,55886.0,31.9433,31.9433,31.7283,31.8592,55886.0
2020-05-07 09:45:00,34.07,34.12,33.9,33.92,45231.0,31.8499,31.8966,31.6909,31.7096,45231.0
2020-05-07 09:50:00,33.93,34.15,33.93,34.14,27174.0,31.719,31.9246,31.719,31.9153,27174.0
2020-05-07 09:55:00,34.17,34.24,34.14,34.16,49343.0,31.9433,32.0088,31.9153,31.934,49343.0
2020-05-07 10:00:00,34.17,34.3,34.17,34.3,83059.0,31.9433,32.0649,31.9433,32.0649,83059.0
2020-05-07 10:05:00,34.3,34.35,34.13,34.23,70712.0,32.0649,32.1116,31.9059,31.9994,70712.0
2020-05-07 10:10:00,34.23,34.23,34.11,34.15,30299.0,31.9994,31.9994,31.8872,31.9246,30299.0
2020-05-07 10:15:00,34.16,34.23,34.13,34.14,19898.0,31.934,31.9994,31.9059,31.9153,19898.0
2020-05-07 10:20:00,34.11,34.11,33.88,33.91,55233.0,31.8872,31.8872,31.6722,31.7003,55233.0
2020-05-07 10:25:00,33.93,34.05,33.93,34.0,55315.0,31.719,31.8312,31.719,31.7844,55315.0
2020-05-07 10:30:00,33.99,34.04,33.93,34.04,32976.0,31.7751,31.8218,31.719,31.8218,32976.0
2020-05-07 10:35:00,34.03,34.09,33.99,34.02,11095.0,31.8125,31.8686,31.7751,31.8031,11095.0
2020-05-07 10:40:00,34.03,34.09,34.0,34.03,14113.0,31.8125,31.8686,31.7844,31.8125,14113.0
2020-05-07 10:45:00,34.03,34.03,33.9,33.92,21936.0,31.8125,31.8125,31.6909,31.7096,21936.0
2020-05-07 10:50:00,33.91,33.98,33.9,33.98,8600.0,31.7003,31.7657,31.6909,31.7657,8600.0
2020-05-07 10:55:00,33.97,34.01,33.92,33.95,8792.0,31.7564,31.7938,31.7096,31.7377,8792.0
2020-05-07 11:00:00,33.95,33.97,33.94,33.97,8413.0,31.7377,31.7564,31.7283,31.7564,8413.0
2020-05-07 11:05:00,33.97,34.04,33.96,34.04,11678.0,31.7564,31.8218,31.747,31.8218,11678.0
2020-05-07 11:10:00,34.04,34.04,33.94,33.97,16504.0,31.8218,31.8218,31.7283,31.7564,16504.0
2020-05-07 11:15:00,33.97,34.15,33.97,34.14,31894.0,31.7564,31.9246,31.7564,31.9153,31894.0
2020-05-07 11:20:00,34.14,34.16,34.06,34.13,35938.0,31.9153,31.934,31.8405,31.9059,35938.0
2020-05-07 11:25:00,34.14,34.21,34.14,34.16,37086.0,31.9153,31.9807,31.9153,31.934,37086.0
2020-05-07 11:30:00,34.16,34.24,34.14,34.23,59151.0,31.934,32.0088,31.9153,31.9994,59151.0
2020-05-07 11:35:00,34.23,34.33,34.22,34.26,44158.0,31.9994,32.0929,31.9901,32.0275,44158.0
2020-05-07 11:40:00,34.26,34.42,34.23,34.4,55451.0,32.0275,32.177,31.9994,32.1584,55451.0
2020-05-07 11:45:00,34.4,34.56,34.4,34.48,79334.0,32.1584,32.3079,32.1584,32.2331,79334.0
2020-05-07 11:50:00,34.49,34.52,34.42,34.51,38517.0,32.2425,32.2705,32.177,32.2612,38517.0
2020-05-07 11:55:00,34.5,34.65,34.5,34.59,80168.0,32.2518,32.3921,32.2518,32.336,80168.0
2020-05-07 12:00:00,34.6,34.69,34.58,34.6,47333.0,32.3453,32.4295,32.3266,32.3453,47333.0
2020-05-07 12:05:00,34.6,34.73,34.6,34.71,50724.0,32.3453,32.4668,32.3453,32.4482,50724.0
2020-05-07 12:10:00,34.71,34.74,34.63,34.7,35722.0,32.4482,32.4762,32.3734,32.4388,35722.0
2020-05-07 12:15:00,34.71,34.75,34.7,34.73,13662.0,32.4482,32.4855,32.4388,32.4668,13662.0
2020-05-07 12:20:00,34.73,34.73,34.63,34.63,35117.0,32.4668,32.4668,32.3734,32.3734,35117.0
2020-05-07 12:25:00,34.64,34.65,34.56,34.56,66849.0,32.3827,32.3921,32.3079,32.3079,66849.0
2020-05-07 12:30:00,34.57,34.72,34.57,34.71,51639.0,32.3173,32.4575,32.3173,32.4482,51639.0
2020-05-07 12:35:00,34.71,34.81,34.67,34.81,45714.0,32.4482,32.5416,32.4108,32.5416,45714.0
2020-05-07 12:40:00,34.82,34.85,34.78,34.84,22396.0,32.551,32.579,32.5136,32.5697,22396.0
2020-05-07 12:45:00,34.84,34.95,34.83,34.9,95793.0,32.5697,32.6725,32.5603,32.6258,95793.0
2020-05-07 12:50:00,34.91,34.93,34.82,34.85,39856.0,32.6351,32.6538,32.551,32.579,39856.0
2020-05-07 12:55:00,34.87,34.89,34.79,34.86,51129.0,32.5977,32.6164,32.5229,32.5884,51129.0
2020-05-07 13:00:00,34.85,34.99,34.85,34.99,31687.0,32.579,32.7099,32.579,32.7099,31687.0
2020-05-07 13:05:00,34.99,34.99,34.86,34.9,26481.0,32.7099,32.7099,32.5884,32.6258,26481.0
2020-05-07 13:10:00,34.9,35.01,34.88,34.99,95504.0,32.6258,32.7286,32.6071,32.7099,95504.0
2020-05-07 13:15:00,34.98,34.98,34.91,34.92,26313.0,32.7006,32.7006,32.6351,32.6445,26313.0
2020-05-07 13:20:00,34.95,34.95,34.87,34.93,23360.0,32.6725,32.6725,32.5977,32.6538,23360.0
2020-05-07 13:25:00,34.92,35.0,34.89,34.94,39493.0,32.6445,32.7193,32.6164,32.6632,39493.0
2020-05-07 13:30:00,34.94,34.97,34.92,34.96,22647.0,32.6632,32.6912,32.6445,32.6819,22647.0
2020-05-07 13:35:00,34.96,35.16,34.96,35.12,74753.0,32.6819,32.8688,32.6819,32.8314,74753.0
2020-05-07 13:40:00,35.12,35.19,35.09,35.19,47276.0,32.8314,32.8969,32.8034,32.8969,47276.0
2020-05-07 13:45:00,35.19,35.21,35.13,35.16,66202.0,32.8969,32.9156,32.8408,32.8688,66202.0
2020-05-07 13:50:00,35.17,35.26,35.15,35.26,80139.0,32.8782,32.9623,32.8595,32.9623,80139.0
2020-05-07 13:55:00,35.26,35.36,35.22,35.35,109895.0,32.9623,33.0558,32.9249,33.0464,109895.0
2020-05-07 14:00:00,35.35,35.37,35.28,35.35,97958.0,33.0464,33.0651,32.981,33.0464,97958.0
2020-05-07 14:05:00,35.36,35.44,35.36,35.42,142028.0,33.0558,33.1306,33.0558,33.1119,142028.0
2020-05-07 14:10:00,35.42,35.49,35.38,35.45,125130.0,33.1119,33.1773,33.0745,33.1399,125130.0
2020-05-07 14:15:00,35.44,35.44,35.28,35.32,84993.0,33.1306,33.1306,32.981,33.0184,84993.0
2020-05-07 14:20:00,35.31,35.32,35.22,35.22,68739.0,33.0091,33.0184,32.9249,32.9249,68739.0
2020-05-07 14:25:00,35.23,35.27,35.18,35.27,48788.0,32.9343,32.9717,32.8875,32.9717,48788.0
2020-05-07 14:30:00,35.27,35.34,35.22,35.24,48534.0,32.9717,33.0371,32.9249,32.9436,48534.0
2020-05-07 14:35:00,35.23,35.23,35.0,35.08,116260.0,32.9343,32.9343,32.7193,32.794,116260.0
2020-05-07 14:40:00,35.08,35.09,34.97,35.08,40971.0,32.794,32.8034,32.6912,32.794,40971.0
2020-05-07 14:45:00,35.09,35.14,34.97,35.14,79728.0,32.8034,32.8501,32.6912,32.8501,79728.0
2020-05-07 14:50:00,35.13,35.18,35.05,35.13,53161.0,32.8408,32.8875,32.766,32.8408,53161.0
2020-05-07 14:55:00,35.13,35.18,35.11,35.13,30820.0,32.8408,32.8875,32.8221,32.8408,30820.0
2020-05-07 15:00:00,35.12,35.25,35.06,35.25,63684.0,32.8314,32.953,32.7753,32.953,63684.0
2020-05-07 15:05:00,35.25,35.31,35.22,35.28,64508.0,32.953,33.0091,32.9249,32.981,64508.0
2020-05-07 15:10:00,35.28,35.33,35.23,35.3,71404.0,32.981,33.0277,32.9343,32.9997,71404.0
2020-05-07 15:15:00,35.29,35.29,35.19,35.21,82032.0,32.9904,32.9904,32.8969,32.9156,82032.0
2020-05-07 15:20:00,35.2,35.23,35.14,35.23,60483.0,32.9062,32.9343,32.8501,32.9343,60483.0
2020-05-07 15:25:00,35.23,35.3,35.19,35.3,66346.0,32.9343,32.9997,32.8969,32.9997,66346.0
2020-05-07 15:30:00,35.29,35.29,35.17,35.2,63241.0,32.9904,32.9904,32.8782,32.9062,63241.0
2020-05-07 15:35:00,35.2,35.22,35.12,35.12,57005.0,32.9062,32.9249,32.8314,32.8314,57005.0
2020-05-07 15:40:00,35.11,35.14,35.07,35.1,82467.0,32.8221,32.8501,32.7847,32.8127,82467.0
2020-05-07 15:45:00,35.1,35.13,35.0,35.01,157341.0,32.8127,32.8408,32.7193,32.7286,157341.0
2020-05-07 15:50:00,35.01,35.08,34.9,34.94,191053.0,32.7286,32.794,32.6258,32.6632,191053.0
2020-05-07 15:55:00,34.94,35.05,34.94,35.04,395420.0,32.6632,32.766,32.6632,32.7566,395420.0
2020-05-08 09:30:00,34.99,35.15,34.9,35.05,232598.0,32.7099,32.8595,32.6258,32.766,232598.0
2020-05-08 09:35:00,35.06,35.31,35.0,35.25,120540.0,32.7753,33.0091,32.7193,32.953,120540.0
2020-05-08 09:40:00,35.26,35.55,35.23,35.43,165367.0,32.9623,33.2334,32.9343,33.1212,165367.0
2020-05-08 09:45:00,35.43,35.52,35.32,35.42,103442.0,33.1212,33.2054,33.0184,33.1119,103442.0
2020-05-08 09:50:00,35.42,35.46,35.26,35.3,79207.0,33.1119,33.1493,32.9623,32.9997,79207.0
2020-05-08 09:55:00,35.3,35.3,35.2,35.28,49295.0,32.9997,32.9997,32.9062,32.981,49295.0
2020-05-08 10:00:00,35.28,35.32,35.16,35.17,44238.0,32.981,33.0184,32.8688,32.8782,44238.0
2020-05-08 10:05:00,35.16,35.22,35.03,35.04,52371.0,32.8688,32.9249,32.7473,32.7566,52371.0
2020-05-08 10:10:00,35.04,35.25,35.04,35.18,62407.0,32.7566,32.953,32.7566,32.8875,62407.0
2020-05-08 10:15:00,35.18,35.35,35.14,35.32,91334.0,32.8875,33.0464,32.8501,33.0184,91334.0
2020-05-08 10:20:00,35.33,35.34,35.22,35.31,56208.0,33.0277,33.0371,32.9249,33.0091,56208.0
2020-05-08 10:25:00,35.31,35.38,35.31,35.35,56314.0,33.0091,33.0745,33.0091,33.0464,56314.0
2020-05-08 10:30:00,35.33,35.46,35.29,35.41,104953.0,33.0277,33.1493,32.9904,33.1025,104953.0
2020-05-08 10:35:00,35.41,35.44,35.28,35.29,27327.0,33.1025,33.1306,32.981,32.9904,27327.0
2020-05-08 10:40:00,35.3,35.39,35.23,35.39,43038.0,32.9997,33.0838,32.9343,33.0838,43038.0
2020-05-08 10:45:00,35.37,35.39,35.29,35.3,27396.0,33.0651,33.0838,32.9904,32.9997,27396.0
2020-05-08 10:50:00,35.31,35.31,35.07,35.07,94931.0,33.0091,33.0091,32.7847,32.7847,94931.0
2020-05-08 10:55:00,35.09,35.15,34.99,35.13,76266.0,32.8034,32.8595,32.7099,32.8408,76266.0
2020-05-08 11:00:00,35.13,35.22,35.1,35.15,40177.0,32.8408,32.9249,32.8127,32.8595,40177.0
2020-05-08 11:05:00,35.16,35.16,35.05,35.13,18287.0,32.8688,32.8688,32.766,32.8408,18287.0
2020-05-08 11:10:00,35.13,35.13,34.95,34.95,44358.0,32.8408,32.8408,32.6725,32.6725,44358.0
2020-05-08 11:15:00,34.96,35.03,34.94,34.96,22140.0,32.6819,32.7473,32.6632,32.6819,22140.0
2020-05-08 11:20:00,34.97,34.98,34.74,34.86,130536.0,32.6912,32.7006,32.4762,32.5884,130536.0
2020-05-08 11:25:00,34.85,34.95,34.81,34.95,28597.0,32.579,32.6725,32.5416,32.6725,28597.0
2020-05-08 11:30:00,34.96,35.07,34.94,35.06,34680.0,32.6819,32.7847,32.6632,32.7753,34680.0
2020-05-08 11:35:00,35.07,35.09,35.0,35.07,30643.0,32.7847,32.8034,32.7193,32.7847,30643.0
2020-05-08 11:40:00,35.06,35.1,35.03,35.1,13310.0,32.7753,32.8127,32.7473,32.8127,13310.0
2020-05-08 11:45:00,35.1,35.12,35.06,35.08,37063.0,32.8127,32.8314,32.7753,32.794,37063.0
2020-05-08 11:50:00,35.06,35.11,35.03,35.08,17407.0,32.7753,32.8221,32.7473,32.794,17407.0
2020-05-08 11:55:00,35.08,35.08,35.03,35.05,12046.0,32.794,32.794,32.7473,32.766,12046.0
2020-05-08 12:00:00,35.04,35.11,35.04,35.04,11450.0,32.7566,32.8221,32.7566,32.7566,11450.0
2020-05-08 12:05:00,35.06,35.06,34.82,34.83,39453.0,32.7753,32.7753,32.551,32.5603,39453.0
2020-05-08 12:10:00,34.85,34.88,34.75,34.81,48561.0,32.579,32.6071,32.4855,32.5416,48561.0
2020-05-08 12:15:00,34.81,34.89,34.81,34.87,24495.0,32.5416,32.6164,32.5416,32.5977,24495.0
2020-05-08 12:20:00,34.88,34.88,34.83,34.84,20713.0,32.6071,32.6071,32.5603,32.5697,20713.0
2020-05-08 12:25:00,34.8,34.84,34.78,34.83,11092.0,32.5323,32.5697,32.5136,32.5603,11092.0
2020-05-08 12:30:00,34.82,34.91,34.82,34.91,10179.0,32.551,32.6351,32.551,32.6351,10179.0
2020-05-08 12:35:00,34.91,34.91,34.82,34.87,12713.0,32.6351,32.6351,32.551,32.5977,12713.0
2020-05-08 12:40:00,34.87,34.9,34.81,34.84,24101.0,32.5977,32.6258,32.5416,32.5697,24101.0
2020-05-08 12:45:00,34.84,34.88,34.81,34.83,9302.0,32.5697,32.6071,32.5416,32.5603,9302.0
2020-05-08 12:50:00,34.84,34.85,34.74,34.79,21459.0,32.5697,32.579,32.4762,32.5229,21459.0
2020-05-08 12:55:00,34.78,34.88,34.78,34.87,21560.0,32.5136,32.6071,32.5136,32.5977,21560.0
2020-05-08 13:00:00,34.85,34.85,34.81,34.83,12510.0,32.579,32.579,32.5416,32.5603,12510.0
2020-05-08 13:05:00,34.84,34.86,34.82,34.85,18169.0,32.5697,32.5884,32.551,32.579,18169.0
2020-05-08 13:10:00,34.84,34.86,34.81,34.85,16038.0,32.5697,32.5884,32.5416,32.579,16038.0
2020-05-08 13:15:00,34.85,34.85,34.75,34.77,37305.0,32.579,32.579,32.4855,32.5042,37305.0
2020-05-08 13:20:00,34.78,34.79,34.74,34.78,17134.0,32.5136,32.5229,32.4762,32.5136,17134.0
2020-05-08 13:25:00,34.78,34.81,34.69,34.73,58946.0,32.5136,32.5416,32.4295,32.4668,58946.0
2020-05-08 13:30:00,34.72,34.77,34.69,34.76,13441.0,32.4575,32.5042,32.4295,32.4949,13441.0
2020-05-08 13:35:00,34.74,34.76,34.62,34.64,20021.0,32.4762,32.4949,32.364,32.3827,20021.0
2020-05-08 13:40:00,34.64,34.67,34.61,34.67,20909.0,32.3827,32.4108,32.3547,32.4108,20909.0
2020-05-08 13:45:00,34.67,34.68,34.6,34.62,25514.0,32.4108,32.4201,32.3453,32.364,25514.0
2020-05-08 13:50:00,34.63,34.71,34.63,34.68,16872.0,32.3734,32.4482,32.3734,32.4201,16872.0
2020-05-08 13:55:00,34.68,34.73,34.65,34.72,13264.0,32.4201,32.4668,32.3921,32.4575,13264.0
2020-05-08 14:00:00,34.72,34.74,34.7,34.7,14682.0,32.4575,32.4762,32.4388,32.4388,14682.0
2020-05-08 14:05:00,34.69,34.73,34.69,34.72,18190.0,32.4295,32.4668,32.4295,32.4575,18190.0
2020-05-08 14:10:00,34.7,34.7,34.58,34.62,66384.0,32.4388,32.4388,32.3266,32.364,66384.0
2020-05-08 14:15:00,34.62,34.7,34.62,34.69,9870.0,32.364,32.4388,32.364,32.4295,9870.0
2020-05-08 14:20:00,34.71,34.74,34.71,34.71,34021.0,32.4482,32.4762,32.4482,32.4482,34021.0
2020-05-08 14:25:00,34.7,34.83,34.7,34.83,72101.0,32.4388,32.5603,32.4388,32.5603,72101.0
2020-05-08 14:30:00,34.83,34.84,34.74,34.74,58718.0,32.5603,32.5697,32.4762,32.4762,58718.0
2020-05-08 14:35:00,34.75,34.81,34.72,34.79,29441.0,32.4855,32.5416,32.4575,32.5229,29441.0
2020-05-08 14:40:00,34.78,34.83,34.78,34.78,8468.0,32.5136,32.5603,32.5136,32.5136,8468.0
2020-05-08 14:45:00,34.78,34.83,34.78,34.79,22472.0,32.5136,32.5603,32.5136,32.5229,22472.0
2020-05-08 14:50:00,34.78,34.78,34.75,34.75,10452.0,32.5136,32.5136,32.4855,32.4855,10452.0
2020-05-08 14:55:00,34.75,34.78,34.69,34.75,48807.0,32.4855,32.5136,32.4295,32.4855,48807.0
2020-05-08 15:00:00,34.74,34.8,34.72,34.76,25589.0,32.4762,32.5323,32.4575,32.4949,25589.0
2020-05-08 15:05:00,34.75,34.76,34.63,34.63,52599.0,32.4855,32.4949,32.3734,32.3734,52599.0
2020-05-08 15:10:00,34.63,34.68,34.6,34.68,51952.0,32.3734,32.4201,32.3453,32.4201,51952.0
2020-05-08 15:15:00,34.68,34.72,34.62,34.71,65367.0,32.4201,32.4575,32.364,32.4482,65367.0
2020-05-08 15:20:00,34.72,34.72,34.67,34.69,40687.0,32.4575,32.4575,32.4108,32.4295,40687.0
2020-05-08 15:25:00,34.69,34.7,34.65,34.67,36602.0,32.4295,32.4388,32.3921,32.4108,36602.0
2020-05-08 15:30:00,34.67,34.77,34.66,34.77,55540.0,32.4108,32.5042,32.4014,32.5042,55540.0
2020-05-08 15:35:00,34.78,34.81,34.76,34.8,39621.0,32.5136,32.5416,32.4949,32.5323,39621.0
2020-05-08 15:40:00,34.79,34.83,34.76,34.79,41707.0,32.5229,32.5603,32.4949,32.5229,41707.0
2020-05-08 15:45:00,34.78,34.82,34.77,34.81,62310.0,32.5136,32.551,32.5042,32.5416,62310.0
2020-05-08 15:50:00,34.81,34.88,34.81,34.83,93308.0,32.5416,32.6071,32.5416,32.5603,93308.0
2020-05-08 15:55:00,34.83,34.88,34.79,34.86,392192.0,32.5603,32.6071,32.5229,32.5884,392192.0
2020-05-11 09:30:00,34.92,34.99,34.74,34.97,331757.0,32.6445,32.7099,32.4762,32.6912,331757.0
2020-05-11 09:35:00,34.97,35.03,34.83,34.86,135944.0,32.6912,32.7473,32.5603,32.5884,135944.0
2020-05-11 09:40:00,34.85,34.85,34.69,34.73,95129.0,32.579,32.579,32.4295,32.4668,95129.0
2020-05-11 09:45:00,34.7,34.7,34.53,34.6,98777.0,32.4388,32.4388,32.2799,32.3453,98777.0
2020-05-11 09:50:00,34.6,34.61,34.38,34.5,103912.0,32.3453,32.3547,32.1397,32.2518,103912.0
2020-05-11 09:55:00,34.47,34.55,34.35,34.38,90437.0,32.2238,32.2986,32.1116,32.1397,90437.0
2020-05-11 10:00:00,34.37,34.49,34.34,34.47,57747.0,32.1303,32.2425,32.1023,32.2238,57747.0
2020-05-11 10:05:00,34.48,34.49,34.12,34.15,104265.0,32.2331,32.2425,31.8966,31.9246,104265.0
2020-05-11 10:10:00,34.13,34.13,33.98,34.01,150838.0,31.9059,31.9059,31.7657,31.7938,150838.0
2020-05-11 10:15:00,34.01,34.01,33.72,33.76,151872.0,31.7938,31.7938,31.5227,31.5601,151872.0
2020-05-11 10:20:00,33.76,33.88,33.73,33.85,89355.0,31.5601,31.6722,31.532,31.6442,89355.0
2020-05-11 10:25:00,33.84,33.94,33.8,33.82,177519.0,31.6348,31.7283,31.5975,31.6161,177519.0
2020-05-11 10:30:00,33.8,33.95,33.77,33.79,67713.0,31.5975,31.7377,31.5694,31.5881,67713.0
2020-05-11 10:35:00,33.78,33.91,33.76,33.83,80219.0,31.5788,31.7003,31.5601,31.6255,80219.0
2020-05-11 10:40:00,33.82,33.85,33.78,33.85,44465.0,31.6161,31.6442,31.5788,31.6442,44465.0
2020-05-11 10:45:00,33.85,33.94,33.81,33.83,65921.0,31.6442,31.7283,31.6068,31.6255,65921.0
2020-05-11 10:50:00,33.86,33.92,33.84,33.85,38359.0,31.6535,31.7096,31.6348,31.6442,38359.0
2020-05-11 10:55:00,33.84,33.9,33.81,33.81,37436.0,31.6348,31.6909,31.6068,31.6068,37436.0
2020-05-11 11:00:00,33.81,33.81,33.63,33.7,115165.0,31.6068,31.6068,31.4385,31.504,115165.0
2020-05-11 11:05:00,33.69,33.69,33.55,33.66,54580.0,31.4946,31.4946,31.3637,31.4666,54580.0
2020-05-11 11:10:00,33.65,33.73,33.64,33.73,28535.0,31.4572,31.532,31.4479,31.532,28535.0
2020-05-11 11:15:00,33.71,33.78,33.7,33.77,35178.0,31.5133,31.5788,31.504,31.5694,35178.0
2020-05-11 11:20:00,33.78,33.88,33.76,33.87,39255.0,31.5788,31.6722,31.5601,31.6629,39255.0
2020-05-11 11:25:00,33.87,33.91,33.85,33.88,45298.0,31.6629,31.7003,31.6442,31.6722,45298.0
2020-05-11 11:30:00,33.87,33.94,33.86,33.92,67768.0,31.6629,31.7283,31.6535,31.7096,67768.0
2020-05-11 11:35:00,33.91,33.92,33.76,33.78,36237.0,31.7003,31.7096,31.5601,31.5788,36237.0
2020-05-11 11:40:00,33.78,33.82,33.72,33.78,38344.0,31.5788,31.6161,31.5227,31.5788,38344.0
2020-05-11 11:45:00,33.78,33.78,33.68,33.72,22929.0,31.5788,31.5788,31.4853,31.5227,22929.0
2020-05-11 11:50:00,33.72,33.77,33.71,33.77,53614.0,31.5227,31.5694,31.5133,31.5694,53614.0
2020-05-11 11:55:00,33.78,33.81,33.74,33.77,57552.0,31.5788,31.6068,31.5414,31.5694,57552.0
2020-05-11 12:00:00,33.77,33.81,33.73,33.73,48217.0,31.5694,31.6068,31.532,31.532,48217.0
2020-05-11 12:05:00,33.73,33.75,33.71,33.73,61556.0,31.532,31.5507,31.5133,31.532,61556.0
2020-05-11 12:10:00,33.72,33.77,33.68,33.74,86248.0,31.5227,31.5694,31.4853,31.5414,86248.0
2020-05-11 12:15:00,33.73,33.73,33.68,33.68,65120.0,31.532,31.532,31.4853,31.4853,65120.0
2020-05-11 12:20:00,33.68,33.69,33.62,33.63,64975.0,31.4853,31.4946,31.4292,31.4385,64975.0
2020-05-11 12:25:00,33.64,33.67,33.63,33.65,44224.0,31.4479,31.4759,31.4385,31.4572,44224.0
2020-05-11 12:30:00,33.64,33.67,33.63,33.66,36700.0,31.4479,31.4759,31.4385,31.4666,36700.0
2020-05-11 12:35:00,33.67,33.69,33.62,33.66,115845.0,31.4759,31.4946,31.4292,31.4666,115845.0
2020-05-11 12:40:00,33.66,33.74,33.66,33.72,29082.0,31.4666,31.5414,31.4666,31.5227,29082.0
2020-05-11 12:45:00,33.73,33.77,33.69,33.77,20187.0,31.532,31.5694,31.4946,31.5694,20187.0
2020-05-11 12:50:00,33.77,33.82,33.76,33.8,34590.0,31.5694,31.6161,31.5601,31.5975,34590.0
2020-05-11 12:55:00,33.8,33.85,33.77,33.83,19470.0,31.5975,31.6442,31.5694,31.6255,19470.0
2020-05-11 13:00:00,33.82,33.89,33.82,33.88,18613.0,31.6161,31.6816,31.6161,31.6722,18613.0
2020-05-11 13:05:00,33.88,33.92,33.85,33.91,30179.0,31.6722,31.7096,31.6442,31.7003,30179.0
2020-05-11 13:10:00,33.92,33.95,33.9,33.92,39455.0,31.7096,31.7377,31.6909,31.7096,39455.0
2020-05-11 13:15:00,33.92,33.94,33.88,33.91,14855.0,31.7096,31.7283,31.6722,31.7003,14855.0
2020-05-11 13:20:00,33.92,34.03,33.92,34.02,31808.0,31.7096,31.8125,31.7096,31.8031,31808.0
2020-05-11 13:25:00,34.03,34.03,33.92,33.92,44393.0,31.8125,31.8125,31.7096,31.7096,44393.0
2020-05-11 13:30:00,33.93,33.95,33.89,33.91,17989.0,31.719,31.7377,31.6816,31.7003,17989.0
2020-05-11 13:35:00,33.9,33.95,33.88,33.91,31111.0,31.6909,31.7377,31.6722,31.7003,31111.0
2020-05-11 13:40:00,33.91,33.96,33.89,33.92,33637.0,31.7003,31.747,31.6816,31.7096,33637.0
2020-05-11 13:45:00,33.93,33.93,33.83,33.83,17090.0,31.719,31.719,31.6255,31.6255,17090.0
2020-05-11 13:50:00,33.83,33.89,33.82,33.89,29075.0,31.6255,31.6816,31.6161,31.6816,29075.0
2020-05-11 13:55:00,33.88,33.97,33.85,33.97,33506.0,31.6722,31.7564,31.6442,31.7564,33506.0
2020-05-11 14:00:00,33.98,34.01,33.89,33.91,40528.0,31.7657,31.7938,31.6816,31.7003,40528.0
2020-05-11 14:05:00,33.91,33.91,33.83,33.83,33321.0,31.7003,31.7003,31.6255,31.6255,33321.0
2020-05-11 14:10:00,33.84,33.92,33.84,33.9,41623.0,31.6348,31.7096,31.6348,31.6909,41623.0
2020-05-11 14:15:00,33.91,33.92,33.86,33.87,45800.0,31.7003,31.7096,31.6535,31.6629,45800.0
2020-05-11 14:20:00,33.86,33.91,33.85,33.88,33979.0,31.6535,31.7003,31.6442,31.6722,33979.0
2020-05-11 14:25:00,33.88,33.88,33.81,33.82,23036.0,31.6722,31.6722,31.6068,31.6161,23036.0
2020-05-11 14:30:00,33.83,33.84,33.78,33.8,22761.0,31.6255,31.6348,31.5788,31.5975,22761.0
2020-05-11 14:35:00,33.8,33.84,33.79,33.8,27286.0,31.5975,31.6348,31.5881,31.5975,27286.0
2020-05-11 14:40:00,33.79,33.83,33.78,33.83,16283.0,31.5881,31.6255,31.5788,31.6255,16283.0
2020-05-11 14:45:00,33.84,33.91,33.84,33.89,29577.0,31.6348,31.7003,31.6348,31.6816,29577.0
2020-05-11 14:50:00,33.9,33.95,33.88,33.93,25340.0,31.6909,31.7377,31.6722,31.719,25340.0
2020-05-11 14:55:00,33.93,33.96,33.93,33.96,23725.0,31.719,31.747,31.719,31.747,23725.0
2020-05-11 15:00:00,33.96,34.0,33.96,34.0,63350.0,31.747,31.7844,31.747,31.7844,63350.0
2020-05-11 15:05:00,34.01,34.01,33.94,33.97,22606.0,31.7938,31.7938,31.7283,31.7564,22606.0
2020-05-11 15:10:00,33.97,33.99,33.96,33.98,30533.0,31.7564,31.7751,31.747,31.7657,30533.0
2020-05-11 15:15:00,33.99,34.06,33.99,34.02,50741.0,31.7751,31.8405,31.7751,31.8031,50741.0
2020-05-11 15:20:00,34.02,34.06,34.01,34.03,39604.0,31.8031,31.8405,31.7938,31.8125,39604.0
2020-05-11 15:25:00,34.03,34.06,34.01,34.03,32566.0,31.8125,31.8405,31.7938,31.8125,32566.0
2020-05-11 15:30:00,34.01,34.03,33.96,33.97,45754.0,31.7938,31.8125,31.747,31.7564,45754.0
2020-05-11 15:35:00,33.96,33.99,33.96,33.98,21229.0,31.747,31.7751,31.747,31.7657,21229.0
2020-05-11 15:40:00,33.99,34.03,33.97,34.01,27677.0,31.7751,31.8125,31.7564,31.7938,27677.0
2020-05-11 15:45:00,34.01,34.01,33.93,33.94,71729.0,31.7938,31.7938,31.719,31.7283,71729.0
2020-05-11 15:50:00,33.94,33.96,33.87,33.94,151443.0,31.7283,31.747,31.6629,31.7283,151443.0
2020-05-11 15:55:00,33.94,33.97,33.87,33.91,270007.0,31.7283,31.7564,31.6629,31.7003,270007.0
2020-05-12 09:30:00,34.34,34.46,34.26,34.29,175920.0,32.1023,32.2144,32.0275,32.0555,175920.0
2020-05-12 09:35:00,34.28,34.38,34.22,34.38,81475.0,32.0462,32.1397,31.9901,32.1397,81475.0
2020-05-12 09:40:00,34.38,34.48,34.28,34.28,100758.0,32.1397,32.2331,32.0462,32.0462,100758.0
2020-05-12 09:45:00,34.3,34.42,34.18,34.22,83705.0,32.0649,32.177,31.9527,31.9901,83705.0
2020-05-12 09:50:00,34.22,34.4,34.22,34.36,45252.0,31.9901,32.1584,31.9901,32.121,45252.0
2020-05-12 09:55:00,34.36,34.68,34.36,34.63,143632.0,32.121,32.4201,32.121,32.3734,143632.0
2020-05-12 10:00:00,34.66,34.66,34.48,34.62,101060.0,32.4014,32.4014,32.2331,32.364,101060.0
2020-05-12 10:05:00,34.62,34.68,34.54,34.63,60681.0,32.364,32.4201,32.2892,32.3734,60681.0
2020-05-12 10:10:00,34.64,34.66,34.5,34.58,78684.0,32.3827,32.4014,32.2518,32.3266,78684.0
2020-05-12 10:15:00,34.6,34.69,34.57,34.67,56162.0,32.3453,32.4295,32.3173,32.4108,56162.0
2020-05-12 10:20:00,34.68,34.78,34.67,34.74,104733.0,32.4201,32.5136,32.4108,32.4762,104733.0
2020-05-12 10:25:00,34.74,34.76,34.64,34.72,47551.0,32.4762,32.4949,32.3827,32.4575,47551.0
2020-05-12 10:30:00,34.72,34.81,34.7,34.71,73529.0,32.4575,32.5416,32.4388,32.4482,73529.0
2020-05-12 10:35:00,34.71,34.74,34.65,34.73,32375.0,32.4482,32.4762,32.3921,32.4668,32375.0
2020-05-12 10:40:00,34.74,34.81,34.69,34.77,37459.0,32.4762,32.5416,32.4295,32.5042,37459.0
2020-05-12 10:45:00,34.8,34.81,34.77,34.79,82296.0,32.5323,32.5416,32.5042,32.5229,82296.0
2020-05-12 10:50:00,34.79,34.81,34.7,34.77,41561.0,32.5229,32.5416,32.4388,32.5042,41561.0
2020-05-12 10:55:00,34.77,34.9,34.76,34.89,44767.0,32.5042,32.6258,32.4949,32.6164,44767.0
2020-05-12 11:00:00,34.89,34.94,34.73,34.8,109888.0,32.6164,32.6632,32.4668,32.5323,109888.0
2020-05-12 11:05:00,34.81,34.81,34.73,34.79,38150.0,32.5416,32.5416,32.4668,32.5229,38150.0
2020-05-12 11:10:00,34.8,34.83,34.67,34.67,37327.0,32.5323,32.5603,32.4108,32.4108,37327.0
2020-05-12 11:15:00,34.67,34.76,34.66,34.7,26388.0,32.4108,32.4949,32.4014,32.4388,26388.0
2020-05-12 11:20:00,34.71,34.79,34.68,34.69,33631.0,32.4482,32.5229,32.4201,32.4295,33631.0
2020-05-12 11:25:00,34.69,34.7,34.65,34.7,30259.0,32.4295,32.4388,32.3921,32.4388,30259.0
2020-05-12 11:30:00,34.71,34.72,34.53,34.53,66890.0,32.4482,32.4575,32.2799,32.2799,66890.0
2020-05-12 11:35:00,34.55,34.59,34.51,34.53,58097.0,32.2986,32.336,32.2612,32.2799,58097.0
2020-05-12 11:40:00,34.55,34.63,34.54,34.59,37444.0,32.2986,32.3734,32.2892,32.336,37444.0
2020-05-12 11:45:00,34.58,34.62,34.49,34.51,52920.0,32.3266,32.364,32.2425,32.2612,52920.0
2020-05-12 11:50:00,34.51,34.57,34.51,34.51,23359.0,32.2612,32.3173,32.2612,32.2612,23359.0
2020-05-12 11:55:00,34.5,34.54,34.37,34.37,32558.0,32.2518,32.2892,32.1303,32.1303,32558.0
2020-05-12 12:00:00,34.37,34.46,34.37,34.45,16883.0,32.1303,32.2144,32.1303,32.2051,16883.0
2020-05-12 12:05:00,34.46,34.46,34.36,34.36,19555.0,32.2144,32.2144,32.121,32.121,19555.0
2020-05-12 12:10:00,34.36,34.4,34.28,34.38,38655.0,32.121,32.1584,32.0462,32.1397,38655.0
2020-05-12 12:15:00,34.38,34.38,34.31,34.36,26664.0,32.1397,32.1397,32.0742,32.121,26664.0
2020-05-12 12:20:00,34.37,34.37,34.3,34.31,26212.0,32.1303,32.1303,32.0649,32.0742,26212.0
2020-05-12 12:25:00,34.31,34.33,34.26,34.32,17271.0,32.0742,32.0929,32.0275,32.0836,17271.0
2020-05-12 12:30:00,34.33,34.36,34.31,34.32,19257.0,32.0929,32.121,32.0742,32.0836,19257.0
2020-05-12 12:35:00,34.31,34.31,34.24,34.28,37663.0,32.0742,32.0742,32.0088,32.0462,37663.0
2020-05-12 12:40:00,34.28,34.33,34.27,34.32,23383.0,32.0462,32.0929,32.0368,32.0836,23383.0
2020-05-12 12:45:00,34.32,34.37,34.32,34.34,23456.0,32.0836,32.1303,32.0836,32.1023,23456.0
2020-05-12 12:50:00,34.34,34.45,34.34,34.44,35973.0,32.1023,32.2051,32.1023,32.1957,35973.0
2020-05-12 12:55:00,34.43,34.43,34.39,34.4,19009.0,32.1864,32.1864,32.149,32.1584,19009.0
2020-05-12 13:00:00,34.41,34.41,34.35,34.39,16424.0,32.1677,32.1677,32.1116,32.149,16424.0
2020-05-12 13:05:00,34.38,34.46,34.38,34.39,15793.0,32.1397,32.2144,32.1397,32.149,15793.0
2020-05-12 13:10:00,34.38,34.43,34.37,34.41,13005.0,32.1397,32.1864,32.1303,32.1677,13005.0
2020-05-12 13:15:00,34.4,34.4,34.35,34.37,23358.0,32.1584,32.1584,32.1116,32.1303,23358.0
2020-05-12 13:20:00,34.37,34.37,34.3,34.3,25729.0,32.1303,32.1303,32.0649,32.0649,25729.0
2020-05-12 13:25:00,34.29,34.35,34.28,34.34,15714.0,32.0555,32.1116,32.0462,32.1023,15714.0
2020-05-12 13:30:00,34.36,34.36,34.32,34.34,15368.0,32.121,32.121,32.0836,32.1023,15368.0
2020-05-12 13:35:00,34.34,34.37,34.32,34.34,10449.0,32.1023,32.1303,32.0836,32.1023,10449.0
2020-05-12 13:40:00,34.33,34.33,34.26,34.27,17011.0,32.0929,32.0929,32.0275,32.0368,17011.0
2020-05-12 13:45:00,34.27,34.33,34.26,34.33,8156.0,32.0368,32.0929,32.0275,32.0929,8156.0
2020-05-12 13:50:00,34.33,34.35,34.3,34.35,17130.0,32.0929,32.1116,32.0649,32.1116,17130.0
2020-05-12 13:55:00,34.35,34.38,34.33,34.35,13033.0,32.1116,32.1397,32.0929,32.1116,13033.0
2020-05-12 14:00:00,34.36,34.41,34.36,34.41,11626.0,32.121,32.1677,32.121,32.1677,11626.0
2020-05-12 14:05:00,34.41,34.44,34.38,34.41,17677.0,32.1677,32.1957,32.1397,32.1677,17677.0
2020-05-12 14:10:00,34.42,34.42,34.36,34.36,18905.0,32.177,32.177,32.121,32.121,18905.0
2020-05-12 14:15:00,34.35,34.35,34.28,34.29,28152.0,32.1116,32.1116,32.0462,32.0555,28152.0
2020-05-12 14:20:00,34.3,34.33,34.3,34.32,26522.0,32.0649,32.0929,32.0649,32.0836,26522.0
2020-05-12 14:25:00,34.31,34.32,34.26,34.26,17123.0,32.0742,32.0836,32.0275,32.0275,17123.0
2020-05-12 14:30:00,34.26,34.26,34.13,34.16,61434.0,32.0275,32.0275,31.9059,31.934,61434.0
2020-05-12 14:35:00,34.15,34.22,34.14,34.18,31884.0,31.9246,31.9901,31.9153,31.9527,31884.0
2020-05-12 14:40:00,34.18,34.18,34.06,34.11,32461.0,31.9527,31.9527,31.8405,31.8872,32461.0
2020-05-12 14:45:00,34.12,34.12,34.06,34.06,28098.0,31.8966,31.8966,31.8405,31.8405,28098.0
2020-05-12 14:50:00,34.07,34.12,34.07,34.11,21535.0,31.8499,31.8966,31.8499,31.8872,21535.0
2020-05-12 14:55:00,34.12,34.14,34.09,34.12,20706.0,31.8966,31.9153,31.8686,31.8966,20706.0
2020-05-12 15:00:00,34.12,34.13,34.02,34.04,50280.0,31.8966,31.9059,31.8031,31.8218,50280.0
2020-05-12 15:05:00,34.04,34.07,34.04,34.06,25985.0,31.8218,31.8499,31.8218,31.8405,25985.0
2020-05-12 15:10:00,34.04,34.04,33.93,33.94,93004.0,31.8218,31.8218,31.719,31.7283,93004.0
2020-05-12 15:15:00,33.94,33.97,33.75,33.81,207639.0,31.7283,31.7564,31.5507,31.6068,207639.0
2020-05-12 15:20:00,33.82,33.89,33.82,33.88,48054.0,31.6161,31.6816,31.6161,31.6722,48054.0
2020-05-12 15:25:00,33.87,33.92,33.86,33.86,50886.0,31.6629,31.7096,31.6535,31.6535,50886.0
2020-05-12 15:30:00,33.85,33.91,33.75,33.78,88453.0,31.6442,31.7003,31.5507,31.5788,88453.0
2020-05-12 15:35:00,33.79,33.81,33.72,33.77,63914.0,31.5881,31.6068,31.5227,31.5694,63914.0
2020-05-12 15:40:00,33.78,33.78,33.72,33.78,59685.0,31.5788,31.5788,31.5227,31.5788,59685.0
2020-05-12 15:45:00,33.77,33.82,33.69,33.78,62017.0,31.5694,31.6161,31.4946,31.5788,62017.0
2020-05-12 15:50:00,33.77,33.84,33.76,33.83,53912.0,31.5694,31.6348,31.5601,31.6255,53912.0
2020-05-12 15:55:00,33.83,33.92,33.83,33.84,174058.0,31.6255,31.7096,31.6255,31.6348,174058.0
2020-05-13 09:30:00,34.34,34.47,34.19,34.27,245129.0,32.1023,32.2238,31.962,32.0368,245129.0
2020-05-13 09:35:00,34.26,34.46,34.09,34.44,79184.0,32.0275,32.2144,31.8686,32.1957,79184.0
2020-05-13 09:40:00,34.44,34.59,34.41,34.47,82011.0,32.1957,32.336,32.1677,32.2238,82011.0
2020-05-13 09:45:00,34.47,34.52,34.28,34.42,71213.0,32.2238,32.2705,32.0462,32.177,71213.0
2020-05-13 09:50:00,34.44,34.5,34.4,34.44,41401.0,32.1957,32.2518,32.1584,32.1957,41401.0
2020-05-13 09:55:00,34.43,34.43,34.28,34.29,59969.0,32.1864,32.1864,32.0462,32.0555,59969.0
2020-05-13 10:00:00,34.3,34.38,34.19,34.37,68058.0,32.0649,32.1397,31.962,32.1303,68058.0
2020-05-13 10:05:00,34.38,34.42,34.33,34.37,34981.0,32.1397,32.177,32.0929,32.1303,34981.0
2020-05-13 10:10:00,34.38,34.38,34.15,34.17,61681.0,32.1397,32.1397,31.9246,31.9433,61681.0
2020-05-13 10:15:00,34.17,34.3,34.17,34.28,34464.0,31.9433,32.0649,31.9433,32.0462,34464.0
2020-05-13 10:20:00,34.29,34.38,34.29,34.37,39248.0,32.0555,32.1397,32.0555,32.1303,39248.0
2020-05-13 10:25:00,34.38,34.52,34.37,34.5,83205.0,32.1397,32.2705,32.1303,32.2518,83205.0
2020-05-13 10:30:00,34.51,34.63,34.5,34.61,103755.0,32.2612,32.3734,32.2518,32.3547,103755.0
2020-05-13 10:35:00,34.61,34.68,34.56,34.58,60818.0,32.3547,32.4201,32.3079,32.3266,60818.0
2020-05-13 10:40:00,34.57,34.6,34.52,34.55,19653.0,32.3173,32.3453,32.2705,32.2986,19653.0
2020-05-13 10:45:00,34.55,34.58,34.48,34.49,28373.0,32.2986,32.3266,32.2331,32.2425,28373.0
2020-05-13 10:50:00,34.49,34.57,34.42,34.54,39505.0,32.2425,32.3173,32.177,32.2892,39505.0
2020-05-13 10:55:00,34.53,34.53,34.35,34.39,16720.0,32.2799,32.2799,32.1116,32.149,16720.0
2020-05-13 11:00:00,34.39,34.43,34.32,34.4,43195.0,32.149,32.1864,32.0836,32.1584,43195.0
2020-05-13 11:05:00,34.41,34.47,34.38,34.41,38725.0,32.1677,32.2238,32.1397,32.1677,38725.0
2020-05-13 11:10:00,34.4,34.51,34.4,34.48,26185.0,32.1584,32.2612,32.1584,32.2331,26185.0
2020-05-13 11:15:00,34.49,34.52,34.39,34.39,37897.0,32.2425,32.2705,32.149,32.149,37897.0
2020-05-13 11:20:00,34.4,34.43,34.35,34.42,56656.0,32.1584,32.1864,32.1116,32.177,56656.0
2020-05-13 11:25:00,34.43,34.53,34.42,34.5,30345.0,32.1864,32.2799,32.177,32.2518,30345.0
2020-05-13 11:30:00,34.51,34.59,34.5,34.57,41498.0,32.2612,32.336,32.2518,32.3173,41498.0
2020-05-13 11:35:00,34.58,34.59,34.52,34.57,54551.0,32.3266,32.336,32.2705,32.3173,54551.0
2020-05-13 11:40:00,34.56,34.56,34.4,34.4,41529.0,32.3079,32.3079,32.1584,32.1584,41529.0
2020-05-13 11:45:00,34.41,34.41,34.17,34.2,43063.0,32.1677,32.1677,31.9433,31.9714,43063.0
2020-05-13 11:50:00,34.2,34.25,34.12,34.15,49033.0,31.9714,32.0181,31.8966,31.9246,49033.0
2020-05-13 11:55:00,34.15,34.17,34.02,34.03,79110.0,31.9246,31.9433,31.8031,31.8125,79110.0
2020-05-13 12:00:00,34.03,34.11,33.99,34.05,71671.0,31.8125,31.8872,31.7751,31.8312,71671.0
2020-05-13 12:05:00,34.07,34.07,33.9,33.93,67118.0,31.8499,31.8499,31.6909,31.719,67118.0
2020-05-13 12:10:00,33.93,33.94,33.8,33.88,80392.0,31.719,31.7283,31.5975,31.6722,80392.0
2020-05-13 12:15:00,33.86,33.88,33.53,33.58,91869.0,31.6535,31.6722,31.345,31.3918,91869.0
2020-05-13 12:20:00,33.57,33.57,33.42,33.49,85671.0,31.3824,31.3824,31.2422,31.3077,85671.0
2020-05-13 12:25:00,33.48,33.67,33.44,33.61,69244.0,31.2983,31.4759,31.2609,31.4198,69244.0
2020-05-13 12:30:00,33.61,33.7,33.59,33.65,23960.0,31.4198,31.504,31.4011,31.4572,23960.0
2020-05-13 12:35:00,33.64,33.76,33.6,33.74,26961.0,31.4479,31.5601,31.4105,31.5414,26961.0
2020-05-13 12:40:00,33.71,33.79,33.65,33.76,28366.0,31.5133,31.5881,31.4572,31.5601,28366.0
2020-05-13 12:45:00,33.76,33.83,33.72,33.82,23376.0,31.5601,31.6255,31.5227,31.6161,23376.0
2020-05-13 12:50:00,33.81,33.91,33.81,33.86,17626.0,31.6068,31.7003,31.6068,31.6535,17626.0
2020-05-13 12:55:00,33.87,33.89,33.83,33.84,20818.0,31.6629,31.6816,31.6255,31.6348,20818.0
2020-05-13 13:00:00,33.85,33.85,33.61,33.62,53965.0,31.6442,31.6442,31.4198,31.4292,53965.0
2020-05-13 13:05:00,33.62,33.68,33.6,33.66,25614.0,31.4292,31.4853,31.4105,31.4666,25614.0
2020-05-13 13:10:00,33.68,33.73,33.67,33.69,13804.0,31.4853,31.532,31.4759,31.4946,13804.0
2020-05-13 13:15:00,33.68,33.77,33.65,33.65,14167.0,31.4853,31.5694,31.4572,31.4572,14167.0
2020-05-13 13:20:00,33.63,33.72,33.62,33.71,16630.0,31.4385,31.5227,31.4292,31.5133,16630.0
2020-05-13 13:25:00,33.72,33.75,33.64,33.71,18360.0,31.5227,31.5507,31.4479,31.5133,18360.0
2020-05-13 13:30:00,33.7,33.72,33.64,33.68,23266.0,31.504,31.5227,31.4479,31.4853,23266.0
2020-05-13 13:35:00,33.67,33.69,33.65,33.65,16204.0,31.4759,31.4946,31.4572,31.4572,16204.0
2020-05-13 13:40:00,33.65,33.65,33.56,33.65,30808.0,31.4572,31.4572,31.3731,31.4572,30808.0
2020-05-13 13:45:00,33.63,33.66,33.58,33.65,15247.0,31.4385,31.4666,31.3918,31.4572,15247.0
2020-05-13 13:50:00,33.66,33.71,33.62,33.63,14458.0,31.4666,31.5133,31.4292,31.4385,14458.0
2020-05-13 13:55:00,33.65,33.69,33.63,33.63,7298.0,31.4572,31.4946,31.4385,31.4385,7298.0
2020-05-13 14:00:00,33.62,33.63,33.51,33.51,38043.0,31.4292,31.4385,31.3263,31.3263,38043.0
2020-05-13 14:05:00,33.51,33.61,33.51,33.61,52833.0,31.3263,31.4198,31.3263,31.4198,52833.0
2020-05-13 14:10:00,33.6,33.71,33.58,33.66,13367.0,31.4105,31.5133,31.3918,31.4666,13367.0
2020-05-13 14:15:00,33.66,33.68,33.58,33.58,48458.0,31.4666,31.4853,31.3918,31.3918,48458.0
2020-05-13 14:20:00,33.57,33.66,33.57,33.61,24985.0,31.3824,31.4666,31.3824,31.4198,24985.0
2020-05-13 14:25:00,33.6,33.64,33.59,33.6,23100.0,31.4105,31.4479,31.4011,31.4105,23100.0
2020-05-13 14:30:00,33.6,33.62,33.53,33.55,11709.0,31.4105,31.4292,31.345,31.3637,11709.0
2020-05-13 14:35:00,33.55,33.56,33.51,33.53,10867.0,31.3637,31.3731,31.3263,31.345,10867.0
2020-05-13 14:40:00,33.53,33.54,33.49,33.54,46769.0,31.345,31.3544,31.3077,31.3544,46769.0
2020-05-13 14:45:00,33.55,33.59,33.53,33.58,14376.0,31.3637,31.4011,31.345,31.3918,14376.0
2020-05-13 14:50:00,33.59,33.65,33.58,33.61,16969.0,31.4011,31.4572,31.3918,31.4198,16969.0
2020-05-13 14:55:00,33.61,33.65,33.58,33.64,24226.0,31.4198,31.4572,31.3918,31.4479,24226.0
2020-05-13 15:00:00,33.63,33.85,33.63,33.83,45757.0,31.4385,31.6442,31.4385,31.6255,45757.0
2020-05-13 15:05:00,33.83,33.83,33.74,33.78,35553.0,31.6255,31.6255,31.5414,31.5788,35553.0
2020-05-13 15:10:00,33.79,33.85,33.75,33.8,49737.0,31.5881,31.6442,31.5507,31.5975,49737.0
2020-05-13 15:15:00,33.79,33.83,33.74,33.79,65720.0,31.5881,31.6255,31.5414,31.5881,65720.0
2020-05-13 15:20:00,33.8,33.8,33.66,33.7,59723.0,31.5975,31.5975,31.4666,31.504,59723.0
2020-05-13 15:25:00,33.71,33.79,33.7,33.76,50666.0,31.5133,31.5881,31.504,31.5601,50666.0
2020-05-13 15:30:00,33.76,33.8,33.74,33.79,52435.0,31.5601,31.5975,31.5414,31.5881,52435.0
2020-05-13 15:35:00,33.78,33.97,33.78,33.95,110538.0,31.5788,31.7564,31.5788,31.7377,110538.0
2020-05-13 15:40:00,33.97,34.06,33.96,34.03,76348.0,31.7564,31.8405,31.747,31.8125,76348.0
2020-05-13 15:45:00,34.02,34.12,34.01,34.1,72005.0,31.8031,31.8966,31.7938,31.8779,72005.0
2020-05-13 15:50:00,34.09,34.1,34.03,34.08,145380.0,31.8686,31.8779,31.8125,31.8592,145380.0
2020-05-13 15:55:00,34.09,34.12,34.04,34.08,454442.0,31.8686,31.8966,31.8218,31.8592,454442.0
2020-05-14 09:30:00,34.06,34.34,34.01,34.31,265070.0,31.8405,32.1023,31.7938,32.0742,265070.0
2020-05-14 09:35:00,34.34,34.53,34.27,34.45,257539.0,32.1023,32.2799,32.0368,32.2051,257539.0
2020-05-14 09:40:00,34.46,34.7,34.45,34.62,121262.0,32.2144,32.4388,32.2051,32.364,121262.0
2020-05-14 09:45:00,34.63,34.77,34.55,34.69,127205.0,32.3734,32.5042,32.2986,32.4295,127205.0
2020-05-14 09:50:00,34.68,34.86,34.64,34.79,142151.0,32.4201,32.5884,32.3827,32.5229,142151.0
2020-05-14 09:55:00,34.8,34.98,34.69,34.98,165549.0,32.5323,32.7006,32.4295,32.7006,165549.0
2020-05-14 10:00:00,34.97,35.12,34.95,35.06,129104.0,32.6912,32.8314,32.6725,32.7753,129104.0
2020-05-14 10:05:00,35.06,35.22,35.06,35.13,112281.0,32.7753,32.9249,32.7753,32.8408,112281.0
2020-05-14 10:10:00,35.14,35.44,35.14,35.41,187824.0,32.8501,33.1306,32.8501,33.1025,187824.0
2020-05-14 10:15:00,35.42,35.45,35.21,35.21,174417.0,33.1119,33.1399,32.9156,32.9156,174417.0
2020-05-14 10:20:00,35.21,35.28,35.1,35.16,111634.0,32.9156,32.981,32.8127,32.8688,111634.0
2020-05-14 10:25:00,35.18,35.24,34.98,35.0,131451.0,32.8875,32.9436,32.7006,32.7193,131451.0
2020-05-14 10:30:00,35.01,35.1,34.98,35.07,84934.0,32.7286,32.8127,32.7006,32.7847,84934.0
2020-05-14 10:35:00,35.06,35.06,34.9,34.97,107793.0,32.7753,32.7753,32.6258,32.6912,107793.0
2020-05-14 10:40:00,34.97,35.06,34.9,34.96,80065.0,32.6912,32.7753,32.6258,32.6819,80065.0
2020-05-14 10:45:00,34.96,35.1,34.92,35.03,80809.0,32.6819,32.8127,32.6445,32.7473,80809.0
2020-05-14 10:50:00,35.02,35.02,34.86,34.88,82620.0,32.738,32.738,32.5884,32.6071,82620.0
2020-05-14 10:55:00,34.88,34.89,34.74,34.87,85181.0,32.6071,32.6164,32.4762,32.5977,85181.0
2020-05-14 11:00:00,34.89,35.06,34.87,35.03,82722.0,32.6164,32.7753,32.5977,32.7473,82722.0
2020-05-14 11:05:00,35.03,35.03,34.86,34.9,82355.0,32.7473,32.7473,32.5884,32.6258,82355.0
2020-05-14 11:10:00,34.9,35.0,34.89,34.99,43282.0,32.6258,32.7193,32.6164,32.7099,43282.0
2020-05-14 11:15:00,35.0,35.08,34.96,35.08,37730.0,32.7193,32.794,32.6819,32.794,37730.0
2020-05-14 11:20:00,35.09,35.12,35.0,35.09,61493.0,32.8034,32.8314,32.7193,32.8034,61493.0
2020-05-14 11:25:00,35.1,35.12,34.93,35.02,38851.0,32.8127,32.8314,32.6538,32.738,38851.0
2020-05-14 11:30:00,35.04,35.06,34.97,35.04,35156.0,32.7566,32.7753,32.6912,32.7566,35156.0
2020-05-14 11:35:00,35.04,35.15,35.04,35.07,37952.0,32.7566,32.8595,32.7566,32.7847,37952.0
2020-05-14 11:40:00,35.06,35.2,35.06,35.2,46044.0,32.7753,32.9062,32.7753,32.9062,46044.0
2020-05-14 11:45:00,35.19,35.23,35.19,35.21,38767.0,32.8969,32.9343,32.8969,32.9156,38767.0
2020-05-14 11:50:00,35.21,35.26,35.13,35.25,84744.0,32.9156,32.9623,32.8408,32.953,84744.0
2020-05-14 11:55:00,35.26,35.26,35.17,35.21,46685.0,32.9623,32.9623,32.8782,32.9156,46685.0
2020-05-14 12:00:00,35.22,35.28,35.19,35.28,59689.0,32.9249,32.981,32.8969,32.981,59689.0
2020-05-14 12:05:00,35.28,35.34,35.23,35.24,100234.0,32.981,33.0371,32.9343,32.9436,100234.0
2020-05-14 12:10:00,35.24,35.31,35.18,35.23,53326.0,32.9436,33.0091,32.8875,32.9343,53326.0
2020-05-14 12:15:00,35.24,35.29,35.22,35.29,28390.0,32.9436,32.9904,32.9249,32.9904,28390.0
2020-05-14 12:20:00,35.31,35.34,35.27,35.33,48717.0,33.0091,33.0371,32.9717,33.0277,48717.0
2020-05-14 12:25:00,35.33,35.33,35.16,35.22,56218.0,33.0277,33.0277,32.8688,32.9249,56218.0
2020-05-14 12:30:00,35.21,35.21,35.1,35.16,46465.0,32.9156,32.9156,32.8127,32.8688,46465.0
2020-05-14 12:35:00,35.15,35.17,35.06,35.07,31648.0,32.8595,32.8782,32.7753,32.7847,31648.0
2020-05-14 12:40:00,35.08,35.12,35.04,35.04,47032.0,32.794,32.8314,32.7566,32.7566,47032.0
2020-05-14 12:45:00,35.04,35.07,34.99,34.99,35290.0,32.7566,32.7847,32.7099,32.7099,35290.0
2020-05-14 12:50:00,34.99,35.05,34.98,35.05,59530.0,32.7099,32.766,32.7006,32.766,59530.0
2020-05-14 12:55:00,35.05,35.08,34.91,34.94,75917.0,32.766,32.794,32.6351,32.6632,75917.0
2020-05-14 13:00:00,34.94,35.01,34.84,34.9,63444.0,32.6632,32.7286,32.5697,32.6258,63444.0
2020-05-14 13:05:00,34.92,35.0,34.91,34.96,36908.0,32.6445,32.7193,32.6351,32.6819,36908.0
2020-05-14 13:10:00,34.95,35.03,34.92,35.03,47341.0,32.6725,32.7473,32.6445,32.7473,47341.0
2020-05-14 13:15:00,35.03,35.03,34.95,34.99,22568.0,32.7473,32.7473,32.6725,32.7099,22568.0
2020-05-14 13:20:00,34.99,35.08,34.99,35.08,25702.0,32.7099,32.794,32.7099,32.794,25702.0
2020-05-14 13:25:00,35.08,35.13,35.06,35.12,30795.0,32.794,32.8408,32.7753,32.8314,30795.0
2020-05-14 13:30:00,35.11,35.11,35.02,35.04,51673.0,32.8221,32.8221,32.738,32.7566,51673.0
2020-05-14 13:35:00,35.05,35.06,34.99,35.0,44386.0,32.766,32.7753,32.7099,32.7193,44386.0
2020-05-14 13:40:00,35.0,35.02,34.91,34.95,53171.0,32.7193,32.738,32.6351,32.6725,53171.0
2020-05-14 13:45:00,34.95,34.98,34.92,34.96,20028.0,32.6725,32.7006,32.6445,32.6819,20028.0
2020-05-14 13:50:00,34.95,34.98,34.92,34.93,26381.0,32.6725,32.7006,32.6445,32.6538,26381.0
2020-05-14 13:55:00,34.92,34.93,34.87,34.9,18225.0,32.6445,32.6538,32.5977,32.6258,18225.0
2020-05-14 14:00:00,34.89,34.91,34.79,34.89,63557.0,32.6164,32.6351,32.5229,32.6164,63557.0
2020-05-14 14:05:00,34.91,34.93,34.84,34.89,40020.0,32.6351,32.6538,32.5697,32.6164,40020.0
2020-05-14 14:10:00,34.88,34.93,34.86,34.89,12415.0,32.6071,32.6538,32.5884,32.6164,12415.0
2020-05-14 14:15:00,34.9,34.92,34.81,34.81,33120.0,32.6258,32.6445,32.5416,32.5416,33120.0
2020-05-14 14:20:00,34.81,34.89,34.81,34.85,23439.0,32.5416,32.6164,32.5416,32.579,23439.0
2020-05-14 14:25:00,34.85,34.9,34.85,34.9,8723.0,32.579,32.6258,32.579,32.6258,8723.0
2020-05-14 14:30:00,34.9,34.91,34.83,34.84,23192.0,32.6258,32.6351,32.5603,32.5697,23192.0
2020-05-14 14:35:00,34.85,34.86,34.81,34.84,27376.0,32.579,32.5884,32.5416,32.5697,27376.0
2020-05-14 14:40:00,34.85,34.91,34.81,34.87,17517.0,32.579,32.6351,32.5416,32.5977,17517.0
2020-05-14 14:45:00,34.87,34.99,34.87,34.99,30237.0,32.5977,32.7099,32.5977,32.7099,30237.0
2020-05-14 14:50:00,34.98,35.02,34.94,34.99,35436.0,32.7006,32.738,32.6632,32.7099,35436.0
2020-05-14 14:55:00,34.99,35.03,34.97,35.03,37951.0,32.7099,32.7473,32.6912,32.7473,37951.0
2020-05-14 15:00:00,35.03,35.12,35.01,35.1,49329.0,32.7473,32.8314,32.7286,32.8127,49329.0
2020-05-14 15:05:00,35.11,35.15,35.1,35.11,30853.0,32.8221,32.8595,32.8127,32.8221,30853.0
2020-05-14 15:10:00,35.1,35.15,35.05,35.12,45109.0,32.8127,32.8595,32.766,32.8314,45109.0
2020-05-14 15:15:00,35.12,35.23,35.12,35.22,30530.0,32.8314,32.9343,32.8314,32.9249,30530.0
2020-05-14 15:20:00,35.22,35.26,35.21,35.24,53574.0,32.9249,32.9623,32.9156,32.9436,53574.0
2020-05-14 15:25:00,35.24,35.26,35.17,35.17,73738.0,32.9436,32.9623,32.8782,32.8782,73738.0
2020-05-14 15:30:00,35.17,35.22,35.13,35.13,145917.0,32.8782,32.9249,32.8408,32.8408,145917.0
2020-05-14 15:35:00,35.13,35.14,34.97,35.0,195204.0,32.8408,32.8501,32.6912,32.7193,195204.0
2020-05-14 15:40:00,34.99,35.07,34.97,35.06,64860.0,32.7099,32.7847,32.6912,32.7753,64860.0
2020-05-14 15:45:00,35.07,35.14,35.07,35.13,73637.0,32.7847,32.8501,32.7847,32.8408,73637.0
2020-05-14 15:50:00,35.12,35.17,35.08,35.09,54269.0,32.8314,32.8782,32.794,32.8034,54269.0
2020-05-14 15:55:00,35.09,35.18,35.06,35.16,367869.0,32.8034,32.8875,32.7753,32.8688,367869.0
2020-05-15 09:30:00,35.95,36.23,35.74,35.75,618313.0,33.6073,33.8691,33.411,33.4204,618313.0
2020-05-15 09:35:00,35.76,36.05,35.7,36.05,144979.0,33.4297,33.7008,33.3736,33.7008,144979.0
2020-05-15 09:40:00,36.04,36.06,35.74,35.87,211399.0,33.6915,33.7102,33.411,33.5326,211399.0
2020-05-15 09:45:00,35.87,35.88,35.67,35.79,151220.0,33.5326,33.5419,33.3456,33.4578,151220.0
2020-05-15 09:50:00,35.78,35.92,35.76,35.9,126815.0,33.4484,33.5793,33.4297,33.5606,126815.0
2020-05-15 09:55:00,35.9,35.95,35.89,35.94,84316.0,33.5606,33.6073,33.5513,33.598,84316.0
2020-05-15 10:00:00,35.95,36.01,35.62,35.69,251695.0,33.6073,33.6634,33.2989,33.3643,251695.0
2020-05-15 10:05:00,35.7,35.89,35.69,35.88,91853.0,33.3736,33.5513,33.3643,33.5419,91853.0
2020-05-15 10:10:00,35.87,35.94,35.82,35.87,96347.0,33.5326,33.598,33.4858,33.5326,96347.0
2020-05-15 10:15:00,35.87,36.0,35.85,35.92,145509.0,33.5326,33.6541,33.5139,33.5793,145509.0
2020-05-15 10:20:00,35.92,36.01,35.92,35.98,90682.0,33.5793,33.6634,33.5793,33.6354,90682.0
2020-05-15 10:25:00,35.97,36.08,35.97,36.04,89728.0,33.626,33.7289,33.626,33.6915,89728.0
2020-05-15 10:30:00,36.04,36.11,35.99,36.09,71802.0,33.6915,33.7569,33.6447,33.7382,71802.0
2020-05-15 10:35:00,36.08,36.13,36.08,36.13,71968.0,33.7289,33.7756,33.7289,33.7756,71968.0
2020-05-15 10:40:00,36.14,36.2,36.06,36.07,79143.0,33.785,33.8411,33.7102,33.7195,79143.0
2020-05-15 10:45:00,36.06,36.08,35.93,36.02,95821.0,33.7102,33.7289,33.5887,33.6728,95821.0
2020-05-15 10:50:00,36.03,36.08,36.02,36.03,34181.0,33.6821,33.7289,33.6728,33.6821,34181.0
2020-05-15 10:55:00,36.03,36.15,36.0,36.13,61794.0,33.6821,33.7943,33.6541,33.7756,61794.0
2020-05-15 11:00:00,36.12,36.21,36.08,36.21,39566.0,33.7663,33.8504,33.7289,33.8504,39566.0
2020-05-15 11:05:00,36.21,36.31,36.17,36.2,87924.0,33.8504,33.9439,33.813,33.8411,87924.0
2020-05-15 11:10:00,36.21,36.26,36.11,36.22,44004.0,33.8504,33.8971,33.7569,33.8598,44004.0
2020-05-15 11:15:00,36.21,36.24,36.13,36.13,29779.0,33.8504,33.8785,33.7756,33.7756,29779.0
2020-05-15 11:20:00,36.12,36.27,36.11,36.23,32464.0,33.7663,33.9065,33.7569,33.8691,32464.0
2020-05-15 11:25:00,36.23,36.27,36.13,36.18,51274.0,33.8691,33.9065,33.7756,33.8224,51274.0
2020-05-15 11:30:00,36.18,36.29,36.18,36.23,70260.0,33.8224,33.9252,33.8224,33.8691,70260.0
2020-05-15 11:35:00,36.24,36.32,36.23,36.32,44705.0,33.8785,33.9532,33.8691,33.9532,44705.0
2020-05-15 11:40:00,36.32,36.37,36.31,36.37,59972.0,33.9532,34.0,33.9439,34.0,59972.0
2020-05-15 11:45:00,36.38,36.43,36.35,36.42,51946.0,34.0093,34.0561,33.9813,34.0467,51946.0
2020-05-15 11:50:00,36.43,36.46,36.39,36.39,41249.0,34.0561,34.0841,34.0187,34.0187,41249.0
2020-05-15 11:55:00,36.39,36.58,36.39,36.58,96215.0,34.0187,34.1963,34.0187,34.1963,96215.0
2020-05-15 12:00:00,36.57,36.57,36.48,36.51,93147.0,34.1869,34.1869,34.1028,34.1309,93147.0
2020-05-15 12:05:00,36.51,36.56,36.47,36.54,64737.0,34.1309,34.1776,34.0935,34.1589,64737.0
2020-05-15 12:10:00,36.53,36.53,36.46,36.49,31305.0,34.1496,34.1496,34.0841,34.1122,31305.0
2020-05-15 12:15:00,36.5,36.53,36.43,36.47,60392.0,34.1215,34.1496,34.0561,34.0935,60392.0
2020-05-15 12:20:00,36.47,36.51,36.46,36.47,56694.0,34.0935,34.1309,34.0841,34.0935,56694.0
2020-05-15 12:25:00,36.48,36.48,36.4,36.41,51430.0,34.1028,34.1028,34.028,34.0374,51430.0
2020-05-15 12:30:00,36.4,36.46,36.35,36.45,48763.0,34.028,34.0841,33.9813,34.0748,48763.0
2020-05-15 12:35:00,36.44,36.48,36.42,36.44,49150.0,34.0654,34.1028,34.0467,34.0654,49150.0
2020-05-15 12:40:00,36.46,36.51,36.42,36.42,91806.0,34.0841,34.1309,34.0467,34.0467,91806.0
2020-05-15 12:45:00,36.42,36.46,36.42,36.44,46569.0,34.0467,34.0841,34.0467,34.0654,46569.0
2020-05-15 12:50:00,36.43,36.46,36.39,36.46,50639.0,34.0561,34.0841,34.0187,34.0841,50639.0
2020-05-15 12:55:00,36.45,36.46,36.4,36.46,71240.0,34.0748,34.0841,34.028,34.0841,71240.0
2020-05-15 13:00:00,36.47,36.53,36.46,36.52,51373.0,34.0935,34.1496,34.0841,34.1402,51373.0
2020-05-15 13:05:00,36.52,36.56,36.52,36.55,32718.0,34.1402,34.1776,34.1402,34.1682,32718.0
2020-05-15 13:10:00,36.56,36.57,36.51,36.54,42673.0,34.1776,34.1869,34.1309,34.1589,42673.0
2020-05-15 13:15:00,36.54,36.63,36.54,36.59,55543.0,34.1589,34.243,34.1589,34.2056,55543.0
2020-05-15 13:20:00,36.6,36.61,36.49,36.55,42165.0,34.215,34.2243,34.1122,34.1682,42165.0
2020-05-15 13:25:00,36.56,36.59,36.54,36.56,52362.0,34.1776,34.2056,34.1589,34.1776,52362.0
2020-05-15 13:30:00,36.56,36.56,36.45,36.45,70959.0,34.1776,34.1776,34.0748,34.0748,70959.0
2020-05-15 13:35:00,36.46,36.49,36.42,36.45,32859.0,34.0841,34.1122,34.0467,34.0748,32859.0
2020-05-15 13:40:00,36.45,36.56,36.45,36.56,36526.0,34.0748,34.1776,34.0748,34.1776,36526.0
2020-05-15 13:45:00,36.56,36.62,36.56,36.59,77610.0,34.1776,34.2337,34.1776,34.2056,77610.0
2020-05-15 13:50:00,36.58,36.68,36.57,36.58,79199.0,34.1963,34.2898,34.1869,34.1963,79199.0
2020-05-15 13:55:00,36.58,36.58,36.46,36.46,40097.0,34.1963,34.1963,34.0841,34.0841,40097.0
2020-05-15 14:00:00,36.46,36.5,36.39,36.39,52591.0,34.0841,34.1215,34.0187,34.0187,52591.0
2020-05-15 14:05:00,36.4,36.4,36.25,36.25,120087.0,34.028,34.028,33.8878,33.8878,120087.0
2020-05-15 14:10:00,36.25,36.33,36.2,36.23,50363.0,33.8878,33.9626,33.8411,33.8691,50363.0
2020-05-15 14:15:00,36.22,36.3,36.2,36.3,37051.0,33.8598,33.9345,33.8411,33.9345,37051.0
2020-05-15 14:20:00,36.29,36.3,36.24,36.27,63371.0,33.9252,33.9345,33.8785,33.9065,63371.0
2020-05-15 14:25:00,36.26,36.32,36.26,36.32,33482.0,33.8971,33.9532,33.8971,33.9532,33482.0
2020-05-15 14:30:00,36.33,36.33,36.24,36.26,26739.0,33.9626,33.9626,33.8785,33.8971,26739.0
2020-05-15 14:35:00,36.26,36.26,36.1,36.13,77877.0,33.8971,33.8971,33.7476,33.7756,77877.0
2020-05-15 14:40:00,36.12,36.16,36.02,36.09,73351.0,33.7663,33.8037,33.6728,33.7382,73351.0
2020-05-15 14:45:00,36.09,36.22,36.08,36.2,29775.0,33.7382,33.8598,33.7289,33.8411,29775.0
2020-05-15 14:50:00,36.2,36.28,36.2,36.26,43521.0,33.8411,33.9158,33.8411,33.8971,43521.0
2020-05-15 14:55:00,36.26,36.31,36.22,36.26,42728.0,33.8971,33.9439,33.8598,33.8971,42728.0
2020-05-15 15:00:00,36.26,36.35,36.24,36.34,45707.0,33.8971,33.9813,33.8785,33.9719,45707.0
2020-05-15 15:05:00,36.33,36.4,36.33,36.4,31836.0,33.9626,34.028,33.9626,34.028,31836.0
2020-05-15 15:10:00,36.4,36.4,36.36,36.4,34182.0,34.028,34.028,33.9906,34.028,34182.0
2020-05-15 15:15:00,36.39,36.4,36.35,36.4,39073.0,34.0187,34.028,33.9813,34.028,39073.0
2020-05-15 15:20:00,36.4,36.46,36.4,36.44,33419.0,34.028,34.0841,34.028,34.0654,33419.0
2020-05-15 15:25:00,36.45,36.51,36.45,36.47,68759.0,34.0748,34.1309,34.0748,34.0935,68759.0
2020-05-15 15:30:00,36.48,36.51,36.45,36.5,63999.0,34.1028,34.1309,34.0748,34.1215,63999.0
2020-05-15 15:35:00,36.51,36.54,36.44,36.45,144166.0,34.1309,34.1589,34.0654,34.0748,144166.0
2020-05-15 15:40:00,36.46,36.5,36.4,36.47,104452.0,34.0841,34.1215,34.028,34.0935,104452.0
2020-05-15 15:45:00,36.47,36.47,36.39,36.45,113252.0,34.0935,34.0935,34.0187,34.0748,113252.0
2020-05-15 15:50:00,36.45,36.55,36.44,36.55,117699.0,34.0748,34.1682,34.0654,34.1682,117699.0
2020-05-15 15:55:00,36.55,36.59,36.53,36.57,406786.0,34.1682,34.2056,34.1496,34.1869,406786.0
2020-05-18 09:30:00,37.15,37.2,36.76,37.0,883272.0,34.7292,34.7759,34.3646,34.5889,883272.0
2020-05-18 09:35:00,37.0,37.11,36.73,36.81,236263.0,34.5889,34.6918,34.3365,34.4113,236263.0
2020-05-18 09:40:00,36.81,36.84,36.53,36.53,305107.0,34.4113,34.4394,34.1496,34.1496,305107.0
2020-05-18 09:45:00,36.6,36.62,36.17,36.26,329792.0,34.215,34.2337,33.813,33.8971,329792.0
2020-05-18 09:50:00,36.27,36.3,35.92,36.05,335221.0,33.9065,33.9345,33.5793,33.7008,335221.0
2020-05-18 09:55:00,36.04,36.25,36.02,36.22,120753.0,33.6915,33.8878,33.6728,33.8598,120753.0
2020-05-18 10:00:00,36.22,36.33,36.17,36.31,97086.0,33.8598,33.9626,33.813,33.9439,97086.0
2020-05-18 10:05:00,36.32,36.49,36.31,36.45,72478.0,33.9532,34.1122,33.9439,34.0748,72478.0
2020-05-18 10:10:00,36.44,36.55,36.38,36.54,83308.0,34.0654,34.1682,34.0093,34.1589,83308.0
2020-05-18 10:15:00,36.54,36.62,36.46,36.59,87967.0,34.1589,34.2337,34.0841,34.2056,87967.0
2020-05-18 10:20:00,36.59,36.59,36.42,36.55,112634.0,34.2056,34.2056,34.0467,34.1682,112634.0
2020-05-18 10:25:00,36.55,36.56,36.49,36.53,123965.0,34.1682,34.1776,34.1122,34.1496,123965.0
2020-05-18 10:30:00,36.53,36.54,36.42,36.48,91204.0,34.1496,34.1589,34.0467,34.1028,91204.0
2020-05-18 10:35:00,36.49,36.59,36.49,36.59,82587.0,34.1122,34.2056,34.1122,34.2056,82587.0
2020-05-18 10:40:00,36.59,36.6,36.46,36.56,47510.0,34.2056,34.215,34.0841,34.1776,47510.0
2020-05-18 10:45:00,36.56,36.59,36.5,36.5,40807.0,34.1776,34.2056,34.1215,34.1215,40807.0
2020-05-18 10:50:00,36.49,36.5,36.4,36.45,72344.0,34.1122,34.1215,34.028,34.0748,72344.0
2020-05-18 10:55:00,36.46,36.52,36.41,36.51,71591.0,34.0841,34.1402,34.0374,34.1309,71591.0
2020-05-18 11:00:00,36.52,36.52,36.44,36.44,139778.0,34.1402,34.1402,34.0654,34.0654,139778.0
2020-05-18 11:05:00,36.44,36.44,36.19,36.22,211322.0,34.0654,34.0654,33.8317,33.8598,211322.0
2020-05-18 11:10:00,36.22,36.26,36.12,36.13,77989.0,33.8598,33.8971,33.7663,33.7756,77989.0
2020-05-18 11:15:00,36.14,36.14,35.81,35.82,219426.0,33.785,33.785,33.4765,33.4858,219426.0
2020-05-18 11:20:00,35.83,35.96,35.83,35.87,84538.0,33.4952,33.6167,33.4952,33.5326,84538.0
2020-05-18 11:25:00,35.86,35.87,35.75,35.75,90284.0,33.5232,33.5326,33.4204,33.4204,90284.0
2020-05-18 11:30:00,35.75,35.97,35.74,35.96,90508.0,33.4204,33.626,33.411,33.6167,90508.0
2020-05-18 11:35:00,35.95,35.99,35.89,35.99,63871.0,33.6073,33.6447,33.5513,33.6447,63871.0
2020-05-18 11:40:00,35.98,35.98,35.91,35.94,54666.0,33.6354,33.6354,33.57,33.598,54666.0
2020-05-18 11:45:00,35.95,36.04,35.94,36.01,75879.0,33.6073,33.6915,33.598,33.6634,75879.0
2020-05-18 11:50:00,36.02,36.02,35.94,36.01,36189.0,33.6728,33.6728,33.598,33.6634,36189.0
2020-05-18 11:55:00,36.0,36.0,35.93,35.99,34723.0,33.6541,33.6541,33.5887,33.6447,34723.0
2020-05-18 12:00:00,36.0,36.12,36.0,36.07,40888.0,33.6541,33.7663,33.6541,33.7195,40888.0
2020-05-18 12:05:00,36.07,36.07,36.0,36.02,31603.0,33.7195,33.7195,33.6541,33.6728,31603.0
2020-05-18 12:10:00,36.01,36.01,35.94,35.96,21823.0,33.6634,33.6634,33.598,33.6167,21823.0
2020-05-18 12:15:00,35.96,35.99,35.91,35.92,18887.0,33.6167,33.6447,33.57,33.5793,18887.0
2020-05-18 12:20:00,35.93,35.94,35.84,35.89,42267.0,33.5887,33.598,33.5045,33.5513,42267.0
2020-05-18 12:25:00,35.89,35.89,35.76,35.8,50565.0,33.5513,33.5513,33.4297,33.4671,50565.0
2020-05-18 12:30:00,35.8,35.92,35.8,35.92,37955.0,33.4671,33.5793,33.4671,33.5793,37955.0
2020-05-18 12:35:00,35.93,35.95,35.84,35.84,20466.0,33.5887,33.6073,33.5045,33.5045,20466.0
2020-05-18 12:40:00,35.85,35.89,35.85,35.85,19034.0,33.5139,33.5513,33.5139,33.5139,19034.0
2020-05-18 12:45:00,35.85,35.85,35.8,35.83,55247.0,33.5139,33.5139,33.4671,33.4952,55247.0
2020-05-18 12:50:00,35.83,35.83,35.73,35.77,80927.0,33.4952,33.4952,33.4017,33.4391,80927.0
2020-05-18 12:55:00,35.79,35.83,35.76,35.8,56892.0,33.4578,33.4952,33.4297,33.4671,56892.0
2020-05-18 13:00:00,35.79,35.87,35.78,35.84,25401.0,33.4578,33.5326,33.4484,33.5045,25401.0
2020-05-18 13:05:00,35.85,35.85,35.79,35.84,17676.0,33.5139,33.5139,33.4578,33.5045,17676.0
2020-05-18 13:10:00,35.85,35.86,35.79,35.79,25374.0,33.5139,33.5232,33.4578,33.4578,25374.0
2020-05-18 13:15:00,35.79,35.83,35.77,35.83,21123.0,33.4578,33.4952,33.4391,33.4952,21123.0
2020-05-18 13:20:00,35.83,35.85,35.82,35.84,20043.0,33.4952,33.5139,33.4858,33.5045,20043.0
2020-05-18 13:25:00,35.83,35.86,35.8,35.84,13853.0,33.4952,33.5232,33.4671,33.5045,13853.0
2020-05-18 13:30:00,35.84,35.85,35.79,35.84,18779.0,33.5045,33.5139,33.4578,33.5045,18779.0
2020-05-18 13:35:00,35.84,35.89,35.84,35.88,19721.0,33.5045,33.5513,33.5045,33.5419,19721.0
2020-05-18 13:40:00,35.87,35.89,35.81,35.82,19986.0,33.5326,33.5513,33.4765,33.4858,19986.0
2020-05-18 13:45:00,35.83,35.87,35.83,35.87,14996.0,33.4952,33.5326,33.4952,33.5326,14996.0
2020-05-18 13:50:00,35.88,35.94,35.88,35.92,43724.0,33.5419,33.598,33.5419,33.5793,43724.0
2020-05-18 13:55:00,35.92,35.95,35.89,35.94,55199.0,33.5793,33.6073,33.5513,33.598,55199.0
2020-05-18 14:00:00,35.93,35.97,35.92,35.97,19124.0,33.5887,33.626,33.5793,33.626,19124.0
2020-05-18 14:05:00,35.97,36.12,35.97,36.11,34890.0,33.626,33.7663,33.626,33.7569,34890.0
2020-05-18 14:10:00,36.11,36.14,36.08,36.11,57141.0,33.7569,33.785,33.7289,33.7569,57141.0
2020-05-18 14:15:00,36.1,36.19,36.09,36.15,51854.0,33.7476,33.8317,33.7382,33.7943,51854.0
2020-05-18 14:20:00,36.14,36.17,36.06,36.08,59443.0,33.785,33.813,33.7102,33.7289,59443.0
2020-05-18 14:25:00,36.1,36.12,36.04,36.05,42286.0,33.7476,33.7663,33.6915,33.7008,42286.0
2020-05-18 14:30:00,36.05,36.12,36.04,36.07,25078.0,33.7008,33.7663,33.6915,33.7195,25078.0
2020-05-18 14:35:00,36.06,36.08,36.04,36.06,16066.0,33.7102,33.7289,33.6915,33.7102,16066.0
2020-05-18 14:40:00,36.07,36.15,36.06,36.15,29572.0,33.7195,33.7943,33.7102,33.7943,29572.0
2020-05-18 14:45:00,36.14,36.14,36.03,36.05,26748.0,33.785,33.785,33.6821,33.7008,26748.0
2020-05-18 14:50:00,36.06,36.06,36.01,36.03,31779.0,33.7102,33.7102,33.6634,33.6821,31779.0
2020-05-18 14:55:00,36.03,36.04,35.99,36.0,15108.0,33.6821,33.6915,33.6447,33.6541,15108.0
2020-05-18 15:00:00,36.0,36.11,36.0,36.1,35100.0,33.6541,33.7569,33.6541,33.7476,35100.0
2020-05-18 15:05:00,36.1,36.11,36.06,36.06,25282.0,33.7476,33.7569,33.7102,33.7102,25282.0
2020-05-18 15:10:00,36.05,36.05,35.94,35.97,44725.0,33.7008,33.7008,33.598,33.626,44725.0
2020-05-18 15:15:00,35.98,36.02,35.97,36.02,42995.0,33.6354,33.6728,33.626,33.6728,42995.0
2020-05-18 15:20:00,36.01,36.03,35.99,36.03,34786.0,33.6634,33.6821,33.6447,33.6821,34786.0
2020-05-18 15:25:00,36.03,36.03,35.97,35.97,43904.0,33.6821,33.6821,33.626,33.626,43904.0
2020-05-18 15:30:00,35.98,36.02,35.93,35.93,40480.0,33.6354,33.6728,33.5887,33.5887,40480.0
2020-05-18 15:35:00,35.94,35.99,35.92,35.98,40881.0,33.598,33.6447,33.5793,33.6354,40881.0
2020-05-18 15:40:00,35.99,36.02,35.96,36.02,49840.0,33.6447,33.6728,33.6167,33.6728,49840.0
2020-05-18 15:45:00,36.01,36.01,35.9,35.91,75803.0,33.6634,33.6634,33.5606,33.57,75803.0
2020-05-18 15:50:00,35.92,35.93,35.85,35.93,95890.0,33.5793,33.5887,33.5139,33.5887,95890.0
2020-05-18 15:55:00,35.94,35.96,35.89,35.92,239641.0,33.598,33.6167,33.5513,33.5793,239641.0
2020-05-19 09:30:00,36.51,36.68,36.38,36.59,363665.0,34.1309,34.2898,34.0093,34.2056,363665.0
2020-05-19 09:35:00,36.61,36.89,36.59,36.85,127373.0,34.2243,34.4861,34.2056,34.4487,127373.0
2020-05-19 09:40:00,36.86,37.17,36.86,37.02,189250.0,34.458,34.7478,34.458,34.6076,189250.0
2020-05-19 09:45:00,37.01,37.15,36.92,37.11,157608.0,34.5983,34.7292,34.5141,34.6918,157608.0
2020-05-19 09:50:00,37.12,37.26,36.94,37.02,173226.0,34.7011,34.832,34.5328,34.6076,173226.0
2020-05-19 09:55:00,37.04,37.16,37.02,37.02,111357.0,34.6263,34.7385,34.6076,34.6076,111357.0
2020-05-19 10:00:00,37.03,37.03,36.76,36.78,107635.0,34.617,34.617,34.3646,34.3833,107635.0
2020-05-19 10:05:00,36.79,36.9,36.68,36.83,78402.0,34.3926,34.4954,34.2898,34.43,78402.0
2020-05-19 10:10:00,36.83,37.0,36.83,36.98,72959.0,34.43,34.5889,34.43,34.5702,72959.0
2020-05-19 10:15:00,36.98,37.1,36.97,37.06,113188.0,34.5702,34.6824,34.5609,34.645,113188.0
2020-05-19 10:20:00,37.07,37.19,37.05,37.16,80618.0,34.6544,34.7665,34.6357,34.7385,80618.0
2020-05-19 10:25:00,37.15,37.25,37.13,37.21,69690.0,34.7292,34.8226,34.7105,34.7852,69690.0
2020-05-19 10:30:00,37.21,37.26,37.07,37.26,41694.0,34.7852,34.832,34.6544,34.832,41694.0
2020-05-19 10:35:00,37.27,37.36,37.19,37.24,88404.0,34.8413,34.9255,34.7665,34.8133,88404.0
2020-05-19 10:40:00,37.24,37.41,37.24,37.35,83434.0,34.8133,34.9722,34.8133,34.9161,83434.0
2020-05-19 10:45:00,37.37,37.43,37.28,37.37,55851.0,34.9348,34.9909,34.8507,34.9348,55851.0
2020-05-19 10:50:00,37.37,37.39,37.24,37.34,146520.0,34.9348,34.9535,34.8133,34.9068,146520.0
2020-05-19 10:55:00,37.34,37.49,37.34,37.44,82995.0,34.9068,35.047,34.9068,35.0003,82995.0
2020-05-19 11:00:00,37.44,37.44,37.07,37.09,108863.0,35.0003,35.0003,34.6544,34.6731,108863.0
2020-05-19 11:05:00,37.08,37.13,37.0,37.09,67769.0,34.6637,34.7105,34.5889,34.6731,67769.0
2020-05-19 11:10:00,37.08,37.19,37.06,37.09,78840.0,34.6637,34.7665,34.645,34.6731,78840.0
2020-05-19 11:15:00,37.08,37.12,36.88,36.94,117951.0,34.6637,34.7011,34.4767,34.5328,117951.0
2020-05-19 11:20:00,36.95,37.05,36.93,36.98,40210.0,34.5422,34.6357,34.5235,34.5702,40210.0
2020-05-19 11:25:00,36.98,37.01,36.9,36.95,48500.0,34.5702,34.5983,34.4954,34.5422,48500.0
2020-05-19 11:30:00,36.95,36.95,36.73,36.81,89699.0,34.5422,34.5422,34.3365,34.4113,89699.0
2020-05-19 11:35:00,36.81,36.81,36.65,36.74,83725.0,34.4113,34.4113,34.2617,34.3459,83725.0
2020-05-19 11:40:00,36.75,36.9,36.74,36.89,42749.0,34.3552,34.4954,34.3459,34.4861,42749.0
2020-05-19 11:45:00,36.9,36.99,36.9,36.98,43976.0,34.4954,34.5796,34.4954,34.5702,43976.0
2020-05-19 11:50:00,36.99,37.02,36.97,37.0,38055.0,34.5796,34.6076,34.5609,34.5889,38055.0
2020-05-19 11:55:00,37.0,37.08,36.99,37.06,22595.0,34.5889,34.6637,34.5796,34.645,22595.0
2020-05-19 12:00:00,37.05,37.05,36.91,37.0,43432.0,34.6357,34.6357,34.5048,34.5889,43432.0
2020-05-19 12:05:00,36.99,37.02,36.95,37.02,26248.0,34.5796,34.6076,34.5422,34.6076,26248.0
2020-05-19 12:10:00,37.02,37.03,36.96,36.99,20124.0,34.6076,34.617,34.5515,34.5796,20124.0
2020-05-19 12:15:00,36.98,37.02,36.94,36.98,37465.0,34.5702,34.6076,34.5328,34.5702,37465.0
2020-05-19 12:20:00,36.99,37.1,36.99,37.07,28997.0,34.5796,34.6824,34.5796,34.6544,28997.0
2020-05-19 12:25:00,37.08,37.14,37.08,37.13,23703.0,34.6637,34.7198,34.6637,34.7105,23703.0
2020-05-19 12:30:00,37.14,37.2,37.14,37.2,24950.0,34.7198,34.7759,34.7198,34.7759,24950.0
2020-05-19 12:35:00,37.19,37.19,37.1,37.17,31530.0,34.7665,34.7665,34.6824,34.7478,31530.0
2020-05-19 12:40:00,37.18,37.19,37.12,37.19,30800.0,34.7572,34.7665,34.7011,34.7665,30800.0
2020-05-19 12:45:00,37.18,37.18,37.1,37.15,26580.0,34.7572,34.7572,34.6824,34.7292,26580.0
2020-05-19 12:50:00,37.15,37.23,37.15,37.22,23792.0,34.7292,34.8039,34.7292,34.7946,23792.0
2020-05-19 12:55:00,37.21,37.21,37.13,37.16,16627.0,34.7852,34.7852,34.7105,34.7385,16627.0
2020-05-19 13:00:00,37.15,37.17,37.1,37.14,19173.0,34.7292,34.7478,34.6824,34.7198,19173.0
2020-05-19 13:05:00,37.15,37.16,37.11,37.13,13925.0,34.7292,34.7385,34.6918,34.7105,13925.0
2020-05-19 13:10:00,37.14,37.19,37.12,37.12,24420.0,34.7198,34.7665,34.7011,34.7011,24420.0
2020-05-19 13:15:00,37.14,37.17,37.11,37.17,16063.0,34.7198,34.7478,34.6918,34.7478,16063.0
2020-05-19 13:20:00,37.18,37.19,37.17,37.18,15837.0,34.7572,34.7665,34.7478,34.7572,15837.0
2020-05-19 13:25:00,37.17,37.25,37.17,37.21,38436.0,34.7478,34.8226,34.7478,34.7852,38436.0
2020-05-19 13:30:00,37.2,37.21,37.09,37.14,39434.0,34.7759,34.7852,34.6731,34.7198,39434.0
2020-05-19 13:35:00,37.14,37.17,37.12,37.15,44428.0,34.7198,34.7478,34.7011,34.7292,44428.0
2020-05-19 13:40:00,37.14,37.15,37.09,37.11,20848.0,34.7198,34.7292,34.6731,34.6918,20848.0
2020-05-19 13:45:00,37.11,37.19,37.11,37.19,25824.0,34.6918,34.7665,34.6918,34.7665,25824.0
2020-05-19 13:50:00,37.18,37.24,37.18,37.19,19380.0,34.7572,34.8133,34.7572,34.7665,19380.0
2020-05-19 13:55:00,37.2,37.3,37.2,37.29,30061.0,34.7759,34.8694,34.7759,34.86,30061.0
2020-05-19 14:00:00,37.29,37.35,37.27,37.31,29500.0,34.86,34.9161,34.8413,34.8787,29500.0
2020-05-19 14:05:00,37.31,37.35,37.29,37.31,39087.0,34.8787,34.9161,34.86,34.8787,39087.0
2020-05-19 14:10:00,37.3,37.34,37.28,37.31,29727.0,34.8694,34.9068,34.8507,34.8787,29727.0
2020-05-19 14:15:00,37.31,37.34,37.27,37.31,29132.0,34.8787,34.9068,34.8413,34.8787,29132.0
2020-05-19 14:20:00,37.32,37.37,37.32,37.37,19282.0,34.8881,34.9348,34.8881,34.9348,19282.0
2020-05-19 14:25:00,37.37,37.42,37.35,37.42,32898.0,34.9348,34.9816,34.9161,34.9816,32898.0
2020-05-19 14:30:00,37.42,37.42,37.34,37.37,56864.0,34.9816,34.9816,34.9068,34.9348,56864.0
2020-05-19 14:35:00,37.39,37.4,37.34,37.34,22899.0,34.9535,34.9629,34.9068,34.9068,22899.0
2020-05-19 14:40:00,37.35,37.4,37.31,37.32,44648.0,34.9161,34.9629,34.8787,34.8881,44648.0
2020-05-19 14:45:00,37.31,37.38,37.31,37.33,23927.0,34.8787,34.9442,34.8787,34.8974,23927.0
2020-05-19 14:50:00,37.31,37.37,37.28,37.33,41217.0,34.8787,34.9348,34.8507,34.8974,41217.0
2020-05-19 14:55:00,37.33,37.33,37.17,37.19,55533.0,34.8974,34.8974,34.7478,34.7665,55533.0
2020-05-19 15:00:00,37.18,37.27,37.14,37.27,57823.0,34.7572,34.8413,34.7198,34.8413,57823.0
2020-05-19 15:05:00,37.27,37.32,37.26,37.3,49680.0,34.8413,34.8881,34.832,34.8694,49680.0
2020-05-19 15:10:00,37.3,37.3,37.17,37.17,107530.0,34.8694,34.8694,34.7478,34.7478,107530.0
2020-05-19 15:15:00,37.18,37.19,37.06,37.09,62686.0,34.7572,34.7665,34.645,34.6731,62686.0
2020-05-19 15:20:00,37.09,37.17,37.03,37.16,85327.0,34.6731,34.7478,34.617,34.7385,85327.0
2020-05-19 15:25:00,37.16,37.21,37.14,37.16,63859.0,34.7385,34.7852,34.7198,34.7385,63859.0
2020-05-19 15:30:00,37.15,37.28,37.14,37.26,49246.0,34.7292,34.8507,34.7198,34.832,49246.0
2020-05-19 15:35:00,37.25,37.3,37.21,37.25,82207.0,34.8226,34.8694,34.7852,34.8226,82207.0
2020-05-19 15:40:00,37.24,37.25,37.08,37.09,123978.0,34.8133,34.8226,34.6637,34.6731,123978.0
2020-05-19 15:45:00,37.08,37.16,37.06,37.08,122358.0,34.6637,34.7385,34.645,34.6637,122358.0
2020-05-19 15:50:00,37.07,37.09,36.88,36.92,170986.0,34.6544,34.6731,34.4767,34.5141,170986.0
2020-05-19 15:55:00,36.93,37.23,36.93,37.22,743525.0,34.5235,34.8039,34.5235,34.7946,743525.0
2020-05-20 09:30:00,37.36,37.48,37.1,37.13,551831.0,34.9255,35.0376,34.6824,34.7105,551831.0
2020-05-20 09:35:00,37.14,37.45,37.09,37.11,97750.0,34.7198,35.0096,34.6731,34.6918,97750.0
2020-05-20 09:40:00,37.11,37.12,36.96,37.07,111010.0,34.6918,34.7011,34.5515,34.6544,111010.0
2020-05-20 09:45:00,37.08,37.2,37.04,37.2,79054.0,34.6637,34.7759,34.6263,34.7759,79054.0
2020-05-20 09:50:00,37.21,37.41,37.21,37.34,58096.0,34.7852,34.9722,34.7852,34.9068,58096.0
2020-05-20 09:55:00,37.35,37.45,37.29,37.4,99993.0,34.9161,35.0096,34.86,34.9629,99993.0
2020-05-20 10:00:00,37.4,37.42,37.29,37.39,129229.0,34.9629,34.9816,34.86,34.9535,129229.0
2020-05-20 10:05:00,37.4,37.42,37.19,37.24,144770.0,34.9629,34.9816,34.7665,34.8133,144770.0
2020-05-20 10:10:00,37.25,37.34,37.23,37.24,64517.0,34.8226,34.9068,34.8039,34.8133,64517.0
2020-05-20 10:15:00,37.23,37.33,37.2,37.28,75915.0,34.8039,34.8974,34.7759,34.8507,75915.0
2020-05-20 10:20:00,37.28,37.31,37.14,37.19,71212.0,34.8507,34.8787,34.7198,34.7665,71212.0
2020-05-20 10:25:00,37.19,37.22,37.09,37.17,71565.0,34.7665,34.7946,34.6731,34.7478,71565.0
2020-05-20 10:30:00,37.16,37.18,37.02,37.03,65798.0,34.7385,34.7572,34.6076,34.617,65798.0
2020-05-20 10:35:00,37.03,37.03,36.88,36.96,55587.0,34.617,34.617,34.4767,34.5515,55587.0
2020-05-20 10:40:00,36.96,36.96,36.78,36.83,79370.0,34.5515,34.5515,34.3833,34.43,79370.0
2020-05-20 10:45:00,36.84,36.85,36.66,36.72,94700.0,34.4394,34.4487,34.2711,34.3272,94700.0
2020-05-20 10:50:00,36.72,36.83,36.68,36.83,68914.0,34.3272,34.43,34.2898,34.43,68914.0
2020-05-20 10:55:00,36.83,36.91,36.83,36.9,47490.0,34.43,34.5048,34.43,34.4954,47490.0
2020-05-20 11:00:00,36.89,37.06,36.83,37.01,70406.0,34.4861,34.645,34.43,34.5983,70406.0
2020-05-20 11:05:00,37.03,37.09,36.97,36.97,39405.0,34.617,34.6731,34.5609,34.5609,39405.0
2020-05-20 11:10:00,36.98,37.0,36.92,36.94,33535.0,34.5702,34.5889,34.5141,34.5328,33535.0
2020-05-20 11:15:00,36.94,37.03,36.9,36.96,41353.0,34.5328,34.617,34.4954,34.5515,41353.0
2020-05-20 11:20:00,36.97,37.05,36.92,37.05,31619.0,34.5609,34.6357,34.5141,34.6357,31619.0
2020-05-20 11:25:00,37.05,37.1,36.99,37.05,39144.0,34.6357,34.6824,34.5796,34.6357,39144.0
2020-05-20 11:30:00,37.05,37.07,36.97,36.97,47310.0,34.6357,34.6544,34.5609,34.5609,47310.0
2020-05-20 11:35:00,36.96,37.02,36.94,36.97,43336.0,34.5515,34.6076,34.5328,34.5609,43336.0
2020-05-20 11:40:00,36.97,37.01,36.95,36.99,25073.0,34.5609,34.5983,34.5422,34.5796,25073.0
2020-05-20 11:45:00,37.0,37.01,36.96,36.98,9110.0,34.5889,34.5983,34.5515,34.5702,9110.0
2020-05-20 11:50:00,36.99,36.99,36.87,36.89,60617.0,34.5796,34.5796,34.4674,34.4861,60617.0
2020-05-20 11:55:00,36.9,36.9,36.82,36.85,31715.0,34.4954,34.4954,34.4207,34.4487,31715.0
2020-05-20 12:00:00,36.86,36.95,36.84,36.85,18105.0,34.458,34.5422,34.4394,34.4487,18105.0
2020-05-20 12:05:00,36.88,36.89,36.83,36.85,18796.0,34.4767,34.4861,34.43,34.4487,18796.0
2020-05-20 12:10:00,36.84,36.93,36.83,36.93,22063.0,34.4394,34.5235,34.43,34.5235,22063.0
2020-05-20 12:15:00,36.94,36.94,36.83,36.83,25647.0,34.5328,34.5328,34.43,34.43,25647.0
2020-05-20 12:20:00,36.84,36.84,36.75,36.8,58132.0,34.4394,34.4394,34.3552,34.402,58132.0
2020-05-20 12:25:00,36.8,36.81,36.76,36.81,30032.0,34.402,34.4113,34.3646,34.4113,30032.0
2020-05-20 12:30:00,36.81,36.85,36.76,36.78,24316.0,34.4113,34.4487,34.3646,34.3833,24316.0
2020-05-20 12:35:00,36.79,36.81,36.72,36.75,31969.0,34.3926,34.4113,34.3272,34.3552,31969.0
2020-05-20 12:40:00,36.75,36.75,36.71,36.73,28737.0,34.3552,34.3552,34.3178,34.3365,28737.0
2020-05-20 12:45:00,36.73,36.73,36.7,36.71,27693.0,34.3365,34.3365,34.3085,34.3178,27693.0
2020-05-20 12:50:00,36.7,36.71,36.63,36.69,26456.0,34.3085,34.3178,34.243,34.2991,26456.0
2020-05-20 12:55:00,36.71,36.77,36.71,36.77,24143.0,34.3178,34.3739,34.3178,34.3739,24143.0
2020-05-20 13:00:00,36.76,36.86,36.73,36.86,54090.0,34.3646,34.458,34.3365,34.458,54090.0
2020-05-20 13:05:00,36.84,36.86,36.79,36.8,37983.0,34.4394,34.458,34.3926,34.402,37983.0
2020-05-20 13:10:00,36.8,36.8,36.75,36.76,16859.0,34.402,34.402,34.3552,34.3646,16859.0
2020-05-20 13:15:00,36.77,36.78,36.73,36.73,15641.0,34.3739,34.3833,34.3365,34.3365,15641.0
2020-05-20 13:20:00,36.73,36.76,36.67,36.7,81848.0,34.3365,34.3646,34.2804,34.3085,81848.0
2020-05-20 13:25:00,36.69,36.72,36.65,36.71,34354.0,34.2991,34.3272,34.2617,34.3178,34354.0
2020-05-20 13:30:00,36.7,36.8,36.69,36.8,23006.0,34.3085,34.402,34.2991,34.402,23006.0
2020-05-20 13:35:00,36.8,36.8,36.7,36.74,32874.0,34.402,34.402,34.3085,34.3459,32874.0
2020-05-20 13:40:00,36.74,36.79,36.72,36.78,8940.0,34.3459,34.3926,34.3272,34.3833,8940.0
2020-05-20 13:45:00,36.77,36.91,36.76,36.91,42731.0,34.3739,34.5048,34.3646,34.5048,42731.0
2020-05-20 13:50:00,36.92,36.96,36.85,36.85,46419.0,34.5141,34.5515,34.4487,34.4487,46419.0
2020-05-20 13:55:00,36.84,36.88,36.8,36.82,31750.0,34.4394,34.4767,34.402,34.4207,31750.0
2020-05-20 14:00:00,36.83,36.85,36.76,36.83,26076.0,34.43,34.4487,34.3646,34.43,26076.0
2020-05-20 14:05:00,36.83,36.93,36.81,36.85,50024.0,34.43,34.5235,34.4113,34.4487,50024.0
2020-05-20 14:10:00,36.86,37.04,36.86,36.99,55676.0,34.458,34.6263,34.458,34.5796,55676.0
2020-05-20 14:15:00,36.98,36.99,36.9,36.94,33598.0,34.5702,34.5796,34.4954,34.5328,33598.0
2020-05-20 14:20:00,36.94,36.94,36.84,36.86,74377.0,34.5328,34.5328,34.4394,34.458,74377.0
2020-05-20 14:25:00,36.86,36.91,36.78,36.8,34330.0,34.458,34.5048,34.3833,34.402,34330.0
2020-05-20 14:30:00,36.79,36.79,36.55,36.63,168055.0,34.3926,34.3926,34.1682,34.243,168055.0
2020-05-20 14:35:00,36.63,36.65,36.52,36.54,123354.0,34.243,34.2617,34.1402,34.1589,123354.0
2020-05-20 14:40:00,36.54,36.57,36.45,36.56,96095.0,34.1589,34.1869,34.0748,34.1776,96095.0
2020-05-20 14:45:00,36.56,36.65,36.55,36.61,57521.0,34.1776,34.2617,34.1682,34.2243,57521.0
2020-05-20 14:50:00,36.62,36.72,36.62,36.72,34841.0,34.2337,34.3272,34.2337,34.3272,34841.0
2020-05-20 14:55:00,36.73,36.78,36.73,36.78,13931.0,34.3365,34.3833,34.3365,34.3833,13931.0
2020-05-20 15:00:00,36.78,36.78,36.74,36.75,27520.0,34.3833,34.3833,34.3459,34.3552,27520.0
2020-05-20 15:05:00,36.75,36.75,36.65,36.66,35190.0,34.3552,34.3552,34.2617,34.2711,35190.0
2020-05-20 15:10:00,36.64,36.64,36.57,36.59,42344.0,34.2524,34.2524,34.1869,34.2056,42344.0
2020-05-20 15:15:00,36.58,36.69,36.58,36.63,62314.0,34.1963,34.2991,34.1963,34.243,62314.0
2020-05-20 15:20:00,36.63,36.69,36.6,36.64,38143.0,34.243,34.2991,34.215,34.2524,38143.0
2020-05-20 15:25:00,36.65,36.69,36.6,36.69,38462.0,34.2617,34.2991,34.215,34.2991,38462.0
2020-05-20 15:30:00,36.68,36.79,36.68,36.72,62681.0,34.2898,34.3926,34.2898,34.3272,62681.0
2020-05-20 15:35:00,36.72,36.76,36.69,36.69,20191.0,34.3272,34.3646,34.2991,34.2991,20191.0
2020-05-20 15:40:00,36.69,36.74,36.67,36.72,27785.0,34.2991,34.3459,34.2804,34.3272,27785.0
2020-05-20 15:45:00,36.72,36.72,36.65,36.67,77803.0,34.3272,34.3272,34.2617,34.2804,77803.0
2020-05-20 15:50:00,36.67,36.68,36.62,36.62,147359.0,34.2804,34.2898,34.2337,34.2337,147359.0
2020-05-20 15:55:00,36.62,36.65,36.6,36.63,318391.0,34.2337,34.2617,34.215,34.243,318391.0
2020-05-21 09:30:00,36.08,36.22,35.81,35.82,392065.0,33.7289,33.8598,33.4765,33.4858,392065.0
2020-05-21 09:35:00,35.82,36.1,35.78,36.05,216909.0,33.4858,33.7476,33.4484,33.7008,216909.0
2020-05-21 09:40:00,36.06,36.09,35.87,35.9,130209.0,33.7102,33.7382,33.5326,33.5606,130209.0
2020-05-21 09:45:00,35.9,35.94,35.69,35.73,119123.0,33.5606,33.598,33.3643,33.4017,119123.0
2020-05-21 09:50:00,35.72,35.82,35.7,35.81,86177.0,33.3923,33.4858,33.3736,33.4765,86177.0
2020-05-21 09:55:00,35.8,35.83,35.66,35.77,74463.0,33.4671,33.4952,33.3362,33.4391,74463.0
2020-05-21 10:00:00,35.77,35.77,35.36,35.42,277746.0,33.4391,33.4391,33.0558,33.1119,277746.0
2020-05-21 10:05:00,35.42,35.53,35.42,35.44,97997.0,33.1119,33.2147,33.1119,33.1306,97997.0
2020-05-21 10:10:00,35.43,35.46,35.24,35.31,158544.0,33.1212,33.1493,32.9436,33.0091,158544.0
2020-05-21 10:15:00,35.3,35.3,35.11,35.17,169925.0,32.9997,32.9997,32.8221,32.8782,169925.0
2020-05-21 10:20:00,35.17,35.39,35.09,35.34,195603.0,32.8782,33.0838,32.8034,33.0371,195603.0
2020-05-21 10:25:00,35.33,35.45,35.33,35.38,150199.0,33.0277,33.1399,33.0277,33.0745,150199.0
2020-05-21 10:30:00,35.39,35.41,35.17,35.17,107157.0,33.0838,33.1025,32.8782,32.8782,107157.0
2020-05-21 10:35:00,35.16,35.16,34.96,35.05,260273.0,32.8688,32.8688,32.6819,32.766,260273.0
2020-05-21 10:40:00,35.05,35.07,34.89,34.92,89883.0,32.766,32.7847,32.6164,32.6445,89883.0
2020-05-21 10:45:00,34.91,35.0,34.76,34.98,158343.0,32.6351,32.7193,32.4949,32.7006,158343.0
2020-05-21 10:50:00,34.98,35.04,34.9,35.01,75741.0,32.7006,32.7566,32.6258,32.7286,75741.0
2020-05-21 10:55:00,35.01,35.08,34.96,34.97,76507.0,32.7286,32.794,32.6819,32.6912,76507.0
2020-05-21 11:00:00,34.97,35.11,34.91,35.05,63338.0,32.6912,32.8221,32.6351,32.766,63338.0
2020-05-21 11:05:00,35.05,35.27,35.01,35.24,76216.0,32.766,32.9717,32.7286,32.9436,76216.0
2020-05-21 11:10:00,35.26,35.29,35.2,35.29,70120.0,32.9623,32.9904,32.9062,32.9904,70120.0
2020-05-21 11:15:00,35.29,35.31,35.21,35.29,85504.0,32.9904,33.0091,32.9156,32.9904,85504.0
2020-05-21 11:20:00,35.29,35.33,35.19,35.24,48250.0,32.9904,33.0277,32.8969,32.9436,48250.0
2020-05-21 11:25:00,35.24,35.25,35.14,35.18,44001.0,32.9436,32.953,32.8501,32.8875,44001.0
2020-05-21 11:30:00,35.17,35.25,35.12,35.25,37094.0,32.8782,32.953,32.8314,32.953,37094.0
2020-05-21 11:35:00,35.25,35.3,35.24,35.28,19850.0,32.953,32.9997,32.9436,32.981,19850.0
2020-05-21 11:40:00,35.28,35.36,35.27,35.27,40875.0,32.981,33.0558,32.9717,32.9717,40875.0
2020-05-21 11:45:00,35.26,35.4,35.26,35.38,36705.0,32.9623,33.0932,32.9623,33.0745,36705.0
2020-05-21 11:50:00,35.39,35.4,35.29,35.29,52181.0,33.0838,33.0932,32.9904,32.9904,52181.0
2020-05-21 11:55:00,35.3,35.45,35.29,35.44,53503.0,32.9997,33.1399,32.9904,33.1306,53503.0
2020-05-21 12:00:00,35.44,35.55,35.42,35.53,47994.0,33.1306,33.2334,33.1119,33.2147,47994.0
2020-05-21 12:05:00,35.53,35.63,35.52,35.53,60803.0,33.2147,33.3082,33.2054,33.2147,60803.0
2020-05-21 12:10:00,35.54,35.58,35.49,35.54,65001.0,33.2241,33.2615,33.1773,33.2241,65001.0
2020-05-21 12:15:00,35.54,35.56,35.45,35.54,49745.0,33.2241,33.2428,33.1399,33.2241,49745.0
2020-05-21 12:20:00,35.54,35.54,35.47,35.48,35505.0,33.2241,33.2241,33.1586,33.168,35505.0
2020-05-21 12:25:00,35.49,35.6,35.49,35.57,27938.0,33.1773,33.2802,33.1773,33.2521,27938.0
2020-05-21 12:30:00,35.57,35.65,35.53,35.62,32425.0,33.2521,33.3269,33.2147,33.2989,32425.0
2020-05-21 12:35:00,35.62,35.63,35.56,35.59,30928.0,33.2989,33.3082,33.2428,33.2708,30928.0
2020-05-21 12:40:00,35.58,35.65,35.55,35.56,17821.0,33.2615,33.3269,33.2334,33.2428,17821.0
2020-05-21 12:45:00,35.56,35.58,35.52,35.56,24639.0,33.2428,33.2615,33.2054,33.2428,24639.0
2020-05-21 12:50:00,35.56,35.62,35.54,35.55,25504.0,33.2428,33.2989,33.2241,33.2334,25504.0
2020-05-21 12:55:00,35.54,35.54,35.45,35.45,28950.0,33.2241,33.2241,33.1399,33.1399,28950.0
2020-05-21 13:00:00,35.46,35.54,35.41,35.52,58756.0,33.1493,33.2241,33.1025,33.2054,58756.0
2020-05-21 13:05:00,35.51,35.51,35.48,35.48,20607.0,33.196,33.196,33.168,33.168,20607.0
2020-05-21 13:10:00,35.48,35.53,35.43,35.43,30728.0,33.168,33.2147,33.1212,33.1212,30728.0
2020-05-21 13:15:00,35.44,35.47,35.37,35.44,46030.0,33.1306,33.1586,33.0651,33.1306,46030.0
2020-05-21 13:20:00,35.45,35.45,35.33,35.37,32832.0,33.1399,33.1399,33.0277,33.0651,32832.0
2020-05-21 13:25:00,35.38,35.4,35.29,35.32,33604.0,33.0745,33.0932,32.9904,33.0184,33604.0
2020-05-21 13:30:00,35.32,35.36,35.29,35.31,23029.0,33.0184,33.0558,32.9904,33.0091,23029.0
2020-05-21 13:35:00,35.3,35.38,35.29,35.37,35614.0,32.9997,33.0745,32.9904,33.0651,35614.0
2020-05-21 13:40:00,35.38,35.42,35.37,35.42,25811.0,33.0745,33.1119,33.0651,33.1119,25811.0
2020-05-21 13:45:00,35.43,35.46,35.38,35.42,20985.0,33.1212,33.1493,33.0745,33.1119,20985.0
2020-05-21 13:50:00,35.42,35.44,35.35,35.37,27205.0,33.1119,33.1306,33.0464,33.0651,27205.0
2020-05-21 13:55:00,35.37,35.47,35.37,35.45,22490.0,33.0651,33.1586,33.0651,33.1399,22490.0
2020-05-21 14:00:00,35.46,35.54,35.46,35.51,27464.0,33.1493,33.2241,33.1493,33.196,27464.0
2020-05-21 14:05:00,35.5,35.53,35.47,35.51,17575.0,33.1867,33.2147,33.1586,33.196,17575.0
2020-05-21 14:10:00,35.52,35.56,35.51,35.56,12181.0,33.2054,33.2428,33.196,33.2428,12181.0
2020-05-21 14:15:00,35.56,35.62,35.54,35.59,27362.0,33.2428,33.2989,33.2241,33.2708,27362.0
2020-05-21 14:20:00,35.58,35.6,35.57,35.57,12253.0,33.2615,33.2802,33.2521,33.2521,12253.0
2020-05-21 14:25:00,35.56,35.58,35.55,35.58,14459.0,33.2428,33.2615,33.2334,33.2615,14459.0
2020-05-21 14:30:00,35.58,35.61,35.53,35.61,20607.0,33.2615,33.2895,33.2147,33.2895,20607.0
2020-05-21 14:35:00,35.6,35.61,35.54,35.61,20927.0,33.2802,33.2895,33.2241,33.2895,20927.0
2020-05-21 14:40:00,35.61,35.63,35.57,35.63,21651.0,33.2895,33.3082,33.2521,33.3082,21651.0
2020-05-21 14:45:00,35.63,35.64,35.56,35.61,18742.0,33.3082,33.3175,33.2428,33.2895,18742.0
2020-05-21 14:50:00,35.61,35.72,35.59,35.68,44317.0,33.2895,33.3923,33.2708,33.3549,44317.0
2020-05-21 14:55:00,35.68,35.74,35.67,35.71,50912.0,33.3549,33.411,33.3456,33.383,50912.0
2020-05-21 15:00:00,35.71,35.73,35.68,35.69,36390.0,33.383,33.4017,33.3549,33.3643,36390.0
2020-05-21 15:05:00,35.68,35.7,35.63,35.69,51856.0,33.3549,33.3736,33.3082,33.3643,51856.0
2020-05-21 15:10:00,35.68,35.7,35.63,35.68,57401.0,33.3549,33.3736,33.3082,33.3549,57401.0
2020-05-21 15:15:00,35.68,35.69,35.62,35.63,29535.0,33.3549,33.3643,33.2989,33.3082,29535.0
2020-05-21 15:20:00,35.63,35.68,35.61,35.67,43546.0,33.3082,33.3549,33.2895,33.3456,43546.0
2020-05-21 15:25:00,35.67,35.71,35.67,35.7,50266.0,33.3456,33.383,33.3456,33.3736,50266.0
2020-05-21 15:30:00,35.71,35.71,35.62,35.67,46146.0,33.383,33.383,33.2989,33.3456,46146.0
2020-05-21 15:35:00,35.67,35.67,35.59,35.65,37947.0,33.3456,33.3456,33.2708,33.3269,37947.0
2020-05-21 15:40:00,35.65,35.65,35.58,35.63,47479.0,33.3269,33.3269,33.2615,33.3082,47479.0
2020-05-21 15:45:00,35.61,35.68,35.58,35.67,76851.0,33.2895,33.3549,33.2615,33.3456,76851.0
2020-05-21 15:50:00,35.67,35.69,35.6,35.63,106806.0,33.3456,33.3643,33.2802,33.3082,106806.0
2020-05-21 15:55:00,35.62,35.66,35.58,35.64,213912.0,33.2989,33.3362,33.2615,33.3175,213912.0
2020-05-22 09:30:00,35.98,35.98,35.77,35.93,326231.0,33.6354,33.6354,33.4391,33.5887,326231.0
2020-05-22 09:35:00,35.93,35.97,35.79,35.96,109854.0,33.5887,33.626,33.4578,33.6167,109854.0
2020-05-22 09:40:00,35.97,36.14,35.92,36.13,109541.0,33.626,33.785,33.5793,33.7756,109541.0
2020-05-22 09:45:00,36.13,36.16,36.02,36.14,65223.0,33.7756,33.8037,33.6728,33.785,65223.0
2020-05-22 09:50:00,36.15,36.43,36.15,36.32,80507.0,33.7943,34.0561,33.7943,33.9532,80507.0
2020-05-22 09:55:00,36.31,36.31,36.15,36.16,73311.0,33.9439,33.9439,33.7943,33.8037,73311.0
2020-05-22 10:00:00,36.18,36.19,36.03,36.1,37283.0,33.8224,33.8317,33.6821,33.7476,37283.0
2020-05-22 10:05:00,36.11,36.29,36.11,36.18,64489.0,33.7569,33.9252,33.7569,33.8224,64489.0
2020-05-22 10:10:00,36.19,36.19,36.06,36.12,24564.0,33.8317,33.8317,33.7102,33.7663,24564.0
2020-05-22 10:15:00,36.12,36.12,35.94,35.94,35640.0,33.7663,33.7663,33.598,33.598,35640.0
2020-05-22 10:20:00,35.93,35.99,35.86,35.88,48669.0,33.5887,33.6447,33.5232,33.5419,48669.0
2020-05-22 10:25:00,35.88,35.92,35.73,35.77,81297.0,33.5419,33.5793,33.4017,33.4391,81297.0
2020-05-22 10:30:00,35.78,35.83,35.63,35.83,73279.0,33.4484,33.4952,33.3082,33.4952,73279.0
2020-05-22 10:35:00,35.83,35.92,35.7,35.71,81972.0,33.4952,33.5793,33.3736,33.383,81972.0
2020-05-22 10:40:00,35.71,35.8,35.67,35.74,29761.0,33.383,33.4671,33.3456,33.411,29761.0
2020-05-22 10:45:00,35.75,35.88,35.75,35.81,45924.0,33.4204,33.5419,33.4204,33.4765,45924.0
2020-05-22 10:50:00,35.81,35.94,35.79,35.9,38648.0,33.4765,33.598,33.4578,33.5606,38648.0
2020-05-22 10:55:00,35.91,35.91,35.81,35.83,46048.0,33.57,33.57,33.4765,33.4952,46048.0
2020-05-22 11:00:00,35.82,35.97,35.77,35.95,60746.0,33.4858,33.626,33.4391,33.6073,60746.0
2020-05-22 11:05:00,35.95,35.96,35.84,35.86,25680.0,33.6073,33.6167,33.5045,33.5232,25680.0
2020-05-22 11:10:00,35.85,35.94,35.82,35.92,33088.0,33.5139,33.598,33.4858,33.5793,33088.0
2020-05-22 11:15:00,35.91,35.93,35.8,35.85,20152.0,33.57,33.5887,33.4671,33.5139,20152.0
2020-05-22 11:20:00,35.84,35.88,35.74,35.74,53467.0,33.5045,33.5419,33.411,33.411,53467.0
2020-05-22 11:25:00,35.74,35.83,35.74,35.82,31609.0,33.411,33.4952,33.411,33.4858,31609.0
2020-05-22 11:30:00,35.83,35.87,35.79,35.85,21305.0,33.4952,33.5326,33.4578,33.5139,21305.0
2020-05-22 11:35:00,35.83,35.85,35.7,35.72,35375.0,33.4952,33.5139,33.3736,33.3923,35375.0
2020-05-22 11:40:00,35.72,35.79,35.71,35.73,24019.0,33.3923,33.4578,33.383,33.4017,24019.0
2020-05-22 11:45:00,35.74,35.77,35.66,35.66,28563.0,33.411,33.4391,33.3362,33.3362,28563.0
2020-05-22 11:50:00,35.67,35.67,35.58,35.66,28960.0,33.3456,33.3456,33.2615,33.3362,28960.0
2020-05-22 11:55:00,35.65,35.65,35.51,35.51,22981.0,33.3269,33.3269,33.196,33.196,22981.0
2020-05-22 12:00:00,35.52,35.62,35.52,35.57,25486.0,33.2054,33.2989,33.2054,33.2521,25486.0
2020-05-22 12:05:00,35.59,35.6,35.53,35.6,39354.0,33.2708,33.2802,33.2147,33.2802,39354.0
2020-05-22 12:10:00,35.58,35.64,35.58,35.64,13869.0,33.2615,33.3175,33.2615,33.3175,13869.0
2020-05-22 12:15:00,35.63,35.65,35.59,35.63,15856.0,33.3082,33.3269,33.2708,33.3082,15856.0
2020-05-22 12:20:00,35.64,35.66,35.6,35.6,6254.0,33.3175,33.3362,33.2802,33.2802,6254.0
2020-05-22 12:25:00,35.6,35.65,35.58,35.65,7686.0,33.2802,33.3269,33.2615,33.3269,7686.0
2020-05-22 12:30:00,35.62,35.64,35.58,35.61,9062.0,33.2989,33.3175,33.2615,33.2895,9062.0
2020-05-22 12:35:00,35.58,35.62,35.55,35.55,18622.0,33.2615,33.2989,33.2334,33.2334,18622.0
2020-05-22 12:40:00,35.55,35.63,35.55,35.62,10720.0,33.2334,33.3082,33.2334,33.2989,10720.0
2020-05-22 12:45:00,35.61,35.61,35.58,35.59,13134.0,33.2895,33.2895,33.2615,33.2708,13134.0
2020-05-22 12:50:00,35.59,35.62,35.57,35.57,15748.0,33.2708,33.2989,33.2521,33.2521,15748.0
2020-05-22 12:55:00,35.58,35.6,35.56,35.57,13395.0,33.2615,33.2802,33.2428,33.2521,13395.0
2020-05-22 13:00:00,35.56,35.63,35.56,35.62,15597.0,33.2428,33.3082,33.2428,33.2989,15597.0
2020-05-22 13:05:00,35.63,35.63,35.56,35.58,12697.0,33.3082,33.3082,33.2428,33.2615,12697.0
2020-05-22 13:10:00,35.58,35.64,35.58,35.63,7680.0,33.2615,33.3175,33.2615,33.3082,7680.0
2020-05-22 13:15:00,35.64,35.67,35.63,35.63,8593.0,33.3175,33.3456,33.3082,33.3082,8593.0
2020-05-22 13:20:00,35.63,35.65,35.62,35.63,7513.0,33.3082,33.3269,33.2989,33.3082,7513.0
2020-05-22 13:25:00,35.62,35.63,35.59,35.63,27840.0,33.2989,33.3082,33.2708,33.3082,27840.0
2020-05-22 13:30:00,35.63,35.65,35.59,35.64,8137.0,33.3082,33.3269,33.2708,33.3175,8137.0
2020-05-22 13:35:00,35.63,35.63,35.57,35.59,13789.0,33.3082,33.3082,33.2521,33.2708,13789.0
2020-05-22 13:40:00,35.59,35.59,35.56,35.56,7108.0,33.2708,33.2708,33.2428,33.2428,7108.0
2020-05-22 13:45:00,35.56,35.6,35.55,35.55,14368.0,33.2428,33.2802,33.2334,33.2334,14368.0
2020-05-22 13:50:00,35.54,35.6,35.53,35.6,22181.0,33.2241,33.2802,33.2147,33.2802,22181.0
2020-05-22 13:55:00,35.59,35.6,35.53,35.54,23256.0,33.2708,33.2802,33.2147,33.2241,23256.0
2020-05-22 14:00:00,35.56,35.57,35.51,35.51,13026.0,33.2428,33.2521,33.196,33.196,13026.0
2020-05-22 14:05:00,35.51,35.58,35.47,35.56,21146.0,33.196,33.2615,33.1586,33.2428,21146.0
2020-05-22 14:10:00,35.56,35.59,35.53,35.59,13481.0,33.2428,33.2708,33.2147,33.2708,13481.0
2020-05-22 14:15:00,35.58,35.62,35.54,35.57,12841.0,33.2615,33.2989,33.2241,33.2521,12841.0
2020-05-22 14:20:00,35.58,35.67,35.58,35.67,22399.0,33.2615,33.3456,33.2615,33.3456,22399.0
2020-05-22 14:25:00,35.67,35.7,35.66,35.69,19943.0,33.3456,33.3736,33.3362,33.3643,19943.0
2020-05-22 14:30:00,35.7,35.78,35.7,35.78,19722.0,33.3736,33.4484,33.3736,33.4484,19722.0
2020-05-22 14:35:00,35.78,35.78,35.71,35.72,20952.0,33.4484,33.4484,33.383,33.3923,20952.0
2020-05-22 14:40:00,35.73,35.75,35.73,35.73,10527.0,33.4017,33.4204,33.4017,33.4017,10527.0
2020-05-22 14:45:00,35.74,35.76,35.7,35.72,12784.0,33.411,33.4297,33.3736,33.3923,12784.0
2020-05-22 14:50:00,35.7,35.76,35.68,35.75,16848.0,33.3736,33.4297,33.3549,33.4204,16848.0
2020-05-22 14:55:00,35.76,35.76,35.72,35.76,17769.0,33.4297,33.4297,33.3923,33.4297,17769.0
2020-05-22 15:00:00,35.76,35.79,35.76,35.78,20155.0,33.4297,33.4578,33.4297,33.4484,20155.0
2020-05-22 15:05:00,35.77,35.77,35.71,35.71,26397.0,33.4391,33.4391,33.383,33.383,26397.0
2020-05-22 15:10:00,35.71,35.75,35.71,35.71,8658.0,33.383,33.4204,33.383,33.383,8658.0
2020-05-22 15:15:00,35.71,35.71,35.64,35.64,13439.0,33.383,33.383,33.3175,33.3175,13439.0
2020-05-22 15:20:00,35.63,35.64,35.58,35.62,24071.0,33.3082,33.3175,33.2615,33.2989,24071.0
2020-05-22 15:25:00,35.62,35.62,35.58,35.59,19208.0,33.2989,33.2989,33.2615,33.2708,19208.0
2020-05-22 15:30:00,35.6,35.6,35.55,35.58,19446.0,33.2802,33.2802,33.2334,33.2615,19446.0
2020-05-22 15:35:00,35.58,35.66,35.55,35.65,36983.0,33.2615,33.3362,33.2334,33.3269,36983.0
2020-05-22 15:40:00,35.66,35.7,35.66,35.67,32922.0,33.3362,33.3736,33.3362,33.3456,32922.0
2020-05-22 15:45:00,35.67,35.68,35.65,35.66,24466.0,33.3456,33.3549,33.3269,33.3362,24466.0
2020-05-22 15:50:00,35.67,35.67,35.58,35.58,52066.0,33.3456,33.3456,33.2615,33.2615,52066.0
2020-05-22 15:55:00,35.58,35.62,35.53,35.54,269791.0,33.2615,33.2989,33.2147,33.2241,269791.0
2020-05-26 09:30:00,35.38,35.38,34.99,35.06,367661.0,33.0745,33.0745,32.7099,32.7753,367661.0
2020-05-26 09:35:00,35.03,35.03,34.8,34.96,209007.0,32.7473,32.7473,32.5323,32.6819,209007.0
2020-05-26 09:40:00,34.96,35.08,34.83,35.07,77828.0,32.6819,32.794,32.5603,32.7847,77828.0
2020-05-26 09:45:00,35.07,35.2,34.89,35.06,99801.0,32.7847,32.9062,32.6164,32.7753,99801.0
2020-05-26 09:50:00,35.06,35.06,34.89,34.89,78820.0,32.7753,32.7753,32.6164,32.6164,78820.0
2020-05-26 09:55:00,34.88,34.95,34.54,34.55,176917.0,32.6071,32.6725,32.2892,32.2986,176917.0
2020-05-26 10:00:00,34.56,34.59,34.19,34.25,310838.0,32.3079,32.336,31.962,32.0181,310838.0
2020-05-26 10:05:00,34.24,34.44,34.2,34.42,162732.0,32.0088,32.1957,31.9714,32.177,162732.0
2020-05-26 10:10:00,34.43,34.54,34.37,34.39,127486.0,32.1864,32.2892,32.1303,32.149,127486.0
2020-05-26 10:15:00,34.39,34.52,34.39,34.52,70552.0,32.149,32.2705,32.149,32.2705,70552.0
2020-05-26 10:20:00,34.53,34.6,34.46,34.58,71352.0,32.2799,32.3453,32.2144,32.3266,71352.0
2020-05-26 10:25:00,34.58,34.64,34.5,34.53,74181.0,32.3266,32.3827,32.2518,32.2799,74181.0
2020-05-26 10:30:00,34.52,34.52,34.35,34.41,104064.0,32.2705,32.2705,32.1116,32.1677,104064.0
2020-05-26 10:35:00,34.41,34.5,34.38,34.5,52803.0,32.1677,32.2518,32.1397,32.2518,52803.0
2020-05-26 10:40:00,34.5,34.52,34.39,34.4,48926.0,32.2518,32.2705,32.149,32.1584,48926.0
2020-05-26 10:45:00,34.4,34.51,34.33,34.42,61064.0,32.1584,32.2612,32.0929,32.177,61064.0
2020-05-26 10:50:00,34.41,34.44,34.31,34.35,105782.0,32.1677,32.1957,32.0742,32.1116,105782.0
2020-05-26 10:55:00,34.34,34.34,34.15,34.2,125652.0,32.1023,32.1023,31.9246,31.9714,125652.0
2020-05-26 11:00:00,34.21,34.33,34.18,34.33,77990.0,31.9807,32.0929,31.9527,32.0929,77990.0
2020-05-26 11:05:00,34.31,34.37,34.28,34.32,39354.0,32.0742,32.1303,32.0462,32.0836,39354.0
2020-05-26 11:10:00,34.32,34.36,34.29,34.33,64691.0,32.0836,32.121,32.0555,32.0929,64691.0
2020-05-26 11:15:00,34.33,34.4,34.31,34.35,67949.0,32.0929,32.1584,32.0742,32.1116,67949.0
2020-05-26 11:20:00,34.35,34.54,34.35,34.51,87124.0,32.1116,32.2892,32.1116,32.2612,87124.0
2020-05-26 11:25:00,34.5,34.56,34.46,34.53,60164.0,32.2518,32.3079,32.2144,32.2799,60164.0
2020-05-26 11:30:00,34.52,34.57,34.46,34.51,66712.0,32.2705,32.3173,32.2144,32.2612,66712.0
2020-05-26 11:35:00,34.5,34.59,34.5,34.53,48289.0,32.2518,32.336,32.2518,32.2799,48289.0
2020-05-26 11:40:00,34.53,34.55,34.43,34.49,63481.0,32.2799,32.2986,32.1864,32.2425,63481.0
2020-05-26 11:45:00,34.5,34.58,34.44,34.58,66962.0,32.2518,32.3266,32.1957,32.3266,66962.0
2020-05-26 11:50:00,34.58,34.67,34.57,34.65,51118.0,32.3266,32.4108,32.3173,32.3921,51118.0
2020-05-26 11:55:00,34.66,34.69,34.56,34.59,54027.0,32.4014,32.4295,32.3079,32.336,54027.0
2020-05-26 12:00:00,34.61,34.67,34.59,34.6,34439.0,32.3547,32.4108,32.336,32.3453,34439.0
2020-05-26 12:05:00,34.61,34.63,34.49,34.49,23297.0,32.3547,32.3734,32.2425,32.2425,23297.0
2020-05-26 12:10:00,34.49,34.52,34.44,34.45,51521.0,32.2425,32.2705,32.1957,32.2051,51521.0
2020-05-26 12:15:00,34.46,34.47,34.38,34.38,42607.0,32.2144,32.2238,32.1397,32.1397,42607.0
2020-05-26 12:20:00,34.38,34.4,34.34,34.38,102973.0,32.1397,32.1584,32.1023,32.1397,102973.0
2020-05-26 12:25:00,34.38,34.38,34.31,34.34,71459.0,32.1397,32.1397,32.0742,32.1023,71459.0
2020-05-26 12:30:00,34.33,34.37,34.27,34.29,52823.0,32.0929,32.1303,32.0368,32.0555,52823.0
2020-05-26 12:35:00,34.29,34.31,34.24,34.25,24560.0,32.0555,32.0742,32.0088,32.0181,24560.0
2020-05-26 12:40:00,34.25,34.3,34.23,34.3,19487.0,32.0181,32.0649,31.9994,32.0649,19487.0
2020-05-26 12:45:00,34.3,34.3,34.24,34.25,18892.0,32.0649,32.0649,32.0088,32.0181,18892.0
2020-05-26 12:50:00,34.24,34.28,34.22,34.25,40871.0,32.0088,32.0462,31.9901,32.0181,40871.0
2020-05-26 12:55:00,34.24,34.28,34.22,34.27,29505.0,32.0088,32.0462,31.9901,32.0368,29505.0
2020-05-26 13:00:00,34.28,34.33,34.24,34.26,42889.0,32.0462,32.0929,32.0088,32.0275,42889.0
2020-05-26 13:05:00,34.26,34.28,34.19,34.21,57728.0,32.0275,32.0462,31.962,31.9807,57728.0
2020-05-26 13:10:00,34.21,34.25,34.2,34.21,27601.0,31.9807,32.0181,31.9714,31.9807,27601.0
2020-05-26 13:15:00,34.21,34.28,34.21,34.26,41093.0,31.9807,32.0462,31.9807,32.0275,41093.0
2020-05-26 13:20:00,34.25,34.31,34.24,34.31,24676.0,32.0181,32.0742,32.0088,32.0742,24676.0
2020-05-26 13:25:00,34.31,34.31,34.26,34.3,16411.0,32.0742,32.0742,32.0275,32.0649,16411.0
2020-05-26 13:30:00,34.31,34.35,34.3,34.34,26479.0,32.0742,32.1116,32.0649,32.1023,26479.0
2020-05-26 13:35:00,34.34,34.34,34.28,34.31,11001.0,32.1023,32.1023,32.0462,32.0742,11001.0
2020-05-26 13:40:00,34.31,34.31,34.23,34.25,21807.0,32.0742,32.0742,31.9994,32.0181,21807.0
2020-05-26 13:45:00,34.25,34.26,34.23,34.23,21034.0,32.0181,32.0275,31.9994,31.9994,21034.0
2020-05-26 13:50:00,34.22,34.25,34.22,34.24,37626.0,31.9901,32.0181,31.9901,32.0088,37626.0
2020-05-26 13:55:00,34.23,34.25,34.22,34.22,24038.0,31.9994,32.0181,31.9901,31.9901,24038.0
2020-05-26 14:00:00,34.23,34.25,34.22,34.23,24391.0,31.9994,32.0181,31.9901,31.9994,24391.0
2020-05-26 14:05:00,34.24,34.27,34.21,34.21,63823.0,32.0088,32.0368,31.9807,31.9807,63823.0
2020-05-26 14:10:00,34.2,34.22,34.17,34.19,56797.0,31.9714,31.9901,31.9433,31.962,56797.0
2020-05-26 14:15:00,34.18,34.18,34.16,34.16,31257.0,31.9527,31.9527,31.934,31.934,31257.0
2020-05-26 14:20:00,34.15,34.17,34.11,34.14,55576.0,31.9246,31.9433,31.8872,31.9153,55576.0
2020-05-26 14:25:00,34.14,34.19,34.12,34.18,38896.0,31.9153,31.962,31.8966,31.9527,38896.0
2020-05-26 14:30:00,34.18,34.24,34.18,34.21,28735.0,31.9527,32.0088,31.9527,31.9807,28735.0
2020-05-26 14:35:00,34.21,34.22,34.15,34.15,20610.0,31.9807,31.9901,31.9246,31.9246,20610.0
2020-05-26 14:40:00,34.15,34.16,34.12,34.13,24705.0,31.9246,31.934,31.8966,31.9059,24705.0
2020-05-26 14:45:00,34.12,34.15,34.1,34.11,39989.0,31.8966,31.9246,31.8779,31.8872,39989.0
2020-05-26 14:50:00,34.12,34.13,34.11,34.12,25570.0,31.8966,31.9059,31.8872,31.8966,25570.0
2020-05-26 14:55:00,34.11,34.16,34.11,34.16,25951.0,31.8872,31.934,31.8872,31.934,25951.0
2020-05-26 15:00:00,34.17,34.21,34.15,34.16,36389.0,31.9433,31.9807,31.9246,31.934,36389.0
2020-05-26 15:05:00,34.16,34.17,34.14,34.14,52103.0,31.934,31.9433,31.9153,31.9153,52103.0
2020-05-26 15:10:00,34.13,34.14,34.06,34.1,98819.0,31.9059,31.9153,31.8405,31.8779,98819.0
2020-05-26 15:15:00,34.11,34.13,34.03,34.03,88901.0,31.8872,31.9059,31.8125,31.8125,88901.0
2020-05-26 15:20:00,34.03,34.03,33.98,34.0,99563.0,31.8125,31.8125,31.7657,31.7844,99563.0
2020-05-26 15:25:00,34.0,34.02,33.96,33.99,57200.0,31.7844,31.8031,31.747,31.7751,57200.0
2020-05-26 15:30:00,33.99,34.06,33.97,34.04,124402.0,31.7751,31.8405,31.7564,31.8218,124402.0
2020-05-26 15:35:00,34.04,34.08,33.99,34.06,107641.0,31.8218,31.8592,31.7751,31.8405,107641.0
2020-05-26 15:40:00,34.06,34.08,34.03,34.03,99594.0,31.8405,31.8592,31.8125,31.8125,99594.0
2020-05-26 15:45:00,34.03,34.15,34.01,34.14,144230.0,31.8125,31.9246,31.7938,31.9153,144230.0
2020-05-26 15:50:00,34.15,34.19,34.09,34.1,113739.0,31.9246,31.962,31.8686,31.8779,113739.0
2020-05-26 15:55:00,34.11,34.13,34.03,34.08,450451.0,31.8872,31.9059,31.8125,31.8592,450451.0
2020-05-27 09:30:00,33.09,33.2,32.81,33.03,1006417.0,30.9337,31.0365,30.672,30.8776,1006417.0
2020-05-27 09:35:00,33.03,33.35,32.97,33.11,185057.0,30.8776,31.1768,30.8215,30.9524,185057.0
2020-05-27 09:40:00,33.12,33.16,32.72,32.74,223939.0,30.9618,30.9992,30.5878,30.6065,223939.0
2020-05-27 09:45:00,32.75,32.86,32.72,32.78,154937.0,30.6159,30.7187,30.5878,30.6439,154937.0
2020-05-27 09:50:00,32.79,32.99,32.66,32.98,160009.0,30.6533,30.8402,30.5317,30.8309,160009.0
2020-05-27 09:55:00,32.97,33.01,32.85,32.87,150077.0,30.8215,30.8589,30.7094,30.7281,150077.0
2020-05-27 10:00:00,32.87,32.92,32.69,32.74,141931.0,30.7281,30.7748,30.5598,30.6065,141931.0
2020-05-27 10:05:00,32.73,32.97,32.73,32.95,79697.0,30.5972,30.8215,30.5972,30.8028,79697.0
2020-05-27 10:10:00,32.94,32.95,32.78,32.78,96315.0,30.7935,30.8028,30.6439,30.6439,96315.0
2020-05-27 10:15:00,32.79,33.19,32.79,33.07,175304.0,30.6533,31.0272,30.6533,30.915,175304.0
2020-05-27 10:20:00,33.08,33.3,33.07,33.24,143455.0,30.9244,31.13,30.915,31.0739,143455.0
2020-05-27 10:25:00,33.25,33.38,33.25,33.32,150024.0,31.0833,31.2048,31.0833,31.1487,150024.0
2020-05-27 10:30:00,33.31,33.42,33.21,33.24,106221.0,31.1394,31.2422,31.0459,31.0739,106221.0
2020-05-27 10:35:00,33.24,33.33,33.18,33.18,65802.0,31.0739,31.1581,31.0179,31.0179,65802.0
2020-05-27 10:40:00,33.2,33.29,33.04,33.06,107219.0,31.0365,31.1207,30.887,30.9057,107219.0
2020-05-27 10:45:00,33.07,33.11,32.83,32.84,157175.0,30.915,30.9524,30.6907,30.7,157175.0
2020-05-27 10:50:00,32.85,32.85,32.6,32.67,193534.0,30.7094,30.7094,30.4756,30.5411,193534.0
2020-05-27 10:55:00,32.67,32.79,32.59,32.79,89329.0,30.5411,30.6533,30.4663,30.6533,89329.0
2020-05-27 11:00:00,32.8,32.81,32.55,32.65,83192.0,30.6626,30.672,30.4289,30.5224,83192.0
2020-05-27 11:05:00,32.65,32.81,32.61,32.75,69468.0,30.5224,30.672,30.485,30.6159,69468.0
2020-05-27 11:10:00,32.75,32.75,32.61,32.61,51429.0,30.6159,30.6159,30.485,30.485,51429.0
2020-05-27 11:15:00,32.6,32.8,32.6,32.78,75565.0,30.4756,30.6626,30.4756,30.6439,75565.0
2020-05-27 11:20:00,32.78,32.9,32.78,32.84,85847.0,30.6439,30.7561,30.6439,30.7,85847.0
2020-05-27 11:25:00,32.85,32.99,32.85,32.92,59884.0,30.7094,30.8402,30.7094,30.7748,59884.0
2020-05-27 11:30:00,32.93,32.97,32.82,32.82,51017.0,30.7841,30.8215,30.6813,30.6813,51017.0
2020-05-27 11:35:00,32.81,32.92,32.77,32.87,65193.0,30.672,30.7748,30.6346,30.7281,65193.0
2020-05-27 11:40:00,32.87,32.89,32.69,32.73,75436.0,30.7281,30.7468,30.5598,30.5972,75436.0
2020-05-27 11:45:00,32.74,32.76,32.65,32.67,77310.0,30.6065,30.6252,30.5224,30.5411,77310.0
2020-05-27 11:50:00,32.67,32.72,32.58,32.69,95884.0,30.5411,30.5878,30.457,30.5598,95884.0
2020-05-27 11:55:00,32.69,32.76,32.66,32.7,53336.0,30.5598,30.6252,30.5317,30.5691,53336.0
2020-05-27 12:00:00,32.71,32.89,32.71,32.88,53455.0,30.5785,30.7468,30.5785,30.7374,53455.0
2020-05-27 12:05:00,32.89,33.01,32.88,33.01,36519.0,30.7468,30.8589,30.7374,30.8589,36519.0
2020-05-27 12:10:00,33.02,33.15,33.0,33.15,142938.0,30.8683,30.9898,30.8496,30.9898,142938.0
2020-05-27 12:15:00,33.16,33.26,33.12,33.2,129908.0,30.9992,31.0926,30.9618,31.0365,129908.0
2020-05-27 12:20:00,33.21,33.3,33.21,33.29,107992.0,31.0459,31.13,31.0459,31.1207,107992.0
2020-05-27 12:25:00,33.28,33.31,33.19,33.22,105490.0,31.1113,31.1394,31.0272,31.0552,105490.0
2020-05-27 12:30:00,33.23,33.29,33.22,33.26,83422.0,31.0646,31.1207,31.0552,31.0926,83422.0
2020-05-27 12:35:00,33.26,33.31,33.18,33.21,32689.0,31.0926,31.1394,31.0179,31.0459,32689.0
2020-05-27 12:40:00,33.19,33.19,33.04,33.04,24827.0,31.0272,31.0272,30.887,30.887,24827.0
2020-05-27 12:45:00,33.04,33.16,32.99,33.13,53566.0,30.887,30.9992,30.8402,30.9711,53566.0
2020-05-27 12:50:00,33.13,33.18,33.09,33.17,32214.0,30.9711,31.0179,30.9337,31.0085,32214.0
2020-05-27 12:55:00,33.15,33.21,33.13,33.18,39759.0,30.9898,31.0459,30.9711,31.0179,39759.0
2020-05-27 13:00:00,33.17,33.28,33.14,33.27,40787.0,31.0085,31.1113,30.9805,31.102,40787.0
2020-05-27 13:05:00,33.28,33.29,33.19,33.2,29821.0,31.1113,31.1207,31.0272,31.0365,29821.0
2020-05-27 13:10:00,33.21,33.28,33.21,33.28,26042.0,31.0459,31.1113,31.0459,31.1113,26042.0
2020-05-27 13:15:00,33.28,33.36,33.26,33.36,30371.0,31.1113,31.1861,31.0926,31.1861,30371.0
2020-05-27 13:20:00,33.37,33.49,33.36,33.49,61455.0,31.1955,31.3077,31.1861,31.3077,61455.0
2020-05-27 13:25:00,33.48,33.48,33.37,33.38,75601.0,31.2983,31.2983,31.1955,31.2048,75601.0
2020-05-27 13:30:00,33.36,33.37,33.28,33.28,17321.0,31.1861,31.1955,31.1113,31.1113,17321.0
2020-05-27 13:35:00,33.29,33.4,33.29,33.38,17522.0,31.1207,31.2235,31.1207,31.2048,17522.0
2020-05-27 13:40:00,33.38,33.41,33.32,33.38,18369.0,31.2048,31.2329,31.1487,31.2048,18369.0
2020-05-27 13:45:00,33.37,33.4,33.33,33.38,24182.0,31.1955,31.2235,31.1581,31.2048,24182.0
2020-05-27 13:50:00,33.38,33.49,33.37,33.49,21768.0,31.2048,31.3077,31.1955,31.3077,21768.0
2020-05-27 13:55:00,33.49,33.49,33.37,33.38,26603.0,31.3077,31.3077,31.1955,31.2048,26603.0
2020-05-27 14:00:00,33.39,33.53,33.39,33.47,35783.0,31.2142,31.345,31.2142,31.289,35783.0
2020-05-27 14:05:00,33.46,33.49,33.4,33.47,22657.0,31.2796,31.3077,31.2235,31.289,22657.0
2020-05-27 14:10:00,33.48,33.56,33.47,33.47,27427.0,31.2983,31.3731,31.289,31.289,27427.0
2020-05-27 14:15:00,33.46,33.49,33.37,33.38,47326.0,31.2796,31.3077,31.1955,31.2048,47326.0
2020-05-27 14:20:00,33.37,33.46,33.35,33.44,32389.0,31.1955,31.2796,31.1768,31.2609,32389.0
2020-05-27 14:25:00,33.47,33.5,33.39,33.46,43331.0,31.289,31.317,31.2142,31.2796,43331.0
2020-05-27 14:30:00,33.47,33.65,33.47,33.62,43337.0,31.289,31.4572,31.289,31.4292,43337.0
2020-05-27 14:35:00,33.62,33.64,33.58,33.59,13610.0,31.4292,31.4479,31.3918,31.4011,13610.0
2020-05-27 14:40:00,33.59,33.62,33.56,33.56,16542.0,31.4011,31.4292,31.3731,31.3731,16542.0
2020-05-27 14:45:00,33.56,33.64,33.56,33.63,19182.0,31.3731,31.4479,31.3731,31.4385,19182.0
2020-05-27 14:50:00,33.62,33.68,33.6,33.67,12857.0,31.4292,31.4853,31.4105,31.4759,12857.0
2020-05-27 14:55:00,33.67,33.68,33.61,33.67,15910.0,31.4759,31.4853,31.4198,31.4759,15910.0
2020-05-27 15:00:00,33.67,33.7,33.65,33.65,39293.0,31.4759,31.504,31.4572,31.4572,39293.0
2020-05-27 15:05:00,33.65,33.65,33.56,33.62,28210.0,31.4572,31.4572,31.3731,31.4292,28210.0
2020-05-27 15:10:00,33.61,33.64,33.55,33.64,20647.0,31.4198,31.4479,31.3637,31.4479,20647.0
2020-05-27 15:15:00,33.64,33.67,33.57,33.63,52198.0,31.4479,31.4759,31.3824,31.4385,52198.0
2020-05-27 15:20:00,33.63,33.64,33.58,33.58,29725.0,31.4385,31.4479,31.3918,31.3918,29725.0
2020-05-27 15:25:00,33.59,33.67,33.55,33.66,62314.0,31.4011,31.4759,31.3637,31.4666,62314.0
2020-05-27 15:30:00,33.66,33.68,33.6,33.6,54393.0,31.4666,31.4853,31.4105,31.4105,54393.0
2020-05-27 15:35:00,33.59,33.64,33.54,33.6,38477.0,31.4011,31.4479,31.3544,31.4105,38477.0
2020-05-27 15:40:00,33.61,33.65,33.56,33.56,40696.0,31.4198,31.4572,31.3731,31.3731,40696.0
2020-05-27 15:45:00,33.56,33.67,33.55,33.66,92410.0,31.3731,31.4759,31.3637,31.4666,92410.0
2020-05-27 15:50:00,33.66,33.71,33.64,33.67,96100.0,31.4666,31.5133,31.4479,31.4759,96100.0
2020-05-27 15:55:00,33.67,33.76,33.61,33.7,492215.0,31.4759,31.5601,31.4198,31.504,492215.0
2020-05-28 09:30:00,34.39,34.51,34.24,34.43,445940.0,32.149,32.2612,32.0088,32.1864,445940.0
2020-05-28 09:35:00,34.46,34.68,34.45,34.48,150476.0,32.2144,32.4201,32.2051,32.2331,150476.0
2020-05-28 09:40:00,34.46,34.61,34.28,34.57,105380.0,32.2144,32.3547,32.0462,32.3173,105380.0
2020-05-28 09:45:00,34.56,34.64,34.34,34.37,107750.0,32.3079,32.3827,32.1023,32.1303,107750.0
2020-05-28 09:50:00,34.36,34.42,34.32,34.34,74870.0,32.121,32.177,32.0836,32.1023,74870.0
2020-05-28 09:55:00,34.33,34.36,34.07,34.09,94232.0,32.0929,32.121,31.8499,31.8686,94232.0
2020-05-28 10:00:00,34.11,34.21,34.01,34.12,84418.0,31.8872,31.9807,31.7938,31.8966,84418.0
2020-05-28 10:05:00,34.14,34.19,33.85,34.09,72058.0,31.9153,31.962,31.6442,31.8686,72058.0
2020-05-28 10:10:00,34.09,34.16,33.97,34.1,75964.0,31.8686,31.934,31.7564,31.8779,75964.0
2020-05-28 10:15:00,34.11,34.19,34.01,34.15,84790.0,31.8872,31.962,31.7938,31.9246,84790.0
2020-05-28 10:20:00,34.15,34.24,34.14,34.2,67643.0,31.9246,32.0088,31.9153,31.9714,67643.0
2020-05-28 10:25:00,34.21,34.38,34.2,34.34,76202.0,31.9807,32.1397,31.9714,32.1023,76202.0
2020-05-28 10:30:00,34.34,34.44,34.25,34.44,81453.0,32.1023,32.1957,32.0181,32.1957,81453.0
2020-05-28 10:35:00,34.45,34.58,34.44,34.47,100182.0,32.2051,32.3266,32.1957,32.2238,100182.0
2020-05-28 10:40:00,34.48,34.55,34.36,34.37,73476.0,32.2331,32.2986,32.121,32.1303,73476.0
2020-05-28 10:45:00,34.38,34.54,34.38,34.47,49568.0,32.1397,32.2892,32.1397,32.2238,49568.0
2020-05-28 10:50:00,34.48,34.59,34.48,34.58,41578.0,32.2331,32.336,32.2331,32.3266,41578.0
2020-05-28 10:55:00,34.57,34.6,34.46,34.53,32502.0,32.3173,32.3453,32.2144,32.2799,32502.0
2020-05-28 11:00:00,34.53,34.59,34.46,34.58,33446.0,32.2799,32.336,32.2144,32.3266,33446.0
2020-05-28 11:05:00,34.58,34.6,34.5,34.51,24720.0,32.3266,32.3453,32.2518,32.2612,24720.0
2020-05-28 11:10:00,34.5,34.5,34.39,34.42,24466.0,32.2518,32.2518,32.149,32.177,24466.0
2020-05-28 11:15:00,34.41,34.44,34.31,34.31,42224.0,32.1677,32.1957,32.0742,32.0742,42224.0
2020-05-28 11:20:00,34.31,34.41,34.28,34.38,65721.0,32.0742,32.1677,32.0462,32.1397,65721.0
2020-05-28 11:25:00,34.38,34.43,34.37,34.42,47738.0,32.1397,32.1864,32.1303,32.177,47738.0
2020-05-28 11:30:00,34.42,34.47,34.24,34.24,51077.0,32.177,32.2238,32.0088,32.0088,51077.0
2020-05-28 11:35:00,34.24,34.29,34.2,34.24,38774.0,32.0088,32.0555,31.9714,32.0088,38774.0
2020-05-28 11:40:00,34.23,34.23,34.12,34.22,29376.0,31.9994,31.9994,31.8966,31.9901,29376.0
2020-05-28 11:45:00,34.2,34.21,34.16,34.18,38128.0,31.9714,31.9807,31.934,31.9527,38128.0
2020-05-28 11:50:00,34.18,34.22,34.15,34.19,29997.0,31.9527,31.9901,31.9246,31.962,29997.0
2020-05-28 11:55:00,34.19,34.23,34.17,34.21,30750.0,31.962,31.9994,31.9433,31.9807,30750.0
2020-05-28 12:00:00,34.22,34.23,34.16,34.2,31746.0,31.9901,31.9994,31.934,31.9714,31746.0
2020-05-28 12:05:00,34.2,34.2,34.09,34.13,32563.0,31.9714,31.9714,31.8686,31.9059,32563.0
2020-05-28 12:10:00,34.12,34.18,34.1,34.17,21994.0,31.8966,31.9527,31.8779,31.9433,21994.0
2020-05-28 12:15:00,34.16,34.18,34.11,34.16,22885.0,31.934,31.9527,31.8872,31.934,22885.0
2020-05-28 12:20:00,34.15,34.15,34.01,34.01,57512.0,31.9246,31.9246,31.7938,31.7938,57512.0
2020-05-28 12:25:00,34.01,34.06,33.96,34.04,23874.0,31.7938,31.8405,31.747,31.8218,23874.0
2020-05-28 12:30:00,34.04,34.12,34.0,34.09,36765.0,31.8218,31.8966,31.7844,31.8686,36765.0
2020-05-28 12:35:00,34.07,34.07,33.99,34.02,23997.0,31.8499,31.8499,31.7751,31.8031,23997.0
2020-05-28 12:40:00,34.02,34.08,33.93,33.94,39383.0,31.8031,31.8592,31.719,31.7283,39383.0
2020-05-28 12:45:00,33.94,34.01,33.94,34.0,34025.0,31.7283,31.7938,31.7283,31.7844,34025.0
2020-05-28 12:50:00,34.01,34.13,34.01,34.12,45357.0,31.7938,31.9059,31.7938,31.8966,45357.0
2020-05-28 12:55:00,34.11,34.12,34.06,34.08,21810.0,31.8872,31.8966,31.8405,31.8592,21810.0
2020-05-28 13:00:00,34.07,34.12,34.02,34.1,21587.0,31.8499,31.8966,31.8031,31.8779,21587.0
2020-05-28 13:05:00,34.1,34.12,34.05,34.08,10784.0,31.8779,31.8966,31.8312,31.8592,10784.0
2020-05-28 13:10:00,34.06,34.15,34.06,34.06,29820.0,31.8405,31.9246,31.8405,31.8405,29820.0
2020-05-28 13:15:00,34.06,34.08,33.97,33.97,21539.0,31.8405,31.8592,31.7564,31.7564,21539.0
2020-05-28 13:20:00,33.97,33.97,33.9,33.95,34604.0,31.7564,31.7564,31.6909,31.7377,34604.0
2020-05-28 13:25:00,33.96,33.96,33.76,33.77,42149.0,31.747,31.747,31.5601,31.5694,42149.0
2020-05-28 13:30:00,33.78,33.81,33.72,33.73,31220.0,31.5788,31.6068,31.5227,31.532,31220.0
2020-05-28 13:35:00,33.73,33.79,33.69,33.72,45417.0,31.532,31.5881,31.4946,31.5227,45417.0
2020-05-28 13:40:00,33.73,33.75,33.66,33.67,35556.0,31.532,31.5507,31.4666,31.4759,35556.0
2020-05-28 13:45:00,33.67,33.69,33.61,33.63,43077.0,31.4759,31.4946,31.4198,31.4385,43077.0
2020-05-28 13:50:00,33.63,33.64,33.58,33.63,29611.0,31.4385,31.4479,31.3918,31.4385,29611.0
2020-05-28 13:55:00,33.63,33.67,33.57,33.58,19058.0,31.4385,31.4759,31.3824,31.3918,19058.0
2020-05-28 14:00:00,33.58,33.72,33.58,33.71,14177.0,31.3918,31.5227,31.3918,31.5133,14177.0
2020-05-28 14:05:00,33.71,33.76,33.68,33.74,37201.0,31.5133,31.5601,31.4853,31.5414,37201.0
2020-05-28 14:10:00,33.75,33.78,33.71,33.71,34948.0,31.5507,31.5788,31.5133,31.5133,34948.0
2020-05-28 14:15:00,33.71,33.72,33.67,33.7,18098.0,31.5133,31.5227,31.4759,31.504,18098.0
2020-05-28 14:20:00,33.69,33.7,33.63,33.65,28903.0,31.4946,31.504,31.4385,31.4572,28903.0
2020-05-28 14:25:00,33.66,33.67,33.62,33.64,41647.0,31.4666,31.4759,31.4292,31.4479,41647.0
2020-05-28 14:30:00,33.64,33.7,33.63,33.7,30026.0,31.4479,31.504,31.4385,31.504,30026.0
2020-05-28 14:35:00,33.69,33.7,33.63,33.68,45009.0,31.4946,31.504,31.4385,31.4853,45009.0
2020-05-28 14:40:00,33.69,33.78,33.69,33.74,36748.0,31.4946,31.5788,31.4946,31.5414,36748.0
2020-05-28 14:45:00,33.74,33.79,33.71,33.78,21710.0,31.5414,31.5881,31.5133,31.5788,21710.0
2020-05-28 14:50:00,33.78,33.85,33.74,33.84,36905.0,31.5788,31.6442,31.5414,31.6348,36905.0
2020-05-28 14:55:00,33.83,33.86,33.81,33.85,28330.0,31.6255,31.6535,31.6068,31.6442,28330.0
2020-05-28 15:00:00,33.84,33.9,33.79,33.88,30738.0,31.6348,31.6909,31.5881,31.6722,30738.0
2020-05-28 15:05:00,33.88,33.88,33.81,33.83,20672.0,31.6722,31.6722,31.6068,31.6255,20672.0
2020-05-28 15:10:00,33.82,33.9,33.79,33.87,29518.0,31.6161,31.6909,31.5881,31.6629,29518.0
2020-05-28 15:15:00,33.87,33.9,33.76,33.8,48812.0,31.6629,31.6909,31.5601,31.5975,48812.0
2020-05-28 15:20:00,33.8,33.88,33.79,33.88,31129.0,31.5975,31.6722,31.5881,31.6722,31129.0
2020-05-28 15:25:00,33.87,33.88,33.74,33.76,44343.0,31.6629,31.6722,31.5414,31.5601,44343.0
2020-05-28 15:30:00,33.76,33.88,33.76,33.88,68037.0,31.5601,31.6722,31.5601,31.6722,68037.0
2020-05-28 15:35:00,33.87,33.93,33.82,33.9,60805.0,31.6629,31.719,31.6161,31.6909,60805.0
2020-05-28 15:40:00,33.9,33.93,33.86,33.89,74137.0,31.6909,31.719,31.6535,31.6816,74137.0
2020-05-28 15:45:00,33.89,33.94,33.85,33.85,47932.0,31.6816,31.7283,31.6442,31.6442,47932.0
2020-05-28 15:50:00,33.85,33.85,33.7,33.75,79765.0,31.6442,31.6442,31.504,31.5507,79765.0
2020-05-28 15:55:00,33.75,34.01,33.75,33.97,478261.0,31.5507,31.7938,31.5507,31.7564,478261.0
2020-05-29 09:30:00,34.67,34.78,34.55,34.55,362991.0,32.4108,32.5136,32.2986,32.2986,362991.0
2020-05-29 09:35:00,34.54,34.67,34.46,34.62,109446.0,32.2892,32.4108,32.2144,32.364,109446.0
2020-05-29 09:40:00,34.61,34.69,34.58,34.64,56215.0,32.3547,32.4295,32.3266,32.3827,56215.0
2020-05-29 09:45:00,34.65,34.65,34.28,34.35,93129.0,32.3921,32.3921,32.0462,32.1116,93129.0
2020-05-29 09:50:00,34.36,34.49,34.35,34.36,75374.0,32.121,32.2425,32.1116,32.121,75374.0
2020-05-29 09:55:00,34.37,34.44,34.26,34.43,83236.0,32.1303,32.1957,32.0275,32.1864,83236.0
2020-05-29 10:00:00,34.44,34.48,34.31,34.34,69384.0,32.1957,32.2331,32.0742,32.1023,69384.0
2020-05-29 10:05:00,34.35,34.44,34.22,34.22,103074.0,32.1116,32.1957,31.9901,31.9901,103074.0
2020-05-29 10:10:00,34.22,34.27,34.12,34.19,101298.0,31.9901,32.0368,31.8966,31.962,101298.0
2020-05-29 10:15:00,34.2,34.35,34.2,34.3,80925.0,31.9714,32.1116,31.9714,32.0649,80925.0
2020-05-29 10:20:00,34.3,34.39,34.23,34.37,54694.0,32.0649,32.149,31.9994,32.1303,54694.0
2020-05-29 10:25:00,34.37,34.44,34.37,34.4,38304.0,32.1303,32.1957,32.1303,32.1584,38304.0
2020-05-29 10:30:00,34.4,34.44,34.32,34.43,31884.0,32.1584,32.1957,32.0836,32.1864,31884.0
2020-05-29 10:35:00,34.43,34.56,34.43,34.56,50468.0,32.1864,32.3079,32.1864,32.3079,50468.0
2020-05-29 10:40:00,34.56,34.67,34.54,34.67,76834.0,32.3079,32.4108,32.2892,32.4108,76834.0
2020-05-29 10:45:00,34.68,34.74,34.64,34.65,60548.0,32.4201,32.4762,32.3827,32.3921,60548.0
2020-05-29 10:50:00,34.65,34.75,34.64,34.69,60102.0,32.3921,32.4855,32.3827,32.4295,60102.0
2020-05-29 10:55:00,34.69,34.71,34.65,34.71,55766.0,32.4295,32.4482,32.3921,32.4482,55766.0
2020-05-29 11:00:00,34.71,34.71,34.57,34.57,58348.0,32.4482,32.4482,32.3173,32.3173,58348.0
2020-05-29 11:05:00,34.58,34.67,34.57,34.57,38402.0,32.3266,32.4108,32.3173,32.3173,38402.0
2020-05-29 11:10:00,34.58,34.61,34.43,34.44,38200.0,32.3266,32.3547,32.1864,32.1957,38200.0
2020-05-29 11:15:00,34.43,34.56,34.43,34.48,119281.0,32.1864,32.3079,32.1864,32.2331,119281.0
2020-05-29 11:20:00,34.48,34.65,34.48,34.64,25351.0,32.2331,32.3921,32.2331,32.3827,25351.0
2020-05-29 11:25:00,34.64,34.7,34.63,34.68,31593.0,32.3827,32.4388,32.3734,32.4201,31593.0
2020-05-29 11:30:00,34.66,34.69,34.6,34.65,39701.0,32.4014,32.4295,32.3453,32.3921,39701.0
2020-05-29 11:35:00,34.65,34.7,34.64,34.66,40805.0,32.3921,32.4388,32.3827,32.4014,40805.0
2020-05-29 11:40:00,34.65,34.73,34.62,34.72,48875.0,32.3921,32.4668,32.364,32.4575,48875.0
2020-05-29 11:45:00,34.72,34.78,34.68,34.76,41404.0,32.4575,32.5136,32.4201,32.4949,41404.0
2020-05-29 11:50:00,34.76,34.86,34.76,34.81,48674.0,32.4949,32.5884,32.4949,32.5416,48674.0
2020-05-29 11:55:00,34.83,34.83,34.73,34.76,30410.0,32.5603,32.5603,32.4668,32.4949,30410.0
2020-05-29 12:00:00,34.78,34.81,34.73,34.74,20762.0,32.5136,32.5416,32.4668,32.4762,20762.0
2020-05-29 12:05:00,34.75,34.78,34.68,34.71,15372.0,32.4855,32.5136,32.4201,32.4482,15372.0
2020-05-29 12:10:00,34.72,34.77,34.72,34.74,19472.0,32.4575,32.5042,32.4575,32.4762,19472.0
2020-05-29 12:15:00,34.73,34.73,34.63,34.63,22795.0,32.4668,32.4668,32.3734,32.3734,22795.0
2020-05-29 12:20:00,34.63,34.69,34.62,34.69,21403.0,32.3734,32.4295,32.364,32.4295,21403.0
2020-05-29 12:25:00,34.68,34.72,34.65,34.66,17171.0,32.4201,32.4575,32.3921,32.4014,17171.0
2020-05-29 12:30:00,34.67,34.67,34.59,34.6,19579.0,32.4108,32.4108,32.336,32.3453,19579.0
2020-05-29 12:35:00,34.61,34.65,34.6,34.63,11938.0,32.3547,32.3921,32.3453,32.3734,11938.0
2020-05-29 12:40:00,34.62,34.75,34.62,34.72,17946.0,32.364,32.4855,32.364,32.4575,17946.0
2020-05-29 12:45:00,34.72,34.74,34.67,34.72,24467.0,32.4575,32.4762,32.4108,32.4575,24467.0
2020-05-29 12:50:00,34.72,34.78,34.71,34.72,39885.0,32.4575,32.5136,32.4482,32.4575,39885.0
2020-05-29 12:55:00,34.71,34.74,34.63,34.65,18489.0,32.4482,32.4762,32.3734,32.3921,18489.0
2020-05-29 13:00:00,34.66,34.68,34.6,34.66,23628.0,32.4014,32.4201,32.3453,32.4014,23628.0
2020-05-29 13:05:00,34.66,34.72,34.66,34.7,21530.0,32.4014,32.4575,32.4014,32.4388,21530.0
2020-05-29 13:10:00,34.7,34.77,34.7,34.73,18176.0,32.4388,32.5042,32.4388,32.4668,18176.0
2020-05-29 13:15:00,34.74,34.76,34.69,34.71,10938.0,32.4762,32.4949,32.4295,32.4482,10938.0
2020-05-29 13:20:00,34.72,34.73,34.67,34.67,14378.0,32.4575,32.4668,32.4108,32.4108,14378.0
2020-05-29 13:25:00,34.67,34.72,34.65,34.65,28444.0,32.4108,32.4575,32.3921,32.3921,28444.0
2020-05-29 13:30:00,34.64,34.77,34.62,34.75,42501.0,32.3827,32.5042,32.364,32.4855,42501.0
2020-05-29 13:35:00,34.76,34.76,34.68,34.68,23915.0,32.4949,32.4949,32.4201,32.4201,23915.0
2020-05-29 13:40:00,34.68,34.69,34.6,34.63,22357.0,32.4201,32.4295,32.3453,32.3734,22357.0
2020-05-29 13:45:00,34.63,34.63,34.53,34.58,19804.0,32.3734,32.3734,32.2799,32.3266,19804.0
2020-05-29 13:50:00,34.58,34.58,34.56,34.58,31362.0,32.3266,32.3266,32.3079,32.3266,31362.0
2020-05-29 13:55:00,34.58,34.61,34.5,34.5,33484.0,32.3266,32.3547,32.2518,32.2518,33484.0
2020-05-29 14:00:00,34.49,34.6,34.44,34.58,104327.0,32.2425,32.3453,32.1957,32.3266,104327.0
2020-05-29 14:05:00,34.58,34.6,34.49,34.58,83913.0,32.3266,32.3453,32.2425,32.3266,83913.0
2020-05-29 14:10:00,34.58,34.63,34.49,34.49,29563.0,32.3266,32.3734,32.2425,32.2425,29563.0
2020-05-29 14:15:00,34.49,34.53,34.49,34.53,24798.0,32.2425,32.2799,32.2425,32.2799,24798.0
2020-05-29 14:20:00,34.53,34.64,34.53,34.61,25796.0,32.2799,32.3827,32.2799,32.3547,25796.0
2020-05-29 14:25:00,34.61,34.63,34.4,34.41,39508.0,32.3547,32.3734,32.1584,32.1677,39508.0
2020-05-29 14:30:00,34.42,34.47,34.41,34.43,25408.0,32.177,32.2238,32.1677,32.1864,25408.0
2020-05-29 14:35:00,34.44,34.49,34.42,34.43,17204.0,32.1957,32.2425,32.177,32.1864,17204.0
2020-05-29 14:40:00,34.42,34.52,34.42,34.52,26135.0,32.177,32.2705,32.177,32.2705,26135.0
2020-05-29 14:45:00,34.52,34.52,34.46,34.49,12727.0,32.2705,32.2705,32.2144,32.2425,12727.0
2020-05-29 14:50:00,34.49,34.59,34.38,34.59,61018.0,32.2425,32.336,32.1397,32.336,61018.0
2020-05-29 14:55:00,34.6,34.68,34.5,34.52,97688.0,32.3453,32.4201,32.2518,32.2705,97688.0
2020-05-29 15:00:00,34.52,34.54,34.29,34.33,122887.0,32.2705,32.2892,32.0555,32.0929,122887.0
2020-05-29 15:05:00,34.34,34.45,34.34,34.38,150573.0,32.1023,32.2051,32.1023,32.1397,150573.0
2020-05-29 15:10:00,34.38,34.51,34.37,34.42,67990.0,32.1397,32.2612,32.1303,32.177,67990.0
2020-05-29 15:15:00,34.43,34.48,34.36,34.42,31253.0,32.1864,32.2331,32.121,32.177,31253.0
2020-05-29 15:20:00,34.42,34.49,34.4,34.4,43552.0,32.177,32.2425,32.1584,32.1584,43552.0
2020-05-29 15:25:00,34.39,34.46,34.36,34.43,39760.0,32.149,32.2144,32.121,32.1864,39760.0
2020-05-29 15:30:00,34.44,34.49,34.39,34.41,53589.0,32.1957,32.2425,32.149,32.1677,53589.0
2020-05-29 15:35:00,34.42,34.51,34.42,34.51,45497.0,32.177,32.2612,32.177,32.2612,45497.0
2020-05-29 15:40:00,34.51,34.51,34.26,34.26,133693.0,32.2612,32.2612,32.0275,32.0275,133693.0
2020-05-29 15:45:00,34.26,34.34,34.23,34.29,136055.0,32.0275,32.1023,31.9994,32.0555,136055.0
2020-05-29 15:50:00,34.29,34.36,34.28,34.33,137123.0,32.0555,32.121,32.0462,32.0929,137123.0
2020-05-29 15:55:00,34.33,34.48,34.3,34.32,512702.0,32.0929,32.2331,32.0649,32.0836,512702.0
2020-06-01 09:30:00,34.6,34.84,34.53,34.82,367988.0,32.3453,32.5697,32.2799,32.551,367988.0
2020-06-01 09:35:00,34.83,34.83,34.59,34.73,183526.0,32.5603,32.5603,32.336,32.4668,183526.0
2020-06-01 09:40:00,34.73,34.94,34.67,34.89,110171.0,32.4668,32.6632,32.4108,32.6164,110171.0
2020-06-01 09:45:00,34.89,34.89,34.68,34.77,50655.0,32.6164,32.6164,32.4201,32.5042,50655.0
2020-06-01 09:50:00,34.77,34.77,34.49,34.53,70050.0,32.5042,32.5042,32.2425,32.2799,70050.0
2020-06-01 09:55:00,34.53,34.69,34.49,34.65,32674.0,32.2799,32.4295,32.2425,32.3921,32674.0
2020-06-01 10:00:00,34.65,34.72,34.49,34.69,51566.0,32.3921,32.4575,32.2425,32.4295,51566.0
2020-06-01 10:05:00,34.69,34.76,34.67,34.75,46226.0,32.4295,32.4949,32.4108,32.4855,46226.0
2020-06-01 10:10:00,34.75,34.85,34.74,34.83,61548.0,32.4855,32.579,32.4762,32.5603,61548.0
2020-06-01 10:15:00,34.83,34.83,34.73,34.77,29602.0,32.5603,32.5603,32.4668,32.5042,29602.0
2020-06-01 10:20:00,34.77,34.82,34.75,34.82,35516.0,32.5042,32.551,32.4855,32.551,35516.0
2020-06-01 10:25:00,34.81,34.91,34.76,34.87,55294.0,32.5416,32.6351,32.4949,32.5977,55294.0
2020-06-01 10:30:00,34.88,34.97,34.81,34.84,89091.0,32.6071,32.6912,32.5416,32.5697,89091.0
2020-06-01 10:35:00,34.83,34.87,34.79,34.82,56046.0,32.5603,32.5977,32.5229,32.551,56046.0
2020-06-01 10:40:00,34.81,34.91,34.81,34.85,34521.0,32.5416,32.6351,32.5416,32.579,34521.0
2020-06-01 10:45:00,34.85,34.85,34.74,34.79,46264.0,32.579,32.579,32.4762,32.5229,46264.0
2020-06-01 10:50:00,34.79,34.83,34.67,34.76,48664.0,32.5229,32.5603,32.4108,32.4949,48664.0
2020-06-01 10:55:00,34.75,34.91,34.74,34.89,23528.0,32.4855,32.6351,32.4762,32.6164,23528.0
2020-06-01 11:00:00,34.89,34.92,34.84,34.84,37065.0,32.6164,32.6445,32.5697,32.5697,37065.0
2020-06-01 11:05:00,34.84,35.0,34.84,34.99,55988.0,32.5697,32.7193,32.5697,32.7099,55988.0
2020-06-01 11:10:00,35.0,35.01,34.93,34.97,52234.0,32.7193,32.7286,32.6538,32.6912,52234.0
2020-06-01 11:15:00,34.96,35.03,34.92,34.94,49540.0,32.6819,32.7473,32.6445,32.6632,49540.0
2020-06-01 11:20:00,34.94,34.96,34.9,34.92,36430.0,32.6632,32.6819,32.6258,32.6445,36430.0
2020-06-01 11:25:00,34.93,34.95,34.89,34.95,27590.0,32.6538,32.6725,32.6164,32.6725,27590.0
2020-06-01 11:30:00,34.96,35.13,34.96,35.12,51947.0,32.6819,32.8408,32.6819,32.8314,51947.0
2020-06-01 11:35:00,35.12,35.17,35.09,35.13,42015.0,32.8314,32.8782,32.8034,32.8408,42015.0
2020-06-01 11:40:00,35.13,35.26,35.13,35.25,140996.0,32.8408,32.9623,32.8408,32.953,140996.0
2020-06-01 11:45:00,35.24,35.29,35.11,35.18,78107.0,32.9436,32.9904,32.8221,32.8875,78107.0
2020-06-01 11:50:00,35.16,35.16,35.07,35.09,34934.0,32.8688,32.8688,32.7847,32.8034,34934.0
2020-06-01 11:55:00,35.09,35.13,35.06,35.11,30098.0,32.8034,32.8408,32.7753,32.8221,30098.0
2020-06-01 12:00:00,35.12,35.15,35.08,35.14,25901.0,32.8314,32.8595,32.794,32.8501,25901.0
2020-06-01 12:05:00,35.14,35.19,35.11,35.16,24339.0,32.8501,32.8969,32.8221,32.8688,24339.0
2020-06-01 12:10:00,35.17,35.21,35.12,35.17,31658.0,32.8782,32.9156,32.8314,32.8782,31658.0
2020-06-01 12:15:00,35.17,35.19,35.11,35.11,21945.0,32.8782,32.8969,32.8221,32.8221,21945.0
2020-06-01 12:20:00,35.11,35.15,35.11,35.14,23051.0,32.8221,32.8595,32.8221,32.8501,23051.0
2020-06-01 12:25:00,35.13,35.13,35.05,35.09,33055.0,32.8408,32.8408,32.766,32.8034,33055.0
2020-06-01 12:30:00,35.1,35.17,35.08,35.16,22841.0,32.8127,32.8782,32.794,32.8688,22841.0
2020-06-01 12:35:00,35.17,35.24,35.15,35.23,24689.0,32.8782,32.9436,32.8595,32.9343,24689.0
2020-06-01 12:40:00,35.23,35.26,35.22,35.24,22676.0,32.9343,32.9623,32.9249,32.9436,22676.0
2020-06-01 12:45:00,35.23,35.25,35.19,35.21,31213.0,32.9343,32.953,32.8969,32.9156,31213.0
2020-06-01 12:50:00,35.21,35.24,35.18,35.19,18450.0,32.9156,32.9436,32.8875,32.8969,18450.0
2020-06-01 12:55:00,35.19,35.19,35.12,35.13,23189.0,32.8969,32.8969,32.8314,32.8408,23189.0
2020-06-01 13:00:00,35.14,35.15,35.11,35.13,18380.0,32.8501,32.8595,32.8221,32.8408,18380.0
2020-06-01 13:05:00,35.14,35.15,35.07,35.09,15795.0,32.8501,32.8595,32.7847,32.8034,15795.0
2020-06-01 13:10:00,35.08,35.12,35.03,35.11,31276.0,32.794,32.8314,32.7473,32.8221,31276.0
2020-06-01 13:15:00,35.1,35.12,35.08,35.08,37170.0,32.8127,32.8314,32.794,32.794,37170.0
2020-06-01 13:20:00,35.09,35.09,35.01,35.02,15848.0,32.8034,32.8034,32.7286,32.738,15848.0
2020-06-01 13:25:00,35.02,35.06,34.99,35.06,26812.0,32.738,32.7753,32.7099,32.7753,26812.0
2020-06-01 13:30:00,35.05,35.1,35.04,35.04,52590.0,32.766,32.8127,32.7566,32.7566,52590.0
2020-06-01 13:35:00,35.04,35.04,35.0,35.03,19939.0,32.7566,32.7566,32.7193,32.7473,19939.0
2020-06-01 13:40:00,35.03,35.03,34.93,35.0,20147.0,32.7473,32.7473,32.6538,32.7193,20147.0
2020-06-01 13:45:00,35.0,35.03,35.0,35.03,13336.0,32.7193,32.7473,32.7193,32.7473,13336.0
2020-06-01 13:50:00,35.02,35.02,34.92,34.94,21051.0,32.738,32.738,32.6445,32.6632,21051.0
2020-06-01 13:55:00,34.94,34.98,34.94,34.97,13201.0,32.6632,32.7006,32.6632,32.6912,13201.0
2020-06-01 14:00:00,34.97,35.03,34.97,34.98,21991.0,32.6912,32.7473,32.6912,32.7006,21991.0
2020-06-01 14:05:00,34.99,35.01,34.96,34.98,25114.0,32.7099,32.7286,32.6819,32.7006,25114.0
2020-06-01 14:10:00,34.97,35.01,34.92,35.0,30732.0,32.6912,32.7286,32.6445,32.7193,30732.0
2020-06-01 14:15:00,35.01,35.02,34.98,35.02,10481.0,32.7286,32.738,32.7006,32.738,10481.0
2020-06-01 14:20:00,35.03,35.06,35.03,35.05,10658.0,32.7473,32.7753,32.7473,32.766,10658.0
2020-06-01 14:25:00,35.06,35.13,35.06,35.13,19971.0,32.7753,32.8408,32.7753,32.8408,19971.0
2020-06-01 14:30:00,35.14,35.19,35.13,35.16,22358.0,32.8501,32.8969,32.8408,32.8688,22358.0
2020-06-01 14:35:00,35.17,35.23,35.17,35.23,21693.0,32.8782,32.9343,32.8782,32.9343,21693.0
2020-06-01 14:40:00,35.22,35.24,35.14,35.14,24214.0,32.9249,32.9436,32.8501,32.8501,24214.0
2020-06-01 14:45:00,35.15,35.15,35.1,35.15,19180.0,32.8595,32.8595,32.8127,32.8595,19180.0
2020-06-01 14:50:00,35.15,35.2,35.15,35.19,27161.0,32.8595,32.9062,32.8595,32.8969,27161.0
2020-06-01 14:55:00,35.2,35.25,35.2,35.23,23813.0,32.9062,32.953,32.9062,32.9343,23813.0
2020-06-01 15:00:00,35.23,35.3,35.23,35.29,30562.0,32.9343,32.9997,32.9343,32.9904,30562.0
2020-06-01 15:05:00,35.3,35.31,35.24,35.26,23295.0,32.9997,33.0091,32.9436,32.9623,23295.0
2020-06-01 15:10:00,35.25,35.34,35.24,35.34,42312.0,32.953,33.0371,32.9436,33.0371,42312.0
2020-06-01 15:15:00,35.34,35.36,35.31,35.35,70279.0,33.0371,33.0558,33.0091,33.0464,70279.0
2020-06-01 15:20:00,35.34,35.38,35.31,35.37,55903.0,33.0371,33.0745,33.0091,33.0651,55903.0
2020-06-01 15:25:00,35.38,35.38,35.32,35.35,59184.0,33.0745,33.0745,33.0184,33.0464,59184.0
2020-06-01 15:30:00,35.35,35.37,35.29,35.32,69293.0,33.0464,33.0651,32.9904,33.0184,69293.0
2020-06-01 15:35:00,35.32,35.35,35.3,35.34,58375.0,33.0184,33.0464,32.9997,33.0371,58375.0
2020-06-01 15:40:00,35.33,35.37,35.32,35.36,79452.0,33.0277,33.0651,33.0184,33.0558,79452.0
2020-06-01 15:45:00,35.35,35.37,35.33,35.33,58840.0,33.0464,33.0651,33.0277,33.0277,58840.0
2020-06-01 15:50:00,35.32,35.37,35.26,35.31,120814.0,33.0184,33.0651,32.9623,33.0091,120814.0
2020-06-01 15:55:00,35.32,35.42,35.31,35.41,324769.0,33.0184,33.1119,33.0091,33.1025,324769.0
2020-06-02 09:30:00,35.56,35.58,35.2,35.23,264643.0,33.2428,33.2615,32.9062,32.9343,264643.0
2020-06-02 09:35:00,35.22,35.22,34.97,35.03,168088.0,32.9249,32.9249,32.6912,32.7473,168088.0
2020-06-02 09:40:00,35.02,35.26,34.89,35.25,120234.0,32.738,32.9623,32.6164,32.953,120234.0
2020-06-02 09:45:00,35.26,35.32,35.07,35.1,88468.0,32.9623,33.0184,32.7847,32.8127,88468.0
2020-06-02 09:50:00,35.09,35.2,35.07,35.1,79853.0,32.8034,32.9062,32.7847,32.8127,79853.0
2020-06-02 09:55:00,35.1,35.26,35.07,35.26,56739.0,32.8127,32.9623,32.7847,32.9623,56739.0
2020-06-02 10:00:00,35.26,35.32,35.22,35.26,46252.0,32.9623,33.0184,32.9249,32.9623,46252.0
2020-06-02 10:05:00,35.28,35.31,35.16,35.23,31040.0,32.981,33.0091,32.8688,32.9343,31040.0
2020-06-02 10:10:00,35.24,35.24,35.11,35.15,64349.0,32.9436,32.9436,32.8221,32.8595,64349.0
2020-06-02 10:15:00,35.16,35.27,35.15,35.24,50040.0,32.8688,32.9717,32.8595,32.9436,50040.0
2020-06-02 10:20:00,35.24,35.24,35.1,35.13,26245.0,32.9436,32.9436,32.8127,32.8408,26245.0
2020-06-02 10:25:00,35.13,35.13,35.02,35.07,43335.0,32.8408,32.8408,32.738,32.7847,43335.0
2020-06-02 10:30:00,35.09,35.14,35.0,35.05,50585.0,32.8034,32.8501,32.7193,32.766,50585.0
2020-06-02 10:35:00,35.05,35.06,34.92,35.01,45616.0,32.766,32.7753,32.6445,32.7286,45616.0
2020-06-02 10:40:00,35.0,35.01,34.92,34.95,44171.0,32.7193,32.7286,32.6445,32.6725,44171.0
2020-06-02 10:45:00,34.96,34.97,34.76,34.8,81041.0,32.6819,32.6912,32.4949,32.5323,81041.0
2020-06-02 10:50:00,34.8,34.94,34.77,34.83,90283.0,32.5323,32.6632,32.5042,32.5603,90283.0
2020-06-02 10:55:00,34.83,34.84,34.77,34.78,30181.0,32.5603,32.5697,32.5042,32.5136,30181.0
2020-06-02 11:00:00,34.78,34.8,34.64,34.66,79506.0,32.5136,32.5323,32.3827,32.4014,79506.0
2020-06-02 11:05:00,34.66,34.7,34.46,34.46,83745.0,32.4014,32.4388,32.2144,32.2144,83745.0
2020-06-02 11:10:00,34.45,34.59,34.4,34.59,114532.0,32.2051,32.336,32.1584,32.336,114532.0
2020-06-02 11:15:00,34.59,34.65,34.56,34.6,25496.0,32.336,32.3921,32.3079,32.3453,25496.0
2020-06-02 11:20:00,34.59,34.68,34.57,34.58,23597.0,32.336,32.4201,32.3173,32.3266,23597.0
2020-06-02 11:25:00,34.58,34.58,34.27,34.29,58096.0,32.3266,32.3266,32.0368,32.0555,58096.0
2020-06-02 11:30:00,34.28,34.38,34.25,34.33,160141.0,32.0462,32.1397,32.0181,32.0929,160141.0
2020-06-02 11:35:00,34.34,34.37,34.26,34.35,93617.0,32.1023,32.1303,32.0275,32.1116,93617.0
2020-06-02 11:40:00,34.35,34.43,34.33,34.42,29593.0,32.1116,32.1864,32.0929,32.177,29593.0
2020-06-02 11:45:00,34.41,34.43,34.36,34.37,59982.0,32.1677,32.1864,32.121,32.1303,59982.0
2020-06-02 11:50:00,34.36,34.36,34.05,34.09,128618.0,32.121,32.121,31.8312,31.8686,128618.0
2020-06-02 11:55:00,34.1,34.22,34.09,34.21,53170.0,31.8779,31.9901,31.8686,31.9807,53170.0
2020-06-02 12:00:00,34.2,34.26,34.18,34.22,34985.0,31.9714,32.0275,31.9527,31.9901,34985.0
2020-06-02 12:05:00,34.23,34.23,34.1,34.12,84439.0,31.9994,31.9994,31.8779,31.8966,84439.0
2020-06-02 12:10:00,34.13,34.13,33.99,34.02,75206.0,31.9059,31.9059,31.7751,31.8031,75206.0
2020-06-02 12:15:00,34.03,34.13,34.01,34.04,33172.0,31.8125,31.9059,31.7938,31.8218,33172.0
2020-06-02 12:20:00,34.04,34.09,33.95,33.96,40558.0,31.8218,31.8686,31.7377,31.747,40558.0
2020-06-02 12:25:00,33.96,34.01,33.94,34.01,98905.0,31.747,31.7938,31.7283,31.7938,98905.0
2020-06-02 12:30:00,34.0,34.12,33.95,34.0,101198.0,31.7844,31.8966,31.7377,31.7844,101198.0
2020-06-02 12:35:00,34.0,34.05,33.97,34.04,36052.0,31.7844,31.8312,31.7564,31.8218,36052.0
2020-06-02 12:40:00,34.05,34.12,34.03,34.1,40409.0,31.8312,31.8966,31.8125,31.8779,40409.0
2020-06-02 12:45:00,34.1,34.16,34.09,34.14,45278.0,31.8779,31.934,31.8686,31.9153,45278.0
2020-06-02 12:50:00,34.14,34.14,34.08,34.1,30782.0,31.9153,31.9153,31.8592,31.8779,30782.0
2020-06-02 12:55:00,34.1,34.11,34.05,34.11,29080.0,31.8779,31.8872,31.8312,31.8872,29080.0
2020-06-02 13:00:00,34.11,34.21,34.11,34.17,51818.0,31.8872,31.9807,31.8872,31.9433,51818.0
2020-06-02 13:05:00,34.16,34.22,34.15,34.19,27115.0,31.934,31.9901,31.9246,31.962,27115.0
2020-06-02 13:10:00,34.19,34.23,34.19,34.2,28496.0,31.962,31.9994,31.962,31.9714,28496.0
2020-06-02 13:15:00,34.2,34.21,34.15,34.18,29985.0,31.9714,31.9807,31.9246,31.9527,29985.0
2020-06-02 13:20:00,34.17,34.23,34.16,34.21,32375.0,31.9433,31.9994,31.934,31.9807,32375.0
2020-06-02 13:25:00,34.2,34.22,34.16,34.2,13082.0,31.9714,31.9901,31.934,31.9714,13082.0
2020-06-02 13:30:00,34.19,34.26,34.19,34.23,18123.0,31.962,32.0275,31.962,31.9994,18123.0
2020-06-02 13:35:00,34.22,34.23,34.2,34.22,22019.0,31.9901,31.9994,31.9714,31.9901,22019.0
2020-06-02 13:40:00,34.21,34.21,34.15,34.18,31422.0,31.9807,31.9807,31.9246,31.9527,31422.0
2020-06-02 13:45:00,34.19,34.22,34.17,34.18,30969.0,31.962,31.9901,31.9433,31.9527,30969.0
2020-06-02 13:50:00,34.18,34.23,34.17,34.21,22351.0,31.9527,31.9994,31.9433,31.9807,22351.0
2020-06-02 13:55:00,34.2,34.23,34.19,34.2,26028.0,31.9714,31.9994,31.962,31.9714,26028.0
2020-06-02 14:00:00,34.2,34.22,34.17,34.18,33635.0,31.9714,31.9901,31.9433,31.9527,33635.0
2020-06-02 14:05:00,34.18,34.18,34.13,34.14,26063.0,31.9527,31.9527,31.9059,31.9153,26063.0
2020-06-02 14:10:00,34.13,34.15,34.12,34.12,45285.0,31.9059,31.9246,31.8966,31.8966,45285.0
2020-06-02 14:15:00,34.12,34.12,34.07,34.09,33565.0,31.8966,31.8966,31.8499,31.8686,33565.0
2020-06-02 14:20:00,34.08,34.12,34.06,34.1,39627.0,31.8592,31.8966,31.8405,31.8779,39627.0
2020-06-02 14:25:00,34.1,34.13,33.99,34.0,111966.0,31.8779,31.9059,31.7751,31.7844,111966.0
2020-06-02 14:30:00,33.99,34.05,33.99,34.05,70607.0,31.7751,31.8312,31.7751,31.8312,70607.0
2020-06-02 14:35:00,34.05,34.06,34.0,34.05,24918.0,31.8312,31.8405,31.7844,31.8312,24918.0
2020-06-02 14:40:00,34.06,34.08,34.02,34.03,20827.0,31.8405,31.8592,31.8031,31.8125,20827.0
2020-06-02 14:45:00,34.03,34.13,34.03,34.13,62594.0,31.8125,31.9059,31.8125,31.9059,62594.0
2020-06-02 14:50:00,34.14,34.17,34.12,34.15,23272.0,31.9153,31.9433,31.8966,31.9246,23272.0
2020-06-02 14:55:00,34.14,34.17,34.12,34.16,28932.0,31.9153,31.9433,31.8966,31.934,28932.0
2020-06-02 15:00:00,34.17,34.24,34.17,34.17,59116.0,31.9433,32.0088,31.9433,31.9433,59116.0
2020-06-02 15:05:00,34.17,34.23,34.17,34.19,48854.0,31.9433,31.9994,31.9433,31.962,48854.0
2020-06-02 15:10:00,34.19,34.22,34.19,34.21,28589.0,31.962,31.9901,31.962,31.9807,28589.0
2020-06-02 15:15:00,34.21,34.26,34.21,34.24,22521.0,31.9807,32.0275,31.9807,32.0088,22521.0
2020-06-02 15:20:00,34.24,34.26,34.22,34.23,26075.0,32.0088,32.0275,31.9901,31.9994,26075.0
2020-06-02 15:25:00,34.23,34.23,34.16,34.17,34259.0,31.9994,31.9994,31.934,31.9433,34259.0
2020-06-02 15:30:00,34.17,34.24,34.16,34.18,60484.0,31.9433,32.0088,31.934,31.9527,60484.0
2020-06-02 15:35:00,34.17,34.3,34.17,34.29,75303.0,31.9433,32.0649,31.9433,32.0555,75303.0
2020-06-02 15:40:00,34.28,34.28,34.21,34.28,68319.0,32.0462,32.0462,31.9807,32.0462,68319.0
2020-06-02 15:45:00,34.28,34.28,34.14,34.21,95149.0,32.0462,32.0462,31.9153,31.9807,95149.0
2020-06-02 15:50:00,34.21,34.26,34.09,34.1,168147.0,31.9807,32.0275,31.8686,31.8779,168147.0
2020-06-02 15:55:00,34.11,34.17,34.07,34.13,500970.0,31.8872,31.9433,31.8499,31.9059,500970.0
2020-06-03 09:30:00,33.31,33.45,33.18,33.34,609238.0,31.1394,31.2703,31.0179,31.1674,609238.0
2020-06-03 09:35:00,33.34,33.58,33.29,33.42,176550.0,31.1674,31.3918,31.1207,31.2422,176550.0
2020-06-03 09:40:00,33.42,33.55,33.35,33.47,180444.0,31.2422,31.3637,31.1768,31.289,180444.0
2020-06-03 09:45:00,33.47,33.54,33.42,33.43,162140.0,31.289,31.3544,31.2422,31.2516,162140.0
2020-06-03 09:50:00,33.44,33.55,33.24,33.24,137406.0,31.2609,31.3637,31.0739,31.0739,137406.0
2020-06-03 09:55:00,33.24,33.29,33.1,33.21,147152.0,31.0739,31.1207,30.9431,31.0459,147152.0
2020-06-03 10:00:00,33.2,33.2,33.03,33.04,169344.0,31.0365,31.0365,30.8776,30.887,169344.0
2020-06-03 10:05:00,33.03,33.06,32.87,32.87,211062.0,30.8776,30.9057,30.7281,30.7281,211062.0
2020-06-03 10:10:00,32.87,32.93,32.73,32.78,181157.0,30.7281,30.7841,30.5972,30.6439,181157.0
2020-06-03 10:15:00,32.78,32.9,32.7,32.85,142609.0,30.6439,30.7561,30.5691,30.7094,142609.0
2020-06-03 10:20:00,32.84,32.84,32.69,32.7,142631.0,30.7,30.7,30.5598,30.5691,142631.0
2020-06-03 10:25:00,32.69,32.76,32.56,32.74,242751.0,30.5598,30.6252,30.4383,30.6065,242751.0
2020-06-03 10:30:00,32.72,32.76,32.56,32.58,92000.0,30.5878,30.6252,30.4383,30.457,92000.0
2020-06-03 10:35:00,32.58,32.65,32.44,32.49,266766.0,30.457,30.5224,30.3261,30.3728,266766.0
2020-06-03 10:40:00,32.49,32.61,32.44,32.61,194438.0,30.3728,30.485,30.3261,30.485,194438.0
2020-06-03 10:45:00,32.61,32.73,32.59,32.64,103463.0,30.485,30.5972,30.4663,30.513,103463.0
2020-06-03 10:50:00,32.64,32.77,32.61,32.72,83229.0,30.513,30.6346,30.485,30.5878,83229.0
2020-06-03 10:55:00,32.74,32.79,32.64,32.68,91387.0,30.6065,30.6533,30.513,30.5504,91387.0
2020-06-03 11:00:00,32.68,32.8,32.67,32.71,45598.0,30.5504,30.6626,30.5411,30.5785,45598.0
2020-06-03 11:05:00,32.71,32.79,32.71,32.74,45051.0,30.5785,30.6533,30.5785,30.6065,45051.0
2020-06-03 11:10:00,32.73,32.87,32.69,32.85,41148.0,30.5972,30.7281,30.5598,30.7094,41148.0
2020-06-03 11:15:00,32.86,32.94,32.81,32.92,57047.0,30.7187,30.7935,30.672,30.7748,57047.0
2020-06-03 11:20:00,32.94,32.95,32.76,32.86,105750.0,30.7935,30.8028,30.6252,30.7187,105750.0
2020-06-03 11:25:00,32.86,32.93,32.82,32.88,75894.0,30.7187,30.7841,30.6813,30.7374,75894.0
2020-06-03 11:30:00,32.89,33.05,32.89,33.03,52767.0,30.7468,30.8963,30.7468,30.8776,52767.0
2020-06-03 11:35:00,33.04,33.13,33.03,33.13,70725.0,30.887,30.9711,30.8776,30.9711,70725.0
2020-06-03 11:40:00,33.13,33.22,33.04,33.06,72073.0,30.9711,31.0552,30.887,30.9057,72073.0
2020-06-03 11:45:00,33.06,33.2,33.05,33.2,55695.0,30.9057,31.0365,30.8963,31.0365,55695.0
2020-06-03 11:50:00,33.2,33.26,33.18,33.2,42535.0,31.0365,31.0926,31.0179,31.0365,42535.0
2020-06-03 11:55:00,33.2,33.23,33.17,33.2,53065.0,31.0365,31.0646,31.0085,31.0365,53065.0
2020-06-03 12:00:00,33.2,33.26,33.19,33.19,55463.0,31.0365,31.0926,31.0272,31.0272,55463.0
2020-06-03 12:05:00,33.19,33.19,33.06,33.08,43713.0,31.0272,31.0272,30.9057,30.9244,43713.0
2020-06-03 12:10:00,33.09,33.11,33.05,33.06,31606.0,30.9337,30.9524,30.8963,30.9057,31606.0
2020-06-03 12:15:00,33.06,33.06,32.91,32.94,99564.0,30.9057,30.9057,30.7654,30.7935,99564.0
2020-06-03 12:20:00,32.95,32.95,32.89,32.93,33606.0,30.8028,30.8028,30.7468,30.7841,33606.0
2020-06-03 12:25:00,32.94,32.96,32.88,32.89,22423.0,30.7935,30.8122,30.7374,30.7468,22423.0
2020-06-03 12:30:00,32.88,32.92,32.83,32.92,30040.0,30.7374,30.7748,30.6907,30.7748,30040.0
2020-06-03 12:35:00,32.92,32.92,32.83,32.85,33343.0,30.7748,30.7748,30.6907,30.7094,33343.0
2020-06-03 12:40:00,32.83,32.83,32.79,32.81,34743.0,30.6907,30.6907,30.6533,30.672,34743.0
2020-06-03 12:45:00,32.8,32.87,32.79,32.87,33999.0,30.6626,30.7281,30.6533,30.7281,33999.0
2020-06-03 12:50:00,32.87,32.91,32.85,32.86,28506.0,30.7281,30.7654,30.7094,30.7187,28506.0
2020-06-03 12:55:00,32.86,32.87,32.81,32.82,21298.0,30.7187,30.7281,30.672,30.6813,21298.0
2020-06-03 13:00:00,32.82,32.84,32.81,32.82,25018.0,30.6813,30.7,30.672,30.6813,25018.0
2020-06-03 13:05:00,32.82,32.9,32.82,32.87,21448.0,30.6813,30.7561,30.6813,30.7281,21448.0
2020-06-03 13:10:00,32.87,32.88,32.81,32.81,32650.0,30.7281,30.7374,30.672,30.672,32650.0
2020-06-03 13:15:00,32.81,32.87,32.8,32.87,18961.0,30.672,30.7281,30.6626,30.7281,18961.0
2020-06-03 13:20:00,32.88,32.94,32.86,32.92,20646.0,30.7374,30.7935,30.7187,30.7748,20646.0
2020-06-03 13:25:00,32.93,32.98,32.93,32.93,36746.0,30.7841,30.8309,30.7841,30.7841,36746.0
2020-06-03 13:30:00,32.93,32.97,32.9,32.93,27916.0,30.7841,30.8215,30.7561,30.7841,27916.0
2020-06-03 13:35:00,32.94,32.95,32.9,32.9,18742.0,30.7935,30.8028,30.7561,30.7561,18742.0
2020-06-03 13:40:00,32.89,32.89,32.83,32.84,20720.0,30.7468,30.7468,30.6907,30.7,20720.0
2020-06-03 13:45:00,32.82,32.82,32.77,32.78,27932.0,30.6813,30.6813,30.6346,30.6439,27932.0
2020-06-03 13:50:00,32.78,32.83,32.77,32.82,42561.0,30.6439,30.6907,30.6346,30.6813,42561.0
2020-06-03 13:55:00,32.82,32.83,32.78,32.78,30651.0,30.6813,30.6907,30.6439,30.6439,30651.0
2020-06-03 14:00:00,32.78,32.81,32.78,32.81,38608.0,30.6439,30.672,30.6439,30.672,38608.0
2020-06-03 14:05:00,32.81,32.81,32.78,32.78,23511.0,30.672,30.672,30.6439,30.6439,23511.0
2020-06-03 14:10:00,32.78,32.78,32.72,32.72,84221.0,30.6439,30.6439,30.5878,30.5878,84221.0
2020-06-03 14:15:00,32.72,32.73,32.69,32.69,50257.0,30.5878,30.5972,30.5598,30.5598,50257.0
2020-06-03 14:20:00,32.69,32.7,32.67,32.67,58008.0,30.5598,30.5691,30.5411,30.5411,58008.0
2020-06-03 14:25:00,32.68,32.71,32.65,32.71,31067.0,30.5504,30.5785,30.5224,30.5785,31067.0
2020-06-03 14:30:00,32.69,32.74,32.69,32.72,35553.0,30.5598,30.6065,30.5598,30.5878,35553.0
2020-06-03 14:35:00,32.73,32.74,32.69,32.7,34637.0,30.5972,30.6065,30.5598,30.5691,34637.0
2020-06-03 14:40:00,32.7,32.75,32.69,32.69,27886.0,30.5691,30.6159,30.5598,30.5598,27886.0
2020-06-03 14:45:00,32.69,32.7,32.65,32.65,15278.0,30.5598,30.5691,30.5224,30.5224,15278.0
2020-06-03 14:50:00,32.65,32.65,32.6,32.61,77429.0,30.5224,30.5224,30.4756,30.485,77429.0
2020-06-03 14:55:00,32.61,32.71,32.61,32.69,28755.0,30.485,30.5785,30.485,30.5598,28755.0
2020-06-03 15:00:00,32.7,32.78,32.7,32.76,48588.0,30.5691,30.6439,30.5691,30.6252,48588.0
2020-06-03 15:05:00,32.77,32.83,32.76,32.78,45151.0,30.6346,30.6907,30.6252,30.6439,45151.0
2020-06-03 15:10:00,32.78,32.79,32.71,32.71,49809.0,30.6439,30.6533,30.5785,30.5785,49809.0
2020-06-03 15:15:00,32.7,32.81,32.69,32.81,75285.0,30.5691,30.672,30.5598,30.672,75285.0
2020-06-03 15:20:00,32.81,32.81,32.76,32.79,59642.0,30.672,30.672,30.6252,30.6533,59642.0
2020-06-03 15:25:00,32.79,32.89,32.78,32.88,68987.0,30.6533,30.7468,30.6439,30.7374,68987.0
2020-06-03 15:30:00,32.88,32.92,32.82,32.84,65326.0,30.7374,30.7748,30.6813,30.7,65326.0
2020-06-03 15:35:00,32.83,32.94,32.83,32.94,70415.0,30.6907,30.7935,30.6907,30.7935,70415.0
2020-06-03 15:40:00,32.93,32.94,32.82,32.88,99237.0,30.7841,30.7935,30.6813,30.7374,99237.0
2020-06-03 15:45:00,32.88,32.99,32.85,32.98,155640.0,30.7374,30.8402,30.7094,30.8309,155640.0
2020-06-03 15:50:00,32.98,32.99,32.78,32.83,187097.0,30.8309,30.8402,30.6439,30.6907,187097.0
2020-06-03 15:55:00,32.82,32.85,32.79,32.81,569284.0,30.6813,30.7094,30.6533,30.672,569284.0
2020-06-04 09:30:00,33.46,33.58,33.37,33.44,247354.0,31.2796,31.3918,31.1955,31.2609,247354.0
2020-06-04 09:35:00,33.44,33.53,33.4,33.46,161461.0,31.2609,31.345,31.2235,31.2796,161461.0
2020-06-04 09:40:00,33.44,33.54,33.31,33.33,101201.0,31.2609,31.3544,31.1394,31.1581,101201.0
2020-06-04 09:45:00,33.32,33.35,33.2,33.27,80671.0,31.1487,31.1768,31.0365,31.102,80671.0
2020-06-04 09:50:00,33.27,33.33,33.11,33.12,74562.0,31.102,31.1581,30.9524,30.9618,74562.0
2020-06-04 09:55:00,33.11,33.24,33.03,33.14,53093.0,30.9524,31.0739,30.8776,30.9805,53093.0
2020-06-04 10:00:00,33.11,33.11,32.94,32.98,70362.0,30.9524,30.9524,30.7935,30.8309,70362.0
2020-06-04 10:05:00,32.99,33.13,32.94,33.08,61511.0,30.8402,30.9711,30.7935,30.9244,61511.0
2020-06-04 10:10:00,33.08,33.14,33.04,33.06,48429.0,30.9244,30.9805,30.887,30.9057,48429.0
2020-06-04 10:15:00,33.07,33.19,33.04,33.16,39116.0,30.915,31.0272,30.887,30.9992,39116.0
2020-06-04 10:20:00,33.15,33.15,33.01,33.05,25624.0,30.9898,30.9898,30.8589,30.8963,25624.0
2020-06-04 10:25:00,33.04,33.06,32.97,33.01,32906.0,30.887,30.9057,30.8215,30.8589,32906.0
2020-06-04 10:30:00,33.01,33.09,32.96,32.97,100218.0,30.8589,30.9337,30.8122,30.8215,100218.0
2020-06-04 10:35:00,32.97,33.01,32.9,32.92,58555.0,30.8215,30.8589,30.7561,30.7748,58555.0
2020-06-04 10:40:00,32.92,33.03,32.91,32.91,45094.0,30.7748,30.8776,30.7654,30.7654,45094.0
2020-06-04 10:45:00,32.9,32.96,32.88,32.89,71678.0,30.7561,30.8122,30.7374,30.7468,71678.0
2020-06-04 10:50:00,32.92,33.01,32.92,32.96,39503.0,30.7748,30.8589,30.7748,30.8122,39503.0
2020-06-04 10:55:00,32.96,33.02,32.92,32.93,24415.0,30.8122,30.8683,30.7748,30.7841,24415.0
2020-06-04 11:00:00,32.91,33.08,32.9,33.08,31424.0,30.7654,30.9244,30.7561,30.9244,31424.0
2020-06-04 11:05:00,33.07,33.17,33.07,33.14,45585.0,30.915,31.0085,30.915,30.9805,45585.0
2020-06-04 11:10:00,33.14,33.15,33.04,33.14,45710.0,30.9805,30.9898,30.887,30.9805,45710.0
2020-06-04 11:15:00,33.13,33.16,33.06,33.09,46051.0,30.9711,30.9992,30.9057,30.9337,46051.0
2020-06-04 11:20:00,33.08,33.17,33.08,33.17,26028.0,30.9244,31.0085,30.9244,31.0085,26028.0
2020-06-04 11:25:00,33.17,33.22,33.07,33.07,38638.0,31.0085,31.0552,30.915,30.915,38638.0
2020-06-04 11:30:00,33.07,33.14,33.06,33.09,29562.0,30.915,30.9805,30.9057,30.9337,29562.0
2020-06-04 11:35:00,33.09,33.17,33.09,33.17,25505.0,30.9337,31.0085,30.9337,31.0085,25505.0
2020-06-04 11:40:00,33.16,33.16,33.06,33.08,30241.0,30.9992,30.9992,30.9057,30.9244,30241.0
2020-06-04 11:45:00,33.07,33.09,33.03,33.03,29013.0,30.915,30.9337,30.8776,30.8776,29013.0
2020-06-04 11:50:00,33.03,33.17,33.03,33.17,22169.0,30.8776,31.0085,30.8776,31.0085,22169.0
2020-06-04 11:55:00,33.17,33.19,33.15,33.18,14804.0,31.0085,31.0272,30.9898,31.0179,14804.0
2020-06-04 12:00:00,33.17,33.21,33.14,33.21,12980.0,31.0085,31.0459,30.9805,31.0459,12980.0
2020-06-04 12:05:00,33.21,33.21,33.15,33.19,14336.0,31.0459,31.0459,30.9898,31.0272,14336.0
2020-06-04 12:10:00,33.19,33.26,33.16,33.26,18766.0,31.0272,31.0926,30.9992,31.0926,18766.0
2020-06-04 12:15:00,33.26,33.36,33.26,33.33,60414.0,31.0926,31.1861,31.0926,31.1581,60414.0
2020-06-04 12:20:00,33.32,33.36,33.32,33.32,32902.0,31.1487,31.1861,31.1487,31.1487,32902.0
2020-06-04 12:25:00,33.32,33.33,33.25,33.28,31393.0,31.1487,31.1581,31.0833,31.1113,31393.0
2020-06-04 12:30:00,33.28,33.29,33.24,33.29,18104.0,31.1113,31.1207,31.0739,31.1207,18104.0
2020-06-04 12:35:00,33.28,33.34,33.28,33.34,20186.0,31.1113,31.1674,31.1113,31.1674,20186.0
2020-06-04 12:40:00,33.35,33.42,33.35,33.42,23301.0,31.1768,31.2422,31.1768,31.2422,23301.0
2020-06-04 12:45:00,33.43,33.46,33.42,33.45,34685.0,31.2516,31.2796,31.2422,31.2703,34685.0
2020-06-04 12:50:00,33.45,33.45,33.38,33.38,21048.0,31.2703,31.2703,31.2048,31.2048,21048.0
2020-06-04 12:55:00,33.38,33.42,33.31,33.31,23846.0,31.2048,31.2422,31.1394,31.1394,23846.0
2020-06-04 13:00:00,33.3,33.33,33.27,33.29,24245.0,31.13,31.1581,31.102,31.1207,24245.0
2020-06-04 13:05:00,33.3,33.37,33.3,33.34,14988.0,31.13,31.1955,31.13,31.1674,14988.0
2020-06-04 13:10:00,33.34,33.42,33.3,33.39,20274.0,31.1674,31.2422,31.13,31.2142,20274.0
2020-06-04 13:15:00,33.38,33.38,33.28,33.28,12685.0,31.2048,31.2048,31.1113,31.1113,12685.0
2020-06-04 13:20:00,33.28,33.3,33.26,33.29,17678.0,31.1113,31.13,31.0926,31.1207,17678.0
2020-06-04 13:25:00,33.29,33.38,33.27,33.34,65307.0,31.1207,31.2048,31.102,31.1674,65307.0
2020-06-04 13:30:00,33.34,33.38,33.3,33.38,16203.0,31.1674,31.2048,31.13,31.2048,16203.0
2020-06-04 13:35:00,33.39,33.4,33.33,33.35,16488.0,31.2142,31.2235,31.1581,31.1768,16488.0
2020-06-04 13:40:00,33.34,33.35,33.31,33.35,29542.0,31.1674,31.1768,31.1394,31.1768,29542.0
2020-06-04 13:45:00,33.36,33.38,33.35,33.37,14825.0,31.1861,31.2048,31.1768,31.1955,14825.0
2020-06-04 13:50:00,33.36,33.36,33.23,33.23,21669.0,31.1861,31.1861,31.0646,31.0646,21669.0
2020-06-04 13:55:00,33.24,33.26,33.16,33.18,80888.0,31.0739,31.0926,30.9992,31.0179,80888.0
2020-06-04 14:00:00,33.17,33.24,33.16,33.22,29340.0,31.0085,31.0739,30.9992,31.0552,29340.0
2020-06-04 14:05:00,33.23,33.24,33.14,33.15,19932.0,31.0646,31.0739,30.9805,30.9898,19932.0
2020-06-04 14:10:00,33.15,33.2,33.15,33.17,33486.0,30.9898,31.0365,30.9898,31.0085,33486.0
2020-06-04 14:15:00,33.17,33.21,33.15,33.21,49472.0,31.0085,31.0459,30.9898,31.0459,49472.0
2020-06-04 14:20:00,33.22,33.25,33.21,33.22,24288.0,31.0552,31.0833,31.0459,31.0552,24288.0
2020-06-04 14:25:00,33.22,33.23,33.19,33.23,18607.0,31.0552,31.0646,31.0272,31.0646,18607.0
2020-06-04 14:30:00,33.23,33.28,33.19,33.28,33043.0,31.0646,31.1113,31.0272,31.1113,33043.0
2020-06-04 14:35:00,33.28,33.29,33.2,33.22,18270.0,31.1113,31.1207,31.0365,31.0552,18270.0
2020-06-04 14:40:00,33.23,33.28,33.19,33.19,12422.0,31.0646,31.1113,31.0272,31.0272,12422.0
2020-06-04 14:45:00,33.19,33.21,33.14,33.17,30639.0,31.0272,31.0459,30.9805,31.0085,30639.0
2020-06-04 14:50:00,33.17,33.17,33.07,33.09,23333.0,31.0085,31.0085,30.915,30.9337,23333.0
2020-06-04 14:55:00,33.08,33.08,32.98,32.98,18253.0,30.9244,30.9244,30.8309,30.8309,18253.0
2020-06-04 15:00:00,32.98,33.04,32.98,33.01,26499.0,30.8309,30.887,30.8309,30.8589,26499.0
2020-06-04 15:05:00,33.0,33.0,32.9,32.95,22257.0,30.8496,30.8496,30.7561,30.8028,22257.0
2020-06-04 15:10:00,32.96,32.98,32.91,32.92,19777.0,30.8122,30.8309,30.7654,30.7748,19777.0
2020-06-04 15:15:00,32.92,32.93,32.86,32.93,37026.0,30.7748,30.7841,30.7187,30.7841,37026.0
2020-06-04 15:20:00,32.94,32.98,32.93,32.93,57070.0,30.7935,30.8309,30.7841,30.7841,57070.0
2020-06-04 15:25:00,32.94,32.96,32.87,32.87,24915.0,30.7935,30.8122,30.7281,30.7281,24915.0
2020-06-04 15:30:00,32.87,32.92,32.84,32.92,80604.0,30.7281,30.7748,30.7,30.7748,80604.0
2020-06-04 15:35:00,32.92,32.93,32.85,32.85,50336.0,30.7748,30.7841,30.7094,30.7094,50336.0
2020-06-04 15:40:00,32.86,32.94,32.85,32.9,75574.0,30.7187,30.7935,30.7094,30.7561,75574.0
2020-06-04 15:45:00,32.9,32.96,32.85,32.95,78555.0,30.7561,30.8122,30.7094,30.8028,78555.0
2020-06-04 15:50:00,32.96,33.04,32.94,33.02,73221.0,30.8122,30.887,30.7935,30.8683,73221.0
2020-06-04 15:55:00,33.02,33.19,33.01,33.12,707528.0,30.8683,31.0272,30.8589,30.9618,707528.0
2020-06-05 09:30:00,32.0,32.02,31.34,31.34,1071116.0,29.9147,29.9334,29.2978,29.2978,1071116.0
2020-06-05 09:35:00,31.33,31.61,31.23,31.59,353030.0,29.2884,29.5502,29.1949,29.5315,353030.0
2020-06-05 09:40:00,31.59,31.72,31.52,31.72,222019.0,29.5315,29.653,29.466,29.653,222019.0
2020-06-05 09:45:00,31.73,31.93,31.73,31.92,224818.0,29.6623,29.8493,29.6623,29.84,224818.0
2020-06-05 09:50:00,31.91,32.13,31.82,32.13,167973.0,29.8306,30.0363,29.7465,30.0363,167973.0
2020-06-05 09:55:00,32.14,32.17,31.97,32.1,214673.0,30.0456,30.0737,29.8867,30.0082,214673.0
2020-06-05 10:00:00,32.09,32.22,32.02,32.05,118610.0,29.9989,30.1204,29.9334,29.9615,118610.0
2020-06-05 10:05:00,32.06,32.16,32.04,32.07,59451.0,29.9708,30.0643,29.9521,29.9802,59451.0
2020-06-05 10:10:00,32.08,32.08,31.84,31.86,145427.0,29.9895,29.9895,29.7652,29.7839,145427.0
2020-06-05 10:15:00,31.87,31.93,31.75,31.81,87752.0,29.7932,29.8493,29.681,29.7371,87752.0
2020-06-05 10:20:00,31.81,31.9,31.73,31.86,83570.0,29.7371,29.8213,29.6623,29.7839,83570.0
2020-06-05 10:25:00,31.86,31.86,31.64,31.65,79276.0,29.7839,29.7839,29.5782,29.5876,79276.0
2020-06-05 10:30:00,31.65,31.76,31.65,31.75,77205.0,29.5876,29.6904,29.5876,29.681,77205.0
2020-06-05 10:35:00,31.75,31.79,31.67,31.72,92145.0,29.681,29.7184,29.6063,29.653,92145.0
2020-06-05 10:40:00,31.71,31.79,31.66,31.66,74781.0,29.6436,29.7184,29.5969,29.5969,74781.0
2020-06-05 10:45:00,31.66,31.68,31.6,31.61,114071.0,29.5969,29.6156,29.5408,29.5502,114071.0
2020-06-05 10:50:00,31.61,31.61,31.48,31.5,358280.0,29.5502,29.5502,29.4286,29.4473,358280.0
2020-06-05 10:55:00,31.5,31.5,31.42,31.42,119128.0,29.4473,29.4473,29.3725,29.3725,119128.0
2020-06-05 11:00:00,31.42,31.5,31.42,31.45,226434.0,29.3725,29.4473,29.3725,29.4006,226434.0
2020-06-05 11:05:00,31.43,31.5,31.42,31.42,178950.0,29.3819,29.4473,29.3725,29.3725,178950.0
2020-06-05 11:10:00,31.42,31.5,31.41,31.43,189366.0,29.3725,29.4473,29.3632,29.3819,189366.0
2020-06-05 11:15:00,31.43,31.48,31.42,31.42,128948.0,29.3819,29.4286,29.3725,29.3725,128948.0
2020-06-05 11:20:00,31.43,31.54,31.42,31.52,70204.0,29.3819,29.4847,29.3725,29.466,70204.0
2020-06-05 11:25:00,31.51,31.52,31.45,31.49,86498.0,29.4567,29.466,29.4006,29.438,86498.0
2020-06-05 11:30:00,31.49,31.51,31.47,31.49,49262.0,29.438,29.4567,29.4193,29.438,49262.0
2020-06-05 11:35:00,31.49,31.54,31.48,31.52,105107.0,29.438,29.4847,29.4286,29.466,105107.0
2020-06-05 11:40:00,31.52,31.52,31.45,31.5,90105.0,29.466,29.466,29.4006,29.4473,90105.0
2020-06-05 11:45:00,31.5,31.57,31.5,31.51,33837.0,29.4473,29.5128,29.4473,29.4567,33837.0
2020-06-05 11:50:00,31.51,31.63,31.51,31.59,61489.0,29.4567,29.5689,29.4567,29.5315,61489.0
2020-06-05 11:55:00,31.59,31.63,31.57,31.6,23343.0,29.5315,29.5689,29.5128,29.5408,23343.0
2020-06-05 12:00:00,31.6,31.63,31.53,31.53,43335.0,29.5408,29.5689,29.4754,29.4754,43335.0
2020-06-05 12:05:00,31.52,31.55,31.44,31.45,73008.0,29.466,29.4941,29.3912,29.4006,73008.0
2020-06-05 12:10:00,31.45,31.46,31.42,31.44,136741.0,29.4006,29.4099,29.3725,29.3912,136741.0
2020-06-05 12:15:00,31.44,31.49,31.44,31.45,47281.0,29.3912,29.438,29.3912,29.4006,47281.0
2020-06-05 12:20:00,31.44,31.5,31.44,31.48,35465.0,29.3912,29.4473,29.3912,29.4286,35465.0
2020-06-05 12:25:00,31.49,31.66,31.49,31.64,47275.0,29.438,29.5969,29.438,29.5782,47275.0
2020-06-05 12:30:00,31.64,31.72,31.63,31.71,55005.0,29.5782,29.653,29.5689,29.6436,55005.0
2020-06-05 12:35:00,31.71,31.72,31.59,31.59,29727.0,29.6436,29.653,29.5315,29.5315,29727.0
2020-06-05 12:40:00,31.59,31.64,31.57,31.58,16005.0,29.5315,29.5782,29.5128,29.5221,16005.0
2020-06-05 12:45:00,31.58,31.61,31.56,31.57,15577.0,29.5221,29.5502,29.5034,29.5128,15577.0
2020-06-05 12:50:00,31.57,31.67,31.57,31.67,34580.0,29.5128,29.6063,29.5128,29.6063,34580.0
2020-06-05 12:55:00,31.67,31.7,31.65,31.67,30317.0,29.6063,29.6343,29.5876,29.6063,30317.0
2020-06-05 13:00:00,31.68,31.73,31.68,31.71,27130.0,29.6156,29.6623,29.6156,29.6436,27130.0
2020-06-05 13:05:00,31.73,31.82,31.73,31.82,57567.0,29.6623,29.7465,29.6623,29.7465,57567.0
2020-06-05 13:10:00,31.82,31.82,31.76,31.81,62748.0,29.7465,29.7465,29.6904,29.7371,62748.0
2020-06-05 13:15:00,31.81,31.81,31.73,31.8,66236.0,29.7371,29.7371,29.6623,29.7278,66236.0
2020-06-05 13:20:00,31.79,31.84,31.74,31.82,40554.0,29.7184,29.7652,29.6717,29.7465,40554.0
2020-06-05 13:25:00,31.82,31.82,31.76,31.8,38649.0,29.7465,29.7465,29.6904,29.7278,38649.0
2020-06-05 13:30:00,31.81,31.85,31.81,31.84,23644.0,29.7371,29.7745,29.7371,29.7652,23644.0
2020-06-05 13:35:00,31.84,31.84,31.79,31.8,30326.0,29.7652,29.7652,29.7184,29.7278,30326.0
2020-06-05 13:40:00,31.81,31.85,31.81,31.85,32346.0,29.7371,29.7745,29.7371,29.7745,32346.0
2020-06-05 13:45:00,31.86,31.9,31.85,31.86,32623.0,29.7839,29.8213,29.7745,29.7839,32623.0
2020-06-05 13:50:00,31.86,31.88,31.84,31.87,29230.0,29.7839,29.8026,29.7652,29.7932,29230.0
2020-06-05 13:55:00,31.88,31.89,31.83,31.83,28122.0,29.8026,29.8119,29.7558,29.7558,28122.0
2020-06-05 14:00:00,31.83,31.86,31.75,31.76,59882.0,29.7558,29.7839,29.681,29.6904,59882.0
2020-06-05 14:05:00,31.76,31.8,31.74,31.8,37281.0,29.6904,29.7278,29.6717,29.7278,37281.0
2020-06-05 14:10:00,31.81,31.83,31.77,31.78,28442.0,29.7371,29.7558,29.6997,29.7091,28442.0
2020-06-05 14:15:00,31.79,31.79,31.75,31.77,21713.0,29.7184,29.7184,29.681,29.6997,21713.0
2020-06-05 14:20:00,31.78,31.88,31.78,31.87,42439.0,29.7091,29.8026,29.7091,29.7932,42439.0
2020-06-05 14:25:00,31.87,31.88,31.85,31.87,15049.0,29.7932,29.8026,29.7745,29.7932,15049.0
2020-06-05 14:30:00,31.87,31.91,31.85,31.89,34878.0,29.7932,29.8306,29.7745,29.8119,34878.0
2020-06-05 14:35:00,31.89,31.94,31.89,31.94,40889.0,29.8119,29.8587,29.8119,29.8587,40889.0
2020-06-05 14:40:00,31.95,32.0,31.92,31.98,34277.0,29.868,29.9147,29.84,29.896,34277.0
2020-06-05 14:45:00,31.99,32.06,31.96,32.04,81852.0,29.9054,29.9708,29.8774,29.9521,81852.0
2020-06-05 14:50:00,32.04,32.19,32.03,32.18,58160.0,29.9521,30.0924,29.9428,30.083,58160.0
2020-06-05 14:55:00,32.19,32.25,32.13,32.13,97921.0,30.0924,30.1485,30.0363,30.0363,97921.0
2020-06-05 15:00:00,32.13,32.17,32.1,32.12,67436.0,30.0363,30.0737,30.0082,30.0269,67436.0
2020-06-05 15:05:00,32.13,32.26,32.13,32.24,45326.0,30.0363,30.1578,30.0363,30.1391,45326.0
2020-06-05 15:10:00,32.24,32.26,32.15,32.2,41380.0,30.1391,30.1578,30.055,30.1017,41380.0
2020-06-05 15:15:00,32.21,32.22,32.13,32.15,35855.0,30.1111,30.1204,30.0363,30.055,35855.0
2020-06-05 15:20:00,32.15,32.23,32.11,32.18,60355.0,30.055,30.1298,30.0176,30.083,60355.0
2020-06-05 15:25:00,32.17,32.31,32.17,32.26,55137.0,30.0737,30.2045,30.0737,30.1578,55137.0
2020-06-05 15:30:00,32.26,32.35,32.26,32.3,142515.0,30.1578,30.2419,30.1578,30.1952,142515.0
2020-06-05 15:35:00,32.3,32.39,32.3,32.37,118482.0,30.1952,30.2793,30.1952,30.2606,118482.0
2020-06-05 15:40:00,32.37,32.37,32.27,32.27,96377.0,30.2606,30.2606,30.1672,30.1672,96377.0
2020-06-05 15:45:00,32.27,32.34,32.24,32.34,139036.0,30.1672,30.2326,30.1391,30.2326,139036.0
2020-06-05 15:50:00,32.35,32.38,32.28,32.33,169287.0,30.2419,30.27,30.1765,30.2232,169287.0
2020-06-05 15:55:00,32.33,32.46,32.31,32.42,607746.0,30.2232,30.3448,30.2045,30.3074,607746.0
2020-06-08 09:30:00,32.59,32.59,32.1,32.18,429095.0,30.4663,30.4663,30.0082,30.083,429095.0
2020-06-08 09:35:00,32.19,32.32,32.1,32.27,65859.0,30.0924,30.2139,30.0082,30.1672,65859.0
2020-06-08 09:40:00,32.27,32.36,32.19,32.24,52970.0,30.1672,30.2513,30.0924,30.1391,52970.0
2020-06-08 09:45:00,32.23,32.37,32.19,32.23,117095.0,30.1298,30.2606,30.0924,30.1298,117095.0
2020-06-08 09:50:00,32.22,32.38,32.15,32.35,109592.0,30.1204,30.27,30.055,30.2419,109592.0
2020-06-08 09:55:00,32.35,32.53,32.28,32.51,45198.0,30.2419,30.4102,30.1765,30.3915,45198.0
2020-06-08 10:00:00,32.48,32.6,32.42,32.6,49046.0,30.3635,30.4756,30.3074,30.4756,49046.0
2020-06-08 10:05:00,32.6,32.67,32.57,32.65,58725.0,30.4756,30.5411,30.4476,30.5224,58725.0
2020-06-08 10:10:00,32.65,32.65,32.47,32.52,44713.0,30.5224,30.5224,30.3541,30.4009,44713.0
2020-06-08 10:15:00,32.53,32.61,32.49,32.59,24165.0,30.4102,30.485,30.3728,30.4663,24165.0
2020-06-08 10:20:00,32.59,32.65,32.49,32.54,54032.0,30.4663,30.5224,30.3728,30.4196,54032.0
2020-06-08 10:25:00,32.53,32.7,32.53,32.68,70993.0,30.4102,30.5691,30.4102,30.5504,70993.0
2020-06-08 10:30:00,32.68,32.68,32.6,32.65,41121.0,30.5504,30.5504,30.4756,30.5224,41121.0
2020-06-08 10:35:00,32.67,32.7,32.6,32.69,31821.0,30.5411,30.5691,30.4756,30.5598,31821.0
2020-06-08 10:40:00,32.69,32.79,32.67,32.77,44612.0,30.5598,30.6533,30.5411,30.6346,44612.0
2020-06-08 10:45:00,32.76,32.81,32.69,32.71,38364.0,30.6252,30.672,30.5598,30.5785,38364.0
2020-06-08 10:50:00,32.7,32.71,32.59,32.62,20915.0,30.5691,30.5785,30.4663,30.4943,20915.0
2020-06-08 10:55:00,32.62,32.63,32.55,32.62,37699.0,30.4943,30.5037,30.4289,30.4943,37699.0
2020-06-08 11:00:00,32.63,32.65,32.49,32.51,47609.0,30.5037,30.5224,30.3728,30.3915,47609.0
2020-06-08 11:05:00,32.53,32.53,32.38,32.42,58252.0,30.4102,30.4102,30.27,30.3074,58252.0
2020-06-08 11:10:00,32.41,32.46,32.36,32.46,31235.0,30.298,30.3448,30.2513,30.3448,31235.0
2020-06-08 11:15:00,32.45,32.51,32.38,32.51,49125.0,30.3354,30.3915,30.27,30.3915,49125.0
2020-06-08 11:20:00,32.53,32.63,32.51,32.59,63556.0,30.4102,30.5037,30.3915,30.4663,63556.0
2020-06-08 11:25:00,32.61,32.61,32.53,32.53,26243.0,30.485,30.485,30.4102,30.4102,26243.0
2020-06-08 11:30:00,32.53,32.57,32.46,32.5,49518.0,30.4102,30.4476,30.3448,30.3822,49518.0
2020-06-08 11:35:00,32.5,32.59,32.49,32.56,55834.0,30.3822,30.4663,30.3728,30.4383,55834.0
2020-06-08 11:40:00,32.56,32.6,32.53,32.56,17148.0,30.4383,30.4756,30.4102,30.4383,17148.0
2020-06-08 11:45:00,32.57,32.6,32.53,32.53,16314.0,30.4476,30.4756,30.4102,30.4102,16314.0
2020-06-08 11:50:00,32.52,32.54,32.48,32.49,28564.0,30.4009,30.4196,30.3635,30.3728,28564.0
2020-06-08 11:55:00,32.5,32.57,32.49,32.57,14448.0,30.3822,30.4476,30.3728,30.4476,14448.0
2020-06-08 12:00:00,32.57,32.61,32.56,32.58,20174.0,30.4476,30.485,30.4383,30.457,20174.0
2020-06-08 12:05:00,32.59,32.6,32.54,32.54,19893.0,30.4663,30.4756,30.4196,30.4196,19893.0
2020-06-08 12:10:00,32.54,32.57,32.49,32.5,35827.0,30.4196,30.4476,30.3728,30.3822,35827.0
2020-06-08 12:15:00,32.52,32.55,32.49,32.52,19358.0,30.4009,30.4289,30.3728,30.4009,19358.0
2020-06-08 12:20:00,32.53,32.53,32.46,32.47,13755.0,30.4102,30.4102,30.3448,30.3541,13755.0
2020-06-08 12:25:00,32.47,32.54,32.47,32.53,15490.0,30.3541,30.4196,30.3541,30.4102,15490.0
2020-06-08 12:30:00,32.53,32.6,32.52,32.56,25378.0,30.4102,30.4756,30.4009,30.4383,25378.0
2020-06-08 12:35:00,32.55,32.57,32.53,32.55,13777.0,30.4289,30.4476,30.4102,30.4289,13777.0
2020-06-08 12:40:00,32.55,32.65,32.54,32.64,14568.0,30.4289,30.5224,30.4196,30.513,14568.0
2020-06-08 12:45:00,32.66,32.67,32.61,32.67,17123.0,30.5317,30.5411,30.485,30.5411,17123.0
2020-06-08 12:50:00,32.67,32.69,32.63,32.63,33413.0,30.5411,30.5598,30.5037,30.5037,33413.0
2020-06-08 12:55:00,32.63,32.65,32.6,32.61,10215.0,30.5037,30.5224,30.4756,30.485,10215.0
2020-06-08 13:00:00,32.61,32.62,32.56,32.56,18062.0,30.485,30.4943,30.4383,30.4383,18062.0
2020-06-08 13:05:00,32.57,32.62,32.54,32.56,22806.0,30.4476,30.4943,30.4196,30.4383,22806.0
2020-06-08 13:10:00,32.56,32.57,32.53,32.55,5602.0,30.4383,30.4476,30.4102,30.4289,5602.0
2020-06-08 13:15:00,32.56,32.56,32.49,32.51,25899.0,30.4383,30.4383,30.3728,30.3915,25899.0
2020-06-08 13:20:00,32.52,32.55,32.51,32.52,26632.0,30.4009,30.4289,30.3915,30.4009,26632.0
2020-06-08 13:25:00,32.51,32.58,32.51,32.57,18682.0,30.3915,30.457,30.3915,30.4476,18682.0
2020-06-08 13:30:00,32.57,32.58,32.54,32.56,11721.0,30.4476,30.457,30.4196,30.4383,11721.0
2020-06-08 13:35:00,32.56,32.57,32.44,32.45,27205.0,30.4383,30.4476,30.3261,30.3354,27205.0
2020-06-08 13:40:00,32.45,32.51,32.45,32.51,19751.0,30.3354,30.3915,30.3354,30.3915,19751.0
2020-06-08 13:45:00,32.51,32.51,32.47,32.47,14421.0,30.3915,30.3915,30.3541,30.3541,14421.0
2020-06-08 13:50:00,32.47,32.51,32.47,32.51,12145.0,30.3541,30.3915,30.3541,30.3915,12145.0
2020-06-08 13:55:00,32.51,32.51,32.47,32.49,4361.0,30.3915,30.3915,30.3541,30.3728,4361.0
2020-06-08 14:00:00,32.5,32.54,32.5,32.51,14374.0,30.3822,30.4196,30.3822,30.3915,14374.0
2020-06-08 14:05:00,32.52,32.54,32.51,32.52,16254.0,30.4009,30.4196,30.3915,30.4009,16254.0
2020-06-08 14:10:00,32.53,32.53,32.47,32.47,16695.0,30.4102,30.4102,30.3541,30.3541,16695.0
2020-06-08 14:15:00,32.46,32.54,32.46,32.54,20237.0,30.3448,30.4196,30.3448,30.4196,20237.0
2020-06-08 14:20:00,32.54,32.57,32.53,32.55,23013.0,30.4196,30.4476,30.4102,30.4289,23013.0
2020-06-08 14:25:00,32.55,32.59,32.53,32.56,9224.0,30.4289,30.4663,30.4102,30.4383,9224.0
2020-06-08 14:30:00,32.56,32.6,32.53,32.53,13508.0,30.4383,30.4756,30.4102,30.4102,13508.0
2020-06-08 14:35:00,32.54,32.56,32.54,32.54,4926.0,30.4196,30.4383,30.4196,30.4196,4926.0
2020-06-08 14:40:00,32.55,32.55,32.51,32.52,7198.0,30.4289,30.4289,30.3915,30.4009,7198.0
2020-06-08 14:45:00,32.52,32.54,32.52,32.54,7093.0,30.4009,30.4196,30.4009,30.4196,7093.0
2020-06-08 14:50:00,32.53,32.56,32.52,32.56,11287.0,30.4102,30.4383,30.4009,30.4383,11287.0
2020-06-08 14:55:00,32.55,32.6,32.55,32.6,13866.0,30.4289,30.4756,30.4289,30.4756,13866.0
2020-06-08 15:00:00,32.59,32.63,32.58,32.63,38016.0,30.4663,30.5037,30.457,30.5037,38016.0
2020-06-08 15:05:00,32.63,32.66,32.62,32.65,14082.0,30.5037,30.5317,30.4943,30.5224,14082.0
2020-06-08 15:10:00,32.65,32.69,32.63,32.64,68355.0,30.5224,30.5598,30.5037,30.513,68355.0
2020-06-08 15:15:00,32.63,32.67,32.63,32.65,22331.0,30.5037,30.5411,30.5037,30.5224,22331.0
2020-06-08 15:20:00,32.64,32.66,32.62,32.64,32105.0,30.513,30.5317,30.4943,30.513,32105.0
2020-06-08 15:25:00,32.63,32.7,32.63,32.7,22966.0,30.5037,30.5691,30.5037,30.5691,22966.0
2020-06-08 15:30:00,32.7,32.72,32.67,32.69,72676.0,30.5691,30.5878,30.5411,30.5598,72676.0
2020-06-08 15:35:00,32.69,32.72,32.67,32.72,76185.0,30.5598,30.5878,30.5411,30.5878,76185.0
2020-06-08 15:40:00,32.71,32.74,32.71,32.72,66635.0,30.5785,30.6065,30.5785,30.5878,66635.0
2020-06-08 15:45:00,32.73,32.75,32.71,32.73,84178.0,30.5972,30.6159,30.5785,30.5972,84178.0
2020-06-08 15:50:00,32.73,32.77,32.7,32.72,99407.0,30.5972,30.6346,30.5691,30.5878,99407.0
2020-06-08 15:55:00,32.72,32.81,32.71,32.79,352137.0,30.5878,30.672,30.5785,30.6533,352137.0
2020-06-09 09:30:00,33.06,33.14,32.76,32.84,284111.0,30.9057,30.9805,30.6252,30.7,284111.0
2020-06-09 09:35:00,32.84,32.87,32.66,32.76,279352.0,30.7,30.7281,30.5317,30.6252,279352.0
2020-06-09 09:40:00,32.75,32.92,32.69,32.92,94331.0,30.6159,30.7748,30.5598,30.7748,94331.0
2020-06-09 09:45:00,32.91,33.06,32.9,33.01,191563.0,30.7654,30.9057,30.7561,30.8589,191563.0
2020-06-09 09:50:00,33.03,33.22,33.03,33.21,118124.0,30.8776,31.0552,30.8776,31.0459,118124.0
2020-06-09 09:55:00,33.21,33.24,33.14,33.17,106616.0,31.0459,31.0739,30.9805,31.0085,106616.0
2020-06-09 10:00:00,33.17,33.18,33.04,33.12,107609.0,31.0085,31.0179,30.887,30.9618,107609.0
2020-06-09 10:05:00,33.14,33.23,33.12,33.23,30492.0,30.9805,31.0646,30.9618,31.0646,30492.0
2020-06-09 10:10:00,33.22,33.29,33.21,33.25,68131.0,31.0552,31.1207,31.0459,31.0833,68131.0
2020-06-09 10:15:00,33.26,33.4,33.21,33.39,53117.0,31.0926,31.2235,31.0459,31.2142,53117.0
2020-06-09 10:20:00,33.4,33.44,33.33,33.33,39279.0,31.2235,31.2609,31.1581,31.1581,39279.0
2020-06-09 10:25:00,33.33,33.46,33.33,33.41,77422.0,31.1581,31.2796,31.1581,31.2329,77422.0
2020-06-09 10:30:00,33.41,33.43,33.33,33.39,187473.0,31.2329,31.2516,31.1581,31.2142,187473.0
2020-06-09 10:35:00,33.39,33.43,33.29,33.33,67988.0,31.2142,31.2516,31.1207,31.1581,67988.0
2020-06-09 10:40:00,33.34,33.38,33.23,33.24,34841.0,31.1674,31.2048,31.0646,31.0739,34841.0
2020-06-09 10:45:00,33.24,33.28,33.1,33.1,43015.0,31.0739,31.1113,30.9431,30.9431,43015.0
2020-06-09 10:50:00,33.1,33.26,33.1,33.24,85655.0,30.9431,31.0926,30.9431,31.0739,85655.0
2020-06-09 10:55:00,33.23,33.27,33.19,33.23,48671.0,31.0646,31.102,31.0272,31.0646,48671.0
2020-06-09 11:00:00,33.22,33.23,33.08,33.12,35072.0,31.0552,31.0646,30.9244,30.9618,35072.0
2020-06-09 11:05:00,33.13,33.2,33.12,33.17,30330.0,30.9711,31.0365,30.9618,31.0085,30330.0
2020-06-09 11:10:00,33.17,33.2,33.14,33.16,25151.0,31.0085,31.0365,30.9805,30.9992,25151.0
2020-06-09 11:15:00,33.16,33.18,33.02,33.03,53912.0,30.9992,31.0179,30.8683,30.8776,53912.0
2020-06-09 11:20:00,33.03,33.03,32.95,33.03,30463.0,30.8776,30.8776,30.8028,30.8776,30463.0
2020-06-09 11:25:00,33.03,33.03,32.94,32.98,31362.0,30.8776,30.8776,30.7935,30.8309,31362.0
2020-06-09 11:30:00,32.97,33.05,32.94,33.05,34005.0,30.8215,30.8963,30.7935,30.8963,34005.0
2020-06-09 11:35:00,33.05,33.05,32.97,33.01,28285.0,30.8963,30.8963,30.8215,30.8589,28285.0
2020-06-09 11:40:00,33.01,33.04,32.92,32.93,32536.0,30.8589,30.887,30.7748,30.7841,32536.0
2020-06-09 11:45:00,32.94,32.97,32.89,32.96,25842.0,30.7935,30.8215,30.7468,30.8122,25842.0
2020-06-09 11:50:00,32.97,32.99,32.92,32.93,23820.0,30.8215,30.8402,30.7748,30.7841,23820.0
2020-06-09 11:55:00,32.94,33.01,32.94,33.01,16043.0,30.7935,30.8589,30.7935,30.8589,16043.0
2020-06-09 12:00:00,33.0,33.01,32.96,32.99,15524.0,30.8496,30.8589,30.8122,30.8402,15524.0
2020-06-09 12:05:00,33.0,33.03,32.99,33.01,17642.0,30.8496,30.8776,30.8402,30.8589,17642.0
2020-06-09 12:10:00,33.0,33.03,32.99,33.03,13224.0,30.8496,30.8776,30.8402,30.8776,13224.0
2020-06-09 12:15:00,33.03,33.03,32.97,32.97,24620.0,30.8776,30.8776,30.8215,30.8215,24620.0
2020-06-09 12:20:00,32.97,33.01,32.96,32.98,15647.0,30.8215,30.8589,30.8122,30.8309,15647.0
2020-06-09 12:25:00,32.98,33.08,32.98,33.08,19744.0,30.8309,30.9244,30.8309,30.9244,19744.0
2020-06-09 12:30:00,33.08,33.08,33.03,33.03,19499.0,30.9244,30.9244,30.8776,30.8776,19499.0
2020-06-09 12:35:00,33.04,33.07,33.02,33.06,16728.0,30.887,30.915,30.8683,30.9057,16728.0
2020-06-09 12:40:00,33.05,33.07,33.03,33.06,13164.0,30.8963,30.915,30.8776,30.9057,13164.0
2020-06-09 12:45:00,33.06,33.06,32.99,33.01,14366.0,30.9057,30.9057,30.8402,30.8589,14366.0
2020-06-09 12:50:00,33.02,33.03,33.0,33.03,8294.0,30.8683,30.8776,30.8496,30.8776,8294.0
2020-06-09 12:55:00,33.03,33.04,32.99,33.0,12657.0,30.8776,30.887,30.8402,30.8496,12657.0
2020-06-09 13:00:00,32.99,33.0,32.93,32.93,29972.0,30.8402,30.8496,30.7841,30.7841,29972.0
2020-06-09 13:05:00,32.93,32.98,32.92,32.97,19809.0,30.7841,30.8309,30.7748,30.8215,19809.0
2020-06-09 13:10:00,32.98,33.01,32.96,32.96,24306.0,30.8309,30.8589,30.8122,30.8122,24306.0
2020-06-09 13:15:00,32.97,33.02,32.96,32.96,13197.0,30.8215,30.8683,30.8122,30.8122,13197.0
2020-06-09 13:20:00,32.96,32.98,32.96,32.96,8264.0,30.8122,30.8309,30.8122,30.8122,8264.0
2020-06-09 13:25:00,32.95,32.99,32.95,32.95,12619.0,30.8028,30.8402,30.8028,30.8028,12619.0
2020-06-09 13:30:00,32.95,33.01,32.94,33.01,12976.0,30.8028,30.8589,30.7935,30.8589,12976.0
2020-06-09 13:35:00,33.01,33.03,32.95,32.95,13239.0,30.8589,30.8776,30.8028,30.8028,13239.0
2020-06-09 13:40:00,32.94,32.97,32.93,32.97,5837.0,30.7935,30.8215,30.7841,30.8215,5837.0
2020-06-09 13:45:00,32.97,33.0,32.95,33.0,16274.0,30.8215,30.8496,30.8028,30.8496,16274.0
2020-06-09 13:50:00,33.01,33.03,33.0,33.03,10909.0,30.8589,30.8776,30.8496,30.8776,10909.0
2020-06-09 13:55:00,33.05,33.11,33.05,33.09,15134.0,30.8963,30.9524,30.8963,30.9337,15134.0
2020-06-09 14:00:00,33.1,33.15,33.08,33.14,28686.0,30.9431,30.9898,30.9244,30.9805,28686.0
2020-06-09 14:05:00,33.15,33.22,33.15,33.17,28418.0,30.9898,31.0552,30.9898,31.0085,28418.0
2020-06-09 14:10:00,33.17,33.2,33.16,33.17,25841.0,31.0085,31.0365,30.9992,31.0085,25841.0
2020-06-09 14:15:00,33.17,33.19,33.14,33.15,19449.0,31.0085,31.0272,30.9805,30.9898,19449.0
2020-06-09 14:20:00,33.14,33.14,33.08,33.1,19200.0,30.9805,30.9805,30.9244,30.9431,19200.0
2020-06-09 14:25:00,33.11,33.15,33.09,33.14,20204.0,30.9524,30.9898,30.9337,30.9805,20204.0
2020-06-09 14:30:00,33.13,33.17,33.11,33.15,10912.0,30.9711,31.0085,30.9524,30.9898,10912.0
2020-06-09 14:35:00,33.17,33.17,33.11,33.11,11168.0,31.0085,31.0085,30.9524,30.9524,11168.0
2020-06-09 14:40:00,33.11,33.12,33.06,33.06,16202.0,30.9524,30.9618,30.9057,30.9057,16202.0
2020-06-09 14:45:00,33.06,33.1,33.04,33.08,13798.0,30.9057,30.9431,30.887,30.9244,13798.0
2020-06-09 14:50:00,33.09,33.09,32.99,32.99,20558.0,30.9337,30.9337,30.8402,30.8402,20558.0
2020-06-09 14:55:00,32.99,33.05,32.96,33.04,37988.0,30.8402,30.8963,30.8122,30.887,37988.0
2020-06-09 15:00:00,33.04,33.07,33.01,33.02,25769.0,30.887,30.915,30.8589,30.8683,25769.0
2020-06-09 15:05:00,33.02,33.02,32.99,33.0,41893.0,30.8683,30.8683,30.8402,30.8496,41893.0
2020-06-09 15:10:00,32.99,33.0,32.97,33.0,18835.0,30.8402,30.8496,30.8215,30.8496,18835.0
2020-06-09 15:15:00,33.0,33.03,32.97,33.0,26375.0,30.8496,30.8776,30.8215,30.8496,26375.0
2020-06-09 15:20:00,33.0,33.01,32.94,33.01,70281.0,30.8496,30.8589,30.7935,30.8589,70281.0
2020-06-09 15:25:00,33.01,33.04,32.99,33.04,60737.0,30.8589,30.887,30.8402,30.887,60737.0
2020-06-09 15:30:00,33.04,33.08,33.03,33.08,37654.0,30.887,30.9244,30.8776,30.9244,37654.0
2020-06-09 15:35:00,33.09,33.12,33.06,33.06,47595.0,30.9337,30.9618,30.9057,30.9057,47595.0
2020-06-09 15:40:00,33.07,33.1,33.03,33.03,82880.0,30.915,30.9431,30.8776,30.8776,82880.0
2020-06-09 15:45:00,33.03,33.06,33.01,33.05,93451.0,30.8776,30.9057,30.8589,30.8963,93451.0
2020-06-09 15:50:00,33.06,33.08,33.03,33.04,97528.0,30.9057,30.9244,30.8776,30.887,97528.0
2020-06-09 15:55:00,33.03,33.08,33.01,33.04,328066.0,30.8776,30.9244,30.8589,30.887,328066.0
2020-06-10 09:30:00,33.49,33.52,33.34,33.51,261629.0,31.3077,31.3357,31.1674,31.3263,261629.0
2020-06-10 09:35:00,33.52,33.53,33.25,33.25,114649.0,31.3357,31.345,31.0833,31.0833,114649.0
2020-06-10 09:40:00,33.26,33.39,33.25,33.3,80716.0,31.0926,31.2142,31.0833,31.13,80716.0
2020-06-10 09:45:00,33.31,33.37,33.19,33.36,56995.0,31.1394,31.1955,31.0272,31.1861,56995.0
2020-06-10 09:50:00,33.37,33.46,33.31,33.34,76201.0,31.1955,31.2796,31.1394,31.1674,76201.0
2020-06-10 09:55:00,33.34,33.34,33.18,33.21,50327.0,31.1674,31.1674,31.0179,31.0459,50327.0
2020-06-10 10:00:00,33.22,33.28,33.17,33.2,73452.0,31.0552,31.1113,31.0085,31.0365,73452.0
2020-06-10 10:05:00,33.2,33.27,33.14,33.22,48253.0,31.0365,31.102,30.9805,31.0552,48253.0
2020-06-10 10:10:00,33.21,33.22,33.13,33.2,56631.0,31.0459,31.0552,30.9711,31.0365,56631.0
2020-06-10 10:15:00,33.19,33.21,33.13,33.17,54274.0,31.0272,31.0459,30.9711,31.0085,54274.0
2020-06-10 10:20:00,33.15,33.18,33.06,33.07,55597.0,30.9898,31.0179,30.9057,30.915,55597.0
2020-06-10 10:25:00,33.06,33.06,32.95,33.01,99224.0,30.9057,30.9057,30.8028,30.8589,99224.0
2020-06-10 10:30:00,33.01,33.02,32.78,32.78,92915.0,30.8589,30.8683,30.6439,30.6439,92915.0
2020-06-10 10:35:00,32.77,32.89,32.72,32.75,83979.0,30.6346,30.7468,30.5878,30.6159,83979.0
2020-06-10 10:40:00,32.79,32.9,32.79,32.89,41767.0,30.6533,30.7561,30.6533,30.7468,41767.0
2020-06-10 10:45:00,32.89,32.89,32.77,32.86,55969.0,30.7468,30.7468,30.6346,30.7187,55969.0
2020-06-10 10:50:00,32.86,32.87,32.66,32.72,62188.0,30.7187,30.7281,30.5317,30.5878,62188.0
2020-06-10 10:55:00,32.72,32.73,32.54,32.54,45786.0,30.5878,30.5972,30.4196,30.4196,45786.0
2020-06-10 11:00:00,32.54,32.58,32.44,32.49,101981.0,30.4196,30.457,30.3261,30.3728,101981.0
2020-06-10 11:05:00,32.49,32.62,32.49,32.62,29878.0,30.3728,30.4943,30.3728,30.4943,29878.0
2020-06-10 11:10:00,32.63,32.73,32.63,32.7,35380.0,30.5037,30.5972,30.5037,30.5691,35380.0
2020-06-10 11:15:00,32.69,32.73,32.65,32.69,41484.0,30.5598,30.5972,30.5224,30.5598,41484.0
2020-06-10 11:20:00,32.72,32.72,32.67,32.69,32436.0,30.5878,30.5878,30.5411,30.5598,32436.0
2020-06-10 11:25:00,32.68,32.75,32.65,32.74,20796.0,30.5504,30.6159,30.5224,30.6065,20796.0
2020-06-10 11:30:00,32.74,32.74,32.63,32.63,22571.0,30.6065,30.6065,30.5037,30.5037,22571.0
2020-06-10 11:35:00,32.62,32.71,32.6,32.61,46828.0,30.4943,30.5785,30.4756,30.485,46828.0
2020-06-10 11:40:00,32.61,32.64,32.58,32.6,13385.0,30.485,30.513,30.457,30.4756,13385.0
2020-06-10 11:45:00,32.59,32.65,32.58,32.63,18524.0,30.4663,30.5224,30.457,30.5037,18524.0
2020-06-10 11:50:00,32.62,32.67,32.59,32.64,23185.0,30.4943,30.5411,30.4663,30.513,23185.0
2020-06-10 11:55:00,32.63,32.68,32.62,32.66,17709.0,30.5037,30.5504,30.4943,30.5317,17709.0
2020-06-10 12:00:00,32.65,32.67,32.62,32.67,42021.0,30.5224,30.5411,30.4943,30.5411,42021.0
2020-06-10 12:05:00,32.67,32.76,32.67,32.76,43525.0,30.5411,30.6252,30.5411,30.6252,43525.0
2020-06-10 12:10:00,32.76,32.82,32.73,32.82,136407.0,30.6252,30.6813,30.5972,30.6813,136407.0
2020-06-10 12:15:00,32.83,32.83,32.76,32.77,15859.0,30.6907,30.6907,30.6252,30.6346,15859.0
2020-06-10 12:20:00,32.78,32.81,32.74,32.81,17048.0,30.6439,30.672,30.6065,30.672,17048.0
2020-06-10 12:25:00,32.81,32.83,32.79,32.83,21150.0,30.672,30.6907,30.6533,30.6907,21150.0
2020-06-10 12:30:00,32.83,32.89,32.82,32.89,24908.0,30.6907,30.7468,30.6813,30.7468,24908.0
2020-06-10 12:35:00,32.89,32.9,32.82,32.83,24045.0,30.7468,30.7561,30.6813,30.6907,24045.0
2020-06-10 12:40:00,32.83,32.84,32.74,32.75,31573.0,30.6907,30.7,30.6065,30.6159,31573.0
2020-06-10 12:45:00,32.76,32.77,32.71,32.71,16158.0,30.6252,30.6346,30.5785,30.5785,16158.0
2020-06-10 12:50:00,32.72,32.74,32.69,32.72,33043.0,30.5878,30.6065,30.5598,30.5878,33043.0
2020-06-10 12:55:00,32.72,32.75,32.66,32.66,24236.0,30.5878,30.6159,30.5317,30.5317,24236.0
2020-06-10 13:00:00,32.66,32.72,32.64,32.72,19277.0,30.5317,30.5878,30.513,30.5878,19277.0
2020-06-10 13:05:00,32.71,32.73,32.69,32.72,23026.0,30.5785,30.5972,30.5598,30.5878,23026.0
2020-06-10 13:10:00,32.71,32.71,32.63,32.65,30661.0,30.5785,30.5785,30.5037,30.5224,30661.0
2020-06-10 13:15:00,32.65,32.69,32.62,32.65,19709.0,30.5224,30.5598,30.4943,30.5224,19709.0
2020-06-10 13:20:00,32.66,32.66,32.6,32.64,40521.0,30.5317,30.5317,30.4756,30.513,40521.0
2020-06-10 13:25:00,32.65,32.67,32.62,32.63,38688.0,30.5224,30.5411,30.4943,30.5037,38688.0
2020-06-10 13:30:00,32.62,32.68,32.6,32.67,17118.0,30.4943,30.5504,30.4756,30.5411,17118.0
2020-06-10 13:35:00,32.67,32.71,32.67,32.69,13391.0,30.5411,30.5785,30.5411,30.5598,13391.0
2020-06-10 13:40:00,32.69,32.7,32.65,32.65,10750.0,30.5598,30.5691,30.5224,30.5224,10750.0
2020-06-10 13:45:00,32.66,32.7,32.65,32.69,16695.0,30.5317,30.5691,30.5224,30.5598,16695.0
2020-06-10 13:50:00,32.7,32.72,32.69,32.72,27833.0,30.5691,30.5878,30.5598,30.5878,27833.0
2020-06-10 13:55:00,32.72,32.74,32.68,32.69,19088.0,30.5878,30.6065,30.5504,30.5598,19088.0
2020-06-10 14:00:00,32.7,32.93,32.48,32.83,171898.0,30.5691,30.7841,30.3635,30.6907,171898.0
2020-06-10 14:05:00,32.83,33.27,32.83,33.2,134757.0,30.6907,31.102,30.6907,31.0365,134757.0
2020-06-10 14:10:00,33.21,33.75,33.21,33.75,241641.0,31.0459,31.5507,31.0459,31.5507,241641.0
2020-06-10 14:15:00,33.74,33.83,33.54,33.6,372800.0,31.5414,31.6255,31.3544,31.4105,372800.0
2020-06-10 14:20:00,33.6,33.72,33.53,33.72,210363.0,31.4105,31.5227,31.345,31.5227,210363.0
2020-06-10 14:25:00,33.73,33.86,33.67,33.79,114795.0,31.532,31.6535,31.4759,31.5881,114795.0
2020-06-10 14:30:00,33.78,33.87,33.61,33.62,154951.0,31.5788,31.6629,31.4198,31.4292,154951.0
2020-06-10 14:35:00,33.62,33.92,33.62,33.82,139894.0,31.4292,31.7096,31.4292,31.6161,139894.0
2020-06-10 14:40:00,33.84,33.9,33.68,33.89,117611.0,31.6348,31.6909,31.4853,31.6816,117611.0
2020-06-10 14:45:00,33.9,33.97,33.8,33.96,95585.0,31.6909,31.7564,31.5975,31.747,95585.0
2020-06-10 14:50:00,33.96,33.99,33.67,33.74,126090.0,31.747,31.7751,31.4759,31.5414,126090.0
2020-06-10 14:55:00,33.74,33.87,33.67,33.83,71514.0,31.5414,31.6629,31.4759,31.6255,71514.0
2020-06-10 15:00:00,33.83,33.92,33.81,33.84,98427.0,31.6255,31.7096,31.6068,31.6348,98427.0
2020-06-10 15:05:00,33.85,34.11,33.85,34.11,166853.0,31.6442,31.8872,31.6442,31.8872,166853.0
2020-06-10 15:10:00,34.12,34.17,34.07,34.11,111367.0,31.8966,31.9433,31.8499,31.8872,111367.0
2020-06-10 15:15:00,34.11,34.26,34.11,34.26,170208.0,31.8872,32.0275,31.8872,32.0275,170208.0
2020-06-10 15:20:00,34.24,34.26,34.15,34.25,108084.0,32.0088,32.0275,31.9246,32.0181,108084.0
2020-06-10 15:25:00,34.26,34.43,34.23,34.41,137637.0,32.0275,32.1864,31.9994,32.1677,137637.0
2020-06-10 15:30:00,34.4,34.49,34.35,34.45,186303.0,32.1584,32.2425,32.1116,32.2051,186303.0
2020-06-10 15:35:00,34.46,34.47,34.35,34.38,164546.0,32.2144,32.2238,32.1116,32.1397,164546.0
2020-06-10 15:40:00,34.38,34.45,34.33,34.4,162130.0,32.1397,32.2051,32.0929,32.1584,162130.0
2020-06-10 15:45:00,34.4,34.42,34.29,34.36,165863.0,32.1584,32.177,32.0555,32.121,165863.0
2020-06-10 15:50:00,34.36,34.47,34.36,34.41,195241.0,32.121,32.2238,32.121,32.1677,195241.0
2020-06-10 15:55:00,34.42,34.53,34.38,34.52,767545.0,32.177,32.2799,32.1397,32.2705,767545.0
2020-06-11 09:30:00,34.44,34.89,34.42,34.83,423876.0,32.1957,32.6164,32.177,32.5603,423876.0
2020-06-11 09:35:00,34.84,34.87,34.29,34.33,137636.0,32.5697,32.5977,32.0555,32.0929,137636.0
2020-06-11 09:40:00,34.33,34.52,34.29,34.46,98372.0,32.0929,32.2705,32.0555,32.2144,98372.0
2020-06-11 09:45:00,34.47,34.61,34.39,34.46,135290.0,32.2238,32.3547,32.149,32.2144,135290.0
2020-06-11 09:50:00,34.46,34.58,34.28,34.37,79897.0,32.2144,32.3266,32.0462,32.1303,79897.0
2020-06-11 09:55:00,34.37,34.51,34.37,34.44,64959.0,32.1303,32.2612,32.1303,32.1957,64959.0
2020-06-11 10:00:00,34.45,34.6,34.38,34.6,68406.0,32.2051,32.3453,32.1397,32.3453,68406.0
2020-06-11 10:05:00,34.6,34.76,34.6,34.69,129781.0,32.3453,32.4949,32.3453,32.4295,129781.0
2020-06-11 10:10:00,34.68,34.91,34.68,34.84,136016.0,32.4201,32.6351,32.4201,32.5697,136016.0
2020-06-11 10:15:00,34.84,34.84,34.62,34.63,67247.0,32.5697,32.5697,32.364,32.3734,67247.0
2020-06-11 10:20:00,34.64,34.75,34.62,34.68,77125.0,32.3827,32.4855,32.364,32.4201,77125.0
2020-06-11 10:25:00,34.68,34.71,34.34,34.36,95238.0,32.4201,32.4482,32.1023,32.121,95238.0
2020-06-11 10:30:00,34.35,34.48,34.31,34.36,78903.0,32.1116,32.2331,32.0742,32.121,78903.0
2020-06-11 10:35:00,34.37,34.37,34.15,34.15,84404.0,32.1303,32.1303,31.9246,31.9246,84404.0
2020-06-11 10:40:00,34.14,34.28,34.13,34.19,56467.0,31.9153,32.0462,31.9059,31.962,56467.0
2020-06-11 10:45:00,34.19,34.34,34.17,34.28,58666.0,31.962,32.1023,31.9433,32.0462,58666.0
2020-06-11 10:50:00,34.25,34.33,34.24,34.31,27976.0,32.0181,32.0929,32.0088,32.0742,27976.0
2020-06-11 10:55:00,34.3,34.31,34.13,34.19,56157.0,32.0649,32.0742,31.9059,31.962,56157.0
2020-06-11 11:00:00,34.19,34.27,34.0,34.01,77185.0,31.962,32.0368,31.7844,31.7938,77185.0
2020-06-11 11:05:00,34.01,34.03,33.93,33.98,113378.0,31.7938,31.8125,31.719,31.7657,113378.0
2020-06-11 11:10:00,33.98,34.0,33.85,33.93,56160.0,31.7657,31.7844,31.6442,31.719,56160.0
2020-06-11 11:15:00,33.92,34.1,33.91,34.1,41011.0,31.7096,31.8779,31.7003,31.8779,41011.0
2020-06-11 11:20:00,34.1,34.12,34.01,34.09,49829.0,31.8779,31.8966,31.7938,31.8686,49829.0
2020-06-11 11:25:00,34.1,34.15,34.04,34.13,26077.0,31.8779,31.9246,31.8218,31.9059,26077.0
2020-06-11 11:30:00,34.14,34.23,34.11,34.11,39063.0,31.9153,31.9994,31.8872,31.8872,39063.0
2020-06-11 11:35:00,34.12,34.13,33.98,34.01,39358.0,31.8966,31.9059,31.7657,31.7938,39358.0
2020-06-11 11:40:00,34.03,34.03,33.63,33.67,107973.0,31.8125,31.8125,31.4385,31.4759,107973.0
2020-06-11 11:45:00,33.69,33.78,33.54,33.62,104359.0,31.4946,31.5788,31.3544,31.4292,104359.0
2020-06-11 11:50:00,33.57,33.77,33.55,33.67,66582.0,31.3824,31.5694,31.3637,31.4759,66582.0
2020-06-11 11:55:00,33.66,33.81,33.66,33.73,39321.0,31.4666,31.6068,31.4666,31.532,39321.0
2020-06-11 12:00:00,33.74,33.86,33.74,33.75,46107.0,31.5414,31.6535,31.5414,31.5507,46107.0
2020-06-11 12:05:00,33.76,33.77,33.69,33.74,41411.0,31.5601,31.5694,31.4946,31.5414,41411.0
2020-06-11 12:10:00,33.74,33.74,33.61,33.68,55199.0,31.5414,31.5414,31.4198,31.4853,55199.0
2020-06-11 12:15:00,33.67,33.67,33.47,33.53,54110.0,31.4759,31.4759,31.289,31.345,54110.0
2020-06-11 12:20:00,33.56,33.56,33.37,33.38,45782.0,31.3731,31.3731,31.1955,31.2048,45782.0
2020-06-11 12:25:00,33.38,33.44,33.26,33.3,79435.0,31.2048,31.2609,31.0926,31.13,79435.0
2020-06-11 12:30:00,33.29,33.47,33.22,33.43,56458.0,31.1207,31.289,31.0552,31.2516,56458.0
2020-06-11 12:35:00,33.43,33.52,33.42,33.49,33383.0,31.2516,31.3357,31.2422,31.3077,33383.0
2020-06-11 12:40:00,33.5,33.51,33.37,33.41,26983.0,31.317,31.3263,31.1955,31.2329,26983.0
2020-06-11 12:45:00,33.4,33.45,33.3,33.33,29940.0,31.2235,31.2703,31.13,31.1581,29940.0
2020-06-11 12:50:00,33.32,33.35,33.12,33.13,77006.0,31.1487,31.1768,30.9618,30.9711,77006.0
2020-06-11 12:55:00,33.12,33.23,33.0,33.0,109172.0,30.9618,31.0646,30.8496,30.8496,109172.0
2020-06-11 13:00:00,32.99,33.1,32.94,32.98,124479.0,30.8402,30.9431,30.7935,30.8309,124479.0
2020-06-11 13:05:00,32.99,32.99,32.83,32.96,77474.0,30.8402,30.8402,30.6907,30.8122,77474.0
2020-06-11 13:10:00,32.96,33.1,32.92,33.08,72348.0,30.8122,30.9431,30.7748,30.9244,72348.0
2020-06-11 13:15:00,33.07,33.17,33.01,33.15,37108.0,30.915,31.0085,30.8589,30.9898,37108.0
2020-06-11 13:20:00,33.14,33.26,33.14,33.22,65883.0,30.9805,31.0926,30.9805,31.0552,65883.0
2020-06-11 13:25:00,33.23,33.23,33.09,33.11,29311.0,31.0646,31.0646,30.9337,30.9524,29311.0
2020-06-11 13:30:00,33.11,33.14,33.05,33.12,45714.0,30.9524,30.9805,30.8963,30.9618,45714.0
2020-06-11 13:35:00,33.11,33.17,33.03,33.15,30993.0,30.9524,31.0085,30.8776,30.9898,30993.0
2020-06-11 13:40:00,33.17,33.24,33.13,33.18,106041.0,31.0085,31.0739,30.9711,31.0179,106041.0
2020-06-11 13:45:00,33.18,33.21,33.01,33.04,56896.0,31.0179,31.0459,30.8589,30.887,56896.0
2020-06-11 13:50:00,33.03,33.17,32.99,33.14,54869.0,30.8776,31.0085,30.8402,30.9805,54869.0
2020-06-11 13:55:00,33.14,33.19,33.1,33.17,56438.0,30.9805,31.0272,30.9431,31.0085,56438.0
2020-06-11 14:00:00,33.16,33.16,33.07,33.07,40204.0,30.9992,30.9992,30.915,30.915,40204.0
2020-06-11 14:05:00,33.06,33.14,33.01,33.13,40122.0,30.9057,30.9805,30.8589,30.9711,40122.0
2020-06-11 14:10:00,33.13,33.15,32.99,33.02,41543.0,30.9711,30.9898,30.8402,30.8683,41543.0
2020-06-11 14:15:00,33.03,33.05,32.83,32.83,60309.0,30.8776,30.8963,30.6907,30.6907,60309.0
2020-06-11 14:20:00,32.82,32.9,32.79,32.86,78223.0,30.6813,30.7561,30.6533,30.7187,78223.0
2020-06-11 14:25:00,32.85,32.87,32.72,32.78,59338.0,30.7094,30.7281,30.5878,30.6439,59338.0
2020-06-11 14:30:00,32.8,32.87,32.79,32.81,52947.0,30.6626,30.7281,30.6533,30.672,52947.0
2020-06-11 14:35:00,32.82,32.84,32.76,32.83,41124.0,30.6813,30.7,30.6252,30.6907,41124.0
2020-06-11 14:40:00,32.84,32.88,32.76,32.77,37436.0,30.7,30.7374,30.6252,30.6346,37436.0
2020-06-11 14:45:00,32.75,32.82,32.71,32.71,55831.0,30.6159,30.6813,30.5785,30.5785,55831.0
2020-06-11 14:50:00,32.7,32.75,32.64,32.69,56434.0,30.5691,30.6159,30.513,30.5598,56434.0
2020-06-11 14:55:00,32.67,32.76,32.65,32.69,40337.0,30.5411,30.6252,30.5224,30.5598,40337.0
2020-06-11 15:00:00,32.65,32.76,32.62,32.72,37661.0,30.5224,30.6252,30.4943,30.5878,37661.0
2020-06-11 15:05:00,32.72,32.81,32.72,32.77,32340.0,30.5878,30.672,30.5878,30.6346,32340.0
2020-06-11 15:10:00,32.75,32.79,32.64,32.65,60293.0,30.6159,30.6533,30.513,30.5224,60293.0
2020-06-11 15:15:00,32.64,32.67,32.46,32.49,114207.0,30.513,30.5411,30.3448,30.3728,114207.0
2020-06-11 15:20:00,32.49,32.51,32.4,32.48,197073.0,30.3728,30.3915,30.2887,30.3635,197073.0
2020-06-11 15:25:00,32.48,32.59,32.47,32.53,138276.0,30.3635,30.4663,30.3541,30.4102,138276.0
2020-06-11 15:30:00,32.53,32.6,32.49,32.59,105876.0,30.4102,30.4756,30.3728,30.4663,105876.0
2020-06-11 15:35:00,32.58,32.81,32.56,32.79,128521.0,30.457,30.672,30.4383,30.6533,128521.0
2020-06-11 15:40:00,32.79,32.92,32.72,32.92,153489.0,30.6533,30.7748,30.5878,30.7748,153489.0
2020-06-11 15:45:00,32.93,32.99,32.9,32.97,174068.0,30.7841,30.8402,30.7561,30.8215,174068.0
2020-06-11 15:50:00,32.97,32.97,32.87,32.9,374219.0,30.8215,30.8215,30.7281,30.7561,374219.0
2020-06-11 15:55:00,32.9,32.9,32.82,32.84,1043562.0,30.7561,30.7561,30.6813,30.7,1043562.0
2020-06-12 09:30:00,33.46,33.51,33.28,33.4,248575.0,31.2796,31.3263,31.1113,31.2235,248575.0
2020-06-12 09:35:00,33.38,33.55,33.07,33.17,338333.0,31.2048,31.3637,30.915,31.0085,338333.0
2020-06-12 09:40:00,33.19,33.47,33.12,33.41,113400.0,31.0272,31.289,30.9618,31.2329,113400.0
2020-06-12 09:45:00,33.41,33.6,33.39,33.51,139851.0,31.2329,31.4105,31.2142,31.3263,139851.0
2020-06-12 09:50:00,33.5,33.77,33.5,33.68,143127.0,31.317,31.5694,31.317,31.4853,143127.0
2020-06-12 09:55:00,33.67,33.7,33.53,33.59,56034.0,31.4759,31.504,31.345,31.4011,56034.0
2020-06-12 10:00:00,33.59,33.59,33.29,33.43,90042.0,31.4011,31.4011,31.1207,31.2516,90042.0
2020-06-12 10:05:00,33.43,33.49,33.35,33.45,54741.0,31.2516,31.3077,31.1768,31.2703,54741.0
2020-06-12 10:10:00,33.44,33.47,33.25,33.27,127468.0,31.2609,31.289,31.0833,31.102,127468.0
2020-06-12 10:15:00,33.26,33.4,33.26,33.35,102102.0,31.0926,31.2235,31.0926,31.1768,102102.0
2020-06-12 10:20:00,33.38,33.61,33.38,33.6,61653.0,31.2048,31.4198,31.2048,31.4105,61653.0
2020-06-12 10:25:00,33.61,33.62,33.54,33.55,54171.0,31.4198,31.4292,31.3544,31.3637,54171.0
2020-06-12 10:30:00,33.57,33.61,33.47,33.56,53570.0,31.3824,31.4198,31.289,31.3731,53570.0
2020-06-12 10:35:00,33.58,33.58,33.35,33.35,30366.0,31.3918,31.3918,31.1768,31.1768,30366.0
2020-06-12 10:40:00,33.36,33.37,33.28,33.32,48507.0,31.1861,31.1955,31.1113,31.1487,48507.0
2020-06-12 10:45:00,33.32,33.45,33.29,33.34,31518.0,31.1487,31.2703,31.1207,31.1674,31518.0
2020-06-12 10:50:00,33.34,33.34,33.01,33.12,210202.0,31.1674,31.1674,30.8589,30.9618,210202.0
2020-06-12 10:55:00,33.11,33.15,32.99,33.0,91868.0,30.9524,30.9898,30.8402,30.8496,91868.0
2020-06-12 11:00:00,33.01,33.08,32.79,32.81,90514.0,30.8589,30.9244,30.6533,30.672,90514.0
2020-06-12 11:05:00,32.83,33.05,32.83,33.02,70311.0,30.6907,30.8963,30.6907,30.8683,70311.0
2020-06-12 11:10:00,33.03,33.03,32.82,32.82,50425.0,30.8776,30.8776,30.6813,30.6813,50425.0
2020-06-12 11:15:00,32.83,32.91,32.59,32.59,116684.0,30.6907,30.7654,30.4663,30.4663,116684.0
2020-06-12 11:20:00,32.59,32.74,32.52,32.59,92575.0,30.4663,30.6065,30.4009,30.4663,92575.0
2020-06-12 11:25:00,32.6,32.73,32.55,32.65,57910.0,30.4756,30.5972,30.4289,30.5224,57910.0
2020-06-12 11:30:00,32.65,32.73,32.57,32.73,67213.0,30.5224,30.5972,30.4476,30.5972,67213.0
2020-06-12 11:35:00,32.74,32.9,32.72,32.84,72735.0,30.6065,30.7561,30.5878,30.7,72735.0
2020-06-12 11:40:00,32.85,32.85,32.67,32.67,55300.0,30.7094,30.7094,30.5411,30.5411,55300.0
2020-06-12 11:45:00,32.68,32.88,32.68,32.88,37148.0,30.5504,30.7374,30.5504,30.7374,37148.0
2020-06-12 11:50:00,32.88,33.0,32.88,32.97,53086.0,30.7374,30.8496,30.7374,30.8215,53086.0
2020-06-12 11:55:00,32.97,33.04,32.94,32.97,28067.0,30.8215,30.887,30.7935,30.8215,28067.0
2020-06-12 12:00:00,32.96,33.0,32.87,32.99,22514.0,30.8122,30.8496,30.7281,30.8402,22514.0
2020-06-12 12:05:00,33.01,33.07,32.97,33.0,30412.0,30.8589,30.915,30.8215,30.8496,30412.0
2020-06-12 12:10:00,32.99,33.01,32.9,32.9,21331.0,30.8402,30.8589,30.7561,30.7561,21331.0
2020-06-12 12:15:00,32.91,33.0,32.88,32.96,12707.0,30.7654,30.8496,30.7374,30.8122,12707.0
2020-06-12 12:20:00,32.96,32.99,32.9,32.9,23149.0,30.8122,30.8402,30.7561,30.7561,23149.0
2020-06-12 12:25:00,32.89,32.92,32.83,32.89,25466.0,30.7468,30.7748,30.6907,30.7468,25466.0
2020-06-12 12:30:00,32.9,32.94,32.84,32.84,27312.0,30.7561,30.7935,30.7,30.7,27312.0
2020-06-12 12:35:00,32.84,32.86,32.79,32.8,24513.0,30.7,30.7187,30.6533,30.6626,24513.0
2020-06-12 12:40:00,32.79,32.88,32.79,32.86,5673.0,30.6533,30.7374,30.6533,30.7187,5673.0
2020-06-12 12:45:00,32.83,32.83,32.71,32.74,31426.0,30.6907,30.6907,30.5785,30.6065,31426.0
2020-06-12 12:50:00,32.76,32.88,32.76,32.88,17343.0,30.6252,30.7374,30.6252,30.7374,17343.0
2020-06-12 12:55:00,32.88,32.94,32.83,32.94,19668.0,30.7374,30.7935,30.6907,30.7935,19668.0
2020-06-12 13:00:00,32.94,32.94,32.78,32.78,8733.0,30.7935,30.7935,30.6439,30.6439,8733.0
2020-06-12 13:05:00,32.79,32.84,32.76,32.78,13792.0,30.6533,30.7,30.6252,30.6439,13792.0
2020-06-12 13:10:00,32.78,32.84,32.78,32.78,15690.0,30.6439,30.7,30.6439,30.6439,15690.0
2020-06-12 13:15:00,32.78,32.78,32.73,32.76,10754.0,30.6439,30.6439,30.5972,30.6252,10754.0
2020-06-12 13:20:00,32.76,32.79,32.71,32.73,15592.0,30.6252,30.6533,30.5785,30.5972,15592.0
2020-06-12 13:25:00,32.73,32.79,32.68,32.68,37826.0,30.5972,30.6533,30.5504,30.5504,37826.0
2020-06-12 13:30:00,32.69,32.72,32.62,32.62,51344.0,30.5598,30.5878,30.4943,30.4943,51344.0
2020-06-12 13:35:00,32.63,32.68,32.56,32.63,22584.0,30.5037,30.5504,30.4383,30.5037,22584.0
2020-06-12 13:40:00,32.6,32.76,32.6,32.68,65075.0,30.4756,30.6252,30.4756,30.5504,65075.0
2020-06-12 13:45:00,32.67,32.7,32.53,32.56,41413.0,30.5411,30.5691,30.4102,30.4383,41413.0
2020-06-12 13:50:00,32.56,32.62,32.52,32.62,45019.0,30.4383,30.4943,30.4009,30.4943,45019.0
2020-06-12 13:55:00,32.62,32.63,32.54,32.62,43483.0,30.4943,30.5037,30.4196,30.4943,43483.0
2020-06-12 14:00:00,32.62,32.74,32.57,32.62,55784.0,30.4943,30.6065,30.4476,30.4943,55784.0
2020-06-12 14:05:00,32.61,32.61,32.5,32.51,50852.0,30.485,30.485,30.3822,30.3915,50852.0
2020-06-12 14:10:00,32.51,32.66,32.51,32.57,17671.0,30.3915,30.5317,30.3915,30.4476,17671.0
2020-06-12 14:15:00,32.57,32.62,32.5,32.57,32544.0,30.4476,30.4943,30.3822,30.4476,32544.0
2020-06-12 14:20:00,32.57,32.6,32.52,32.6,13095.0,30.4476,30.4756,30.4009,30.4756,13095.0
2020-06-12 14:25:00,32.62,32.72,32.62,32.68,16889.0,30.4943,30.5878,30.4943,30.5504,16889.0
2020-06-12 14:30:00,32.71,32.79,32.7,32.72,27256.0,30.5785,30.6533,30.5691,30.5878,27256.0
2020-06-12 14:35:00,32.73,32.79,32.71,32.72,18824.0,30.5972,30.6533,30.5785,30.5878,18824.0
2020-06-12 14:40:00,32.73,32.76,32.69,32.71,16299.0,30.5972,30.6252,30.5598,30.5785,16299.0
2020-06-12 14:45:00,32.71,32.85,32.71,32.8,22348.0,30.5785,30.7094,30.5785,30.6626,22348.0
2020-06-12 14:50:00,32.81,32.87,32.76,32.86,26763.0,30.672,30.7281,30.6252,30.7187,26763.0
2020-06-12 14:55:00,32.87,32.9,32.8,32.9,19337.0,30.7281,30.7561,30.6626,30.7561,19337.0
2020-06-12 15:00:00,32.9,32.95,32.82,32.83,45960.0,30.7561,30.8028,30.6813,30.6907,45960.0
2020-06-12 15:05:00,32.82,32.91,32.79,32.84,22735.0,30.6813,30.7654,30.6533,30.7,22735.0
2020-06-12 15:10:00,32.83,32.92,32.83,32.87,27575.0,30.6907,30.7748,30.6907,30.7281,27575.0
2020-06-12 15:15:00,32.88,32.88,32.77,32.81,30862.0,30.7374,30.7374,30.6346,30.672,30862.0
2020-06-12 15:20:00,32.8,32.82,32.69,32.73,26291.0,30.6626,30.6813,30.5598,30.5972,26291.0
2020-06-12 15:25:00,32.73,32.8,32.65,32.67,19635.0,30.5972,30.6626,30.5224,30.5411,19635.0
2020-06-12 15:30:00,32.67,32.76,32.6,32.76,54329.0,30.5411,30.6252,30.4756,30.6252,54329.0
2020-06-12 15:35:00,32.77,32.81,32.74,32.75,32331.0,30.6346,30.672,30.6065,30.6159,32331.0
2020-06-12 15:40:00,32.76,32.78,32.68,32.71,34559.0,30.6252,30.6439,30.5504,30.5785,34559.0
2020-06-12 15:45:00,32.71,32.76,32.71,32.72,56029.0,30.5785,30.6252,30.5785,30.5878,56029.0
2020-06-12 15:50:00,32.72,32.78,32.63,32.69,74467.0,30.5878,30.6439,30.5037,30.5598,74467.0
2020-06-12 15:55:00,32.68,32.71,32.61,32.64,300697.0,30.5504,30.5785,30.485,30.513,300697.0
2020-06-15 09:30:00,31.8,31.87,31.59,31.6,507938.0,29.7278,29.7932,29.5315,29.5408,507938.0
2020-06-15 09:35:00,31.61,31.64,31.49,31.53,184275.0,29.5502,29.5782,29.438,29.4754,184275.0
2020-06-15 09:40:00,31.54,31.54,31.34,31.4,163223.0,29.4847,29.4847,29.2978,29.3538,163223.0
2020-06-15 09:45:00,31.38,31.55,31.38,31.45,134274.0,29.3351,29.4941,29.3351,29.4006,134274.0
2020-06-15 09:50:00,31.44,31.52,31.32,31.5,94668.0,29.3912,29.466,29.2791,29.4473,94668.0
2020-06-15 09:55:00,31.51,31.94,31.51,31.9,71402.0,29.4567,29.8587,29.4567,29.8213,71402.0
2020-06-15 10:00:00,31.92,32.09,31.85,32.09,78449.0,29.84,29.9989,29.7745,29.9989,78449.0
2020-06-15 10:05:00,32.09,32.27,32.07,32.24,95080.0,29.9989,30.1672,29.9802,30.1391,95080.0
2020-06-15 10:10:00,32.24,32.3,32.12,32.12,93547.0,30.1391,30.1952,30.0269,30.0269,93547.0
2020-06-15 10:15:00,32.13,32.23,32.07,32.21,56770.0,30.0363,30.1298,29.9802,30.1111,56770.0
2020-06-15 10:20:00,32.21,32.36,32.17,32.3,53321.0,30.1111,30.2513,30.0737,30.1952,53321.0
2020-06-15 10:25:00,32.29,32.38,32.21,32.34,42284.0,30.1858,30.27,30.1111,30.2326,42284.0
2020-06-15 10:30:00,32.33,32.43,32.22,32.42,61567.0,30.2232,30.3167,30.1204,30.3074,61567.0
2020-06-15 10:35:00,32.42,32.45,32.23,32.26,55577.0,30.3074,30.3354,30.1298,30.1578,55577.0
2020-06-15 10:40:00,32.26,32.26,32.16,32.22,41885.0,30.1578,30.1578,30.0643,30.1204,41885.0
2020-06-15 10:45:00,32.22,32.4,32.22,32.35,40244.0,30.1204,30.2887,30.1204,30.2419,40244.0
2020-06-15 10:50:00,32.36,32.43,32.29,32.33,44849.0,30.2513,30.3167,30.1858,30.2232,44849.0
2020-06-15 10:55:00,32.32,32.37,32.17,32.22,47939.0,30.2139,30.2606,30.0737,30.1204,47939.0
2020-06-15 11:00:00,32.23,32.46,32.23,32.46,33495.0,30.1298,30.3448,30.1298,30.3448,33495.0
2020-06-15 11:05:00,32.45,32.59,32.43,32.56,56575.0,30.3354,30.4663,30.3167,30.4383,56575.0
2020-06-15 11:10:00,32.57,32.65,32.47,32.65,46036.0,30.4476,30.5224,30.3541,30.5224,46036.0
2020-06-15 11:15:00,32.66,32.72,32.56,32.63,66020.0,30.5317,30.5878,30.4383,30.5037,66020.0
2020-06-15 11:20:00,32.63,32.84,32.62,32.82,54026.0,30.5037,30.7,30.4943,30.6813,54026.0
2020-06-15 11:25:00,32.83,32.86,32.75,32.78,47305.0,30.6907,30.7187,30.6159,30.6439,47305.0
2020-06-15 11:30:00,32.78,32.82,32.69,32.73,43902.0,30.6439,30.6813,30.5598,30.5972,43902.0
2020-06-15 11:35:00,32.73,32.85,32.73,32.82,47118.0,30.5972,30.7094,30.5972,30.6813,47118.0
2020-06-15 11:40:00,32.81,32.83,32.71,32.71,35777.0,30.672,30.6907,30.5785,30.5785,35777.0
2020-06-15 11:45:00,32.72,32.77,32.7,32.72,22590.0,30.5878,30.6346,30.5691,30.5878,22590.0
2020-06-15 11:50:00,32.72,32.79,32.72,32.73,31610.0,30.5878,30.6533,30.5878,30.5972,31610.0
2020-06-15 11:55:00,32.73,32.99,32.73,32.97,79709.0,30.5972,30.8402,30.5972,30.8215,79709.0
2020-06-15 12:00:00,32.96,33.03,32.92,33.02,66418.0,30.8122,30.8776,30.7748,30.8683,66418.0
2020-06-15 12:05:00,33.02,33.07,33.0,33.06,46953.0,30.8683,30.915,30.8496,30.9057,46953.0
2020-06-15 12:10:00,33.06,33.18,33.04,33.11,59719.0,30.9057,31.0179,30.887,30.9524,59719.0
2020-06-15 12:15:00,33.12,33.13,33.02,33.07,80683.0,30.9618,30.9711,30.8683,30.915,80683.0
2020-06-15 12:20:00,33.06,33.08,32.99,33.01,32882.0,30.9057,30.9244,30.8402,30.8589,32882.0
2020-06-15 12:25:00,33.01,33.03,32.96,32.99,18556.0,30.8589,30.8776,30.8122,30.8402,18556.0
2020-06-15 12:30:00,32.99,32.99,32.89,32.91,39617.0,30.8402,30.8402,30.7468,30.7654,39617.0
2020-06-15 12:35:00,32.92,33.04,32.92,33.04,19858.0,30.7748,30.887,30.7748,30.887,19858.0
2020-06-15 12:40:00,33.03,33.11,33.02,33.09,12343.0,30.8776,30.9524,30.8683,30.9337,12343.0
2020-06-15 12:45:00,33.1,33.11,32.97,32.97,34473.0,30.9431,30.9524,30.8215,30.8215,34473.0
2020-06-15 12:50:00,32.97,33.06,32.93,33.05,20179.0,30.8215,30.9057,30.7841,30.8963,20179.0
2020-06-15 12:55:00,33.04,33.1,33.03,33.06,13351.0,30.887,30.9431,30.8776,30.9057,13351.0
2020-06-15 13:00:00,33.08,33.13,33.08,33.11,34246.0,30.9244,30.9711,30.9244,30.9524,34246.0
2020-06-15 13:05:00,33.09,33.09,32.98,33.01,22501.0,30.9337,30.9337,30.8309,30.8589,22501.0
2020-06-15 13:10:00,33.03,33.12,33.02,33.12,13783.0,30.8776,30.9618,30.8683,30.9618,13783.0
2020-06-15 13:15:00,33.12,33.15,33.04,33.04,32294.0,30.9618,30.9898,30.887,30.887,32294.0
2020-06-15 13:20:00,33.06,33.14,33.05,33.08,28981.0,30.9057,30.9805,30.8963,30.9244,28981.0
2020-06-15 13:25:00,33.08,33.1,33.05,33.07,14195.0,30.9244,30.9431,30.8963,30.915,14195.0
2020-06-15 13:30:00,33.08,33.13,33.05,33.12,96894.0,30.9244,30.9711,30.8963,30.9618,96894.0
2020-06-15 13:35:00,33.13,33.23,33.13,33.2,33412.0,30.9711,31.0646,30.9711,31.0365,33412.0
2020-06-15 13:40:00,33.21,33.24,33.16,33.24,21578.0,31.0459,31.0739,30.9992,31.0739,21578.0
2020-06-15 13:45:00,33.24,33.25,33.16,33.21,53125.0,31.0739,31.0833,30.9992,31.0459,53125.0
2020-06-15 13:50:00,33.23,33.26,33.16,33.16,30356.0,31.0646,31.0926,30.9992,30.9992,30356.0
2020-06-15 13:55:00,33.16,33.17,33.03,33.05,108725.0,30.9992,31.0085,30.8776,30.8963,108725.0
2020-06-15 14:00:00,33.06,33.44,33.06,33.38,134683.0,30.9057,31.2609,30.9057,31.2048,134683.0
2020-06-15 14:05:00,33.39,33.4,33.24,33.25,65991.0,31.2142,31.2235,31.0739,31.0833,65991.0
2020-06-15 14:10:00,33.27,33.38,33.23,33.38,60349.0,31.102,31.2048,31.0646,31.2048,60349.0
2020-06-15 14:15:00,33.38,33.43,33.29,33.32,60805.0,31.2048,31.2516,31.1207,31.1487,60805.0
2020-06-15 14:20:00,33.32,33.4,33.32,33.39,40427.0,31.1487,31.2235,31.1487,31.2142,40427.0
2020-06-15 14:25:00,33.41,33.49,33.41,33.49,33785.0,31.2329,31.3077,31.2329,31.3077,33785.0
2020-06-15 14:30:00,33.49,33.53,33.34,33.36,78809.0,31.3077,31.345,31.1674,31.1861,78809.0
2020-06-15 14:35:00,33.36,33.47,33.36,33.43,37459.0,31.1861,31.289,31.1861,31.2516,37459.0
2020-06-15 14:40:00,33.43,33.51,33.39,33.41,35429.0,31.2516,31.3263,31.2142,31.2329,35429.0
2020-06-15 14:45:00,33.43,33.45,33.37,33.41,28452.0,31.2516,31.2703,31.1955,31.2329,28452.0
2020-06-15 14:50:00,33.4,33.4,33.28,33.31,38698.0,31.2235,31.2235,31.1113,31.1394,38698.0
2020-06-15 14:55:00,33.31,33.35,33.3,33.31,27030.0,31.1394,31.1768,31.13,31.1394,27030.0
2020-06-15 15:00:00,33.32,33.44,33.31,33.44,23282.0,31.1487,31.2609,31.1394,31.2609,23282.0
2020-06-15 15:05:00,33.44,33.45,33.36,33.38,67045.0,31.2609,31.2703,31.1861,31.2048,67045.0
2020-06-15 15:10:00,33.38,33.49,33.36,33.47,48873.0,31.2048,31.3077,31.1861,31.289,48873.0
2020-06-15 15:15:00,33.48,33.59,33.47,33.58,58739.0,31.2983,31.4011,31.289,31.3918,58739.0
2020-06-15 15:20:00,33.59,33.65,33.56,33.6,99730.0,31.4011,31.4572,31.3731,31.4105,99730.0
2020-06-15 15:25:00,33.6,33.64,33.48,33.49,73624.0,31.4105,31.4479,31.2983,31.3077,73624.0
2020-06-15 15:30:00,33.49,33.51,33.38,33.42,102160.0,31.3077,31.3263,31.2048,31.2422,102160.0
2020-06-15 15:35:00,33.41,33.52,33.41,33.47,96990.0,31.2329,31.3357,31.2329,31.289,96990.0
2020-06-15 15:40:00,33.47,33.51,33.42,33.46,116792.0,31.289,31.3263,31.2422,31.2796,116792.0
2020-06-15 15:45:00,33.47,33.49,33.42,33.48,93293.0,31.289,31.3077,31.2422,31.2983,93293.0
2020-06-15 15:50:00,33.48,33.49,33.45,33.48,90280.0,31.2983,31.3077,31.2703,31.2983,90280.0
2020-06-15 15:55:00,33.49,33.54,33.42,33.51,319610.0,31.3077,31.3544,31.2422,31.3263,319610.0
2020-06-16 09:30:00,33.49,33.49,33.11,33.4,361003.0,31.3077,31.3077,30.9524,31.2235,361003.0
2020-06-16 09:35:00,33.38,33.47,33.28,33.36,135184.0,31.2048,31.289,31.1113,31.1861,135184.0
2020-06-16 09:40:00,33.35,33.48,33.2,33.48,127728.0,31.1768,31.2983,31.0365,31.2983,127728.0
2020-06-16 09:45:00,33.47,33.59,33.41,33.55,112083.0,31.289,31.4011,31.2329,31.3637,112083.0
2020-06-16 09:50:00,33.54,33.68,33.51,33.53,142274.0,31.3544,31.4853,31.3263,31.345,142274.0
2020-06-16 09:55:00,33.53,33.58,33.29,33.29,205054.0,31.345,31.3918,31.1207,31.1207,205054.0
2020-06-16 10:00:00,33.3,33.33,33.1,33.1,107002.0,31.13,31.1581,30.9431,30.9431,107002.0
2020-06-16 10:05:00,33.11,33.2,33.01,33.03,93974.0,30.9524,31.0365,30.8589,30.8776,93974.0
2020-06-16 10:10:00,33.03,33.15,33.02,33.1,46277.0,30.8776,30.9898,30.8683,30.9431,46277.0
2020-06-16 10:15:00,33.09,33.09,32.87,32.9,91683.0,30.9337,30.9337,30.7281,30.7561,91683.0
2020-06-16 10:20:00,32.93,33.01,32.93,32.99,64410.0,30.7841,30.8589,30.7841,30.8402,64410.0
2020-06-16 10:25:00,32.99,33.02,32.96,33.0,97477.0,30.8402,30.8683,30.8122,30.8496,97477.0
2020-06-16 10:30:00,33.01,33.02,32.92,32.92,59392.0,30.8589,30.8683,30.7748,30.7748,59392.0
2020-06-16 10:35:00,32.91,32.95,32.77,32.86,68082.0,30.7654,30.8028,30.6346,30.7187,68082.0
2020-06-16 10:40:00,32.83,32.88,32.73,32.87,47999.0,30.6907,30.7374,30.5972,30.7281,47999.0
2020-06-16 10:45:00,32.87,33.09,32.86,33.06,168347.0,30.7281,30.9337,30.7187,30.9057,168347.0
2020-06-16 10:50:00,33.08,33.16,33.06,33.15,99801.0,30.9244,30.9992,30.9057,30.9898,99801.0
2020-06-16 10:55:00,33.15,33.18,32.99,33.12,127254.0,30.9898,31.0179,30.8402,30.9618,127254.0
2020-06-16 11:00:00,33.08,33.22,33.02,33.11,181601.0,30.9244,31.0552,30.8683,30.9524,181601.0
2020-06-16 11:05:00,33.13,33.16,33.01,33.1,292887.0,30.9711,30.9992,30.8589,30.9431,292887.0
2020-06-16 11:10:00,33.12,33.12,32.95,33.01,83557.0,30.9618,30.9618,30.8028,30.8589,83557.0
2020-06-16 11:15:00,33.03,33.13,33.01,33.04,50166.0,30.8776,30.9711,30.8589,30.887,50166.0
2020-06-16 11:20:00,33.04,33.11,32.97,33.08,54711.0,30.887,30.9524,30.8215,30.9244,54711.0
2020-06-16 11:25:00,33.07,33.11,32.93,32.97,45541.0,30.915,30.9524,30.7841,30.8215,45541.0
2020-06-16 11:30:00,32.95,33.04,32.93,32.98,81236.0,30.8028,30.887,30.7841,30.8309,81236.0
2020-06-16 11:35:00,32.98,32.98,32.83,32.84,66520.0,30.8309,30.8309,30.6907,30.7,66520.0
2020-06-16 11:40:00,32.81,32.86,32.79,32.85,50733.0,30.672,30.7187,30.6533,30.7094,50733.0
2020-06-16 11:45:00,32.85,32.85,32.77,32.77,90117.0,30.7094,30.7094,30.6346,30.6346,90117.0
2020-06-16 11:50:00,32.77,32.86,32.71,32.72,100030.0,30.6346,30.7187,30.5785,30.5878,100030.0
2020-06-16 11:55:00,32.71,32.76,32.65,32.75,84183.0,30.5785,30.6252,30.5224,30.6159,84183.0
2020-06-16 12:00:00,32.76,32.79,32.72,32.78,40469.0,30.6252,30.6533,30.5878,30.6439,40469.0
2020-06-16 12:05:00,32.78,32.86,32.76,32.84,36618.0,30.6439,30.7187,30.6252,30.7,36618.0
2020-06-16 12:10:00,32.85,32.89,32.81,32.83,42536.0,30.7094,30.7468,30.672,30.6907,42536.0
2020-06-16 12:15:00,32.83,32.85,32.76,32.79,24349.0,30.6907,30.7094,30.6252,30.6533,24349.0
2020-06-16 12:20:00,32.8,32.89,32.8,32.88,25949.0,30.6626,30.7468,30.6626,30.7374,25949.0
2020-06-16 12:25:00,32.87,32.92,32.87,32.87,19924.0,30.7281,30.7748,30.7281,30.7281,19924.0
2020-06-16 12:30:00,32.86,32.9,32.86,32.87,20217.0,30.7187,30.7561,30.7187,30.7281,20217.0
2020-06-16 12:35:00,32.86,32.94,32.84,32.91,86662.0,30.7187,30.7935,30.7,30.7654,86662.0
2020-06-16 12:40:00,32.9,32.9,32.86,32.86,32154.0,30.7561,30.7561,30.7187,30.7187,32154.0
2020-06-16 12:45:00,32.87,32.88,32.82,32.83,19631.0,30.7281,30.7374,30.6813,30.6907,19631.0
2020-06-16 12:50:00,32.83,32.88,32.81,32.88,39313.0,30.6907,30.7374,30.672,30.7374,39313.0
2020-06-16 12:55:00,32.88,32.97,32.88,32.94,128875.0,30.7374,30.8215,30.7374,30.7935,128875.0
2020-06-16 13:00:00,32.93,32.95,32.9,32.9,74846.0,30.7841,30.8028,30.7561,30.7561,74846.0
2020-06-16 13:05:00,32.9,32.96,32.9,32.93,58697.0,30.7561,30.8122,30.7561,30.7841,58697.0
2020-06-16 13:10:00,32.93,32.94,32.91,32.94,18770.0,30.7841,30.7935,30.7654,30.7935,18770.0
2020-06-16 13:15:00,32.94,32.94,32.88,32.91,36279.0,30.7935,30.7935,30.7374,30.7654,36279.0
2020-06-16 13:20:00,32.91,32.92,32.86,32.87,26409.0,30.7654,30.7748,30.7187,30.7281,26409.0
2020-06-16 13:25:00,32.87,32.92,32.87,32.9,22655.0,30.7281,30.7748,30.7281,30.7561,22655.0
2020-06-16 13:30:00,32.9,32.92,32.86,32.89,21407.0,30.7561,30.7748,30.7187,30.7468,21407.0
2020-06-16 13:35:00,32.87,32.9,32.85,32.85,29325.0,30.7281,30.7561,30.7094,30.7094,29325.0
2020-06-16 13:40:00,32.85,32.88,32.85,32.86,33465.0,30.7094,30.7374,30.7094,30.7187,33465.0
2020-06-16 13:45:00,32.86,32.89,32.86,32.88,25170.0,30.7187,30.7468,30.7187,30.7374,25170.0
2020-06-16 13:50:00,32.89,32.92,32.83,32.84,47803.0,30.7468,30.7748,30.6907,30.7,47803.0
2020-06-16 13:55:00,32.83,32.84,32.81,32.81,13375.0,30.6907,30.7,30.672,30.672,13375.0
2020-06-16 14:00:00,32.81,32.83,32.78,32.8,23474.0,30.672,30.6907,30.6439,30.6626,23474.0
2020-06-16 14:05:00,32.79,32.83,32.79,32.83,16446.0,30.6533,30.6907,30.6533,30.6907,16446.0
2020-06-16 14:10:00,32.83,32.92,32.82,32.9,22141.0,30.6907,30.7748,30.6813,30.7561,22141.0
2020-06-16 14:15:00,32.9,32.92,32.83,32.83,35481.0,30.7561,30.7748,30.6907,30.6907,35481.0
2020-06-16 14:20:00,32.83,32.85,32.76,32.81,50758.0,30.6907,30.7094,30.6252,30.672,50758.0
2020-06-16 14:25:00,32.81,32.86,32.81,32.84,19468.0,30.672,30.7187,30.672,30.7,19468.0
2020-06-16 14:30:00,32.84,32.88,32.81,32.82,26465.0,30.7,30.7374,30.672,30.6813,26465.0
2020-06-16 14:35:00,32.83,32.85,32.8,32.83,32516.0,30.6907,30.7094,30.6626,30.6907,32516.0
2020-06-16 14:40:00,32.83,32.83,32.74,32.76,17651.0,30.6907,30.6907,30.6065,30.6252,17651.0
2020-06-16 14:45:00,32.77,32.78,32.72,32.73,43559.0,30.6346,30.6439,30.5878,30.5972,43559.0
2020-06-16 14:50:00,32.74,32.74,32.69,32.69,66938.0,30.6065,30.6065,30.5598,30.5598,66938.0
2020-06-16 14:55:00,32.69,32.71,32.63,32.65,84556.0,30.5598,30.5785,30.5037,30.5224,84556.0
2020-06-16 15:00:00,32.65,32.65,32.58,32.58,78272.0,30.5224,30.5224,30.457,30.457,78272.0
2020-06-16 15:05:00,32.58,32.6,32.46,32.46,92737.0,30.457,30.4756,30.3448,30.3448,92737.0
2020-06-16 15:10:00,32.46,32.68,32.46,32.68,177875.0,30.3448,30.5504,30.3448,30.5504,177875.0
2020-06-16 15:15:00,32.69,32.69,32.52,32.6,171206.0,30.5598,30.5598,30.4009,30.4756,171206.0
2020-06-16 15:20:00,32.6,32.67,32.6,32.65,83991.0,30.4756,30.5411,30.4756,30.5224,83991.0
2020-06-16 15:25:00,32.64,32.66,32.62,32.62,33145.0,30.513,30.5317,30.4943,30.4943,33145.0
2020-06-16 15:30:00,32.61,32.69,32.58,32.67,95273.0,30.485,30.5598,30.457,30.5411,95273.0
2020-06-16 15:35:00,32.67,32.72,32.65,32.67,83380.0,30.5411,30.5878,30.5224,30.5411,83380.0
2020-06-16 15:40:00,32.67,32.7,32.62,32.65,97735.0,30.5411,30.5691,30.4943,30.5224,97735.0
2020-06-16 15:45:00,32.66,32.69,32.6,32.61,107227.0,30.5317,30.5598,30.4756,30.485,107227.0
2020-06-16 15:50:00,32.62,32.63,32.55,32.55,165693.0,30.4943,30.5037,30.4289,30.4289,165693.0
2020-06-16 15:55:00,32.56,32.64,32.5,32.62,673431.0,30.4383,30.513,30.3822,30.4943,673431.0
2020-06-17 09:30:00,32.78,33.05,32.78,33.04,190828.0,30.6439,30.8963,30.6439,30.887,190828.0
2020-06-17 09:35:00,33.07,33.18,32.98,32.99,178120.0,30.915,31.0179,30.8309,30.8402,178120.0
2020-06-17 09:40:00,32.99,33.08,32.96,33.04,88755.0,30.8402,30.9244,30.8122,30.887,88755.0
2020-06-17 09:45:00,33.03,33.03,32.81,32.87,66666.0,30.8776,30.8776,30.672,30.7281,66666.0
2020-06-17 09:50:00,32.86,32.87,32.71,32.85,48743.0,30.7187,30.7281,30.5785,30.7094,48743.0
2020-06-17 09:55:00,32.87,32.97,32.81,32.94,115385.0,30.7281,30.8215,30.672,30.7935,115385.0
2020-06-17 10:00:00,32.95,33.13,32.95,33.07,53165.0,30.8028,30.9711,30.8028,30.915,53165.0
2020-06-17 10:05:00,33.06,33.13,33.01,33.03,36466.0,30.9057,30.9711,30.8589,30.8776,36466.0
2020-06-17 10:10:00,33.03,33.13,32.99,33.01,25083.0,30.8776,30.9711,30.8402,30.8589,25083.0
2020-06-17 10:15:00,33.04,33.1,32.87,32.91,51262.0,30.887,30.9431,30.7281,30.7654,51262.0
2020-06-17 10:20:00,32.91,32.97,32.85,32.85,39953.0,30.7654,30.8215,30.7094,30.7094,39953.0
2020-06-17 10:25:00,32.83,32.98,32.77,32.95,155716.0,30.6907,30.8309,30.6346,30.8028,155716.0
2020-06-17 10:30:00,32.96,33.1,32.96,33.08,76657.0,30.8122,30.9431,30.8122,30.9244,76657.0
2020-06-17 10:35:00,33.08,33.1,33.03,33.09,87013.0,30.9244,30.9431,30.8776,30.9337,87013.0
2020-06-17 10:40:00,33.11,33.11,33.0,33.0,66170.0,30.9524,30.9524,30.8496,30.8496,66170.0
2020-06-17 10:45:00,33.0,33.0,32.89,32.95,53406.0,30.8496,30.8496,30.7468,30.8028,53406.0
2020-06-17 10:50:00,32.96,33.07,32.95,33.07,22300.0,30.8122,30.915,30.8028,30.915,22300.0
2020-06-17 10:55:00,33.08,33.14,33.06,33.06,47241.0,30.9244,30.9805,30.9057,30.9057,47241.0
2020-06-17 11:00:00,33.06,33.09,32.99,33.02,30417.0,30.9057,30.9337,30.8402,30.8683,30417.0
2020-06-17 11:05:00,33.02,33.02,32.97,33.01,61355.0,30.8683,30.8683,30.8215,30.8589,61355.0
2020-06-17 11:10:00,33.0,33.04,32.86,32.87,54099.0,30.8496,30.887,30.7187,30.7281,54099.0
2020-06-17 11:15:00,32.86,32.9,32.83,32.84,37045.0,30.7187,30.7561,30.6907,30.7,37045.0
2020-06-17 11:20:00,32.84,32.84,32.78,32.83,27075.0,30.7,30.7,30.6439,30.6907,27075.0
2020-06-17 11:25:00,32.82,32.88,32.82,32.88,23378.0,30.6813,30.7374,30.6813,30.7374,23378.0
2020-06-17 11:30:00,32.87,32.92,32.86,32.87,10862.0,30.7281,30.7748,30.7187,30.7281,10862.0
2020-06-17 11:35:00,32.86,32.95,32.84,32.93,16801.0,30.7187,30.8028,30.7,30.7841,16801.0
2020-06-17 11:40:00,32.93,32.94,32.88,32.89,30167.0,30.7841,30.7935,30.7374,30.7468,30167.0
2020-06-17 11:45:00,32.89,32.89,32.76,32.77,25024.0,30.7468,30.7468,30.6252,30.6346,25024.0
2020-06-17 11:50:00,32.77,32.78,32.72,32.77,47362.0,30.6346,30.6439,30.5878,30.6346,47362.0
2020-06-17 11:55:00,32.77,32.82,32.76,32.82,17809.0,30.6346,30.6813,30.6252,30.6813,17809.0
2020-06-17 12:00:00,32.83,32.84,32.8,32.82,11450.0,30.6907,30.7,30.6626,30.6813,11450.0
2020-06-17 12:05:00,32.82,32.9,32.81,32.9,28105.0,30.6813,30.7561,30.672,30.7561,28105.0
2020-06-17 12:10:00,32.9,32.97,32.89,32.93,52661.0,30.7561,30.8215,30.7468,30.7841,52661.0
2020-06-17 12:15:00,32.94,32.94,32.89,32.94,12927.0,30.7935,30.7935,30.7468,30.7935,12927.0
2020-06-17 12:20:00,32.94,32.98,32.9,32.95,37082.0,30.7935,30.8309,30.7561,30.8028,37082.0
2020-06-17 12:25:00,32.96,32.96,32.9,32.93,23061.0,30.8122,30.8122,30.7561,30.7841,23061.0
2020-06-17 12:30:00,32.94,32.98,32.94,32.96,49080.0,30.7935,30.8309,30.7935,30.8122,49080.0
2020-06-17 12:35:00,32.96,32.97,32.9,32.9,17470.0,30.8122,30.8215,30.7561,30.7561,17470.0
2020-06-17 12:40:00,32.91,32.99,32.91,32.95,13396.0,30.7654,30.8402,30.7654,30.8028,13396.0
2020-06-17 12:45:00,32.96,33.03,32.96,33.03,19313.0,30.8122,30.8776,30.8122,30.8776,19313.0
2020-06-17 12:50:00,33.03,33.05,33.02,33.05,21346.0,30.8776,30.8963,30.8683,30.8963,21346.0
2020-06-17 12:55:00,33.04,33.05,33.01,33.04,14082.0,30.887,30.8963,30.8589,30.887,14082.0
2020-06-17 13:00:00,33.04,33.09,33.04,33.06,31886.0,30.887,30.9337,30.887,30.9057,31886.0
2020-06-17 13:05:00,33.07,33.12,33.07,33.12,18520.0,30.915,30.9618,30.915,30.9618,18520.0
2020-06-17 13:10:00,33.13,33.14,33.1,33.1,19248.0,30.9711,30.9805,30.9431,30.9431,19248.0
2020-06-17 13:15:00,33.1,33.1,33.06,33.08,12059.0,30.9431,30.9431,30.9057,30.9244,12059.0
2020-06-17 13:20:00,33.1,33.13,33.1,33.11,23844.0,30.9431,30.9711,30.9431,30.9524,23844.0
2020-06-17 13:25:00,33.11,33.11,33.02,33.06,14002.0,30.9524,30.9524,30.8683,30.9057,14002.0
2020-06-17 13:30:00,33.06,33.1,33.04,33.09,16881.0,30.9057,30.9431,30.887,30.9337,16881.0
2020-06-17 13:35:00,33.08,33.08,33.01,33.01,22167.0,30.9244,30.9244,30.8589,30.8589,22167.0
2020-06-17 13:40:00,33.0,33.0,32.97,32.99,24269.0,30.8496,30.8496,30.8215,30.8402,24269.0
2020-06-17 13:45:00,33.0,33.03,32.99,32.99,14304.0,30.8496,30.8776,30.8402,30.8402,14304.0
2020-06-17 13:50:00,32.99,33.0,32.93,32.96,36172.0,30.8402,30.8496,30.7841,30.8122,36172.0
2020-06-17 13:55:00,32.96,32.97,32.92,32.92,24590.0,30.8122,30.8215,30.7748,30.7748,24590.0
2020-06-17 14:00:00,32.92,32.92,32.88,32.88,20088.0,30.7748,30.7748,30.7374,30.7374,20088.0
2020-06-17 14:05:00,32.88,32.91,32.85,32.89,32817.0,30.7374,30.7654,30.7094,30.7468,32817.0
2020-06-17 14:10:00,32.88,32.9,32.86,32.86,26589.0,30.7374,30.7561,30.7187,30.7187,26589.0
2020-06-17 14:15:00,32.85,32.9,32.83,32.83,27580.0,30.7094,30.7561,30.6907,30.6907,27580.0
2020-06-17 14:20:00,32.84,32.9,32.84,32.87,16506.0,30.7,30.7561,30.7,30.7281,16506.0
2020-06-17 14:25:00,32.87,32.87,32.82,32.83,20233.0,30.7281,30.7281,30.6813,30.6907,20233.0
2020-06-17 14:30:00,32.83,32.83,32.8,32.82,36401.0,30.6907,30.6907,30.6626,30.6813,36401.0
2020-06-17 14:35:00,32.81,32.84,32.81,32.83,7208.0,30.672,30.7,30.672,30.6907,7208.0
2020-06-17 14:40:00,32.83,32.84,32.79,32.79,17900.0,30.6907,30.7,30.6533,30.6533,17900.0
2020-06-17 14:45:00,32.79,32.84,32.76,32.78,21604.0,30.6533,30.7,30.6252,30.6439,21604.0
2020-06-17 14:50:00,32.78,32.83,32.76,32.76,20964.0,30.6439,30.6907,30.6252,30.6252,20964.0
2020-06-17 14:55:00,32.77,32.77,32.71,32.72,43562.0,30.6346,30.6346,30.5785,30.5878,43562.0
2020-06-17 15:00:00,32.7,32.72,32.66,32.68,73520.0,30.5691,30.5878,30.5317,30.5504,73520.0
2020-06-17 15:05:00,32.69,32.73,32.69,32.72,37188.0,30.5598,30.5972,30.5598,30.5878,37188.0
2020-06-17 15:10:00,32.72,32.72,32.69,32.69,68775.0,30.5878,30.5878,30.5598,30.5598,68775.0
2020-06-17 15:15:00,32.69,32.69,32.65,32.67,55112.0,30.5598,30.5598,30.5224,30.5411,55112.0
2020-06-17 15:20:00,32.67,32.67,32.56,32.58,80349.0,30.5411,30.5411,30.4383,30.457,80349.0
2020-06-17 15:25:00,32.59,32.6,32.51,32.58,70417.0,30.4663,30.4756,30.3915,30.457,70417.0
2020-06-17 15:30:00,32.57,32.65,32.57,32.65,95240.0,30.4476,30.5224,30.4476,30.5224,95240.0
2020-06-17 15:35:00,32.64,32.69,32.63,32.69,70641.0,30.513,30.5598,30.5037,30.5598,70641.0
2020-06-17 15:40:00,32.7,32.74,32.67,32.69,88956.0,30.5691,30.6065,30.5411,30.5598,88956.0
2020-06-17 15:45:00,32.68,32.71,32.64,32.64,77777.0,30.5504,30.5785,30.513,30.513,77777.0
2020-06-17 15:50:00,32.64,32.76,32.64,32.75,192280.0,30.513,30.6252,30.513,30.6159,192280.0
2020-06-17 15:55:00,32.74,32.86,32.74,32.82,493724.0,30.6065,30.7187,30.6065,30.6813,493724.0
2020-06-18 09:30:00,32.67,32.9,32.61,32.78,284865.0,30.5411,30.7561,30.485,30.6439,284865.0
2020-06-18 09:35:00,32.8,32.98,32.79,32.98,101922.0,30.6626,30.8309,30.6533,30.8309,101922.0
2020-06-18 09:40:00,33.0,33.03,32.87,32.89,84304.0,30.8496,30.8776,30.7281,30.7468,84304.0
2020-06-18 09:45:00,32.88,32.9,32.78,32.89,58058.0,30.7374,30.7561,30.6439,30.7468,58058.0
2020-06-18 09:50:00,32.89,32.92,32.74,32.75,23887.0,30.7468,30.7748,30.6065,30.6159,23887.0
2020-06-18 09:55:00,32.74,32.82,32.7,32.75,52097.0,30.6065,30.6813,30.5691,30.6159,52097.0
2020-06-18 10:00:00,32.74,32.76,32.61,32.7,91175.0,30.6065,30.6252,30.485,30.5691,91175.0
2020-06-18 10:05:00,32.69,32.74,32.65,32.74,38429.0,30.5598,30.6065,30.5224,30.6065,38429.0
2020-06-18 10:10:00,32.76,32.76,32.58,32.58,52852.0,30.6252,30.6252,30.457,30.457,52852.0
2020-06-18 10:15:00,32.58,32.59,32.51,32.54,54553.0,30.457,30.4663,30.3915,30.4196,54553.0
2020-06-18 10:20:00,32.54,32.58,32.46,32.58,91100.0,30.4196,30.457,30.3448,30.457,91100.0
2020-06-18 10:25:00,32.57,32.58,32.47,32.5,63180.0,30.4476,30.457,30.3541,30.3822,63180.0
2020-06-18 10:30:00,32.48,32.57,32.46,32.54,91887.0,30.3635,30.4476,30.3448,30.4196,91887.0
2020-06-18 10:35:00,32.54,32.58,32.49,32.56,58685.0,30.4196,30.457,30.3728,30.4383,58685.0
2020-06-18 10:40:00,32.55,32.66,32.51,32.6,97909.0,30.4289,30.5317,30.3915,30.4756,97909.0
2020-06-18 10:45:00,32.6,32.63,32.49,32.5,44248.0,30.4756,30.5037,30.3728,30.3822,44248.0
2020-06-18 10:50:00,32.49,32.55,32.48,32.48,21520.0,30.3728,30.4289,30.3635,30.3635,21520.0
2020-06-18 10:55:00,32.48,32.54,32.45,32.5,66244.0,30.3635,30.4196,30.3354,30.3822,66244.0
2020-06-18 11:00:00,32.5,32.55,32.47,32.5,111432.0,30.3822,30.4289,30.3541,30.3822,111432.0
2020-06-18 11:05:00,32.49,32.58,32.48,32.58,25413.0,30.3728,30.457,30.3635,30.457,25413.0
2020-06-18 11:10:00,32.58,32.71,32.58,32.68,24417.0,30.457,30.5785,30.457,30.5504,24417.0
2020-06-18 11:15:00,32.67,32.68,32.58,32.59,40873.0,30.5411,30.5504,30.457,30.4663,40873.0
2020-06-18 11:20:00,32.6,32.63,32.56,32.58,37352.0,30.4756,30.5037,30.4383,30.457,37352.0
2020-06-18 11:25:00,32.59,32.67,32.58,32.66,35437.0,30.4663,30.5411,30.457,30.5317,35437.0
2020-06-18 11:30:00,32.65,32.69,32.57,32.58,39775.0,30.5224,30.5598,30.4476,30.457,39775.0
2020-06-18 11:35:00,32.58,32.59,32.56,32.57,18333.0,30.457,30.4663,30.4383,30.4476,18333.0
2020-06-18 11:40:00,32.58,32.61,32.56,32.6,19063.0,30.457,30.485,30.4383,30.4756,19063.0
2020-06-18 11:45:00,32.59,32.65,32.56,32.64,19248.0,30.4663,30.5224,30.4383,30.513,19248.0
2020-06-18 11:50:00,32.64,32.65,32.54,32.56,31468.0,30.513,30.5224,30.4196,30.4383,31468.0
2020-06-18 11:55:00,32.57,32.58,32.5,32.51,52740.0,30.4476,30.457,30.3822,30.3915,52740.0
2020-06-18 12:00:00,32.52,32.54,32.5,32.54,25043.0,30.4009,30.4196,30.3822,30.4196,25043.0
2020-06-18 12:05:00,32.54,32.6,32.54,32.6,15883.0,30.4196,30.4756,30.4196,30.4756,15883.0
2020-06-18 12:10:00,32.59,32.6,32.54,32.55,16885.0,30.4663,30.4756,30.4196,30.4289,16885.0
2020-06-18 12:15:00,32.54,32.54,32.46,32.46,68563.0,30.4196,30.4196,30.3448,30.3448,68563.0
2020-06-18 12:20:00,32.45,32.47,32.42,32.46,51164.0,30.3354,30.3541,30.3074,30.3448,51164.0
2020-06-18 12:25:00,32.47,32.49,32.42,32.44,33416.0,30.3541,30.3728,30.3074,30.3261,33416.0
2020-06-18 12:30:00,32.44,32.54,32.44,32.52,33866.0,30.3261,30.4196,30.3261,30.4009,33866.0
2020-06-18 12:35:00,32.52,32.53,32.46,32.47,37923.0,30.4009,30.4102,30.3448,30.3541,37923.0
2020-06-18 12:40:00,32.47,32.49,32.46,32.49,9843.0,30.3541,30.3728,30.3448,30.3728,9843.0
2020-06-18 12:45:00,32.5,32.54,32.47,32.54,19798.0,30.3822,30.4196,30.3541,30.4196,19798.0
2020-06-18 12:50:00,32.54,32.57,32.51,32.52,23803.0,30.4196,30.4476,30.3915,30.4009,23803.0
2020-06-18 12:55:00,32.51,32.52,32.49,32.49,11366.0,30.3915,30.4009,30.3728,30.3728,11366.0
2020-06-18 13:00:00,32.48,32.5,32.46,32.48,21190.0,30.3635,30.3822,30.3448,30.3635,21190.0
2020-06-18 13:05:00,32.47,32.49,32.45,32.49,18356.0,30.3541,30.3728,30.3354,30.3728,18356.0
2020-06-18 13:10:00,32.49,32.51,32.49,32.51,11885.0,30.3728,30.3915,30.3728,30.3915,11885.0
2020-06-18 13:15:00,32.51,32.51,32.49,32.51,18393.0,30.3915,30.3915,30.3728,30.3915,18393.0
2020-06-18 13:20:00,32.51,32.56,32.48,32.54,75752.0,30.3915,30.4383,30.3635,30.4196,75752.0
2020-06-18 13:25:00,32.54,32.6,32.54,32.6,24954.0,30.4196,30.4756,30.4196,30.4756,24954.0
2020-06-18 13:30:00,32.6,32.61,32.58,32.6,25749.0,30.4756,30.485,30.457,30.4756,25749.0
2020-06-18 13:35:00,32.6,32.62,32.57,32.59,17486.0,30.4756,30.4943,30.4476,30.4663,17486.0
2020-06-18 13:40:00,32.6,32.64,32.59,32.64,19329.0,30.4756,30.513,30.4663,30.513,19329.0
2020-06-18 13:45:00,32.65,32.65,32.56,32.56,13729.0,30.5224,30.5224,30.4383,30.4383,13729.0
2020-06-18 13:50:00,32.57,32.57,32.55,32.56,10502.0,30.4476,30.4476,30.4289,30.4383,10502.0
2020-06-18 13:55:00,32.56,32.56,32.52,32.53,15177.0,30.4383,30.4383,30.4009,30.4102,15177.0
2020-06-18 14:00:00,32.53,32.55,32.49,32.49,17218.0,30.4102,30.4289,30.3728,30.3728,17218.0
2020-06-18 14:05:00,32.49,32.49,32.44,32.44,14927.0,30.3728,30.3728,30.3261,30.3261,14927.0
2020-06-18 14:10:00,32.44,32.47,32.44,32.46,20581.0,30.3261,30.3541,30.3261,30.3448,20581.0
2020-06-18 14:15:00,32.45,32.45,32.4,32.43,40718.0,30.3354,30.3354,30.2887,30.3167,40718.0
2020-06-18 14:20:00,32.44,32.45,32.44,32.44,6027.0,30.3261,30.3354,30.3261,30.3261,6027.0
2020-06-18 14:25:00,32.44,32.47,32.44,32.46,10427.0,30.3261,30.3541,30.3261,30.3448,10427.0
2020-06-18 14:30:00,32.45,32.48,32.42,32.47,35152.0,30.3354,30.3635,30.3074,30.3541,35152.0
2020-06-18 14:35:00,32.47,32.49,32.46,32.49,13113.0,30.3541,30.3728,30.3448,30.3728,13113.0
2020-06-18 14:40:00,32.49,32.5,32.46,32.46,17616.0,30.3728,30.3822,30.3448,30.3448,17616.0
2020-06-18 14:45:00,32.46,32.49,32.46,32.47,31500.0,30.3448,30.3728,30.3448,30.3541,31500.0
2020-06-18 14:50:00,32.47,32.51,32.47,32.49,14889.0,30.3541,30.3915,30.3541,30.3728,14889.0
2020-06-18 14:55:00,32.48,32.5,32.46,32.46,8907.0,30.3635,30.3822,30.3448,30.3448,8907.0
2020-06-18 15:00:00,32.46,32.47,32.35,32.35,30721.0,30.3448,30.3541,30.2419,30.2419,30721.0
2020-06-18 15:05:00,32.34,32.39,32.34,32.39,21427.0,30.2326,30.2793,30.2326,30.2793,21427.0
2020-06-18 15:10:00,32.37,32.37,32.32,32.34,19973.0,30.2606,30.2606,30.2139,30.2326,19973.0
2020-06-18 15:15:00,32.35,32.42,32.35,32.38,26597.0,30.2419,30.3074,30.2419,30.27,26597.0
2020-06-18 15:20:00,32.37,32.4,32.31,32.31,116278.0,30.2606,30.2887,30.2045,30.2045,116278.0
2020-06-18 15:25:00,32.31,32.38,32.31,32.38,40375.0,30.2045,30.27,30.2045,30.27,40375.0
2020-06-18 15:30:00,32.38,32.44,32.37,32.44,33047.0,30.27,30.3261,30.2606,30.3261,33047.0
2020-06-18 15:35:00,32.44,32.44,32.38,32.42,45453.0,30.3261,30.3261,30.27,30.3074,45453.0
2020-06-18 15:40:00,32.42,32.51,32.42,32.45,108297.0,30.3074,30.3915,30.3074,30.3354,108297.0
2020-06-18 15:45:00,32.45,32.47,32.42,32.45,52119.0,30.3354,30.3541,30.3074,30.3354,52119.0
2020-06-18 15:50:00,32.45,32.5,32.4,32.5,97468.0,30.3354,30.3822,30.2887,30.3822,97468.0
2020-06-18 15:55:00,32.49,32.49,32.39,32.41,278617.0,30.3728,30.3728,30.2793,30.298,278617.0
2020-06-19 09:30:00,32.88,32.91,32.69,32.71,238347.0,30.7374,30.7654,30.5598,30.5785,238347.0
2020-06-19 09:35:00,32.72,32.94,32.72,32.92,78237.0,30.5878,30.7935,30.5878,30.7748,78237.0
2020-06-19 09:40:00,32.94,33.03,32.9,32.96,108715.0,30.7935,30.8776,30.7561,30.8122,108715.0
2020-06-19 09:45:00,32.96,33.07,32.95,33.01,92109.0,30.8122,30.915,30.8028,30.8589,92109.0
2020-06-19 09:50:00,33.01,33.15,33.01,33.08,80494.0,30.8589,30.9898,30.8589,30.9244,80494.0
2020-06-19 09:55:00,33.08,33.09,32.92,32.96,60605.0,30.9244,30.9337,30.7748,30.8122,60605.0
2020-06-19 10:00:00,32.97,33.1,32.97,33.04,90780.0,30.8215,30.9431,30.8215,30.887,90780.0
2020-06-19 10:05:00,33.07,33.15,33.03,33.15,55179.0,30.915,30.9898,30.8776,30.9898,55179.0
2020-06-19 10:10:00,33.14,33.24,33.12,33.2,100652.0,30.9805,31.0739,30.9618,31.0365,100652.0
2020-06-19 10:15:00,33.21,33.28,33.19,33.26,121563.0,31.0459,31.1113,31.0272,31.0926,121563.0
2020-06-19 10:20:00,33.28,33.34,33.27,33.29,133377.0,31.1113,31.1674,31.102,31.1207,133377.0
2020-06-19 10:25:00,33.29,33.38,33.28,33.33,86813.0,31.1207,31.2048,31.1113,31.1581,86813.0
2020-06-19 10:30:00,33.33,33.4,33.3,33.4,102636.0,31.1581,31.2235,31.13,31.2235,102636.0
2020-06-19 10:35:00,33.4,33.49,33.4,33.48,93555.0,31.2235,31.3077,31.2235,31.2983,93555.0
2020-06-19 10:40:00,33.49,33.54,33.42,33.44,112469.0,31.3077,31.3544,31.2422,31.2609,112469.0
2020-06-19 10:45:00,33.44,33.47,33.39,33.45,90677.0,31.2609,31.289,31.2142,31.2703,90677.0
2020-06-19 10:50:00,33.45,33.53,33.42,33.53,109668.0,31.2703,31.345,31.2422,31.345,109668.0
2020-06-19 10:55:00,33.53,33.56,33.38,33.44,136054.0,31.345,31.3731,31.2048,31.2609,136054.0
2020-06-19 11:00:00,33.45,33.51,33.44,33.51,48033.0,31.2703,31.3263,31.2609,31.3263,48033.0
2020-06-19 11:05:00,33.51,33.57,33.49,33.53,89652.0,31.3263,31.3824,31.3077,31.345,89652.0
2020-06-19 11:10:00,33.54,33.69,33.51,33.65,135619.0,31.3544,31.4946,31.3263,31.4572,135619.0
2020-06-19 11:15:00,33.65,33.76,33.65,33.72,124191.0,31.4572,31.5601,31.4572,31.5227,124191.0
2020-06-19 11:20:00,33.72,33.8,33.67,33.74,128069.0,31.5227,31.5975,31.4759,31.5414,128069.0
2020-06-19 11:25:00,33.75,33.83,33.75,33.77,167325.0,31.5507,31.6255,31.5507,31.5694,167325.0
2020-06-19 11:30:00,33.77,33.82,33.63,33.63,141699.0,31.5694,31.6161,31.4385,31.4385,141699.0
2020-06-19 11:35:00,33.63,33.67,33.56,33.67,62502.0,31.4385,31.4759,31.3731,31.4759,62502.0
2020-06-19 11:40:00,33.67,33.7,33.64,33.69,26576.0,31.4759,31.504,31.4479,31.4946,26576.0
2020-06-19 11:45:00,33.68,33.77,33.68,33.76,27012.0,31.4853,31.5694,31.4853,31.5601,27012.0
2020-06-19 11:50:00,33.76,33.82,33.74,33.82,38215.0,31.5601,31.6161,31.5414,31.6161,38215.0
2020-06-19 11:55:00,33.82,33.83,33.73,33.75,44536.0,31.6161,31.6255,31.532,31.5507,44536.0
2020-06-19 12:00:00,33.76,33.76,33.61,33.63,75811.0,31.5601,31.5601,31.4198,31.4385,75811.0
2020-06-19 12:05:00,33.63,33.65,33.53,33.55,65522.0,31.4385,31.4572,31.345,31.3637,65522.0
2020-06-19 12:10:00,33.54,33.61,33.47,33.47,113299.0,31.3544,31.4198,31.289,31.289,113299.0
2020-06-19 12:15:00,33.47,33.51,33.38,33.39,67336.0,31.289,31.3263,31.2048,31.2142,67336.0
2020-06-19 12:20:00,33.38,33.39,33.28,33.3,137531.0,31.2048,31.2142,31.1113,31.13,137531.0
2020-06-19 12:25:00,33.29,33.41,33.27,33.41,111869.0,31.1207,31.2329,31.102,31.2329,111869.0
2020-06-19 12:30:00,33.41,33.53,33.4,33.5,66317.0,31.2329,31.345,31.2235,31.317,66317.0
2020-06-19 12:35:00,33.5,33.54,33.48,33.49,44191.0,31.317,31.3544,31.2983,31.3077,44191.0
2020-06-19 12:40:00,33.5,33.54,33.43,33.54,41178.0,31.317,31.3544,31.2516,31.3544,41178.0
2020-06-19 12:45:00,33.55,33.64,33.53,33.64,64464.0,31.3637,31.4479,31.345,31.4479,64464.0
2020-06-19 12:50:00,33.65,33.66,33.58,33.59,41893.0,31.4572,31.4666,31.3918,31.4011,41893.0
2020-06-19 12:55:00,33.59,33.61,33.56,33.6,25747.0,31.4011,31.4198,31.3731,31.4105,25747.0
2020-06-19 13:00:00,33.6,33.61,33.44,33.46,159043.0,31.4105,31.4198,31.2609,31.2796,159043.0
2020-06-19 13:05:00,33.46,33.53,33.42,33.51,76909.0,31.2796,31.345,31.2422,31.3263,76909.0
2020-06-19 13:10:00,33.51,33.58,33.49,33.51,107798.0,31.3263,31.3918,31.3077,31.3263,107798.0
2020-06-19 13:15:00,33.5,33.5,33.42,33.43,30715.0,31.317,31.317,31.2422,31.2516,30715.0
2020-06-19 13:20:00,33.43,33.43,33.34,33.36,72168.0,31.2516,31.2516,31.1674,31.1861,72168.0
2020-06-19 13:25:00,33.35,33.39,33.32,33.37,37296.0,31.1768,31.2142,31.1487,31.1955,37296.0
2020-06-19 13:30:00,33.36,33.44,33.35,33.42,46150.0,31.1861,31.2609,31.1768,31.2422,46150.0
2020-06-19 13:35:00,33.42,33.45,33.42,33.44,27841.0,31.2422,31.2703,31.2422,31.2609,27841.0
2020-06-19 13:40:00,33.44,33.48,33.42,33.48,38703.0,31.2609,31.2983,31.2422,31.2983,38703.0
2020-06-19 13:45:00,33.48,33.48,33.37,33.4,38837.0,31.2983,31.2983,31.1955,31.2235,38837.0
2020-06-19 13:50:00,33.41,33.47,33.41,33.42,18249.0,31.2329,31.289,31.2329,31.2422,18249.0
2020-06-19 13:55:00,33.43,33.44,33.29,33.29,39139.0,31.2516,31.2609,31.1207,31.1207,39139.0
2020-06-19 14:00:00,33.29,33.33,33.29,33.32,60118.0,31.1207,31.1581,31.1207,31.1487,60118.0
2020-06-19 14:05:00,33.31,33.32,33.22,33.23,72642.0,31.1394,31.1487,31.0552,31.0646,72642.0
2020-06-19 14:10:00,33.22,33.22,33.13,33.17,98419.0,31.0552,31.0552,30.9711,31.0085,98419.0
2020-06-19 14:15:00,33.16,33.21,33.1,33.1,69956.0,30.9992,31.0459,30.9431,30.9431,69956.0
2020-06-19 14:20:00,33.1,33.24,33.1,33.24,40180.0,30.9431,31.0739,30.9431,31.0739,40180.0
2020-06-19 14:25:00,33.24,33.3,33.24,33.24,39620.0,31.0739,31.13,31.0739,31.0739,39620.0
2020-06-19 14:30:00,33.24,33.25,33.19,33.23,56087.0,31.0739,31.0833,31.0272,31.0646,56087.0
2020-06-19 14:35:00,33.22,33.29,33.22,33.26,28522.0,31.0552,31.1207,31.0552,31.0926,28522.0
2020-06-19 14:40:00,33.27,33.33,33.24,33.32,29270.0,31.102,31.1581,31.0739,31.1487,29270.0
2020-06-19 14:45:00,33.31,33.34,33.27,33.27,29817.0,31.1394,31.1674,31.102,31.102,29817.0
2020-06-19 14:50:00,33.27,33.36,33.27,33.36,38628.0,31.102,31.1861,31.102,31.1861,38628.0
2020-06-19 14:55:00,33.36,33.42,33.36,33.4,24098.0,31.1861,31.2422,31.1861,31.2235,24098.0
2020-06-19 15:00:00,33.39,33.47,33.38,33.47,34768.0,31.2142,31.289,31.2048,31.289,34768.0
2020-06-19 15:05:00,33.47,33.59,33.47,33.56,50664.0,31.289,31.4011,31.289,31.3731,50664.0
2020-06-19 15:10:00,33.56,33.58,33.5,33.54,80221.0,31.3731,31.3918,31.317,31.3544,80221.0
2020-06-19 15:15:00,33.55,33.56,33.51,33.53,55642.0,31.3637,31.3731,31.3263,31.345,55642.0
2020-06-19 15:20:00,33.53,33.6,33.51,33.6,52199.0,31.345,31.4105,31.3263,31.4105,52199.0
2020-06-19 15:25:00,33.61,33.63,33.6,33.63,51907.0,31.4198,31.4385,31.4105,31.4385,51907.0
2020-06-19 15:30:00,33.64,33.69,33.59,33.68,94437.0,31.4479,31.4946,31.4011,31.4853,94437.0
2020-06-19 15:35:00,33.68,33.68,33.6,33.61,73340.0,31.4853,31.4853,31.4105,31.4198,73340.0
2020-06-19 15:40:00,33.6,33.65,33.54,33.64,119972.0,31.4105,31.4572,31.3544,31.4479,119972.0
2020-06-19 15:45:00,33.65,33.65,33.52,33.54,172989.0,31.4572,31.4572,31.3357,31.3544,172989.0
2020-06-19 15:50:00,33.54,33.61,33.53,33.53,142418.0,31.3544,31.4198,31.345,31.345,142418.0
2020-06-19 15:55:00,33.52,33.57,33.47,33.53,339958.0,31.3357,31.3824,31.289,31.345,339958.0
2020-06-22 09:30:00,34.37,34.7,34.28,34.67,574444.0,32.1303,32.4388,32.0462,32.4108,574444.0
2020-06-22 09:35:00,34.68,34.92,34.68,34.89,452920.0,32.4201,32.6445,32.4201,32.6164,452920.0
2020-06-22 09:40:00,34.9,35.07,34.88,35.03,550078.0,32.6258,32.7847,32.6071,32.7473,550078.0
2020-06-22 09:45:00,35.02,35.19,34.97,35.08,725775.0,32.738,32.8969,32.6912,32.794,725775.0
2020-06-22 09:50:00,35.09,35.14,34.95,35.1,273798.0,32.8034,32.8501,32.6725,32.8127,273798.0
2020-06-22 09:55:00,35.1,35.2,35.09,35.13,330764.0,32.8127,32.9062,32.8034,32.8408,330764.0
2020-06-22 10:00:00,35.13,35.34,35.13,35.23,247619.0,32.8408,33.0371,32.8408,32.9343,247619.0
2020-06-22 10:05:00,35.23,35.33,35.13,35.28,105897.0,32.9343,33.0277,32.8408,32.981,105897.0
2020-06-22 10:10:00,35.29,35.3,35.13,35.14,113814.0,32.9904,32.9997,32.8408,32.8501,113814.0
2020-06-22 10:15:00,35.13,35.26,35.08,35.23,99433.0,32.8408,32.9623,32.794,32.9343,99433.0
2020-06-22 10:20:00,35.24,35.26,35.03,35.04,137320.0,32.9436,32.9623,32.7473,32.7566,137320.0
2020-06-22 10:25:00,35.04,35.06,34.82,34.84,254999.0,32.7566,32.7753,32.551,32.5697,254999.0
2020-06-22 10:30:00,34.84,34.92,34.63,34.69,201593.0,32.5697,32.6445,32.3734,32.4295,201593.0
2020-06-22 10:35:00,34.69,34.72,34.57,34.71,184424.0,32.4295,32.4575,32.3173,32.4482,184424.0
2020-06-22 10:40:00,34.72,34.74,34.62,34.69,178424.0,32.4575,32.4762,32.364,32.4295,178424.0
2020-06-22 10:45:00,34.69,34.81,34.67,34.81,139297.0,32.4295,32.5416,32.4108,32.5416,139297.0
2020-06-22 10:50:00,34.81,34.82,34.48,34.54,191862.0,32.5416,32.551,32.2331,32.2892,191862.0
2020-06-22 10:55:00,34.53,34.53,34.38,34.51,159298.0,32.2799,32.2799,32.1397,32.2612,159298.0
2020-06-22 11:00:00,34.49,34.51,34.3,34.49,148227.0,32.2425,32.2612,32.0649,32.2425,148227.0
2020-06-22 11:05:00,34.49,34.57,34.45,34.55,115784.0,32.2425,32.3173,32.2051,32.2986,115784.0
2020-06-22 11:10:00,34.55,34.72,34.54,34.72,119037.0,32.2986,32.4575,32.2892,32.4575,119037.0
2020-06-22 11:15:00,34.72,34.77,34.66,34.74,150541.0,32.4575,32.5042,32.4014,32.4762,150541.0
2020-06-22 11:20:00,34.76,34.76,34.58,34.67,66000.0,32.4949,32.4949,32.3266,32.4108,66000.0
2020-06-22 11:25:00,34.68,34.71,34.65,34.66,64161.0,32.4201,32.4482,32.3921,32.4014,64161.0
2020-06-22 11:30:00,34.66,34.7,34.6,34.68,68526.0,32.4014,32.4388,32.3453,32.4201,68526.0
2020-06-22 11:35:00,34.68,34.8,34.67,34.77,54243.0,32.4201,32.5323,32.4108,32.5042,54243.0
2020-06-22 11:40:00,34.77,34.88,34.77,34.86,72173.0,32.5042,32.6071,32.5042,32.5884,72173.0
2020-06-22 11:45:00,34.85,34.94,34.85,34.92,52740.0,32.579,32.6632,32.579,32.6445,52740.0
2020-06-22 11:50:00,34.91,34.94,34.8,34.83,56194.0,32.6351,32.6632,32.5323,32.5603,56194.0
2020-06-22 11:55:00,34.84,34.84,34.76,34.79,34091.0,32.5697,32.5697,32.4949,32.5229,34091.0
2020-06-22 12:00:00,34.78,34.79,34.7,34.79,44679.0,32.5136,32.5229,32.4388,32.5229,44679.0
2020-06-22 12:05:00,34.79,34.82,34.76,34.77,36149.0,32.5229,32.551,32.4949,32.5042,36149.0
2020-06-22 12:10:00,34.77,34.77,34.66,34.7,42490.0,32.5042,32.5042,32.4014,32.4388,42490.0
2020-06-22 12:15:00,34.69,34.74,34.68,34.68,33090.0,32.4295,32.4762,32.4201,32.4201,33090.0
2020-06-22 12:20:00,34.67,34.67,34.57,34.58,48609.0,32.4108,32.4108,32.3173,32.3266,48609.0
2020-06-22 12:25:00,34.58,34.63,34.55,34.61,41605.0,32.3266,32.3734,32.2986,32.3547,41605.0
2020-06-22 12:30:00,34.6,34.62,34.56,34.58,24502.0,32.3453,32.364,32.3079,32.3266,24502.0
2020-06-22 12:35:00,34.6,34.62,34.57,34.61,33262.0,32.3453,32.364,32.3173,32.3547,33262.0
2020-06-22 12:40:00,34.6,34.62,34.58,34.61,32271.0,32.3453,32.364,32.3266,32.3547,32271.0
2020-06-22 12:45:00,34.61,34.65,34.59,34.64,33720.0,32.3547,32.3921,32.336,32.3827,33720.0
2020-06-22 12:50:00,34.65,34.69,34.64,34.66,44399.0,32.3921,32.4295,32.3827,32.4014,44399.0
2020-06-22 12:55:00,34.65,34.68,34.64,34.67,28654.0,32.3921,32.4201,32.3827,32.4108,28654.0
2020-06-22 13:00:00,34.67,34.67,34.6,34.64,38069.0,32.4108,32.4108,32.3453,32.3827,38069.0
2020-06-22 13:05:00,34.64,34.68,34.63,34.66,32981.0,32.3827,32.4201,32.3734,32.4014,32981.0
2020-06-22 13:10:00,34.66,34.67,34.63,34.65,31083.0,32.4014,32.4108,32.3734,32.3921,31083.0
2020-06-22 13:15:00,34.65,34.79,34.65,34.79,60538.0,32.3921,32.5229,32.3921,32.5229,60538.0
2020-06-22 13:20:00,34.79,34.8,34.72,34.72,65351.0,32.5229,32.5323,32.4575,32.4575,65351.0
2020-06-22 13:25:00,34.73,34.79,34.7,34.77,52935.0,32.4668,32.5229,32.4388,32.5042,52935.0
2020-06-22 13:30:00,34.77,34.79,34.74,34.78,36278.0,32.5042,32.5229,32.4762,32.5136,36278.0
2020-06-22 13:35:00,34.78,34.83,34.78,34.83,27225.0,32.5136,32.5603,32.5136,32.5603,27225.0
2020-06-22 13:40:00,34.83,34.86,34.8,34.83,54846.0,32.5603,32.5884,32.5323,32.5603,54846.0
2020-06-22 13:45:00,34.84,34.9,34.83,34.9,57700.0,32.5697,32.6258,32.5603,32.6258,57700.0
2020-06-22 13:50:00,34.89,34.94,34.86,34.94,40597.0,32.6164,32.6632,32.5884,32.6632,40597.0
2020-06-22 13:55:00,34.95,34.97,34.94,34.97,42831.0,32.6725,32.6912,32.6632,32.6912,42831.0
2020-06-22 14:00:00,34.96,34.96,34.85,34.89,76774.0,32.6819,32.6819,32.579,32.6164,76774.0
2020-06-22 14:05:00,34.88,34.98,34.88,34.96,50860.0,32.6071,32.7006,32.6071,32.6819,50860.0
2020-06-22 14:10:00,34.95,35.03,34.94,35.03,60153.0,32.6725,32.7473,32.6632,32.7473,60153.0
2020-06-22 14:15:00,35.04,35.07,35.01,35.06,66863.0,32.7566,32.7847,32.7286,32.7753,66863.0
2020-06-22 14:20:00,35.06,35.06,34.94,34.94,71437.0,32.7753,32.7753,32.6632,32.6632,71437.0
2020-06-22 14:25:00,34.94,34.96,34.92,34.96,37656.0,32.6632,32.6819,32.6445,32.6819,37656.0
2020-06-22 14:30:00,34.96,34.97,34.88,34.96,32826.0,32.6819,32.6912,32.6071,32.6819,32826.0
2020-06-22 14:35:00,34.95,34.96,34.79,34.79,44524.0,32.6725,32.6819,32.5229,32.5229,44524.0
2020-06-22 14:40:00,34.8,34.86,34.78,34.86,45202.0,32.5323,32.5884,32.5136,32.5884,45202.0
2020-06-22 14:45:00,34.86,34.88,34.81,34.81,45177.0,32.5884,32.6071,32.5416,32.5416,45177.0
2020-06-22 14:50:00,34.8,34.85,34.79,34.82,36758.0,32.5323,32.579,32.5229,32.551,36758.0
2020-06-22 14:55:00,34.82,34.85,34.82,34.85,26654.0,32.551,32.579,32.551,32.579,26654.0
2020-06-22 15:00:00,34.86,34.95,34.85,34.95,40836.0,32.5884,32.6725,32.579,32.6725,40836.0
2020-06-22 15:05:00,34.95,35.01,34.93,35.01,40525.0,32.6725,32.7286,32.6538,32.7286,40525.0
2020-06-22 15:10:00,35.01,35.01,34.91,34.93,37230.0,32.7286,32.7286,32.6351,32.6538,37230.0
2020-06-22 15:15:00,34.93,34.96,34.8,34.83,110454.0,32.6538,32.6819,32.5323,32.5603,110454.0
2020-06-22 15:20:00,34.82,34.82,34.6,34.67,144554.0,32.551,32.551,32.3453,32.4108,144554.0
2020-06-22 15:25:00,34.66,34.71,34.65,34.7,93201.0,32.4014,32.4482,32.3921,32.4388,93201.0
2020-06-22 15:30:00,34.7,34.71,34.64,34.69,106883.0,32.4388,32.4482,32.3827,32.4295,106883.0
2020-06-22 15:35:00,34.69,34.76,34.69,34.75,79464.0,32.4295,32.4949,32.4295,32.4855,79464.0
2020-06-22 15:40:00,34.75,34.85,34.74,34.84,121515.0,32.4855,32.579,32.4762,32.5697,121515.0
2020-06-22 15:45:00,34.83,34.89,34.79,34.88,114740.0,32.5603,32.6164,32.5229,32.6071,114740.0
2020-06-22 15:50:00,34.88,34.93,34.85,34.91,132797.0,32.6071,32.6538,32.579,32.6351,132797.0
2020-06-22 15:55:00,34.9,34.94,34.84,34.85,386335.0,32.6258,32.6632,32.5697,32.579,386335.0
2020-06-23 09:30:00,35.38,35.45,35.18,35.29,450082.0,33.0745,33.1399,32.8875,32.9904,450082.0
2020-06-23 09:35:00,35.28,35.4,35.15,35.19,189061.0,32.981,33.0932,32.8595,32.8969,189061.0
2020-06-23 09:40:00,35.19,35.33,35.12,35.23,259747.0,32.8969,33.0277,32.8314,32.9343,259747.0
2020-06-23 09:45:00,35.22,35.35,35.21,35.32,99463.0,32.9249,33.0464,32.9156,33.0184,99463.0
2020-06-23 09:50:00,35.34,35.35,35.16,35.26,205172.0,33.0371,33.0464,32.8688,32.9623,205172.0
2020-06-23 09:55:00,35.27,35.49,35.27,35.44,166582.0,32.9717,33.1773,32.9717,33.1306,166582.0
2020-06-23 10:00:00,35.45,35.57,35.45,35.47,148625.0,33.1399,33.2521,33.1399,33.1586,148625.0
2020-06-23 10:05:00,35.47,35.62,35.39,35.59,121717.0,33.1586,33.2989,33.0838,33.2708,121717.0
2020-06-23 10:10:00,35.59,35.65,35.57,35.59,148719.0,33.2708,33.3269,33.2521,33.2708,148719.0
2020-06-23 10:15:00,35.6,35.63,35.51,35.61,65418.0,33.2802,33.3082,33.196,33.2895,65418.0
2020-06-23 10:20:00,35.61,35.71,35.56,35.57,85856.0,33.2895,33.383,33.2428,33.2521,85856.0
2020-06-23 10:25:00,35.58,35.63,35.51,35.57,64134.0,33.2615,33.3082,33.196,33.2521,64134.0
2020-06-23 10:30:00,35.57,35.64,35.57,35.62,91426.0,33.2521,33.3175,33.2521,33.2989,91426.0
2020-06-23 10:35:00,35.62,35.78,35.59,35.78,122601.0,33.2989,33.4484,33.2708,33.4484,122601.0
2020-06-23 10:40:00,35.78,35.83,35.64,35.67,105523.0,33.4484,33.4952,33.3175,33.3456,105523.0
2020-06-23 10:45:00,35.66,35.7,35.42,35.46,169026.0,33.3362,33.3736,33.1119,33.1493,169026.0
2020-06-23 10:50:00,35.46,35.48,35.37,35.47,140586.0,33.1493,33.168,33.0651,33.1586,140586.0
2020-06-23 10:55:00,35.47,35.55,35.44,35.54,33023.0,33.1586,33.2334,33.1306,33.2241,33023.0
2020-06-23 11:00:00,35.55,35.55,35.41,35.43,58526.0,33.2334,33.2334,33.1025,33.1212,58526.0
2020-06-23 11:05:00,35.44,35.53,35.4,35.52,48187.0,33.1306,33.2147,33.0932,33.2054,48187.0
2020-06-23 11:10:00,35.52,35.6,35.51,35.59,37665.0,33.2054,33.2802,33.196,33.2708,37665.0
2020-06-23 11:15:00,35.6,35.6,35.52,35.55,34556.0,33.2802,33.2802,33.2054,33.2334,34556.0
2020-06-23 11:20:00,35.54,35.58,35.47,35.5,54874.0,33.2241,33.2615,33.1586,33.1867,54874.0
2020-06-23 11:25:00,35.5,35.54,35.46,35.49,47431.0,33.1867,33.2241,33.1493,33.1773,47431.0
2020-06-23 11:30:00,35.5,35.51,35.39,35.39,50202.0,33.1867,33.196,33.0838,33.0838,50202.0
2020-06-23 11:35:00,35.38,35.45,35.35,35.41,275971.0,33.0745,33.1399,33.0464,33.1025,275971.0
2020-06-23 11:40:00,35.42,35.5,35.42,35.49,56307.0,33.1119,33.1867,33.1119,33.1773,56307.0
2020-06-23 11:45:00,35.49,35.49,35.42,35.45,48132.0,33.1773,33.1773,33.1119,33.1399,48132.0
2020-06-23 11:50:00,35.44,35.48,35.42,35.46,40688.0,33.1306,33.168,33.1119,33.1493,40688.0
2020-06-23 11:55:00,35.45,35.47,35.41,35.47,26584.0,33.1399,33.1586,33.1025,33.1586,26584.0
2020-06-23 12:00:00,35.48,35.49,35.36,35.38,40839.0,33.168,33.1773,33.0558,33.0745,40839.0
2020-06-23 12:05:00,35.38,35.4,35.36,35.38,21210.0,33.0745,33.0932,33.0558,33.0745,21210.0
2020-06-23 12:10:00,35.37,35.45,35.36,35.44,44535.0,33.0651,33.1399,33.0558,33.1306,44535.0
2020-06-23 12:15:00,35.45,35.5,35.45,35.47,24462.0,33.1399,33.1867,33.1399,33.1586,24462.0
2020-06-23 12:20:00,35.48,35.48,35.43,35.48,25179.0,33.168,33.168,33.1212,33.168,25179.0
2020-06-23 12:25:00,35.45,35.49,35.43,35.48,30692.0,33.1399,33.1773,33.1212,33.168,30692.0
2020-06-23 12:30:00,35.48,35.49,35.46,35.48,20931.0,33.168,33.1773,33.1493,33.168,20931.0
2020-06-23 12:35:00,35.49,35.51,35.43,35.45,27222.0,33.1773,33.196,33.1212,33.1399,27222.0
2020-06-23 12:40:00,35.45,35.54,35.45,35.53,148119.0,33.1399,33.2241,33.1399,33.2147,148119.0
2020-06-23 12:45:00,35.53,35.53,35.47,35.47,40516.0,33.2147,33.2147,33.1586,33.1586,40516.0
2020-06-23 12:50:00,35.46,35.47,35.33,35.34,35936.0,33.1493,33.1586,33.0277,33.0371,35936.0
2020-06-23 12:55:00,35.35,35.38,35.31,35.34,27085.0,33.0464,33.0745,33.0091,33.0371,27085.0
2020-06-23 13:00:00,35.34,35.38,35.33,35.38,23166.0,33.0371,33.0745,33.0277,33.0745,23166.0
2020-06-23 13:05:00,35.37,35.37,35.3,35.31,19699.0,33.0651,33.0651,32.9997,33.0091,19699.0
2020-06-23 13:10:00,35.31,35.33,35.22,35.24,57395.0,33.0091,33.0277,32.9249,32.9436,57395.0
2020-06-23 13:15:00,35.24,35.34,35.23,35.34,28985.0,32.9436,33.0371,32.9343,33.0371,28985.0
2020-06-23 13:20:00,35.35,35.39,35.33,35.37,23166.0,33.0464,33.0838,33.0277,33.0651,23166.0
2020-06-23 13:25:00,35.36,35.37,35.31,35.33,16480.0,33.0558,33.0651,33.0091,33.0277,16480.0
2020-06-23 13:30:00,35.33,35.34,35.3,35.34,15299.0,33.0277,33.0371,32.9997,33.0371,15299.0
2020-06-23 13:35:00,35.34,35.37,35.33,35.33,19544.0,33.0371,33.0651,33.0277,33.0277,19544.0
2020-06-23 13:40:00,35.33,35.33,35.28,35.29,20248.0,33.0277,33.0277,32.981,32.9904,20248.0
2020-06-23 13:45:00,35.3,35.33,35.28,35.28,29537.0,32.9997,33.0277,32.981,32.981,29537.0
2020-06-23 13:50:00,35.28,35.29,35.22,35.23,34995.0,32.981,32.9904,32.9249,32.9343,34995.0
2020-06-23 13:55:00,35.23,35.32,35.22,35.31,31424.0,32.9343,33.0184,32.9249,33.0091,31424.0
2020-06-23 14:00:00,35.31,35.31,35.24,35.28,41256.0,33.0091,33.0091,32.9436,32.981,41256.0
2020-06-23 14:05:00,35.27,35.27,35.24,35.24,22593.0,32.9717,32.9717,32.9436,32.9436,22593.0
2020-06-23 14:10:00,35.25,35.26,35.21,35.21,36180.0,32.953,32.9623,32.9156,32.9156,36180.0
2020-06-23 14:15:00,35.21,35.25,35.21,35.24,34722.0,32.9156,32.953,32.9156,32.9436,34722.0
2020-06-23 14:20:00,35.24,35.26,35.22,35.26,24642.0,32.9436,32.9623,32.9249,32.9623,24642.0
2020-06-23 14:25:00,35.26,35.28,35.23,35.25,38625.0,32.9623,32.981,32.9343,32.953,38625.0
2020-06-23 14:30:00,35.25,35.3,35.24,35.29,20876.0,32.953,32.9997,32.9436,32.9904,20876.0
2020-06-23 14:35:00,35.3,35.32,35.28,35.31,27138.0,32.9997,33.0184,32.981,33.0091,27138.0
2020-06-23 14:40:00,35.31,35.36,35.3,35.35,24634.0,33.0091,33.0558,32.9997,33.0464,24634.0
2020-06-23 14:45:00,35.36,35.39,35.34,35.34,24036.0,33.0558,33.0838,33.0371,33.0371,24036.0
2020-06-23 14:50:00,35.34,35.41,35.31,35.4,33296.0,33.0371,33.1025,33.0091,33.0932,33296.0
2020-06-23 14:55:00,35.4,35.42,35.4,35.4,57737.0,33.0932,33.1119,33.0932,33.0932,57737.0
2020-06-23 15:00:00,35.4,35.4,35.35,35.39,31327.0,33.0932,33.0932,33.0464,33.0838,31327.0
2020-06-23 15:05:00,35.38,35.38,35.35,35.37,17696.0,33.0745,33.0745,33.0464,33.0651,17696.0
2020-06-23 15:10:00,35.37,35.39,35.31,35.33,43826.0,33.0651,33.0838,33.0091,33.0277,43826.0
2020-06-23 15:15:00,35.34,35.39,35.31,35.39,39883.0,33.0371,33.0838,33.0091,33.0838,39883.0
2020-06-23 15:20:00,35.39,35.41,35.37,35.38,54755.0,33.0838,33.1025,33.0651,33.0745,54755.0
2020-06-23 15:25:00,35.37,35.4,35.33,35.37,80620.0,33.0651,33.0932,33.0277,33.0651,80620.0
2020-06-23 15:30:00,35.37,35.42,35.34,35.42,59592.0,33.0651,33.1119,33.0371,33.1119,59592.0
2020-06-23 15:35:00,35.41,35.41,35.34,35.34,70624.0,33.1025,33.1025,33.0371,33.0371,70624.0
2020-06-23 15:40:00,35.35,35.37,35.33,35.36,85374.0,33.0464,33.0651,33.0277,33.0558,85374.0
2020-06-23 15:45:00,35.36,35.4,35.34,35.39,96441.0,33.0558,33.0932,33.0371,33.0838,96441.0
2020-06-23 15:50:00,35.38,35.4,35.35,35.37,166361.0,33.0745,33.0932,33.0464,33.0651,166361.0
2020-06-23 15:55:00,35.37,35.38,35.31,35.35,399409.0,33.0651,33.0745,33.0091,33.0464,399409.0
2020-06-24 09:30:00,35.16,35.28,34.99,35.21,568665.0,32.8688,32.981,32.7099,32.9156,568665.0
2020-06-24 09:35:00,35.21,35.42,35.16,35.35,281533.0,32.9156,33.1119,32.8688,33.0464,281533.0
2020-06-24 09:40:00,35.35,35.68,35.34,35.59,185372.0,33.0464,33.3549,33.0371,33.2708,185372.0
2020-06-24 09:45:00,35.6,35.67,35.43,35.47,129051.0,33.2802,33.3456,33.1212,33.1586,129051.0
2020-06-24 09:50:00,35.47,35.48,35.12,35.14,142421.0,33.1586,33.168,32.8314,32.8501,142421.0
2020-06-24 09:55:00,35.17,35.21,35.03,35.11,176212.0,32.8782,32.9156,32.7473,32.8221,176212.0
2020-06-24 10:00:00,35.12,35.19,35.06,35.15,121367.0,32.8314,32.8969,32.7753,32.8595,121367.0
2020-06-24 10:05:00,35.16,35.3,35.1,35.3,67259.0,32.8688,32.9997,32.8127,32.9997,67259.0
2020-06-24 10:10:00,35.29,35.44,35.28,35.36,83221.0,32.9904,33.1306,32.981,33.0558,83221.0
2020-06-24 10:15:00,35.35,35.39,35.17,35.17,62168.0,33.0464,33.0838,32.8782,32.8782,62168.0
2020-06-24 10:20:00,35.17,35.26,35.12,35.17,46580.0,32.8782,32.9623,32.8314,32.8782,46580.0
2020-06-24 10:25:00,35.16,35.33,35.14,35.31,60669.0,32.8688,33.0277,32.8501,33.0091,60669.0
2020-06-24 10:30:00,35.3,35.37,35.21,35.37,61939.0,32.9997,33.0651,32.9156,33.0651,61939.0
2020-06-24 10:35:00,35.37,35.44,35.34,35.35,160272.0,33.0651,33.1306,33.0371,33.0464,160272.0
2020-06-24 10:40:00,35.36,35.46,35.33,35.38,48699.0,33.0558,33.1493,33.0277,33.0745,48699.0
2020-06-24 10:45:00,35.38,35.42,35.35,35.42,36167.0,33.0745,33.1119,33.0464,33.1119,36167.0
2020-06-24 10:50:00,35.42,35.57,35.42,35.51,112812.0,33.1119,33.2521,33.1119,33.196,112812.0
2020-06-24 10:55:00,35.52,35.56,35.49,35.54,38674.0,33.2054,33.2428,33.1773,33.2241,38674.0
2020-06-24 11:00:00,35.5,35.56,35.47,35.47,46321.0,33.1867,33.2428,33.1586,33.1586,46321.0
2020-06-24 11:05:00,35.48,35.55,35.46,35.47,53641.0,33.168,33.2334,33.1493,33.1586,53641.0
2020-06-24 11:10:00,35.46,35.47,35.21,35.26,109291.0,33.1493,33.1586,32.9156,32.9623,109291.0
2020-06-24 11:15:00,35.25,35.26,35.05,35.05,75165.0,32.953,32.9623,32.766,32.766,75165.0
2020-06-24 11:20:00,35.04,35.08,34.72,34.82,191921.0,32.7566,32.794,32.4575,32.551,191921.0
2020-06-24 11:25:00,34.82,34.85,34.74,34.85,104301.0,32.551,32.579,32.4762,32.579,104301.0
2020-06-24 11:30:00,34.85,34.85,34.65,34.72,155578.0,32.579,32.579,32.3921,32.4575,155578.0
2020-06-24 11:35:00,34.72,34.72,34.47,34.52,95632.0,32.4575,32.4575,32.2238,32.2705,95632.0
2020-06-24 11:40:00,34.5,34.57,34.35,34.36,148361.0,32.2518,32.3173,32.1116,32.121,148361.0
2020-06-24 11:45:00,34.37,34.51,34.37,34.49,142625.0,32.1303,32.2612,32.1303,32.2425,142625.0
2020-06-24 11:50:00,34.49,34.56,34.3,34.41,152499.0,32.2425,32.3079,32.0649,32.1677,152499.0
2020-06-24 11:55:00,34.42,34.56,34.42,34.53,91267.0,32.177,32.3079,32.177,32.2799,91267.0
2020-06-24 12:00:00,34.52,34.59,34.43,34.55,93340.0,32.2705,32.336,32.1864,32.2986,93340.0
2020-06-24 12:05:00,34.55,34.58,34.4,34.42,90217.0,32.2986,32.3266,32.1584,32.177,90217.0
2020-06-24 12:10:00,34.42,34.42,34.31,34.39,113841.0,32.177,32.177,32.0742,32.149,113841.0
2020-06-24 12:15:00,34.36,34.57,34.32,34.55,62822.0,32.121,32.3173,32.0836,32.2986,62822.0
2020-06-24 12:20:00,34.53,34.62,34.49,34.5,83489.0,32.2799,32.364,32.2425,32.2518,83489.0
2020-06-24 12:25:00,34.49,34.49,34.39,34.48,47497.0,32.2425,32.2425,32.149,32.2331,47497.0
2020-06-24 12:30:00,34.48,34.48,34.4,34.44,28939.0,32.2331,32.2331,32.1584,32.1957,28939.0
2020-06-24 12:35:00,34.44,34.48,34.41,34.46,24078.0,32.1957,32.2331,32.1677,32.2144,24078.0
2020-06-24 12:40:00,34.46,34.6,34.46,34.58,86321.0,32.2144,32.3453,32.2144,32.3266,86321.0
2020-06-24 12:45:00,34.59,34.68,34.59,34.61,76202.0,32.336,32.4201,32.336,32.3547,76202.0
2020-06-24 12:50:00,34.6,34.72,34.59,34.71,48049.0,32.3453,32.4575,32.336,32.4482,48049.0
2020-06-24 12:55:00,34.7,34.75,34.67,34.73,66834.0,32.4388,32.4855,32.4108,32.4668,66834.0
2020-06-24 13:00:00,34.73,34.8,34.72,34.8,52119.0,32.4668,32.5323,32.4575,32.5323,52119.0
2020-06-24 13:05:00,34.79,34.83,34.66,34.67,59312.0,32.5229,32.5603,32.4014,32.4108,59312.0
2020-06-24 13:10:00,34.69,34.78,34.69,34.76,24187.0,32.4295,32.5136,32.4295,32.4949,24187.0
2020-06-24 13:15:00,34.76,34.84,34.74,34.8,65741.0,32.4949,32.5697,32.4762,32.5323,65741.0
2020-06-24 13:20:00,34.8,34.8,34.64,34.64,36030.0,32.5323,32.5323,32.3827,32.3827,36030.0
2020-06-24 13:25:00,34.65,34.67,34.58,34.63,35625.0,32.3921,32.4108,32.3266,32.3734,35625.0
2020-06-24 13:30:00,34.63,34.64,34.6,34.62,25109.0,32.3734,32.3827,32.3453,32.364,25109.0
2020-06-24 13:35:00,34.63,34.82,34.62,34.82,112249.0,32.3734,32.551,32.364,32.551,112249.0
2020-06-24 13:40:00,34.82,34.93,34.8,34.91,103641.0,32.551,32.6538,32.5323,32.6351,103641.0
2020-06-24 13:45:00,34.91,34.96,34.89,34.96,70921.0,32.6351,32.6819,32.6164,32.6819,70921.0
2020-06-24 13:50:00,34.96,34.99,34.92,34.94,40907.0,32.6819,32.7099,32.6445,32.6632,40907.0
2020-06-24 13:55:00,34.94,34.96,34.87,34.92,48654.0,32.6632,32.6819,32.5977,32.6445,48654.0
2020-06-24 14:00:00,34.92,34.97,34.84,34.89,48992.0,32.6445,32.6912,32.5697,32.6164,48992.0
2020-06-24 14:05:00,34.9,34.97,34.88,34.97,32062.0,32.6258,32.6912,32.6071,32.6912,32062.0
2020-06-24 14:10:00,34.97,35.03,34.91,34.92,40469.0,32.6912,32.7473,32.6351,32.6445,40469.0
2020-06-24 14:15:00,34.92,34.96,34.9,34.93,32201.0,32.6445,32.6819,32.6258,32.6538,32201.0
2020-06-24 14:20:00,34.94,34.95,34.78,34.82,47787.0,32.6632,32.6725,32.5136,32.551,47787.0
2020-06-24 14:25:00,34.82,34.83,34.73,34.8,46122.0,32.551,32.5603,32.4668,32.5323,46122.0
2020-06-24 14:30:00,34.8,34.86,34.78,34.82,24461.0,32.5323,32.5884,32.5136,32.551,24461.0
2020-06-24 14:35:00,34.82,34.82,34.7,34.74,53014.0,32.551,32.551,32.4388,32.4762,53014.0
2020-06-24 14:40:00,34.73,34.78,34.69,34.71,31833.0,32.4668,32.5136,32.4295,32.4482,31833.0
2020-06-24 14:45:00,34.71,34.73,34.69,34.7,37940.0,32.4482,32.4668,32.4295,32.4388,37940.0
2020-06-24 14:50:00,34.7,34.72,34.56,34.63,56034.0,32.4388,32.4575,32.3079,32.3734,56034.0
2020-06-24 14:55:00,34.64,34.69,34.63,34.65,27640.0,32.3827,32.4295,32.3734,32.3921,27640.0
2020-06-24 15:00:00,34.65,34.65,34.56,34.61,48332.0,32.3921,32.3921,32.3079,32.3547,48332.0
2020-06-24 15:05:00,34.61,34.62,34.53,34.55,71741.0,32.3547,32.364,32.2799,32.2986,71741.0
2020-06-24 15:10:00,34.56,34.62,34.53,34.62,74541.0,32.3079,32.364,32.2799,32.364,74541.0
2020-06-24 15:15:00,34.63,34.76,34.63,34.76,81374.0,32.3734,32.4949,32.3734,32.4949,81374.0
2020-06-24 15:20:00,34.76,34.77,34.69,34.76,45215.0,32.4949,32.5042,32.4295,32.4949,45215.0
2020-06-24 15:25:00,34.76,34.85,34.76,34.83,86492.0,32.4949,32.579,32.4949,32.5603,86492.0
2020-06-24 15:30:00,34.83,34.85,34.76,34.78,55027.0,32.5603,32.579,32.4949,32.5136,55027.0
2020-06-24 15:35:00,34.79,34.82,34.74,34.8,56153.0,32.5229,32.551,32.4762,32.5323,56153.0
2020-06-24 15:40:00,34.81,34.93,34.81,34.88,109674.0,32.5416,32.6538,32.5416,32.6071,109674.0
2020-06-24 15:45:00,34.88,34.92,34.83,34.83,65978.0,32.6071,32.6445,32.5603,32.5603,65978.0
2020-06-24 15:50:00,34.83,34.83,34.67,34.69,327543.0,32.5603,32.5603,32.4108,32.4295,327543.0
2020-06-24 15:55:00,34.69,34.76,34.64,34.74,424095.0,32.4295,32.4949,32.3827,32.4762,424095.0
2020-06-25 09:30:00,34.78,34.78,34.53,34.66,281234.0,32.5136,32.5136,32.2799,32.4014,281234.0
2020-06-25 09:35:00,34.68,34.78,34.56,34.62,90006.0,32.4201,32.5136,32.3079,32.364,90006.0
2020-06-25 09:40:00,34.61,34.61,34.44,34.5,85790.0,32.3547,32.3547,32.1957,32.2518,85790.0
2020-06-25 09:45:00,34.51,34.51,34.38,34.38,92525.0,32.2612,32.2612,32.1397,32.1397,92525.0
2020-06-25 09:50:00,34.38,34.66,34.36,34.59,158428.0,32.1397,32.4014,32.121,32.336,158428.0
2020-06-25 09:55:00,34.58,34.58,34.4,34.51,67661.0,32.3266,32.3266,32.1584,32.2612,67661.0
2020-06-25 10:00:00,34.51,34.55,34.43,34.47,87470.0,32.2612,32.2986,32.1864,32.2238,87470.0
2020-06-25 10:05:00,34.47,34.48,34.19,34.24,70229.0,32.2238,32.2331,31.962,32.0088,70229.0
2020-06-25 10:10:00,34.25,34.38,34.21,34.21,74985.0,32.0181,32.1397,31.9807,31.9807,74985.0
2020-06-25 10:15:00,34.2,34.38,34.18,34.37,44139.0,31.9714,32.1397,31.9527,32.1303,44139.0
2020-06-25 10:20:00,34.38,34.51,34.36,34.51,48981.0,32.1397,32.2612,32.121,32.2612,48981.0
2020-06-25 10:25:00,34.51,34.56,34.47,34.51,61795.0,32.2612,32.3079,32.2238,32.2612,61795.0
2020-06-25 10:30:00,34.51,34.61,34.47,34.61,62356.0,32.2612,32.3547,32.2238,32.3547,62356.0
2020-06-25 10:35:00,34.61,34.71,34.6,34.67,81676.0,32.3547,32.4482,32.3453,32.4108,81676.0
2020-06-25 10:40:00,34.68,34.68,34.55,34.65,34060.0,32.4201,32.4201,32.2986,32.3921,34060.0
2020-06-25 10:45:00,34.65,34.68,34.5,34.52,114936.0,32.3921,32.4201,32.2518,32.2705,114936.0
2020-06-25 10:50:00,34.53,34.55,34.35,34.36,51518.0,32.2799,32.2986,32.1116,32.121,51518.0
2020-06-25 10:55:00,34.38,34.42,34.32,34.37,55115.0,32.1397,32.177,32.0836,32.1303,55115.0
2020-06-25 11:00:00,34.37,34.46,34.34,34.44,43333.0,32.1303,32.2144,32.1023,32.1957,43333.0
2020-06-25 11:05:00,34.43,34.52,34.36,34.52,34739.0,32.1864,32.2705,32.121,32.2705,34739.0
2020-06-25 11:10:00,34.51,34.54,34.42,34.51,28816.0,32.2612,32.2892,32.177,32.2612,28816.0
2020-06-25 11:15:00,34.5,34.57,34.45,34.57,34511.0,32.2518,32.3173,32.2051,32.3173,34511.0
2020-06-25 11:20:00,34.58,34.61,34.51,34.53,21470.0,32.3266,32.3547,32.2612,32.2799,21470.0
2020-06-25 11:25:00,34.52,34.55,34.43,34.44,26237.0,32.2705,32.2986,32.1864,32.1957,26237.0
2020-06-25 11:30:00,34.44,34.52,34.44,34.46,65299.0,32.1957,32.2705,32.1957,32.2144,65299.0
2020-06-25 11:35:00,34.47,34.59,34.43,34.59,86715.0,32.2238,32.336,32.1864,32.336,86715.0
2020-06-25 11:40:00,34.6,34.66,34.58,34.66,24064.0,32.3453,32.4014,32.3266,32.4014,24064.0
2020-06-25 11:45:00,34.66,34.68,34.6,34.62,16570.0,32.4014,32.4201,32.3453,32.364,16570.0
2020-06-25 11:50:00,34.6,34.6,34.5,34.5,29032.0,32.3453,32.3453,32.2518,32.2518,29032.0
2020-06-25 11:55:00,34.51,34.58,34.51,34.55,20434.0,32.2612,32.3266,32.2612,32.2986,20434.0
2020-06-25 12:00:00,34.57,34.7,34.57,34.68,60298.0,32.3173,32.4388,32.3173,32.4201,60298.0
2020-06-25 12:05:00,34.69,34.74,34.65,34.65,37224.0,32.4295,32.4762,32.3921,32.3921,37224.0
2020-06-25 12:10:00,34.66,34.68,34.6,34.6,38514.0,32.4014,32.4201,32.3453,32.3453,38514.0
2020-06-25 12:15:00,34.62,34.7,34.62,34.68,15743.0,32.364,32.4388,32.364,32.4201,15743.0
2020-06-25 12:20:00,34.69,34.7,34.61,34.62,14841.0,32.4295,32.4388,32.3547,32.364,14841.0
2020-06-25 12:25:00,34.63,34.66,34.6,34.62,22864.0,32.3734,32.4014,32.3453,32.364,22864.0
2020-06-25 12:30:00,34.63,34.65,34.52,34.56,24960.0,32.3734,32.3921,32.2705,32.3079,24960.0
2020-06-25 12:35:00,34.54,34.59,34.53,34.54,37336.0,32.2892,32.336,32.2799,32.2892,37336.0
2020-06-25 12:40:00,34.53,34.55,34.5,34.5,11981.0,32.2799,32.2986,32.2518,32.2518,11981.0
2020-06-25 12:45:00,34.49,34.58,34.49,34.58,18387.0,32.2425,32.3266,32.2425,32.3266,18387.0
2020-06-25 12:50:00,34.59,34.6,34.54,34.59,15411.0,32.336,32.3453,32.2892,32.336,15411.0
2020-06-25 12:55:00,34.59,34.59,34.51,34.51,24675.0,32.336,32.336,32.2612,32.2612,24675.0
2020-06-25 13:00:00,34.5,34.5,34.43,34.44,27001.0,32.2518,32.2518,32.1864,32.1957,27001.0
2020-06-25 13:05:00,34.45,34.49,34.45,34.49,12928.0,32.2051,32.2425,32.2051,32.2425,12928.0
2020-06-25 13:10:00,34.49,34.51,34.45,34.49,16979.0,32.2425,32.2612,32.2051,32.2425,16979.0
2020-06-25 13:15:00,34.49,34.52,34.46,34.46,18705.0,32.2425,32.2705,32.2144,32.2144,18705.0
2020-06-25 13:20:00,34.46,34.53,34.46,34.52,16373.0,32.2144,32.2799,32.2144,32.2705,16373.0
2020-06-25 13:25:00,34.5,34.51,34.47,34.5,22280.0,32.2518,32.2612,32.2238,32.2518,22280.0
2020-06-25 13:30:00,34.5,34.5,34.43,34.45,26411.0,32.2518,32.2518,32.1864,32.2051,26411.0
2020-06-25 13:35:00,34.45,34.5,34.45,34.45,17691.0,32.2051,32.2518,32.2051,32.2051,17691.0
2020-06-25 13:40:00,34.46,34.48,34.44,34.46,10933.0,32.2144,32.2331,32.1957,32.2144,10933.0
2020-06-25 13:45:00,34.47,34.53,34.47,34.52,21812.0,32.2238,32.2799,32.2238,32.2705,21812.0
2020-06-25 13:50:00,34.53,34.54,34.52,34.52,7763.0,32.2799,32.2892,32.2705,32.2705,7763.0
2020-06-25 13:55:00,34.53,34.53,34.47,34.53,23098.0,32.2799,32.2799,32.2238,32.2799,23098.0
2020-06-25 14:00:00,34.53,34.54,34.44,34.46,15154.0,32.2799,32.2892,32.1957,32.2144,15154.0
2020-06-25 14:05:00,34.46,34.49,34.45,34.48,19278.0,32.2144,32.2425,32.2051,32.2331,19278.0
2020-06-25 14:10:00,34.46,34.5,34.46,34.49,14416.0,32.2144,32.2518,32.2144,32.2425,14416.0
2020-06-25 14:15:00,34.47,34.47,34.45,34.46,3726.0,32.2238,32.2238,32.2051,32.2144,3726.0
2020-06-25 14:20:00,34.45,34.45,34.38,34.4,20715.0,32.2051,32.2051,32.1397,32.1584,20715.0
2020-06-25 14:25:00,34.41,34.49,34.41,34.49,16754.0,32.1677,32.2425,32.1677,32.2425,16754.0
2020-06-25 14:30:00,34.48,34.48,34.41,34.41,11111.0,32.2331,32.2331,32.1677,32.1677,11111.0
2020-06-25 14:35:00,34.42,34.47,34.41,34.47,9187.0,32.177,32.2238,32.1677,32.2238,9187.0
2020-06-25 14:40:00,34.47,34.49,34.45,34.45,8813.0,32.2238,32.2425,32.2051,32.2051,8813.0
2020-06-25 14:45:00,34.46,34.48,34.45,34.47,11301.0,32.2144,32.2331,32.2051,32.2238,11301.0
2020-06-25 14:50:00,34.49,34.53,34.49,34.51,8449.0,32.2425,32.2799,32.2425,32.2612,8449.0
2020-06-25 14:55:00,34.5,34.53,34.49,34.49,12131.0,32.2518,32.2799,32.2425,32.2425,12131.0
2020-06-25 15:00:00,34.47,34.58,34.46,34.58,36461.0,32.2238,32.3266,32.2144,32.3266,36461.0
2020-06-25 15:05:00,34.58,34.64,34.58,34.61,54011.0,32.3266,32.3827,32.3266,32.3547,54011.0
2020-06-25 15:10:00,34.61,34.69,34.58,34.69,28462.0,32.3547,32.4295,32.3266,32.4295,28462.0
2020-06-25 15:15:00,34.7,34.75,34.69,34.71,54545.0,32.4388,32.4855,32.4295,32.4482,54545.0
2020-06-25 15:20:00,34.72,34.77,34.7,34.74,37045.0,32.4575,32.5042,32.4388,32.4762,37045.0
2020-06-25 15:25:00,34.74,34.8,34.74,34.74,28214.0,32.4762,32.5323,32.4762,32.4762,28214.0
2020-06-25 15:30:00,34.77,34.78,34.69,34.74,91828.0,32.5042,32.5136,32.4295,32.4762,91828.0
2020-06-25 15:35:00,34.76,34.84,34.75,34.83,67771.0,32.4949,32.5697,32.4855,32.5603,67771.0
2020-06-25 15:40:00,34.83,34.85,34.79,34.82,33442.0,32.5603,32.579,32.5229,32.551,33442.0
2020-06-25 15:45:00,34.83,34.83,34.78,34.81,64834.0,32.5603,32.5603,32.5136,32.5416,64834.0
2020-06-25 15:50:00,34.8,34.85,34.78,34.83,68734.0,32.5323,32.579,32.5136,32.5603,68734.0
2020-06-25 15:55:00,34.83,34.96,34.81,34.95,419798.0,32.5603,32.6819,32.5416,32.6725,419798.0
2020-06-26 09:30:00,34.59,34.75,34.56,34.68,298337.0,32.336,32.4855,32.3079,32.4201,298337.0
2020-06-26 09:35:00,34.67,34.77,34.6,34.71,92199.0,32.4108,32.5042,32.3453,32.4482,92199.0
2020-06-26 09:40:00,34.67,34.67,34.38,34.41,215136.0,32.4108,32.4108,32.1397,32.1677,215136.0
2020-06-26 09:45:00,34.41,34.49,34.34,34.49,150426.0,32.1677,32.2425,32.1023,32.2425,150426.0
2020-06-26 09:50:00,34.49,34.52,34.4,34.41,77985.0,32.2425,32.2705,32.1584,32.1677,77985.0
2020-06-26 09:55:00,34.4,34.43,34.29,34.36,86530.0,32.1584,32.1864,32.0555,32.121,86530.0
2020-06-26 10:00:00,34.36,34.38,34.26,34.34,161597.0,32.121,32.1397,32.0275,32.1023,161597.0
2020-06-26 10:05:00,34.34,34.49,34.31,34.44,128774.0,32.1023,32.2425,32.0742,32.1957,128774.0
2020-06-26 10:10:00,34.43,34.43,34.28,34.28,75546.0,32.1864,32.1864,32.0462,32.0462,75546.0
2020-06-26 10:15:00,34.27,34.28,34.08,34.17,197704.0,32.0368,32.0462,31.8592,31.9433,197704.0
2020-06-26 10:20:00,34.17,34.3,34.1,34.28,108922.0,31.9433,32.0649,31.8779,32.0462,108922.0
2020-06-26 10:25:00,34.25,34.29,34.21,34.27,52236.0,32.0181,32.0555,31.9807,32.0368,52236.0
2020-06-26 10:30:00,34.26,34.36,34.21,34.24,75363.0,32.0275,32.121,31.9807,32.0088,75363.0
2020-06-26 10:35:00,34.24,34.34,34.21,34.34,77056.0,32.0088,32.1023,31.9807,32.1023,77056.0
2020-06-26 10:40:00,34.33,34.34,34.25,34.31,49757.0,32.0929,32.1023,32.0181,32.0742,49757.0
2020-06-26 10:45:00,34.3,34.36,34.27,34.33,32826.0,32.0649,32.121,32.0368,32.0929,32826.0
2020-06-26 10:50:00,34.35,34.37,34.15,34.17,71479.0,32.1116,32.1303,31.9246,31.9433,71479.0
2020-06-26 10:55:00,34.17,34.33,34.14,34.32,95160.0,31.9433,32.0929,31.9153,32.0836,95160.0
2020-06-26 11:00:00,34.32,34.49,34.32,34.47,73493.0,32.0836,32.2425,32.0836,32.2238,73493.0
2020-06-26 11:05:00,34.44,34.49,34.41,34.49,57993.0,32.1957,32.2425,32.1677,32.2425,57993.0
2020-06-26 11:10:00,34.5,34.63,34.5,34.62,82299.0,32.2518,32.3734,32.2518,32.364,82299.0
2020-06-26 11:15:00,34.61,34.71,34.6,34.64,88093.0,32.3547,32.4482,32.3453,32.3827,88093.0
2020-06-26 11:20:00,34.65,34.81,34.65,34.78,46464.0,32.3921,32.5416,32.3921,32.5136,46464.0
2020-06-26 11:25:00,34.79,34.89,34.79,34.86,62991.0,32.5229,32.6164,32.5229,32.5884,62991.0
2020-06-26 11:30:00,34.86,34.9,34.71,34.76,141209.0,32.5884,32.6258,32.4482,32.4949,141209.0
2020-06-26 11:35:00,34.76,35.01,34.76,34.95,155289.0,32.4949,32.7286,32.4949,32.6725,155289.0
2020-06-26 11:40:00,34.94,34.97,34.85,34.88,45345.0,32.6632,32.6912,32.579,32.6071,45345.0
2020-06-26 11:45:00,34.87,34.98,34.84,34.98,30111.0,32.5977,32.7006,32.5697,32.7006,30111.0
2020-06-26 11:50:00,35.0,35.02,34.94,34.94,73856.0,32.7193,32.738,32.6632,32.6632,73856.0
2020-06-26 11:55:00,34.93,34.95,34.86,34.92,37020.0,32.6538,32.6725,32.5884,32.6445,37020.0
2020-06-26 12:00:00,34.92,34.93,34.82,34.82,16929.0,32.6445,32.6538,32.551,32.551,16929.0
2020-06-26 12:05:00,34.81,34.86,34.77,34.78,30371.0,32.5416,32.5884,32.5042,32.5136,30371.0
2020-06-26 12:10:00,34.78,34.81,34.69,34.71,87288.0,32.5136,32.5416,32.4295,32.4482,87288.0
2020-06-26 12:15:00,34.71,34.81,34.71,34.79,31304.0,32.4482,32.5416,32.4482,32.5229,31304.0
2020-06-26 12:20:00,34.78,34.87,34.74,34.85,107127.0,32.5136,32.5977,32.4762,32.579,107127.0
2020-06-26 12:25:00,34.83,34.83,34.75,34.78,35552.0,32.5603,32.5603,32.4855,32.5136,35552.0
2020-06-26 12:30:00,34.78,34.9,34.78,34.86,43348.0,32.5136,32.6258,32.5136,32.5884,43348.0
2020-06-26 12:35:00,34.86,34.9,34.82,34.89,28522.0,32.5884,32.6258,32.551,32.6164,28522.0
2020-06-26 12:40:00,34.89,34.89,34.83,34.87,18921.0,32.6164,32.6164,32.5603,32.5977,18921.0
2020-06-26 12:45:00,34.87,34.88,34.84,34.86,27261.0,32.5977,32.6071,32.5697,32.5884,27261.0
2020-06-26 12:50:00,34.87,34.97,34.87,34.94,53359.0,32.5977,32.6912,32.5977,32.6632,53359.0
2020-06-26 12:55:00,34.95,34.99,34.93,34.96,43360.0,32.6725,32.7099,32.6538,32.6819,43360.0
2020-06-26 13:00:00,34.96,35.07,34.96,35.04,50567.0,32.6819,32.7847,32.6819,32.7566,50567.0
2020-06-26 13:05:00,35.05,35.12,35.04,35.08,41123.0,32.766,32.8314,32.7566,32.794,41123.0
2020-06-26 13:10:00,35.09,35.13,35.07,35.13,42995.0,32.8034,32.8408,32.7847,32.8408,42995.0
2020-06-26 13:15:00,35.13,35.18,35.11,35.16,54385.0,32.8408,32.8875,32.8221,32.8688,54385.0
2020-06-26 13:20:00,35.16,35.17,35.06,35.1,85651.0,32.8688,32.8782,32.7753,32.8127,85651.0
2020-06-26 13:25:00,35.09,35.11,35.04,35.06,53325.0,32.8034,32.8221,32.7566,32.7753,53325.0
2020-06-26 13:30:00,35.05,35.05,34.98,34.99,51939.0,32.766,32.766,32.7006,32.7099,51939.0
2020-06-26 13:35:00,34.98,35.06,34.97,35.01,45230.0,32.7006,32.7753,32.6912,32.7286,45230.0
2020-06-26 13:40:00,35.0,35.0,34.92,34.97,31530.0,32.7193,32.7193,32.6445,32.6912,31530.0
2020-06-26 13:45:00,34.97,35.02,34.94,35.02,12496.0,32.6912,32.738,32.6632,32.738,12496.0
2020-06-26 13:50:00,35.03,35.04,34.99,35.0,50266.0,32.7473,32.7566,32.7099,32.7193,50266.0
2020-06-26 13:55:00,35.01,35.06,34.99,35.05,36674.0,32.7286,32.7753,32.7099,32.766,36674.0
2020-06-26 14:00:00,35.04,35.11,35.03,35.11,46120.0,32.7566,32.8221,32.7473,32.8221,46120.0
2020-06-26 14:05:00,35.11,35.13,35.06,35.06,33986.0,32.8221,32.8408,32.7753,32.7753,33986.0
2020-06-26 14:10:00,35.07,35.1,34.99,34.99,29544.0,32.7847,32.8127,32.7099,32.7099,29544.0
2020-06-26 14:15:00,34.98,34.99,34.94,34.97,38048.0,32.7006,32.7099,32.6632,32.6912,38048.0
2020-06-26 14:20:00,34.97,35.02,34.96,35.02,35642.0,32.6912,32.738,32.6819,32.738,35642.0
2020-06-26 14:25:00,35.02,35.04,34.98,35.01,34861.0,32.738,32.7566,32.7006,32.7286,34861.0
2020-06-26 14:30:00,35.02,35.03,34.99,35.01,38991.0,32.738,32.7473,32.7099,32.7286,38991.0
2020-06-26 14:35:00,35.01,35.13,35.01,35.13,52874.0,32.7286,32.8408,32.7286,32.8408,52874.0
2020-06-26 14:40:00,35.13,35.21,35.12,35.17,47651.0,32.8408,32.9156,32.8314,32.8782,47651.0
2020-06-26 14:45:00,35.16,35.17,35.06,35.1,48166.0,32.8688,32.8782,32.7753,32.8127,48166.0
2020-06-26 14:50:00,35.1,35.19,35.1,35.19,20727.0,32.8127,32.8969,32.8127,32.8969,20727.0
2020-06-26 14:55:00,35.18,35.2,35.15,35.18,56666.0,32.8875,32.9062,32.8595,32.8875,56666.0
2020-06-26 15:00:00,35.18,35.26,35.13,35.26,75209.0,32.8875,32.9623,32.8408,32.9623,75209.0
2020-06-26 15:05:00,35.27,35.33,35.27,35.33,79247.0,32.9717,33.0277,32.9717,33.0277,79247.0
2020-06-26 15:10:00,35.32,35.32,35.17,35.17,67067.0,33.0184,33.0184,32.8782,32.8782,67067.0
2020-06-26 15:15:00,35.19,35.19,35.16,35.18,28132.0,32.8969,32.8969,32.8688,32.8875,28132.0
2020-06-26 15:20:00,35.19,35.26,35.16,35.24,136976.0,32.8969,32.9623,32.8688,32.9436,136976.0
2020-06-26 15:25:00,35.24,35.31,35.22,35.26,39732.0,32.9436,33.0091,32.9249,32.9623,39732.0
2020-06-26 15:30:00,35.27,35.31,35.24,35.31,55719.0,32.9717,33.0091,32.9436,33.0091,55719.0
2020-06-26 15:35:00,35.3,35.3,35.16,35.16,82401.0,32.9997,32.9997,32.8688,32.8688,82401.0
2020-06-26 15:40:00,35.16,35.24,35.13,35.23,118748.0,32.8688,32.9436,32.8408,32.9343,118748.0
2020-06-26 15:45:00,35.23,35.29,35.19,35.19,88596.0,32.9343,32.9904,32.8969,32.8969,88596.0
2020-06-26 15:50:00,35.19,35.24,35.15,35.17,63993.0,32.8969,32.9436,32.8595,32.8782,63993.0
2020-06-26 15:55:00,35.17,35.21,35.17,35.18,190515.0,32.8782,32.9156,32.8782,32.8875,190515.0
2020-06-29 09:30:00,35.37,35.43,35.22,35.31,324712.0,33.0651,33.1212,32.9249,33.0091,324712.0
2020-06-29 09:35:00,35.29,35.29,35.02,35.04,194692.0,32.9904,32.9904,32.738,32.7566,194692.0
2020-06-29 09:40:00,35.03,35.33,34.97,35.26,118749.0,32.7473,33.0277,32.6912,32.9623,118749.0
2020-06-29 09:45:00,35.24,35.29,35.13,35.22,93393.0,32.9436,32.9904,32.8408,32.9249,93393.0
2020-06-29 09:50:00,35.2,35.2,35.01,35.07,107238.0,32.9062,32.9062,32.7286,32.7847,107238.0
2020-06-29 09:55:00,35.07,35.27,35.04,35.25,68762.0,32.7847,32.9717,32.7566,32.953,68762.0
2020-06-29 10:00:00,35.26,35.29,35.09,35.09,50222.0,32.9623,32.9904,32.8034,32.8034,50222.0
2020-06-29 10:05:00,35.09,35.11,35.0,35.07,54638.0,32.8034,32.8221,32.7193,32.7847,54638.0
2020-06-29 10:10:00,35.08,35.22,35.06,35.19,53587.0,32.794,32.9249,32.7753,32.8969,53587.0
2020-06-29 10:15:00,35.17,35.18,35.07,35.17,44811.0,32.8782,32.8875,32.7847,32.8782,44811.0
2020-06-29 10:20:00,35.18,35.24,35.17,35.19,27291.0,32.8875,32.9436,32.8782,32.8969,27291.0
2020-06-29 10:25:00,35.18,35.25,35.13,35.14,40368.0,32.8875,32.953,32.8408,32.8501,40368.0
2020-06-29 10:30:00,35.15,35.18,35.05,35.07,90924.0,32.8595,32.8875,32.766,32.7847,90924.0
2020-06-29 10:35:00,35.07,35.19,35.06,35.14,60826.0,32.7847,32.8969,32.7753,32.8501,60826.0
2020-06-29 10:40:00,35.14,35.18,35.09,35.18,62865.0,32.8501,32.8875,32.8034,32.8875,62865.0
2020-06-29 10:45:00,35.19,35.2,35.14,35.17,69888.0,32.8969,32.9062,32.8501,32.8782,69888.0
2020-06-29 10:50:00,35.16,35.2,35.13,35.14,38706.0,32.8688,32.9062,32.8408,32.8501,38706.0
2020-06-29 10:55:00,35.14,35.17,35.11,35.11,30379.0,32.8501,32.8782,32.8221,32.8221,30379.0
2020-06-29 11:00:00,35.12,35.17,35.08,35.1,87639.0,32.8314,32.8782,32.794,32.8127,87639.0
2020-06-29 11:05:00,35.11,35.14,35.06,35.08,24943.0,32.8221,32.8501,32.7753,32.794,24943.0
2020-06-29 11:10:00,35.08,35.13,35.07,35.11,35772.0,32.794,32.8408,32.7847,32.8221,35772.0
2020-06-29 11:15:00,35.13,35.3,35.12,35.28,36205.0,32.8408,32.9997,32.8314,32.981,36205.0
2020-06-29 11:20:00,35.29,35.37,35.26,35.35,34063.0,32.9904,33.0651,32.9623,33.0464,34063.0
2020-06-29 11:25:00,35.33,35.34,35.26,35.26,89149.0,33.0277,33.0371,32.9623,32.9623,89149.0
2020-06-29 11:30:00,35.26,35.29,35.22,35.26,28939.0,32.9623,32.9904,32.9249,32.9623,28939.0
2020-06-29 11:35:00,35.26,35.3,35.24,35.27,32516.0,32.9623,32.9997,32.9436,32.9717,32516.0
2020-06-29 11:40:00,35.25,35.29,35.21,35.29,30284.0,32.953,32.9904,32.9156,32.9904,30284.0
2020-06-29 11:45:00,35.28,35.32,35.27,35.28,33165.0,32.981,33.0184,32.9717,32.981,33165.0
2020-06-29 11:50:00,35.28,35.33,35.26,35.33,17461.0,32.981,33.0277,32.9623,33.0277,17461.0
2020-06-29 11:55:00,35.32,35.38,35.29,35.37,39222.0,33.0184,33.0745,32.9904,33.0651,39222.0
2020-06-29 12:00:00,35.38,35.39,35.35,35.35,43136.0,33.0745,33.0838,33.0464,33.0464,43136.0
2020-06-29 12:05:00,35.37,35.4,35.34,35.4,54551.0,33.0651,33.0932,33.0371,33.0932,54551.0
2020-06-29 12:10:00,35.39,35.39,35.33,35.38,34004.0,33.0838,33.0838,33.0277,33.0745,34004.0
2020-06-29 12:15:00,35.38,35.4,35.31,35.32,22268.0,33.0745,33.0932,33.0091,33.0184,22268.0
2020-06-29 12:20:00,35.33,35.35,35.31,35.34,14691.0,33.0277,33.0464,33.0091,33.0371,14691.0
2020-06-29 12:25:00,35.33,35.33,35.24,35.27,36049.0,33.0277,33.0277,32.9436,32.9717,36049.0
2020-06-29 12:30:00,35.27,35.28,35.24,35.26,53285.0,32.9717,32.981,32.9436,32.9623,53285.0
2020-06-29 12:35:00,35.26,35.29,35.19,35.29,130897.0,32.9623,32.9904,32.8969,32.9904,130897.0
2020-06-29 12:40:00,35.29,35.29,35.2,35.21,11542.0,32.9904,32.9904,32.9062,32.9156,11542.0
2020-06-29 12:45:00,35.2,35.22,35.17,35.17,48420.0,32.9062,32.9249,32.8782,32.8782,48420.0
2020-06-29 12:50:00,35.17,35.18,35.14,35.18,23447.0,32.8782,32.8875,32.8501,32.8875,23447.0
2020-06-29 12:55:00,35.19,35.28,35.19,35.26,47963.0,32.8969,32.981,32.8969,32.9623,47963.0
2020-06-29 13:00:00,35.26,35.26,35.17,35.18,28184.0,32.9623,32.9623,32.8782,32.8875,28184.0
2020-06-29 13:05:00,35.18,35.19,35.15,35.19,17351.0,32.8875,32.8969,32.8595,32.8969,17351.0
2020-06-29 13:10:00,35.17,35.22,35.17,35.21,10537.0,32.8782,32.9249,32.8782,32.9156,10537.0
2020-06-29 13:15:00,35.21,35.23,35.14,35.14,17661.0,32.9156,32.9343,32.8501,32.8501,17661.0
2020-06-29 13:20:00,35.15,35.21,35.14,35.16,20801.0,32.8595,32.9156,32.8501,32.8688,20801.0
2020-06-29 13:25:00,35.15,35.15,35.12,35.14,19487.0,32.8595,32.8595,32.8314,32.8501,19487.0
2020-06-29 13:30:00,35.14,35.18,35.13,35.17,21923.0,32.8501,32.8875,32.8408,32.8782,21923.0
2020-06-29 13:35:00,35.16,35.17,35.13,35.15,22414.0,32.8688,32.8782,32.8408,32.8595,22414.0
2020-06-29 13:40:00,35.16,35.18,35.13,35.13,22828.0,32.8688,32.8875,32.8408,32.8408,22828.0
2020-06-29 13:45:00,35.13,35.17,35.1,35.17,31586.0,32.8408,32.8782,32.8127,32.8782,31586.0
2020-06-29 13:50:00,35.17,35.19,35.12,35.13,15056.0,32.8782,32.8969,32.8314,32.8408,15056.0
2020-06-29 13:55:00,35.12,35.12,35.1,35.12,16940.0,32.8314,32.8314,32.8127,32.8314,16940.0
2020-06-29 14:00:00,35.12,35.13,35.08,35.09,34105.0,32.8314,32.8408,32.794,32.8034,34105.0
2020-06-29 14:05:00,35.08,35.08,35.04,35.07,29674.0,32.794,32.794,32.7566,32.7847,29674.0
2020-06-29 14:10:00,35.08,35.15,35.08,35.12,53550.0,32.794,32.8595,32.794,32.8314,53550.0
2020-06-29 14:15:00,35.13,35.13,35.08,35.1,15705.0,32.8408,32.8408,32.794,32.8127,15705.0
2020-06-29 14:20:00,35.1,35.22,35.1,35.2,53815.0,32.8127,32.9249,32.8127,32.9062,53815.0
2020-06-29 14:25:00,35.21,35.23,35.19,35.2,15217.0,32.9156,32.9343,32.8969,32.9062,15217.0
2020-06-29 14:30:00,35.19,35.22,35.19,35.22,35506.0,32.8969,32.9249,32.8969,32.9249,35506.0
2020-06-29 14:35:00,35.22,35.23,35.2,35.21,50159.0,32.9249,32.9343,32.9062,32.9156,50159.0
2020-06-29 14:40:00,35.22,35.27,35.21,35.26,18897.0,32.9249,32.9717,32.9156,32.9623,18897.0
2020-06-29 14:45:00,35.26,35.29,35.24,35.29,57872.0,32.9623,32.9904,32.9436,32.9904,57872.0
2020-06-29 14:50:00,35.29,35.33,35.29,35.33,22194.0,32.9904,33.0277,32.9904,33.0277,22194.0
2020-06-29 14:55:00,35.32,35.35,35.31,35.33,40267.0,33.0184,33.0464,33.0091,33.0277,40267.0
2020-06-29 15:00:00,35.33,35.33,35.28,35.29,57351.0,33.0277,33.0277,32.981,32.9904,57351.0
2020-06-29 15:05:00,35.29,35.31,35.26,35.27,36812.0,32.9904,33.0091,32.9623,32.9717,36812.0
2020-06-29 15:10:00,35.29,35.35,35.28,35.35,22614.0,32.9904,33.0464,32.981,33.0464,22614.0
2020-06-29 15:15:00,35.35,35.39,35.34,35.39,49233.0,33.0464,33.0838,33.0371,33.0838,49233.0
2020-06-29 15:20:00,35.38,35.41,35.38,35.39,37573.0,33.0745,33.1025,33.0745,33.0838,37573.0
2020-06-29 15:25:00,35.39,35.47,35.35,35.45,116359.0,33.0838,33.1586,33.0464,33.1399,116359.0
2020-06-29 15:30:00,35.45,35.51,35.44,35.44,96397.0,33.1399,33.196,33.1306,33.1306,96397.0
2020-06-29 15:35:00,35.44,35.46,35.4,35.44,80369.0,33.1306,33.1493,33.0932,33.1306,80369.0
2020-06-29 15:40:00,35.44,35.51,35.44,35.5,70777.0,33.1306,33.196,33.1306,33.1867,70777.0
2020-06-29 15:45:00,35.51,35.56,35.51,35.52,103178.0,33.196,33.2428,33.196,33.2054,103178.0
2020-06-29 15:50:00,35.52,35.52,35.46,35.51,77082.0,33.2054,33.2054,33.1493,33.196,77082.0
2020-06-29 15:55:00,35.51,35.56,35.48,35.53,207620.0,33.196,33.2428,33.168,33.2147,207620.0
2020-06-30 09:30:00,35.44,35.49,35.28,35.31,201475.0,33.1306,33.1773,32.981,33.0091,201475.0
2020-06-30 09:35:00,35.32,35.38,35.23,35.31,108349.0,33.0184,33.0745,32.9343,33.0091,108349.0
2020-06-30 09:40:00,35.32,35.44,35.26,35.43,119781.0,33.0184,33.1306,32.9623,33.1212,119781.0
2020-06-30 09:45:00,35.41,35.41,35.31,35.41,60874.0,33.1025,33.1025,33.0091,33.1025,60874.0
2020-06-30 09:50:00,35.42,35.42,35.31,35.36,80364.0,33.1119,33.1119,33.0091,33.0558,80364.0
2020-06-30 09:55:00,35.35,35.55,35.33,35.53,88482.0,33.0464,33.2334,33.0277,33.2147,88482.0
2020-06-30 10:00:00,35.54,35.54,35.4,35.45,69376.0,33.2241,33.2241,33.0932,33.1399,69376.0
2020-06-30 10:05:00,35.45,35.6,35.43,35.58,53584.0,33.1399,33.2802,33.1212,33.2615,53584.0
2020-06-30 10:10:00,35.58,35.72,35.55,35.69,80981.0,33.2615,33.3923,33.2334,33.3643,80981.0
2020-06-30 10:15:00,35.69,35.87,35.69,35.79,138007.0,33.3643,33.5326,33.3643,33.4578,138007.0
2020-06-30 10:20:00,35.79,35.83,35.67,35.74,54969.0,33.4578,33.4952,33.3456,33.411,54969.0
2020-06-30 10:25:00,35.74,35.81,35.64,35.69,82229.0,33.411,33.4765,33.3175,33.3643,82229.0
2020-06-30 10:30:00,35.7,35.94,35.7,35.93,115493.0,33.3736,33.598,33.3736,33.5887,115493.0
2020-06-30 10:35:00,35.94,36.08,35.92,36.08,235466.0,33.598,33.7289,33.5793,33.7289,235466.0
2020-06-30 10:40:00,36.07,36.14,36.05,36.08,95193.0,33.7195,33.785,33.7008,33.7289,95193.0
2020-06-30 10:45:00,36.09,36.36,36.09,36.34,190861.0,33.7382,33.9906,33.7382,33.9719,190861.0
2020-06-30 10:50:00,36.34,36.48,36.32,36.43,122489.0,33.9719,34.1028,33.9532,34.0561,122489.0
2020-06-30 10:55:00,36.44,36.5,36.32,36.46,146582.0,34.0654,34.1215,33.9532,34.0841,146582.0
2020-06-30 11:00:00,36.47,36.49,36.31,36.45,222473.0,34.0935,34.1122,33.9439,34.0748,222473.0
2020-06-30 11:05:00,36.45,36.52,36.43,36.52,125988.0,34.0748,34.1402,34.0561,34.1402,125988.0
2020-06-30 11:10:00,36.51,36.51,36.4,36.47,42016.0,34.1309,34.1309,34.028,34.0935,42016.0
2020-06-30 11:15:00,36.5,36.62,36.5,36.61,112205.0,34.1215,34.2337,34.1215,34.2243,112205.0
2020-06-30 11:20:00,36.62,36.65,36.56,36.57,71189.0,34.2337,34.2617,34.1776,34.1869,71189.0
2020-06-30 11:25:00,36.57,36.64,36.51,36.53,90265.0,34.1869,34.2524,34.1309,34.1496,90265.0
2020-06-30 11:30:00,36.53,36.62,36.51,36.56,106386.0,34.1496,34.2337,34.1309,34.1776,106386.0
2020-06-30 11:35:00,36.54,36.58,36.48,36.48,98382.0,34.1589,34.1963,34.1028,34.1028,98382.0
2020-06-30 11:40:00,36.47,36.49,36.33,36.41,135459.0,34.0935,34.1122,33.9626,34.0374,135459.0
2020-06-30 11:45:00,36.41,36.45,36.34,36.43,125626.0,34.0374,34.0748,33.9719,34.0561,125626.0
2020-06-30 11:50:00,36.43,36.43,36.34,36.36,78683.0,34.0561,34.0561,33.9719,33.9906,78683.0
2020-06-30 11:55:00,36.36,36.38,36.29,36.3,64798.0,33.9906,34.0093,33.9252,33.9345,64798.0
2020-06-30 12:00:00,36.3,36.31,36.19,36.27,104052.0,33.9345,33.9439,33.8317,33.9065,104052.0
2020-06-30 12:05:00,36.25,36.37,36.25,36.31,31437.0,33.8878,34.0,33.8878,33.9439,31437.0
2020-06-30 12:10:00,36.31,36.33,36.22,36.23,55052.0,33.9439,33.9626,33.8598,33.8691,55052.0
2020-06-30 12:15:00,36.23,36.29,36.22,36.25,37675.0,33.8691,33.9252,33.8598,33.8878,37675.0
2020-06-30 12:20:00,36.24,36.28,36.21,36.24,9926.0,33.8785,33.9158,33.8504,33.8785,9926.0
2020-06-30 12:25:00,36.24,36.25,36.2,36.23,25792.0,33.8785,33.8878,33.8411,33.8691,25792.0
2020-06-30 12:30:00,36.23,36.35,36.23,36.35,47447.0,33.8691,33.9813,33.8691,33.9813,47447.0
2020-06-30 12:35:00,36.35,36.45,36.35,36.39,36112.0,33.9813,34.0748,33.9813,34.0187,36112.0
2020-06-30 12:40:00,36.4,36.43,36.34,36.42,19652.0,34.028,34.0561,33.9719,34.0467,19652.0
2020-06-30 12:45:00,36.44,36.45,36.38,36.44,20719.0,34.0654,34.0748,34.0093,34.0654,20719.0
2020-06-30 12:50:00,36.43,36.46,36.4,36.46,19149.0,34.0561,34.0841,34.028,34.0841,19149.0
2020-06-30 12:55:00,36.47,36.47,36.4,36.42,28028.0,34.0935,34.0935,34.028,34.0467,28028.0
2020-06-30 13:00:00,36.42,36.47,36.42,36.46,31022.0,34.0467,34.0935,34.0467,34.0841,31022.0
2020-06-30 13:05:00,36.45,36.45,36.4,36.41,15154.0,34.0748,34.0748,34.028,34.0374,15154.0
2020-06-30 13:10:00,36.41,36.44,36.4,36.4,29038.0,34.0374,34.0654,34.028,34.028,29038.0
2020-06-30 13:15:00,36.41,36.47,36.4,36.46,38476.0,34.0374,34.0935,34.028,34.0841,38476.0
2020-06-30 13:20:00,36.46,36.46,36.41,36.44,26325.0,34.0841,34.0841,34.0374,34.0654,26325.0
2020-06-30 13:25:00,36.43,36.5,36.43,36.49,25616.0,34.0561,34.1215,34.0561,34.1122,25616.0
2020-06-30 13:30:00,36.49,36.49,36.42,36.43,43017.0,34.1122,34.1122,34.0467,34.0561,43017.0
2020-06-30 13:35:00,36.43,36.44,36.4,36.4,34024.0,34.0561,34.0654,34.028,34.028,34024.0
2020-06-30 13:40:00,36.41,36.43,36.35,36.39,44281.0,34.0374,34.0561,33.9813,34.0187,44281.0
2020-06-30 13:45:00,36.4,36.4,36.31,36.33,37850.0,34.028,34.028,33.9439,33.9626,37850.0
2020-06-30 13:50:00,36.32,36.36,36.31,36.33,24554.0,33.9532,33.9906,33.9439,33.9626,24554.0
2020-06-30 13:55:00,36.34,36.35,36.31,36.33,36690.0,33.9719,33.9813,33.9439,33.9626,36690.0
2020-06-30 14:00:00,36.34,36.4,36.33,36.4,40938.0,33.9719,34.028,33.9626,34.028,40938.0
2020-06-30 14:05:00,36.4,36.4,36.31,36.36,63228.0,34.028,34.028,33.9439,33.9906,63228.0
2020-06-30 14:10:00,36.35,36.44,36.35,36.44,54619.0,33.9813,34.0654,33.9813,34.0654,54619.0
2020-06-30 14:15:00,36.44,36.49,36.43,36.48,65084.0,34.0654,34.1122,34.0561,34.1028,65084.0
2020-06-30 14:20:00,36.48,36.5,36.44,36.46,63478.0,34.1028,34.1215,34.0654,34.0841,63478.0
2020-06-30 14:25:00,36.47,36.49,36.44,36.49,34042.0,34.0935,34.1122,34.0654,34.1122,34042.0
2020-06-30 14:30:00,36.5,36.59,36.49,36.57,80458.0,34.1215,34.2056,34.1122,34.1869,80458.0
2020-06-30 14:35:00,36.58,36.6,36.56,36.6,31098.0,34.1963,34.215,34.1776,34.215,31098.0
2020-06-30 14:40:00,36.6,36.63,36.59,36.59,47284.0,34.215,34.243,34.2056,34.2056,47284.0
2020-06-30 14:45:00,36.59,36.6,36.53,36.6,44696.0,34.2056,34.215,34.1496,34.215,44696.0
2020-06-30 14:50:00,36.59,36.63,36.58,36.6,28976.0,34.2056,34.243,34.1963,34.215,28976.0
2020-06-30 14:55:00,36.6,36.63,36.6,36.6,51538.0,34.215,34.243,34.215,34.215,51538.0
2020-06-30 15:00:00,36.59,36.6,36.48,36.5,59779.0,34.2056,34.215,34.1028,34.1215,59779.0
2020-06-30 15:05:00,36.5,36.56,36.5,36.54,24467.0,34.1215,34.1776,34.1215,34.1589,24467.0
2020-06-30 15:10:00,36.56,36.6,36.53,36.54,61606.0,34.1776,34.215,34.1496,34.1589,61606.0
2020-06-30 15:15:00,36.53,36.54,36.47,36.47,45403.0,34.1496,34.1589,34.0935,34.0935,45403.0
2020-06-30 15:20:00,36.47,36.54,36.47,36.49,68740.0,34.0935,34.1589,34.0935,34.1122,68740.0
2020-06-30 15:25:00,36.49,36.51,36.49,36.49,59399.0,34.1122,34.1309,34.1122,34.1122,59399.0
2020-06-30 15:30:00,36.48,36.56,36.46,36.56,104386.0,34.1028,34.1776,34.0841,34.1776,104386.0
2020-06-30 15:35:00,36.57,36.6,36.56,36.58,92663.0,34.1869,34.215,34.1776,34.1963,92663.0
2020-06-30 15:40:00,36.6,36.65,36.6,36.61,113954.0,34.215,34.2617,34.215,34.2243,113954.0
2020-06-30 15:45:00,36.61,36.65,36.61,36.65,101528.0,34.2243,34.2617,34.2243,34.2617,101528.0
2020-06-30 15:50:00,36.65,36.72,36.65,36.67,161232.0,34.2617,34.3272,34.2617,34.2804,161232.0
2020-06-30 15:55:00,36.66,36.69,36.6,36.65,526678.0,34.2711,34.2991,34.215,34.2617,526678.0
2020-07-01 09:30:00,36.57,36.59,36.25,36.25,641383.0,34.1869,34.2056,33.8878,33.8878,641383.0
2020-07-01 09:35:00,36.24,36.27,36.04,36.08,224285.0,33.8785,33.9065,33.6915,33.7289,224285.0
2020-07-01 09:40:00,36.08,36.13,35.91,36.03,233375.0,33.7289,33.7756,33.57,33.6821,233375.0
2020-07-01 09:45:00,36.03,36.23,36.03,36.22,144556.0,33.6821,33.8691,33.6821,33.8598,144556.0
2020-07-01 09:50:00,36.21,36.21,35.9,35.93,187805.0,33.8504,33.8504,33.5606,33.5887,187805.0
2020-07-01 09:55:00,35.92,35.98,35.83,35.97,117530.0,33.5793,33.6354,33.4952,33.626,117530.0
2020-07-01 10:00:00,35.96,36.14,35.85,36.03,148566.0,33.6167,33.785,33.5139,33.6821,148566.0
2020-07-01 10:05:00,36.06,36.14,35.97,36.1,76694.0,33.7102,33.785,33.626,33.7476,76694.0
2020-07-01 10:10:00,36.1,36.12,35.95,36.06,121832.0,33.7476,33.7663,33.6073,33.7102,121832.0
2020-07-01 10:15:00,36.06,36.15,36.05,36.14,66978.0,33.7102,33.7943,33.7008,33.785,66978.0
2020-07-01 10:20:00,36.13,36.13,35.96,35.96,84649.0,33.7756,33.7756,33.6167,33.6167,84649.0
2020-07-01 10:25:00,35.95,36.01,35.87,36.0,72979.0,33.6073,33.6634,33.5326,33.6541,72979.0
2020-07-01 10:30:00,36.0,36.04,35.89,35.89,98906.0,33.6541,33.6915,33.5513,33.5513,98906.0
2020-07-01 10:35:00,35.88,35.94,35.87,35.94,48296.0,33.5419,33.598,33.5326,33.598,48296.0
2020-07-01 10:40:00,35.94,36.05,35.93,36.05,44121.0,33.598,33.7008,33.5887,33.7008,44121.0
2020-07-01 10:45:00,36.04,36.05,35.96,36.05,49425.0,33.6915,33.7008,33.6167,33.7008,49425.0
2020-07-01 10:50:00,36.03,36.08,35.99,36.04,42264.0,33.6821,33.7289,33.6447,33.6915,42264.0
2020-07-01 10:55:00,36.04,36.06,35.95,35.99,97862.0,33.6915,33.7102,33.6073,33.6447,97862.0
2020-07-01 11:00:00,36.0,36.02,35.85,35.85,75529.0,33.6541,33.6728,33.5139,33.5139,75529.0
2020-07-01 11:05:00,35.86,35.88,35.77,35.77,154731.0,33.5232,33.5419,33.4391,33.4391,154731.0
2020-07-01 11:10:00,35.77,35.77,35.61,35.66,145581.0,33.4391,33.4391,33.2895,33.3362,145581.0
2020-07-01 11:15:00,35.66,35.78,35.65,35.71,123593.0,33.3362,33.4484,33.3269,33.383,123593.0
2020-07-01 11:20:00,35.72,35.72,35.53,35.55,129729.0,33.3923,33.3923,33.2147,33.2334,129729.0
2020-07-01 11:25:00,35.54,35.72,35.54,35.7,109055.0,33.2241,33.3923,33.2241,33.3736,109055.0
2020-07-01 11:30:00,35.71,35.72,35.65,35.71,52244.0,33.383,33.3923,33.3269,33.383,52244.0
2020-07-01 11:35:00,35.7,35.82,35.7,35.8,109774.0,33.3736,33.4858,33.3736,33.4671,109774.0
2020-07-01 11:40:00,35.8,35.85,35.79,35.85,82177.0,33.4671,33.5139,33.4578,33.5139,82177.0
2020-07-01 11:45:00,35.86,35.97,35.86,35.92,74748.0,33.5232,33.626,33.5232,33.5793,74748.0
2020-07-01 11:50:00,35.9,35.9,35.81,35.86,74758.0,33.5606,33.5606,33.4765,33.5232,74758.0
2020-07-01 11:55:00,35.86,35.92,35.79,35.92,59091.0,33.5232,33.5793,33.4578,33.5793,59091.0
2020-07-01 12:00:00,35.91,35.92,35.86,35.88,66049.0,33.57,33.5793,33.5232,33.5419,66049.0
2020-07-01 12:05:00,35.88,35.98,35.88,35.97,30312.0,33.5419,33.6354,33.5419,33.626,30312.0
2020-07-01 12:10:00,35.97,35.97,35.93,35.95,42921.0,33.626,33.626,33.5887,33.6073,42921.0
2020-07-01 12:15:00,35.93,35.94,35.86,35.9,51266.0,33.5887,33.598,33.5232,33.5606,51266.0
2020-07-01 12:20:00,35.91,35.99,35.9,35.96,29330.0,33.57,33.6447,33.5606,33.6167,29330.0
2020-07-01 12:25:00,35.97,35.99,35.94,35.97,38964.0,33.626,33.6447,33.598,33.626,38964.0
2020-07-01 12:30:00,35.98,35.98,35.9,35.93,19881.0,33.6354,33.6354,33.5606,33.5887,19881.0
2020-07-01 12:35:00,35.93,36.02,35.92,36.02,32111.0,33.5887,33.6728,33.5793,33.6728,32111.0
2020-07-01 12:40:00,36.03,36.04,36.0,36.01,34557.0,33.6821,33.6915,33.6541,33.6634,34557.0
2020-07-01 12:45:00,36.02,36.07,35.97,36.04,71403.0,33.6728,33.7195,33.626,33.6915,71403.0
2020-07-01 12:50:00,36.04,36.12,36.03,36.12,50163.0,33.6915,33.7663,33.6821,33.7663,50163.0
2020-07-01 12:55:00,36.13,36.22,36.13,36.2,62261.0,33.7756,33.8598,33.7756,33.8411,62261.0
2020-07-01 13:00:00,36.21,36.21,36.15,36.16,30991.0,33.8504,33.8504,33.7943,33.8037,30991.0
2020-07-01 13:05:00,36.16,36.18,36.14,36.15,53745.0,33.8037,33.8224,33.785,33.7943,53745.0
2020-07-01 13:10:00,36.16,36.21,36.16,36.21,55575.0,33.8037,33.8504,33.8037,33.8504,55575.0
2020-07-01 13:15:00,36.21,36.27,36.21,36.26,21843.0,33.8504,33.9065,33.8504,33.8971,21843.0
2020-07-01 13:20:00,36.26,36.26,36.22,36.22,22845.0,33.8971,33.8971,33.8598,33.8598,22845.0
2020-07-01 13:25:00,36.22,36.25,36.18,36.2,37206.0,33.8598,33.8878,33.8224,33.8411,37206.0
2020-07-01 13:30:00,36.21,36.25,36.21,36.24,38309.0,33.8504,33.8878,33.8504,33.8785,38309.0
2020-07-01 13:35:00,36.24,36.25,36.21,36.22,19289.0,33.8785,33.8878,33.8504,33.8598,19289.0
2020-07-01 13:40:00,36.21,36.21,36.13,36.13,36927.0,33.8504,33.8504,33.7756,33.7756,36927.0
2020-07-01 13:45:00,36.14,36.15,36.09,36.1,28095.0,33.785,33.7943,33.7382,33.7476,28095.0
2020-07-01 13:50:00,36.1,36.12,36.07,36.07,25318.0,33.7476,33.7663,33.7195,33.7195,25318.0
2020-07-01 13:55:00,36.07,36.07,36.05,36.06,30602.0,33.7195,33.7195,33.7008,33.7102,30602.0
2020-07-01 14:00:00,36.07,36.15,36.06,36.06,62394.0,33.7195,33.7943,33.7102,33.7102,62394.0
2020-07-01 14:05:00,36.07,36.07,36.01,36.06,47889.0,33.7195,33.7195,33.6634,33.7102,47889.0
2020-07-01 14:10:00,36.06,36.07,36.03,36.03,26773.0,33.7102,33.7195,33.6821,33.6821,26773.0
2020-07-01 14:15:00,36.04,36.05,35.96,35.98,28935.0,33.6915,33.7008,33.6167,33.6354,28935.0
2020-07-01 14:20:00,35.99,36.0,35.97,35.97,25229.0,33.6447,33.6541,33.626,33.626,25229.0
2020-07-01 14:25:00,35.96,35.98,35.95,35.97,31831.0,33.6167,33.6354,33.6073,33.626,31831.0
2020-07-01 14:30:00,35.97,36.04,35.97,36.03,37692.0,33.626,33.6915,33.626,33.6821,37692.0
2020-07-01 14:35:00,36.03,36.06,36.01,36.06,16298.0,33.6821,33.7102,33.6634,33.7102,16298.0
2020-07-01 14:40:00,36.06,36.1,36.06,36.1,13203.0,33.7102,33.7476,33.7102,33.7476,13203.0
2020-07-01 14:45:00,36.1,36.18,36.1,36.18,23064.0,33.7476,33.8224,33.7476,33.8224,23064.0
2020-07-01 14:50:00,36.17,36.22,36.14,36.21,51037.0,33.813,33.8598,33.785,33.8504,51037.0
2020-07-01 14:55:00,36.22,36.26,36.21,36.26,46693.0,33.8598,33.8971,33.8504,33.8971,46693.0
2020-07-01 15:00:00,36.26,36.33,36.26,36.33,37233.0,33.8971,33.9626,33.8971,33.9626,37233.0
2020-07-01 15:05:00,36.33,36.34,36.27,36.34,48798.0,33.9626,33.9719,33.9065,33.9719,48798.0
2020-07-01 15:10:00,36.34,36.4,36.32,36.39,44309.0,33.9719,34.028,33.9532,34.0187,44309.0
2020-07-01 15:15:00,36.4,36.41,36.36,36.41,45672.0,34.028,34.0374,33.9906,34.0374,45672.0
2020-07-01 15:20:00,36.4,36.48,36.4,36.48,36565.0,34.028,34.1028,34.028,34.1028,36565.0
2020-07-01 15:25:00,36.47,36.49,36.4,36.4,81436.0,34.0935,34.1122,34.028,34.028,81436.0
2020-07-01 15:30:00,36.41,36.51,36.41,36.51,66232.0,34.0374,34.1309,34.0374,34.1309,66232.0
2020-07-01 15:35:00,36.5,36.56,36.49,36.56,52174.0,34.1215,34.1776,34.1122,34.1776,52174.0
2020-07-01 15:40:00,36.56,36.57,36.53,36.56,55232.0,34.1776,34.1869,34.1496,34.1776,55232.0
2020-07-01 15:45:00,36.55,36.62,36.53,36.62,55627.0,34.1682,34.2337,34.1496,34.2337,55627.0
2020-07-01 15:50:00,36.62,36.63,36.47,36.49,113599.0,34.2337,34.243,34.0935,34.1122,113599.0
2020-07-01 15:55:00,36.5,36.58,36.44,36.58,241141.0,34.1215,34.1963,34.0654,34.1963,241141.0
2020-07-02 09:30:00,36.34,36.45,36.25,36.28,415811.0,33.9719,34.0748,33.8878,33.9158,415811.0
2020-07-02 09:35:00,36.28,36.43,36.19,36.28,129665.0,33.9158,34.0561,33.8317,33.9158,129665.0
2020-07-02 09:40:00,36.27,36.52,36.27,36.47,118966.0,33.9065,34.1402,33.9065,34.0935,118966.0
2020-07-02 09:45:00,36.44,36.61,36.43,36.49,186624.0,34.0654,34.2243,34.0561,34.1122,186624.0
2020-07-02 09:50:00,36.5,36.77,36.5,36.77,131627.0,34.1215,34.3739,34.1215,34.3739,131627.0
2020-07-02 09:55:00,36.76,36.94,36.72,36.85,163746.0,34.3646,34.5328,34.3272,34.4487,163746.0
2020-07-02 10:00:00,36.88,36.99,36.81,36.85,123814.0,34.4767,34.5796,34.4113,34.4487,123814.0
2020-07-02 10:05:00,36.85,36.91,36.72,36.83,141645.0,34.4487,34.5048,34.3272,34.43,141645.0
2020-07-02 10:10:00,36.83,36.9,36.78,36.88,73982.0,34.43,34.4954,34.3833,34.4767,73982.0
2020-07-02 10:15:00,36.88,36.92,36.84,36.86,71835.0,34.4767,34.5141,34.4394,34.458,71835.0
2020-07-02 10:20:00,36.86,36.92,36.8,36.82,133411.0,34.458,34.5141,34.402,34.4207,133411.0
2020-07-02 10:25:00,36.8,36.81,36.69,36.74,101844.0,34.402,34.4113,34.2991,34.3459,101844.0
2020-07-02 10:30:00,36.76,36.81,36.73,36.79,64208.0,34.3646,34.4113,34.3365,34.3926,64208.0
2020-07-02 10:35:00,36.8,36.85,36.75,36.81,31467.0,34.402,34.4487,34.3552,34.4113,31467.0
2020-07-02 10:40:00,36.83,36.97,36.81,36.97,39667.0,34.43,34.5609,34.4113,34.5609,39667.0
2020-07-02 10:45:00,36.97,37.07,36.92,36.95,231751.0,34.5609,34.6544,34.5141,34.5422,231751.0
2020-07-02 10:50:00,36.99,37.04,36.83,36.84,98489.0,34.5796,34.6263,34.43,34.4394,98489.0
2020-07-02 10:55:00,36.84,36.93,36.84,36.93,60242.0,34.4394,34.5235,34.4394,34.5235,60242.0
2020-07-02 11:00:00,36.94,36.99,36.85,36.88,44224.0,34.5328,34.5796,34.4487,34.4767,44224.0
2020-07-02 11:05:00,36.88,36.96,36.81,36.96,28793.0,34.4767,34.5515,34.4113,34.5515,28793.0
2020-07-02 11:10:00,36.97,36.99,36.76,36.76,35309.0,34.5609,34.5796,34.3646,34.3646,35309.0
2020-07-02 11:15:00,36.76,36.99,36.76,36.99,40410.0,34.3646,34.5796,34.3646,34.5796,40410.0
2020-07-02 11:20:00,36.99,37.0,36.87,36.92,37504.0,34.5796,34.5889,34.4674,34.5141,37504.0
2020-07-02 11:25:00,36.91,36.93,36.84,36.87,24266.0,34.5048,34.5235,34.4394,34.4674,24266.0
2020-07-02 11:30:00,36.88,36.95,36.83,36.91,35458.0,34.4767,34.5422,34.43,34.5048,35458.0
2020-07-02 11:35:00,36.92,36.96,36.9,36.93,24185.0,34.5141,34.5515,34.4954,34.5235,24185.0
2020-07-02 11:40:00,36.93,36.97,36.9,36.95,17061.0,34.5235,34.5609,34.4954,34.5422,17061.0
2020-07-02 11:45:00,36.94,36.97,36.86,36.88,22540.0,34.5328,34.5609,34.458,34.4767,22540.0
2020-07-02 11:50:00,36.85,36.88,36.81,36.81,46304.0,34.4487,34.4767,34.4113,34.4113,46304.0
2020-07-02 11:55:00,36.83,36.84,36.77,36.81,27057.0,34.43,34.4394,34.3739,34.4113,27057.0
2020-07-02 12:00:00,36.8,36.8,36.69,36.71,37477.0,34.402,34.402,34.2991,34.3178,37477.0
2020-07-02 12:05:00,36.71,36.73,36.58,36.58,54787.0,34.3178,34.3365,34.1963,34.1963,54787.0
2020-07-02 12:10:00,36.6,36.62,36.51,36.54,42532.0,34.215,34.2337,34.1309,34.1589,42532.0
2020-07-02 12:15:00,36.55,36.66,36.54,36.65,72853.0,34.1682,34.2711,34.1589,34.2617,72853.0
2020-07-02 12:20:00,36.66,36.67,36.58,36.58,44134.0,34.2711,34.2804,34.1963,34.1963,44134.0
2020-07-02 12:25:00,36.58,36.6,36.47,36.55,73999.0,34.1963,34.215,34.0935,34.1682,73999.0
2020-07-02 12:30:00,36.54,36.58,36.53,36.53,31447.0,34.1589,34.1963,34.1496,34.1496,31447.0
2020-07-02 12:35:00,36.54,36.57,36.51,36.55,11399.0,34.1589,34.1869,34.1309,34.1682,11399.0
2020-07-02 12:40:00,36.55,36.61,36.55,36.55,13727.0,34.1682,34.2243,34.1682,34.1682,13727.0
2020-07-02 12:45:00,36.55,36.58,36.53,36.58,22408.0,34.1682,34.1963,34.1496,34.1963,22408.0
2020-07-02 12:50:00,36.59,36.62,36.54,36.54,23100.0,34.2056,34.2337,34.1589,34.1589,23100.0
2020-07-02 12:55:00,36.54,36.59,36.52,36.59,11225.0,34.1589,34.2056,34.1402,34.2056,11225.0
2020-07-02 13:00:00,36.6,36.62,36.55,36.62,33467.0,34.215,34.2337,34.1682,34.2337,33467.0
2020-07-02 13:05:00,36.61,36.67,36.58,36.67,22251.0,34.2243,34.2804,34.1963,34.2804,22251.0
2020-07-02 13:10:00,36.66,36.7,36.66,36.69,14889.0,34.2711,34.3085,34.2711,34.2991,14889.0
2020-07-02 13:15:00,36.69,36.72,36.68,36.7,7458.0,34.2991,34.3272,34.2898,34.3085,7458.0
2020-07-02 13:20:00,36.69,36.75,36.67,36.72,9102.0,34.2991,34.3552,34.2804,34.3272,9102.0
2020-07-02 13:25:00,36.72,36.73,36.7,36.71,12798.0,34.3272,34.3365,34.3085,34.3178,12798.0
2020-07-02 13:30:00,36.71,36.73,36.69,36.71,23261.0,34.3178,34.3365,34.2991,34.3178,23261.0
2020-07-02 13:35:00,36.71,36.73,36.7,36.7,19414.0,34.3178,34.3365,34.3085,34.3085,19414.0
2020-07-02 13:40:00,36.71,36.71,36.55,36.55,35691.0,34.3178,34.3178,34.1682,34.1682,35691.0
2020-07-02 13:45:00,36.55,36.55,36.47,36.49,105837.0,34.1682,34.1682,34.0935,34.1122,105837.0
2020-07-02 13:50:00,36.49,36.56,36.46,36.55,43780.0,34.1122,34.1776,34.0841,34.1682,43780.0
2020-07-02 13:55:00,36.55,36.56,36.52,36.54,20702.0,34.1682,34.1776,34.1402,34.1589,20702.0
2020-07-02 14:00:00,36.53,36.53,36.47,36.47,49782.0,34.1496,34.1496,34.0935,34.0935,49782.0
2020-07-02 14:05:00,36.47,36.57,36.47,36.56,29795.0,34.0935,34.1869,34.0935,34.1776,29795.0
2020-07-02 14:10:00,36.55,36.58,36.54,36.58,27983.0,34.1682,34.1963,34.1589,34.1963,27983.0
2020-07-02 14:15:00,36.59,36.6,36.52,36.53,25871.0,34.2056,34.215,34.1402,34.1496,25871.0
2020-07-02 14:20:00,36.53,36.57,36.49,36.57,21099.0,34.1496,34.1869,34.1122,34.1869,21099.0
2020-07-02 14:25:00,36.56,36.6,36.56,36.59,19100.0,34.1776,34.215,34.1776,34.2056,19100.0
2020-07-02 14:30:00,36.59,36.61,36.55,36.61,38631.0,34.2056,34.2243,34.1682,34.2243,38631.0
2020-07-02 14:35:00,36.62,36.65,36.61,36.61,43775.0,34.2337,34.2617,34.2243,34.2243,43775.0
2020-07-02 14:40:00,36.6,36.69,36.6,36.67,23026.0,34.215,34.2991,34.215,34.2804,23026.0
2020-07-02 14:45:00,36.68,36.69,36.65,36.67,38986.0,34.2898,34.2991,34.2617,34.2804,38986.0
2020-07-02 14:50:00,36.67,36.68,36.59,36.61,31111.0,34.2804,34.2898,34.2056,34.2243,31111.0
2020-07-02 14:55:00,36.61,36.63,36.58,36.61,17356.0,34.2243,34.243,34.1963,34.2243,17356.0
2020-07-02 15:00:00,36.61,36.65,36.59,36.6,30674.0,34.2243,34.2617,34.2056,34.215,30674.0
2020-07-02 15:05:00,36.61,36.61,36.53,36.56,50007.0,34.2243,34.2243,34.1496,34.1776,50007.0
2020-07-02 15:10:00,36.55,36.57,36.52,36.56,25697.0,34.1682,34.1869,34.1402,34.1776,25697.0
2020-07-02 15:15:00,36.55,36.55,36.46,36.46,39970.0,34.1682,34.1682,34.0841,34.0841,39970.0
2020-07-02 15:20:00,36.45,36.47,36.41,36.46,38997.0,34.0748,34.0935,34.0374,34.0841,38997.0
2020-07-02 15:25:00,36.45,36.46,36.4,36.4,38187.0,34.0748,34.0841,34.028,34.028,38187.0
2020-07-02 15:30:00,36.41,36.41,36.35,36.36,97935.0,34.0374,34.0374,33.9813,33.9906,97935.0
2020-07-02 15:35:00,36.37,36.4,36.31,36.33,83337.0,34.0,34.028,33.9439,33.9626,83337.0
2020-07-02 15:40:00,36.33,36.35,36.28,36.31,67737.0,33.9626,33.9813,33.9158,33.9439,67737.0
2020-07-02 15:45:00,36.31,36.31,36.26,36.27,63303.0,33.9439,33.9439,33.8971,33.9065,63303.0
2020-07-02 15:50:00,36.28,36.31,36.18,36.19,65491.0,33.9158,33.9439,33.8224,33.8317,65491.0
2020-07-02 15:55:00,36.2,36.22,36.11,36.17,324416.0,33.8411,33.8598,33.7569,33.813,324416.0
2020-07-06 09:30:00,36.91,36.94,36.65,36.75,418974.0,34.5048,34.5328,34.2617,34.3552,418974.0
2020-07-06 09:35:00,36.74,36.94,36.73,36.92,121727.0,34.3459,34.5328,34.3365,34.5141,121727.0
2020-07-06 09:40:00,36.93,37.1,36.89,37.09,182466.0,34.5235,34.6824,34.4861,34.6731,182466.0
2020-07-06 09:45:00,37.09,37.13,37.03,37.05,156723.0,34.6731,34.7105,34.617,34.6357,156723.0
2020-07-06 09:50:00,37.04,37.04,36.82,36.87,128205.0,34.6263,34.6263,34.4207,34.4674,128205.0
2020-07-06 09:55:00,36.87,36.88,36.6,36.61,173645.0,34.4674,34.4767,34.215,34.2243,173645.0
2020-07-06 10:00:00,36.62,36.69,36.53,36.53,198629.0,34.2337,34.2991,34.1496,34.1496,198629.0
2020-07-06 10:05:00,36.5,36.6,36.49,36.53,130463.0,34.1215,34.215,34.1122,34.1496,130463.0
2020-07-06 10:10:00,36.52,36.58,36.33,36.47,149684.0,34.1402,34.1963,33.9626,34.0935,149684.0
2020-07-06 10:15:00,36.46,36.48,36.31,36.46,113072.0,34.0841,34.1028,33.9439,34.0841,113072.0
2020-07-06 10:20:00,36.46,36.49,36.32,36.43,74502.0,34.0841,34.1122,33.9532,34.0561,74502.0
2020-07-06 10:25:00,36.42,36.55,36.38,36.46,70470.0,34.0467,34.1682,34.0093,34.0841,70470.0
2020-07-06 10:30:00,36.5,36.66,36.43,36.63,91394.0,34.1215,34.2711,34.0561,34.243,91394.0
2020-07-06 10:35:00,36.63,36.77,36.6,36.73,52730.0,34.243,34.3739,34.215,34.3365,52730.0
2020-07-06 10:40:00,36.73,36.78,36.65,36.78,36040.0,34.3365,34.3833,34.2617,34.3833,36040.0
2020-07-06 10:45:00,36.79,36.82,36.69,36.81,40984.0,34.3926,34.4207,34.2991,34.4113,40984.0
2020-07-06 10:50:00,36.81,36.86,36.77,36.8,24388.0,34.4113,34.458,34.3739,34.402,24388.0
2020-07-06 10:55:00,36.8,36.9,36.78,36.8,34365.0,34.402,34.4954,34.3833,34.402,34365.0
2020-07-06 11:00:00,36.81,36.88,36.76,36.86,26466.0,34.4113,34.4767,34.3646,34.458,26466.0
2020-07-06 11:05:00,36.88,36.9,36.78,36.84,31005.0,34.4767,34.4954,34.3833,34.4394,31005.0
2020-07-06 11:10:00,36.82,36.88,36.79,36.86,12686.0,34.4207,34.4767,34.3926,34.458,12686.0
2020-07-06 11:15:00,36.88,36.9,36.81,36.81,26509.0,34.4767,34.4954,34.4113,34.4113,26509.0
2020-07-06 11:20:00,36.85,36.85,36.69,36.78,46302.0,34.4487,34.4487,34.2991,34.3833,46302.0
2020-07-06 11:25:00,36.78,36.83,36.76,36.76,29124.0,34.3833,34.43,34.3646,34.3646,29124.0
2020-07-06 11:30:00,36.76,36.82,36.74,36.77,81817.0,34.3646,34.4207,34.3459,34.3739,81817.0
2020-07-06 11:35:00,36.76,36.77,36.7,36.72,46723.0,34.3646,34.3739,34.3085,34.3272,46723.0
2020-07-06 11:40:00,36.73,36.73,36.6,36.63,51812.0,34.3365,34.3365,34.215,34.243,51812.0
2020-07-06 11:45:00,36.64,36.65,36.6,36.6,16237.0,34.2524,34.2617,34.215,34.215,16237.0
2020-07-06 11:50:00,36.61,36.71,36.61,36.69,41906.0,34.2243,34.3178,34.2243,34.2991,41906.0
2020-07-06 11:55:00,36.69,36.69,36.63,36.67,38026.0,34.2991,34.2991,34.243,34.2804,38026.0
2020-07-06 12:00:00,36.69,36.77,36.69,36.75,18114.0,34.2991,34.3739,34.2991,34.3552,18114.0
2020-07-06 12:05:00,36.74,36.75,36.71,36.74,13963.0,34.3459,34.3552,34.3178,34.3459,13963.0
2020-07-06 12:10:00,36.73,36.76,36.66,36.68,12196.0,34.3365,34.3646,34.2711,34.2898,12196.0
2020-07-06 12:15:00,36.67,36.67,36.62,36.64,18273.0,34.2804,34.2804,34.2337,34.2524,18273.0
2020-07-06 12:20:00,36.63,36.64,36.53,36.54,49241.0,34.243,34.2524,34.1496,34.1589,49241.0
2020-07-06 12:25:00,36.55,36.55,36.52,36.52,21240.0,34.1682,34.1682,34.1402,34.1402,21240.0
2020-07-06 12:30:00,36.53,36.56,36.49,36.52,31222.0,34.1496,34.1776,34.1122,34.1402,31222.0
2020-07-06 12:35:00,36.5,36.58,36.5,36.58,21018.0,34.1215,34.1963,34.1215,34.1963,21018.0
2020-07-06 12:40:00,36.58,36.6,36.54,36.54,68035.0,34.1963,34.215,34.1589,34.1589,68035.0
2020-07-06 12:45:00,36.53,36.58,36.49,36.57,34959.0,34.1496,34.1963,34.1122,34.1869,34959.0
2020-07-06 12:50:00,36.58,36.6,36.57,36.58,16939.0,34.1963,34.215,34.1869,34.1963,16939.0
2020-07-06 12:55:00,36.57,36.58,36.52,36.53,32304.0,34.1869,34.1963,34.1402,34.1496,32304.0
2020-07-06 13:00:00,36.54,36.57,36.53,36.56,7525.0,34.1589,34.1869,34.1496,34.1776,7525.0
2020-07-06 13:05:00,36.57,36.57,36.49,36.49,17617.0,34.1869,34.1869,34.1122,34.1122,17617.0
2020-07-06 13:10:00,36.48,36.51,36.48,36.51,20373.0,34.1028,34.1309,34.1028,34.1309,20373.0
2020-07-06 13:15:00,36.51,36.52,36.48,36.51,22276.0,34.1309,34.1402,34.1028,34.1309,22276.0
2020-07-06 13:20:00,36.51,36.56,36.49,36.54,29461.0,34.1309,34.1776,34.1122,34.1589,29461.0
2020-07-06 13:25:00,36.55,36.59,36.54,36.59,12644.0,34.1682,34.2056,34.1589,34.2056,12644.0
2020-07-06 13:30:00,36.59,36.6,36.59,36.6,11461.0,34.2056,34.215,34.2056,34.215,11461.0
2020-07-06 13:35:00,36.58,36.58,36.54,36.58,9800.0,34.1963,34.1963,34.1589,34.1963,9800.0
2020-07-06 13:40:00,36.58,36.59,36.56,36.58,8927.0,34.1963,34.2056,34.1776,34.1963,8927.0
2020-07-06 13:45:00,36.59,36.6,36.53,36.53,13810.0,34.2056,34.215,34.1496,34.1496,13810.0
2020-07-06 13:50:00,36.52,36.53,36.49,36.51,48078.0,34.1402,34.1496,34.1122,34.1309,48078.0
2020-07-06 13:55:00,36.5,36.52,36.47,36.5,23936.0,34.1215,34.1402,34.0935,34.1215,23936.0
2020-07-06 14:00:00,36.51,36.53,36.48,36.51,21880.0,34.1309,34.1496,34.1028,34.1309,21880.0
2020-07-06 14:05:00,36.5,36.5,36.39,36.4,47027.0,34.1215,34.1215,34.0187,34.028,47027.0
2020-07-06 14:10:00,36.41,36.44,36.4,36.43,19696.0,34.0374,34.0654,34.028,34.0561,19696.0
2020-07-06 14:15:00,36.43,36.47,36.41,36.47,17759.0,34.0561,34.0935,34.0374,34.0935,17759.0
2020-07-06 14:20:00,36.46,36.49,36.43,36.49,23488.0,34.0841,34.1122,34.0561,34.1122,23488.0
2020-07-06 14:25:00,36.48,36.53,36.46,36.53,44056.0,34.1028,34.1496,34.0841,34.1496,44056.0
2020-07-06 14:30:00,36.53,36.55,36.51,36.55,12231.0,34.1496,34.1682,34.1309,34.1682,12231.0
2020-07-06 14:35:00,36.55,36.55,36.5,36.51,8442.0,34.1682,34.1682,34.1215,34.1309,8442.0
2020-07-06 14:40:00,36.52,36.55,36.52,36.54,18455.0,34.1402,34.1682,34.1402,34.1589,18455.0
2020-07-06 14:45:00,36.53,36.58,36.52,36.58,23761.0,34.1496,34.1963,34.1402,34.1963,23761.0
2020-07-06 14:50:00,36.58,36.63,36.58,36.63,24377.0,34.1963,34.243,34.1963,34.243,24377.0
2020-07-06 14:55:00,36.63,36.63,36.58,36.61,20335.0,34.243,34.243,34.1963,34.2243,20335.0
2020-07-06 15:00:00,36.61,36.63,36.56,36.58,13520.0,34.2243,34.243,34.1776,34.1963,13520.0
2020-07-06 15:05:00,36.57,36.58,36.51,36.55,58454.0,34.1869,34.1963,34.1309,34.1682,58454.0
2020-07-06 15:10:00,36.54,36.56,36.53,36.56,7518.0,34.1589,34.1776,34.1496,34.1776,7518.0
2020-07-06 15:15:00,36.56,36.63,36.56,36.63,17436.0,34.1776,34.243,34.1776,34.243,17436.0
2020-07-06 15:20:00,36.63,36.65,36.62,36.63,27357.0,34.243,34.2617,34.2337,34.243,27357.0
2020-07-06 15:25:00,36.62,36.63,36.6,36.63,17533.0,34.2337,34.243,34.215,34.243,17533.0
2020-07-06 15:30:00,36.62,36.69,36.62,36.67,62084.0,34.2337,34.2991,34.2337,34.2804,62084.0
2020-07-06 15:35:00,36.67,36.67,36.62,36.64,47882.0,34.2804,34.2804,34.2337,34.2524,47882.0
2020-07-06 15:40:00,36.65,36.69,36.65,36.67,21439.0,34.2617,34.2991,34.2617,34.2804,21439.0
2020-07-06 15:45:00,36.67,36.75,36.67,36.75,53829.0,34.2804,34.3552,34.2804,34.3552,53829.0
2020-07-06 15:50:00,36.74,36.79,36.73,36.78,42138.0,34.3459,34.3926,34.3365,34.3833,42138.0
2020-07-06 15:55:00,36.78,36.84,36.77,36.81,362387.0,34.3833,34.4394,34.3739,34.4113,362387.0
2020-07-07 09:30:00,36.69,36.87,36.66,36.83,218386.0,34.2991,34.4674,34.2711,34.43,218386.0
2020-07-07 09:35:00,36.85,36.9,36.76,36.83,91788.0,34.4487,34.4954,34.3646,34.43,91788.0
2020-07-07 09:40:00,36.85,36.99,36.85,36.9,122926.0,34.4487,34.5796,34.4487,34.4954,122926.0
2020-07-07 09:45:00,36.91,36.95,36.87,36.93,45743.0,34.5048,34.5422,34.4674,34.5235,45743.0
2020-07-07 09:50:00,36.93,36.97,36.79,36.86,52027.0,34.5235,34.5609,34.3926,34.458,52027.0
2020-07-07 09:55:00,36.88,37.01,36.85,36.94,112493.0,34.4767,34.5983,34.4487,34.5328,112493.0
2020-07-07 10:00:00,36.95,37.22,36.95,37.18,271439.0,34.5422,34.7946,34.5422,34.7572,271439.0
2020-07-07 10:05:00,37.19,37.31,37.13,37.29,173351.0,34.7665,34.8787,34.7105,34.86,173351.0
2020-07-07 10:10:00,37.3,37.44,37.27,37.42,316858.0,34.8694,35.0003,34.8413,34.9816,316858.0
2020-07-07 10:15:00,37.43,37.53,37.39,37.41,167453.0,34.9909,35.0844,34.9535,34.9722,167453.0
2020-07-07 10:20:00,37.41,37.52,37.37,37.41,184100.0,34.9722,35.075,34.9348,34.9722,184100.0
2020-07-07 10:25:00,37.41,37.47,37.4,37.45,49673.0,34.9722,35.0283,34.9629,35.0096,49673.0
2020-07-07 10:30:00,37.46,37.54,37.34,37.34,83080.0,35.019,35.0937,34.9068,34.9068,83080.0
2020-07-07 10:35:00,37.35,37.42,37.34,37.4,45106.0,34.9161,34.9816,34.9068,34.9629,45106.0
2020-07-07 10:40:00,37.4,37.5,37.38,37.42,39404.0,34.9629,35.0563,34.9442,34.9816,39404.0
2020-07-07 10:45:00,37.42,37.45,37.31,37.33,50823.0,34.9816,35.0096,34.8787,34.8974,50823.0
2020-07-07 10:50:00,37.34,37.47,37.33,37.45,56811.0,34.9068,35.0283,34.8974,35.0096,56811.0
2020-07-07 10:55:00,37.46,37.49,37.33,37.33,34167.0,35.019,35.047,34.8974,34.8974,34167.0
2020-07-07 11:00:00,37.33,37.39,37.29,37.36,30105.0,34.8974,34.9535,34.86,34.9255,30105.0
2020-07-07 11:05:00,37.35,37.39,37.26,37.28,38424.0,34.9161,34.9535,34.832,34.8507,38424.0
2020-07-07 11:10:00,37.29,37.35,37.29,37.33,32307.0,34.86,34.9161,34.86,34.8974,32307.0
2020-07-07 11:15:00,37.33,37.42,37.28,37.42,31737.0,34.8974,34.9816,34.8507,34.9816,31737.0
2020-07-07 11:20:00,37.42,37.47,37.4,37.42,34204.0,34.9816,35.0283,34.9629,34.9816,34204.0
2020-07-07 11:25:00,37.42,37.48,37.42,37.43,39147.0,34.9816,35.0376,34.9816,34.9909,39147.0
2020-07-07 11:30:00,37.43,37.5,37.43,37.47,25627.0,34.9909,35.0563,34.9909,35.0283,25627.0
2020-07-07 11:35:00,37.46,37.49,37.42,37.48,31652.0,35.019,35.047,34.9816,35.0376,31652.0
2020-07-07 11:40:00,37.49,37.49,37.45,37.47,55907.0,35.047,35.047,35.0096,35.0283,55907.0
2020-07-07 11:45:00,37.47,37.5,37.46,37.5,44047.0,35.0283,35.0563,35.019,35.0563,44047.0
2020-07-07 11:50:00,37.5,37.63,37.49,37.63,69111.0,35.0563,35.1779,35.047,35.1779,69111.0
2020-07-07 11:55:00,37.63,37.63,37.54,37.55,80844.0,35.1779,35.1779,35.0937,35.1031,80844.0
2020-07-07 12:00:00,37.56,37.59,37.51,37.53,33785.0,35.1124,35.1405,35.0657,35.0844,33785.0
2020-07-07 12:05:00,37.54,37.58,37.53,37.55,42176.0,35.0937,35.1311,35.0844,35.1031,42176.0
2020-07-07 12:10:00,37.54,37.54,37.47,37.49,24419.0,35.0937,35.0937,35.0283,35.047,24419.0
2020-07-07 12:15:00,37.47,37.47,37.38,37.38,41524.0,35.0283,35.0283,34.9442,34.9442,41524.0
2020-07-07 12:20:00,37.38,37.45,37.38,37.43,21281.0,34.9442,35.0096,34.9442,34.9909,21281.0
2020-07-07 12:25:00,37.43,37.51,37.4,37.5,41587.0,34.9909,35.0657,34.9629,35.0563,41587.0
2020-07-07 12:30:00,37.49,37.54,37.49,37.54,23735.0,35.047,35.0937,35.047,35.0937,23735.0
2020-07-07 12:35:00,37.53,37.54,37.5,37.5,24625.0,35.0844,35.0937,35.0563,35.0563,24625.0
2020-07-07 12:40:00,37.51,37.53,37.49,37.5,24801.0,35.0657,35.0844,35.047,35.0563,24801.0
2020-07-07 12:45:00,37.51,37.6,37.5,37.6,29162.0,35.0657,35.1498,35.0563,35.1498,29162.0
2020-07-07 12:50:00,37.6,37.61,37.58,37.61,34258.0,35.1498,35.1592,35.1311,35.1592,34258.0
2020-07-07 12:55:00,37.61,37.72,37.61,37.71,59923.0,35.1592,35.262,35.1592,35.2527,59923.0
2020-07-07 13:00:00,37.71,37.73,37.69,37.71,48740.0,35.2527,35.2714,35.234,35.2527,48740.0
2020-07-07 13:05:00,37.7,37.71,37.64,37.69,45201.0,35.2433,35.2527,35.1872,35.234,45201.0
2020-07-07 13:10:00,37.69,37.78,37.69,37.78,41507.0,35.234,35.3181,35.234,35.3181,41507.0
2020-07-07 13:15:00,37.77,37.8,37.76,37.77,93559.0,35.3087,35.3368,35.2994,35.3087,93559.0
2020-07-07 13:20:00,37.76,37.78,37.72,37.77,32307.0,35.2994,35.3181,35.262,35.3087,32307.0
2020-07-07 13:25:00,37.77,37.85,37.76,37.83,39866.0,35.3087,35.3835,35.2994,35.3648,39866.0
2020-07-07 13:30:00,37.8,37.84,37.8,37.8,24642.0,35.3368,35.3742,35.3368,35.3368,24642.0
2020-07-07 13:35:00,37.8,37.87,37.79,37.87,29602.0,35.3368,35.4022,35.3274,35.4022,29602.0
2020-07-07 13:40:00,37.87,37.97,37.87,37.94,49529.0,35.4022,35.4957,35.4022,35.4677,49529.0
2020-07-07 13:45:00,37.93,37.94,37.85,37.85,36177.0,35.4583,35.4677,35.3835,35.3835,36177.0
2020-07-07 13:50:00,37.85,37.92,37.85,37.89,19271.0,35.3835,35.449,35.3835,35.4209,19271.0
2020-07-07 13:55:00,37.9,37.94,37.86,37.86,34357.0,35.4303,35.4677,35.3929,35.3929,34357.0
2020-07-07 14:00:00,37.87,37.87,37.75,37.75,59273.0,35.4022,35.4022,35.2901,35.2901,59273.0
2020-07-07 14:05:00,37.74,37.79,37.74,37.79,22938.0,35.2807,35.3274,35.2807,35.3274,22938.0
2020-07-07 14:10:00,37.8,37.87,37.79,37.86,44952.0,35.3368,35.4022,35.3274,35.3929,44952.0
2020-07-07 14:15:00,37.86,37.87,37.79,37.82,30988.0,35.3929,35.4022,35.3274,35.3555,30988.0
2020-07-07 14:20:00,37.82,37.85,37.78,37.83,43796.0,35.3555,35.3835,35.3181,35.3648,43796.0
2020-07-07 14:25:00,37.83,37.85,37.79,37.81,27067.0,35.3648,35.3835,35.3274,35.3461,27067.0
2020-07-07 14:30:00,37.8,37.8,37.67,37.71,46208.0,35.3368,35.3368,35.2153,35.2527,46208.0
2020-07-07 14:35:00,37.72,37.74,37.67,37.69,26326.0,35.262,35.2807,35.2153,35.234,26326.0
2020-07-07 14:40:00,37.69,37.71,37.63,37.64,25825.0,35.234,35.2527,35.1779,35.1872,25825.0
2020-07-07 14:45:00,37.65,37.72,37.65,37.69,22949.0,35.1966,35.262,35.1966,35.234,22949.0
2020-07-07 14:50:00,37.69,37.7,37.58,37.58,56603.0,35.234,35.2433,35.1311,35.1311,56603.0
2020-07-07 14:55:00,37.59,37.65,37.59,37.64,59374.0,35.1405,35.1966,35.1405,35.1872,59374.0
2020-07-07 15:00:00,37.65,37.65,37.56,37.59,82515.0,35.1966,35.1966,35.1124,35.1405,82515.0
2020-07-07 15:05:00,37.6,37.68,37.6,37.65,75256.0,35.1498,35.2246,35.1498,35.1966,75256.0
2020-07-07 15:10:00,37.64,37.67,37.6,37.6,49961.0,35.1872,35.2153,35.1498,35.1498,49961.0
2020-07-07 15:15:00,37.59,37.64,37.59,37.63,73009.0,35.1405,35.1872,35.1405,35.1779,73009.0
2020-07-07 15:20:00,37.64,37.72,37.64,37.71,57199.0,35.1872,35.262,35.1872,35.2527,57199.0
2020-07-07 15:25:00,37.71,37.75,37.68,37.74,104318.0,35.2527,35.2901,35.2246,35.2807,104318.0
2020-07-07 15:30:00,37.75,37.82,37.74,37.82,164943.0,35.2901,35.3555,35.2807,35.3555,164943.0
2020-07-07 15:35:00,37.82,37.85,37.79,37.83,89260.0,35.3555,35.3835,35.3274,35.3648,89260.0
2020-07-07 15:40:00,37.83,37.87,37.79,37.87,182591.0,35.3648,35.4022,35.3274,35.4022,182591.0
2020-07-07 15:45:00,37.86,37.88,37.85,37.87,124393.0,35.3929,35.4116,35.3835,35.4022,124393.0
2020-07-07 15:50:00,37.86,37.86,37.69,37.69,179714.0,35.3929,35.3929,35.234,35.234,179714.0
2020-07-07 15:55:00,37.69,37.79,37.66,37.72,480495.0,35.234,35.3274,35.2059,35.262,480495.0
2020-07-08 09:30:00,38.41,38.95,38.38,38.92,810024.0,35.907,36.4119,35.879,36.3838,810024.0
2020-07-08 09:35:00,38.93,38.97,38.57,38.76,174771.0,36.3932,36.4306,36.0566,36.2342,174771.0
2020-07-08 09:40:00,38.76,38.84,38.68,38.82,66839.0,36.2342,36.309,36.1594,36.2903,66839.0
2020-07-08 09:45:00,38.83,39.03,38.81,38.87,182338.0,36.2997,36.4866,36.281,36.3371,182338.0
2020-07-08 09:50:00,38.87,38.93,38.58,38.58,170895.0,36.3371,36.3932,36.066,36.066,170895.0
2020-07-08 09:55:00,38.58,38.87,38.58,38.7,134108.0,36.066,36.3371,36.066,36.1781,134108.0
2020-07-08 10:00:00,38.72,38.77,38.63,38.71,76135.0,36.1968,36.2436,36.1127,36.1875,76135.0
2020-07-08 10:05:00,38.71,38.8,38.62,38.8,60642.0,36.1875,36.2716,36.1034,36.2716,60642.0
2020-07-08 10:10:00,38.8,38.94,38.79,38.82,141548.0,36.2716,36.4025,36.2623,36.2903,141548.0
2020-07-08 10:15:00,38.81,38.92,38.79,38.88,94486.0,36.281,36.3838,36.2623,36.3464,94486.0
2020-07-08 10:20:00,38.88,39.08,38.88,39.07,106225.0,36.3464,36.5334,36.3464,36.524,106225.0
2020-07-08 10:25:00,39.08,39.13,38.99,39.03,68437.0,36.5334,36.5801,36.4492,36.4866,68437.0
2020-07-08 10:30:00,39.03,39.08,38.95,39.05,101708.0,36.4866,36.5334,36.4119,36.5053,101708.0
2020-07-08 10:35:00,39.05,39.05,38.94,38.94,52482.0,36.5053,36.5053,36.4025,36.4025,52482.0
2020-07-08 10:40:00,38.93,39.04,38.9,38.93,56452.0,36.3932,36.496,36.3651,36.3932,56452.0
2020-07-08 10:45:00,38.94,39.08,38.94,39.08,89312.0,36.4025,36.5334,36.4025,36.5334,89312.0
2020-07-08 10:50:00,39.08,39.08,38.88,38.94,40362.0,36.5334,36.5334,36.3464,36.4025,40362.0
2020-07-08 10:55:00,38.95,38.98,38.87,38.97,79650.0,36.4119,36.4399,36.3371,36.4306,79650.0
2020-07-08 11:00:00,38.98,39.01,38.85,38.91,67484.0,36.4399,36.4679,36.3184,36.3745,67484.0
2020-07-08 11:05:00,38.92,38.97,38.74,38.77,83899.0,36.3838,36.4306,36.2155,36.2436,83899.0
2020-07-08 11:10:00,38.76,38.83,38.73,38.83,69403.0,36.2342,36.2997,36.2062,36.2997,69403.0
2020-07-08 11:15:00,38.83,38.88,38.69,38.69,53538.0,36.2997,36.3464,36.1688,36.1688,53538.0
2020-07-08 11:20:00,38.69,38.69,38.41,38.47,101662.0,36.1688,36.1688,35.907,35.9631,101662.0
2020-07-08 11:25:00,38.45,38.45,38.19,38.29,177467.0,35.9444,35.9444,35.7014,35.7949,177467.0
2020-07-08 11:30:00,38.29,38.42,38.25,38.4,89021.0,35.7949,35.9164,35.7575,35.8977,89021.0
2020-07-08 11:35:00,38.41,38.51,38.37,38.49,75407.0,35.907,36.0005,35.8697,35.9818,75407.0
2020-07-08 11:40:00,38.48,38.55,38.48,38.52,52643.0,35.9725,36.0379,35.9725,36.0099,52643.0
2020-07-08 11:45:00,38.51,38.63,38.48,38.63,69184.0,36.0005,36.1127,35.9725,36.1127,69184.0
2020-07-08 11:50:00,38.63,38.69,38.63,38.66,52174.0,36.1127,36.1688,36.1127,36.1408,52174.0
2020-07-08 11:55:00,38.65,38.75,38.64,38.72,45079.0,36.1314,36.2249,36.1221,36.1968,45079.0
2020-07-08 12:00:00,38.72,38.82,38.69,38.81,37400.0,36.1968,36.2903,36.1688,36.281,37400.0
2020-07-08 12:05:00,38.82,38.9,38.82,38.84,125786.0,36.2903,36.3651,36.2903,36.309,125786.0
2020-07-08 12:10:00,38.83,38.94,38.82,38.94,51372.0,36.2997,36.4025,36.2903,36.4025,51372.0
2020-07-08 12:15:00,38.92,38.99,38.88,38.96,70707.0,36.3838,36.4492,36.3464,36.4212,70707.0
2020-07-08 12:20:00,38.97,38.97,38.85,38.88,41977.0,36.4306,36.4306,36.3184,36.3464,41977.0
2020-07-08 12:25:00,38.88,38.91,38.82,38.86,35030.0,36.3464,36.3745,36.2903,36.3277,35030.0
2020-07-08 12:30:00,38.87,38.99,38.87,38.97,60351.0,36.3371,36.4492,36.3371,36.4306,60351.0
2020-07-08 12:35:00,38.97,38.97,38.87,38.87,35475.0,36.4306,36.4306,36.3371,36.3371,35475.0
2020-07-08 12:40:00,38.87,38.9,38.83,38.9,38156.0,36.3371,36.3651,36.2997,36.3651,38156.0
2020-07-08 12:45:00,38.9,38.94,38.88,38.93,26531.0,36.3651,36.4025,36.3464,36.3932,26531.0
2020-07-08 12:50:00,38.95,38.99,38.94,38.94,31937.0,36.4119,36.4492,36.4025,36.4025,31937.0
2020-07-08 12:55:00,38.96,38.98,38.9,38.98,27582.0,36.4212,36.4399,36.3651,36.4399,27582.0
2020-07-08 13:00:00,38.98,38.99,38.93,38.96,32280.0,36.4399,36.4492,36.3932,36.4212,32280.0
2020-07-08 13:05:00,38.96,38.99,38.92,38.95,38230.0,36.4212,36.4492,36.3838,36.4119,38230.0
2020-07-08 13:10:00,38.95,38.99,38.91,38.92,46055.0,36.4119,36.4492,36.3745,36.3838,46055.0
2020-07-08 13:15:00,38.91,39.0,38.9,38.99,50604.0,36.3745,36.4586,36.3651,36.4492,50604.0
2020-07-08 13:20:00,38.99,39.06,38.98,39.01,73677.0,36.4492,36.5147,36.4399,36.4679,73677.0
2020-07-08 13:25:00,39.0,39.0,38.88,38.92,43946.0,36.4586,36.4586,36.3464,36.3838,43946.0
2020-07-08 13:30:00,38.9,38.96,38.86,38.96,24187.0,36.3651,36.4212,36.3277,36.4212,24187.0
2020-07-08 13:35:00,38.96,38.96,38.88,38.88,40368.0,36.4212,36.4212,36.3464,36.3464,40368.0
2020-07-08 13:40:00,38.89,38.9,38.75,38.79,60496.0,36.3558,36.3651,36.2249,36.2623,60496.0
2020-07-08 13:45:00,38.8,38.8,38.76,38.77,18201.0,36.2716,36.2716,36.2342,36.2436,18201.0
2020-07-08 13:50:00,38.76,38.79,38.67,38.68,39099.0,36.2342,36.2623,36.1501,36.1594,39099.0
2020-07-08 13:55:00,38.68,38.78,38.65,38.71,48418.0,36.1594,36.2529,36.1314,36.1875,48418.0
2020-07-08 14:00:00,38.7,38.75,38.66,38.66,48930.0,36.1781,36.2249,36.1408,36.1408,48930.0
2020-07-08 14:05:00,38.68,38.68,38.59,38.63,72649.0,36.1594,36.1594,36.0753,36.1127,72649.0
2020-07-08 14:10:00,38.6,38.68,38.59,38.63,38534.0,36.0847,36.1594,36.0753,36.1127,38534.0
2020-07-08 14:15:00,38.63,38.65,38.59,38.63,54510.0,36.1127,36.1314,36.0753,36.1127,54510.0
2020-07-08 14:20:00,38.63,38.71,38.61,38.61,45832.0,36.1127,36.1875,36.094,36.094,45832.0
2020-07-08 14:25:00,38.6,38.68,38.6,38.66,46892.0,36.0847,36.1594,36.0847,36.1408,46892.0
2020-07-08 14:30:00,38.67,38.75,38.65,38.71,54714.0,36.1501,36.2249,36.1314,36.1875,54714.0
2020-07-08 14:35:00,38.7,38.7,38.55,38.57,44098.0,36.1781,36.1781,36.0379,36.0566,44098.0
2020-07-08 14:40:00,38.57,38.57,38.47,38.52,54652.0,36.0566,36.0566,35.9631,36.0099,54652.0
2020-07-08 14:45:00,38.53,38.59,38.51,38.53,46771.0,36.0192,36.0753,36.0005,36.0192,46771.0
2020-07-08 14:50:00,38.53,38.54,38.45,38.47,42711.0,36.0192,36.0286,35.9444,35.9631,42711.0
2020-07-08 14:55:00,38.48,38.66,38.48,38.65,54023.0,35.9725,36.1408,35.9725,36.1314,54023.0
2020-07-08 15:00:00,38.65,38.76,38.64,38.76,77536.0,36.1314,36.2342,36.1221,36.2342,77536.0
2020-07-08 15:05:00,38.77,38.8,38.72,38.79,91363.0,36.2436,36.2716,36.1968,36.2623,91363.0
2020-07-08 15:10:00,38.79,38.85,38.77,38.85,98498.0,36.2623,36.3184,36.2436,36.3184,98498.0
2020-07-08 15:15:00,38.85,38.9,38.82,38.9,98949.0,36.3184,36.3651,36.2903,36.3651,98949.0
2020-07-08 15:20:00,38.9,38.9,38.76,38.82,118261.0,36.3651,36.3651,36.2342,36.2903,118261.0
2020-07-08 15:25:00,38.83,38.87,38.82,38.86,96914.0,36.2997,36.3371,36.2903,36.3277,96914.0
2020-07-08 15:30:00,38.85,38.96,38.85,38.94,145175.0,36.3184,36.4212,36.3184,36.4025,145175.0
2020-07-08 15:35:00,38.93,38.94,38.83,38.84,113219.0,36.3932,36.4025,36.2997,36.309,113219.0
2020-07-08 15:40:00,38.85,38.96,38.85,38.96,95563.0,36.3184,36.4212,36.3184,36.4212,95563.0
2020-07-08 15:45:00,38.95,38.97,38.92,38.94,131569.0,36.4119,36.4306,36.3838,36.4025,131569.0
2020-07-08 15:50:00,38.93,38.97,38.88,38.93,85477.0,36.3932,36.4306,36.3464,36.3932,85477.0
2020-07-08 15:55:00,38.93,38.97,38.92,38.96,276600.0,36.3932,36.4306,36.3838,36.4212,276600.0
2020-07-09 09:30:00,39.29,39.43,39.13,39.21,446995.0,36.7297,36.8606,36.5801,36.6549,446995.0
2020-07-09 09:35:00,39.22,39.25,38.97,39.06,142090.0,36.6643,36.6923,36.4306,36.5147,142090.0
2020-07-09 09:40:00,39.06,39.18,39.01,39.13,72596.0,36.5147,36.6269,36.4679,36.5801,72596.0
2020-07-09 09:45:00,39.13,39.26,39.13,39.21,91961.0,36.5801,36.7017,36.5801,36.6549,91961.0
2020-07-09 09:50:00,39.2,39.31,39.17,39.2,79278.0,36.6456,36.7484,36.6175,36.6456,79278.0
2020-07-09 09:55:00,39.19,39.25,39.16,39.18,57741.0,36.6362,36.6923,36.6082,36.6269,57741.0
2020-07-09 10:00:00,39.18,39.32,39.01,39.32,187579.0,36.6269,36.7577,36.4679,36.7577,187579.0
2020-07-09 10:05:00,39.31,39.39,39.23,39.24,171568.0,36.7484,36.8232,36.6736,36.683,171568.0
2020-07-09 10:10:00,39.23,39.3,39.1,39.12,147109.0,36.6736,36.739,36.5521,36.5708,147109.0
2020-07-09 10:15:00,39.1,39.1,38.88,38.99,100952.0,36.5521,36.5521,36.3464,36.4492,100952.0
2020-07-09 10:20:00,38.99,39.1,38.98,39.06,56723.0,36.4492,36.5521,36.4399,36.5147,56723.0
2020-07-09 10:25:00,39.06,39.18,39.06,39.15,78294.0,36.5147,36.6269,36.5147,36.5988,78294.0
2020-07-09 10:30:00,39.15,39.28,39.15,39.2,82691.0,36.5988,36.7204,36.5988,36.6456,82691.0
2020-07-09 10:35:00,39.21,39.24,38.92,38.97,77839.0,36.6549,36.683,36.3838,36.4306,77839.0
2020-07-09 10:40:00,38.96,38.97,38.6,38.6,133651.0,36.4212,36.4306,36.0847,36.0847,133651.0
2020-07-09 10:45:00,38.58,38.66,38.47,38.47,175589.0,36.066,36.1408,35.9631,35.9631,175589.0
2020-07-09 10:50:00,38.48,38.69,38.43,38.68,165682.0,35.9725,36.1688,35.9257,36.1594,165682.0
2020-07-09 10:55:00,38.67,38.68,38.26,38.27,226223.0,36.1501,36.1594,35.7668,35.7762,226223.0
2020-07-09 11:00:00,38.25,38.43,37.84,37.9,351190.0,35.7575,35.9257,35.3742,35.4303,351190.0
2020-07-09 11:05:00,37.89,38.31,37.82,38.29,229673.0,35.4209,35.8136,35.3555,35.7949,229673.0
2020-07-09 11:10:00,38.3,38.33,38.19,38.29,76246.0,35.8042,35.8323,35.7014,35.7949,76246.0
2020-07-09 11:15:00,38.27,38.27,37.9,37.95,85087.0,35.7762,35.7762,35.4303,35.477,85087.0
2020-07-09 11:20:00,37.94,38.24,37.94,38.22,82739.0,35.4677,35.7481,35.4677,35.7294,82739.0
2020-07-09 11:25:00,38.23,38.28,38.07,38.26,68196.0,35.7388,35.7855,35.5892,35.7668,68196.0
2020-07-09 11:30:00,38.27,38.38,38.2,38.35,96197.0,35.7762,35.879,35.7107,35.851,96197.0
2020-07-09 11:35:00,38.35,38.52,38.34,38.48,149021.0,35.851,36.0099,35.8416,35.9725,149021.0
2020-07-09 11:40:00,38.48,38.48,38.29,38.31,152287.0,35.9725,35.9725,35.7949,35.8136,152287.0
2020-07-09 11:45:00,38.31,38.39,38.29,38.33,41658.0,35.8136,35.8883,35.7949,35.8323,41658.0
2020-07-09 11:50:00,38.34,38.46,38.32,38.46,57298.0,35.8416,35.9538,35.8229,35.9538,57298.0
2020-07-09 11:55:00,38.47,38.48,38.36,38.38,47203.0,35.9631,35.9725,35.8603,35.879,47203.0
2020-07-09 12:00:00,38.37,38.49,38.36,38.41,27017.0,35.8697,35.9818,35.8603,35.907,27017.0
2020-07-09 12:05:00,38.4,38.49,38.39,38.48,32620.0,35.8977,35.9818,35.8883,35.9725,32620.0
2020-07-09 12:10:00,38.5,38.54,38.42,38.42,34179.0,35.9912,36.0286,35.9164,35.9164,34179.0
2020-07-09 12:15:00,38.42,38.49,38.38,38.49,34094.0,35.9164,35.9818,35.879,35.9818,34094.0
2020-07-09 12:20:00,38.49,38.49,38.44,38.45,44293.0,35.9818,35.9818,35.9351,35.9444,44293.0
2020-07-09 12:25:00,38.45,38.48,38.26,38.3,39707.0,35.9444,35.9725,35.7668,35.8042,39707.0
2020-07-09 12:30:00,38.29,38.36,38.28,38.34,32784.0,35.7949,35.8603,35.7855,35.8416,32784.0
2020-07-09 12:35:00,38.32,38.32,38.16,38.22,116439.0,35.8229,35.8229,35.6733,35.7294,116439.0
2020-07-09 12:40:00,38.23,38.28,38.2,38.25,35738.0,35.7388,35.7855,35.7107,35.7575,35738.0
2020-07-09 12:45:00,38.25,38.3,38.23,38.27,25969.0,35.7575,35.8042,35.7388,35.7762,25969.0
2020-07-09 12:50:00,38.28,38.31,38.15,38.16,33013.0,35.7855,35.8136,35.664,35.6733,33013.0
2020-07-09 12:55:00,38.16,38.28,38.14,38.28,26017.0,35.6733,35.7855,35.6546,35.7855,26017.0
2020-07-09 13:00:00,38.28,38.33,38.21,38.31,60820.0,35.7855,35.8323,35.7201,35.8136,60820.0
2020-07-09 13:05:00,38.31,38.39,38.3,38.34,42935.0,35.8136,35.8883,35.8042,35.8416,42935.0
2020-07-09 13:10:00,38.35,38.4,38.33,38.39,17656.0,35.851,35.8977,35.8323,35.8883,17656.0
2020-07-09 13:15:00,38.4,38.41,38.3,38.33,24074.0,35.8977,35.907,35.8042,35.8323,24074.0
2020-07-09 13:20:00,38.32,38.34,38.28,38.31,22978.0,35.8229,35.8416,35.7855,35.8136,22978.0
2020-07-09 13:25:00,38.32,38.37,38.32,38.37,17546.0,35.8229,35.8697,35.8229,35.8697,17546.0
2020-07-09 13:30:00,38.38,38.43,38.38,38.41,19222.0,35.879,35.9257,35.879,35.907,19222.0
2020-07-09 13:35:00,38.4,38.4,38.33,38.4,20527.0,35.8977,35.8977,35.8323,35.8977,20527.0
2020-07-09 13:40:00,38.41,38.46,38.38,38.41,24911.0,35.907,35.9538,35.879,35.907,24911.0
2020-07-09 13:45:00,38.42,38.43,38.36,38.43,22295.0,35.9164,35.9257,35.8603,35.9257,22295.0
2020-07-09 13:50:00,38.44,38.46,38.39,38.45,23814.0,35.9351,35.9538,35.8883,35.9444,23814.0
2020-07-09 13:55:00,38.45,38.46,38.36,38.37,16662.0,35.9444,35.9538,35.8603,35.8697,16662.0
2020-07-09 14:00:00,38.37,38.46,38.34,38.45,16763.0,35.8697,35.9538,35.8416,35.9444,16763.0
2020-07-09 14:05:00,38.45,38.53,38.45,38.53,33500.0,35.9444,36.0192,35.9444,36.0192,33500.0
2020-07-09 14:10:00,38.54,38.54,38.49,38.5,31183.0,36.0286,36.0286,35.9818,35.9912,31183.0
2020-07-09 14:15:00,38.51,38.53,38.42,38.53,56284.0,36.0005,36.0192,35.9164,36.0192,56284.0
2020-07-09 14:20:00,38.53,38.64,38.51,38.59,159363.0,36.0192,36.1221,36.0005,36.0753,159363.0
2020-07-09 14:25:00,38.59,38.62,38.54,38.62,84352.0,36.0753,36.1034,36.0286,36.1034,84352.0
2020-07-09 14:30:00,38.62,38.67,38.58,38.66,55200.0,36.1034,36.1501,36.066,36.1408,55200.0
2020-07-09 14:35:00,38.66,38.68,38.61,38.65,18176.0,36.1408,36.1594,36.094,36.1314,18176.0
2020-07-09 14:40:00,38.64,38.79,38.64,38.79,76239.0,36.1221,36.2623,36.1221,36.2623,76239.0
2020-07-09 14:45:00,38.79,38.84,38.74,38.82,39470.0,36.2623,36.309,36.2155,36.2903,39470.0
2020-07-09 14:50:00,38.81,38.82,38.71,38.73,32044.0,36.281,36.2903,36.1875,36.2062,32044.0
2020-07-09 14:55:00,38.73,38.77,38.69,38.77,47633.0,36.2062,36.2436,36.1688,36.2436,47633.0
2020-07-09 15:00:00,38.77,38.79,38.7,38.77,25573.0,36.2436,36.2623,36.1781,36.2436,25573.0
2020-07-09 15:05:00,38.76,38.76,38.65,38.69,45506.0,36.2342,36.2342,36.1314,36.1688,45506.0
2020-07-09 15:10:00,38.69,38.73,38.64,38.73,39638.0,36.1688,36.2062,36.1221,36.2062,39638.0
2020-07-09 15:15:00,38.74,38.75,38.7,38.74,29895.0,36.2155,36.2249,36.1781,36.2155,29895.0
2020-07-09 15:20:00,38.74,38.74,38.6,38.64,63675.0,36.2155,36.2155,36.0847,36.1221,63675.0
2020-07-09 15:25:00,38.65,38.67,38.58,38.59,74758.0,36.1314,36.1501,36.066,36.0753,74758.0
2020-07-09 15:30:00,38.6,38.62,38.51,38.58,53458.0,36.0847,36.1034,36.0005,36.066,53458.0
2020-07-09 15:35:00,38.59,38.7,38.59,38.69,89922.0,36.0753,36.1781,36.0753,36.1688,89922.0
2020-07-09 15:40:00,38.69,38.72,38.68,38.68,70679.0,36.1688,36.1968,36.1594,36.1594,70679.0
2020-07-09 15:45:00,38.69,38.77,38.69,38.75,98664.0,36.1688,36.2436,36.1688,36.2249,98664.0
2020-07-09 15:50:00,38.75,38.79,38.69,38.71,127266.0,36.2249,36.2623,36.1688,36.1875,127266.0
2020-07-09 15:55:00,38.72,38.79,38.59,38.78,492671.0,36.1968,36.2623,36.0753,36.2529,492671.0
2020-07-10 09:30:00,39.09,39.18,38.63,38.75,313492.0,36.5427,36.6269,36.1127,36.2249,313492.0
2020-07-10 09:35:00,38.76,38.83,38.58,38.8,132942.0,36.2342,36.2997,36.066,36.2716,132942.0
2020-07-10 09:40:00,38.8,38.87,38.71,38.81,69873.0,36.2716,36.3371,36.1875,36.281,69873.0
2020-07-10 09:45:00,38.8,38.91,38.73,38.78,50761.0,36.2716,36.3745,36.2062,36.2529,50761.0
2020-07-10 09:50:00,38.77,38.79,38.44,38.47,95448.0,36.2436,36.2623,35.9351,35.9631,95448.0
2020-07-10 09:55:00,38.46,38.59,38.43,38.45,33358.0,35.9538,36.0753,35.9257,35.9444,33358.0
2020-07-10 10:00:00,38.44,38.44,38.28,38.32,137443.0,35.9351,35.9351,35.7855,35.8229,137443.0
2020-07-10 10:05:00,38.32,38.37,38.21,38.33,174231.0,35.8229,35.8697,35.7201,35.8323,174231.0
2020-07-10 10:10:00,38.32,38.54,38.32,38.54,72925.0,35.8229,36.0286,35.8229,36.0286,72925.0
2020-07-10 10:15:00,38.55,38.57,38.39,38.45,89712.0,36.0379,36.0566,35.8883,35.9444,89712.0
2020-07-10 10:20:00,38.45,38.53,38.41,38.48,35105.0,35.9444,36.0192,35.907,35.9725,35105.0
2020-07-10 10:25:00,38.47,38.6,38.45,38.58,67325.0,35.9631,36.0847,35.9444,36.066,67325.0
2020-07-10 10:30:00,38.58,38.66,38.54,38.56,28455.0,36.066,36.1408,36.0286,36.0473,28455.0
2020-07-10 10:35:00,38.55,38.6,38.48,38.48,22566.0,36.0379,36.0847,35.9725,35.9725,22566.0
2020-07-10 10:40:00,38.49,38.57,38.49,38.54,12985.0,35.9818,36.0566,35.9818,36.0286,12985.0
2020-07-10 10:45:00,38.57,38.66,38.56,38.66,24115.0,36.0566,36.1408,36.0473,36.1408,24115.0
2020-07-10 10:50:00,38.67,38.69,38.59,38.63,27116.0,36.1501,36.1688,36.0753,36.1127,27116.0
2020-07-10 10:55:00,38.63,38.64,38.54,38.6,32415.0,36.1127,36.1221,36.0286,36.0847,32415.0
2020-07-10 11:00:00,38.6,38.61,38.45,38.46,28774.0,36.0847,36.094,35.9444,35.9538,28774.0
2020-07-10 11:05:00,38.47,38.49,38.39,38.47,23821.0,35.9631,35.9818,35.8883,35.9631,23821.0
2020-07-10 11:10:00,38.46,38.46,38.3,38.35,47744.0,35.9538,35.9538,35.8042,35.851,47744.0
2020-07-10 11:15:00,38.36,38.43,38.34,38.34,24026.0,35.8603,35.9257,35.8416,35.8416,24026.0
2020-07-10 11:20:00,38.34,38.34,38.24,38.29,24534.0,35.8416,35.8416,35.7481,35.7949,24534.0
2020-07-10 11:25:00,38.29,38.32,38.2,38.2,28755.0,35.7949,35.8229,35.7107,35.7107,28755.0
2020-07-10 11:30:00,38.19,38.29,38.19,38.26,24639.0,35.7014,35.7949,35.7014,35.7668,24639.0
2020-07-10 11:35:00,38.26,38.34,38.23,38.31,26700.0,35.7668,35.8416,35.7388,35.8136,26700.0
2020-07-10 11:40:00,38.3,38.37,38.28,38.35,17173.0,35.8042,35.8697,35.7855,35.851,17173.0
2020-07-10 11:45:00,38.37,38.38,38.29,38.31,24679.0,35.8697,35.879,35.7949,35.8136,24679.0
2020-07-10 11:50:00,38.29,38.33,38.24,38.25,15561.0,35.7949,35.8323,35.7481,35.7575,15561.0
2020-07-10 11:55:00,38.27,38.28,38.13,38.21,108347.0,35.7762,35.7855,35.6453,35.7201,108347.0
2020-07-10 12:00:00,38.2,38.34,38.19,38.26,39588.0,35.7107,35.8416,35.7014,35.7668,39588.0
2020-07-10 12:05:00,38.25,38.34,38.24,38.33,11918.0,35.7575,35.8416,35.7481,35.8323,11918.0
2020-07-10 12:10:00,38.32,38.33,38.23,38.23,22034.0,35.8229,35.8323,35.7388,35.7388,22034.0
2020-07-10 12:15:00,38.23,38.27,38.23,38.27,16937.0,35.7388,35.7762,35.7388,35.7762,16937.0
2020-07-10 12:20:00,38.28,38.29,38.18,38.21,13243.0,35.7855,35.7949,35.692,35.7201,13243.0
2020-07-10 12:25:00,38.22,38.28,38.21,38.28,9051.0,35.7294,35.7855,35.7201,35.7855,9051.0
2020-07-10 12:30:00,38.28,38.33,38.28,38.31,14063.0,35.7855,35.8323,35.7855,35.8136,14063.0
2020-07-10 12:35:00,38.3,38.34,38.23,38.23,22259.0,35.8042,35.8416,35.7388,35.7388,22259.0
2020-07-10 12:40:00,38.23,38.24,38.15,38.16,29143.0,35.7388,35.7481,35.664,35.6733,29143.0
2020-07-10 12:45:00,38.16,38.16,38.04,38.09,30015.0,35.6733,35.6733,35.5612,35.6079,30015.0
2020-07-10 12:50:00,38.08,38.13,38.08,38.1,12503.0,35.5985,35.6453,35.5985,35.6172,12503.0
2020-07-10 12:55:00,38.09,38.1,38.04,38.07,23350.0,35.6079,35.6172,35.5612,35.5892,23350.0
2020-07-10 13:00:00,38.09,38.17,38.09,38.13,23522.0,35.6079,35.6827,35.6079,35.6453,23522.0
2020-07-10 13:05:00,38.14,38.2,38.14,38.19,15320.0,35.6546,35.7107,35.6546,35.7014,15320.0
2020-07-10 13:10:00,38.2,38.21,38.17,38.19,11917.0,35.7107,35.7201,35.6827,35.7014,11917.0
2020-07-10 13:15:00,38.2,38.2,38.17,38.18,16120.0,35.7107,35.7107,35.6827,35.692,16120.0
2020-07-10 13:20:00,38.18,38.28,38.17,38.25,28444.0,35.692,35.7855,35.6827,35.7575,28444.0
2020-07-10 13:25:00,38.25,38.36,38.25,38.33,27211.0,35.7575,35.8603,35.7575,35.8323,27211.0
2020-07-10 13:30:00,38.32,38.39,38.32,38.35,37023.0,35.8229,35.8883,35.8229,35.851,37023.0
2020-07-10 13:35:00,38.35,38.4,38.33,38.39,17702.0,35.851,35.8977,35.8323,35.8883,17702.0
2020-07-10 13:40:00,38.4,38.43,38.38,38.4,13856.0,35.8977,35.9257,35.879,35.8977,13856.0
2020-07-10 13:45:00,38.39,38.4,38.31,38.31,14340.0,35.8883,35.8977,35.8136,35.8136,14340.0
2020-07-10 13:50:00,38.31,38.36,38.28,38.28,64958.0,35.8136,35.8603,35.7855,35.7855,64958.0
2020-07-10 13:55:00,38.28,38.28,38.21,38.21,29646.0,35.7855,35.7855,35.7201,35.7201,29646.0
2020-07-10 14:00:00,38.21,38.24,38.2,38.24,12246.0,35.7201,35.7481,35.7107,35.7481,12246.0
2020-07-10 14:05:00,38.24,38.25,38.18,38.18,13517.0,35.7481,35.7575,35.692,35.692,13517.0
2020-07-10 14:10:00,38.19,38.26,38.19,38.26,29923.0,35.7014,35.7668,35.7014,35.7668,29923.0
2020-07-10 14:15:00,38.25,38.25,38.19,38.2,17681.0,35.7575,35.7575,35.7014,35.7107,17681.0
2020-07-10 14:20:00,38.2,38.21,38.16,38.18,12754.0,35.7107,35.7201,35.6733,35.692,12754.0
2020-07-10 14:25:00,38.19,38.2,38.19,38.19,7464.0,35.7014,35.7107,35.7014,35.7014,7464.0
2020-07-10 14:30:00,38.19,38.27,38.19,38.27,26119.0,35.7014,35.7762,35.7014,35.7762,26119.0
2020-07-10 14:35:00,38.27,38.29,38.17,38.21,44458.0,35.7762,35.7949,35.6827,35.7201,44458.0
2020-07-10 14:40:00,38.21,38.24,38.21,38.23,10481.0,35.7201,35.7481,35.7201,35.7388,10481.0
2020-07-10 14:45:00,38.22,38.26,38.2,38.24,8898.0,35.7294,35.7668,35.7107,35.7481,8898.0
2020-07-10 14:50:00,38.24,38.26,38.2,38.26,12042.0,35.7481,35.7668,35.7107,35.7668,12042.0
2020-07-10 14:55:00,38.26,38.3,38.24,38.3,31148.0,35.7668,35.8042,35.7481,35.8042,31148.0
2020-07-10 15:00:00,38.3,38.32,38.29,38.31,15647.0,35.8042,35.8229,35.7949,35.8136,15647.0
2020-07-10 15:05:00,38.31,38.31,38.26,38.29,17843.0,35.8136,35.8136,35.7668,35.7949,17843.0
2020-07-10 15:10:00,38.29,38.3,38.24,38.25,13714.0,35.7949,35.8042,35.7481,35.7575,13714.0
2020-07-10 15:15:00,38.25,38.29,38.23,38.29,17370.0,35.7575,35.7949,35.7388,35.7949,17370.0
2020-07-10 15:20:00,38.29,38.31,38.26,38.28,16613.0,35.7949,35.8136,35.7668,35.7855,16613.0
2020-07-10 15:25:00,38.28,38.29,38.26,38.27,14503.0,35.7855,35.7949,35.7668,35.7762,14503.0
2020-07-10 15:30:00,38.27,38.32,38.27,38.31,44576.0,35.7762,35.8229,35.7762,35.8136,44576.0
2020-07-10 15:35:00,38.31,38.33,38.29,38.3,46562.0,35.8136,35.8323,35.7949,35.8042,46562.0
2020-07-10 15:40:00,38.31,38.34,38.31,38.31,25673.0,35.8136,35.8416,35.8136,35.8136,25673.0
2020-07-10 15:45:00,38.31,38.35,38.3,38.33,25705.0,35.8136,35.851,35.8042,35.8323,25705.0
2020-07-10 15:50:00,38.34,38.38,38.32,38.34,126534.0,35.8416,35.879,35.8229,35.8416,126534.0
2020-07-10 15:55:00,38.34,38.41,38.29,38.4,262752.0,35.8416,35.907,35.7949,35.8977,262752.0
2020-07-13 09:30:00,39.03,39.14,38.96,39.06,283810.0,36.4866,36.5895,36.4212,36.5147,283810.0
2020-07-13 09:35:00,39.07,39.17,38.98,39.0,53303.0,36.524,36.6175,36.4399,36.4586,53303.0
2020-07-13 09:40:00,39.02,39.08,38.95,39.06,59338.0,36.4773,36.5334,36.4119,36.5147,59338.0
2020-07-13 09:45:00,39.06,39.16,38.84,38.87,101760.0,36.5147,36.6082,36.309,36.3371,101760.0
2020-07-13 09:50:00,38.89,38.96,38.77,38.82,38071.0,36.3558,36.4212,36.2436,36.2903,38071.0
2020-07-13 09:55:00,38.86,38.96,38.82,38.84,75987.0,36.3277,36.4212,36.2903,36.309,75987.0
2020-07-13 10:00:00,38.86,38.9,38.67,38.77,81991.0,36.3277,36.3651,36.1501,36.2436,81991.0
2020-07-13 10:05:00,38.78,38.82,38.71,38.8,38721.0,36.2529,36.2903,36.1875,36.2716,38721.0
2020-07-13 10:10:00,38.81,38.83,38.71,38.75,42596.0,36.281,36.2997,36.1875,36.2249,42596.0
2020-07-13 10:15:00,38.76,38.84,38.64,38.64,25714.0,36.2342,36.309,36.1221,36.1221,25714.0
2020-07-13 10:20:00,38.64,38.7,38.6,38.68,47597.0,36.1221,36.1781,36.0847,36.1594,47597.0
2020-07-13 10:25:00,38.67,38.83,38.66,38.81,76935.0,36.1501,36.2997,36.1408,36.281,76935.0
2020-07-13 10:30:00,38.82,38.87,38.74,38.76,48064.0,36.2903,36.3371,36.2155,36.2342,48064.0
2020-07-13 10:35:00,38.77,38.78,38.54,38.66,95619.0,36.2436,36.2529,36.0286,36.1408,95619.0
2020-07-13 10:40:00,38.67,38.74,38.61,38.66,32902.0,36.1501,36.2155,36.094,36.1408,32902.0
2020-07-13 10:45:00,38.66,38.69,38.58,38.65,37991.0,36.1408,36.1688,36.066,36.1314,37991.0
2020-07-13 10:50:00,38.65,38.7,38.61,38.68,25869.0,36.1314,36.1781,36.094,36.1594,25869.0
2020-07-13 10:55:00,38.67,38.76,38.64,38.74,93262.0,36.1501,36.2342,36.1221,36.2155,93262.0
2020-07-13 11:00:00,38.73,38.79,38.67,38.74,31641.0,36.2062,36.2623,36.1501,36.2155,31641.0
2020-07-13 11:05:00,38.73,38.73,38.62,38.65,17597.0,36.2062,36.2062,36.1034,36.1314,17597.0
2020-07-13 11:10:00,38.65,38.68,38.57,38.58,21446.0,36.1314,36.1594,36.0566,36.066,21446.0
2020-07-13 11:15:00,38.62,38.62,38.56,38.58,28469.0,36.1034,36.1034,36.0473,36.066,28469.0
2020-07-13 11:20:00,38.57,38.58,38.46,38.52,69502.0,36.0566,36.066,35.9538,36.0099,69502.0
2020-07-13 11:25:00,38.52,38.54,38.47,38.51,37886.0,36.0099,36.0286,35.9631,36.0005,37886.0
2020-07-13 11:30:00,38.53,38.57,38.42,38.42,43002.0,36.0192,36.0566,35.9164,35.9164,43002.0
2020-07-13 11:35:00,38.42,38.43,38.28,38.32,101173.0,35.9164,35.9257,35.7855,35.8229,101173.0
2020-07-13 11:40:00,38.32,38.49,38.3,38.48,47761.0,35.8229,35.9818,35.8042,35.9725,47761.0
2020-07-13 11:45:00,38.48,38.49,38.41,38.47,25001.0,35.9725,35.9818,35.907,35.9631,25001.0
2020-07-13 11:50:00,38.48,38.55,38.47,38.53,38236.0,35.9725,36.0379,35.9631,36.0192,38236.0
2020-07-13 11:55:00,38.52,38.58,38.52,38.57,24068.0,36.0099,36.066,36.0099,36.0566,24068.0
2020-07-13 12:00:00,38.59,38.61,38.55,38.58,27274.0,36.0753,36.094,36.0379,36.066,27274.0
2020-07-13 12:05:00,38.58,38.63,38.58,38.63,40484.0,36.066,36.1127,36.066,36.1127,40484.0
2020-07-13 12:10:00,38.63,38.66,38.6,38.62,33536.0,36.1127,36.1408,36.0847,36.1034,33536.0
2020-07-13 12:15:00,38.61,38.62,38.56,38.56,23713.0,36.094,36.1034,36.0473,36.0473,23713.0
2020-07-13 12:20:00,38.55,38.57,38.5,38.5,19511.0,36.0379,36.0566,35.9912,35.9912,19511.0
2020-07-13 12:25:00,38.51,38.52,38.48,38.48,17058.0,36.0005,36.0099,35.9725,35.9725,17058.0
2020-07-13 12:30:00,38.49,38.54,38.47,38.54,36975.0,35.9818,36.0286,35.9631,36.0286,36975.0
2020-07-13 12:35:00,38.55,38.65,38.55,38.65,32042.0,36.0379,36.1314,36.0379,36.1314,32042.0
2020-07-13 12:40:00,38.65,38.66,38.6,38.61,23011.0,36.1314,36.1408,36.0847,36.094,23011.0
2020-07-13 12:45:00,38.62,38.62,38.56,38.57,10085.0,36.1034,36.1034,36.0473,36.0566,10085.0
2020-07-13 12:50:00,38.57,38.59,38.54,38.55,12992.0,36.0566,36.0753,36.0286,36.0379,12992.0
2020-07-13 12:55:00,38.55,38.56,38.51,38.51,9570.0,36.0379,36.0473,36.0005,36.0005,9570.0
2020-07-13 13:00:00,38.52,38.54,38.51,38.52,11436.0,36.0099,36.0286,36.0005,36.0099,11436.0
2020-07-13 13:05:00,38.54,38.54,38.49,38.49,8938.0,36.0286,36.0286,35.9818,35.9818,8938.0
2020-07-13 13:10:00,38.5,38.51,38.45,38.48,27206.0,35.9912,36.0005,35.9444,35.9725,27206.0
2020-07-13 13:15:00,38.49,38.59,38.48,38.59,32498.0,35.9818,36.0753,35.9725,36.0753,32498.0
2020-07-13 13:20:00,38.58,38.63,38.57,38.59,16402.0,36.066,36.1127,36.0566,36.0753,16402.0
2020-07-13 13:25:00,38.57,38.65,38.56,38.65,20006.0,36.0566,36.1314,36.0473,36.1314,20006.0
2020-07-13 13:30:00,38.66,38.72,38.65,38.71,38062.0,36.1408,36.1968,36.1314,36.1875,38062.0
2020-07-13 13:35:00,38.71,38.76,38.65,38.66,23650.0,36.1875,36.2342,36.1314,36.1408,23650.0
2020-07-13 13:40:00,38.67,38.67,38.59,38.59,29754.0,36.1501,36.1501,36.0753,36.0753,29754.0
2020-07-13 13:45:00,38.59,38.61,38.53,38.56,19075.0,36.0753,36.094,36.0192,36.0473,19075.0
2020-07-13 13:50:00,38.58,38.62,38.58,38.62,30324.0,36.066,36.1034,36.066,36.1034,30324.0
2020-07-13 13:55:00,38.61,38.63,38.59,38.59,16146.0,36.094,36.1127,36.0753,36.0753,16146.0
2020-07-13 14:00:00,38.58,38.58,38.4,38.41,34147.0,36.066,36.066,35.8977,35.907,34147.0
2020-07-13 14:05:00,38.41,38.42,38.2,38.23,88758.0,35.907,35.9164,35.7107,35.7388,88758.0
2020-07-13 14:10:00,38.24,38.31,38.22,38.3,62715.0,35.7481,35.8136,35.7294,35.8042,62715.0
2020-07-13 14:15:00,38.29,38.38,38.29,38.35,35263.0,35.7949,35.879,35.7949,35.851,35263.0
2020-07-13 14:20:00,38.35,38.36,38.2,38.2,23497.0,35.851,35.8603,35.7107,35.7107,23497.0
2020-07-13 14:25:00,38.2,38.23,38.1,38.14,43182.0,35.7107,35.7388,35.6172,35.6546,43182.0
2020-07-13 14:30:00,38.13,38.18,37.99,38.01,70314.0,35.6453,35.692,35.5144,35.5331,70314.0
2020-07-13 14:35:00,38.01,38.04,37.89,38.02,60760.0,35.5331,35.5612,35.4209,35.5425,60760.0
2020-07-13 14:40:00,38.01,38.09,37.99,38.04,58238.0,35.5331,35.6079,35.5144,35.5612,58238.0
2020-07-13 14:45:00,38.04,38.15,38.02,38.13,50364.0,35.5612,35.664,35.5425,35.6453,50364.0
2020-07-13 14:50:00,38.12,38.2,38.1,38.2,36211.0,35.6359,35.7107,35.6172,35.7107,36211.0
2020-07-13 14:55:00,38.21,38.22,38.18,38.18,28835.0,35.7201,35.7294,35.692,35.692,28835.0
2020-07-13 15:00:00,38.18,38.18,37.98,37.99,77831.0,35.692,35.692,35.5051,35.5144,77831.0
2020-07-13 15:05:00,37.99,38.0,37.84,37.9,85145.0,35.5144,35.5238,35.3742,35.4303,85145.0
2020-07-13 15:10:00,37.9,37.98,37.87,37.89,60439.0,35.4303,35.5051,35.4022,35.4209,60439.0
2020-07-13 15:15:00,37.87,37.87,37.65,37.66,111574.0,35.4022,35.4022,35.1966,35.2059,111574.0
2020-07-13 15:20:00,37.66,37.76,37.57,37.57,140072.0,35.2059,35.2994,35.1218,35.1218,140072.0
2020-07-13 15:25:00,37.57,37.62,37.49,37.56,95547.0,35.1218,35.1685,35.047,35.1124,95547.0
2020-07-13 15:30:00,37.54,37.61,37.08,37.09,176892.0,35.0937,35.1592,34.6637,34.6731,176892.0
2020-07-13 15:35:00,37.09,37.31,37.09,37.17,173216.0,34.6731,34.8787,34.6731,34.7478,173216.0
2020-07-13 15:40:00,37.16,37.38,37.15,37.29,141899.0,34.7385,34.9442,34.7292,34.86,141899.0
2020-07-13 15:45:00,37.29,37.29,37.1,37.1,172941.0,34.86,34.86,34.6824,34.6824,172941.0
2020-07-13 15:50:00,37.1,37.19,37.09,37.13,192071.0,34.6824,34.7665,34.6731,34.7105,192071.0
2020-07-13 15:55:00,37.12,37.24,37.11,37.14,849583.0,34.7011,34.8133,34.6918,34.7198,849583.0
2020-07-14 09:30:00,37.0,37.43,36.87,37.37,479142.0,34.5889,34.9909,34.4674,34.9348,479142.0
2020-07-14 09:35:00,37.38,37.7,37.32,37.61,86306.0,34.9442,35.2433,34.8881,35.1592,86306.0
2020-07-14 09:40:00,37.6,37.8,37.52,37.6,85645.0,35.1498,35.3368,35.075,35.1498,85645.0
2020-07-14 09:45:00,37.6,37.71,37.35,37.38,121117.0,35.1498,35.2527,34.9161,34.9442,121117.0
2020-07-14 09:50:00,37.39,37.46,37.06,37.07,129004.0,34.9535,35.019,34.645,34.6544,129004.0
2020-07-14 09:55:00,37.06,37.43,37.0,37.36,102901.0,34.645,34.9909,34.5889,34.9255,102901.0
2020-07-14 10:00:00,37.35,37.48,37.23,37.23,52919.0,34.9161,35.0376,34.8039,34.8039,52919.0
2020-07-14 10:05:00,37.25,37.38,37.21,37.27,47611.0,34.8226,34.9442,34.7852,34.8413,47611.0
2020-07-14 10:10:00,37.28,37.39,37.08,37.08,56956.0,34.8507,34.9535,34.6637,34.6637,56956.0
2020-07-14 10:15:00,37.09,37.32,37.02,37.31,69207.0,34.6731,34.8881,34.6076,34.8787,69207.0
2020-07-14 10:20:00,37.32,37.65,37.31,37.57,60575.0,34.8881,35.1966,34.8787,35.1218,60575.0
2020-07-14 10:25:00,37.57,37.62,37.48,37.6,95780.0,35.1218,35.1685,35.0376,35.1498,95780.0
2020-07-14 10:30:00,37.6,37.76,37.57,37.72,97489.0,35.1498,35.2994,35.1218,35.262,97489.0
2020-07-14 10:35:00,37.74,37.89,37.64,37.71,139721.0,35.2807,35.4209,35.1872,35.2527,139721.0
2020-07-14 10:40:00,37.71,37.86,37.71,37.8,47768.0,35.2527,35.3929,35.2527,35.3368,47768.0
2020-07-14 10:45:00,37.8,38.05,37.8,38.04,62895.0,35.3368,35.5705,35.3368,35.5612,62895.0
2020-07-14 10:50:00,38.05,38.12,37.94,38.11,54861.0,35.5705,35.6359,35.4677,35.6266,54861.0
2020-07-14 10:55:00,38.12,38.12,37.82,37.92,52388.0,35.6359,35.6359,35.3555,35.449,52388.0
2020-07-14 11:00:00,37.94,37.99,37.81,37.88,28140.0,35.4677,35.5144,35.3461,35.4116,28140.0
2020-07-14 11:05:00,37.87,38.0,37.76,38.0,34683.0,35.4022,35.5238,35.2994,35.5238,34683.0
2020-07-14 11:10:00,38.0,38.07,37.96,38.0,29754.0,35.5238,35.5892,35.4864,35.5238,29754.0
2020-07-14 11:15:00,38.03,38.09,37.9,38.08,62396.0,35.5518,35.6079,35.4303,35.5985,62396.0
2020-07-14 11:20:00,38.09,38.12,38.01,38.03,83397.0,35.6079,35.6359,35.5331,35.5518,83397.0
2020-07-14 11:25:00,38.04,38.08,38.01,38.05,101387.0,35.5612,35.5985,35.5331,35.5705,101387.0
2020-07-14 11:30:00,38.05,38.11,37.96,38.08,58793.0,35.5705,35.6266,35.4864,35.5985,58793.0
2020-07-14 11:35:00,38.07,38.1,38.0,38.01,42718.0,35.5892,35.6172,35.5238,35.5331,42718.0
2020-07-14 11:40:00,38.01,38.13,38.0,38.1,38516.0,35.5331,35.6453,35.5238,35.6172,38516.0
2020-07-14 11:45:00,38.1,38.16,38.07,38.07,36843.0,35.6172,35.6733,35.5892,35.5892,36843.0
2020-07-14 11:50:00,38.07,38.09,37.93,37.93,33938.0,35.5892,35.6079,35.4583,35.4583,33938.0
2020-07-14 11:55:00,37.94,37.97,37.84,37.9,35488.0,35.4677,35.4957,35.3742,35.4303,35488.0
2020-07-14 12:00:00,37.9,37.95,37.86,37.95,18646.0,35.4303,35.477,35.3929,35.477,18646.0
2020-07-14 12:05:00,37.95,38.01,37.93,37.95,21148.0,35.477,35.5331,35.4583,35.477,21148.0
2020-07-14 12:10:00,37.95,38.0,37.91,37.93,11470.0,35.477,35.5238,35.4396,35.4583,11470.0
2020-07-14 12:15:00,37.92,38.05,37.91,38.05,11097.0,35.449,35.5705,35.4396,35.5705,11097.0
2020-07-14 12:20:00,38.05,38.08,38.03,38.05,12846.0,35.5705,35.5985,35.5518,35.5705,12846.0
2020-07-14 12:25:00,38.05,38.08,37.97,37.99,14409.0,35.5705,35.5985,35.4957,35.5144,14409.0
2020-07-14 12:30:00,38.01,38.05,37.98,38.03,13329.0,35.5331,35.5705,35.5051,35.5518,13329.0
2020-07-14 12:35:00,38.04,38.13,38.04,38.09,10731.0,35.5612,35.6453,35.5612,35.6079,10731.0
2020-07-14 12:40:00,38.1,38.12,38.06,38.08,9174.0,35.6172,35.6359,35.5799,35.5985,9174.0
2020-07-14 12:45:00,38.09,38.13,38.07,38.07,17078.0,35.6079,35.6453,35.5892,35.5892,17078.0
2020-07-14 12:50:00,38.07,38.09,38.0,38.06,29196.0,35.5892,35.6079,35.5238,35.5799,29196.0
2020-07-14 12:55:00,38.06,38.08,37.98,37.99,23473.0,35.5799,35.5985,35.5051,35.5144,23473.0
2020-07-14 13:00:00,38.0,38.01,37.89,37.91,33044.0,35.5238,35.5331,35.4209,35.4396,33044.0
2020-07-14 13:05:00,37.9,37.96,37.89,37.93,19112.0,35.4303,35.4864,35.4209,35.4583,19112.0
2020-07-14 13:10:00,37.93,38.02,37.92,38.02,19294.0,35.4583,35.5425,35.449,35.5425,19294.0
2020-07-14 13:15:00,38.03,38.06,38.03,38.05,14920.0,35.5518,35.5799,35.5518,35.5705,14920.0
2020-07-14 13:20:00,38.06,38.15,38.06,38.13,18934.0,35.5799,35.664,35.5799,35.6453,18934.0
2020-07-14 13:25:00,38.14,38.17,38.13,38.13,11902.0,35.6546,35.6827,35.6453,35.6453,11902.0
2020-07-14 13:30:00,38.12,38.21,38.12,38.21,18810.0,35.6359,35.7201,35.6359,35.7201,18810.0
2020-07-14 13:35:00,38.2,38.28,38.2,38.26,39787.0,35.7107,35.7855,35.7107,35.7668,39787.0
2020-07-14 13:40:00,38.26,38.26,38.19,38.23,22258.0,35.7668,35.7668,35.7014,35.7388,22258.0
2020-07-14 13:45:00,38.22,38.28,38.2,38.28,13429.0,35.7294,35.7855,35.7107,35.7855,13429.0
2020-07-14 13:50:00,38.28,38.31,38.25,38.31,24047.0,35.7855,35.8136,35.7575,35.8136,24047.0
2020-07-14 13:55:00,38.3,38.31,38.17,38.21,34343.0,35.8042,35.8136,35.6827,35.7201,34343.0
2020-07-14 14:00:00,38.2,38.26,38.15,38.22,29653.0,35.7107,35.7668,35.664,35.7294,29653.0
2020-07-14 14:05:00,38.21,38.24,38.12,38.16,13115.0,35.7201,35.7481,35.6359,35.6733,13115.0
2020-07-14 14:10:00,38.19,38.25,38.17,38.25,12790.0,35.7014,35.7575,35.6827,35.7575,12790.0
2020-07-14 14:15:00,38.24,38.34,38.24,38.34,18531.0,35.7481,35.8416,35.7481,35.8416,18531.0
2020-07-14 14:20:00,38.35,38.41,38.33,38.37,44444.0,35.851,35.907,35.8323,35.8697,44444.0
2020-07-14 14:25:00,38.37,38.37,38.26,38.31,16452.0,35.8697,35.8697,35.7668,35.8136,16452.0
2020-07-14 14:30:00,38.32,38.34,38.26,38.26,24857.0,35.8229,35.8416,35.7668,35.7668,24857.0
2020-07-14 14:35:00,38.28,38.28,38.13,38.13,26592.0,35.7855,35.7855,35.6453,35.6453,26592.0
2020-07-14 14:40:00,38.14,38.21,38.1,38.2,38268.0,35.6546,35.7201,35.6172,35.7107,38268.0
2020-07-14 14:45:00,38.19,38.22,38.08,38.08,34355.0,35.7014,35.7294,35.5985,35.5985,34355.0
2020-07-14 14:50:00,38.1,38.19,38.08,38.18,22665.0,35.6172,35.7014,35.5985,35.692,22665.0
2020-07-14 14:55:00,38.18,38.26,38.17,38.24,23112.0,35.692,35.7668,35.6827,35.7481,23112.0
2020-07-14 15:00:00,38.25,38.26,38.13,38.15,43075.0,35.7575,35.7668,35.6453,35.664,43075.0
2020-07-14 15:05:00,38.15,38.22,38.13,38.2,38859.0,35.664,35.7294,35.6453,35.7107,38859.0
2020-07-14 15:10:00,38.21,38.24,38.13,38.13,44571.0,35.7201,35.7481,35.6453,35.6453,44571.0
2020-07-14 15:15:00,38.13,38.19,38.12,38.18,41579.0,35.6453,35.7014,35.6359,35.692,41579.0
2020-07-14 15:20:00,38.18,38.28,38.18,38.28,31918.0,35.692,35.7855,35.692,35.7855,31918.0
2020-07-14 15:25:00,38.28,38.29,38.21,38.23,35174.0,35.7855,35.7949,35.7201,35.7388,35174.0
2020-07-14 15:30:00,38.23,38.3,38.21,38.3,61591.0,35.7388,35.8042,35.7201,35.8042,61591.0
2020-07-14 15:35:00,38.3,38.31,38.25,38.29,44085.0,35.8042,35.8136,35.7575,35.7949,44085.0
2020-07-14 15:40:00,38.3,38.33,38.29,38.32,40961.0,35.8042,35.8323,35.7949,35.8229,40961.0
2020-07-14 15:45:00,38.33,38.38,38.31,38.37,78809.0,35.8323,35.879,35.8136,35.8697,78809.0
2020-07-14 15:50:00,38.38,38.47,38.38,38.46,154096.0,35.879,35.9631,35.879,35.9538,154096.0
2020-07-14 15:55:00,38.46,38.6,38.44,38.54,904046.0,35.9538,36.0847,35.9351,36.0286,904046.0
2020-07-15 09:30:00,38.37,38.37,37.94,37.96,212243.0,35.8697,35.8697,35.4677,35.4864,212243.0
2020-07-15 09:35:00,37.93,37.96,37.7,37.89,116505.0,35.4583,35.4864,35.2433,35.4209,116505.0
2020-07-15 09:40:00,37.94,38.08,37.91,38.01,49248.0,35.4677,35.5985,35.4396,35.5331,49248.0
2020-07-15 09:45:00,38.0,38.0,37.78,37.94,155134.0,35.5238,35.5238,35.3181,35.4677,155134.0
2020-07-15 09:50:00,37.93,37.94,37.72,37.83,56805.0,35.4583,35.4677,35.262,35.3648,56805.0
2020-07-15 09:55:00,37.86,38.02,37.86,37.98,33698.0,35.3929,35.5425,35.3929,35.5051,33698.0
2020-07-15 10:00:00,37.99,38.19,37.99,38.14,56693.0,35.5144,35.7014,35.5144,35.6546,56693.0
2020-07-15 10:05:00,38.14,38.28,38.12,38.21,38615.0,35.6546,35.7855,35.6359,35.7201,38615.0
2020-07-15 10:10:00,38.22,38.27,38.13,38.15,73299.0,35.7294,35.7762,35.6453,35.664,73299.0
2020-07-15 10:15:00,38.17,38.38,38.13,38.38,69578.0,35.6827,35.879,35.6453,35.879,69578.0
2020-07-15 10:20:00,38.39,38.4,38.29,38.34,39508.0,35.8883,35.8977,35.7949,35.8416,39508.0
2020-07-15 10:25:00,38.33,38.42,38.32,38.38,39563.0,35.8323,35.9164,35.8229,35.879,39563.0
2020-07-15 10:30:00,38.4,38.51,38.38,38.5,38173.0,35.8977,36.0005,35.879,35.9912,38173.0
2020-07-15 10:35:00,38.51,38.61,38.49,38.55,60141.0,36.0005,36.094,35.9818,36.0379,60141.0
2020-07-15 10:40:00,38.55,38.6,38.45,38.51,37153.0,36.0379,36.0847,35.9444,36.0005,37153.0
2020-07-15 10:45:00,38.49,38.56,38.37,38.37,70259.0,35.9818,36.0473,35.8697,35.8697,70259.0
2020-07-15 10:50:00,38.36,38.43,38.31,38.39,37365.0,35.8603,35.9257,35.8136,35.8883,37365.0
2020-07-15 10:55:00,38.36,38.43,38.31,38.31,34377.0,35.8603,35.9257,35.8136,35.8136,34377.0
2020-07-15 11:00:00,38.31,38.39,38.26,38.27,37402.0,35.8136,35.8883,35.7668,35.7762,37402.0
2020-07-15 11:05:00,38.28,38.32,38.2,38.25,38332.0,35.7855,35.8229,35.7107,35.7575,38332.0
2020-07-15 11:10:00,38.26,38.37,38.26,38.34,31305.0,35.7668,35.8697,35.7668,35.8416,31305.0
2020-07-15 11:15:00,38.36,38.37,38.27,38.34,28845.0,35.8603,35.8697,35.7762,35.8416,28845.0
2020-07-15 11:20:00,38.34,38.47,38.34,38.47,41621.0,35.8416,35.9631,35.8416,35.9631,41621.0
2020-07-15 11:25:00,38.45,38.55,38.45,38.49,29390.0,35.9444,36.0379,35.9444,35.9818,29390.0
2020-07-15 11:30:00,38.49,38.5,38.41,38.48,25307.0,35.9818,35.9912,35.907,35.9725,25307.0
2020-07-15 11:35:00,38.48,38.52,38.42,38.42,36117.0,35.9725,36.0099,35.9164,35.9164,36117.0
2020-07-15 11:40:00,38.41,38.5,38.38,38.46,20673.0,35.907,35.9912,35.879,35.9538,20673.0
2020-07-15 11:45:00,38.45,38.47,38.39,38.42,22819.0,35.9444,35.9631,35.8883,35.9164,22819.0
2020-07-15 11:50:00,38.43,38.55,38.43,38.53,26341.0,35.9257,36.0379,35.9257,36.0192,26341.0
2020-07-15 11:55:00,38.52,38.52,38.44,38.44,12935.0,36.0099,36.0099,35.9351,35.9351,12935.0
2020-07-15 12:00:00,38.44,38.5,38.43,38.46,29774.0,35.9351,35.9912,35.9257,35.9538,29774.0
2020-07-15 12:05:00,38.46,38.6,38.46,38.6,23704.0,35.9538,36.0847,35.9538,36.0847,23704.0
2020-07-15 12:10:00,38.58,38.68,38.55,38.67,43822.0,36.066,36.1594,36.0379,36.1501,43822.0
2020-07-15 12:15:00,38.67,38.67,38.58,38.61,24257.0,36.1501,36.1501,36.066,36.094,24257.0
2020-07-15 12:20:00,38.61,38.63,38.52,38.53,38256.0,36.094,36.1127,36.0099,36.0192,38256.0
2020-07-15 12:25:00,38.54,38.64,38.54,38.63,22992.0,36.0286,36.1221,36.0286,36.1127,22992.0
2020-07-15 12:30:00,38.63,38.64,38.56,38.6,15948.0,36.1127,36.1221,36.0473,36.0847,15948.0
2020-07-15 12:35:00,38.61,38.68,38.6,38.64,30745.0,36.094,36.1594,36.0847,36.1221,30745.0
2020-07-15 12:40:00,38.65,38.66,38.62,38.63,22285.0,36.1314,36.1408,36.1034,36.1127,22285.0
2020-07-15 12:45:00,38.64,38.66,38.61,38.61,18450.0,36.1221,36.1408,36.094,36.094,18450.0
2020-07-15 12:50:00,38.62,38.64,38.6,38.63,20461.0,36.1034,36.1221,36.0847,36.1127,20461.0
2020-07-15 12:55:00,38.64,38.75,38.64,38.73,27370.0,36.1221,36.2249,36.1221,36.2062,27370.0
2020-07-15 13:00:00,38.74,38.75,38.52,38.52,68339.0,36.2155,36.2249,36.0099,36.0099,68339.0
2020-07-15 13:05:00,38.52,38.53,38.45,38.53,33728.0,36.0099,36.0192,35.9444,36.0192,33728.0
2020-07-15 13:10:00,38.53,38.57,38.46,38.47,25398.0,36.0192,36.0566,35.9538,35.9631,25398.0
2020-07-15 13:15:00,38.47,38.5,38.44,38.44,9309.0,35.9631,35.9912,35.9351,35.9351,9309.0
2020-07-15 13:20:00,38.44,38.47,38.42,38.44,12275.0,35.9351,35.9631,35.9164,35.9351,12275.0
2020-07-15 13:25:00,38.46,38.51,38.44,38.51,11834.0,35.9538,36.0005,35.9351,36.0005,11834.0
2020-07-15 13:30:00,38.51,38.54,38.48,38.54,12319.0,36.0005,36.0286,35.9725,36.0286,12319.0
2020-07-15 13:35:00,38.53,38.59,38.53,38.57,18630.0,36.0192,36.0753,36.0192,36.0566,18630.0
2020-07-15 13:40:00,38.57,38.61,38.54,38.55,21297.0,36.0566,36.094,36.0286,36.0379,21297.0
2020-07-15 13:45:00,38.54,38.57,38.52,38.52,5665.0,36.0286,36.0566,36.0099,36.0099,5665.0
2020-07-15 13:50:00,38.54,38.54,38.49,38.5,6322.0,36.0286,36.0286,35.9818,35.9912,6322.0
2020-07-15 13:55:00,38.52,38.52,38.45,38.45,27218.0,36.0099,36.0099,35.9444,35.9444,27218.0
2020-07-15 14:00:00,38.45,38.59,38.44,38.59,28251.0,35.9444,36.0753,35.9351,36.0753,28251.0
2020-07-15 14:05:00,38.6,38.65,38.58,38.64,11836.0,36.0847,36.1314,36.066,36.1221,11836.0
2020-07-15 14:10:00,38.65,38.65,38.6,38.64,15888.0,36.1314,36.1314,36.0847,36.1221,15888.0
2020-07-15 14:15:00,38.63,38.66,38.61,38.63,48475.0,36.1127,36.1408,36.094,36.1127,48475.0
2020-07-15 14:20:00,38.63,38.63,38.56,38.59,21943.0,36.1127,36.1127,36.0473,36.0753,21943.0
2020-07-15 14:25:00,38.61,38.64,38.6,38.61,7273.0,36.094,36.1221,36.0847,36.094,7273.0
2020-07-15 14:30:00,38.61,38.66,38.61,38.66,7547.0,36.094,36.1408,36.094,36.1408,7547.0
2020-07-15 14:35:00,38.65,38.67,38.64,38.65,6437.0,36.1314,36.1501,36.1221,36.1314,6437.0
2020-07-15 14:40:00,38.65,38.65,38.54,38.57,11419.0,36.1314,36.1314,36.0286,36.0566,11419.0
2020-07-15 14:45:00,38.57,38.58,38.52,38.52,13312.0,36.0566,36.066,36.0099,36.0099,13312.0
2020-07-15 14:50:00,38.5,38.5,38.44,38.44,28586.0,35.9912,35.9912,35.9351,35.9351,28586.0
2020-07-15 14:55:00,38.44,38.55,38.44,38.55,11118.0,35.9351,36.0379,35.9351,36.0379,11118.0
2020-07-15 15:00:00,38.54,38.56,38.52,38.55,24433.0,36.0286,36.0473,36.0099,36.0379,24433.0
2020-07-15 15:05:00,38.56,38.56,38.49,38.52,23723.0,36.0473,36.0473,35.9818,36.0099,23723.0
2020-07-15 15:10:00,38.51,38.51,38.47,38.47,30935.0,36.0005,36.0005,35.9631,35.9631,30935.0
2020-07-15 15:15:00,38.47,38.47,38.4,38.43,75471.0,35.9631,35.9631,35.8977,35.9257,75471.0
2020-07-15 15:20:00,38.43,38.48,38.42,38.48,52149.0,35.9257,35.9725,35.9164,35.9725,52149.0
2020-07-15 15:25:00,38.48,38.55,38.48,38.55,35664.0,35.9725,36.0379,35.9725,36.0379,35664.0
2020-07-15 15:30:00,38.55,38.58,38.55,38.58,20459.0,36.0379,36.066,36.0379,36.066,20459.0
2020-07-15 15:35:00,38.59,38.63,38.58,38.62,42979.0,36.0753,36.1127,36.066,36.1034,42979.0
2020-07-15 15:40:00,38.62,38.65,38.62,38.63,26883.0,36.1034,36.1314,36.1034,36.1127,26883.0
2020-07-15 15:45:00,38.63,38.71,38.63,38.69,29276.0,36.1127,36.1875,36.1127,36.1688,29276.0
2020-07-15 15:50:00,38.68,38.72,38.65,38.7,55438.0,36.1594,36.1968,36.1314,36.1781,55438.0
2020-07-15 15:55:00,38.7,38.74,38.65,38.7,233911.0,36.1781,36.2155,36.1314,36.1781,233911.0
2020-07-16 09:30:00,38.35,38.6,38.26,38.39,216315.0,35.851,36.0847,35.7668,35.8883,216315.0
2020-07-16 09:35:00,38.4,38.54,38.38,38.49,53771.0,35.8977,36.0286,35.879,35.9818,53771.0
2020-07-16 09:40:00,38.47,38.48,38.3,38.47,39703.0,35.9631,35.9725,35.8042,35.9631,39703.0
2020-07-16 09:45:00,38.47,38.53,38.42,38.52,32193.0,35.9631,36.0192,35.9164,36.0099,32193.0
2020-07-16 09:50:00,38.52,38.69,38.5,38.62,32998.0,36.0099,36.1688,35.9912,36.1034,32998.0
2020-07-16 09:55:00,38.62,38.63,38.52,38.52,43947.0,36.1034,36.1127,36.0099,36.0099,43947.0
2020-07-16 10:00:00,38.54,38.67,38.51,38.58,59501.0,36.0286,36.1501,36.0005,36.066,59501.0
2020-07-16 10:05:00,38.58,38.71,38.56,38.66,66667.0,36.066,36.1875,36.0473,36.1408,66667.0
2020-07-16 10:10:00,38.67,38.67,38.44,38.46,60061.0,36.1501,36.1501,35.9351,35.9538,60061.0
2020-07-16 10:15:00,38.44,38.5,38.39,38.45,64961.0,35.9351,35.9912,35.8883,35.9444,64961.0
2020-07-16 10:20:00,38.44,38.57,38.43,38.52,34570.0,35.9351,36.0566,35.9257,36.0099,34570.0
2020-07-16 10:25:00,38.53,38.61,38.47,38.6,37142.0,36.0192,36.094,35.9631,36.0847,37142.0
2020-07-16 10:30:00,38.61,38.62,38.56,38.61,20404.0,36.094,36.1034,36.0473,36.094,20404.0
2020-07-16 10:35:00,38.62,38.63,38.53,38.55,20384.0,36.1034,36.1127,36.0192,36.0379,20384.0
2020-07-16 10:40:00,38.57,38.59,38.54,38.58,9765.0,36.0566,36.0753,36.0286,36.066,9765.0
2020-07-16 10:45:00,38.6,38.6,38.48,38.53,28309.0,36.0847,36.0847,35.9725,36.0192,28309.0
2020-07-16 10:50:00,38.5,38.52,38.44,38.51,24792.0,35.9912,36.0099,35.9351,36.0005,24792.0
2020-07-16 10:55:00,38.51,38.54,38.35,38.37,32261.0,36.0005,36.0286,35.851,35.8697,32261.0
2020-07-16 11:00:00,38.37,38.39,38.15,38.15,47475.0,35.8697,35.8883,35.664,35.664,47475.0
2020-07-16 11:05:00,38.13,38.15,38.06,38.12,66827.0,35.6453,35.664,35.5799,35.6359,66827.0
2020-07-16 11:10:00,38.11,38.21,38.09,38.16,30009.0,35.6266,35.7201,35.6079,35.6733,30009.0
2020-07-16 11:15:00,38.17,38.2,38.09,38.12,26029.0,35.6827,35.7107,35.6079,35.6359,26029.0
2020-07-16 11:20:00,38.1,38.16,38.08,38.13,16097.0,35.6172,35.6733,35.5985,35.6453,16097.0
2020-07-16 11:25:00,38.13,38.18,38.04,38.08,28763.0,35.6453,35.692,35.5612,35.5985,28763.0
2020-07-16 11:30:00,38.07,38.15,38.05,38.11,23802.0,35.5892,35.664,35.5705,35.6266,23802.0
2020-07-16 11:35:00,38.12,38.21,38.12,38.21,20203.0,35.6359,35.7201,35.6359,35.7201,20203.0
2020-07-16 11:40:00,38.22,38.23,38.15,38.16,23790.0,35.7294,35.7388,35.664,35.6733,23790.0
2020-07-16 11:45:00,38.17,38.23,38.17,38.21,15518.0,35.6827,35.7388,35.6827,35.7201,15518.0
2020-07-16 11:50:00,38.23,38.27,38.22,38.25,33773.0,35.7388,35.7762,35.7294,35.7575,33773.0
2020-07-16 11:55:00,38.24,38.24,38.17,38.2,17722.0,35.7481,35.7481,35.6827,35.7107,17722.0
2020-07-16 12:00:00,38.2,38.23,38.15,38.18,12312.0,35.7107,35.7388,35.664,35.692,12312.0
2020-07-16 12:05:00,38.19,38.22,38.18,38.21,14069.0,35.7014,35.7294,35.692,35.7201,14069.0
2020-07-16 12:10:00,38.21,38.24,38.14,38.17,15001.0,35.7201,35.7481,35.6546,35.6827,15001.0
2020-07-16 12:15:00,38.16,38.18,38.1,38.11,14584.0,35.6733,35.692,35.6172,35.6266,14584.0
2020-07-16 12:20:00,38.1,38.1,37.99,38.02,36073.0,35.6172,35.6172,35.5144,35.5425,36073.0
2020-07-16 12:25:00,38.02,38.04,37.94,37.97,32937.0,35.5425,35.5612,35.4677,35.4957,32937.0
2020-07-16 12:30:00,37.97,38.04,37.97,38.02,16740.0,35.4957,35.5612,35.4957,35.5425,16740.0
2020-07-16 12:35:00,38.02,38.07,38.02,38.04,20122.0,35.5425,35.5892,35.5425,35.5612,20122.0
2020-07-16 12:40:00,38.03,38.13,38.02,38.11,20028.0,35.5518,35.6453,35.5425,35.6266,20028.0
2020-07-16 12:45:00,38.1,38.15,38.09,38.09,11736.0,35.6172,35.664,35.6079,35.6079,11736.0
2020-07-16 12:50:00,38.08,38.11,38.04,38.1,20633.0,35.5985,35.6266,35.5612,35.6172,20633.0
2020-07-16 12:55:00,38.1,38.1,38.03,38.04,10721.0,35.6172,35.6172,35.5518,35.5612,10721.0
2020-07-16 13:00:00,38.04,38.05,37.96,37.96,26907.0,35.5612,35.5705,35.4864,35.4864,26907.0
2020-07-16 13:05:00,37.95,37.97,37.87,37.89,56409.0,35.477,35.4957,35.4022,35.4209,56409.0
2020-07-16 13:10:00,37.9,37.96,37.83,37.95,59720.0,35.4303,35.4864,35.3648,35.477,59720.0
2020-07-16 13:15:00,37.96,37.96,37.87,37.93,36577.0,35.4864,35.4864,35.4022,35.4583,36577.0
2020-07-16 13:20:00,37.93,37.93,37.87,37.91,18603.0,35.4583,35.4583,35.4022,35.4396,18603.0
2020-07-16 13:25:00,37.91,37.96,37.88,37.96,21404.0,35.4396,35.4864,35.4116,35.4864,21404.0
2020-07-16 13:30:00,37.96,37.96,37.81,37.81,29693.0,35.4864,35.4864,35.3461,35.3461,29693.0
2020-07-16 13:35:00,37.81,37.81,37.75,37.76,47814.0,35.3461,35.3461,35.2901,35.2994,47814.0
2020-07-16 13:40:00,37.77,37.81,37.72,37.75,26662.0,35.3087,35.3461,35.262,35.2901,26662.0
2020-07-16 13:45:00,37.73,37.87,37.73,37.87,20004.0,35.2714,35.4022,35.2714,35.4022,20004.0
2020-07-16 13:50:00,37.86,37.86,37.81,37.86,37672.0,35.3929,35.3929,35.3461,35.3929,37672.0
2020-07-16 13:55:00,37.86,37.87,37.8,37.87,12247.0,35.3929,35.4022,35.3368,35.4022,12247.0
2020-07-16 14:00:00,37.85,37.87,37.8,37.8,23245.0,35.3835,35.4022,35.3368,35.3368,23245.0
2020-07-16 14:05:00,37.8,37.85,37.8,37.85,11050.0,35.3368,35.3835,35.3368,35.3835,11050.0
2020-07-16 14:10:00,37.85,37.9,37.85,37.87,22016.0,35.3835,35.4303,35.3835,35.4022,22016.0
2020-07-16 14:15:00,37.88,37.91,37.88,37.88,12746.0,35.4116,35.4396,35.4116,35.4116,12746.0
2020-07-16 14:20:00,37.88,37.89,37.85,37.87,11048.0,35.4116,35.4209,35.3835,35.4022,11048.0
2020-07-16 14:25:00,37.87,37.91,37.84,37.91,11328.0,35.4022,35.4396,35.3742,35.4396,11328.0
2020-07-16 14:30:00,37.92,37.97,37.91,37.96,19869.0,35.449,35.4957,35.4396,35.4864,19869.0
2020-07-16 14:35:00,37.97,38.02,37.96,37.98,26108.0,35.4957,35.5425,35.4864,35.5051,26108.0
2020-07-16 14:40:00,37.98,38.06,37.97,38.06,29152.0,35.5051,35.5799,35.4957,35.5799,29152.0
2020-07-16 14:45:00,38.06,38.07,37.95,37.95,44687.0,35.5799,35.5892,35.477,35.477,44687.0
2020-07-16 14:50:00,37.96,38.01,37.96,37.98,18459.0,35.4864,35.5331,35.4864,35.5051,18459.0
2020-07-16 14:55:00,37.97,37.97,37.92,37.92,25220.0,35.4957,35.4957,35.449,35.449,25220.0
2020-07-16 15:00:00,37.91,37.93,37.88,37.93,29649.0,35.4396,35.4583,35.4116,35.4583,29649.0
2020-07-16 15:05:00,37.94,38.01,37.94,37.98,27894.0,35.4677,35.5331,35.4677,35.5051,27894.0
2020-07-16 15:10:00,37.98,38.03,37.97,38.02,42056.0,35.5051,35.5518,35.4957,35.5425,42056.0
2020-07-16 15:15:00,38.01,38.08,38.01,38.06,28224.0,35.5331,35.5985,35.5331,35.5799,28224.0
2020-07-16 15:20:00,38.06,38.08,37.96,37.97,34072.0,35.5799,35.5985,35.4864,35.4957,34072.0
2020-07-16 15:25:00,37.97,38.05,37.96,38.05,26662.0,35.4957,35.5705,35.4864,35.5705,26662.0
2020-07-16 15:30:00,38.04,38.08,38.01,38.07,47616.0,35.5612,35.5985,35.5331,35.5892,47616.0
2020-07-16 15:35:00,38.07,38.15,38.06,38.15,63162.0,35.5892,35.664,35.5799,35.664,63162.0
2020-07-16 15:40:00,38.14,38.14,38.06,38.06,74519.0,35.6546,35.6546,35.5799,35.5799,74519.0
2020-07-16 15:45:00,38.07,38.09,38.01,38.04,156530.0,35.5892,35.6079,35.5331,35.5612,156530.0
2020-07-16 15:50:00,38.03,38.06,37.99,38.04,167713.0,35.5518,35.5799,35.5144,35.5612,167713.0
2020-07-16 15:55:00,38.04,38.09,37.92,38.08,488320.0,35.5612,35.6079,35.449,35.5985,488320.0
2020-07-17 09:30:00,38.56,38.71,38.51,38.65,183851.0,36.0473,36.1875,36.0005,36.1314,183851.0
2020-07-17 09:35:00,38.65,38.65,38.52,38.6,62579.0,36.1314,36.1314,36.0099,36.0847,62579.0
2020-07-17 09:40:00,38.59,38.62,38.44,38.46,88365.0,36.0753,36.1034,35.9351,35.9538,88365.0
2020-07-17 09:45:00,38.46,38.52,38.34,38.4,112522.0,35.9538,36.0099,35.8416,35.8977,112522.0
2020-07-17 09:50:00,38.4,38.58,38.4,38.51,117302.0,35.8977,36.066,35.8977,36.0005,117302.0
2020-07-17 09:55:00,38.5,38.52,38.41,38.43,39125.0,35.9912,36.0099,35.907,35.9257,39125.0
2020-07-17 10:00:00,38.47,38.48,38.42,38.46,71723.0,35.9631,35.9725,35.9164,35.9538,71723.0
2020-07-17 10:05:00,38.47,38.68,38.47,38.63,96885.0,35.9631,36.1594,35.9631,36.1127,96885.0
2020-07-17 10:10:00,38.63,38.68,38.57,38.6,58734.0,36.1127,36.1594,36.0566,36.0847,58734.0
2020-07-17 10:15:00,38.61,38.64,38.52,38.52,56381.0,36.094,36.1221,36.0099,36.0099,56381.0
2020-07-17 10:20:00,38.51,38.6,38.49,38.56,38917.0,36.0005,36.0847,35.9818,36.0473,38917.0
2020-07-17 10:25:00,38.56,38.6,38.49,38.6,29972.0,36.0473,36.0847,35.9818,36.0847,29972.0
2020-07-17 10:30:00,38.6,38.71,38.59,38.69,48711.0,36.0847,36.1875,36.0753,36.1688,48711.0
2020-07-17 10:35:00,38.7,38.85,38.68,38.85,68792.0,36.1781,36.3184,36.1594,36.3184,68792.0
2020-07-17 10:40:00,38.86,38.88,38.77,38.82,55279.0,36.3277,36.3464,36.2436,36.2903,55279.0
2020-07-17 10:45:00,38.83,38.9,38.81,38.88,83055.0,36.2997,36.3651,36.281,36.3464,83055.0
2020-07-17 10:50:00,38.87,38.99,38.85,38.99,103839.0,36.3371,36.4492,36.3184,36.4492,103839.0
2020-07-17 10:55:00,38.99,39.06,38.94,38.95,131589.0,36.4492,36.5147,36.4025,36.4119,131589.0
2020-07-17 11:00:00,38.96,39.02,38.95,38.96,56489.0,36.4212,36.4773,36.4119,36.4212,56489.0
2020-07-17 11:05:00,38.96,38.98,38.9,38.98,31607.0,36.4212,36.4399,36.3651,36.4399,31607.0
2020-07-17 11:10:00,38.97,39.05,38.95,38.95,72896.0,36.4306,36.5053,36.4119,36.4119,72896.0
2020-07-17 11:15:00,38.95,38.96,38.89,38.95,31379.0,36.4119,36.4212,36.3558,36.4119,31379.0
2020-07-17 11:20:00,38.96,39.0,38.93,38.94,48756.0,36.4212,36.4586,36.3932,36.4025,48756.0
2020-07-17 11:25:00,38.95,39.02,38.95,39.02,23691.0,36.4119,36.4773,36.4119,36.4773,23691.0
2020-07-17 11:30:00,39.02,39.08,38.98,39.08,31805.0,36.4773,36.5334,36.4399,36.5334,31805.0
2020-07-17 11:35:00,39.08,39.12,39.07,39.09,34060.0,36.5334,36.5708,36.524,36.5427,34060.0
2020-07-17 11:40:00,39.1,39.1,39.02,39.04,23026.0,36.5521,36.5521,36.4773,36.496,23026.0
2020-07-17 11:45:00,39.04,39.09,38.97,38.97,13860.0,36.496,36.5427,36.4306,36.4306,13860.0
2020-07-17 11:50:00,38.95,39.15,38.95,39.12,136424.0,36.4119,36.5988,36.4119,36.5708,136424.0
2020-07-17 11:55:00,39.11,39.19,39.08,39.18,68661.0,36.5614,36.6362,36.5334,36.6269,68661.0
2020-07-17 12:00:00,39.18,39.27,39.18,39.2,58988.0,36.6269,36.711,36.6269,36.6456,58988.0
2020-07-17 12:05:00,39.19,39.28,39.19,39.28,58499.0,36.6362,36.7204,36.6362,36.7204,58499.0
2020-07-17 12:10:00,39.28,39.28,39.2,39.25,52986.0,36.7204,36.7204,36.6456,36.6923,52986.0
2020-07-17 12:15:00,39.25,39.26,39.21,39.22,19852.0,36.6923,36.7017,36.6549,36.6643,19852.0
2020-07-17 12:20:00,39.22,39.24,39.17,39.17,29432.0,36.6643,36.683,36.6175,36.6175,29432.0
2020-07-17 12:25:00,39.19,39.19,39.15,39.16,43037.0,36.6362,36.6362,36.5988,36.6082,43037.0
2020-07-17 12:30:00,39.15,39.19,39.15,39.15,29449.0,36.5988,36.6362,36.5988,36.5988,29449.0
2020-07-17 12:35:00,39.16,39.2,39.16,39.19,35203.0,36.6082,36.6456,36.6082,36.6362,35203.0
2020-07-17 12:40:00,39.19,39.25,39.15,39.17,19040.0,36.6362,36.6923,36.5988,36.6175,19040.0
2020-07-17 12:45:00,39.17,39.19,39.11,39.16,37186.0,36.6175,36.6362,36.5614,36.6082,37186.0
2020-07-17 12:50:00,39.16,39.17,39.12,39.13,18717.0,36.6082,36.6175,36.5708,36.5801,18717.0
2020-07-17 12:55:00,39.12,39.15,39.07,39.1,58750.0,36.5708,36.5988,36.524,36.5521,58750.0
2020-07-17 13:00:00,39.1,39.14,39.05,39.05,41012.0,36.5521,36.5895,36.5053,36.5053,41012.0
2020-07-17 13:05:00,39.05,39.1,39.05,39.08,22394.0,36.5053,36.5521,36.5053,36.5334,22394.0
2020-07-17 13:10:00,39.08,39.11,39.08,39.09,22125.0,36.5334,36.5614,36.5334,36.5427,22125.0
2020-07-17 13:15:00,39.09,39.13,39.01,39.04,25402.0,36.5427,36.5801,36.4679,36.496,25402.0
2020-07-17 13:20:00,39.04,39.1,39.03,39.06,42817.0,36.496,36.5521,36.4866,36.5147,42817.0
2020-07-17 13:25:00,39.06,39.09,38.99,39.01,26416.0,36.5147,36.5427,36.4492,36.4679,26416.0
2020-07-17 13:30:00,39.0,39.03,38.99,39.0,12488.0,36.4586,36.4866,36.4492,36.4586,12488.0
2020-07-17 13:35:00,39.01,39.05,39.01,39.05,14098.0,36.4679,36.5053,36.4679,36.5053,14098.0
2020-07-17 13:40:00,39.05,39.06,39.01,39.01,19020.0,36.5053,36.5147,36.4679,36.4679,19020.0
2020-07-17 13:45:00,39.02,39.06,39.0,39.06,19542.0,36.4773,36.5147,36.4586,36.5147,19542.0
2020-07-17 13:50:00,39.06,39.15,39.06,39.1,43764.0,36.5147,36.5988,36.5147,36.5521,43764.0
2020-07-17 13:55:00,39.1,39.14,39.08,39.14,21977.0,36.5521,36.5895,36.5334,36.5895,21977.0
2020-07-17 14:00:00,39.15,39.15,39.12,39.15,20001.0,36.5988,36.5988,36.5708,36.5988,20001.0
2020-07-17 14:05:00,39.16,39.19,39.15,39.17,21151.0,36.6082,36.6362,36.5988,36.6175,21151.0
2020-07-17 14:10:00,39.17,39.21,39.17,39.18,15864.0,36.6175,36.6549,36.6175,36.6269,15864.0
2020-07-17 14:15:00,39.18,39.18,39.13,39.13,17011.0,36.6269,36.6269,36.5801,36.5801,17011.0
2020-07-17 14:20:00,39.13,39.13,39.08,39.09,31069.0,36.5801,36.5801,36.5334,36.5427,31069.0
2020-07-17 14:25:00,39.09,39.16,39.08,39.16,17047.0,36.5427,36.6082,36.5334,36.6082,17047.0
2020-07-17 14:30:00,39.16,39.16,39.12,39.13,13890.0,36.6082,36.6082,36.5708,36.5801,13890.0
2020-07-17 14:35:00,39.13,39.17,39.12,39.15,25043.0,36.5801,36.6175,36.5708,36.5988,25043.0
2020-07-17 14:40:00,39.16,39.21,39.16,39.21,31015.0,36.6082,36.6549,36.6082,36.6549,31015.0
2020-07-17 14:45:00,39.2,39.22,39.17,39.19,35380.0,36.6456,36.6643,36.6175,36.6362,35380.0
2020-07-17 14:50:00,39.21,39.24,39.21,39.23,33917.0,36.6549,36.683,36.6549,36.6736,33917.0
2020-07-17 14:55:00,39.24,39.25,39.19,39.19,46063.0,36.683,36.6923,36.6362,36.6362,46063.0
2020-07-17 15:00:00,39.19,39.23,39.19,39.21,49708.0,36.6362,36.6736,36.6362,36.6549,49708.0
2020-07-17 15:05:00,39.21,39.26,39.21,39.25,65431.0,36.6549,36.7017,36.6549,36.6923,65431.0
2020-07-17 15:10:00,39.25,39.27,39.23,39.26,47755.0,36.6923,36.711,36.6736,36.7017,47755.0
2020-07-17 15:15:00,39.26,39.27,39.19,39.19,48497.0,36.7017,36.711,36.6362,36.6362,48497.0
2020-07-17 15:20:00,39.19,39.2,39.17,39.18,37726.0,36.6362,36.6456,36.6175,36.6269,37726.0
2020-07-17 15:25:00,39.18,39.19,39.13,39.19,72281.0,36.6269,36.6362,36.5801,36.6362,72281.0
2020-07-17 15:30:00,39.19,39.21,39.18,39.2,43027.0,36.6362,36.6549,36.6269,36.6456,43027.0
2020-07-17 15:35:00,39.19,39.24,39.19,39.23,83421.0,36.6362,36.683,36.6362,36.6736,83421.0
2020-07-17 15:40:00,39.23,39.26,39.22,39.25,79428.0,36.6736,36.7017,36.6643,36.6923,79428.0
2020-07-17 15:45:00,39.25,39.28,39.25,39.26,102762.0,36.6923,36.7204,36.6923,36.7017,102762.0
2020-07-17 15:50:00,39.26,39.29,39.22,39.27,222163.0,36.7017,36.7297,36.6643,36.711,222163.0
2020-07-17 15:55:00,39.27,39.34,39.27,39.31,434350.0,36.711,36.7764,36.711,36.7484,434350.0
2020-07-20 09:30:00,39.82,39.94,39.65,39.76,600062.0,37.2252,37.3373,37.0662,37.1691,600062.0
2020-07-20 09:35:00,39.76,39.85,39.64,39.8,68763.0,37.1691,37.2532,37.0569,37.2065,68763.0
2020-07-20 09:40:00,39.78,39.82,39.67,39.72,114196.0,37.1878,37.2252,37.0849,37.1317,114196.0
2020-07-20 09:45:00,39.72,40.02,39.69,39.93,226637.0,37.1317,37.4121,37.1036,37.328,226637.0
2020-07-20 09:50:00,39.93,40.19,39.93,40.11,82215.0,37.328,37.5711,37.328,37.4963,82215.0
2020-07-20 09:55:00,40.13,40.17,40.02,40.08,72074.0,37.515,37.5524,37.4121,37.4682,72074.0
2020-07-20 10:00:00,40.1,40.23,40.1,40.22,67174.0,37.4869,37.6084,37.4869,37.5991,67174.0
2020-07-20 10:05:00,40.23,40.32,40.13,40.19,121390.0,37.6084,37.6926,37.515,37.5711,121390.0
2020-07-20 10:10:00,40.21,40.23,40.08,40.16,57122.0,37.5897,37.6084,37.4682,37.543,57122.0
2020-07-20 10:15:00,40.18,40.27,40.17,40.22,59627.0,37.5617,37.6458,37.5524,37.5991,59627.0
2020-07-20 10:20:00,40.23,40.23,40.13,40.19,60904.0,37.6084,37.6084,37.515,37.5711,60904.0
2020-07-20 10:25:00,40.19,40.24,40.17,40.2,40954.0,37.5711,37.6178,37.5524,37.5804,40954.0
2020-07-20 10:30:00,40.22,40.32,40.19,40.3,63273.0,37.5991,37.6926,37.5711,37.6739,63273.0
2020-07-20 10:35:00,40.31,40.42,40.31,40.42,139720.0,37.6832,37.7861,37.6832,37.7861,139720.0
2020-07-20 10:40:00,40.42,40.49,40.28,40.29,76645.0,37.7861,37.8515,37.6552,37.6645,76645.0
2020-07-20 10:45:00,40.28,40.43,40.26,40.42,102740.0,37.6552,37.7954,37.6365,37.7861,102740.0
2020-07-20 10:50:00,40.42,40.44,40.37,40.4,30087.0,37.7861,37.8048,37.7393,37.7674,30087.0
2020-07-20 10:55:00,40.4,40.44,40.29,40.4,80435.0,37.7674,37.8048,37.6645,37.7674,80435.0
2020-07-20 11:00:00,40.4,40.41,40.3,40.3,32787.0,37.7674,37.7767,37.6739,37.6739,32787.0
2020-07-20 11:05:00,40.29,40.34,40.25,40.25,45585.0,37.6645,37.7113,37.6271,37.6271,45585.0
2020-07-20 11:10:00,40.25,40.31,40.22,40.29,52200.0,37.6271,37.6832,37.5991,37.6645,52200.0
2020-07-20 11:15:00,40.3,40.3,40.18,40.22,47843.0,37.6739,37.6739,37.5617,37.5991,47843.0
2020-07-20 11:20:00,40.19,40.19,40.08,40.12,30622.0,37.5711,37.5711,37.4682,37.5056,30622.0
2020-07-20 11:25:00,40.11,40.11,40.03,40.04,39999.0,37.4963,37.4963,37.4215,37.4308,39999.0
2020-07-20 11:30:00,40.03,40.07,40.01,40.07,25490.0,37.4215,37.4589,37.4028,37.4589,25490.0
2020-07-20 11:35:00,40.06,40.18,40.06,40.15,36096.0,37.4495,37.5617,37.4495,37.5337,36096.0
2020-07-20 11:40:00,40.15,40.17,40.12,40.13,19099.0,37.5337,37.5524,37.5056,37.515,19099.0
2020-07-20 11:45:00,40.12,40.23,40.12,40.23,41032.0,37.5056,37.6084,37.5056,37.6084,41032.0
2020-07-20 11:50:00,40.24,40.27,40.19,40.25,23862.0,37.6178,37.6458,37.5711,37.6271,23862.0
2020-07-20 11:55:00,40.24,40.33,40.24,40.31,37908.0,37.6178,37.7019,37.6178,37.6832,37908.0
2020-07-20 12:00:00,40.31,40.31,40.24,40.25,26583.0,37.6832,37.6832,37.6178,37.6271,26583.0
2020-07-20 12:05:00,40.26,40.32,40.26,40.28,20759.0,37.6365,37.6926,37.6365,37.6552,20759.0
2020-07-20 12:10:00,40.28,40.29,40.22,40.23,37047.0,37.6552,37.6645,37.5991,37.6084,37047.0
2020-07-20 12:15:00,40.22,40.25,40.19,40.22,15281.0,37.5991,37.6271,37.5711,37.5991,15281.0
2020-07-20 12:20:00,40.21,40.21,40.13,40.16,18233.0,37.5897,37.5897,37.515,37.543,18233.0
2020-07-20 12:25:00,40.15,40.17,40.09,40.11,16871.0,37.5337,37.5524,37.4776,37.4963,16871.0
2020-07-20 12:30:00,40.11,40.13,40.09,40.11,12051.0,37.4963,37.515,37.4776,37.4963,12051.0
2020-07-20 12:35:00,40.11,40.13,40.08,40.13,17960.0,37.4963,37.515,37.4682,37.515,17960.0
2020-07-20 12:40:00,40.14,40.17,40.14,40.16,17126.0,37.5243,37.5524,37.5243,37.543,17126.0
2020-07-20 12:45:00,40.16,40.21,40.16,40.19,14121.0,37.543,37.5897,37.543,37.5711,14121.0
2020-07-20 12:50:00,40.19,40.26,40.18,40.26,9426.0,37.5711,37.6365,37.5617,37.6365,9426.0
2020-07-20 12:55:00,40.26,40.28,40.25,40.28,12728.0,37.6365,37.6552,37.6271,37.6552,12728.0
2020-07-20 13:00:00,40.28,40.29,40.22,40.23,29006.0,37.6552,37.6645,37.5991,37.6084,29006.0
2020-07-20 13:05:00,40.22,40.22,40.16,40.19,24592.0,37.5991,37.5991,37.543,37.5711,24592.0
2020-07-20 13:10:00,40.2,40.2,40.11,40.11,20230.0,37.5804,37.5804,37.4963,37.4963,20230.0
2020-07-20 13:15:00,40.11,40.13,40.05,40.05,23954.0,37.4963,37.515,37.4402,37.4402,23954.0
2020-07-20 13:20:00,40.04,40.07,40.02,40.05,20294.0,37.4308,37.4589,37.4121,37.4402,20294.0
2020-07-20 13:25:00,40.06,40.09,40.03,40.06,17835.0,37.4495,37.4776,37.4215,37.4495,17835.0
2020-07-20 13:30:00,40.06,40.09,40.03,40.03,13377.0,37.4495,37.4776,37.4215,37.4215,13377.0
2020-07-20 13:35:00,40.04,40.08,40.04,40.07,6011.0,37.4308,37.4682,37.4308,37.4589,6011.0
2020-07-20 13:40:00,40.08,40.13,40.08,40.1,11686.0,37.4682,37.515,37.4682,37.4869,11686.0
2020-07-20 13:45:00,40.09,40.15,40.09,40.13,23779.0,37.4776,37.5337,37.4776,37.515,23779.0
2020-07-20 13:50:00,40.13,40.17,40.05,40.05,15324.0,37.515,37.5524,37.4402,37.4402,15324.0
2020-07-20 13:55:00,40.05,40.12,40.05,40.07,24084.0,37.4402,37.5056,37.4402,37.4589,24084.0
2020-07-20 14:00:00,40.07,40.09,40.04,40.08,16604.0,37.4589,37.4776,37.4308,37.4682,16604.0
2020-07-20 14:05:00,40.08,40.1,40.05,40.09,18853.0,37.4682,37.4869,37.4402,37.4776,18853.0
2020-07-20 14:10:00,40.09,40.12,40.07,40.12,8604.0,37.4776,37.5056,37.4589,37.5056,8604.0
2020-07-20 14:15:00,40.13,40.15,40.09,40.15,15463.0,37.515,37.5337,37.4776,37.5337,15463.0
2020-07-20 14:20:00,40.14,40.24,40.14,40.24,34374.0,37.5243,37.6178,37.5243,37.6178,34374.0
2020-07-20 14:25:00,40.25,40.26,40.2,40.25,32594.0,37.6271,37.6365,37.5804,37.6271,32594.0
2020-07-20 14:30:00,40.24,40.28,40.18,40.28,40083.0,37.6178,37.6552,37.5617,37.6552,40083.0
2020-07-20 14:35:00,40.27,40.3,40.27,40.3,22399.0,37.6458,37.6739,37.6458,37.6739,22399.0
2020-07-20 14:40:00,40.29,40.33,40.28,40.31,31087.0,37.6645,37.7019,37.6552,37.6832,31087.0
2020-07-20 14:45:00,40.3,40.35,40.3,40.33,20796.0,37.6739,37.7206,37.6739,37.7019,20796.0
2020-07-20 14:50:00,40.33,40.33,40.28,40.31,33974.0,37.7019,37.7019,37.6552,37.6832,33974.0
2020-07-20 14:55:00,40.31,40.35,40.29,40.32,63400.0,37.6832,37.7206,37.6645,37.6926,63400.0
2020-07-20 15:00:00,40.32,40.35,40.31,40.34,42766.0,37.6926,37.7206,37.6832,37.7113,42766.0
2020-07-20 15:05:00,40.35,40.36,40.32,40.34,57792.0,37.7206,37.73,37.6926,37.7113,57792.0
2020-07-20 15:10:00,40.35,40.35,40.29,40.31,76952.0,37.7206,37.7206,37.6645,37.6832,76952.0
2020-07-20 15:15:00,40.31,40.41,40.31,40.4,77869.0,37.6832,37.7767,37.6832,37.7674,77869.0
2020-07-20 15:20:00,40.4,40.44,40.4,40.42,80580.0,37.7674,37.8048,37.7674,37.7861,80580.0
2020-07-20 15:25:00,40.42,40.44,40.36,40.43,132870.0,37.7861,37.8048,37.73,37.7954,132870.0
2020-07-20 15:30:00,40.43,40.44,40.36,40.42,81239.0,37.7954,37.8048,37.73,37.7861,81239.0
2020-07-20 15:35:00,40.41,40.43,40.4,40.42,39740.0,37.7767,37.7954,37.7674,37.7861,39740.0
2020-07-20 15:40:00,40.43,40.47,40.43,40.47,96089.0,37.7954,37.8328,37.7954,37.8328,96089.0
2020-07-20 15:45:00,40.47,40.47,40.44,40.45,123007.0,37.8328,37.8328,37.8048,37.8141,123007.0
2020-07-20 15:50:00,40.44,40.44,40.35,40.36,174736.0,37.8048,37.8048,37.7206,37.73,174736.0
2020-07-20 15:55:00,40.35,40.36,40.3,40.31,462746.0,37.7206,37.73,37.6739,37.6832,462746.0
2020-07-21 09:30:00,41.28,41.41,41.16,41.33,750069.0,38.59,38.7116,38.4778,38.6368,750069.0
2020-07-21 09:35:00,41.33,41.37,40.96,41.08,217905.0,38.6368,38.6742,38.2909,38.4031,217905.0
2020-07-21 09:40:00,41.08,41.33,41.05,41.16,161293.0,38.4031,38.6368,38.375,38.4778,161293.0
2020-07-21 09:45:00,41.14,41.26,41.04,41.18,85754.0,38.4591,38.5713,38.3657,38.4965,85754.0
2020-07-21 09:50:00,41.16,41.42,41.14,41.4,98437.0,38.4778,38.7209,38.4591,38.7022,98437.0
2020-07-21 09:55:00,41.4,41.43,41.31,41.4,78670.0,38.7022,38.7302,38.6181,38.7022,78670.0
2020-07-21 10:00:00,41.4,41.58,41.29,41.58,184719.0,38.7022,38.8705,38.5994,38.8705,184719.0
2020-07-21 10:05:00,41.58,41.61,41.35,41.35,175137.0,38.8705,38.8985,38.6555,38.6555,175137.0
2020-07-21 10:10:00,41.35,41.45,41.27,41.38,98337.0,38.6555,38.7489,38.5807,38.6835,98337.0
2020-07-21 10:15:00,41.39,41.53,41.39,41.48,87488.0,38.6929,38.8237,38.6929,38.777,87488.0
2020-07-21 10:20:00,41.48,41.52,41.39,41.42,52148.0,38.777,38.8144,38.6929,38.7209,52148.0
2020-07-21 10:25:00,41.42,41.44,41.12,41.12,133747.0,38.7209,38.7396,38.4404,38.4404,133747.0
2020-07-21 10:30:00,41.13,41.29,41.13,41.28,103073.0,38.4498,38.5994,38.4498,38.59,103073.0
2020-07-21 10:35:00,41.27,41.29,41.01,41.02,121309.0,38.5807,38.5994,38.3376,38.347,121309.0
2020-07-21 10:40:00,41.02,41.11,40.97,40.97,92435.0,38.347,38.4311,38.3002,38.3002,92435.0
2020-07-21 10:45:00,40.96,41.0,40.53,40.58,149870.0,38.2909,38.3283,37.8889,37.9356,149870.0
2020-07-21 10:50:00,40.58,40.79,40.57,40.78,159186.0,37.9356,38.132,37.9263,38.1226,159186.0
2020-07-21 10:55:00,40.79,40.9,40.78,40.89,71059.0,38.132,38.2348,38.1226,38.2254,71059.0
2020-07-21 11:00:00,40.88,40.97,40.87,40.94,61671.0,38.2161,38.3002,38.2067,38.2722,61671.0
2020-07-21 11:05:00,40.94,41.03,40.9,40.97,50730.0,38.2722,38.3563,38.2348,38.3002,50730.0
2020-07-21 11:10:00,40.99,41.05,40.86,40.97,50886.0,38.3189,38.375,38.1974,38.3002,50886.0
2020-07-21 11:15:00,40.97,41.09,40.97,41.06,44508.0,38.3002,38.4124,38.3002,38.3844,44508.0
2020-07-21 11:20:00,41.05,41.15,41.05,41.12,43803.0,38.375,38.4685,38.375,38.4404,43803.0
2020-07-21 11:25:00,41.09,41.16,41.01,41.04,71547.0,38.4124,38.4778,38.3376,38.3657,71547.0
2020-07-21 11:30:00,41.06,41.1,41.01,41.05,42262.0,38.3844,38.4218,38.3376,38.375,42262.0
2020-07-21 11:35:00,41.05,41.09,40.96,41.0,46398.0,38.375,38.4124,38.2909,38.3283,46398.0
2020-07-21 11:40:00,40.98,41.09,40.98,41.04,35845.0,38.3096,38.4124,38.3096,38.3657,35845.0
2020-07-21 11:45:00,41.01,41.08,40.98,41.01,35197.0,38.3376,38.4031,38.3096,38.3376,35197.0
2020-07-21 11:50:00,41.02,41.02,40.88,40.88,33631.0,38.347,38.347,38.2161,38.2161,33631.0
2020-07-21 11:55:00,40.88,40.95,40.88,40.94,28502.0,38.2161,38.2815,38.2161,38.2722,28502.0
2020-07-21 12:00:00,40.94,40.99,40.88,40.88,22395.0,38.2722,38.3189,38.2161,38.2161,22395.0
2020-07-21 12:05:00,40.92,40.99,40.92,40.96,16587.0,38.2535,38.3189,38.2535,38.2909,16587.0
2020-07-21 12:10:00,40.99,41.05,40.97,40.99,21791.0,38.3189,38.375,38.3002,38.3189,21791.0
2020-07-21 12:15:00,40.99,41.14,40.99,41.14,27851.0,38.3189,38.4591,38.3189,38.4591,27851.0
2020-07-21 12:20:00,41.13,41.23,41.11,41.23,46101.0,38.4498,38.5433,38.4311,38.5433,46101.0
2020-07-21 12:25:00,41.24,41.26,41.18,41.2,52866.0,38.5526,38.5713,38.4965,38.5152,52866.0
2020-07-21 12:30:00,41.2,41.25,41.18,41.19,32065.0,38.5152,38.562,38.4965,38.5059,32065.0
2020-07-21 12:35:00,41.19,41.19,41.11,41.11,40631.0,38.5059,38.5059,38.4311,38.4311,40631.0
2020-07-21 12:40:00,41.12,41.15,41.07,41.14,39428.0,38.4404,38.4685,38.3937,38.4591,39428.0
2020-07-21 12:45:00,41.15,41.16,41.04,41.04,30453.0,38.4685,38.4778,38.3657,38.3657,30453.0
2020-07-21 12:50:00,41.05,41.11,41.04,41.11,25592.0,38.375,38.4311,38.3657,38.4311,25592.0
2020-07-21 12:55:00,41.11,41.16,41.11,41.16,23497.0,38.4311,38.4778,38.4311,38.4778,23497.0
2020-07-21 13:00:00,41.16,41.16,41.06,41.1,26117.0,38.4778,38.4778,38.3844,38.4218,26117.0
2020-07-21 13:05:00,41.1,41.15,41.08,41.11,53943.0,38.4218,38.4685,38.4031,38.4311,53943.0
2020-07-21 13:10:00,41.11,41.16,41.09,41.14,37579.0,38.4311,38.4778,38.4124,38.4591,37579.0
2020-07-21 13:15:00,41.13,41.21,41.12,41.21,41518.0,38.4498,38.5246,38.4404,38.5246,41518.0
2020-07-21 13:20:00,41.21,41.21,41.12,41.14,46431.0,38.5246,38.5246,38.4404,38.4591,46431.0
2020-07-21 13:25:00,41.14,41.19,41.13,41.16,19882.0,38.4591,38.5059,38.4498,38.4778,19882.0
2020-07-21 13:30:00,41.16,41.19,41.15,41.19,23840.0,38.4778,38.5059,38.4685,38.5059,23840.0
2020-07-21 13:35:00,41.19,41.2,41.16,41.17,35516.0,38.5059,38.5152,38.4778,38.4872,35516.0
2020-07-21 13:40:00,41.17,41.22,41.15,41.17,33878.0,38.4872,38.5339,38.4685,38.4872,33878.0
2020-07-21 13:45:00,41.17,41.21,41.15,41.2,32970.0,38.4872,38.5246,38.4685,38.5152,32970.0
2020-07-21 13:50:00,41.19,41.19,41.16,41.16,19099.0,38.5059,38.5059,38.4778,38.4778,19099.0
2020-07-21 13:55:00,41.16,41.22,41.15,41.19,28865.0,38.4778,38.5339,38.4685,38.5059,28865.0
2020-07-21 14:00:00,41.2,41.3,41.2,41.28,32538.0,38.5152,38.6087,38.5152,38.59,32538.0
2020-07-21 14:05:00,41.28,41.37,41.28,41.37,26755.0,38.59,38.6742,38.59,38.6742,26755.0
2020-07-21 14:10:00,41.38,41.4,41.29,41.3,45893.0,38.6835,38.7022,38.5994,38.6087,45893.0
2020-07-21 14:15:00,41.31,41.38,41.31,41.31,43578.0,38.6181,38.6835,38.6181,38.6181,43578.0
2020-07-21 14:20:00,41.32,41.35,41.31,41.32,45401.0,38.6274,38.6555,38.6181,38.6274,45401.0
2020-07-21 14:25:00,41.33,41.35,41.29,41.33,22107.0,38.6368,38.6555,38.5994,38.6368,22107.0
2020-07-21 14:30:00,41.33,41.36,41.3,41.32,37342.0,38.6368,38.6648,38.6087,38.6274,37342.0
2020-07-21 14:35:00,41.32,41.35,41.31,41.34,47554.0,38.6274,38.6555,38.6181,38.6461,47554.0
2020-07-21 14:40:00,41.35,41.39,41.35,41.37,29590.0,38.6555,38.6929,38.6555,38.6742,29590.0
2020-07-21 14:45:00,41.38,41.38,41.32,41.38,67576.0,38.6835,38.6835,38.6274,38.6835,67576.0
2020-07-21 14:50:00,41.37,41.39,41.34,41.38,26790.0,38.6742,38.6929,38.6461,38.6835,26790.0
2020-07-21 14:55:00,41.38,41.38,41.3,41.3,49098.0,38.6835,38.6835,38.6087,38.6087,49098.0
2020-07-21 15:00:00,41.3,41.35,41.3,41.33,50544.0,38.6087,38.6555,38.6087,38.6368,50544.0
2020-07-21 15:05:00,41.33,41.35,41.25,41.25,48612.0,38.6368,38.6555,38.562,38.562,48612.0
2020-07-21 15:10:00,41.24,41.25,41.17,41.18,81302.0,38.5526,38.562,38.4872,38.4965,81302.0
2020-07-21 15:15:00,41.17,41.22,41.08,41.13,64683.0,38.4872,38.5339,38.4031,38.4498,64683.0
2020-07-21 15:20:00,41.12,41.15,41.05,41.05,76277.0,38.4404,38.4685,38.375,38.375,76277.0
2020-07-21 15:25:00,41.04,41.04,40.94,40.96,98618.0,38.3657,38.3657,38.2722,38.2909,98618.0
2020-07-21 15:30:00,40.96,41.0,40.91,40.93,94010.0,38.2909,38.3283,38.2441,38.2628,94010.0
2020-07-21 15:35:00,40.92,40.94,40.74,40.77,120067.0,38.2535,38.2722,38.0852,38.1133,120067.0
2020-07-21 15:40:00,40.77,40.85,40.77,40.85,114545.0,38.1133,38.188,38.1133,38.188,114545.0
2020-07-21 15:45:00,40.85,41.0,40.85,40.98,99608.0,38.188,38.3283,38.188,38.3096,99608.0
2020-07-21 15:50:00,40.98,40.98,40.85,40.89,126615.0,38.3096,38.3096,38.188,38.2254,126615.0
2020-07-21 15:55:00,40.9,40.94,40.83,40.83,394316.0,38.2348,38.2722,38.1693,38.1693,394316.0
2020-07-22 09:30:00,41.47,41.47,41.19,41.35,451453.0,38.7676,38.7676,38.5059,38.6555,451453.0
2020-07-22 09:35:00,41.37,41.48,41.17,41.48,136162.0,38.6742,38.777,38.4872,38.777,136162.0
2020-07-22 09:40:00,41.48,41.6,41.47,41.48,170562.0,38.777,38.8892,38.7676,38.777,170562.0
2020-07-22 09:45:00,41.48,41.51,41.34,41.42,82789.0,38.777,38.805,38.6461,38.7209,82789.0
2020-07-22 09:50:00,41.42,41.59,41.38,41.59,74678.0,38.7209,38.8798,38.6835,38.8798,74678.0
2020-07-22 09:55:00,41.58,41.63,41.45,41.55,103217.0,38.8705,38.9172,38.7489,38.8424,103217.0
2020-07-22 10:00:00,41.55,41.63,41.41,41.51,97801.0,38.8424,38.9172,38.7116,38.805,97801.0
2020-07-22 10:05:00,41.5,41.6,41.45,41.5,184448.0,38.7957,38.8892,38.7489,38.7957,184448.0
2020-07-22 10:10:00,41.5,41.62,41.5,41.58,114437.0,38.7957,38.9079,38.7957,38.8705,114437.0
2020-07-22 10:15:00,41.58,41.8,41.54,41.78,147736.0,38.8705,39.0761,38.8331,39.0574,147736.0
2020-07-22 10:20:00,41.79,41.93,41.79,41.9,204789.0,39.0668,39.1977,39.0668,39.1696,204789.0
2020-07-22 10:25:00,41.9,41.91,41.68,41.7,160067.0,39.1696,39.179,38.964,38.9827,160067.0
2020-07-22 10:30:00,41.7,41.78,41.64,41.67,104258.0,38.9827,39.0574,38.9266,38.9546,104258.0
2020-07-22 10:35:00,41.67,41.71,41.61,41.64,91310.0,38.9546,38.992,38.8985,38.9266,91310.0
2020-07-22 10:40:00,41.62,41.65,41.55,41.56,59502.0,38.9079,38.9359,38.8424,38.8518,59502.0
2020-07-22 10:45:00,41.57,41.64,41.46,41.5,108672.0,38.8611,38.9266,38.7583,38.7957,108672.0
2020-07-22 10:50:00,41.49,41.49,41.1,41.26,184149.0,38.7863,38.7863,38.4218,38.5713,184149.0
2020-07-22 10:55:00,41.26,41.32,41.18,41.32,86578.0,38.5713,38.6274,38.4965,38.6274,86578.0
2020-07-22 11:00:00,41.31,41.35,41.22,41.35,124830.0,38.6181,38.6555,38.5339,38.6555,124830.0
2020-07-22 11:05:00,41.35,41.37,41.19,41.24,88096.0,38.6555,38.6742,38.5059,38.5526,88096.0
2020-07-22 11:10:00,41.27,41.39,41.27,41.3,127256.0,38.5807,38.6929,38.5807,38.6087,127256.0
2020-07-22 11:15:00,41.29,41.42,41.29,41.35,64481.0,38.5994,38.7209,38.5994,38.6555,64481.0
2020-07-22 11:20:00,41.34,41.41,41.28,41.4,58595.0,38.6461,38.7116,38.59,38.7022,58595.0
2020-07-22 11:25:00,41.41,41.54,41.39,41.54,171606.0,38.7116,38.8331,38.6929,38.8331,171606.0
2020-07-22 11:30:00,41.55,41.58,41.47,41.49,106275.0,38.8424,38.8705,38.7676,38.7863,106275.0
2020-07-22 11:35:00,41.49,41.53,41.42,41.52,104666.0,38.7863,38.8237,38.7209,38.8144,104666.0
2020-07-22 11:40:00,41.52,41.58,41.43,41.53,124676.0,38.8144,38.8705,38.7302,38.8237,124676.0
2020-07-22 11:45:00,41.54,41.58,41.53,41.56,47142.0,38.8331,38.8705,38.8237,38.8518,47142.0
2020-07-22 11:50:00,41.56,41.57,41.51,41.57,22772.0,38.8518,38.8611,38.805,38.8611,22772.0
2020-07-22 11:55:00,41.58,41.58,41.47,41.5,74179.0,38.8705,38.8705,38.7676,38.7957,74179.0
2020-07-22 12:00:00,41.51,41.57,41.48,41.48,64992.0,38.805,38.8611,38.777,38.777,64992.0
2020-07-22 12:05:00,41.48,41.53,41.44,41.5,46346.0,38.777,38.8237,38.7396,38.7957,46346.0
2020-07-22 12:10:00,41.53,41.79,41.53,41.74,106539.0,38.8237,39.0668,38.8237,39.02,106539.0
2020-07-22 12:15:00,41.74,41.76,41.67,41.74,99917.0,39.02,39.0387,38.9546,39.02,99917.0
2020-07-22 12:20:00,41.74,41.79,41.7,41.78,93328.0,39.02,39.0668,38.9827,39.0574,93328.0
2020-07-22 12:25:00,41.79,41.87,41.78,41.78,93693.0,39.0668,39.1416,39.0574,39.0574,93693.0
2020-07-22 12:30:00,41.78,41.83,41.77,41.78,63761.0,39.0574,39.1042,39.0481,39.0574,63761.0
2020-07-22 12:35:00,41.78,41.79,41.73,41.77,72855.0,39.0574,39.0668,39.0107,39.0481,72855.0
2020-07-22 12:40:00,41.77,41.79,41.69,41.73,61110.0,39.0481,39.0668,38.9733,39.0107,61110.0
2020-07-22 12:45:00,41.73,41.74,41.69,41.7,52177.0,39.0107,39.02,38.9733,38.9827,52177.0
2020-07-22 12:50:00,41.72,41.8,41.72,41.78,61135.0,39.0014,39.0761,39.0014,39.0574,61135.0
2020-07-22 12:55:00,41.78,41.81,41.71,41.79,69280.0,39.0574,39.0855,38.992,39.0668,69280.0
2020-07-22 13:00:00,41.78,41.8,41.71,41.73,39089.0,39.0574,39.0761,38.992,39.0107,39089.0
2020-07-22 13:05:00,41.73,41.74,41.7,41.71,36171.0,39.0107,39.02,38.9827,38.992,36171.0
2020-07-22 13:10:00,41.71,41.72,41.67,41.67,60294.0,38.992,39.0014,38.9546,38.9546,60294.0
2020-07-22 13:15:00,41.67,41.72,41.65,41.71,75961.0,38.9546,39.0014,38.9359,38.992,75961.0
2020-07-22 13:20:00,41.72,41.81,41.72,41.77,69376.0,39.0014,39.0855,39.0014,39.0481,69376.0
2020-07-22 13:25:00,41.78,41.78,41.65,41.69,113135.0,39.0574,39.0574,38.9359,38.9733,113135.0
2020-07-22 13:30:00,41.69,41.71,41.58,41.64,76579.0,38.9733,38.992,38.8705,38.9266,76579.0
2020-07-22 13:35:00,41.64,41.65,41.58,41.61,47285.0,38.9266,38.9359,38.8705,38.8985,47285.0
2020-07-22 13:40:00,41.62,41.65,41.57,41.58,61589.0,38.9079,38.9359,38.8611,38.8705,61589.0
2020-07-22 13:45:00,41.59,41.59,41.54,41.55,55000.0,38.8798,38.8798,38.8331,38.8424,55000.0
2020-07-22 13:50:00,41.55,41.56,41.42,41.44,53934.0,38.8424,38.8518,38.7209,38.7396,53934.0
2020-07-22 13:55:00,41.44,41.45,41.34,41.4,43216.0,38.7396,38.7489,38.6461,38.7022,43216.0
2020-07-22 14:00:00,41.41,41.54,41.41,41.51,81443.0,38.7116,38.8331,38.7116,38.805,81443.0
2020-07-22 14:05:00,41.5,41.5,41.42,41.45,52958.0,38.7957,38.7957,38.7209,38.7489,52958.0
2020-07-22 14:10:00,41.45,41.46,41.38,41.43,62691.0,38.7489,38.7583,38.6835,38.7302,62691.0
2020-07-22 14:15:00,41.44,41.47,41.44,41.47,26704.0,38.7396,38.7676,38.7396,38.7676,26704.0
2020-07-22 14:20:00,41.47,41.47,41.38,41.42,55474.0,38.7676,38.7676,38.6835,38.7209,55474.0
2020-07-22 14:25:00,41.42,41.45,41.38,41.4,58608.0,38.7209,38.7489,38.6835,38.7022,58608.0
2020-07-22 14:30:00,41.41,41.41,41.35,41.38,29460.0,38.7116,38.7116,38.6555,38.6835,29460.0
2020-07-22 14:35:00,41.39,41.51,41.39,41.49,61377.0,38.6929,38.805,38.6929,38.7863,61377.0
2020-07-22 14:40:00,41.49,41.49,41.42,41.43,37848.0,38.7863,38.7863,38.7209,38.7302,37848.0
2020-07-22 14:45:00,41.43,41.51,41.43,41.5,23584.0,38.7302,38.805,38.7302,38.7957,23584.0
2020-07-22 14:50:00,41.49,41.53,41.46,41.51,52204.0,38.7863,38.8237,38.7583,38.805,52204.0
2020-07-22 14:55:00,41.51,41.53,41.49,41.49,34651.0,38.805,38.8237,38.7863,38.7863,34651.0
2020-07-22 15:00:00,41.5,41.56,41.46,41.49,46095.0,38.7957,38.8518,38.7583,38.7863,46095.0
2020-07-22 15:05:00,41.48,41.48,41.38,41.4,49630.0,38.777,38.777,38.6835,38.7022,49630.0
2020-07-22 15:10:00,41.41,41.53,41.39,41.52,51677.0,38.7116,38.8237,38.6929,38.8144,51677.0
2020-07-22 15:15:00,41.52,41.55,41.49,41.52,42236.0,38.8144,38.8424,38.7863,38.8144,42236.0
2020-07-22 15:20:00,41.52,41.59,41.51,41.59,47253.0,38.8144,38.8798,38.805,38.8798,47253.0
2020-07-22 15:25:00,41.59,41.6,41.49,41.53,56558.0,38.8798,38.8892,38.7863,38.8237,56558.0
2020-07-22 15:30:00,41.52,41.62,41.52,41.62,112945.0,38.8144,38.9079,38.8144,38.9079,112945.0
2020-07-22 15:35:00,41.62,41.64,41.58,41.62,88676.0,38.9079,38.9266,38.8705,38.9079,88676.0
2020-07-22 15:40:00,41.62,41.76,41.62,41.76,155350.0,38.9079,39.0387,38.9079,39.0387,155350.0
2020-07-22 15:45:00,41.75,41.78,41.67,41.74,167853.0,39.0294,39.0574,38.9546,39.02,167853.0
2020-07-22 15:50:00,41.74,41.76,41.7,41.76,131876.0,39.02,39.0387,38.9827,39.0387,131876.0
2020-07-22 15:55:00,41.77,41.78,41.66,41.73,318813.0,39.0481,39.0574,38.9453,39.0107,318813.0
2020-07-23 09:30:00,41.71,41.71,41.08,41.1,510148.0,38.992,38.992,38.4031,38.4218,510148.0
2020-07-23 09:35:00,41.09,41.32,40.99,41.11,313026.0,38.4124,38.6274,38.3189,38.4311,313026.0
2020-07-23 09:40:00,41.1,41.4,41.09,41.16,172150.0,38.4218,38.7022,38.4124,38.4778,172150.0
2020-07-23 09:45:00,41.14,41.57,41.14,41.56,169894.0,38.4591,38.8611,38.4591,38.8518,169894.0
2020-07-23 09:50:00,41.56,41.58,41.45,41.5,161245.0,38.8518,38.8705,38.7489,38.7957,161245.0
2020-07-23 09:55:00,41.49,41.67,41.45,41.66,127689.0,38.7863,38.9546,38.7489,38.9453,127689.0
2020-07-23 10:00:00,41.64,41.64,41.38,41.4,76994.0,38.9266,38.9266,38.6835,38.7022,76994.0
2020-07-23 10:05:00,41.42,41.51,41.4,41.48,40767.0,38.7209,38.805,38.7022,38.777,40767.0
2020-07-23 10:10:00,41.47,41.47,41.17,41.2,73864.0,38.7676,38.7676,38.4872,38.5152,73864.0
2020-07-23 10:15:00,41.19,41.43,41.18,41.3,58203.0,38.5059,38.7302,38.4965,38.6087,58203.0
2020-07-23 10:20:00,41.3,41.47,41.3,41.47,50134.0,38.6087,38.7676,38.6087,38.7676,50134.0
2020-07-23 10:25:00,41.47,41.61,41.47,41.6,57274.0,38.7676,38.8985,38.7676,38.8892,57274.0
2020-07-23 10:30:00,41.62,41.73,41.61,41.71,82305.0,38.9079,39.0107,38.8985,38.992,82305.0
2020-07-23 10:35:00,41.72,41.83,41.71,41.83,93605.0,39.0014,39.1042,38.992,39.1042,93605.0
2020-07-23 10:40:00,41.83,41.9,41.7,41.74,96098.0,39.1042,39.1696,38.9827,39.02,96098.0
2020-07-23 10:45:00,41.75,41.78,41.65,41.69,54542.0,39.0294,39.0574,38.9359,38.9733,54542.0
2020-07-23 10:50:00,41.69,41.72,41.64,41.66,41077.0,38.9733,39.0014,38.9266,38.9453,41077.0
2020-07-23 10:55:00,41.67,41.74,41.67,41.71,39676.0,38.9546,39.02,38.9546,38.992,39676.0
2020-07-23 11:00:00,41.7,41.7,41.56,41.58,59925.0,38.9827,38.9827,38.8518,38.8705,59925.0
2020-07-23 11:05:00,41.59,41.75,41.52,41.75,56809.0,38.8798,39.0294,38.8144,39.0294,56809.0
2020-07-23 11:10:00,41.75,41.86,41.74,41.85,52198.0,39.0294,39.1322,39.02,39.1229,52198.0
2020-07-23 11:15:00,41.87,41.99,41.78,41.97,108689.0,39.1416,39.2538,39.0574,39.2351,108689.0
2020-07-23 11:20:00,41.97,41.97,41.85,41.86,62511.0,39.2351,39.2351,39.1229,39.1322,62511.0
2020-07-23 11:25:00,41.87,42.06,41.87,42.06,157087.0,39.1416,39.3192,39.1416,39.3192,157087.0
2020-07-23 11:30:00,42.06,42.11,41.96,42.08,117576.0,39.3192,39.3659,39.2257,39.3379,117576.0
2020-07-23 11:35:00,42.09,42.23,42.06,42.22,141516.0,39.3472,39.4781,39.3192,39.4688,141516.0
2020-07-23 11:40:00,42.23,42.23,42.1,42.11,121142.0,39.4781,39.4781,39.3566,39.3659,121142.0
2020-07-23 11:45:00,42.1,42.17,42.01,42.15,100487.0,39.3566,39.422,39.2725,39.4033,100487.0
2020-07-23 11:50:00,42.14,42.17,42.06,42.09,71207.0,39.394,39.422,39.3192,39.3472,71207.0
2020-07-23 11:55:00,42.1,42.16,42.03,42.06,56903.0,39.3566,39.4127,39.2911,39.3192,56903.0
2020-07-23 12:00:00,42.05,42.05,41.81,41.87,97865.0,39.3098,39.3098,39.0855,39.1416,97865.0
2020-07-23 12:05:00,41.87,41.89,41.73,41.73,99727.0,39.1416,39.1603,39.0107,39.0107,99727.0
2020-07-23 12:10:00,41.73,41.85,41.7,41.83,62882.0,39.0107,39.1229,38.9827,39.1042,62882.0
2020-07-23 12:15:00,41.83,41.85,41.72,41.72,46088.0,39.1042,39.1229,39.0014,39.0014,46088.0
2020-07-23 12:20:00,41.72,41.8,41.71,41.76,73366.0,39.0014,39.0761,38.992,39.0387,73366.0
2020-07-23 12:25:00,41.76,41.92,41.76,41.87,62790.0,39.0387,39.1883,39.0387,39.1416,62790.0
2020-07-23 12:30:00,41.86,41.87,41.78,41.78,43998.0,39.1322,39.1416,39.0574,39.0574,43998.0
2020-07-23 12:35:00,41.78,41.8,41.67,41.74,51369.0,39.0574,39.0761,38.9546,39.02,51369.0
2020-07-23 12:40:00,41.75,41.81,41.69,41.7,51108.0,39.0294,39.0855,38.9733,38.9827,51108.0
2020-07-23 12:45:00,41.7,41.76,41.69,41.75,24922.0,38.9827,39.0387,38.9733,39.0294,24922.0
2020-07-23 12:50:00,41.76,41.77,41.58,41.6,58390.0,39.0387,39.0481,38.8705,38.8892,58390.0
2020-07-23 12:55:00,41.6,41.71,41.59,41.71,79846.0,38.8892,38.992,38.8798,38.992,79846.0
2020-07-23 13:00:00,41.7,41.77,41.69,41.75,30825.0,38.9827,39.0481,38.9733,39.0294,30825.0
2020-07-23 13:05:00,41.75,41.77,41.67,41.68,34900.0,39.0294,39.0481,38.9546,38.964,34900.0
2020-07-23 13:10:00,41.68,41.74,41.64,41.74,35101.0,38.964,39.02,38.9266,39.02,35101.0
2020-07-23 13:15:00,41.75,41.76,41.62,41.64,32771.0,39.0294,39.0387,38.9079,38.9266,32771.0
2020-07-23 13:20:00,41.66,41.66,41.57,41.57,52284.0,38.9453,38.9453,38.8611,38.8611,52284.0
2020-07-23 13:25:00,41.57,41.66,41.56,41.61,28024.0,38.8611,38.9453,38.8518,38.8985,28024.0
2020-07-23 13:30:00,41.6,41.64,41.48,41.48,65286.0,38.8892,38.9266,38.777,38.777,65286.0
2020-07-23 13:35:00,41.48,41.52,41.46,41.48,42668.0,38.777,38.8144,38.7583,38.777,42668.0
2020-07-23 13:40:00,41.48,41.48,41.28,41.3,94691.0,38.777,38.777,38.59,38.6087,94691.0
2020-07-23 13:45:00,41.31,41.33,41.15,41.15,67334.0,38.6181,38.6368,38.4685,38.4685,67334.0
2020-07-23 13:50:00,41.14,41.14,40.88,40.88,145152.0,38.4591,38.4591,38.2161,38.2161,145152.0
2020-07-23 13:55:00,40.87,41.08,40.81,41.02,113275.0,38.2067,38.4031,38.1507,38.347,113275.0
2020-07-23 14:00:00,41.01,41.07,40.82,40.82,67185.0,38.3376,38.3937,38.16,38.16,67185.0
2020-07-23 14:05:00,40.85,40.86,40.45,40.57,275265.0,38.188,38.1974,37.8141,37.9263,275265.0
2020-07-23 14:10:00,40.54,40.57,40.24,40.26,244046.0,37.8982,37.9263,37.6178,37.6365,244046.0
2020-07-23 14:15:00,40.25,40.54,40.21,40.47,194651.0,37.6271,37.8982,37.5897,37.8328,194651.0
2020-07-23 14:20:00,40.46,40.7,40.37,40.68,87849.0,37.8235,38.0478,37.7393,38.0291,87849.0
2020-07-23 14:25:00,40.7,40.92,40.7,40.89,104261.0,38.0478,38.2535,38.0478,38.2254,104261.0
2020-07-23 14:30:00,40.87,41.0,40.69,40.99,108837.0,38.2067,38.3283,38.0385,38.3189,108837.0
2020-07-23 14:35:00,41.0,41.02,40.79,40.79,83628.0,38.3283,38.347,38.132,38.132,83628.0
2020-07-23 14:40:00,40.79,40.92,40.76,40.88,69012.0,38.132,38.2535,38.1039,38.2161,69012.0
2020-07-23 14:45:00,40.9,40.91,40.73,40.88,48394.0,38.2348,38.2441,38.0759,38.2161,48394.0
2020-07-23 14:50:00,40.89,41.1,40.87,41.07,101287.0,38.2254,38.4218,38.2067,38.3937,101287.0
2020-07-23 14:55:00,41.08,41.08,40.84,40.94,63088.0,38.4031,38.4031,38.1787,38.2722,63088.0
2020-07-23 15:00:00,40.96,41.01,40.88,40.92,70707.0,38.2909,38.3376,38.2161,38.2535,70707.0
2020-07-23 15:05:00,40.93,41.04,40.9,41.0,103380.0,38.2628,38.3657,38.2348,38.3283,103380.0
2020-07-23 15:10:00,40.99,41.03,40.89,40.95,120844.0,38.3189,38.3563,38.2254,38.2815,120844.0
2020-07-23 15:15:00,40.94,40.99,40.91,40.96,65090.0,38.2722,38.3189,38.2441,38.2909,65090.0
2020-07-23 15:20:00,40.96,41.05,40.91,40.92,74617.0,38.2909,38.375,38.2441,38.2535,74617.0
2020-07-23 15:25:00,40.91,40.91,40.78,40.86,86015.0,38.2441,38.2441,38.1226,38.1974,86015.0
2020-07-23 15:30:00,40.87,40.99,40.78,40.99,94923.0,38.2067,38.3189,38.1226,38.3189,94923.0
2020-07-23 15:35:00,40.98,41.08,40.9,41.01,97736.0,38.3096,38.4031,38.2348,38.3376,97736.0
2020-07-23 15:40:00,41.02,41.08,40.98,41.01,75873.0,38.347,38.4031,38.3096,38.3376,75873.0
2020-07-23 15:45:00,41.01,41.07,41.0,41.02,95511.0,38.3376,38.3937,38.3283,38.347,95511.0
2020-07-23 15:50:00,41.01,41.01,40.89,40.94,180822.0,38.3376,38.3376,38.2254,38.2722,180822.0
2020-07-23 15:55:00,40.94,40.99,40.81,40.98,334457.0,38.2722,38.3189,38.1507,38.3096,334457.0
2020-07-24 09:30:00,41.45,41.59,41.28,41.36,433210.0,38.7489,38.8798,38.59,38.6648,433210.0
2020-07-24 09:35:00,41.38,41.56,41.29,41.36,129097.0,38.6835,38.8518,38.5994,38.6648,129097.0
2020-07-24 09:40:00,41.35,41.37,41.12,41.27,221895.0,38.6555,38.6742,38.4404,38.5807,221895.0
2020-07-24 09:45:00,41.26,41.47,41.23,41.45,139846.0,38.5713,38.7676,38.5433,38.7489,139846.0
2020-07-24 09:50:00,41.45,41.64,41.39,41.56,172590.0,38.7489,38.9266,38.6929,38.8518,172590.0
2020-07-24 09:55:00,41.55,41.64,41.41,41.46,73509.0,38.8424,38.9266,38.7116,38.7583,73509.0
2020-07-24 10:00:00,41.47,41.56,41.26,41.33,70642.0,38.7676,38.8518,38.5713,38.6368,70642.0
2020-07-24 10:05:00,41.31,41.58,41.29,41.56,62641.0,38.6181,38.8705,38.5994,38.8518,62641.0
2020-07-24 10:10:00,41.54,41.54,41.3,41.41,83050.0,38.8331,38.8331,38.6087,38.7116,83050.0
2020-07-24 10:15:00,41.42,41.66,41.41,41.64,102373.0,38.7209,38.9453,38.7116,38.9266,102373.0
2020-07-24 10:20:00,41.65,41.76,41.65,41.74,137746.0,38.9359,39.0387,38.9359,39.02,137746.0
2020-07-24 10:25:00,41.74,41.84,41.68,41.84,211304.0,39.02,39.1135,38.964,39.1135,211304.0
2020-07-24 10:30:00,41.84,41.86,41.47,41.5,170284.0,39.1135,39.1322,38.7676,38.7957,170284.0
2020-07-24 10:35:00,41.54,41.76,41.54,41.65,63231.0,38.8331,39.0387,38.8331,38.9359,63231.0
2020-07-24 10:40:00,41.67,41.75,41.62,41.71,55729.0,38.9546,39.0294,38.9079,38.992,55729.0
2020-07-24 10:45:00,41.72,41.78,41.67,41.68,74631.0,39.0014,39.0574,38.9546,38.964,74631.0
2020-07-24 10:50:00,41.66,41.82,41.63,41.77,73525.0,38.9453,39.0948,38.9172,39.0481,73525.0
2020-07-24 10:55:00,41.8,41.9,41.79,41.84,72308.0,39.0761,39.1696,39.0668,39.1135,72308.0
2020-07-24 11:00:00,41.85,41.85,41.72,41.77,55766.0,39.1229,39.1229,39.0014,39.0481,55766.0
2020-07-24 11:05:00,41.79,41.83,41.69,41.81,49561.0,39.0668,39.1042,38.9733,39.0855,49561.0
2020-07-24 11:10:00,41.83,41.83,41.69,41.72,56168.0,39.1042,39.1042,38.9733,39.0014,56168.0
2020-07-24 11:15:00,41.75,41.78,41.68,41.71,46169.0,39.0294,39.0574,38.964,38.992,46169.0
2020-07-24 11:20:00,41.73,41.76,41.6,41.65,55313.0,39.0107,39.0387,38.8892,38.9359,55313.0
2020-07-24 11:25:00,41.65,41.74,41.59,41.59,105275.0,38.9359,39.02,38.8798,38.8798,105275.0
2020-07-24 11:30:00,41.6,41.67,41.48,41.51,119830.0,38.8892,38.9546,38.777,38.805,119830.0
2020-07-24 11:35:00,41.51,41.52,41.29,41.36,147213.0,38.805,38.8144,38.5994,38.6648,147213.0
2020-07-24 11:40:00,41.37,41.57,41.37,41.56,70192.0,38.6742,38.8611,38.6742,38.8518,70192.0
2020-07-24 11:45:00,41.56,41.59,41.44,41.44,62789.0,38.8518,38.8798,38.7396,38.7396,62789.0
2020-07-24 11:50:00,41.44,41.54,41.44,41.51,65313.0,38.7396,38.8331,38.7396,38.805,65313.0
2020-07-24 11:55:00,41.51,41.51,41.42,41.51,52373.0,38.805,38.805,38.7209,38.805,52373.0
2020-07-24 12:00:00,41.52,41.57,41.49,41.54,53908.0,38.8144,38.8611,38.7863,38.8331,53908.0
2020-07-24 12:05:00,41.55,41.56,41.3,41.35,118201.0,38.8424,38.8518,38.6087,38.6555,118201.0
2020-07-24 12:10:00,41.33,41.43,41.29,41.29,40857.0,38.6368,38.7302,38.5994,38.5994,40857.0
2020-07-24 12:15:00,41.27,41.44,41.27,41.42,44377.0,38.5807,38.7396,38.5807,38.7209,44377.0
2020-07-24 12:20:00,41.44,41.51,41.41,41.41,51998.0,38.7396,38.805,38.7116,38.7116,51998.0
2020-07-24 12:25:00,41.44,41.53,41.38,41.52,63812.0,38.7396,38.8237,38.6835,38.8144,63812.0
2020-07-24 12:30:00,41.53,41.54,41.48,41.5,23891.0,38.8237,38.8331,38.777,38.7957,23891.0
2020-07-24 12:35:00,41.51,41.52,41.44,41.51,32933.0,38.805,38.8144,38.7396,38.805,32933.0
2020-07-24 12:40:00,41.48,41.48,41.41,41.48,46104.0,38.777,38.777,38.7116,38.777,46104.0
2020-07-24 12:45:00,41.48,41.52,41.46,41.52,37247.0,38.777,38.8144,38.7583,38.8144,37247.0
2020-07-24 12:50:00,41.51,41.53,41.46,41.52,34578.0,38.805,38.8237,38.7583,38.8144,34578.0
2020-07-24 12:55:00,41.53,41.53,41.48,41.51,24869.0,38.8237,38.8237,38.777,38.805,24869.0
2020-07-24 13:00:00,41.49,41.59,41.49,41.58,34935.0,38.7863,38.8798,38.7863,38.8705,34935.0
2020-07-24 13:05:00,41.57,41.6,41.48,41.49,45222.0,38.8611,38.8892,38.777,38.7863,45222.0
2020-07-24 13:10:00,41.49,41.52,41.42,41.43,44392.0,38.7863,38.8144,38.7209,38.7302,44392.0
2020-07-24 13:15:00,41.42,41.43,41.37,41.43,62599.0,38.7209,38.7302,38.6742,38.7302,62599.0
2020-07-24 13:20:00,41.43,41.51,41.43,41.48,28564.0,38.7302,38.805,38.7302,38.777,28564.0
2020-07-24 13:25:00,41.48,41.6,41.48,41.6,20051.0,38.777,38.8892,38.777,38.8892,20051.0
2020-07-24 13:30:00,41.6,41.61,41.56,41.56,29807.0,38.8892,38.8985,38.8518,38.8518,29807.0
2020-07-24 13:35:00,41.56,41.64,41.56,41.62,40451.0,38.8518,38.9266,38.8518,38.9079,40451.0
2020-07-24 13:40:00,41.62,41.68,41.62,41.63,47550.0,38.9079,38.964,38.9079,38.9172,47550.0
2020-07-24 13:45:00,41.65,41.71,41.65,41.71,35803.0,38.9359,38.992,38.9359,38.992,35803.0
2020-07-24 13:50:00,41.7,41.74,41.66,41.71,44404.0,38.9827,39.02,38.9453,38.992,44404.0
2020-07-24 13:55:00,41.7,41.74,41.68,41.73,43438.0,38.9827,39.02,38.964,39.0107,43438.0
2020-07-24 14:00:00,41.74,41.8,41.71,41.8,57775.0,39.02,39.0761,38.992,39.0761,57775.0
2020-07-24 14:05:00,41.79,41.84,41.77,41.84,61596.0,39.0668,39.1135,39.0481,39.1135,61596.0
2020-07-24 14:10:00,41.84,41.85,41.73,41.76,74500.0,39.1135,39.1229,39.0107,39.0387,74500.0
2020-07-24 14:15:00,41.78,41.79,41.72,41.77,25168.0,39.0574,39.0668,39.0014,39.0481,25168.0
2020-07-24 14:20:00,41.76,41.79,41.71,41.72,40686.0,39.0387,39.0668,38.992,39.0014,40686.0
2020-07-24 14:25:00,41.71,41.74,41.69,41.73,44219.0,38.992,39.02,38.9733,39.0107,44219.0
2020-07-24 14:30:00,41.72,41.72,41.69,41.71,22429.0,39.0014,39.0014,38.9733,38.992,22429.0
2020-07-24 14:35:00,41.71,41.79,41.71,41.77,50223.0,38.992,39.0668,38.992,39.0481,50223.0
2020-07-24 14:40:00,41.77,41.83,41.76,41.82,63267.0,39.0481,39.1042,39.0387,39.0948,63267.0
2020-07-24 14:45:00,41.82,41.82,41.75,41.76,42886.0,39.0948,39.0948,39.0294,39.0387,42886.0
2020-07-24 14:50:00,41.76,41.78,41.74,41.78,34015.0,39.0387,39.0574,39.02,39.0574,34015.0
2020-07-24 14:55:00,41.78,41.8,41.74,41.8,59457.0,39.0574,39.0761,39.02,39.0761,59457.0
2020-07-24 15:00:00,41.79,41.85,41.75,41.85,43231.0,39.0668,39.1229,39.0294,39.1229,43231.0
2020-07-24 15:05:00,41.84,41.87,41.79,41.79,73040.0,39.1135,39.1416,39.0668,39.0668,73040.0
2020-07-24 15:10:00,41.79,41.86,41.78,41.85,74634.0,39.0668,39.1322,39.0574,39.1229,74634.0
2020-07-24 15:15:00,41.85,41.86,41.74,41.74,58519.0,39.1229,39.1322,39.02,39.02,58519.0
2020-07-24 15:20:00,41.74,41.78,41.71,41.75,88136.0,39.02,39.0574,38.992,39.0294,88136.0
2020-07-24 15:25:00,41.74,41.78,41.71,41.72,55222.0,39.02,39.0574,38.992,39.0014,55222.0
2020-07-24 15:30:00,41.71,41.74,41.68,41.69,64121.0,38.992,39.02,38.964,38.9733,64121.0
2020-07-24 15:35:00,41.7,41.81,41.7,41.79,90045.0,38.9827,39.0855,38.9827,39.0668,90045.0
2020-07-24 15:40:00,41.8,41.83,41.7,41.7,152680.0,39.0761,39.1042,38.9827,38.9827,152680.0
2020-07-24 15:45:00,41.71,41.78,41.71,41.78,157796.0,38.992,39.0574,38.992,39.0574,157796.0
2020-07-24 15:50:00,41.77,41.82,41.76,41.78,151657.0,39.0481,39.0948,39.0387,39.0574,151657.0
2020-07-24 15:55:00,41.79,41.85,41.76,41.85,260650.0,39.0668,39.1229,39.0387,39.1229,260650.0
2020-07-27 09:30:00,43.43,43.87,43.32,43.79,1007730.0,40.5999,41.0112,40.4971,40.9365,1007730.0
2020-07-27 09:35:00,43.81,43.98,43.72,43.91,231055.0,40.9552,41.1141,40.871,41.0486,231055.0
2020-07-27 09:40:00,43.91,44.21,43.85,44.15,263901.0,41.0486,41.3291,40.9926,41.273,263901.0
2020-07-27 09:45:00,44.16,44.38,44.15,44.36,229057.0,41.2824,41.488,41.273,41.4693,229057.0
2020-07-27 09:50:00,44.36,44.46,44.12,44.21,163770.0,41.4693,41.5628,41.245,41.3291,163770.0
2020-07-27 09:55:00,44.21,44.23,44.0,44.06,209362.0,41.3291,41.3478,41.1328,41.1889,209362.0
2020-07-27 10:00:00,44.07,44.15,43.84,44.08,162442.0,41.1982,41.273,40.9832,41.2076,162442.0
2020-07-27 10:05:00,44.08,44.1,43.81,43.96,138064.0,41.2076,41.2263,40.9552,41.0954,138064.0
2020-07-27 10:10:00,43.98,44.11,43.88,43.96,97207.0,41.1141,41.2356,41.0206,41.0954,97207.0
2020-07-27 10:15:00,43.96,44.09,43.9,44.04,105669.0,41.0954,41.2169,41.0393,41.1702,105669.0
2020-07-27 10:20:00,44.03,44.06,43.92,43.96,111567.0,41.1608,41.1889,41.058,41.0954,111567.0
2020-07-27 10:25:00,43.97,44.07,43.97,44.05,78028.0,41.1047,41.1982,41.1047,41.1795,78028.0
2020-07-27 10:30:00,44.04,44.2,44.04,44.2,138337.0,41.1702,41.3197,41.1702,41.3197,138337.0
2020-07-27 10:35:00,44.2,44.31,44.18,44.2,145711.0,41.3197,41.4226,41.301,41.3197,145711.0
2020-07-27 10:40:00,44.21,44.32,44.13,44.32,135316.0,41.3291,41.4319,41.2543,41.4319,135316.0
2020-07-27 10:45:00,44.32,44.44,44.3,44.3,153409.0,41.4319,41.5441,41.4132,41.4132,153409.0
2020-07-27 10:50:00,44.31,44.35,44.21,44.23,132908.0,41.4226,41.46,41.3291,41.3478,132908.0
2020-07-27 10:55:00,44.23,44.36,44.22,44.28,124984.0,41.3478,41.4693,41.3384,41.3945,124984.0
2020-07-27 11:00:00,44.28,44.4,44.12,44.16,254911.0,41.3945,41.5067,41.245,41.2824,254911.0
2020-07-27 11:05:00,44.16,44.2,43.97,43.98,146636.0,41.2824,41.3197,41.1047,41.1141,146636.0
2020-07-27 11:10:00,43.98,44.1,43.98,43.99,73462.0,41.1141,41.2263,41.1141,41.1234,73462.0
2020-07-27 11:15:00,43.99,44.01,43.81,44.0,163126.0,41.1234,41.1421,40.9552,41.1328,163126.0
2020-07-27 11:20:00,43.99,44.04,43.88,43.88,63936.0,41.1234,41.1702,41.0206,41.0206,63936.0
2020-07-27 11:25:00,43.88,43.88,43.69,43.71,106282.0,41.0206,41.0206,40.843,40.8617,106282.0
2020-07-27 11:30:00,43.7,43.76,43.6,43.64,89843.0,40.8523,40.9084,40.7588,40.7962,89843.0
2020-07-27 11:35:00,43.66,43.69,43.5,43.69,214167.0,40.8149,40.843,40.6654,40.843,214167.0
2020-07-27 11:40:00,43.69,43.75,43.61,43.68,98802.0,40.843,40.8991,40.7682,40.8336,98802.0
2020-07-27 11:45:00,43.67,43.82,43.67,43.8,51159.0,40.8243,40.9645,40.8243,40.9458,51159.0
2020-07-27 11:50:00,43.8,43.82,43.7,43.76,62354.0,40.9458,40.9645,40.8523,40.9084,62354.0
2020-07-27 11:55:00,43.76,43.76,43.6,43.6,60454.0,40.9084,40.9084,40.7588,40.7588,60454.0
2020-07-27 12:00:00,43.58,43.68,43.56,43.67,52959.0,40.7401,40.8336,40.7214,40.8243,52959.0
2020-07-27 12:05:00,43.66,43.66,43.42,43.42,90737.0,40.8149,40.8149,40.5906,40.5906,90737.0
2020-07-27 12:10:00,43.42,43.56,43.42,43.54,51413.0,40.5906,40.7214,40.5906,40.7028,51413.0
2020-07-27 12:15:00,43.54,43.55,43.45,43.45,49207.0,40.7028,40.7121,40.6186,40.6186,49207.0
2020-07-27 12:20:00,43.44,43.56,43.44,43.54,36546.0,40.6093,40.7214,40.6093,40.7028,36546.0
2020-07-27 12:25:00,43.53,43.66,43.49,43.63,72754.0,40.6934,40.8149,40.656,40.7869,72754.0
2020-07-27 12:30:00,43.63,43.71,43.61,43.71,29274.0,40.7869,40.8617,40.7682,40.8617,29274.0
2020-07-27 12:35:00,43.71,43.73,43.65,43.7,42819.0,40.8617,40.8804,40.8056,40.8523,42819.0
2020-07-27 12:40:00,43.69,43.69,43.6,43.6,43601.0,40.843,40.843,40.7588,40.7588,43601.0
2020-07-27 12:45:00,43.6,43.6,43.43,43.49,72566.0,40.7588,40.7588,40.5999,40.656,72566.0
2020-07-27 12:50:00,43.48,43.58,43.44,43.54,44645.0,40.6467,40.7401,40.6093,40.7028,44645.0
2020-07-27 12:55:00,43.54,43.55,43.46,43.5,40224.0,40.7028,40.7121,40.628,40.6654,40224.0
2020-07-27 13:00:00,43.5,43.56,43.46,43.55,33144.0,40.6654,40.7214,40.628,40.7121,33144.0
2020-07-27 13:05:00,43.54,43.57,43.47,43.51,78986.0,40.7028,40.7308,40.6373,40.6747,78986.0
2020-07-27 13:10:00,43.49,43.51,43.37,43.4,104065.0,40.656,40.6747,40.5438,40.5719,104065.0
2020-07-27 13:15:00,43.39,43.46,43.38,43.44,37471.0,40.5625,40.628,40.5532,40.6093,37471.0
2020-07-27 13:20:00,43.44,43.45,43.4,43.41,29144.0,40.6093,40.6186,40.5719,40.5812,29144.0
2020-07-27 13:25:00,43.41,43.53,43.41,43.49,49324.0,40.5812,40.6934,40.5812,40.656,49324.0
2020-07-27 13:30:00,43.5,43.59,43.49,43.59,29736.0,40.6654,40.7495,40.656,40.7495,29736.0
2020-07-27 13:35:00,43.59,43.66,43.55,43.65,53008.0,40.7495,40.8149,40.7121,40.8056,53008.0
2020-07-27 13:40:00,43.65,43.73,43.63,43.72,71823.0,40.8056,40.8804,40.7869,40.871,71823.0
2020-07-27 13:45:00,43.72,43.87,43.72,43.85,107311.0,40.871,41.0112,40.871,40.9926,107311.0
2020-07-27 13:50:00,43.85,43.85,43.74,43.74,63008.0,40.9926,40.9926,40.8897,40.8897,63008.0
2020-07-27 13:55:00,43.73,43.87,43.67,43.87,68038.0,40.8804,41.0112,40.8243,41.0112,68038.0
2020-07-27 14:00:00,43.87,43.92,43.77,43.8,48648.0,41.0112,41.058,40.9178,40.9458,48648.0
2020-07-27 14:05:00,43.8,43.85,43.75,43.75,37706.0,40.9458,40.9926,40.8991,40.8991,37706.0
2020-07-27 14:10:00,43.75,43.76,43.69,43.76,95584.0,40.8991,40.9084,40.843,40.9084,95584.0
2020-07-27 14:15:00,43.78,43.79,43.72,43.78,38323.0,40.9271,40.9365,40.871,40.9271,38323.0
2020-07-27 14:20:00,43.79,43.83,43.73,43.79,31294.0,40.9365,40.9739,40.8804,40.9365,31294.0
2020-07-27 14:25:00,43.81,43.83,43.74,43.76,44145.0,40.9552,40.9739,40.8897,40.9084,44145.0
2020-07-27 14:30:00,43.78,43.79,43.71,43.71,48841.0,40.9271,40.9365,40.8617,40.8617,48841.0
2020-07-27 14:35:00,43.72,43.8,43.72,43.77,38066.0,40.871,40.9458,40.871,40.9178,38066.0
2020-07-27 14:40:00,43.76,43.8,43.72,43.8,36855.0,40.9084,40.9458,40.871,40.9458,36855.0
2020-07-27 14:45:00,43.8,43.81,43.74,43.74,44168.0,40.9458,40.9552,40.8897,40.8897,44168.0
2020-07-27 14:50:00,43.74,43.74,43.64,43.65,39684.0,40.8897,40.8897,40.7962,40.8056,39684.0
2020-07-27 14:55:00,43.65,43.71,43.64,43.7,32786.0,40.8056,40.8617,40.7962,40.8523,32786.0
2020-07-27 15:00:00,43.69,43.76,43.67,43.74,60492.0,40.843,40.9084,40.8243,40.8897,60492.0
2020-07-27 15:05:00,43.74,43.83,43.72,43.8,79378.0,40.8897,40.9739,40.871,40.9458,79378.0
2020-07-27 15:10:00,43.8,43.83,43.57,43.57,143609.0,40.9458,40.9739,40.7308,40.7308,143609.0
2020-07-27 15:15:00,43.57,43.65,43.45,43.62,183785.0,40.7308,40.8056,40.6186,40.7775,183785.0
2020-07-27 15:20:00,43.63,43.74,43.63,43.7,82897.0,40.7869,40.8897,40.7869,40.8523,82897.0
2020-07-27 15:25:00,43.69,43.7,43.63,43.63,73845.0,40.843,40.8523,40.7869,40.7869,73845.0
2020-07-27 15:30:00,43.62,43.75,43.62,43.74,82640.0,40.7775,40.8991,40.7775,40.8897,82640.0
2020-07-27 15:35:00,43.73,43.76,43.71,43.73,99647.0,40.8804,40.9084,40.8617,40.8804,99647.0
2020-07-27 15:40:00,43.73,43.8,43.73,43.79,160155.0,40.8804,40.9458,40.8804,40.9365,160155.0
2020-07-27 15:45:00,43.78,43.79,43.74,43.76,145150.0,40.9271,40.9365,40.8897,40.9084,145150.0
2020-07-27 15:50:00,43.76,43.88,43.72,43.88,269352.0,40.9084,41.0206,40.871,41.0206,269352.0
2020-07-27 15:55:00,43.89,44.07,43.84,43.85,628125.0,41.0299,41.1982,40.9832,40.9926,628125.0
2020-07-28 09:30:00,43.2,43.23,42.79,42.85,624288.0,40.3849,40.413,40.0016,40.0577,624288.0
2020-07-28 09:35:00,42.85,43.03,42.74,42.9,160576.0,40.0577,40.226,39.9549,40.1045,160576.0
2020-07-28 09:40:00,42.9,43.22,42.88,43.15,167909.0,40.1045,40.4036,40.0858,40.3382,167909.0
2020-07-28 09:45:00,43.16,43.24,42.97,43.21,173847.0,40.3475,40.4223,40.1699,40.3943,173847.0
2020-07-28 09:50:00,43.19,43.2,42.89,42.93,180654.0,40.3756,40.3849,40.0951,40.1325,180654.0
2020-07-28 09:55:00,42.94,43.14,42.88,43.07,138534.0,40.1419,40.3288,40.0858,40.2634,138534.0
2020-07-28 10:00:00,43.05,43.49,43.03,43.3,180806.0,40.2447,40.656,40.226,40.4784,180806.0
2020-07-28 10:05:00,43.28,43.57,43.25,43.53,141646.0,40.4597,40.7308,40.4316,40.6934,141646.0
2020-07-28 10:10:00,43.55,43.69,43.49,43.68,121033.0,40.7121,40.843,40.656,40.8336,121033.0
2020-07-28 10:15:00,43.66,43.83,43.63,43.79,132993.0,40.8149,40.9739,40.7869,40.9365,132993.0
2020-07-28 10:20:00,43.77,43.88,43.7,43.81,112383.0,40.9178,41.0206,40.8523,40.9552,112383.0
2020-07-28 10:25:00,43.84,43.96,43.7,43.96,229682.0,40.9832,41.0954,40.8523,41.0954,229682.0
2020-07-28 10:30:00,43.97,43.98,43.76,43.76,188545.0,41.1047,41.1141,40.9084,40.9084,188545.0
2020-07-28 10:35:00,43.76,43.91,43.75,43.9,116159.0,40.9084,41.0486,40.8991,41.0393,116159.0
2020-07-28 10:40:00,43.91,43.93,43.77,43.91,84967.0,41.0486,41.0673,40.9178,41.0486,84967.0
2020-07-28 10:45:00,43.89,43.92,43.79,43.82,113806.0,41.0299,41.058,40.9365,40.9645,113806.0
2020-07-28 10:50:00,43.83,43.96,43.83,43.91,101684.0,40.9739,41.0954,40.9739,41.0486,101684.0
2020-07-28 10:55:00,43.91,44.05,43.91,44.03,111078.0,41.0486,41.1795,41.0486,41.1608,111078.0
2020-07-28 11:00:00,44.01,44.01,43.85,43.92,136310.0,41.1421,41.1421,40.9926,41.058,136310.0
2020-07-28 11:05:00,43.91,43.91,43.64,43.66,117114.0,41.0486,41.0486,40.7962,40.8149,117114.0
2020-07-28 11:10:00,43.68,43.83,43.66,43.77,69117.0,40.8336,40.9739,40.8149,40.9178,69117.0
2020-07-28 11:15:00,43.76,43.81,43.65,43.65,37522.0,40.9084,40.9552,40.8056,40.8056,37522.0
2020-07-28 11:20:00,43.65,43.74,43.63,43.7,69805.0,40.8056,40.8897,40.7869,40.8523,69805.0
2020-07-28 11:25:00,43.71,43.74,43.63,43.74,68086.0,40.8617,40.8897,40.7869,40.8897,68086.0
2020-07-28 11:30:00,43.76,43.87,43.73,43.82,77370.0,40.9084,41.0112,40.8804,40.9645,77370.0
2020-07-28 11:35:00,43.82,43.87,43.78,43.8,61530.0,40.9645,41.0112,40.9271,40.9458,61530.0
2020-07-28 11:40:00,43.8,43.86,43.7,43.73,42856.0,40.9458,41.0019,40.8523,40.8804,42856.0
2020-07-28 11:45:00,43.72,43.81,43.7,43.8,27427.0,40.871,40.9552,40.8523,40.9458,27427.0
2020-07-28 11:50:00,43.8,43.84,43.76,43.8,23319.0,40.9458,40.9832,40.9084,40.9458,23319.0
2020-07-28 11:55:00,43.81,43.82,43.72,43.73,27924.0,40.9552,40.9645,40.871,40.8804,27924.0
2020-07-28 12:00:00,43.74,43.81,43.72,43.74,44784.0,40.8897,40.9552,40.871,40.8897,44784.0
2020-07-28 12:05:00,43.73,43.73,43.55,43.6,66837.0,40.8804,40.8804,40.7121,40.7588,66837.0
2020-07-28 12:10:00,43.59,43.64,43.58,43.6,28794.0,40.7495,40.7962,40.7401,40.7588,28794.0
2020-07-28 12:15:00,43.59,43.67,43.59,43.63,31675.0,40.7495,40.8243,40.7495,40.7869,31675.0
2020-07-28 12:20:00,43.62,43.64,43.5,43.59,51665.0,40.7775,40.7962,40.6654,40.7495,51665.0
2020-07-28 12:25:00,43.6,43.61,43.55,43.6,22115.0,40.7588,40.7682,40.7121,40.7588,22115.0
2020-07-28 12:30:00,43.6,43.67,43.6,43.65,32802.0,40.7588,40.8243,40.7588,40.8056,32802.0
2020-07-28 12:35:00,43.66,43.71,43.64,43.67,33629.0,40.8149,40.8617,40.7962,40.8243,33629.0
2020-07-28 12:40:00,43.68,43.68,43.59,43.63,29763.0,40.8336,40.8336,40.7495,40.7869,29763.0
2020-07-28 12:45:00,43.62,43.66,43.56,43.59,25249.0,40.7775,40.8149,40.7214,40.7495,25249.0
2020-07-28 12:50:00,43.6,43.63,43.58,43.59,13813.0,40.7588,40.7869,40.7401,40.7495,13813.0
2020-07-28 12:55:00,43.58,43.59,43.51,43.55,44123.0,40.7401,40.7495,40.6747,40.7121,44123.0
2020-07-28 13:00:00,43.55,43.59,43.54,43.54,25402.0,40.7121,40.7495,40.7028,40.7028,25402.0
2020-07-28 13:05:00,43.54,43.54,43.49,43.5,52362.0,40.7028,40.7028,40.656,40.6654,52362.0
2020-07-28 13:10:00,43.5,43.52,43.44,43.49,46438.0,40.6654,40.6841,40.6093,40.656,46438.0
2020-07-28 13:15:00,43.49,43.6,43.49,43.6,35364.0,40.656,40.7588,40.656,40.7588,35364.0
2020-07-28 13:20:00,43.6,43.68,43.59,43.59,67527.0,40.7588,40.8336,40.7495,40.7495,67527.0
2020-07-28 13:25:00,43.58,43.61,43.57,43.6,35963.0,40.7401,40.7682,40.7308,40.7588,35963.0
2020-07-28 13:30:00,43.58,43.62,43.53,43.53,23770.0,40.7401,40.7775,40.6934,40.6934,23770.0
2020-07-28 13:35:00,43.53,43.55,43.47,43.52,31959.0,40.6934,40.7121,40.6373,40.6841,31959.0
2020-07-28 13:40:00,43.53,43.66,43.53,43.65,54775.0,40.6934,40.8149,40.6934,40.8056,54775.0
2020-07-28 13:45:00,43.66,43.66,43.59,43.62,26107.0,40.8149,40.8149,40.7495,40.7775,26107.0
2020-07-28 13:50:00,43.61,43.73,43.6,43.73,29899.0,40.7682,40.8804,40.7588,40.8804,29899.0
2020-07-28 13:55:00,43.74,43.76,43.69,43.71,47424.0,40.8897,40.9084,40.843,40.8617,47424.0
2020-07-28 14:00:00,43.72,43.73,43.6,43.63,68566.0,40.871,40.8804,40.7588,40.7869,68566.0
2020-07-28 14:05:00,43.64,43.7,43.63,43.66,56556.0,40.7962,40.8523,40.7869,40.8149,56556.0
2020-07-28 14:10:00,43.67,43.7,43.63,43.66,34877.0,40.8243,40.8523,40.7869,40.8149,34877.0
2020-07-28 14:15:00,43.66,43.75,43.64,43.75,41546.0,40.8149,40.8991,40.7962,40.8991,41546.0
2020-07-28 14:20:00,43.76,43.8,43.74,43.74,27941.0,40.9084,40.9458,40.8897,40.8897,27941.0
2020-07-28 14:25:00,43.73,43.76,43.7,43.73,29532.0,40.8804,40.9084,40.8523,40.8804,29532.0
2020-07-28 14:30:00,43.77,43.79,43.75,43.77,24595.0,40.9178,40.9365,40.8991,40.9178,24595.0
2020-07-28 14:35:00,43.78,43.81,43.74,43.75,81467.0,40.9271,40.9552,40.8897,40.8991,81467.0
2020-07-28 14:40:00,43.75,43.75,43.68,43.69,18710.0,40.8991,40.8991,40.8336,40.843,18710.0
2020-07-28 14:45:00,43.69,43.77,43.68,43.75,25548.0,40.843,40.9178,40.8336,40.8991,25548.0
2020-07-28 14:50:00,43.75,43.81,43.72,43.77,31409.0,40.8991,40.9552,40.871,40.9178,31409.0
2020-07-28 14:55:00,43.78,43.83,43.77,43.8,28698.0,40.9271,40.9739,40.9178,40.9458,28698.0
2020-07-28 15:00:00,43.79,43.8,43.69,43.7,69262.0,40.9365,40.9458,40.843,40.8523,69262.0
2020-07-28 15:05:00,43.69,43.73,43.67,43.67,58131.0,40.843,40.8804,40.8243,40.8243,58131.0
2020-07-28 15:10:00,43.68,43.69,43.65,43.66,47882.0,40.8336,40.843,40.8056,40.8149,47882.0
2020-07-28 15:15:00,43.65,43.68,43.63,43.68,57491.0,40.8056,40.8336,40.7869,40.8336,57491.0
2020-07-28 15:20:00,43.68,43.77,43.67,43.72,51064.0,40.8336,40.9178,40.8243,40.871,51064.0
2020-07-28 15:25:00,43.72,43.74,43.68,43.69,21161.0,40.871,40.8897,40.8336,40.843,21161.0
2020-07-28 15:30:00,43.68,43.72,43.64,43.67,80998.0,40.8336,40.871,40.7962,40.8243,80998.0
2020-07-28 15:35:00,43.67,43.72,43.67,43.71,33912.0,40.8243,40.871,40.8243,40.8617,33912.0
2020-07-28 15:40:00,43.71,43.71,43.6,43.6,129573.0,40.8617,40.8617,40.7588,40.7588,129573.0
2020-07-28 15:45:00,43.6,43.65,43.57,43.61,124276.0,40.7588,40.8056,40.7308,40.7682,124276.0
2020-07-28 15:50:00,43.6,43.62,43.56,43.6,78361.0,40.7588,40.7775,40.7214,40.7588,78361.0
2020-07-28 15:55:00,43.6,43.6,43.52,43.56,231738.0,40.7588,40.7588,40.6841,40.7214,231738.0
2020-07-29 09:30:00,43.73,43.74,43.44,43.51,480013.0,40.8804,40.8897,40.6093,40.6747,480013.0
2020-07-29 09:35:00,43.5,43.5,43.3,43.3,162257.0,40.6654,40.6654,40.4784,40.4784,162257.0
2020-07-29 09:40:00,43.3,43.31,43.04,43.19,165279.0,40.4784,40.4877,40.2353,40.3756,165279.0
2020-07-29 09:45:00,43.19,43.19,43.04,43.04,161805.0,40.3756,40.3756,40.2353,40.2353,161805.0
2020-07-29 09:50:00,43.02,43.02,42.79,42.92,120222.0,40.2166,40.2166,40.0016,40.1232,120222.0
2020-07-29 09:55:00,42.92,43.02,42.87,42.91,96174.0,40.1232,40.2166,40.0764,40.1138,96174.0
2020-07-29 10:00:00,42.92,42.97,42.69,42.69,115137.0,40.1232,40.1699,39.9081,39.9081,115137.0
2020-07-29 10:05:00,42.68,42.69,42.52,42.61,135784.0,39.8988,39.9081,39.7492,39.8334,135784.0
2020-07-29 10:10:00,42.6,42.69,42.22,42.23,247914.0,39.824,39.9081,39.4688,39.4781,247914.0
2020-07-29 10:15:00,42.23,42.52,42.22,42.45,112521.0,39.4781,39.7492,39.4688,39.6838,112521.0
2020-07-29 10:20:00,42.45,42.49,42.35,42.4,79838.0,39.6838,39.7212,39.5903,39.637,79838.0
2020-07-29 10:25:00,42.41,42.66,42.4,42.66,83662.0,39.6464,39.8801,39.637,39.8801,83662.0
2020-07-29 10:30:00,42.66,42.69,42.58,42.6,75053.0,39.8801,39.9081,39.8053,39.824,75053.0
2020-07-29 10:35:00,42.59,42.74,42.59,42.73,49463.0,39.8147,39.9549,39.8147,39.9455,49463.0
2020-07-29 10:40:00,42.73,42.86,42.68,42.83,57938.0,39.9455,40.0671,39.8988,40.039,57938.0
2020-07-29 10:45:00,42.82,42.85,42.71,42.78,74665.0,40.0297,40.0577,39.9268,39.9923,74665.0
2020-07-29 10:50:00,42.78,42.8,42.67,42.69,69886.0,39.9923,40.011,39.8894,39.9081,69886.0
2020-07-29 10:55:00,42.68,42.86,42.68,42.79,43121.0,39.8988,40.0671,39.8988,40.0016,43121.0
2020-07-29 11:00:00,42.79,42.8,42.58,42.6,69603.0,40.0016,40.011,39.8053,39.824,69603.0
2020-07-29 11:05:00,42.62,42.76,42.59,42.72,45811.0,39.8427,39.9736,39.8147,39.9362,45811.0
2020-07-29 11:10:00,42.73,42.76,42.63,42.64,45834.0,39.9455,39.9736,39.8521,39.8614,45834.0
2020-07-29 11:15:00,42.64,42.71,42.61,42.62,33064.0,39.8614,39.9268,39.8334,39.8427,33064.0
2020-07-29 11:20:00,42.62,42.63,42.52,42.58,30095.0,39.8427,39.8521,39.7492,39.8053,30095.0
2020-07-29 11:25:00,42.57,42.59,42.5,42.55,32750.0,39.796,39.8147,39.7305,39.7773,32750.0
2020-07-29 11:30:00,42.55,42.63,42.47,42.59,68532.0,39.7773,39.8521,39.7025,39.8147,68532.0
2020-07-29 11:35:00,42.59,42.6,42.52,42.57,38560.0,39.8147,39.824,39.7492,39.796,38560.0
2020-07-29 11:40:00,42.58,42.63,42.57,42.61,33809.0,39.8053,39.8521,39.796,39.8334,33809.0
2020-07-29 11:45:00,42.61,42.69,42.58,42.67,41819.0,39.8334,39.9081,39.8053,39.8894,41819.0
2020-07-29 11:50:00,42.67,42.77,42.67,42.72,37728.0,39.8894,39.9829,39.8894,39.9362,37728.0
2020-07-29 11:55:00,42.73,42.78,42.69,42.69,29441.0,39.9455,39.9923,39.9081,39.9081,29441.0
2020-07-29 12:00:00,42.68,42.68,42.57,42.62,43200.0,39.8988,39.8988,39.796,39.8427,43200.0
2020-07-29 12:05:00,42.6,42.6,42.52,42.54,35393.0,39.824,39.824,39.7492,39.7679,35393.0
2020-07-29 12:10:00,42.54,42.6,42.53,42.56,20484.0,39.7679,39.824,39.7586,39.7866,20484.0
2020-07-29 12:15:00,42.55,42.61,42.52,42.53,27928.0,39.7773,39.8334,39.7492,39.7586,27928.0
2020-07-29 12:20:00,42.54,42.6,42.53,42.53,24579.0,39.7679,39.824,39.7586,39.7586,24579.0
2020-07-29 12:25:00,42.52,42.58,42.47,42.47,38943.0,39.7492,39.8053,39.7025,39.7025,38943.0
2020-07-29 12:30:00,42.47,42.58,42.47,42.57,28878.0,39.7025,39.8053,39.7025,39.796,28878.0
2020-07-29 12:35:00,42.57,42.63,42.57,42.6,18491.0,39.796,39.8521,39.796,39.824,18491.0
2020-07-29 12:40:00,42.6,42.61,42.54,42.58,31660.0,39.824,39.8334,39.7679,39.8053,31660.0
2020-07-29 12:45:00,42.57,42.62,42.56,42.57,25070.0,39.796,39.8427,39.7866,39.796,25070.0
2020-07-29 12:50:00,42.58,42.62,42.54,42.58,28067.0,39.8053,39.8427,39.7679,39.8053,28067.0
2020-07-29 12:55:00,42.58,42.6,42.56,42.56,17547.0,39.8053,39.824,39.7866,39.7866,17547.0
2020-07-29 13:00:00,42.56,42.57,42.49,42.49,24493.0,39.7866,39.796,39.7212,39.7212,24493.0
2020-07-29 13:05:00,42.48,42.5,42.43,42.46,24090.0,39.7118,39.7305,39.6651,39.6931,24090.0
2020-07-29 13:10:00,42.47,42.51,42.45,42.48,24368.0,39.7025,39.7399,39.6838,39.7118,24368.0
2020-07-29 13:15:00,42.47,42.51,42.46,42.49,40732.0,39.7025,39.7399,39.6931,39.7212,40732.0
2020-07-29 13:20:00,42.49,42.5,42.46,42.47,26564.0,39.7212,39.7305,39.6931,39.7025,26564.0
2020-07-29 13:25:00,42.47,42.56,42.47,42.53,34076.0,39.7025,39.7866,39.7025,39.7586,34076.0
2020-07-29 13:30:00,42.54,42.54,42.44,42.44,20975.0,39.7679,39.7679,39.6744,39.6744,20975.0
2020-07-29 13:35:00,42.43,42.46,42.41,42.45,28306.0,39.6651,39.6931,39.6464,39.6838,28306.0
2020-07-29 13:40:00,42.44,42.54,42.43,42.51,40514.0,39.6744,39.7679,39.6651,39.7399,40514.0
2020-07-29 13:45:00,42.5,42.53,42.48,42.49,20113.0,39.7305,39.7586,39.7118,39.7212,20113.0
2020-07-29 13:50:00,42.49,42.52,42.45,42.45,39072.0,39.7212,39.7492,39.6838,39.6838,39072.0
2020-07-29 13:55:00,42.45,42.5,42.44,42.48,66716.0,39.6838,39.7305,39.6744,39.7118,66716.0
2020-07-29 14:00:00,42.49,42.71,42.31,42.56,215262.0,39.7212,39.9268,39.5529,39.7866,215262.0
2020-07-29 14:05:00,42.57,43.09,42.57,43.09,215681.0,39.796,40.2821,39.796,40.2821,215681.0
2020-07-29 14:10:00,43.09,43.34,43.09,43.33,223684.0,40.2821,40.5158,40.2821,40.5064,223684.0
2020-07-29 14:15:00,43.34,43.37,43.16,43.25,157574.0,40.5158,40.5438,40.3475,40.4316,157574.0
2020-07-29 14:20:00,43.24,43.38,43.17,43.37,127042.0,40.4223,40.5532,40.3569,40.5438,127042.0
2020-07-29 14:25:00,43.37,43.44,43.24,43.26,115065.0,40.5438,40.6093,40.4223,40.441,115065.0
2020-07-29 14:30:00,43.25,43.29,43.14,43.26,105346.0,40.4316,40.469,40.3288,40.441,105346.0
2020-07-29 14:35:00,43.27,43.63,43.27,43.62,211414.0,40.4503,40.7869,40.4503,40.7775,211414.0
2020-07-29 14:40:00,43.62,43.71,43.47,43.71,190037.0,40.7775,40.8617,40.6373,40.8617,190037.0
2020-07-29 14:45:00,43.71,43.73,43.48,43.59,130763.0,40.8617,40.8804,40.6467,40.7495,130763.0
2020-07-29 14:50:00,43.58,43.7,43.37,43.46,201286.0,40.7401,40.8523,40.5438,40.628,201286.0
2020-07-29 14:55:00,43.49,43.52,43.0,43.03,173404.0,40.656,40.6841,40.1979,40.226,173404.0
2020-07-29 15:00:00,43.04,43.08,42.39,42.39,331589.0,40.2353,40.2727,39.6277,39.6277,331589.0
2020-07-29 15:05:00,42.39,42.85,42.35,42.74,229106.0,39.6277,40.0577,39.5903,39.9549,229106.0
2020-07-29 15:10:00,42.74,43.06,42.67,42.89,145468.0,39.9549,40.254,39.8894,40.0951,145468.0
2020-07-29 15:15:00,42.88,43.02,42.79,43.02,94653.0,40.0858,40.2166,40.0016,40.2166,94653.0
2020-07-29 15:20:00,43.03,43.2,42.99,43.16,114203.0,40.226,40.3849,40.1886,40.3475,114203.0
2020-07-29 15:25:00,43.15,43.17,42.92,43.01,85745.0,40.3382,40.3569,40.1232,40.2073,85745.0
2020-07-29 15:30:00,43.02,43.3,42.92,43.29,121713.0,40.2166,40.4784,40.1232,40.469,121713.0
2020-07-29 15:35:00,43.29,43.31,43.17,43.22,87066.0,40.469,40.4877,40.3569,40.4036,87066.0
2020-07-29 15:40:00,43.21,43.23,43.12,43.23,92394.0,40.3943,40.413,40.3101,40.413,92394.0
2020-07-29 15:45:00,43.22,43.23,43.07,43.12,103316.0,40.4036,40.413,40.2634,40.3101,103316.0
2020-07-29 15:50:00,43.12,43.15,43.04,43.14,139920.0,40.3101,40.3382,40.2353,40.3288,139920.0
2020-07-29 15:55:00,43.14,43.17,43.08,43.1,391350.0,40.3288,40.3569,40.2727,40.2914,391350.0
2020-07-30 09:30:00,41.9,42.17,41.61,42.0,424300.0,39.1696,39.422,38.8985,39.2631,424300.0
2020-07-30 09:35:00,42.01,42.44,41.98,42.31,121841.0,39.2725,39.6744,39.2444,39.5529,121841.0
2020-07-30 09:40:00,42.31,42.49,42.26,42.42,86203.0,39.5529,39.7212,39.5062,39.6557,86203.0
2020-07-30 09:45:00,42.42,42.61,42.42,42.53,69829.0,39.6557,39.8334,39.6557,39.7586,69829.0
2020-07-30 09:50:00,42.55,42.68,42.44,42.45,83658.0,39.7773,39.8988,39.6744,39.6838,83658.0
2020-07-30 09:55:00,42.46,42.46,42.24,42.29,94363.0,39.6931,39.6931,39.4875,39.5342,94363.0
2020-07-30 10:00:00,42.28,42.35,42.21,42.3,104414.0,39.5249,39.5903,39.4594,39.5436,104414.0
2020-07-30 10:05:00,42.27,42.32,42.17,42.32,90341.0,39.5155,39.5623,39.422,39.5623,90341.0
2020-07-30 10:10:00,42.33,42.43,41.98,41.98,101749.0,39.5716,39.6651,39.2444,39.2444,101749.0
2020-07-30 10:15:00,41.98,41.99,41.6,41.68,207210.0,39.2444,39.2538,38.8892,38.964,207210.0
2020-07-30 10:20:00,41.68,41.73,41.47,41.69,164306.0,38.964,39.0107,38.7676,38.9733,164306.0
2020-07-30 10:25:00,41.7,41.77,41.58,41.67,78468.0,38.9827,39.0481,38.8705,38.9546,78468.0
2020-07-30 10:30:00,41.67,41.68,41.53,41.61,122233.0,38.9546,38.964,38.8237,38.8985,122233.0
2020-07-30 10:35:00,41.62,41.69,41.58,41.59,76749.0,38.9079,38.9733,38.8705,38.8798,76749.0
2020-07-30 10:40:00,41.59,41.65,41.37,41.37,184184.0,38.8798,38.9359,38.6742,38.6742,184184.0
2020-07-30 10:45:00,41.36,41.48,41.23,41.33,131624.0,38.6648,38.777,38.5433,38.6368,131624.0
2020-07-30 10:50:00,41.32,41.49,41.3,41.47,69327.0,38.6274,38.7863,38.6087,38.7676,69327.0
2020-07-30 10:55:00,41.47,41.54,41.42,41.46,60232.0,38.7676,38.8331,38.7209,38.7583,60232.0
2020-07-30 11:00:00,41.46,41.58,41.35,41.56,79115.0,38.7583,38.8705,38.6555,38.8518,79115.0
2020-07-30 11:05:00,41.56,41.58,41.37,41.39,121421.0,38.8518,38.8705,38.6742,38.6929,121421.0
2020-07-30 11:10:00,41.37,41.37,40.97,40.99,164322.0,38.6742,38.6742,38.3002,38.3189,164322.0
2020-07-30 11:15:00,40.97,41.23,40.97,41.2,86716.0,38.3002,38.5433,38.3002,38.5152,86716.0
2020-07-30 11:20:00,41.19,41.28,41.15,41.21,62712.0,38.5059,38.59,38.4685,38.5246,62712.0
2020-07-30 11:25:00,41.21,41.29,41.14,41.28,45350.0,38.5246,38.5994,38.4591,38.59,45350.0
2020-07-30 11:30:00,41.28,41.58,41.28,41.58,165631.0,38.59,38.8705,38.59,38.8705,165631.0
2020-07-30 11:35:00,41.58,41.62,41.41,41.51,86006.0,38.8705,38.9079,38.7116,38.805,86006.0
2020-07-30 11:40:00,41.49,41.61,41.49,41.6,50229.0,38.7863,38.8985,38.7863,38.8892,50229.0
2020-07-30 11:45:00,41.61,41.66,41.56,41.65,42497.0,38.8985,38.9453,38.8518,38.9359,42497.0
2020-07-30 11:50:00,41.66,41.71,41.62,41.69,52609.0,38.9453,38.992,38.9079,38.9733,52609.0
2020-07-30 11:55:00,41.7,41.8,41.7,41.77,42783.0,38.9827,39.0761,38.9827,39.0481,42783.0
2020-07-30 12:00:00,41.78,41.8,41.66,41.67,47372.0,39.0574,39.0761,38.9453,38.9546,47372.0
2020-07-30 12:05:00,41.67,41.77,41.63,41.76,52637.0,38.9546,39.0481,38.9172,39.0387,52637.0
2020-07-30 12:10:00,41.76,41.77,41.63,41.63,36944.0,39.0387,39.0481,38.9172,38.9172,36944.0
2020-07-30 12:15:00,41.65,41.85,41.64,41.78,57650.0,38.9359,39.1229,38.9266,39.0574,57650.0
2020-07-30 12:20:00,41.78,41.8,41.67,41.75,51478.0,39.0574,39.0761,38.9546,39.0294,51478.0
2020-07-30 12:25:00,41.75,41.75,41.67,41.69,24194.0,39.0294,39.0294,38.9546,38.9733,24194.0
2020-07-30 12:30:00,41.7,41.73,41.62,41.66,27546.0,38.9827,39.0107,38.9079,38.9453,27546.0
2020-07-30 12:35:00,41.65,41.67,41.56,41.57,32066.0,38.9359,38.9546,38.8518,38.8611,32066.0
2020-07-30 12:40:00,41.57,41.69,41.56,41.65,29719.0,38.8611,38.9733,38.8518,38.9359,29719.0
2020-07-30 12:45:00,41.66,41.78,41.65,41.78,30080.0,38.9453,39.0574,38.9359,39.0574,30080.0
2020-07-30 12:50:00,41.78,41.79,41.73,41.74,29576.0,39.0574,39.0668,39.0107,39.02,29576.0
2020-07-30 12:55:00,41.73,41.82,41.71,41.79,35438.0,39.0107,39.0948,38.992,39.0668,35438.0
2020-07-30 13:00:00,41.79,41.79,41.72,41.73,15785.0,39.0668,39.0668,39.0014,39.0107,15785.0
2020-07-30 13:05:00,41.73,41.92,41.73,41.88,63296.0,39.0107,39.1883,39.0107,39.1509,63296.0
2020-07-30 13:10:00,41.88,41.91,41.84,41.89,40759.0,39.1509,39.179,39.1135,39.1603,40759.0
2020-07-30 13:15:00,41.89,41.96,41.89,41.93,41696.0,39.1603,39.2257,39.1603,39.1977,41696.0
2020-07-30 13:20:00,41.92,41.95,41.88,41.89,24773.0,39.1883,39.2164,39.1509,39.1603,24773.0
2020-07-30 13:25:00,41.89,41.9,41.79,41.79,30320.0,39.1603,39.1696,39.0668,39.0668,30320.0
2020-07-30 13:30:00,41.79,41.83,41.74,41.83,28929.0,39.0668,39.1042,39.02,39.1042,28929.0
2020-07-30 13:35:00,41.83,41.89,41.81,41.86,18662.0,39.1042,39.1603,39.0855,39.1322,18662.0
2020-07-30 13:40:00,41.85,41.99,41.85,41.94,42779.0,39.1229,39.2538,39.1229,39.207,42779.0
2020-07-30 13:45:00,41.93,41.95,41.87,41.88,26727.0,39.1977,39.2164,39.1416,39.1509,26727.0
2020-07-30 13:50:00,41.88,41.94,41.88,41.9,25962.0,39.1509,39.207,39.1509,39.1696,25962.0
2020-07-30 13:55:00,41.9,41.91,41.83,41.85,41106.0,39.1696,39.179,39.1042,39.1229,41106.0
2020-07-30 14:00:00,41.86,41.93,41.85,41.92,34936.0,39.1322,39.1977,39.1229,39.1883,34936.0
2020-07-30 14:05:00,41.93,41.94,41.84,41.9,35076.0,39.1977,39.207,39.1135,39.1696,35076.0
2020-07-30 14:10:00,41.89,41.9,41.84,41.85,35990.0,39.1603,39.1696,39.1135,39.1229,35990.0
2020-07-30 14:15:00,41.84,41.94,41.84,41.87,55457.0,39.1135,39.207,39.1135,39.1416,55457.0
2020-07-30 14:20:00,41.86,41.88,41.79,41.81,35639.0,39.1322,39.1509,39.0668,39.0855,35639.0
2020-07-30 14:25:00,41.81,41.81,41.76,41.79,27555.0,39.0855,39.0855,39.0387,39.0668,27555.0
2020-07-30 14:30:00,41.78,41.78,41.71,41.71,78793.0,39.0574,39.0574,38.992,38.992,78793.0
2020-07-30 14:35:00,41.71,41.83,41.69,41.81,62515.0,38.992,39.1042,38.9733,39.0855,62515.0
2020-07-30 14:40:00,41.82,41.89,41.78,41.81,36746.0,39.0948,39.1603,39.0574,39.0855,36746.0
2020-07-30 14:45:00,41.8,41.86,41.77,41.78,25770.0,39.0761,39.1322,39.0481,39.0574,25770.0
2020-07-30 14:50:00,41.78,41.8,41.72,41.73,29831.0,39.0574,39.0761,39.0014,39.0107,29831.0
2020-07-30 14:55:00,41.74,41.85,41.74,41.8,49110.0,39.02,39.1229,39.02,39.0761,49110.0
2020-07-30 15:00:00,41.81,41.81,41.73,41.74,61840.0,39.0855,39.0855,39.0107,39.02,61840.0
2020-07-30 15:05:00,41.73,41.74,41.59,41.59,57568.0,39.0107,39.02,38.8798,38.8798,57568.0
2020-07-30 15:10:00,41.6,41.7,41.6,41.68,61625.0,38.8892,38.9827,38.8892,38.964,61625.0
2020-07-30 15:15:00,41.68,41.83,41.68,41.83,65901.0,38.964,39.1042,38.964,39.1042,65901.0
2020-07-30 15:20:00,41.83,41.83,41.75,41.8,65679.0,39.1042,39.1042,39.0294,39.0761,65679.0
2020-07-30 15:25:00,41.8,41.85,41.79,41.83,50317.0,39.0761,39.1229,39.0668,39.1042,50317.0
2020-07-30 15:30:00,41.83,41.83,41.74,41.77,79240.0,39.1042,39.1042,39.02,39.0481,79240.0
2020-07-30 15:35:00,41.77,41.83,41.74,41.76,95273.0,39.0481,39.1042,39.02,39.0387,95273.0
2020-07-30 15:40:00,41.76,41.78,41.67,41.7,127155.0,39.0387,39.0574,38.9546,38.9827,127155.0
2020-07-30 15:45:00,41.7,41.74,41.63,41.68,141022.0,38.9827,39.02,38.9172,38.964,141022.0
2020-07-30 15:50:00,41.67,41.7,41.64,41.67,165573.0,38.9546,38.9827,38.9266,38.9546,165573.0
2020-07-30 15:55:00,41.66,41.73,41.58,41.62,477623.0,38.9453,39.0107,38.8705,38.9079,477623.0
2020-07-31 09:30:00,42.36,42.37,41.93,42.02,369792.0,39.5996,39.609,39.1977,39.2818,369792.0
2020-07-31 09:35:00,42.01,42.23,41.98,42.09,131009.0,39.2725,39.4781,39.2444,39.3472,131009.0
2020-07-31 09:40:00,42.11,42.26,41.99,42.2,62485.0,39.3659,39.5062,39.2538,39.4501,62485.0
2020-07-31 09:45:00,42.19,42.4,42.11,42.26,124338.0,39.4407,39.637,39.3659,39.5062,124338.0
2020-07-31 09:50:00,42.27,42.33,42.15,42.27,78013.0,39.5155,39.5716,39.4033,39.5155,78013.0
2020-07-31 09:55:00,42.25,42.29,42.1,42.28,46337.0,39.4968,39.5342,39.3566,39.5249,46337.0
2020-07-31 10:00:00,42.3,42.35,42.22,42.25,38911.0,39.5436,39.5903,39.4688,39.4968,38911.0
2020-07-31 10:05:00,42.25,42.51,42.25,42.48,53485.0,39.4968,39.7399,39.4968,39.7118,53485.0
2020-07-31 10:10:00,42.47,42.5,42.36,42.44,52364.0,39.7025,39.7305,39.5996,39.6744,52364.0
2020-07-31 10:15:00,42.44,42.52,42.36,42.52,67161.0,39.6744,39.7492,39.5996,39.7492,67161.0
2020-07-31 10:20:00,42.53,42.53,42.32,42.37,62348.0,39.7586,39.7586,39.5623,39.609,62348.0
2020-07-31 10:25:00,42.35,42.46,42.31,42.38,71860.0,39.5903,39.6931,39.5529,39.6183,71860.0
2020-07-31 10:30:00,42.39,42.47,42.3,42.39,38454.0,39.6277,39.7025,39.5436,39.6277,38454.0
2020-07-31 10:35:00,42.39,42.46,42.37,42.41,78678.0,39.6277,39.6931,39.609,39.6464,78678.0
2020-07-31 10:40:00,42.4,42.46,42.35,42.45,38566.0,39.637,39.6931,39.5903,39.6838,38566.0
2020-07-31 10:45:00,42.45,42.54,42.4,42.47,42680.0,39.6838,39.7679,39.637,39.7025,42680.0
2020-07-31 10:50:00,42.47,42.48,42.31,42.41,46907.0,39.7025,39.7118,39.5529,39.6464,46907.0
2020-07-31 10:55:00,42.4,42.62,42.25,42.59,87669.0,39.637,39.8427,39.4968,39.8147,87669.0
2020-07-31 11:00:00,42.58,42.59,42.43,42.47,63901.0,39.8053,39.8147,39.6651,39.7025,63901.0
2020-07-31 11:05:00,42.48,42.64,42.47,42.61,31730.0,39.7118,39.8614,39.7025,39.8334,31730.0
2020-07-31 11:10:00,42.62,42.81,42.59,42.74,105234.0,39.8427,40.0203,39.8147,39.9549,105234.0
2020-07-31 11:15:00,42.72,42.9,42.72,42.81,68049.0,39.9362,40.1045,39.9362,40.0203,68049.0
2020-07-31 11:20:00,42.81,42.81,42.63,42.63,34783.0,40.0203,40.0203,39.8521,39.8521,34783.0
2020-07-31 11:25:00,42.63,42.72,42.61,42.69,30027.0,39.8521,39.9362,39.8334,39.9081,30027.0
2020-07-31 11:30:00,42.71,42.82,42.69,42.82,22060.0,39.9268,40.0297,39.9081,40.0297,22060.0
2020-07-31 11:35:00,42.82,42.98,42.79,42.91,49817.0,40.0297,40.1792,40.0016,40.1138,49817.0
2020-07-31 11:40:00,42.92,43.0,42.89,42.95,75231.0,40.1232,40.1979,40.0951,40.1512,75231.0
2020-07-31 11:45:00,42.95,43.03,42.92,42.99,55470.0,40.1512,40.226,40.1232,40.1886,55470.0
2020-07-31 11:50:00,43.0,43.0,42.89,42.89,66835.0,40.1979,40.1979,40.0951,40.0951,66835.0
2020-07-31 11:55:00,42.88,42.9,42.77,42.87,155870.0,40.0858,40.1045,39.9829,40.0764,155870.0
2020-07-31 12:00:00,42.87,42.87,42.76,42.86,43609.0,40.0764,40.0764,39.9736,40.0671,43609.0
2020-07-31 12:05:00,42.87,42.88,42.77,42.82,57813.0,40.0764,40.0858,39.9829,40.0297,57813.0
2020-07-31 12:10:00,42.83,42.87,42.67,42.71,78324.0,40.039,40.0764,39.8894,39.9268,78324.0
2020-07-31 12:15:00,42.71,42.76,42.63,42.69,29907.0,39.9268,39.9736,39.8521,39.9081,29907.0
2020-07-31 12:20:00,42.7,42.78,42.69,42.7,27242.0,39.9175,39.9923,39.9081,39.9175,27242.0
2020-07-31 12:25:00,42.69,42.82,42.67,42.82,32068.0,39.9081,40.0297,39.8894,40.0297,32068.0
2020-07-31 12:30:00,42.81,42.85,42.77,42.79,23656.0,40.0203,40.0577,39.9829,40.0016,23656.0
2020-07-31 12:35:00,42.79,42.82,42.67,42.69,43980.0,40.0016,40.0297,39.8894,39.9081,43980.0
2020-07-31 12:40:00,42.71,42.85,42.69,42.84,53804.0,39.9268,40.0577,39.9081,40.0484,53804.0
2020-07-31 12:45:00,42.83,42.95,42.81,42.92,34086.0,40.039,40.1512,40.0203,40.1232,34086.0
2020-07-31 12:50:00,42.92,42.95,42.87,42.92,21527.0,40.1232,40.1512,40.0764,40.1232,21527.0
2020-07-31 12:55:00,42.91,42.91,42.81,42.86,21817.0,40.1138,40.1138,40.0203,40.0671,21817.0
2020-07-31 13:00:00,42.85,42.86,42.74,42.75,30077.0,40.0577,40.0671,39.9549,39.9642,30077.0
2020-07-31 13:05:00,42.76,42.84,42.76,42.79,27280.0,39.9736,40.0484,39.9736,40.0016,27280.0
2020-07-31 13:10:00,42.79,42.83,42.74,42.76,32113.0,40.0016,40.039,39.9549,39.9736,32113.0
2020-07-31 13:15:00,42.76,42.78,42.72,42.72,20093.0,39.9736,39.9923,39.9362,39.9362,20093.0
2020-07-31 13:20:00,42.73,42.77,42.72,42.72,20954.0,39.9455,39.9829,39.9362,39.9362,20954.0
2020-07-31 13:25:00,42.72,42.75,42.65,42.75,40993.0,39.9362,39.9642,39.8707,39.9642,40993.0
2020-07-31 13:30:00,42.75,42.83,42.75,42.82,21437.0,39.9642,40.039,39.9642,40.0297,21437.0
2020-07-31 13:35:00,42.81,42.82,42.76,42.78,20335.0,40.0203,40.0297,39.9736,39.9923,20335.0
2020-07-31 13:40:00,42.79,42.9,42.79,42.88,16656.0,40.0016,40.1045,40.0016,40.0858,16656.0
2020-07-31 13:45:00,42.88,42.88,42.8,42.83,19639.0,40.0858,40.0858,40.011,40.039,19639.0
2020-07-31 13:50:00,42.85,42.88,42.8,42.85,37755.0,40.0577,40.0858,40.011,40.0577,37755.0
2020-07-31 13:55:00,42.86,42.89,42.83,42.85,35968.0,40.0671,40.0951,40.039,40.0577,35968.0
2020-07-31 14:00:00,42.85,42.92,42.84,42.86,48287.0,40.0577,40.1232,40.0484,40.0671,48287.0
2020-07-31 14:05:00,42.86,42.87,42.79,42.8,41128.0,40.0671,40.0764,40.0016,40.011,41128.0
2020-07-31 14:10:00,42.79,42.81,42.74,42.75,42216.0,40.0016,40.0203,39.9549,39.9642,42216.0
2020-07-31 14:15:00,42.76,42.78,42.72,42.72,34541.0,39.9736,39.9923,39.9362,39.9362,34541.0
2020-07-31 14:20:00,42.71,42.76,42.71,42.74,28706.0,39.9268,39.9736,39.9268,39.9549,28706.0
2020-07-31 14:25:00,42.74,42.78,42.72,42.73,44347.0,39.9549,39.9923,39.9362,39.9455,44347.0
2020-07-31 14:30:00,42.72,42.76,42.69,42.72,50841.0,39.9362,39.9736,39.9081,39.9362,50841.0
2020-07-31 14:35:00,42.72,42.75,42.66,42.67,48536.0,39.9362,39.9642,39.8801,39.8894,48536.0
2020-07-31 14:40:00,42.67,42.69,42.62,42.68,58921.0,39.8894,39.9081,39.8427,39.8988,58921.0
2020-07-31 14:45:00,42.67,42.67,42.62,42.65,59150.0,39.8894,39.8894,39.8427,39.8707,59150.0
2020-07-31 14:50:00,42.64,42.77,42.64,42.76,54236.0,39.8614,39.9829,39.8614,39.9736,54236.0
2020-07-31 14:55:00,42.77,42.79,42.71,42.76,48055.0,39.9829,40.0016,39.9268,39.9736,48055.0
2020-07-31 15:00:00,42.75,42.82,42.7,42.81,56879.0,39.9642,40.0297,39.9175,40.0203,56879.0
2020-07-31 15:05:00,42.81,42.82,42.78,42.78,51987.0,40.0203,40.0297,39.9923,39.9923,51987.0
2020-07-31 15:10:00,42.79,42.84,42.71,42.84,75640.0,40.0016,40.0484,39.9268,40.0484,75640.0
2020-07-31 15:15:00,42.84,42.85,42.75,42.85,72917.0,40.0484,40.0577,39.9642,40.0577,72917.0
2020-07-31 15:20:00,42.84,42.88,42.83,42.86,59512.0,40.0484,40.0858,40.039,40.0671,59512.0
2020-07-31 15:25:00,42.86,42.86,42.81,42.82,77935.0,40.0671,40.0671,40.0203,40.0297,77935.0
2020-07-31 15:30:00,42.82,42.84,42.78,42.82,74817.0,40.0297,40.0484,39.9923,40.0297,74817.0
2020-07-31 15:35:00,42.82,42.83,42.78,42.78,46284.0,40.0297,40.039,39.9923,39.9923,46284.0
2020-07-31 15:40:00,42.78,42.84,42.78,42.78,93050.0,39.9923,40.0484,39.9923,39.9923,93050.0
2020-07-31 15:45:00,42.78,42.88,42.78,42.88,112851.0,39.9923,40.0858,39.9923,40.0858,112851.0
2020-07-31 15:50:00,42.87,42.91,42.85,42.88,155254.0,40.0764,40.1138,40.0577,40.0858,155254.0
2020-07-31 15:55:00,42.89,42.97,42.89,42.93,404838.0,40.0951,40.1699,40.0951,40.1325,404838.0
2020-08-03 09:30:00,42.68,42.9,42.59,42.76,405870.0,39.8988,40.1045,39.8147,39.9736,405870.0
2020-08-03 09:35:00,42.76,42.76,42.24,42.25,223166.0,39.9736,39.9736,39.4875,39.4968,223166.0
2020-08-03 09:40:00,42.25,42.26,42.05,42.15,141929.0,39.4968,39.5062,39.3098,39.4033,141929.0
2020-08-03 09:45:00,42.16,42.35,42.16,42.26,133731.0,39.4127,39.5903,39.4127,39.5062,133731.0
2020-08-03 09:50:00,42.25,42.25,41.94,41.98,166658.0,39.4968,39.4968,39.207,39.2444,166658.0
2020-08-03 09:55:00,41.99,42.15,41.99,42.15,112197.0,39.2538,39.4033,39.2538,39.4033,112197.0
2020-08-03 10:00:00,42.15,42.15,41.82,41.85,279678.0,39.4033,39.4033,39.0948,39.1229,279678.0
2020-08-03 10:05:00,41.86,42.2,41.78,42.08,163359.0,39.1322,39.4501,39.0574,39.3379,163359.0
2020-08-03 10:10:00,42.08,42.14,41.97,42.0,110030.0,39.3379,39.394,39.2351,39.2631,110030.0
2020-08-03 10:15:00,42.01,42.11,41.94,41.98,102812.0,39.2725,39.3659,39.207,39.2444,102812.0
2020-08-03 10:20:00,41.98,42.03,41.85,42.0,93735.0,39.2444,39.2911,39.1229,39.2631,93735.0
2020-08-03 10:25:00,42.0,42.05,41.92,42.02,89770.0,39.2631,39.3098,39.1883,39.2818,89770.0
2020-08-03 10:30:00,42.03,42.29,42.03,42.28,87269.0,39.2911,39.5342,39.2911,39.5249,87269.0
2020-08-03 10:35:00,42.28,42.3,42.19,42.25,46087.0,39.5249,39.5436,39.4407,39.4968,46087.0
2020-08-03 10:40:00,42.26,42.29,42.13,42.14,19735.0,39.5062,39.5342,39.3846,39.394,19735.0
2020-08-03 10:45:00,42.14,42.25,42.14,42.25,20895.0,39.394,39.4968,39.394,39.4968,20895.0
2020-08-03 10:50:00,42.26,42.44,42.26,42.39,66438.0,39.5062,39.6744,39.5062,39.6277,66438.0
2020-08-03 10:55:00,42.38,42.44,42.35,42.4,27674.0,39.6183,39.6744,39.5903,39.637,27674.0
2020-08-03 11:00:00,42.37,42.54,42.36,42.54,29472.0,39.609,39.7679,39.5996,39.7679,29472.0
2020-08-03 11:05:00,42.53,42.56,42.43,42.48,38397.0,39.7586,39.7866,39.6651,39.7118,38397.0
2020-08-03 11:10:00,42.46,42.47,42.32,42.32,16285.0,39.6931,39.7025,39.5623,39.5623,16285.0
2020-08-03 11:15:00,42.31,42.34,42.26,42.29,20832.0,39.5529,39.5809,39.5062,39.5342,20832.0
2020-08-03 11:20:00,42.28,42.35,42.26,42.35,17240.0,39.5249,39.5903,39.5062,39.5903,17240.0
2020-08-03 11:25:00,42.35,42.4,42.32,42.4,17907.0,39.5903,39.637,39.5623,39.637,17907.0
2020-08-03 11:30:00,42.41,42.42,42.34,42.34,19888.0,39.6464,39.6557,39.5809,39.5809,19888.0
2020-08-03 11:35:00,42.33,42.35,42.17,42.19,74020.0,39.5716,39.5903,39.422,39.4407,74020.0
2020-08-03 11:40:00,42.19,42.19,42.07,42.11,69636.0,39.4407,39.4407,39.3285,39.3659,69636.0
2020-08-03 11:45:00,42.1,42.16,42.08,42.13,28100.0,39.3566,39.4127,39.3379,39.3846,28100.0
2020-08-03 11:50:00,42.12,42.13,42.07,42.09,30287.0,39.3753,39.3846,39.3285,39.3472,30287.0
2020-08-03 11:55:00,42.05,42.06,41.99,42.02,55635.0,39.3098,39.3192,39.2538,39.2818,55635.0
2020-08-03 12:00:00,42.02,42.06,41.97,41.97,36766.0,39.2818,39.3192,39.2351,39.2351,36766.0
2020-08-03 12:05:00,41.96,42.01,41.88,41.91,45302.0,39.2257,39.2725,39.1509,39.179,45302.0
2020-08-03 12:10:00,41.9,41.9,41.83,41.9,33732.0,39.1696,39.1696,39.1042,39.1696,33732.0
2020-08-03 12:15:00,41.89,41.94,41.88,41.91,27599.0,39.1603,39.207,39.1509,39.179,27599.0
2020-08-03 12:20:00,41.91,41.91,41.85,41.89,28493.0,39.179,39.179,39.1229,39.1603,28493.0
2020-08-03 12:25:00,41.89,41.98,41.89,41.98,22761.0,39.1603,39.2444,39.1603,39.2444,22761.0
2020-08-03 12:30:00,41.98,42.05,41.98,42.05,15432.0,39.2444,39.3098,39.2444,39.3098,15432.0
2020-08-03 12:35:00,42.05,42.05,41.97,41.97,21022.0,39.3098,39.3098,39.2351,39.2351,21022.0
2020-08-03 12:40:00,41.97,42.0,41.96,41.99,17073.0,39.2351,39.2631,39.2257,39.2538,17073.0
2020-08-03 12:45:00,41.99,41.99,41.95,41.98,32620.0,39.2538,39.2538,39.2164,39.2444,32620.0
2020-08-03 12:50:00,41.97,41.99,41.95,41.99,15758.0,39.2351,39.2538,39.2164,39.2538,15758.0
2020-08-03 12:55:00,41.99,42.08,41.99,42.08,19188.0,39.2538,39.3379,39.2538,39.3379,19188.0
2020-08-03 13:00:00,42.08,42.14,42.06,42.12,14468.0,39.3379,39.394,39.3192,39.3753,14468.0
2020-08-03 13:05:00,42.13,42.22,42.13,42.17,17281.0,39.3846,39.4688,39.3846,39.422,17281.0
2020-08-03 13:10:00,42.17,42.24,42.17,42.2,20932.0,39.422,39.4875,39.422,39.4501,20932.0
2020-08-03 13:15:00,42.22,42.23,42.15,42.17,12747.0,39.4688,39.4781,39.4033,39.422,12747.0
2020-08-03 13:20:00,42.18,42.19,42.14,42.16,11747.0,39.4314,39.4407,39.394,39.4127,11747.0
2020-08-03 13:25:00,42.15,42.16,42.08,42.14,31039.0,39.4033,39.4127,39.3379,39.394,31039.0
2020-08-03 13:30:00,42.15,42.17,42.13,42.17,10952.0,39.4033,39.422,39.3846,39.422,10952.0
2020-08-03 13:35:00,42.16,42.17,42.11,42.12,12384.0,39.4127,39.422,39.3659,39.3753,12384.0
2020-08-03 13:40:00,42.11,42.16,42.11,42.16,17879.0,39.3659,39.4127,39.3659,39.4127,17879.0
2020-08-03 13:45:00,42.17,42.28,42.17,42.28,23243.0,39.422,39.5249,39.422,39.5249,23243.0
2020-08-03 13:50:00,42.27,42.36,42.26,42.31,18973.0,39.5155,39.5996,39.5062,39.5529,18973.0
2020-08-03 13:55:00,42.31,42.31,42.23,42.23,31995.0,39.5529,39.5529,39.4781,39.4781,31995.0
2020-08-03 14:00:00,42.24,42.3,42.22,42.29,24698.0,39.4875,39.5436,39.4688,39.5342,24698.0
2020-08-03 14:05:00,42.29,42.31,42.26,42.31,24580.0,39.5342,39.5529,39.5062,39.5529,24580.0
2020-08-03 14:10:00,42.3,42.37,42.3,42.37,15605.0,39.5436,39.609,39.5436,39.609,15605.0
2020-08-03 14:15:00,42.33,42.35,42.31,42.33,14616.0,39.5716,39.5903,39.5529,39.5716,14616.0
2020-08-03 14:20:00,42.33,42.38,42.33,42.35,15468.0,39.5716,39.6183,39.5716,39.5903,15468.0
2020-08-03 14:25:00,42.36,42.38,42.33,42.35,17223.0,39.5996,39.6183,39.5716,39.5903,17223.0
2020-08-03 14:30:00,42.36,42.4,42.36,42.39,11394.0,39.5996,39.637,39.5996,39.6277,11394.0
2020-08-03 14:35:00,42.39,42.44,42.38,42.43,22970.0,39.6277,39.6744,39.6183,39.6651,22970.0
2020-08-03 14:40:00,42.44,42.45,42.4,42.42,19138.0,39.6744,39.6838,39.637,39.6557,19138.0
2020-08-03 14:45:00,42.4,42.41,42.32,42.34,26467.0,39.637,39.6464,39.5623,39.5809,26467.0
2020-08-03 14:50:00,42.35,42.44,42.35,42.42,14391.0,39.5903,39.6744,39.5903,39.6557,14391.0
2020-08-03 14:55:00,42.41,42.43,42.4,42.43,17709.0,39.6464,39.6651,39.637,39.6651,17709.0
2020-08-03 15:00:00,42.43,42.5,42.43,42.49,35524.0,39.6651,39.7305,39.6651,39.7212,35524.0
2020-08-03 15:05:00,42.49,42.49,42.47,42.49,26275.0,39.7212,39.7212,39.7025,39.7212,26275.0
2020-08-03 15:10:00,42.49,42.51,42.48,42.51,43660.0,39.7212,39.7399,39.7118,39.7399,43660.0
2020-08-03 15:15:00,42.51,42.52,42.47,42.48,44500.0,39.7399,39.7492,39.7025,39.7118,44500.0
2020-08-03 15:20:00,42.47,42.47,42.41,42.47,33609.0,39.7025,39.7025,39.6464,39.7025,33609.0
2020-08-03 15:25:00,42.47,42.47,42.43,42.44,29600.0,39.7025,39.7025,39.6651,39.6744,29600.0
2020-08-03 15:30:00,42.44,42.45,42.4,42.45,38301.0,39.6744,39.6838,39.637,39.6838,38301.0
2020-08-03 15:35:00,42.46,42.47,42.44,42.46,31379.0,39.6931,39.7025,39.6744,39.6931,31379.0
2020-08-03 15:40:00,42.46,42.53,42.46,42.51,72657.0,39.6931,39.7586,39.6931,39.7399,72657.0
2020-08-03 15:45:00,42.51,42.53,42.49,42.53,74815.0,39.7399,39.7586,39.7212,39.7586,74815.0
2020-08-03 15:50:00,42.52,42.58,42.49,42.54,132625.0,39.7492,39.8053,39.7212,39.7679,132625.0
2020-08-03 15:55:00,42.54,42.56,42.41,42.51,459651.0,39.7679,39.7866,39.6464,39.7399,459651.0
2020-08-04 09:30:00,42.5,42.51,42.24,42.28,141125.0,39.7305,39.7399,39.4875,39.5249,141125.0
2020-08-04 09:35:00,42.28,42.39,42.12,42.21,63694.0,39.5249,39.6277,39.3753,39.4594,63694.0
2020-08-04 09:40:00,42.2,42.45,42.2,42.45,26316.0,39.4501,39.6838,39.4501,39.6838,26316.0
2020-08-04 09:45:00,42.44,42.44,42.24,42.3,35498.0,39.6744,39.6744,39.4875,39.5436,35498.0
2020-08-04 09:50:00,42.3,42.46,42.27,42.32,29221.0,39.5436,39.6931,39.5155,39.5623,29221.0
2020-08-04 09:55:00,42.33,42.45,42.29,42.32,44625.0,39.5716,39.6838,39.5342,39.5623,44625.0
2020-08-04 10:00:00,42.33,42.34,42.19,42.3,35617.0,39.5716,39.5809,39.4407,39.5436,35617.0
2020-08-04 10:05:00,42.32,42.53,42.28,42.53,87039.0,39.5623,39.7586,39.5249,39.7586,87039.0
2020-08-04 10:10:00,42.54,42.64,42.45,42.49,102813.0,39.7679,39.8614,39.6838,39.7212,102813.0
2020-08-04 10:15:00,42.52,42.71,42.42,42.7,77298.0,39.7492,39.9268,39.6557,39.9175,77298.0
2020-08-04 10:20:00,42.7,42.78,42.61,42.72,112230.0,39.9175,39.9923,39.8334,39.9362,112230.0
2020-08-04 10:25:00,42.72,42.92,42.69,42.84,95742.0,39.9362,40.1232,39.9081,40.0484,95742.0
2020-08-04 10:30:00,42.85,42.92,42.77,42.92,62102.0,40.0577,40.1232,39.9829,40.1232,62102.0
2020-08-04 10:35:00,42.92,43.26,42.92,43.24,224089.0,40.1232,40.441,40.1232,40.4223,224089.0
2020-08-04 10:40:00,43.25,43.38,43.17,43.31,211966.0,40.4316,40.5532,40.3569,40.4877,211966.0
2020-08-04 10:45:00,43.33,43.35,43.21,43.28,74406.0,40.5064,40.5251,40.3943,40.4597,74406.0
2020-08-04 10:50:00,43.27,43.42,43.25,43.35,102425.0,40.4503,40.5906,40.4316,40.5251,102425.0
2020-08-04 10:55:00,43.39,43.4,43.16,43.3,100536.0,40.5625,40.5719,40.3475,40.4784,100536.0
2020-08-04 11:00:00,43.29,43.4,43.29,43.29,37681.0,40.469,40.5719,40.469,40.469,37681.0
2020-08-04 11:05:00,43.29,43.32,43.24,43.26,22630.0,40.469,40.4971,40.4223,40.441,22630.0
2020-08-04 11:10:00,43.27,43.47,43.27,43.45,58674.0,40.4503,40.6373,40.4503,40.6186,58674.0
2020-08-04 11:15:00,43.44,43.5,43.39,43.44,59872.0,40.6093,40.6654,40.5625,40.6093,59872.0
2020-08-04 11:20:00,43.44,43.46,43.34,43.34,22667.0,40.6093,40.628,40.5158,40.5158,22667.0
2020-08-04 11:25:00,43.35,43.4,43.32,43.32,35720.0,40.5251,40.5719,40.4971,40.4971,35720.0
2020-08-04 11:30:00,43.31,43.45,43.27,43.44,66442.0,40.4877,40.6186,40.4503,40.6093,66442.0
2020-08-04 11:35:00,43.43,43.47,43.39,43.42,45630.0,40.5999,40.6373,40.5625,40.5906,45630.0
2020-08-04 11:40:00,43.42,43.47,43.33,43.36,25669.0,40.5906,40.6373,40.5064,40.5345,25669.0
2020-08-04 11:45:00,43.35,43.4,43.35,43.4,22390.0,40.5251,40.5719,40.5251,40.5719,22390.0
2020-08-04 11:50:00,43.4,43.49,43.4,43.48,22691.0,40.5719,40.656,40.5719,40.6467,22691.0
2020-08-04 11:55:00,43.48,43.49,43.39,43.4,24628.0,40.6467,40.656,40.5625,40.5719,24628.0
2020-08-04 12:00:00,43.41,43.53,43.41,43.49,44669.0,40.5812,40.6934,40.5812,40.656,44669.0
2020-08-04 12:05:00,43.5,43.59,43.49,43.59,39334.0,40.6654,40.7495,40.656,40.7495,39334.0
2020-08-04 12:10:00,43.6,43.61,43.55,43.59,29897.0,40.7588,40.7682,40.7121,40.7495,29897.0
2020-08-04 12:15:00,43.6,43.7,43.6,43.7,55855.0,40.7588,40.8523,40.7588,40.8523,55855.0
2020-08-04 12:20:00,43.7,43.73,43.44,43.46,104929.0,40.8523,40.8804,40.6093,40.628,104929.0
2020-08-04 12:25:00,43.46,43.59,43.46,43.54,30804.0,40.628,40.7495,40.628,40.7028,30804.0
2020-08-04 12:30:00,43.53,43.62,43.51,43.61,19027.0,40.6934,40.7775,40.6747,40.7682,19027.0
2020-08-04 12:35:00,43.61,43.62,43.53,43.53,13486.0,40.7682,40.7775,40.6934,40.6934,13486.0
2020-08-04 12:40:00,43.53,43.56,43.49,43.56,17742.0,40.6934,40.7214,40.656,40.7214,17742.0
2020-08-04 12:45:00,43.56,43.57,43.49,43.5,15884.0,40.7214,40.7308,40.656,40.6654,15884.0
2020-08-04 12:50:00,43.52,43.54,43.49,43.51,12450.0,40.6841,40.7028,40.656,40.6747,12450.0
2020-08-04 12:55:00,43.51,43.6,43.47,43.6,15986.0,40.6747,40.7588,40.6373,40.7588,15986.0
2020-08-04 13:00:00,43.61,43.61,43.54,43.54,16003.0,40.7682,40.7682,40.7028,40.7028,16003.0
2020-08-04 13:05:00,43.55,43.63,43.54,43.63,17344.0,40.7121,40.7869,40.7028,40.7869,17344.0
2020-08-04 13:10:00,43.62,43.68,43.57,43.68,36603.0,40.7775,40.8336,40.7308,40.8336,36603.0
2020-08-04 13:15:00,43.68,43.74,43.65,43.67,78839.0,40.8336,40.8897,40.8056,40.8243,78839.0
2020-08-04 13:20:00,43.68,43.76,43.68,43.75,58760.0,40.8336,40.9084,40.8336,40.8991,58760.0
2020-08-04 13:25:00,43.74,43.74,43.65,43.7,35141.0,40.8897,40.8897,40.8056,40.8523,35141.0
2020-08-04 13:30:00,43.7,43.79,43.7,43.78,29998.0,40.8523,40.9365,40.8523,40.9271,29998.0
2020-08-04 13:35:00,43.77,43.81,43.72,43.81,25645.0,40.9178,40.9552,40.871,40.9552,25645.0
2020-08-04 13:40:00,43.81,43.89,43.81,43.88,42168.0,40.9552,41.0299,40.9552,41.0206,42168.0
2020-08-04 13:45:00,43.88,43.9,43.81,43.84,29961.0,41.0206,41.0393,40.9552,40.9832,29961.0
2020-08-04 13:50:00,43.84,43.88,43.82,43.88,40674.0,40.9832,41.0206,40.9645,41.0206,40674.0
2020-08-04 13:55:00,43.87,43.92,43.87,43.9,34956.0,41.0112,41.058,41.0112,41.0393,34956.0
2020-08-04 14:00:00,43.89,43.98,43.89,43.98,101162.0,41.0299,41.1141,41.0299,41.1141,101162.0
2020-08-04 14:05:00,43.98,43.98,43.88,43.9,66561.0,41.1141,41.1141,41.0206,41.0393,66561.0
2020-08-04 14:10:00,43.9,43.92,43.75,43.9,263876.0,41.0393,41.058,40.8991,41.0393,263876.0
2020-08-04 14:15:00,43.91,43.93,43.83,43.87,45433.0,41.0486,41.0673,40.9739,41.0112,45433.0
2020-08-04 14:20:00,43.89,43.99,43.88,43.98,48144.0,41.0299,41.1234,41.0206,41.1141,48144.0
2020-08-04 14:25:00,43.98,43.98,43.9,43.92,46783.0,41.1141,41.1141,41.0393,41.058,46783.0
2020-08-04 14:30:00,43.92,43.92,43.66,43.69,80977.0,41.058,41.058,40.8149,40.843,80977.0
2020-08-04 14:35:00,43.69,43.79,43.68,43.72,49908.0,40.843,40.9365,40.8336,40.871,49908.0
2020-08-04 14:40:00,43.72,43.76,43.65,43.75,46315.0,40.871,40.9084,40.8056,40.8991,46315.0
2020-08-04 14:45:00,43.75,43.8,43.75,43.8,61752.0,40.8991,40.9458,40.8991,40.9458,61752.0
2020-08-04 14:50:00,43.8,43.8,43.67,43.76,64211.0,40.9458,40.9458,40.8243,40.9084,64211.0
2020-08-04 14:55:00,43.77,43.88,43.77,43.86,63327.0,40.9178,41.0206,40.9178,41.0019,63327.0
2020-08-04 15:00:00,43.85,43.9,43.83,43.89,42592.0,40.9926,41.0393,40.9739,41.0299,42592.0
2020-08-04 15:05:00,43.89,43.91,43.84,43.89,49469.0,41.0299,41.0486,40.9832,41.0299,49469.0
2020-08-04 15:10:00,43.89,43.97,43.89,43.96,102121.0,41.0299,41.1047,41.0299,41.0954,102121.0
2020-08-04 15:15:00,43.96,43.98,43.91,43.98,63775.0,41.0954,41.1141,41.0486,41.1141,63775.0
2020-08-04 15:20:00,43.97,44.0,43.94,44.0,56648.0,41.1047,41.1328,41.0767,41.1328,56648.0
2020-08-04 15:25:00,44.0,44.03,43.96,44.03,127695.0,41.1328,41.1608,41.0954,41.1608,127695.0
2020-08-04 15:30:00,44.04,44.2,44.03,44.2,248964.0,41.1702,41.3197,41.1608,41.3197,248964.0
2020-08-04 15:35:00,44.21,44.3,44.17,44.3,172227.0,41.3291,41.4132,41.2917,41.4132,172227.0
2020-08-04 15:40:00,44.31,44.32,44.18,44.3,196940.0,41.4226,41.4319,41.301,41.4132,196940.0
2020-08-04 15:45:00,44.31,44.35,44.24,44.32,192755.0,41.4226,41.46,41.3571,41.4319,192755.0
2020-08-04 15:50:00,44.32,44.33,44.27,44.33,218713.0,41.4319,41.4413,41.3852,41.4413,218713.0
2020-08-04 15:55:00,44.33,44.46,44.31,44.39,718304.0,41.4413,41.5628,41.4226,41.4974,718304.0
2020-08-05 09:30:00,45.4,45.4,45.05,45.33,754446.0,42.4415,42.4415,42.1144,42.3761,754446.0
2020-08-05 09:35:00,45.33,45.42,45.1,45.42,311245.0,42.3761,42.4602,42.1611,42.4602,311245.0
2020-08-05 09:40:00,45.41,45.63,45.39,45.42,243774.0,42.4509,42.6566,42.4322,42.4602,243774.0
2020-08-05 09:45:00,45.41,45.55,45.29,45.55,149382.0,42.4509,42.5818,42.3387,42.5818,149382.0
2020-08-05 09:50:00,45.54,45.58,45.36,45.56,111174.0,42.5724,42.6098,42.4042,42.5911,111174.0
2020-08-05 09:55:00,45.55,45.55,45.43,45.52,87468.0,42.5818,42.5818,42.4696,42.5537,87468.0
2020-08-05 10:00:00,45.52,45.58,45.24,45.27,161463.0,42.5537,42.6098,42.292,42.32,161463.0
2020-08-05 10:05:00,45.28,45.5,45.28,45.45,90386.0,42.3294,42.535,42.3294,42.4883,90386.0
2020-08-05 10:10:00,45.47,45.56,45.44,45.56,62607.0,42.507,42.5911,42.4789,42.5911,62607.0
2020-08-05 10:15:00,45.57,45.59,45.36,45.45,98142.0,42.6005,42.6192,42.4042,42.4883,98142.0
2020-08-05 10:20:00,45.45,45.51,45.37,45.51,78064.0,42.4883,42.5444,42.4135,42.5444,78064.0
2020-08-05 10:25:00,45.53,45.69,45.53,45.67,132365.0,42.5631,42.7126,42.5631,42.694,132365.0
2020-08-05 10:30:00,45.66,45.78,45.6,45.67,148873.0,42.6846,42.7968,42.6285,42.694,148873.0
2020-08-05 10:35:00,45.67,45.76,45.58,45.64,72717.0,42.694,42.7781,42.6098,42.6659,72717.0
2020-08-05 10:40:00,45.65,45.7,45.55,45.69,61886.0,42.6753,42.722,42.5818,42.7126,61886.0
2020-08-05 10:45:00,45.69,45.74,45.61,45.67,53664.0,42.7126,42.7594,42.6379,42.694,53664.0
2020-08-05 10:50:00,45.67,45.69,45.36,45.38,70907.0,42.694,42.7126,42.4042,42.4228,70907.0
2020-08-05 10:55:00,45.38,45.4,45.24,45.38,106309.0,42.4228,42.4415,42.292,42.4228,106309.0
2020-08-05 11:00:00,45.37,45.47,45.28,45.46,63460.0,42.4135,42.507,42.3294,42.4976,63460.0
2020-08-05 11:05:00,45.45,45.53,45.38,45.49,69496.0,42.4883,42.5631,42.4228,42.5257,69496.0
2020-08-05 11:10:00,45.49,45.53,45.43,45.46,37937.0,42.5257,42.5631,42.4696,42.4976,37937.0
2020-08-05 11:15:00,45.47,45.52,45.4,45.42,41159.0,42.507,42.5537,42.4415,42.4602,41159.0
2020-08-05 11:20:00,45.42,45.53,45.38,45.5,54726.0,42.4602,42.5631,42.4228,42.535,54726.0
2020-08-05 11:25:00,45.49,45.56,45.38,45.44,61841.0,42.5257,42.5911,42.4228,42.4789,61841.0
2020-08-05 11:30:00,45.45,45.58,45.44,45.54,59195.0,42.4883,42.6098,42.4789,42.5724,59195.0
2020-08-05 11:35:00,45.53,45.53,45.38,45.43,41970.0,42.5631,42.5631,42.4228,42.4696,41970.0
2020-08-05 11:40:00,45.44,45.44,45.33,45.4,41466.0,42.4789,42.4789,42.3761,42.4415,41466.0
2020-08-05 11:45:00,45.4,45.4,45.19,45.2,74333.0,42.4415,42.4415,42.2452,42.2546,74333.0
2020-08-05 11:50:00,45.19,45.22,45.12,45.14,92408.0,42.2452,42.2733,42.1798,42.1985,92408.0
2020-08-05 11:55:00,45.13,45.19,45.06,45.06,74052.0,42.1891,42.2452,42.1237,42.1237,74052.0
2020-08-05 12:00:00,45.06,45.12,44.97,44.98,59319.0,42.1237,42.1798,42.0396,42.0489,59319.0
2020-08-05 12:05:00,44.97,44.97,44.56,44.67,179773.0,42.0396,42.0396,41.6563,41.7591,179773.0
2020-08-05 12:10:00,44.67,44.78,44.58,44.77,111632.0,41.7591,41.8619,41.675,41.8526,111632.0
2020-08-05 12:15:00,44.76,44.78,44.63,44.74,35326.0,41.8433,41.8619,41.7217,41.8246,35326.0
2020-08-05 12:20:00,44.73,44.73,44.42,44.51,112164.0,41.8152,41.8152,41.5254,41.6095,112164.0
2020-08-05 12:25:00,44.52,44.56,44.39,44.42,91513.0,41.6189,41.6563,41.4974,41.5254,91513.0
2020-08-05 12:30:00,44.42,44.55,44.42,44.5,72894.0,41.5254,41.6469,41.5254,41.6002,72894.0
2020-08-05 12:35:00,44.5,44.5,44.25,44.32,63966.0,41.6002,41.6002,41.3665,41.4319,63966.0
2020-08-05 12:40:00,44.32,44.36,44.28,44.28,35143.0,41.4319,41.4693,41.3945,41.3945,35143.0
2020-08-05 12:45:00,44.29,44.3,44.15,44.15,82309.0,41.4039,41.4132,41.273,41.273,82309.0
2020-08-05 12:50:00,44.16,44.21,44.02,44.13,77134.0,41.2824,41.3291,41.1515,41.2543,77134.0
2020-08-05 12:55:00,44.13,44.26,44.11,44.21,44347.0,41.2543,41.3758,41.2356,41.3291,44347.0
2020-08-05 13:00:00,44.22,44.26,44.15,44.17,48375.0,41.3384,41.3758,41.273,41.2917,48375.0
2020-08-05 13:05:00,44.17,44.28,44.17,44.22,68856.0,41.2917,41.3945,41.2917,41.3384,68856.0
2020-08-05 13:10:00,44.22,44.38,44.21,44.33,67186.0,41.3384,41.488,41.3291,41.4413,67186.0
2020-08-05 13:15:00,44.35,44.44,44.35,44.4,64171.0,41.46,41.5441,41.46,41.5067,64171.0
2020-08-05 13:20:00,44.4,44.42,44.34,44.42,65630.0,41.5067,41.5254,41.4506,41.5254,65630.0
2020-08-05 13:25:00,44.42,44.44,44.29,44.32,53803.0,41.5254,41.5441,41.4039,41.4319,53803.0
2020-08-05 13:30:00,44.32,44.35,44.24,44.35,26950.0,41.4319,41.46,41.3571,41.46,26950.0
2020-08-05 13:35:00,44.35,44.43,44.32,44.39,26525.0,41.46,41.5348,41.4319,41.4974,26525.0
2020-08-05 13:40:00,44.39,44.43,44.35,44.35,37779.0,41.4974,41.5348,41.46,41.46,37779.0
2020-08-05 13:45:00,44.34,44.38,44.31,44.33,31151.0,41.4506,41.488,41.4226,41.4413,31151.0
2020-08-05 13:50:00,44.33,44.35,44.26,44.26,26622.0,41.4413,41.46,41.3758,41.3758,26622.0
2020-08-05 13:55:00,44.26,44.42,44.26,44.41,16724.0,41.3758,41.5254,41.3758,41.5161,16724.0
2020-08-05 14:00:00,44.41,44.53,44.41,44.53,50640.0,41.5161,41.6282,41.5161,41.6282,50640.0
2020-08-05 14:05:00,44.53,44.53,44.45,44.5,44833.0,41.6282,41.6282,41.5535,41.6002,44833.0
2020-08-05 14:10:00,44.5,44.52,44.46,44.48,63047.0,41.6002,41.6189,41.5628,41.5815,63047.0
2020-08-05 14:15:00,44.48,44.68,44.47,44.64,118384.0,41.5815,41.7685,41.5721,41.7311,118384.0
2020-08-05 14:20:00,44.65,44.65,44.54,44.61,113197.0,41.7404,41.7404,41.6376,41.703,113197.0
2020-08-05 14:25:00,44.6,44.63,44.5,44.55,84735.0,41.6937,41.7217,41.6002,41.6469,84735.0
2020-08-05 14:30:00,44.56,44.61,44.53,44.61,71399.0,41.6563,41.703,41.6282,41.703,71399.0
2020-08-05 14:35:00,44.61,44.62,44.53,44.53,45640.0,41.703,41.7124,41.6282,41.6282,45640.0
2020-08-05 14:40:00,44.54,44.57,44.5,44.57,22444.0,41.6376,41.6656,41.6002,41.6656,22444.0
2020-08-05 14:45:00,44.58,44.68,44.55,44.68,32460.0,41.675,41.7685,41.6469,41.7685,32460.0
2020-08-05 14:50:00,44.67,44.76,44.64,44.67,85408.0,41.7591,41.8433,41.7311,41.7591,85408.0
2020-08-05 14:55:00,44.63,44.7,44.61,44.67,20747.0,41.7217,41.7872,41.703,41.7591,20747.0
2020-08-05 15:00:00,44.67,44.69,44.62,44.68,51661.0,41.7591,41.7778,41.7124,41.7685,51661.0
2020-08-05 15:05:00,44.67,44.67,44.46,44.46,89960.0,41.7591,41.7591,41.5628,41.5628,89960.0
2020-08-05 15:10:00,44.46,44.55,44.45,44.54,67788.0,41.5628,41.6469,41.5535,41.6376,67788.0
2020-08-05 15:15:00,44.53,44.57,44.51,44.56,37865.0,41.6282,41.6656,41.6095,41.6563,37865.0
2020-08-05 15:20:00,44.57,44.67,44.57,44.61,54415.0,41.6656,41.7591,41.6656,41.703,54415.0
2020-08-05 15:25:00,44.61,44.62,44.55,44.62,53401.0,41.703,41.7124,41.6469,41.7124,53401.0
2020-08-05 15:30:00,44.62,44.7,44.57,44.67,48423.0,41.7124,41.7872,41.6656,41.7591,48423.0
2020-08-05 15:35:00,44.66,44.7,44.63,44.63,91511.0,41.7498,41.7872,41.7217,41.7217,91511.0
2020-08-05 15:40:00,44.63,44.65,44.55,44.61,101733.0,41.7217,41.7404,41.6469,41.703,101733.0
2020-08-05 15:45:00,44.6,44.64,44.57,44.59,91937.0,41.6937,41.7311,41.6656,41.6843,91937.0
2020-08-05 15:50:00,44.58,44.61,44.53,44.58,127380.0,41.675,41.703,41.6282,41.675,127380.0
2020-08-05 15:55:00,44.59,44.6,44.49,44.49,357507.0,41.6843,41.6937,41.5908,41.5908,357507.0
2020-08-06 09:30:00,45.34,45.36,44.77,44.83,499571.0,42.3855,42.4042,41.8526,41.9087,499571.0
2020-08-06 09:35:00,44.84,44.89,44.57,44.88,163841.0,41.918,41.9648,41.6656,41.9554,163841.0
2020-08-06 09:40:00,44.88,45.02,44.75,45.02,44195.0,41.9554,42.0863,41.8339,42.0863,44195.0
2020-08-06 09:45:00,45.03,45.25,45.03,45.18,67542.0,42.0957,42.3013,42.0957,42.2359,67542.0
2020-08-06 09:50:00,45.18,45.19,44.92,44.95,137927.0,42.2359,42.2452,41.9928,42.0209,137927.0
2020-08-06 09:55:00,44.95,45.17,44.93,45.0,67294.0,42.0209,42.2265,42.0022,42.0676,67294.0
2020-08-06 10:00:00,44.98,45.01,44.76,44.93,110564.0,42.0489,42.077,41.8433,42.0022,110564.0
2020-08-06 10:05:00,44.94,44.99,44.79,44.91,87218.0,42.0115,42.0583,41.8713,41.9835,87218.0
2020-08-06 10:10:00,44.87,44.9,44.67,44.67,47427.0,41.9461,41.9741,41.7591,41.7591,47427.0
2020-08-06 10:15:00,44.67,44.67,44.41,44.41,119152.0,41.7591,41.7591,41.5161,41.5161,119152.0
2020-08-06 10:20:00,44.4,44.56,44.38,44.49,93029.0,41.5067,41.6563,41.488,41.5908,93029.0
2020-08-06 10:25:00,44.47,44.47,44.17,44.18,146650.0,41.5721,41.5721,41.2917,41.301,146650.0
2020-08-06 10:30:00,44.19,44.32,44.17,44.31,63203.0,41.3104,41.4319,41.2917,41.4226,63203.0
2020-08-06 10:35:00,44.29,44.35,44.19,44.28,61315.0,41.4039,41.46,41.3104,41.3945,61315.0
2020-08-06 10:40:00,44.27,44.33,43.75,43.8,183422.0,41.3852,41.4413,40.8991,40.9458,183422.0
2020-08-06 10:45:00,43.83,44.04,43.83,44.04,84953.0,40.9739,41.1702,40.9739,41.1702,84953.0
2020-08-06 10:50:00,44.01,44.15,43.93,44.15,71749.0,41.1421,41.273,41.0673,41.273,71749.0
2020-08-06 10:55:00,44.16,44.22,44.08,44.21,54180.0,41.2824,41.3384,41.2076,41.3291,54180.0
2020-08-06 11:00:00,44.19,44.24,44.11,44.15,24417.0,41.3104,41.3571,41.2356,41.273,24417.0
2020-08-06 11:05:00,44.15,44.15,43.99,44.09,40405.0,41.273,41.273,41.1234,41.2169,40405.0
2020-08-06 11:10:00,44.08,44.11,43.83,43.87,72484.0,41.2076,41.2356,40.9739,41.0112,72484.0
2020-08-06 11:15:00,43.88,43.97,43.87,43.93,34368.0,41.0206,41.1047,41.0112,41.0673,34368.0
2020-08-06 11:20:00,43.94,43.94,43.71,43.73,55682.0,41.0767,41.0767,40.8617,40.8804,55682.0
2020-08-06 11:25:00,43.7,43.81,43.66,43.75,39716.0,40.8523,40.9552,40.8149,40.8991,39716.0
2020-08-06 11:30:00,43.75,43.92,43.75,43.9,38984.0,40.8991,41.058,40.8991,41.0393,38984.0
2020-08-06 11:35:00,43.91,44.15,43.88,44.03,70501.0,41.0486,41.273,41.0206,41.1608,70501.0
2020-08-06 11:40:00,44.03,44.06,43.93,43.96,40823.0,41.1608,41.1889,41.0673,41.0954,40823.0
2020-08-06 11:45:00,43.97,44.17,43.97,44.09,63260.0,41.1047,41.2917,41.1047,41.2169,63260.0
2020-08-06 11:50:00,44.07,44.14,44.02,44.08,41031.0,41.1982,41.2637,41.1515,41.2076,41031.0
2020-08-06 11:55:00,44.11,44.15,44.03,44.09,59530.0,41.2356,41.273,41.1608,41.2169,59530.0
2020-08-06 12:00:00,44.1,44.19,43.99,44.19,48847.0,41.2263,41.3104,41.1234,41.3104,48847.0
2020-08-06 12:05:00,44.19,44.19,44.09,44.15,32137.0,41.3104,41.3104,41.2169,41.273,32137.0
2020-08-06 12:10:00,44.16,44.23,44.12,44.14,23501.0,41.2824,41.3478,41.245,41.2637,23501.0
2020-08-06 12:15:00,44.16,44.17,44.0,44.06,56741.0,41.2824,41.2917,41.1328,41.1889,56741.0
2020-08-06 12:20:00,44.05,44.11,44.03,44.04,21116.0,41.1795,41.2356,41.1608,41.1702,21116.0
2020-08-06 12:25:00,44.03,44.03,43.96,44.01,31751.0,41.1608,41.1608,41.0954,41.1421,31751.0
2020-08-06 12:30:00,44.0,44.02,43.95,43.97,22092.0,41.1328,41.1515,41.086,41.1047,22092.0
2020-08-06 12:35:00,43.97,43.98,43.89,43.9,14406.0,41.1047,41.1141,41.0299,41.0393,14406.0
2020-08-06 12:40:00,43.91,43.97,43.85,43.97,22741.0,41.0486,41.1047,40.9926,41.1047,22741.0
2020-08-06 12:45:00,43.97,44.0,43.9,43.96,32412.0,41.1047,41.1328,41.0393,41.0954,32412.0
2020-08-06 12:50:00,43.96,43.97,43.94,43.97,21249.0,41.0954,41.1047,41.0767,41.1047,21249.0
2020-08-06 12:55:00,43.96,44.0,43.92,44.0,42852.0,41.0954,41.1328,41.058,41.1328,42852.0
2020-08-06 13:00:00,44.0,44.01,43.89,43.93,24782.0,41.1328,41.1421,41.0299,41.0673,24782.0
2020-08-06 13:05:00,43.93,43.94,43.85,43.9,24928.0,41.0673,41.0767,40.9926,41.0393,24928.0
2020-08-06 13:10:00,43.91,43.93,43.79,43.82,29414.0,41.0486,41.0673,40.9365,40.9645,29414.0
2020-08-06 13:15:00,43.84,43.84,43.74,43.78,36048.0,40.9832,40.9832,40.8897,40.9271,36048.0
2020-08-06 13:20:00,43.76,43.78,43.68,43.73,31761.0,40.9084,40.9271,40.8336,40.8804,31761.0
2020-08-06 13:25:00,43.72,43.74,43.58,43.62,55003.0,40.871,40.8897,40.7401,40.7775,55003.0
2020-08-06 13:30:00,43.62,43.73,43.62,43.69,24428.0,40.7775,40.8804,40.7775,40.843,24428.0
2020-08-06 13:35:00,43.7,43.76,43.69,43.74,25112.0,40.8523,40.9084,40.843,40.8897,25112.0
2020-08-06 13:40:00,43.75,43.85,43.74,43.85,19735.0,40.8991,40.9926,40.8897,40.9926,19735.0
2020-08-06 13:45:00,43.85,43.88,43.8,43.87,32624.0,40.9926,41.0206,40.9458,41.0112,32624.0
2020-08-06 13:50:00,43.86,43.9,43.79,43.81,20268.0,41.0019,41.0393,40.9365,40.9552,20268.0
2020-08-06 13:55:00,43.81,43.81,43.65,43.71,45283.0,40.9552,40.9552,40.8056,40.8617,45283.0
2020-08-06 14:00:00,43.72,43.76,43.69,43.72,18978.0,40.871,40.9084,40.843,40.871,18978.0
2020-08-06 14:05:00,43.71,43.71,43.58,43.63,79740.0,40.8617,40.8617,40.7401,40.7869,79740.0
2020-08-06 14:10:00,43.63,43.71,43.63,43.66,40857.0,40.7869,40.8617,40.7869,40.8149,40857.0
2020-08-06 14:15:00,43.66,43.7,43.64,43.7,38077.0,40.8149,40.8523,40.7962,40.8523,38077.0
2020-08-06 14:20:00,43.7,43.7,43.62,43.68,22104.0,40.8523,40.8523,40.7775,40.8336,22104.0
2020-08-06 14:25:00,43.68,43.77,43.66,43.76,47305.0,40.8336,40.9178,40.8149,40.9084,47305.0
2020-08-06 14:30:00,43.76,43.91,43.76,43.84,53836.0,40.9084,41.0486,40.9084,40.9832,53836.0
2020-08-06 14:35:00,43.84,43.87,43.8,43.86,45304.0,40.9832,41.0112,40.9458,41.0019,45304.0
2020-08-06 14:40:00,43.85,43.96,43.83,43.94,61418.0,40.9926,41.0954,40.9739,41.0767,61418.0
2020-08-06 14:45:00,43.95,43.97,43.88,43.96,45003.0,41.086,41.1047,41.0206,41.0954,45003.0
2020-08-06 14:50:00,43.97,43.98,43.91,43.92,55763.0,41.1047,41.1141,41.0486,41.058,55763.0
2020-08-06 14:55:00,43.93,43.94,43.9,43.92,33275.0,41.0673,41.0767,41.0393,41.058,33275.0
2020-08-06 15:00:00,43.93,44.07,43.88,44.07,64040.0,41.0673,41.1982,41.0206,41.1982,64040.0
2020-08-06 15:05:00,44.07,44.09,44.03,44.06,40602.0,41.1982,41.2169,41.1608,41.1889,40602.0
2020-08-06 15:10:00,44.05,44.08,43.97,44.06,61119.0,41.1795,41.2076,41.1047,41.1889,61119.0
2020-08-06 15:15:00,44.06,44.19,44.05,44.19,107258.0,41.1889,41.3104,41.1795,41.3104,107258.0
2020-08-06 15:20:00,44.19,44.24,44.13,44.13,71654.0,41.3104,41.3571,41.2543,41.2543,71654.0
2020-08-06 15:25:00,44.12,44.13,44.01,44.06,85717.0,41.245,41.2543,41.1421,41.1889,85717.0
2020-08-06 15:30:00,44.08,44.12,44.05,44.08,46002.0,41.2076,41.245,41.1795,41.2076,46002.0
2020-08-06 15:35:00,44.08,44.13,44.04,44.09,35430.0,41.2076,41.2543,41.1702,41.2169,35430.0
2020-08-06 15:40:00,44.09,44.12,44.07,44.11,64181.0,41.2169,41.245,41.1982,41.2356,64181.0
2020-08-06 15:45:00,44.11,44.13,44.07,44.1,61870.0,41.2356,41.2543,41.1982,41.2263,61870.0
2020-08-06 15:50:00,44.1,44.16,44.1,44.15,81814.0,41.2263,41.2824,41.2263,41.273,81814.0
2020-08-06 15:55:00,44.15,44.26,44.1,44.23,382391.0,41.273,41.3758,41.2263,41.3478,382391.0
2020-08-07 09:30:00,43.24,43.54,42.98,43.46,592518.0,40.4223,40.7028,40.1792,40.628,592518.0
2020-08-07 09:35:00,43.44,43.54,43.17,43.29,149208.0,40.6093,40.7028,40.3569,40.469,149208.0
2020-08-07 09:40:00,43.27,43.35,43.13,43.15,93312.0,40.4503,40.5251,40.3195,40.3382,93312.0
2020-08-07 09:45:00,43.14,43.34,43.08,43.29,137020.0,40.3288,40.5158,40.2727,40.469,137020.0
2020-08-07 09:50:00,43.28,43.36,43.15,43.19,61074.0,40.4597,40.5345,40.3382,40.3756,61074.0
2020-08-07 09:55:00,43.17,43.26,43.08,43.17,48735.0,40.3569,40.441,40.2727,40.3569,48735.0
2020-08-07 10:00:00,43.17,43.17,42.75,42.76,164094.0,40.3569,40.3569,39.9642,39.9736,164094.0
2020-08-07 10:05:00,42.75,42.86,42.45,42.76,218043.0,39.9642,40.0671,39.6838,39.9736,218043.0
2020-08-07 10:10:00,42.74,42.92,42.7,42.83,102589.0,39.9549,40.1232,39.9175,40.039,102589.0
2020-08-07 10:15:00,42.82,42.83,42.64,42.71,83891.0,40.0297,40.039,39.8614,39.9268,83891.0
2020-08-07 10:20:00,42.72,42.76,42.55,42.58,99098.0,39.9362,39.9736,39.7773,39.8053,99098.0
2020-08-07 10:25:00,42.6,42.88,42.59,42.8,80502.0,39.824,40.0858,39.8147,40.011,80502.0
2020-08-07 10:30:00,42.81,43.08,42.8,43.05,79687.0,40.0203,40.2727,40.011,40.2447,79687.0
2020-08-07 10:35:00,43.03,43.03,42.81,42.86,63194.0,40.226,40.226,40.0203,40.0671,63194.0
2020-08-07 10:40:00,42.85,42.92,42.75,42.81,33853.0,40.0577,40.1232,39.9642,40.0203,33853.0
2020-08-07 10:45:00,42.8,43.01,42.8,43.0,40230.0,40.011,40.2073,40.011,40.1979,40230.0
2020-08-07 10:50:00,43.01,43.13,42.92,43.12,98637.0,40.2073,40.3195,40.1232,40.3101,98637.0
2020-08-07 10:55:00,43.12,43.19,43.07,43.12,94273.0,40.3101,40.3756,40.2634,40.3101,94273.0
2020-08-07 11:00:00,43.12,43.12,42.95,43.08,68469.0,40.3101,40.3101,40.1512,40.2727,68469.0
2020-08-07 11:05:00,43.08,43.24,43.06,43.23,78213.0,40.2727,40.4223,40.254,40.413,78213.0
2020-08-07 11:10:00,43.22,43.3,43.13,43.21,46932.0,40.4036,40.4784,40.3195,40.3943,46932.0
2020-08-07 11:15:00,43.19,43.24,43.07,43.11,66128.0,40.3756,40.4223,40.2634,40.3008,66128.0
2020-08-07 11:20:00,43.1,43.15,42.99,43.03,44636.0,40.2914,40.3382,40.1886,40.226,44636.0
2020-08-07 11:25:00,43.04,43.12,42.92,42.92,65254.0,40.2353,40.3101,40.1232,40.1232,65254.0
2020-08-07 11:30:00,42.93,42.96,42.76,42.77,82248.0,40.1325,40.1605,39.9736,39.9829,82248.0
2020-08-07 11:35:00,42.79,42.83,42.73,42.81,62277.0,40.0016,40.039,39.9455,40.0203,62277.0
2020-08-07 11:40:00,42.82,42.89,42.79,42.84,27869.0,40.0297,40.0951,40.0016,40.0484,27869.0
2020-08-07 11:45:00,42.86,42.89,42.77,42.77,26396.0,40.0671,40.0951,39.9829,39.9829,26396.0
2020-08-07 11:50:00,42.77,42.79,42.69,42.78,25812.0,39.9829,40.0016,39.9081,39.9923,25812.0
2020-08-07 11:55:00,42.77,42.77,42.63,42.74,44463.0,39.9829,39.9829,39.8521,39.9549,44463.0
2020-08-07 12:00:00,42.76,42.88,42.74,42.83,33452.0,39.9736,40.0858,39.9549,40.039,33452.0
2020-08-07 12:05:00,42.84,42.84,42.74,42.83,35062.0,40.0484,40.0484,39.9549,40.039,35062.0
2020-08-07 12:10:00,42.84,42.95,42.81,42.81,25740.0,40.0484,40.1512,40.0203,40.0203,25740.0
2020-08-07 12:15:00,42.8,42.82,42.75,42.79,18061.0,40.011,40.0297,39.9642,40.0016,18061.0
2020-08-07 12:20:00,42.79,42.79,42.7,42.72,16984.0,40.0016,40.0016,39.9175,39.9362,16984.0
2020-08-07 12:25:00,42.72,42.79,42.71,42.72,25145.0,39.9362,40.0016,39.9268,39.9362,25145.0
2020-08-07 12:30:00,42.71,42.77,42.68,42.77,22628.0,39.9268,39.9829,39.8988,39.9829,22628.0
2020-08-07 12:35:00,42.78,42.85,42.77,42.84,16805.0,39.9923,40.0577,39.9829,40.0484,16805.0
2020-08-07 12:40:00,42.83,42.85,42.66,42.66,40265.0,40.039,40.0577,39.8801,39.8801,40265.0
2020-08-07 12:45:00,42.67,42.73,42.57,42.58,45808.0,39.8894,39.9455,39.796,39.8053,45808.0
2020-08-07 12:50:00,42.57,42.67,42.57,42.62,44666.0,39.796,39.8894,39.796,39.8427,44666.0
2020-08-07 12:55:00,42.61,42.65,42.52,42.53,41291.0,39.8334,39.8707,39.7492,39.7586,41291.0
2020-08-07 13:00:00,42.54,42.57,42.5,42.53,28189.0,39.7679,39.796,39.7305,39.7586,28189.0
2020-08-07 13:05:00,42.53,42.53,42.42,42.43,52911.0,39.7586,39.7586,39.6557,39.6651,52911.0
2020-08-07 13:10:00,42.44,42.49,42.35,42.41,73533.0,39.6744,39.7212,39.5903,39.6464,73533.0
2020-08-07 13:15:00,42.42,42.49,42.41,42.42,30899.0,39.6557,39.7212,39.6464,39.6557,30899.0
2020-08-07 13:20:00,42.43,42.46,42.26,42.27,103098.0,39.6651,39.6931,39.5062,39.5155,103098.0
2020-08-07 13:25:00,42.28,42.48,42.26,42.44,34638.0,39.5249,39.7118,39.5062,39.6744,34638.0
2020-08-07 13:30:00,42.44,42.61,42.44,42.6,38803.0,39.6744,39.8334,39.6744,39.824,38803.0
2020-08-07 13:35:00,42.61,42.65,42.5,42.52,33344.0,39.8334,39.8707,39.7305,39.7492,33344.0
2020-08-07 13:40:00,42.52,42.55,42.44,42.54,37037.0,39.7492,39.7773,39.6744,39.7679,37037.0
2020-08-07 13:45:00,42.54,42.69,42.54,42.68,48010.0,39.7679,39.9081,39.7679,39.8988,48010.0
2020-08-07 13:50:00,42.68,42.79,42.65,42.77,41512.0,39.8988,40.0016,39.8707,39.9829,41512.0
2020-08-07 13:55:00,42.77,42.81,42.72,42.81,57769.0,39.9829,40.0203,39.9362,40.0203,57769.0
2020-08-07 14:00:00,42.81,42.97,42.81,42.95,43740.0,40.0203,40.1699,40.0203,40.1512,43740.0
2020-08-07 14:05:00,42.95,42.96,42.74,42.84,37424.0,40.1512,40.1605,39.9549,40.0484,37424.0
2020-08-07 14:10:00,42.83,42.93,42.81,42.83,27025.0,40.039,40.1325,40.0203,40.039,27025.0
2020-08-07 14:15:00,42.83,42.83,42.72,42.72,38036.0,40.039,40.039,39.9362,39.9362,38036.0
2020-08-07 14:20:00,42.73,42.81,42.69,42.79,37754.0,39.9455,40.0203,39.9081,40.0016,37754.0
2020-08-07 14:25:00,42.79,42.91,42.74,42.83,45624.0,40.0016,40.1138,39.9549,40.039,45624.0
2020-08-07 14:30:00,42.82,42.9,42.79,42.84,29097.0,40.0297,40.1045,40.0016,40.0484,29097.0
2020-08-07 14:35:00,42.83,42.94,42.81,42.92,35055.0,40.039,40.1419,40.0203,40.1232,35055.0
2020-08-07 14:40:00,42.94,43.04,42.91,43.04,55765.0,40.1419,40.2353,40.1138,40.2353,55765.0
2020-08-07 14:45:00,43.04,43.13,43.01,43.05,95901.0,40.2353,40.3195,40.2073,40.2447,95901.0
2020-08-07 14:50:00,43.05,43.08,42.92,42.93,39414.0,40.2447,40.2727,40.1232,40.1325,39414.0
2020-08-07 14:55:00,42.93,42.95,42.9,42.9,29624.0,40.1325,40.1512,40.1045,40.1045,29624.0
2020-08-07 15:00:00,42.9,43.14,42.9,43.04,99714.0,40.1045,40.3288,40.1045,40.2353,99714.0
2020-08-07 15:05:00,43.03,43.04,42.94,42.96,44350.0,40.226,40.2353,40.1419,40.1605,44350.0
2020-08-07 15:10:00,42.97,43.0,42.9,42.94,51492.0,40.1699,40.1979,40.1045,40.1419,51492.0
2020-08-07 15:15:00,42.94,43.0,42.91,42.96,64374.0,40.1419,40.1979,40.1138,40.1605,64374.0
2020-08-07 15:20:00,42.96,43.0,42.95,42.99,46250.0,40.1605,40.1979,40.1512,40.1886,46250.0
2020-08-07 15:25:00,42.99,43.08,42.93,42.94,90097.0,40.1886,40.2727,40.1325,40.1419,90097.0
2020-08-07 15:30:00,42.95,42.97,42.81,42.81,92754.0,40.1512,40.1699,40.0203,40.0203,92754.0
2020-08-07 15:35:00,42.81,42.88,42.8,42.85,77616.0,40.0203,40.0858,40.011,40.0577,77616.0
2020-08-07 15:40:00,42.85,42.85,42.75,42.81,105488.0,40.0577,40.0577,39.9642,40.0203,105488.0
2020-08-07 15:45:00,42.81,42.93,42.81,42.91,133617.0,40.0203,40.1325,40.0203,40.1138,133617.0
2020-08-07 15:50:00,42.9,42.9,42.83,42.85,170653.0,40.1045,40.1045,40.039,40.0577,170653.0
2020-08-07 15:55:00,42.85,42.85,42.63,42.78,524400.0,40.0577,40.0577,39.8521,39.9923,524400.0
2020-08-10 09:30:00,43.21,43.36,43.03,43.16,249197.0,40.3943,40.5345,40.226,40.3475,249197.0
2020-08-10 09:35:00,43.17,43.43,43.16,43.39,115972.0,40.3569,40.5999,40.3475,40.5625,115972.0
2020-08-10 09:40:00,43.4,43.52,43.35,43.45,83531.0,40.5719,40.6841,40.5251,40.6186,83531.0
2020-08-10 09:45:00,43.47,43.91,43.46,43.9,158408.0,40.6373,41.0486,40.628,41.0393,158408.0
2020-08-10 09:50:00,43.91,43.93,43.76,43.87,47256.0,41.0486,41.0673,40.9084,41.0112,47256.0
2020-08-10 09:55:00,43.91,43.98,43.84,43.91,83847.0,41.0486,41.1141,40.9832,41.0486,83847.0
2020-08-10 10:00:00,43.91,44.11,43.81,44.11,131414.0,41.0486,41.2356,40.9552,41.2356,131414.0
2020-08-10 10:05:00,44.12,44.18,44.05,44.07,112031.0,41.245,41.301,41.1795,41.1982,112031.0
2020-08-10 10:10:00,44.1,44.12,44.02,44.07,75180.0,41.2263,41.245,41.1515,41.1982,75180.0
2020-08-10 10:15:00,44.09,44.12,43.9,43.9,116712.0,41.2169,41.245,41.0393,41.0393,116712.0
2020-08-10 10:20:00,43.89,43.92,43.74,43.74,75161.0,41.0299,41.058,40.8897,40.8897,75161.0
2020-08-10 10:25:00,43.74,43.82,43.61,43.62,66074.0,40.8897,40.9645,40.7682,40.7775,66074.0
2020-08-10 10:30:00,43.62,43.78,43.61,43.77,47454.0,40.7775,40.9271,40.7682,40.9178,47454.0
2020-08-10 10:35:00,43.76,43.85,43.69,43.69,61312.0,40.9084,40.9926,40.843,40.843,61312.0
2020-08-10 10:40:00,43.71,43.78,43.66,43.77,66206.0,40.8617,40.9271,40.8149,40.9178,66206.0
2020-08-10 10:45:00,43.76,43.76,43.52,43.56,77213.0,40.9084,40.9084,40.6841,40.7214,77213.0
2020-08-10 10:50:00,43.56,43.56,43.33,43.36,94738.0,40.7214,40.7214,40.5064,40.5345,94738.0
2020-08-10 10:55:00,43.36,43.39,43.22,43.22,89631.0,40.5345,40.5625,40.4036,40.4036,89631.0
2020-08-10 11:00:00,43.22,43.41,43.19,43.41,74804.0,40.4036,40.5812,40.3756,40.5812,74804.0
2020-08-10 11:05:00,43.41,43.53,43.37,43.44,51279.0,40.5812,40.6934,40.5438,40.6093,51279.0
2020-08-10 11:10:00,43.4,43.44,43.3,43.34,66928.0,40.5719,40.6093,40.4784,40.5158,66928.0
2020-08-10 11:15:00,43.36,43.4,43.17,43.19,39266.0,40.5345,40.5719,40.3569,40.3756,39266.0
2020-08-10 11:20:00,43.19,43.25,42.99,43.06,131170.0,40.3756,40.4316,40.1886,40.254,131170.0
2020-08-10 11:25:00,43.06,43.08,42.94,43.01,77785.0,40.254,40.2727,40.1419,40.2073,77785.0
2020-08-10 11:30:00,43.01,43.12,43.01,43.08,66038.0,40.2073,40.3101,40.2073,40.2727,66038.0
2020-08-10 11:35:00,43.07,43.1,43.01,43.05,36229.0,40.2634,40.2914,40.2073,40.2447,36229.0
2020-08-10 11:40:00,43.05,43.11,42.93,42.93,47721.0,40.2447,40.3008,40.1325,40.1325,47721.0
2020-08-10 11:45:00,42.92,42.94,42.82,42.93,38700.0,40.1232,40.1419,40.0297,40.1325,38700.0
2020-08-10 11:50:00,42.92,43.02,42.87,42.99,38026.0,40.1232,40.2166,40.0764,40.1886,38026.0
2020-08-10 11:55:00,42.98,43.07,42.93,43.07,26683.0,40.1792,40.2634,40.1325,40.2634,26683.0
2020-08-10 12:00:00,43.07,43.07,42.98,43.02,28604.0,40.2634,40.2634,40.1792,40.2166,28604.0
2020-08-10 12:05:00,43.02,43.05,42.99,43.05,12752.0,40.2166,40.2447,40.1886,40.2447,12752.0
2020-08-10 12:10:00,43.05,43.05,42.97,43.01,19699.0,40.2447,40.2447,40.1699,40.2073,19699.0
2020-08-10 12:15:00,43.02,43.03,42.87,42.88,32557.0,40.2166,40.226,40.0764,40.0858,32557.0
2020-08-10 12:20:00,42.88,42.91,42.82,42.91,24318.0,40.0858,40.1138,40.0297,40.1138,24318.0
2020-08-10 12:25:00,42.92,42.94,42.86,42.86,15871.0,40.1232,40.1419,40.0671,40.0671,15871.0
2020-08-10 12:30:00,42.86,42.94,42.86,42.94,13255.0,40.0671,40.1419,40.0671,40.1419,13255.0
2020-08-10 12:35:00,42.94,42.98,42.92,42.95,22886.0,40.1419,40.1792,40.1232,40.1512,22886.0
2020-08-10 12:40:00,42.93,43.03,42.88,43.01,23683.0,40.1325,40.226,40.0858,40.2073,23683.0
2020-08-10 12:45:00,42.99,43.09,42.99,43.08,32121.0,40.1886,40.2821,40.1886,40.2727,32121.0
2020-08-10 12:50:00,43.11,43.13,43.07,43.07,33541.0,40.3008,40.3195,40.2634,40.2634,33541.0
2020-08-10 12:55:00,43.07,43.07,43.0,43.0,26733.0,40.2634,40.2634,40.1979,40.1979,26733.0
2020-08-10 13:00:00,43.0,43.01,42.91,42.91,18701.0,40.1979,40.2073,40.1138,40.1138,18701.0
2020-08-10 13:05:00,42.92,43.01,42.92,42.98,30889.0,40.1232,40.2073,40.1232,40.1792,30889.0
2020-08-10 13:10:00,42.98,43.05,42.96,43.05,13037.0,40.1792,40.2447,40.1605,40.2447,13037.0
2020-08-10 13:15:00,43.05,43.05,42.96,43.03,15345.0,40.2447,40.2447,40.1605,40.226,15345.0
2020-08-10 13:20:00,43.02,43.08,43.0,43.04,18736.0,40.2166,40.2727,40.1979,40.2353,18736.0
2020-08-10 13:25:00,43.04,43.1,43.04,43.07,28570.0,40.2353,40.2914,40.2353,40.2634,28570.0
2020-08-10 13:30:00,43.06,43.1,43.03,43.08,22455.0,40.254,40.2914,40.226,40.2727,22455.0
2020-08-10 13:35:00,43.09,43.14,43.06,43.06,23294.0,40.2821,40.3288,40.254,40.254,23294.0
2020-08-10 13:40:00,43.05,43.06,42.93,42.93,150081.0,40.2447,40.254,40.1325,40.1325,150081.0
2020-08-10 13:45:00,42.92,42.94,42.88,42.89,33364.0,40.1232,40.1419,40.0858,40.0951,33364.0
2020-08-10 13:50:00,42.9,42.93,42.87,42.93,14421.0,40.1045,40.1325,40.0764,40.1325,14421.0
2020-08-10 13:55:00,42.93,42.96,42.9,42.9,15091.0,40.1325,40.1605,40.1045,40.1045,15091.0
2020-08-10 14:00:00,42.9,42.94,42.9,42.91,26522.0,40.1045,40.1419,40.1045,40.1138,26522.0
2020-08-10 14:05:00,42.91,42.91,42.84,42.84,26541.0,40.1138,40.1138,40.0484,40.0484,26541.0
2020-08-10 14:10:00,42.83,42.84,42.72,42.76,65845.0,40.039,40.0484,39.9362,39.9736,65845.0
2020-08-10 14:15:00,42.76,42.79,42.74,42.78,28958.0,39.9736,40.0016,39.9549,39.9923,28958.0
2020-08-10 14:20:00,42.79,42.81,42.62,42.66,45804.0,40.0016,40.0203,39.8427,39.8801,45804.0
2020-08-10 14:25:00,42.65,42.74,42.63,42.72,42105.0,39.8707,39.9549,39.8521,39.9362,42105.0
2020-08-10 14:30:00,42.72,42.73,42.69,42.72,15418.0,39.9362,39.9455,39.9081,39.9362,15418.0
2020-08-10 14:35:00,42.72,42.73,42.53,42.53,123804.0,39.9362,39.9455,39.7586,39.7586,123804.0
2020-08-10 14:40:00,42.53,42.56,42.48,42.51,85765.0,39.7586,39.7866,39.7118,39.7399,85765.0
2020-08-10 14:45:00,42.52,42.55,42.44,42.53,66010.0,39.7492,39.7773,39.6744,39.7586,66010.0
2020-08-10 14:50:00,42.51,42.59,42.5,42.59,26876.0,39.7399,39.8147,39.7305,39.8147,26876.0
2020-08-10 14:55:00,42.57,42.64,42.53,42.6,30227.0,39.796,39.8614,39.7586,39.824,30227.0
2020-08-10 15:00:00,42.61,42.62,42.54,42.55,25048.0,39.8334,39.8427,39.7679,39.7773,25048.0
2020-08-10 15:05:00,42.56,42.57,42.48,42.5,38501.0,39.7866,39.796,39.7118,39.7305,38501.0
2020-08-10 15:10:00,42.5,42.6,42.49,42.56,33949.0,39.7305,39.824,39.7212,39.7866,33949.0
2020-08-10 15:15:00,42.56,42.58,42.55,42.58,26582.0,39.7866,39.8053,39.7773,39.8053,26582.0
2020-08-10 15:20:00,42.57,42.61,42.51,42.51,35602.0,39.796,39.8334,39.7399,39.7399,35602.0
2020-08-10 15:25:00,42.51,42.51,42.47,42.51,72334.0,39.7399,39.7399,39.7025,39.7399,72334.0
2020-08-10 15:30:00,42.5,42.51,42.44,42.45,69060.0,39.7305,39.7399,39.6744,39.6838,69060.0
2020-08-10 15:35:00,42.45,42.47,42.41,42.47,127193.0,39.6838,39.7025,39.6464,39.7025,127193.0
2020-08-10 15:40:00,42.47,42.49,42.4,42.41,60921.0,39.7025,39.7212,39.637,39.6464,60921.0
2020-08-10 15:45:00,42.4,42.4,42.28,42.33,106948.0,39.637,39.637,39.5249,39.5716,106948.0
2020-08-10 15:50:00,42.34,42.43,42.34,42.43,126558.0,39.5809,39.6651,39.5809,39.6651,126558.0
2020-08-10 15:55:00,42.42,42.45,42.38,42.4,303357.0,39.6557,39.6838,39.6183,39.637,303357.0
2020-08-11 09:30:00,40.24,40.33,39.6,40.21,1442519.0,37.6178,37.7019,37.0195,37.5897,1442519.0
2020-08-11 09:35:00,40.21,40.75,40.18,40.71,343173.0,37.5897,38.0946,37.5617,38.0572,343173.0
2020-08-11 09:40:00,40.71,40.71,40.44,40.64,188432.0,38.0572,38.0572,37.8048,37.9917,188432.0
2020-08-11 09:45:00,40.67,40.67,40.21,40.26,160965.0,38.0198,38.0198,37.5897,37.6365,160965.0
2020-08-11 09:50:00,40.24,40.28,40.1,40.24,131953.0,37.6178,37.6552,37.4869,37.6178,131953.0
2020-08-11 09:55:00,40.23,40.24,39.94,39.99,170317.0,37.6084,37.6178,37.3373,37.3841,170317.0
2020-08-11 10:00:00,39.98,40.03,39.83,39.91,178225.0,37.3747,37.4215,37.2345,37.3093,178225.0
2020-08-11 10:05:00,39.91,40.0,39.78,40.0,110524.0,37.3093,37.3934,37.1878,37.3934,110524.0
2020-08-11 10:10:00,40.0,40.2,39.99,40.09,170608.0,37.3934,37.5804,37.3841,37.4776,170608.0
2020-08-11 10:15:00,40.08,40.24,40.06,40.15,78892.0,37.4682,37.6178,37.4495,37.5337,78892.0
2020-08-11 10:20:00,40.14,40.19,40.04,40.15,46908.0,37.5243,37.5711,37.4308,37.5337,46908.0
2020-08-11 10:25:00,40.15,40.19,39.96,39.97,52973.0,37.5337,37.5711,37.356,37.3654,52973.0
2020-08-11 10:30:00,39.97,40.0,39.81,39.83,108002.0,37.3654,37.3934,37.2158,37.2345,108002.0
2020-08-11 10:35:00,39.82,40.03,39.8,40.02,106658.0,37.2252,37.4215,37.2065,37.4121,106658.0
2020-08-11 10:40:00,40.03,40.03,39.96,40.02,79791.0,37.4215,37.4215,37.356,37.4121,79791.0
2020-08-11 10:45:00,40.02,40.1,39.97,40.04,99417.0,37.4121,37.4869,37.3654,37.4308,99417.0
2020-08-11 10:50:00,40.05,40.06,39.96,39.97,57470.0,37.4402,37.4495,37.356,37.3654,57470.0
2020-08-11 10:55:00,39.98,40.04,39.94,39.97,68950.0,37.3747,37.4308,37.3373,37.3654,68950.0
2020-08-11 11:00:00,39.97,40.01,39.75,39.98,217865.0,37.3654,37.4028,37.1597,37.3747,217865.0
2020-08-11 11:05:00,39.97,40.01,39.93,39.99,79728.0,37.3654,37.4028,37.328,37.3841,79728.0
2020-08-11 11:10:00,39.98,40.0,39.91,39.98,92240.0,37.3747,37.3934,37.3093,37.3747,92240.0
2020-08-11 11:15:00,39.97,40.04,39.96,40.02,63380.0,37.3654,37.4308,37.356,37.4121,63380.0
2020-08-11 11:20:00,40.02,40.04,39.81,39.83,88090.0,37.4121,37.4308,37.2158,37.2345,88090.0
2020-08-11 11:25:00,39.82,39.86,39.73,39.75,102806.0,37.2252,37.2626,37.141,37.1597,102806.0
2020-08-11 11:30:00,39.74,39.82,39.72,39.8,75177.0,37.1504,37.2252,37.1317,37.2065,75177.0
2020-08-11 11:35:00,39.8,39.81,39.74,39.75,58933.0,37.2065,37.2158,37.1504,37.1597,58933.0
2020-08-11 11:40:00,39.76,39.78,39.67,39.71,81279.0,37.1691,37.1878,37.0849,37.1223,81279.0
2020-08-11 11:45:00,39.71,39.73,39.47,39.47,147263.0,37.1223,37.141,36.898,36.898,147263.0
2020-08-11 11:50:00,39.47,39.56,39.45,39.52,95759.0,36.898,36.9821,36.8793,36.9447,95759.0
2020-08-11 11:55:00,39.51,39.55,39.38,39.53,110787.0,36.9354,36.9728,36.8138,36.9541,110787.0
2020-08-11 12:00:00,39.53,39.59,39.47,39.55,150484.0,36.9541,37.0102,36.898,36.9728,150484.0
2020-08-11 12:05:00,39.55,39.66,39.53,39.66,68957.0,36.9728,37.0756,36.9541,37.0756,68957.0
2020-08-11 12:10:00,39.65,39.66,39.58,39.65,102918.0,37.0662,37.0756,37.0008,37.0662,102918.0
2020-08-11 12:15:00,39.65,39.73,39.63,39.69,59707.0,37.0662,37.141,37.0475,37.1036,59707.0
2020-08-11 12:20:00,39.68,39.83,39.65,39.83,108803.0,37.0943,37.2345,37.0662,37.2345,108803.0
2020-08-11 12:25:00,39.83,39.87,39.81,39.84,94189.0,37.2345,37.2719,37.2158,37.2439,94189.0
2020-08-11 12:30:00,39.83,39.88,39.75,39.86,70737.0,37.2345,37.2813,37.1597,37.2626,70737.0
2020-08-11 12:35:00,39.86,39.88,39.84,39.85,86627.0,37.2626,37.2813,37.2439,37.2532,86627.0
2020-08-11 12:40:00,39.85,39.88,39.74,39.75,61220.0,37.2532,37.2813,37.1504,37.1597,61220.0
2020-08-11 12:45:00,39.75,39.75,39.7,39.71,43679.0,37.1597,37.1597,37.113,37.1223,43679.0
2020-08-11 12:50:00,39.71,39.75,39.66,39.67,64906.0,37.1223,37.1597,37.0756,37.0849,64906.0
2020-08-11 12:55:00,39.68,39.69,39.56,39.56,91450.0,37.0943,37.1036,36.9821,36.9821,91450.0
2020-08-11 13:00:00,39.57,39.65,39.56,39.6,84587.0,36.9915,37.0662,36.9821,37.0195,84587.0
2020-08-11 13:05:00,39.59,39.6,39.51,39.52,87611.0,37.0102,37.0195,36.9354,36.9447,87611.0
2020-08-11 13:10:00,39.52,39.52,39.35,39.38,138181.0,36.9447,36.9447,36.7858,36.8138,138181.0
2020-08-11 13:15:00,39.37,39.39,39.24,39.34,149053.0,36.8045,36.8232,36.683,36.7764,149053.0
2020-08-11 13:20:00,39.34,39.4,39.28,39.37,119691.0,36.7764,36.8325,36.7204,36.8045,119691.0
2020-08-11 13:25:00,39.36,39.39,39.3,39.38,98641.0,36.7951,36.8232,36.739,36.8138,98641.0
2020-08-11 13:30:00,39.38,39.43,39.33,39.4,49828.0,36.8138,36.8606,36.7671,36.8325,49828.0
2020-08-11 13:35:00,39.39,39.39,39.31,39.35,41632.0,36.8232,36.8232,36.7484,36.7858,41632.0
2020-08-11 13:40:00,39.34,39.35,39.26,39.26,52488.0,36.7764,36.7858,36.7017,36.7017,52488.0
2020-08-11 13:45:00,39.26,39.28,39.18,39.2,80589.0,36.7017,36.7204,36.6269,36.6456,80589.0
2020-08-11 13:50:00,39.2,39.21,39.03,39.04,185207.0,36.6456,36.6549,36.4866,36.496,185207.0
2020-08-11 13:55:00,39.05,39.15,39.02,39.08,182835.0,36.5053,36.5988,36.4773,36.5334,182835.0
2020-08-11 14:00:00,39.05,39.09,38.96,39.08,205476.0,36.5053,36.5427,36.4212,36.5334,205476.0
2020-08-11 14:05:00,39.08,39.19,39.08,39.15,115835.0,36.5334,36.6362,36.5334,36.5988,115835.0
2020-08-11 14:10:00,39.16,39.19,39.06,39.07,110143.0,36.6082,36.6362,36.5147,36.524,110143.0
2020-08-11 14:15:00,39.08,39.24,39.07,39.23,62790.0,36.5334,36.683,36.524,36.6736,62790.0
2020-08-11 14:20:00,39.23,39.24,39.16,39.19,59955.0,36.6736,36.683,36.6082,36.6362,59955.0
2020-08-11 14:25:00,39.2,39.24,39.02,39.02,106232.0,36.6456,36.683,36.4773,36.4773,106232.0
2020-08-11 14:30:00,39.03,39.06,38.92,39.04,133686.0,36.4866,36.5147,36.3838,36.496,133686.0
2020-08-11 14:35:00,39.03,39.03,38.91,38.92,86229.0,36.4866,36.4866,36.3745,36.3838,86229.0
2020-08-11 14:40:00,38.92,39.12,38.92,38.97,76063.0,36.3838,36.5708,36.3838,36.4306,76063.0
2020-08-11 14:45:00,38.97,39.08,38.96,38.98,99275.0,36.4306,36.5334,36.4212,36.4399,99275.0
2020-08-11 14:50:00,38.99,39.1,38.99,39.09,73855.0,36.4492,36.5521,36.4492,36.5427,73855.0
2020-08-11 14:55:00,39.09,39.27,39.04,39.26,100260.0,36.5427,36.711,36.496,36.7017,100260.0
2020-08-11 15:00:00,39.26,39.35,39.21,39.29,108713.0,36.7017,36.7858,36.6549,36.7297,108713.0
2020-08-11 15:05:00,39.3,39.32,39.13,39.13,82183.0,36.739,36.7577,36.5801,36.5801,82183.0
2020-08-11 15:10:00,39.15,39.29,39.12,39.2,284123.0,36.5988,36.7297,36.5708,36.6456,284123.0
2020-08-11 15:15:00,39.21,39.26,38.99,39.03,142320.0,36.6549,36.7017,36.4492,36.4866,142320.0
2020-08-11 15:20:00,39.03,39.04,38.91,38.93,274091.0,36.4866,36.496,36.3745,36.3932,274091.0
2020-08-11 15:25:00,38.92,39.04,38.92,38.97,202448.0,36.3838,36.496,36.3838,36.4306,202448.0
2020-08-11 15:30:00,38.97,38.99,38.88,38.9,121481.0,36.4306,36.4492,36.3464,36.3651,121481.0
2020-08-11 15:35:00,38.9,39.03,38.89,39.03,140470.0,36.3651,36.4866,36.3558,36.4866,140470.0
2020-08-11 15:40:00,39.04,39.06,38.97,39.03,113245.0,36.496,36.5147,36.4306,36.4866,113245.0
2020-08-11 15:45:00,39.02,39.12,38.99,39.1,245441.0,36.4773,36.5708,36.4492,36.5521,245441.0
2020-08-11 15:50:00,39.1,39.15,39.06,39.06,185456.0,36.5521,36.5988,36.5147,36.5147,185456.0
2020-08-11 15:55:00,39.06,39.1,38.97,39.07,807188.0,36.5147,36.5521,36.4306,36.524,807188.0
2020-08-12 09:30:00,40.33,40.5,40.08,40.11,934790.0,37.7019,37.8609,37.4682,37.4963,934790.0
2020-08-12 09:35:00,40.12,40.16,39.96,39.96,264300.0,37.5056,37.543,37.356,37.356,264300.0
2020-08-12 09:40:00,39.97,40.21,39.97,40.11,219422.0,37.3654,37.5897,37.3654,37.4963,219422.0
2020-08-12 09:45:00,40.11,40.17,39.84,39.84,249099.0,37.4963,37.5524,37.2439,37.2439,249099.0
2020-08-12 09:50:00,39.85,40.04,39.79,39.83,374764.0,37.2532,37.4308,37.1971,37.2345,374764.0
2020-08-12 09:55:00,39.83,40.06,39.78,39.91,171127.0,37.2345,37.4495,37.1878,37.3093,171127.0
2020-08-12 10:00:00,39.91,39.95,39.67,39.69,176716.0,37.3093,37.3467,37.0849,37.1036,176716.0
2020-08-12 10:05:00,39.69,39.69,39.48,39.65,212556.0,37.1036,37.1036,36.9073,37.0662,212556.0
2020-08-12 10:10:00,39.63,39.72,39.57,39.65,162707.0,37.0475,37.1317,36.9915,37.0662,162707.0
2020-08-12 10:15:00,39.66,39.73,39.6,39.7,151640.0,37.0756,37.141,37.0195,37.113,151640.0
2020-08-12 10:20:00,39.7,39.84,39.7,39.84,120193.0,37.113,37.2439,37.113,37.2439,120193.0
2020-08-12 10:25:00,39.84,39.95,39.76,39.91,99888.0,37.2439,37.3467,37.1691,37.3093,99888.0
2020-08-12 10:30:00,39.93,39.97,39.83,39.88,81259.0,37.328,37.3654,37.2345,37.2813,81259.0
2020-08-12 10:35:00,39.88,39.88,39.7,39.72,62816.0,37.2813,37.2813,37.113,37.1317,62816.0
2020-08-12 10:40:00,39.73,39.86,39.73,39.81,75416.0,37.141,37.2626,37.141,37.2158,75416.0
2020-08-12 10:45:00,39.81,39.93,39.78,39.8,63211.0,37.2158,37.328,37.1878,37.2065,63211.0
2020-08-12 10:50:00,39.81,40.01,39.78,39.98,63883.0,37.2158,37.4028,37.1878,37.3747,63883.0
2020-08-12 10:55:00,39.98,40.13,39.93,40.08,118420.0,37.3747,37.515,37.328,37.4682,118420.0
2020-08-12 11:00:00,40.08,40.13,40.03,40.1,58412.0,37.4682,37.515,37.4215,37.4869,58412.0
2020-08-12 11:05:00,40.1,40.14,40.05,40.12,45070.0,37.4869,37.5243,37.4402,37.5056,45070.0
2020-08-12 11:10:00,40.12,40.16,40.05,40.06,75806.0,37.5056,37.543,37.4402,37.4495,75806.0
2020-08-12 11:15:00,40.06,40.11,39.93,39.93,106741.0,37.4495,37.4963,37.328,37.328,106741.0
2020-08-12 11:20:00,39.93,39.99,39.86,39.89,60280.0,37.328,37.3841,37.2626,37.2906,60280.0
2020-08-12 11:25:00,39.9,39.94,39.85,39.87,55468.0,37.2999,37.3373,37.2532,37.2719,55468.0
2020-08-12 11:30:00,39.87,39.96,39.84,39.91,36922.0,37.2719,37.356,37.2439,37.3093,36922.0
2020-08-12 11:35:00,39.87,39.87,39.79,39.8,28408.0,37.2719,37.2719,37.1971,37.2065,28408.0
2020-08-12 11:40:00,39.79,39.9,39.79,39.9,55241.0,37.1971,37.2999,37.1971,37.2999,55241.0
2020-08-12 11:45:00,39.9,39.97,39.87,39.87,22613.0,37.2999,37.3654,37.2719,37.2719,22613.0
2020-08-12 11:50:00,39.88,40.01,39.87,39.97,46387.0,37.2813,37.4028,37.2719,37.3654,46387.0
2020-08-12 11:55:00,39.97,40.01,39.94,39.95,28692.0,37.3654,37.4028,37.3373,37.3467,28692.0
2020-08-12 12:00:00,39.95,40.05,39.95,40.02,41625.0,37.3467,37.4402,37.3467,37.4121,41625.0
2020-08-12 12:05:00,40.04,40.12,39.99,40.12,40512.0,37.4308,37.5056,37.3841,37.5056,40512.0
2020-08-12 12:10:00,40.11,40.18,40.1,40.11,55701.0,37.4963,37.5617,37.4869,37.4963,55701.0
2020-08-12 12:15:00,40.1,40.12,40.03,40.03,21488.0,37.4869,37.5056,37.4215,37.4215,21488.0
2020-08-12 12:20:00,40.03,40.2,40.03,40.19,63833.0,37.4215,37.5804,37.4215,37.5711,63833.0
2020-08-12 12:25:00,40.19,40.28,40.17,40.24,75111.0,37.5711,37.6552,37.5524,37.6178,75111.0
2020-08-12 12:30:00,40.23,40.25,40.18,40.21,43464.0,37.6084,37.6271,37.5617,37.5897,43464.0
2020-08-12 12:35:00,40.2,40.22,40.16,40.16,20399.0,37.5804,37.5991,37.543,37.543,20399.0
2020-08-12 12:40:00,40.17,40.28,40.16,40.28,20006.0,37.5524,37.6552,37.543,37.6552,20006.0
2020-08-12 12:45:00,40.28,40.28,40.23,40.23,35217.0,37.6552,37.6552,37.6084,37.6084,35217.0
2020-08-12 12:50:00,40.23,40.28,40.22,40.24,36451.0,37.6084,37.6552,37.5991,37.6178,36451.0
2020-08-12 12:55:00,40.24,40.26,40.1,40.18,41819.0,37.6178,37.6365,37.4869,37.5617,41819.0
2020-08-12 13:00:00,40.18,40.24,40.17,40.23,19504.0,37.5617,37.6178,37.5524,37.6084,19504.0
2020-08-12 13:05:00,40.24,40.27,40.16,40.16,31908.0,37.6178,37.6458,37.543,37.543,31908.0
2020-08-12 13:10:00,40.17,40.2,40.15,40.15,18531.0,37.5524,37.5804,37.5337,37.5337,18531.0
2020-08-12 13:15:00,40.15,40.19,40.1,40.11,27721.0,37.5337,37.5711,37.4869,37.4963,27721.0
2020-08-12 13:20:00,40.11,40.11,40.0,40.04,42047.0,37.4963,37.4963,37.3934,37.4308,42047.0
2020-08-12 13:25:00,40.05,40.05,39.92,39.93,47061.0,37.4402,37.4402,37.3186,37.328,47061.0
2020-08-12 13:30:00,39.93,39.99,39.89,39.89,46805.0,37.328,37.3841,37.2906,37.2906,46805.0
2020-08-12 13:35:00,39.9,40.01,39.83,39.93,80009.0,37.2999,37.4028,37.2345,37.328,80009.0
2020-08-12 13:40:00,39.95,40.01,39.89,39.95,70131.0,37.3467,37.4028,37.2906,37.3467,70131.0
2020-08-12 13:45:00,39.95,39.99,39.91,39.93,28768.0,37.3467,37.3841,37.3093,37.328,28768.0
2020-08-12 13:50:00,39.94,40.03,39.92,40.0,18420.0,37.3373,37.4215,37.3186,37.3934,18420.0
2020-08-12 13:55:00,39.99,40.05,39.99,40.01,18050.0,37.3841,37.4402,37.3841,37.4028,18050.0
2020-08-12 14:00:00,40.02,40.06,40.02,40.02,11973.0,37.4121,37.4495,37.4121,37.4121,11973.0
2020-08-12 14:05:00,40.04,40.12,40.02,40.07,37879.0,37.4308,37.5056,37.4121,37.4589,37879.0
2020-08-12 14:10:00,40.07,40.07,39.94,39.94,51325.0,37.4589,37.4589,37.3373,37.3373,51325.0
2020-08-12 14:15:00,39.94,39.96,39.92,39.94,41668.0,37.3373,37.356,37.3186,37.3373,41668.0
2020-08-12 14:20:00,39.93,40.01,39.91,39.93,47106.0,37.328,37.4028,37.3093,37.328,47106.0
2020-08-12 14:25:00,39.93,39.96,39.87,39.87,54738.0,37.328,37.356,37.2719,37.2719,54738.0
2020-08-12 14:30:00,39.86,39.93,39.86,39.88,26518.0,37.2626,37.328,37.2626,37.2813,26518.0
2020-08-12 14:35:00,39.86,39.86,39.76,39.79,50620.0,37.2626,37.2626,37.1691,37.1971,50620.0
2020-08-12 14:40:00,39.79,39.87,39.79,39.86,29035.0,37.1971,37.2719,37.1971,37.2626,29035.0
2020-08-12 14:45:00,39.86,39.87,39.79,39.79,68954.0,37.2626,37.2719,37.1971,37.1971,68954.0
2020-08-12 14:50:00,39.79,39.82,39.75,39.79,57814.0,37.1971,37.2252,37.1597,37.1971,57814.0
2020-08-12 14:55:00,39.79,39.79,39.69,39.71,63300.0,37.1971,37.1971,37.1036,37.1223,63300.0
2020-08-12 15:00:00,39.72,39.79,39.66,39.67,111204.0,37.1317,37.1971,37.0756,37.0849,111204.0
2020-08-12 15:05:00,39.67,39.67,39.47,39.47,116176.0,37.0849,37.0849,36.898,36.898,116176.0
2020-08-12 15:10:00,39.47,39.58,39.47,39.52,56325.0,36.898,37.0008,36.898,36.9447,56325.0
2020-08-12 15:15:00,39.51,39.53,39.4,39.44,122439.0,36.9354,36.9541,36.8325,36.8699,122439.0
2020-08-12 15:20:00,39.45,39.51,39.32,39.43,109628.0,36.8793,36.9354,36.7577,36.8606,109628.0
2020-08-12 15:25:00,39.43,39.49,39.41,39.45,107976.0,36.8606,36.9167,36.8419,36.8793,107976.0
2020-08-12 15:30:00,39.45,39.46,39.34,39.38,164227.0,36.8793,36.8886,36.7764,36.8138,164227.0
2020-08-12 15:35:00,39.38,39.38,39.25,39.28,173469.0,36.8138,36.8138,36.6923,36.7204,173469.0
2020-08-12 15:40:00,39.28,39.37,39.28,39.33,117997.0,36.7204,36.8045,36.7204,36.7671,117997.0
2020-08-12 15:45:00,39.33,39.37,39.22,39.24,147811.0,36.7671,36.8045,36.6643,36.683,147811.0
2020-08-12 15:50:00,39.25,39.39,39.25,39.31,296412.0,36.6923,36.8232,36.6923,36.7484,296412.0
2020-08-12 15:55:00,39.31,39.33,39.24,39.26,433752.0,36.7484,36.7671,36.683,36.7017,433752.0
2020-08-13 09:30:00,40.03,40.05,39.69,39.85,296249.0,37.4215,37.4402,37.1036,37.2532,296249.0
2020-08-13 09:35:00,39.85,40.18,39.82,40.18,144305.0,37.2532,37.5617,37.2252,37.5617,144305.0
2020-08-13 09:40:00,40.17,40.25,40.04,40.25,126502.0,37.5524,37.6271,37.4308,37.6271,126502.0
2020-08-13 09:45:00,40.24,40.29,40.15,40.26,125419.0,37.6178,37.6645,37.5337,37.6365,125419.0
2020-08-13 09:50:00,40.26,40.26,39.94,39.99,149029.0,37.6365,37.6365,37.3373,37.3841,149029.0
2020-08-13 09:55:00,39.98,40.26,39.96,40.2,111578.0,37.3747,37.6365,37.356,37.5804,111578.0
2020-08-13 10:00:00,40.18,40.28,40.13,40.24,97165.0,37.5617,37.6552,37.515,37.6178,97165.0
2020-08-13 10:05:00,40.24,40.28,40.11,40.12,54181.0,37.6178,37.6552,37.4963,37.5056,54181.0
2020-08-13 10:10:00,40.16,40.4,40.16,40.36,125495.0,37.543,37.7674,37.543,37.73,125495.0
2020-08-13 10:15:00,40.35,40.4,40.26,40.39,74418.0,37.7206,37.7674,37.6365,37.758,74418.0
2020-08-13 10:20:00,40.39,40.49,40.36,40.48,29730.0,37.758,37.8515,37.73,37.8422,29730.0
2020-08-13 10:25:00,40.49,40.69,40.47,40.61,99265.0,37.8515,38.0385,37.8328,37.9637,99265.0
2020-08-13 10:30:00,40.62,40.78,40.59,40.77,88326.0,37.973,38.1226,37.945,38.1133,88326.0
2020-08-13 10:35:00,40.77,40.95,40.77,40.84,70221.0,38.1133,38.2815,38.1133,38.1787,70221.0
2020-08-13 10:40:00,40.83,40.89,40.57,40.59,63702.0,38.1693,38.2254,37.9263,37.945,63702.0
2020-08-13 10:45:00,40.62,40.68,40.57,40.66,29374.0,37.973,38.0291,37.9263,38.0104,29374.0
2020-08-13 10:50:00,40.67,40.77,40.59,40.59,70673.0,38.0198,38.1133,37.945,37.945,70673.0
2020-08-13 10:55:00,40.58,40.74,40.56,40.72,95315.0,37.9356,38.0852,37.9169,38.0665,95315.0
2020-08-13 11:00:00,40.71,40.81,40.61,40.8,25529.0,38.0572,38.1507,37.9637,38.1413,25529.0
2020-08-13 11:05:00,40.8,40.9,40.8,40.9,29462.0,38.1413,38.2348,38.1413,38.2348,29462.0
2020-08-13 11:10:00,40.9,40.9,40.79,40.84,35802.0,38.2348,38.2348,38.132,38.1787,35802.0
2020-08-13 11:15:00,40.83,40.88,40.69,40.73,38255.0,38.1693,38.2161,38.0385,38.0759,38255.0
2020-08-13 11:20:00,40.72,40.75,40.63,40.75,34738.0,38.0665,38.0946,37.9824,38.0946,34738.0
2020-08-13 11:25:00,40.74,40.85,40.74,40.82,45229.0,38.0852,38.188,38.0852,38.16,45229.0
2020-08-13 11:30:00,40.83,40.87,40.71,40.73,35611.0,38.1693,38.2067,38.0572,38.0759,35611.0
2020-08-13 11:35:00,40.73,40.91,40.73,40.91,49120.0,38.0759,38.2441,38.0759,38.2441,49120.0
2020-08-13 11:40:00,40.92,40.93,40.76,40.78,44288.0,38.2535,38.2628,38.1039,38.1226,44288.0
2020-08-13 11:45:00,40.77,40.81,40.64,40.64,37576.0,38.1133,38.1507,37.9917,37.9917,37576.0
2020-08-13 11:50:00,40.64,40.71,40.6,40.62,34072.0,37.9917,38.0572,37.9543,37.973,34072.0
2020-08-13 11:55:00,40.63,40.71,40.63,40.68,30111.0,37.9824,38.0572,37.9824,38.0291,30111.0
2020-08-13 12:00:00,40.66,40.7,40.6,40.69,16779.0,38.0104,38.0478,37.9543,38.0385,16779.0
2020-08-13 12:05:00,40.69,40.69,40.6,40.62,20426.0,38.0385,38.0385,37.9543,37.973,20426.0
2020-08-13 12:10:00,40.61,40.66,40.59,40.64,15570.0,37.9637,38.0104,37.945,37.9917,15570.0
2020-08-13 12:15:00,40.64,40.66,40.61,40.65,13781.0,37.9917,38.0104,37.9637,38.0011,13781.0
2020-08-13 12:20:00,40.66,40.68,40.61,40.64,11148.0,38.0104,38.0291,37.9637,37.9917,11148.0
2020-08-13 12:25:00,40.64,40.66,40.61,40.65,7838.0,37.9917,38.0104,37.9637,38.0011,7838.0
2020-08-13 12:30:00,40.66,40.74,40.66,40.72,11297.0,38.0104,38.0852,38.0104,38.0665,11297.0
2020-08-13 12:35:00,40.72,40.72,40.64,40.69,17382.0,38.0665,38.0665,37.9917,38.0385,17382.0
2020-08-13 12:40:00,40.7,40.74,40.66,40.74,19553.0,38.0478,38.0852,38.0104,38.0852,19553.0
2020-08-13 12:45:00,40.74,40.79,40.73,40.78,23592.0,38.0852,38.132,38.0759,38.1226,23592.0
2020-08-13 12:50:00,40.79,40.88,40.79,40.86,95172.0,38.132,38.2161,38.132,38.1974,95172.0
2020-08-13 12:55:00,40.87,40.89,40.82,40.86,47015.0,38.2067,38.2254,38.16,38.1974,47015.0
2020-08-13 13:00:00,40.85,40.9,40.81,40.87,52636.0,38.188,38.2348,38.1507,38.2067,52636.0
2020-08-13 13:05:00,40.88,40.94,40.86,40.92,33283.0,38.2161,38.2722,38.1974,38.2535,33283.0
2020-08-13 13:10:00,40.92,41.02,40.91,41.02,65271.0,38.2535,38.347,38.2441,38.347,65271.0
2020-08-13 13:15:00,41.02,41.02,40.93,40.99,31861.0,38.347,38.347,38.2628,38.3189,31861.0
2020-08-13 13:20:00,40.99,40.99,40.88,40.9,61261.0,38.3189,38.3189,38.2161,38.2348,61261.0
2020-08-13 13:25:00,40.91,40.96,40.88,40.88,73075.0,38.2441,38.2909,38.2161,38.2161,73075.0
2020-08-13 13:30:00,40.88,40.93,40.83,40.93,55204.0,38.2161,38.2628,38.1693,38.2628,55204.0
2020-08-13 13:35:00,40.93,40.96,40.9,40.96,31785.0,38.2628,38.2909,38.2348,38.2909,31785.0
2020-08-13 13:40:00,40.97,40.99,40.84,40.85,34292.0,38.3002,38.3189,38.1787,38.188,34292.0
2020-08-13 13:45:00,40.86,40.95,40.85,40.94,19014.0,38.1974,38.2815,38.188,38.2722,19014.0
2020-08-13 13:50:00,40.94,40.95,40.78,40.81,44996.0,38.2722,38.2815,38.1226,38.1507,44996.0
2020-08-13 13:55:00,40.81,40.84,40.7,40.71,60262.0,38.1507,38.1787,38.0478,38.0572,60262.0
2020-08-13 14:00:00,40.71,40.71,40.53,40.53,65389.0,38.0572,38.0572,37.8889,37.8889,65389.0
2020-08-13 14:05:00,40.51,40.57,40.47,40.53,41818.0,37.8702,37.9263,37.8328,37.8889,41818.0
2020-08-13 14:10:00,40.55,40.56,40.35,40.43,64895.0,37.9076,37.9169,37.7206,37.7954,64895.0
2020-08-13 14:15:00,40.43,40.44,40.19,40.21,110900.0,37.7954,37.8048,37.5711,37.5897,110900.0
2020-08-13 14:20:00,40.21,40.26,40.06,40.16,186808.0,37.5897,37.6365,37.4495,37.543,186808.0
2020-08-13 14:25:00,40.16,40.23,40.11,40.18,78216.0,37.543,37.6084,37.4963,37.5617,78216.0
2020-08-13 14:30:00,40.17,40.27,40.09,40.25,70222.0,37.5524,37.6458,37.4776,37.6271,70222.0
2020-08-13 14:35:00,40.24,40.24,40.05,40.13,95308.0,37.6178,37.6178,37.4402,37.515,95308.0
2020-08-13 14:40:00,40.14,40.26,40.1,40.19,82887.0,37.5243,37.6365,37.4869,37.5711,82887.0
2020-08-13 14:45:00,40.19,40.39,40.19,40.38,84244.0,37.5711,37.758,37.5711,37.7487,84244.0
2020-08-13 14:50:00,40.38,40.43,40.31,40.43,43348.0,37.7487,37.7954,37.6832,37.7954,43348.0
2020-08-13 14:55:00,40.42,40.53,40.39,40.42,95793.0,37.7861,37.8889,37.758,37.7861,95793.0
2020-08-13 15:00:00,40.42,40.52,40.4,40.43,64847.0,37.7861,37.8795,37.7674,37.7954,64847.0
2020-08-13 15:05:00,40.42,40.48,40.35,40.44,49192.0,37.7861,37.8422,37.7206,37.8048,49192.0
2020-08-13 15:10:00,40.44,40.44,40.32,40.34,70774.0,37.8048,37.8048,37.6926,37.7113,70774.0
2020-08-13 15:15:00,40.33,40.4,40.31,40.31,88418.0,37.7019,37.7674,37.6832,37.6832,88418.0
2020-08-13 15:20:00,40.3,40.39,40.27,40.38,53311.0,37.6739,37.758,37.6458,37.7487,53311.0
2020-08-13 15:25:00,40.38,40.38,40.34,40.36,46221.0,37.7487,37.7487,37.7113,37.73,46221.0
2020-08-13 15:30:00,40.37,40.38,40.01,40.14,368637.0,37.7393,37.7487,37.4028,37.5243,368637.0
2020-08-13 15:35:00,40.14,40.25,40.14,40.2,78420.0,37.5243,37.6271,37.5243,37.5804,78420.0
2020-08-13 15:40:00,40.21,40.42,40.21,40.38,97729.0,37.5897,37.7861,37.5897,37.7487,97729.0
2020-08-13 15:45:00,40.39,40.44,40.37,40.41,86732.0,37.758,37.8048,37.7393,37.7767,86732.0
2020-08-13 15:50:00,40.41,40.6,40.41,40.58,193486.0,37.7767,37.9543,37.7767,37.9356,193486.0
2020-08-13 15:55:00,40.58,40.66,40.57,40.62,448500.0,37.9356,38.0104,37.9263,37.973,448500.0
2020-08-14 09:30:00,40.48,40.72,40.4,40.42,285205.0,37.8422,38.0665,37.7674,37.7861,285205.0
2020-08-14 09:35:00,40.44,40.48,40.32,40.38,64229.0,37.8048,37.8422,37.6926,37.7487,64229.0
2020-08-14 09:40:00,40.39,40.49,40.21,40.49,57635.0,37.758,37.8515,37.5897,37.8515,57635.0
2020-08-14 09:45:00,40.47,40.49,40.21,40.23,88590.0,37.8328,37.8515,37.5897,37.6084,88590.0
2020-08-14 09:50:00,40.21,40.33,40.17,40.3,49748.0,37.5897,37.7019,37.5524,37.6739,49748.0
2020-08-14 09:55:00,40.32,40.42,40.27,40.33,52113.0,37.6926,37.7861,37.6458,37.7019,52113.0
2020-08-14 10:00:00,40.32,40.32,40.08,40.1,71533.0,37.6926,37.6926,37.4682,37.4869,71533.0
2020-08-14 10:05:00,40.09,40.16,39.94,39.96,163765.0,37.4776,37.543,37.3373,37.356,163765.0
2020-08-14 10:10:00,39.95,39.97,39.77,39.78,77308.0,37.3467,37.3654,37.1784,37.1878,77308.0
2020-08-14 10:15:00,39.8,39.98,39.78,39.93,60575.0,37.2065,37.3747,37.1878,37.328,60575.0
2020-08-14 10:20:00,39.93,40.09,39.92,40.07,54132.0,37.328,37.4776,37.3186,37.4589,54132.0
2020-08-14 10:25:00,40.07,40.17,39.96,39.98,56686.0,37.4589,37.5524,37.356,37.3747,56686.0
2020-08-14 10:30:00,40.02,40.06,39.96,40.03,38134.0,37.4121,37.4495,37.356,37.4215,38134.0
2020-08-14 10:35:00,40.04,40.17,40.03,40.03,31242.0,37.4308,37.5524,37.4215,37.4215,31242.0
2020-08-14 10:40:00,40.04,40.19,40.02,40.17,34935.0,37.4308,37.5711,37.4121,37.5524,34935.0
2020-08-14 10:45:00,40.18,40.25,40.11,40.23,33671.0,37.5617,37.6271,37.4963,37.6084,33671.0
2020-08-14 10:50:00,40.24,40.31,40.21,40.25,33136.0,37.6178,37.6832,37.5897,37.6271,33136.0
2020-08-14 10:55:00,40.25,40.26,40.17,40.23,35398.0,37.6271,37.6365,37.5524,37.6084,35398.0
2020-08-14 11:00:00,40.25,40.26,40.18,40.26,25835.0,37.6271,37.6365,37.5617,37.6365,25835.0
2020-08-14 11:05:00,40.26,40.31,40.22,40.28,19097.0,37.6365,37.6832,37.5991,37.6552,19097.0
2020-08-14 11:10:00,40.26,40.29,40.12,40.17,38460.0,37.6365,37.6645,37.5056,37.5524,38460.0
2020-08-14 11:15:00,40.15,40.15,39.99,40.04,41723.0,37.5337,37.5337,37.3841,37.4308,41723.0
2020-08-14 11:20:00,40.03,40.08,40.01,40.06,27664.0,37.4215,37.4682,37.4028,37.4495,27664.0
2020-08-14 11:25:00,40.06,40.07,39.99,40.05,27756.0,37.4495,37.4589,37.3841,37.4402,27756.0
2020-08-14 11:30:00,40.05,40.05,39.99,40.0,24826.0,37.4402,37.4402,37.3841,37.3934,24826.0
2020-08-14 11:35:00,39.99,40.0,39.92,39.99,50285.0,37.3841,37.3934,37.3186,37.3841,50285.0
2020-08-14 11:40:00,40.0,40.13,40.0,40.1,27535.0,37.3934,37.515,37.3934,37.4869,27535.0
2020-08-14 11:45:00,40.11,40.11,39.97,39.99,34067.0,37.4963,37.4963,37.3654,37.3841,34067.0
2020-08-14 11:50:00,39.98,40.0,39.93,39.97,32315.0,37.3747,37.3934,37.328,37.3654,32315.0
2020-08-14 11:55:00,39.97,40.01,39.95,40.0,18269.0,37.3654,37.4028,37.3467,37.3934,18269.0
2020-08-14 12:00:00,40.01,40.03,39.98,39.99,40182.0,37.4028,37.4215,37.3747,37.3841,40182.0
2020-08-14 12:05:00,40.0,40.04,39.95,39.95,38888.0,37.3934,37.4308,37.3467,37.3467,38888.0
2020-08-14 12:10:00,39.95,40.01,39.95,39.96,19088.0,37.3467,37.4028,37.3467,37.356,19088.0
2020-08-14 12:15:00,39.96,39.97,39.92,39.94,18997.0,37.356,37.3654,37.3186,37.3373,18997.0
2020-08-14 12:20:00,39.94,39.94,39.87,39.9,29383.0,37.3373,37.3373,37.2719,37.2999,29383.0
2020-08-14 12:25:00,39.89,39.93,39.89,39.89,21906.0,37.2906,37.328,37.2906,37.2906,21906.0
2020-08-14 12:30:00,39.89,39.9,39.81,39.85,67812.0,37.2906,37.2999,37.2158,37.2532,67812.0
2020-08-14 12:35:00,39.84,39.84,39.72,39.78,90796.0,37.2439,37.2439,37.1317,37.1878,90796.0
2020-08-14 12:40:00,39.78,39.89,39.78,39.89,63284.0,37.1878,37.2906,37.1878,37.2906,63284.0
2020-08-14 12:45:00,39.88,39.94,39.83,39.87,57187.0,37.2813,37.3373,37.2345,37.2719,57187.0
2020-08-14 12:50:00,39.87,39.9,39.84,39.9,25654.0,37.2719,37.2999,37.2439,37.2999,25654.0
2020-08-14 12:55:00,39.9,39.96,39.84,39.85,32034.0,37.2999,37.356,37.2439,37.2532,32034.0
2020-08-14 13:00:00,39.85,39.96,39.79,39.96,45956.0,37.2532,37.356,37.1971,37.356,45956.0
2020-08-14 13:05:00,39.95,39.96,39.92,39.94,12840.0,37.3467,37.356,37.3186,37.3373,12840.0
2020-08-14 13:10:00,39.94,39.94,39.87,39.89,22590.0,37.3373,37.3373,37.2719,37.2906,22590.0
2020-08-14 13:15:00,39.89,39.94,39.89,39.94,17373.0,37.2906,37.3373,37.2906,37.3373,17373.0
2020-08-14 13:20:00,39.94,40.02,39.9,40.02,27049.0,37.3373,37.4121,37.2999,37.4121,27049.0
2020-08-14 13:25:00,40.02,40.1,40.02,40.08,44138.0,37.4121,37.4869,37.4121,37.4682,44138.0
2020-08-14 13:30:00,40.08,40.12,40.06,40.09,30606.0,37.4682,37.5056,37.4495,37.4776,30606.0
2020-08-14 13:35:00,40.08,40.12,40.06,40.09,22538.0,37.4682,37.5056,37.4495,37.4776,22538.0
2020-08-14 13:40:00,40.09,40.1,40.06,40.06,16171.0,37.4776,37.4869,37.4495,37.4495,16171.0
2020-08-14 13:45:00,40.04,40.08,40.01,40.03,23448.0,37.4308,37.4682,37.4028,37.4215,23448.0
2020-08-14 13:50:00,40.03,40.08,39.99,40.08,23049.0,37.4215,37.4682,37.3841,37.4682,23049.0
2020-08-14 13:55:00,40.07,40.12,40.04,40.12,25166.0,37.4589,37.5056,37.4308,37.5056,25166.0
2020-08-14 14:00:00,40.13,40.22,40.11,40.19,36058.0,37.515,37.5991,37.4963,37.5711,36058.0
2020-08-14 14:05:00,40.19,40.21,40.17,40.19,11709.0,37.5711,37.5897,37.5524,37.5711,11709.0
2020-08-14 14:10:00,40.18,40.26,40.15,40.23,35576.0,37.5617,37.6365,37.5337,37.6084,35576.0
2020-08-14 14:15:00,40.23,40.25,40.18,40.18,12738.0,37.6084,37.6271,37.5617,37.5617,12738.0
2020-08-14 14:20:00,40.18,40.21,40.12,40.16,27680.0,37.5617,37.5897,37.5056,37.543,27680.0
2020-08-14 14:25:00,40.16,40.21,40.14,40.21,19431.0,37.543,37.5897,37.5243,37.5897,19431.0
2020-08-14 14:30:00,40.22,40.23,40.17,40.17,12422.0,37.5991,37.6084,37.5524,37.5524,12422.0
2020-08-14 14:35:00,40.17,40.26,40.17,40.22,19177.0,37.5524,37.6365,37.5524,37.5991,19177.0
2020-08-14 14:40:00,40.23,40.28,40.17,40.21,22019.0,37.6084,37.6552,37.5524,37.5897,22019.0
2020-08-14 14:45:00,40.21,40.22,40.16,40.2,17518.0,37.5897,37.5991,37.543,37.5804,17518.0
2020-08-14 14:50:00,40.2,40.2,40.09,40.1,22424.0,37.5804,37.5804,37.4776,37.4869,22424.0
2020-08-14 14:55:00,40.09,40.13,40.08,40.11,21586.0,37.4776,37.515,37.4682,37.4963,21586.0
2020-08-14 15:00:00,40.1,40.13,40.07,40.12,38754.0,37.4869,37.515,37.4589,37.5056,38754.0
2020-08-14 15:05:00,40.11,40.14,40.07,40.09,37395.0,37.4963,37.5243,37.4589,37.4776,37395.0
2020-08-14 15:10:00,40.09,40.09,40.04,40.05,30815.0,37.4776,37.4776,37.4308,37.4402,30815.0
2020-08-14 15:15:00,40.06,40.14,40.06,40.14,74430.0,37.4495,37.5243,37.4495,37.5243,74430.0
2020-08-14 15:20:00,40.14,40.18,40.14,40.16,45507.0,37.5243,37.5617,37.5243,37.543,45507.0
2020-08-14 15:25:00,40.17,40.23,40.16,40.23,61776.0,37.5524,37.6084,37.543,37.6084,61776.0
2020-08-14 15:30:00,40.23,40.27,40.21,40.22,40543.0,37.6084,37.6458,37.5897,37.5991,40543.0
2020-08-14 15:35:00,40.22,40.24,40.17,40.17,37096.0,37.5991,37.6178,37.5524,37.5524,37096.0
2020-08-14 15:40:00,40.17,40.25,40.15,40.24,64501.0,37.5524,37.6271,37.5337,37.6178,64501.0
2020-08-14 15:45:00,40.24,40.25,40.19,40.19,50852.0,37.6178,37.6271,37.5711,37.5711,50852.0
2020-08-14 15:50:00,40.2,40.31,40.18,40.3,78369.0,37.5804,37.6832,37.5617,37.6739,78369.0
2020-08-14 15:55:00,40.29,40.37,40.22,40.33,251392.0,37.6645,37.7393,37.5991,37.7019,251392.0
2020-08-17 09:30:00,42.12,42.33,41.85,42.31,639488.0,39.3753,39.5716,39.1229,39.5529,639488.0
2020-08-17 09:35:00,42.31,42.47,42.19,42.4,187733.0,39.5529,39.7025,39.4407,39.637,187733.0
2020-08-17 09:40:00,42.4,42.46,42.22,42.29,189186.0,39.637,39.6931,39.4688,39.5342,189186.0
2020-08-17 09:45:00,42.3,42.36,42.16,42.19,78456.0,39.5436,39.5996,39.4127,39.4407,78456.0
2020-08-17 09:50:00,42.2,42.35,42.16,42.21,50487.0,39.4501,39.5903,39.4127,39.4594,50487.0
2020-08-17 09:55:00,42.24,42.25,41.94,42.05,72397.0,39.4875,39.4968,39.207,39.3098,72397.0
2020-08-17 10:00:00,42.06,42.17,41.96,41.96,64360.0,39.3192,39.422,39.2257,39.2257,64360.0
2020-08-17 10:05:00,41.96,42.14,41.96,42.14,66747.0,39.2257,39.394,39.2257,39.394,66747.0
2020-08-17 10:10:00,42.15,42.19,42.1,42.17,45555.0,39.4033,39.4407,39.3566,39.422,45555.0
2020-08-17 10:15:00,42.17,42.18,42.0,42.01,41386.0,39.422,39.4314,39.2631,39.2725,41386.0
2020-08-17 10:20:00,42.03,42.28,42.03,42.24,66830.0,39.2911,39.5249,39.2911,39.4875,66830.0
2020-08-17 10:25:00,42.24,42.41,42.24,42.4,98696.0,39.4875,39.6464,39.4875,39.637,98696.0
2020-08-17 10:30:00,42.4,42.62,42.36,42.62,148491.0,39.637,39.8427,39.5996,39.8427,148491.0
2020-08-17 10:35:00,42.63,42.67,42.54,42.62,122405.0,39.8521,39.8894,39.7679,39.8427,122405.0
2020-08-17 10:40:00,42.62,42.85,42.62,42.79,251830.0,39.8427,40.0577,39.8427,40.0016,251830.0
2020-08-17 10:45:00,42.79,42.8,42.54,42.6,107326.0,40.0016,40.011,39.7679,39.824,107326.0
2020-08-17 10:50:00,42.6,42.75,42.6,42.63,53498.0,39.824,39.9642,39.824,39.8521,53498.0
2020-08-17 10:55:00,42.64,42.67,42.39,42.49,105401.0,39.8614,39.8894,39.6277,39.7212,105401.0
2020-08-17 11:00:00,42.48,42.49,42.32,42.34,56610.0,39.7118,39.7212,39.5623,39.5809,56610.0
2020-08-17 11:05:00,42.33,42.44,42.28,42.42,45600.0,39.5716,39.6744,39.5249,39.6557,45600.0
2020-08-17 11:10:00,42.42,42.48,42.4,42.46,60247.0,39.6557,39.7118,39.637,39.6931,60247.0
2020-08-17 11:15:00,42.47,42.52,42.42,42.5,83811.0,39.7025,39.7492,39.6557,39.7305,83811.0
2020-08-17 11:20:00,42.5,42.57,42.46,42.55,65367.0,39.7305,39.796,39.6931,39.7773,65367.0
2020-08-17 11:25:00,42.54,42.59,42.52,42.58,60808.0,39.7679,39.8147,39.7492,39.8053,60808.0
2020-08-17 11:30:00,42.59,42.68,42.59,42.65,42289.0,39.8147,39.8988,39.8147,39.8707,42289.0
2020-08-17 11:35:00,42.64,42.67,42.6,42.61,57573.0,39.8614,39.8894,39.824,39.8334,57573.0
2020-08-17 11:40:00,42.61,42.64,42.5,42.53,48982.0,39.8334,39.8614,39.7305,39.7586,48982.0
2020-08-17 11:45:00,42.54,42.63,42.51,42.63,28692.0,39.7679,39.8521,39.7399,39.8521,28692.0
2020-08-17 11:50:00,42.64,42.69,42.58,42.69,39025.0,39.8614,39.9081,39.8053,39.9081,39025.0
2020-08-17 11:55:00,42.68,42.76,42.66,42.76,37428.0,39.8988,39.9736,39.8801,39.9736,37428.0
2020-08-17 12:00:00,42.76,42.81,42.76,42.79,59968.0,39.9736,40.0203,39.9736,40.0016,59968.0
2020-08-17 12:05:00,42.79,42.8,42.7,42.8,46891.0,40.0016,40.011,39.9175,40.011,46891.0
2020-08-17 12:10:00,42.8,42.84,42.79,42.82,27907.0,40.011,40.0484,40.0016,40.0297,27907.0
2020-08-17 12:15:00,42.82,42.83,42.77,42.78,27783.0,40.0297,40.039,39.9829,39.9923,27783.0
2020-08-17 12:20:00,42.78,42.79,42.71,42.73,24693.0,39.9923,40.0016,39.9268,39.9455,24693.0
2020-08-17 12:25:00,42.73,42.75,42.7,42.74,34023.0,39.9455,39.9642,39.9175,39.9549,34023.0
2020-08-17 12:30:00,42.74,42.76,42.7,42.71,33289.0,39.9549,39.9736,39.9175,39.9268,33289.0
2020-08-17 12:35:00,42.71,42.76,42.69,42.75,21219.0,39.9268,39.9736,39.9081,39.9642,21219.0
2020-08-17 12:40:00,42.76,42.76,42.69,42.71,21226.0,39.9736,39.9736,39.9081,39.9268,21226.0
2020-08-17 12:45:00,42.71,42.74,42.69,42.72,16060.0,39.9268,39.9549,39.9081,39.9362,16060.0
2020-08-17 12:50:00,42.72,42.72,42.63,42.67,25696.0,39.9362,39.9362,39.8521,39.8894,25696.0
2020-08-17 12:55:00,42.66,42.66,42.63,42.66,13802.0,39.8801,39.8801,39.8521,39.8801,13802.0
2020-08-17 13:00:00,42.65,42.7,42.59,42.7,46498.0,39.8707,39.9175,39.8147,39.9175,46498.0
2020-08-17 13:05:00,42.71,42.76,42.7,42.74,35585.0,39.9268,39.9736,39.9175,39.9549,35585.0
2020-08-17 13:10:00,42.74,42.76,42.69,42.76,13667.0,39.9549,39.9736,39.9081,39.9736,13667.0
2020-08-17 13:15:00,42.75,42.76,42.71,42.76,33071.0,39.9642,39.9736,39.9268,39.9736,33071.0
2020-08-17 13:20:00,42.75,42.79,42.75,42.78,24538.0,39.9642,40.0016,39.9642,39.9923,24538.0
2020-08-17 13:25:00,42.79,42.83,42.79,42.81,26220.0,40.0016,40.039,40.0016,40.0203,26220.0
2020-08-17 13:30:00,42.8,42.8,42.74,42.75,38310.0,40.011,40.011,39.9549,39.9642,38310.0
2020-08-17 13:35:00,42.75,42.79,42.72,42.72,24479.0,39.9642,40.0016,39.9362,39.9362,24479.0
2020-08-17 13:40:00,42.71,42.71,42.6,42.62,21834.0,39.9268,39.9268,39.824,39.8427,21834.0
2020-08-17 13:45:00,42.63,42.65,42.53,42.55,34544.0,39.8521,39.8707,39.7586,39.7773,34544.0
2020-08-17 13:50:00,42.55,42.56,42.48,42.49,33781.0,39.7773,39.7866,39.7118,39.7212,33781.0
2020-08-17 13:55:00,42.48,42.55,42.47,42.53,17236.0,39.7118,39.7773,39.7025,39.7586,17236.0
2020-08-17 14:00:00,42.52,42.54,42.46,42.53,32655.0,39.7492,39.7679,39.6931,39.7586,32655.0
2020-08-17 14:05:00,42.54,42.59,42.51,42.59,22333.0,39.7679,39.8147,39.7399,39.8147,22333.0
2020-08-17 14:10:00,42.58,42.66,42.58,42.65,22388.0,39.8053,39.8801,39.8053,39.8707,22388.0
2020-08-17 14:15:00,42.64,42.65,42.6,42.65,12017.0,39.8614,39.8707,39.824,39.8707,12017.0
2020-08-17 14:20:00,42.65,42.68,42.65,42.66,14469.0,39.8707,39.8988,39.8707,39.8801,14469.0
2020-08-17 14:25:00,42.66,42.7,42.62,42.69,23170.0,39.8801,39.9175,39.8427,39.9081,23170.0
2020-08-17 14:30:00,42.7,42.7,42.66,42.68,26584.0,39.9175,39.9175,39.8801,39.8988,26584.0
2020-08-17 14:35:00,42.68,42.69,42.64,42.69,18677.0,39.8988,39.9081,39.8614,39.9081,18677.0
2020-08-17 14:40:00,42.69,42.71,42.65,42.7,22911.0,39.9081,39.9268,39.8707,39.9175,22911.0
2020-08-17 14:45:00,42.71,42.71,42.63,42.63,37339.0,39.9268,39.9268,39.8521,39.8521,37339.0
2020-08-17 14:50:00,42.62,42.64,42.57,42.6,36223.0,39.8427,39.8614,39.796,39.824,36223.0
2020-08-17 14:55:00,42.59,42.64,42.58,42.64,19995.0,39.8147,39.8614,39.8053,39.8614,19995.0
2020-08-17 15:00:00,42.63,42.69,42.63,42.69,31249.0,39.8521,39.9081,39.8521,39.9081,31249.0
2020-08-17 15:05:00,42.69,42.72,42.65,42.71,42030.0,39.9081,39.9362,39.8707,39.9268,42030.0
2020-08-17 15:10:00,42.72,42.74,42.7,42.74,44376.0,39.9362,39.9549,39.9175,39.9549,44376.0
2020-08-17 15:15:00,42.74,42.74,42.63,42.63,47649.0,39.9549,39.9549,39.8521,39.8521,47649.0
2020-08-17 15:20:00,42.63,42.72,42.63,42.72,34908.0,39.8521,39.9362,39.8521,39.9362,34908.0
2020-08-17 15:25:00,42.72,42.76,42.71,42.72,56384.0,39.9362,39.9736,39.9268,39.9362,56384.0
2020-08-17 15:30:00,42.72,42.74,42.69,42.7,54047.0,39.9362,39.9549,39.9081,39.9175,54047.0
2020-08-17 15:35:00,42.71,42.72,42.67,42.69,48751.0,39.9268,39.9362,39.8894,39.9081,48751.0
2020-08-17 15:40:00,42.69,42.79,42.69,42.79,86189.0,39.9081,40.0016,39.9081,40.0016,86189.0
2020-08-17 15:45:00,42.79,42.9,42.79,42.89,198787.0,40.0016,40.1045,40.0016,40.0951,198787.0
2020-08-17 15:50:00,42.9,42.95,42.9,42.94,156412.0,40.1045,40.1512,40.1045,40.1419,156412.0
2020-08-17 15:55:00,42.93,42.99,42.9,42.91,607282.0,40.1325,40.1886,40.1045,40.1138,607282.0
2020-08-18 09:30:00,44.08,44.09,43.47,43.6,619429.0,41.2076,41.2169,40.6373,40.7588,619429.0
2020-08-18 09:35:00,43.6,43.76,43.45,43.47,239350.0,40.7588,40.9084,40.6186,40.6373,239350.0
2020-08-18 09:40:00,43.45,43.46,43.26,43.35,172730.0,40.6186,40.628,40.441,40.5251,172730.0
2020-08-18 09:45:00,43.35,43.54,43.29,43.29,94337.0,40.5251,40.7028,40.469,40.469,94337.0
2020-08-18 09:50:00,43.33,43.33,43.09,43.09,104033.0,40.5064,40.5064,40.2821,40.2821,104033.0
2020-08-18 09:55:00,43.09,43.11,42.88,42.94,140823.0,40.2821,40.3008,40.0858,40.1419,140823.0
2020-08-18 10:00:00,42.92,43.14,42.92,43.05,57399.0,40.1232,40.3288,40.1232,40.2447,57399.0
2020-08-18 10:05:00,43.04,43.05,42.57,42.66,255042.0,40.2353,40.2447,39.796,39.8801,255042.0
2020-08-18 10:10:00,42.66,42.87,42.6,42.87,151086.0,39.8801,40.0764,39.824,40.0764,151086.0
2020-08-18 10:15:00,42.87,42.9,42.65,42.68,129910.0,40.0764,40.1045,39.8707,39.8988,129910.0
2020-08-18 10:20:00,42.7,42.85,42.65,42.68,90974.0,39.9175,40.0577,39.8707,39.8988,90974.0
2020-08-18 10:25:00,42.68,42.78,42.15,42.21,192974.0,39.8988,39.9923,39.4033,39.4594,192974.0
2020-08-18 10:30:00,42.19,42.51,42.02,42.48,132005.0,39.4407,39.7399,39.2818,39.7118,132005.0
2020-08-18 10:35:00,42.49,42.51,42.33,42.42,31950.0,39.7212,39.7399,39.5716,39.6557,31950.0
2020-08-18 10:40:00,42.44,42.56,42.35,42.51,65708.0,39.6744,39.7866,39.5903,39.7399,65708.0
2020-08-18 10:45:00,42.52,42.61,42.5,42.55,95975.0,39.7492,39.8334,39.7305,39.7773,95975.0
2020-08-18 10:50:00,42.55,42.62,42.42,42.43,54348.0,39.7773,39.8427,39.6557,39.6651,54348.0
2020-08-18 10:55:00,42.41,42.49,42.31,42.41,49143.0,39.6464,39.7212,39.5529,39.6464,49143.0
2020-08-18 11:00:00,42.41,42.54,42.38,42.5,47814.0,39.6464,39.7679,39.6183,39.7305,47814.0
2020-08-18 11:05:00,42.49,42.54,42.42,42.52,70601.0,39.7212,39.7679,39.6557,39.7492,70601.0
2020-08-18 11:10:00,42.5,42.54,42.37,42.41,29589.0,39.7305,39.7679,39.609,39.6464,29589.0
2020-08-18 11:15:00,42.44,42.44,42.3,42.31,34525.0,39.6744,39.6744,39.5436,39.5529,34525.0
2020-08-18 11:20:00,42.3,42.37,42.21,42.36,34884.0,39.5436,39.609,39.4594,39.5996,34884.0
2020-08-18 11:25:00,42.4,42.43,42.35,42.43,39863.0,39.637,39.6651,39.5903,39.6651,39863.0
2020-08-18 11:30:00,42.46,42.56,42.46,42.5,58755.0,39.6931,39.7866,39.6931,39.7305,58755.0
2020-08-18 11:35:00,42.5,42.56,42.41,42.56,17308.0,39.7305,39.7866,39.6464,39.7866,17308.0
2020-08-18 11:40:00,42.56,42.69,42.55,42.68,47737.0,39.7866,39.9081,39.7773,39.8988,47737.0
2020-08-18 11:45:00,42.68,42.73,42.6,42.72,69365.0,39.8988,39.9455,39.824,39.9362,69365.0
2020-08-18 11:50:00,42.72,42.84,42.68,42.83,67332.0,39.9362,40.0484,39.8988,40.039,67332.0
2020-08-18 11:55:00,42.83,42.83,42.67,42.67,27409.0,40.039,40.039,39.8894,39.8894,27409.0
2020-08-18 12:00:00,42.67,42.7,42.61,42.62,24468.0,39.8894,39.9175,39.8334,39.8427,24468.0
2020-08-18 12:05:00,42.62,42.66,42.58,42.63,10890.0,39.8427,39.8801,39.8053,39.8521,10890.0
2020-08-18 12:10:00,42.62,42.76,42.61,42.74,17207.0,39.8427,39.9736,39.8334,39.9549,17207.0
2020-08-18 12:15:00,42.73,42.74,42.67,42.69,11490.0,39.9455,39.9549,39.8894,39.9081,11490.0
2020-08-18 12:20:00,42.74,42.84,42.7,42.82,22834.0,39.9549,40.0484,39.9175,40.0297,22834.0
2020-08-18 12:25:00,42.82,42.88,42.78,42.87,20698.0,40.0297,40.0858,39.9923,40.0764,20698.0
2020-08-18 12:30:00,42.86,42.92,42.86,42.89,31726.0,40.0671,40.1232,40.0671,40.0951,31726.0
2020-08-18 12:35:00,42.9,42.9,42.82,42.89,20900.0,40.1045,40.1045,40.0297,40.0951,20900.0
2020-08-18 12:40:00,42.85,42.89,42.82,42.88,21256.0,40.0577,40.0951,40.0297,40.0858,21256.0
2020-08-18 12:45:00,42.92,42.93,42.89,42.93,23921.0,40.1232,40.1325,40.0951,40.1325,23921.0
2020-08-18 12:50:00,42.92,42.93,42.77,42.78,20782.0,40.1232,40.1325,39.9829,39.9923,20782.0
2020-08-18 12:55:00,42.82,42.82,42.78,42.82,8842.0,40.0297,40.0297,39.9923,40.0297,8842.0
2020-08-18 13:00:00,42.8,42.8,42.67,42.76,31015.0,40.011,40.011,39.8894,39.9736,31015.0
2020-08-18 13:05:00,42.76,42.8,42.72,42.8,16176.0,39.9736,40.011,39.9362,40.011,16176.0
2020-08-18 13:10:00,42.81,42.89,42.79,42.86,12551.0,40.0203,40.0951,40.0016,40.0671,12551.0
2020-08-18 13:15:00,42.86,42.87,42.78,42.8,13443.0,40.0671,40.0764,39.9923,40.011,13443.0
2020-08-18 13:20:00,42.81,42.81,42.63,42.72,30521.0,40.0203,40.0203,39.8521,39.9362,30521.0
2020-08-18 13:25:00,42.72,42.76,42.7,42.72,24780.0,39.9362,39.9736,39.9175,39.9362,24780.0
2020-08-18 13:30:00,42.73,42.79,42.73,42.79,4560.0,39.9455,40.0016,39.9455,40.0016,4560.0
2020-08-18 13:35:00,42.8,42.84,42.78,42.84,10990.0,40.011,40.0484,39.9923,40.0484,10990.0
2020-08-18 13:40:00,42.83,42.85,42.78,42.8,19220.0,40.039,40.0577,39.9923,40.011,19220.0
2020-08-18 13:45:00,42.8,42.87,42.8,42.85,44116.0,40.011,40.0764,40.011,40.0577,44116.0
2020-08-18 13:50:00,42.83,42.89,42.82,42.87,24405.0,40.039,40.0951,40.0297,40.0764,24405.0
2020-08-18 13:55:00,42.87,42.88,42.77,42.77,15784.0,40.0764,40.0858,39.9829,39.9829,15784.0
2020-08-18 14:00:00,42.76,42.79,42.74,42.77,22310.0,39.9736,40.0016,39.9549,39.9829,22310.0
2020-08-18 14:05:00,42.76,42.79,42.71,42.73,26913.0,39.9736,40.0016,39.9268,39.9455,26913.0
2020-08-18 14:10:00,42.75,42.75,42.65,42.67,13774.0,39.9642,39.9642,39.8707,39.8894,13774.0
2020-08-18 14:15:00,42.67,42.7,42.66,42.68,7166.0,39.8894,39.9175,39.8801,39.8988,7166.0
2020-08-18 14:20:00,42.67,42.67,42.62,42.63,4416.0,39.8894,39.8894,39.8427,39.8521,4416.0
2020-08-18 14:25:00,42.62,42.69,42.61,42.66,13516.0,39.8427,39.9081,39.8334,39.8801,13516.0
2020-08-18 14:30:00,42.64,42.78,42.64,42.77,24052.0,39.8614,39.9923,39.8614,39.9829,24052.0
2020-08-18 14:35:00,42.78,42.78,42.75,42.75,7475.0,39.9923,39.9923,39.9642,39.9642,7475.0
2020-08-18 14:40:00,42.75,42.8,42.75,42.79,12382.0,39.9642,40.011,39.9642,40.0016,12382.0
2020-08-18 14:45:00,42.79,42.79,42.75,42.78,24878.0,40.0016,40.0016,39.9642,39.9923,24878.0
2020-08-18 14:50:00,42.78,42.78,42.67,42.72,23961.0,39.9923,39.9923,39.8894,39.9362,23961.0
2020-08-18 14:55:00,42.71,42.73,42.66,42.73,18416.0,39.9268,39.9455,39.8801,39.9455,18416.0
2020-08-18 15:00:00,42.73,42.74,42.68,42.72,20584.0,39.9455,39.9549,39.8988,39.9362,20584.0
2020-08-18 15:05:00,42.72,42.77,42.72,42.72,12661.0,39.9362,39.9829,39.9362,39.9362,12661.0
2020-08-18 15:10:00,42.72,42.83,42.72,42.82,27665.0,39.9362,40.039,39.9362,40.0297,27665.0
2020-08-18 15:15:00,42.82,42.84,42.76,42.8,46133.0,40.0297,40.0484,39.9736,40.011,46133.0
2020-08-18 15:20:00,42.79,42.83,42.74,42.74,31604.0,40.0016,40.039,39.9549,39.9549,31604.0
2020-08-18 15:25:00,42.74,42.75,42.7,42.72,44794.0,39.9549,39.9642,39.9175,39.9362,44794.0
2020-08-18 15:30:00,42.72,42.78,42.72,42.78,34025.0,39.9362,39.9923,39.9362,39.9923,34025.0
2020-08-18 15:35:00,42.79,42.79,42.69,42.7,44108.0,40.0016,40.0016,39.9081,39.9175,44108.0
2020-08-18 15:40:00,42.7,42.76,42.7,42.72,31911.0,39.9175,39.9736,39.9175,39.9362,31911.0
2020-08-18 15:45:00,42.72,42.72,42.66,42.7,71842.0,39.9362,39.9362,39.8801,39.9175,71842.0
2020-08-18 15:50:00,42.71,42.73,42.63,42.66,72546.0,39.9268,39.9455,39.8521,39.8801,72546.0
2020-08-18 15:55:00,42.67,42.74,42.6,42.64,333469.0,39.8894,39.9549,39.824,39.8614,333469.0
2020-08-19 09:30:00,42.26,42.46,42.07,42.46,297397.0,39.5062,39.6931,39.3285,39.6931,297397.0
2020-08-19 09:35:00,42.42,42.61,42.42,42.61,71087.0,39.6557,39.8334,39.6557,39.8334,71087.0
2020-08-19 09:40:00,42.58,42.58,42.1,42.18,62673.0,39.8053,39.8053,39.3566,39.4314,62673.0
2020-08-19 09:45:00,42.19,42.24,41.98,41.98,94307.0,39.4407,39.4875,39.2444,39.2444,94307.0
2020-08-19 09:50:00,42.02,42.19,41.97,42.0,45623.0,39.2818,39.4407,39.2351,39.2631,45623.0
2020-08-19 09:55:00,41.96,42.02,41.85,41.94,113970.0,39.2257,39.2818,39.1229,39.207,113970.0
2020-08-19 10:00:00,41.91,42.01,41.75,41.98,93159.0,39.179,39.2725,39.0294,39.2444,93159.0
2020-08-19 10:05:00,41.98,42.01,41.89,42.01,56188.0,39.2444,39.2725,39.1603,39.2725,56188.0
2020-08-19 10:10:00,42.03,42.25,42.03,42.2,50482.0,39.2911,39.4968,39.2911,39.4501,50482.0
2020-08-19 10:15:00,42.24,42.28,42.14,42.27,53300.0,39.4875,39.5249,39.394,39.5155,53300.0
2020-08-19 10:20:00,42.25,42.28,42.09,42.16,36592.0,39.4968,39.5249,39.3472,39.4127,36592.0
2020-08-19 10:25:00,42.16,42.22,42.0,42.02,29406.0,39.4127,39.4688,39.2631,39.2818,29406.0
2020-08-19 10:30:00,42.02,42.25,42.02,42.19,23130.0,39.2818,39.4968,39.2818,39.4407,23130.0
2020-08-19 10:35:00,42.18,42.22,42.0,42.05,30458.0,39.4314,39.4688,39.2631,39.3098,30458.0
2020-08-19 10:40:00,42.05,42.09,41.72,41.75,107916.0,39.3098,39.3472,39.0014,39.0294,107916.0
2020-08-19 10:45:00,41.73,41.74,41.54,41.71,91953.0,39.0107,39.02,38.8331,38.992,91953.0
2020-08-19 10:50:00,41.7,41.7,41.4,41.54,88837.0,38.9827,38.9827,38.7022,38.8331,88837.0
2020-08-19 10:55:00,41.52,41.54,41.23,41.35,145698.0,38.8144,38.8331,38.5433,38.6555,145698.0
2020-08-19 11:00:00,41.36,41.48,41.33,41.43,88670.0,38.6648,38.777,38.6368,38.7302,88670.0
2020-08-19 11:05:00,41.41,41.47,41.28,41.34,100457.0,38.7116,38.7676,38.59,38.6461,100457.0
2020-08-19 11:10:00,41.35,41.46,41.15,41.19,117695.0,38.6555,38.7583,38.4685,38.5059,117695.0
2020-08-19 11:15:00,41.17,41.29,41.14,41.27,54440.0,38.4872,38.5994,38.4591,38.5807,54440.0
2020-08-19 11:20:00,41.26,41.28,41.1,41.26,77526.0,38.5713,38.59,38.4218,38.5713,77526.0
2020-08-19 11:25:00,41.25,41.25,41.08,41.19,50180.0,38.562,38.562,38.4031,38.5059,50180.0
2020-08-19 11:30:00,41.2,41.4,41.2,41.4,107238.0,38.5152,38.7022,38.5152,38.7022,107238.0
2020-08-19 11:35:00,41.4,41.51,41.39,41.51,61755.0,38.7022,38.805,38.6929,38.805,61755.0
2020-08-19 11:40:00,41.52,41.55,41.42,41.54,40639.0,38.8144,38.8424,38.7209,38.8331,40639.0
2020-08-19 11:45:00,41.53,41.53,41.39,41.48,45357.0,38.8237,38.8237,38.6929,38.777,45357.0
2020-08-19 11:50:00,41.48,41.59,41.47,41.53,37611.0,38.777,38.8798,38.7676,38.8237,37611.0
2020-08-19 11:55:00,41.55,41.57,41.47,41.52,15779.0,38.8424,38.8611,38.7676,38.8144,15779.0
2020-08-19 12:00:00,41.5,41.63,41.5,41.63,27231.0,38.7957,38.9172,38.7957,38.9172,27231.0
2020-08-19 12:05:00,41.63,41.65,41.51,41.58,19417.0,38.9172,38.9359,38.805,38.8705,19417.0
2020-08-19 12:10:00,41.6,41.68,41.58,41.6,22715.0,38.8892,38.964,38.8705,38.8892,22715.0
2020-08-19 12:15:00,41.6,41.69,41.58,41.61,31834.0,38.8892,38.9733,38.8705,38.8985,31834.0
2020-08-19 12:20:00,41.6,41.6,41.52,41.56,34243.0,38.8892,38.8892,38.8144,38.8518,34243.0
2020-08-19 12:25:00,41.55,41.55,41.46,41.49,46889.0,38.8424,38.8424,38.7583,38.7863,46889.0
2020-08-19 12:30:00,41.48,41.5,41.38,41.4,21774.0,38.777,38.7957,38.6835,38.7022,21774.0
2020-08-19 12:35:00,41.41,41.47,41.39,41.46,18563.0,38.7116,38.7676,38.6929,38.7583,18563.0
2020-08-19 12:40:00,41.46,41.57,41.44,41.51,24176.0,38.7583,38.8611,38.7396,38.805,24176.0
2020-08-19 12:45:00,41.52,41.56,41.51,41.56,13244.0,38.8144,38.8518,38.805,38.8518,13244.0
2020-08-19 12:50:00,41.56,41.66,41.56,41.62,14565.0,38.8518,38.9453,38.8518,38.9079,14565.0
2020-08-19 12:55:00,41.61,41.68,41.6,41.66,47941.0,38.8985,38.964,38.8892,38.9453,47941.0
2020-08-19 13:00:00,41.66,41.68,41.53,41.56,21270.0,38.9453,38.964,38.8237,38.8518,21270.0
2020-08-19 13:05:00,41.55,41.56,41.47,41.48,33687.0,38.8424,38.8518,38.7676,38.777,33687.0
2020-08-19 13:10:00,41.47,41.51,41.44,41.48,23588.0,38.7676,38.805,38.7396,38.777,23588.0
2020-08-19 13:15:00,41.49,41.58,41.49,41.54,31357.0,38.7863,38.8705,38.7863,38.8331,31357.0
2020-08-19 13:20:00,41.55,41.58,41.52,41.53,21152.0,38.8424,38.8705,38.8144,38.8237,21152.0
2020-08-19 13:25:00,41.54,41.58,41.49,41.54,29284.0,38.8331,38.8705,38.7863,38.8331,29284.0
2020-08-19 13:30:00,41.54,41.64,41.53,41.63,32168.0,38.8331,38.9266,38.8237,38.9172,32168.0
2020-08-19 13:35:00,41.62,41.67,41.62,41.66,21870.0,38.9079,38.9546,38.9079,38.9453,21870.0
2020-08-19 13:40:00,41.65,41.65,41.62,41.64,21125.0,38.9359,38.9359,38.9079,38.9266,21125.0
2020-08-19 13:45:00,41.64,41.88,41.64,41.86,64551.0,38.9266,39.1509,38.9266,39.1322,64551.0
2020-08-19 13:50:00,41.85,41.85,41.73,41.75,48871.0,39.1229,39.1229,39.0107,39.0294,48871.0
2020-08-19 13:55:00,41.73,41.78,41.73,41.74,19618.0,39.0107,39.0574,39.0107,39.02,19618.0
2020-08-19 14:00:00,41.74,41.97,41.72,41.8,61734.0,39.02,39.2351,39.0014,39.0761,61734.0
2020-08-19 14:05:00,41.79,41.79,41.32,41.34,78365.0,39.0668,39.0668,38.6274,38.6461,78365.0
2020-08-19 14:10:00,41.32,41.45,41.1,41.11,99020.0,38.6274,38.7489,38.4218,38.4311,99020.0
2020-08-19 14:15:00,41.11,41.16,40.91,40.94,116373.0,38.4311,38.4778,38.2441,38.2722,116373.0
2020-08-19 14:20:00,40.95,41.08,40.78,41.07,178380.0,38.2815,38.4031,38.1226,38.3937,178380.0
2020-08-19 14:25:00,41.08,41.25,40.99,41.15,199679.0,38.4031,38.562,38.3189,38.4685,199679.0
2020-08-19 14:30:00,41.13,41.19,40.97,41.19,115923.0,38.4498,38.5059,38.3002,38.5059,115923.0
2020-08-19 14:35:00,41.18,41.2,40.97,41.1,78318.0,38.4965,38.5152,38.3002,38.4218,78318.0
2020-08-19 14:40:00,41.1,41.21,40.94,40.97,79652.0,38.4218,38.5246,38.2722,38.3002,79652.0
2020-08-19 14:45:00,40.99,41.15,40.98,41.06,43545.0,38.3189,38.4685,38.3096,38.3844,43545.0
2020-08-19 14:50:00,41.07,41.24,41.07,41.21,50499.0,38.3937,38.5526,38.3937,38.5246,50499.0
2020-08-19 14:55:00,41.21,41.29,41.17,41.26,79844.0,38.5246,38.5994,38.4872,38.5713,79844.0
2020-08-19 15:00:00,41.24,41.34,41.21,41.24,99401.0,38.5526,38.6461,38.5246,38.5526,99401.0
2020-08-19 15:05:00,41.25,41.29,41.22,41.22,79960.0,38.562,38.5994,38.5339,38.5339,79960.0
2020-08-19 15:10:00,41.22,41.35,41.19,41.34,90356.0,38.5339,38.6555,38.5059,38.6461,90356.0
2020-08-19 15:15:00,41.35,41.37,41.22,41.23,70149.0,38.6555,38.6742,38.5339,38.5433,70149.0
2020-08-19 15:20:00,41.22,41.33,41.22,41.27,66678.0,38.5339,38.6368,38.5339,38.5807,66678.0
2020-08-19 15:25:00,41.28,41.33,41.17,41.23,72580.0,38.59,38.6368,38.4872,38.5433,72580.0
2020-08-19 15:30:00,41.24,41.27,41.03,41.05,108697.0,38.5526,38.5807,38.3563,38.375,108697.0
2020-08-19 15:35:00,41.05,41.1,40.96,40.96,168480.0,38.375,38.4218,38.2909,38.2909,168480.0
2020-08-19 15:40:00,40.96,41.09,40.94,41.08,191478.0,38.2909,38.4124,38.2722,38.4031,191478.0
2020-08-19 15:45:00,41.07,41.08,40.97,40.98,159991.0,38.3937,38.4031,38.3002,38.3096,159991.0
2020-08-19 15:50:00,40.98,41.03,40.94,40.99,255213.0,38.3096,38.3563,38.2722,38.3189,255213.0
2020-08-19 15:55:00,40.99,41.09,40.99,41.04,622291.0,38.3189,38.4124,38.3189,38.3657,622291.0
2020-08-20 09:30:00,41.03,41.27,40.95,41.2,337247.0,38.3563,38.5807,38.2815,38.5152,337247.0
2020-08-20 09:35:00,41.23,41.45,41.19,41.22,128184.0,38.5433,38.7489,38.5059,38.5339,128184.0
2020-08-20 09:40:00,41.19,41.19,40.89,41.12,106487.0,38.5059,38.5059,38.2254,38.4404,106487.0
2020-08-20 09:45:00,41.1,41.31,41.08,41.29,119702.0,38.4218,38.6181,38.4031,38.5994,119702.0
2020-08-20 09:50:00,41.3,41.39,41.1,41.17,57564.0,38.6087,38.6929,38.4218,38.4872,57564.0
2020-08-20 09:55:00,41.18,41.21,40.92,40.96,41911.0,38.4965,38.5246,38.2535,38.2909,41911.0
2020-08-20 10:00:00,40.96,40.97,40.79,40.83,101209.0,38.2909,38.3002,38.132,38.1693,101209.0
2020-08-20 10:05:00,40.88,41.05,40.88,41.03,55500.0,38.2161,38.375,38.2161,38.3563,55500.0
2020-08-20 10:10:00,41.03,41.09,40.88,40.93,76121.0,38.3563,38.4124,38.2161,38.2628,76121.0
2020-08-20 10:15:00,40.94,41.12,40.9,41.08,54596.0,38.2722,38.4404,38.2348,38.4031,54596.0
2020-08-20 10:20:00,41.1,41.27,41.08,41.22,92316.0,38.4218,38.5807,38.4031,38.5339,92316.0
2020-08-20 10:25:00,41.23,41.29,41.12,41.2,45392.0,38.5433,38.5994,38.4404,38.5152,45392.0
2020-08-20 10:30:00,41.21,41.35,41.21,41.35,24257.0,38.5246,38.6555,38.5246,38.6555,24257.0
2020-08-20 10:35:00,41.38,41.41,41.28,41.3,23394.0,38.6835,38.7116,38.59,38.6087,23394.0
2020-08-20 10:40:00,41.31,41.4,41.28,41.36,23191.0,38.6181,38.7022,38.59,38.6648,23191.0
2020-08-20 10:45:00,41.38,41.57,41.36,41.56,39672.0,38.6835,38.8611,38.6648,38.8518,39672.0
2020-08-20 10:50:00,41.56,41.78,41.53,41.73,106094.0,38.8518,39.0574,38.8237,39.0107,106094.0
2020-08-20 10:55:00,41.71,41.79,41.66,41.75,90836.0,38.992,39.0668,38.9453,39.0294,90836.0
2020-08-20 11:00:00,41.75,41.82,41.61,41.81,61952.0,39.0294,39.0948,38.8985,39.0855,61952.0
2020-08-20 11:05:00,41.82,41.83,41.59,41.61,57343.0,39.0948,39.1042,38.8798,38.8985,57343.0
2020-08-20 11:10:00,41.61,41.78,41.6,41.75,36310.0,38.8985,39.0574,38.8892,39.0294,36310.0
2020-08-20 11:15:00,41.76,41.85,41.7,41.84,46278.0,39.0387,39.1229,38.9827,39.1135,46278.0
2020-08-20 11:20:00,41.83,41.96,41.83,41.96,55954.0,39.1042,39.2257,39.1042,39.2257,55954.0
2020-08-20 11:25:00,41.96,42.01,41.88,41.9,53158.0,39.2257,39.2725,39.1509,39.1696,53158.0
2020-08-20 11:30:00,41.9,41.96,41.88,41.92,26703.0,39.1696,39.2257,39.1509,39.1883,26703.0
2020-08-20 11:35:00,41.92,42.09,41.92,42.07,77117.0,39.1883,39.3472,39.1883,39.3285,77117.0
2020-08-20 11:40:00,42.06,42.06,41.84,41.87,45832.0,39.3192,39.3192,39.1135,39.1416,45832.0
2020-08-20 11:45:00,41.88,41.94,41.84,41.86,98864.0,39.1509,39.207,39.1135,39.1322,98864.0
2020-08-20 11:50:00,41.86,41.87,41.73,41.76,37194.0,39.1322,39.1416,39.0107,39.0387,37194.0
2020-08-20 11:55:00,41.78,41.79,41.76,41.77,14636.0,39.0574,39.0668,39.0387,39.0481,14636.0
2020-08-20 12:00:00,41.78,41.79,41.68,41.71,29044.0,39.0574,39.0668,38.964,38.992,29044.0
2020-08-20 12:05:00,41.72,41.74,41.7,41.7,16072.0,39.0014,39.02,38.9827,38.9827,16072.0
2020-08-20 12:10:00,41.7,41.75,41.69,41.7,13024.0,38.9827,39.0294,38.9733,38.9827,13024.0
2020-08-20 12:15:00,41.68,41.68,41.55,41.59,30614.0,38.964,38.964,38.8424,38.8798,30614.0
2020-08-20 12:20:00,41.59,41.62,41.58,41.61,14683.0,38.8798,38.9079,38.8705,38.8985,14683.0
2020-08-20 12:25:00,41.63,41.65,41.56,41.56,18219.0,38.9172,38.9359,38.8518,38.8518,18219.0
2020-08-20 12:30:00,41.57,41.6,41.5,41.55,9460.0,38.8611,38.8892,38.7957,38.8424,9460.0
2020-08-20 12:35:00,41.57,41.58,41.53,41.55,23155.0,38.8611,38.8705,38.8237,38.8424,23155.0
2020-08-20 12:40:00,41.54,41.54,41.42,41.42,28306.0,38.8331,38.8331,38.7209,38.7209,28306.0
2020-08-20 12:45:00,41.45,41.51,41.43,41.49,11249.0,38.7489,38.805,38.7302,38.7863,11249.0
2020-08-20 12:50:00,41.45,41.55,41.44,41.55,9910.0,38.7489,38.8424,38.7396,38.8424,9910.0
2020-08-20 12:55:00,41.54,41.58,41.46,41.49,21009.0,38.8331,38.8705,38.7583,38.7863,21009.0
2020-08-20 13:00:00,41.5,41.56,41.5,41.5,11515.0,38.7957,38.8518,38.7957,38.7957,11515.0
2020-08-20 13:05:00,41.49,41.49,41.35,41.36,20061.0,38.7863,38.7863,38.6555,38.6648,20061.0
2020-08-20 13:10:00,41.35,41.38,41.26,41.28,28554.0,38.6555,38.6835,38.5713,38.59,28554.0
2020-08-20 13:15:00,41.28,41.37,41.27,41.27,15217.0,38.59,38.6742,38.5807,38.5807,15217.0
2020-08-20 13:20:00,41.28,41.33,41.27,41.3,26644.0,38.59,38.6368,38.5807,38.6087,26644.0
2020-08-20 13:25:00,41.31,41.31,41.24,41.3,15083.0,38.6181,38.6181,38.5526,38.6087,15083.0
2020-08-20 13:30:00,41.32,41.35,41.27,41.31,15113.0,38.6274,38.6555,38.5807,38.6181,15113.0
2020-08-20 13:35:00,41.33,41.39,41.33,41.39,17987.0,38.6368,38.6929,38.6368,38.6929,17987.0
2020-08-20 13:40:00,41.38,41.41,41.36,41.4,39913.0,38.6835,38.7116,38.6648,38.7022,39913.0
2020-08-20 13:45:00,41.4,41.48,41.38,41.47,33346.0,38.7022,38.777,38.6835,38.7676,33346.0
2020-08-20 13:50:00,41.47,41.47,41.4,41.4,12661.0,38.7676,38.7676,38.7022,38.7022,12661.0
2020-08-20 13:55:00,41.4,41.4,41.35,41.37,8767.0,38.7022,38.7022,38.6555,38.6742,8767.0
2020-08-20 14:00:00,41.4,41.41,41.29,41.32,20046.0,38.7022,38.7116,38.5994,38.6274,20046.0
2020-08-20 14:05:00,41.32,41.36,41.32,41.36,7692.0,38.6274,38.6648,38.6274,38.6648,7692.0
2020-08-20 14:10:00,41.35,41.43,41.35,41.42,22533.0,38.6555,38.7302,38.6555,38.7209,22533.0
2020-08-20 14:15:00,41.41,41.48,41.39,41.47,14143.0,38.7116,38.777,38.6929,38.7676,14143.0
2020-08-20 14:20:00,41.47,41.56,41.47,41.54,27735.0,38.7676,38.8518,38.7676,38.8331,27735.0
2020-08-20 14:25:00,41.53,41.58,41.49,41.54,19719.0,38.8237,38.8705,38.7863,38.8331,19719.0
2020-08-20 14:30:00,41.54,41.54,41.45,41.53,30597.0,38.8331,38.8331,38.7489,38.8237,30597.0
2020-08-20 14:35:00,41.53,41.55,41.49,41.55,25473.0,38.8237,38.8424,38.7863,38.8424,25473.0
2020-08-20 14:40:00,41.54,41.54,41.44,41.45,68232.0,38.8331,38.8331,38.7396,38.7489,68232.0
2020-08-20 14:45:00,41.46,41.52,41.42,41.49,35122.0,38.7583,38.8144,38.7209,38.7863,35122.0
2020-08-20 14:50:00,41.49,41.52,41.46,41.49,31487.0,38.7863,38.8144,38.7583,38.7863,31487.0
2020-08-20 14:55:00,41.49,41.62,41.47,41.6,34262.0,38.7863,38.9079,38.7676,38.8892,34262.0
2020-08-20 15:00:00,41.59,41.65,41.53,41.65,65531.0,38.8798,38.9359,38.8237,38.9359,65531.0
2020-08-20 15:05:00,41.65,41.71,41.61,41.69,74865.0,38.9359,38.992,38.8985,38.9733,74865.0
2020-08-20 15:10:00,41.69,41.69,41.56,41.6,125392.0,38.9733,38.9733,38.8518,38.8892,125392.0
2020-08-20 15:15:00,41.6,41.66,41.57,41.58,85800.0,38.8892,38.9453,38.8611,38.8705,85800.0
2020-08-20 15:20:00,41.6,41.68,41.58,41.67,37710.0,38.8892,38.964,38.8705,38.9546,37710.0
2020-08-20 15:25:00,41.66,41.76,41.66,41.75,57060.0,38.9453,39.0387,38.9453,39.0294,57060.0
2020-08-20 15:30:00,41.74,41.83,41.69,41.82,89249.0,39.02,39.1042,38.9733,39.0948,89249.0
2020-08-20 15:35:00,41.82,41.9,41.81,41.9,94878.0,39.0948,39.1696,39.0855,39.1696,94878.0
2020-08-20 15:40:00,41.9,42.02,41.9,41.95,114901.0,39.1696,39.2818,39.1696,39.2164,114901.0
2020-08-20 15:45:00,41.95,42.02,41.85,41.85,133988.0,39.2164,39.2818,39.1229,39.1229,133988.0
2020-08-20 15:50:00,41.84,41.93,41.84,41.9,133812.0,39.1135,39.1977,39.1135,39.1696,133812.0
2020-08-20 15:55:00,41.9,42.04,41.89,41.91,587959.0,39.1696,39.3005,39.1603,39.179,587959.0
2020-08-21 09:30:00,41.12,41.28,41.01,41.25,457154.0,38.4404,38.59,38.3376,38.562,457154.0
2020-08-21 09:35:00,41.25,41.3,40.94,40.97,163210.0,38.562,38.6087,38.2722,38.3002,163210.0
2020-08-21 09:40:00,40.97,41.22,40.92,41.11,84190.0,38.3002,38.5339,38.2535,38.4311,84190.0
2020-08-21 09:45:00,41.1,41.1,40.77,40.86,79240.0,38.4218,38.4218,38.1133,38.1974,79240.0
2020-08-21 09:50:00,40.87,40.87,40.58,40.69,119774.0,38.2067,38.2067,37.9356,38.0385,119774.0
2020-08-21 09:55:00,40.71,40.9,40.65,40.9,52708.0,38.0572,38.2348,38.0011,38.2348,52708.0
2020-08-21 10:00:00,40.87,40.87,40.44,40.57,143117.0,38.2067,38.2067,37.8048,37.9263,143117.0
2020-08-21 10:05:00,40.57,40.72,40.45,40.53,118486.0,37.9263,38.0665,37.8141,37.8889,118486.0
2020-08-21 10:10:00,40.53,40.73,40.45,40.67,85367.0,37.8889,38.0759,37.8141,38.0198,85367.0
2020-08-21 10:15:00,40.68,40.76,40.62,40.76,50660.0,38.0291,38.1039,37.973,38.1039,50660.0
2020-08-21 10:20:00,40.76,40.81,40.72,40.73,63755.0,38.1039,38.1507,38.0665,38.0759,63755.0
2020-08-21 10:25:00,40.73,40.85,40.69,40.81,73384.0,38.0759,38.188,38.0385,38.1507,73384.0
2020-08-21 10:30:00,40.81,40.85,40.6,40.6,37015.0,38.1507,38.188,37.9543,37.9543,37015.0
2020-08-21 10:35:00,40.6,40.76,40.55,40.74,33304.0,37.9543,38.1039,37.9076,38.0852,33304.0
2020-08-21 10:40:00,40.75,40.84,40.74,40.8,31449.0,38.0946,38.1787,38.0852,38.1413,31449.0
2020-08-21 10:45:00,40.81,41.0,40.75,40.99,76672.0,38.1507,38.3283,38.0946,38.3189,76672.0
2020-08-21 10:50:00,40.99,41.03,40.92,40.98,65430.0,38.3189,38.3563,38.2535,38.3096,65430.0
2020-08-21 10:55:00,40.99,41.15,40.94,41.12,94169.0,38.3189,38.4685,38.2722,38.4404,94169.0
2020-08-21 11:00:00,41.12,41.17,40.93,40.95,46835.0,38.4404,38.4872,38.2628,38.2815,46835.0
2020-08-21 11:05:00,40.95,40.98,40.85,40.91,26474.0,38.2815,38.3096,38.188,38.2441,26474.0
2020-08-21 11:10:00,40.9,40.99,40.85,40.87,33365.0,38.2348,38.3189,38.188,38.2067,33365.0
2020-08-21 11:15:00,40.87,41.01,40.87,41.0,15600.0,38.2067,38.3376,38.2067,38.3283,15600.0
2020-08-21 11:20:00,41.0,41.05,40.98,41.05,18666.0,38.3283,38.375,38.3096,38.375,18666.0
2020-08-21 11:25:00,41.08,41.14,41.03,41.05,39829.0,38.4031,38.4591,38.3563,38.375,39829.0
2020-08-21 11:30:00,41.05,41.05,40.83,40.83,35969.0,38.375,38.375,38.1693,38.1693,35969.0
2020-08-21 11:35:00,40.85,40.89,40.74,40.8,41971.0,38.188,38.2254,38.0852,38.1413,41971.0
2020-08-21 11:40:00,40.79,40.81,40.74,40.74,35048.0,38.132,38.1507,38.0852,38.0852,35048.0
2020-08-21 11:45:00,40.74,40.77,40.69,40.75,28436.0,38.0852,38.1133,38.0385,38.0946,28436.0
2020-08-21 11:50:00,40.75,40.78,40.7,40.74,21803.0,38.0946,38.1226,38.0478,38.0852,21803.0
2020-08-21 11:55:00,40.74,40.83,40.74,40.8,35333.0,38.0852,38.1693,38.0852,38.1413,35333.0
2020-08-21 12:00:00,40.8,40.8,40.64,40.68,37672.0,38.1413,38.1413,37.9917,38.0291,37672.0
2020-08-21 12:05:00,40.7,40.77,40.7,40.77,12297.0,38.0478,38.1133,38.0478,38.1133,12297.0
2020-08-21 12:10:00,40.77,40.81,40.75,40.81,13551.0,38.1133,38.1507,38.0946,38.1507,13551.0
2020-08-21 12:15:00,40.8,40.85,40.79,40.85,10844.0,38.1413,38.188,38.132,38.188,10844.0
2020-08-21 12:20:00,40.85,40.89,40.85,40.89,12539.0,38.188,38.2254,38.188,38.2254,12539.0
2020-08-21 12:25:00,40.88,40.88,40.78,40.82,25309.0,38.2161,38.2161,38.1226,38.16,25309.0
2020-08-21 12:30:00,40.82,40.82,40.71,40.71,29797.0,38.16,38.16,38.0572,38.0572,29797.0
2020-08-21 12:35:00,40.72,40.78,40.69,40.69,16231.0,38.0665,38.1226,38.0385,38.0385,16231.0
2020-08-21 12:40:00,40.7,40.72,40.68,40.72,13994.0,38.0478,38.0665,38.0291,38.0665,13994.0
2020-08-21 12:45:00,40.72,40.82,40.72,40.82,10254.0,38.0665,38.16,38.0665,38.16,10254.0
2020-08-21 12:50:00,40.81,40.86,40.76,40.86,13506.0,38.1507,38.1974,38.1039,38.1974,13506.0
2020-08-21 12:55:00,40.85,40.89,40.84,40.87,12701.0,38.188,38.2254,38.1787,38.2067,12701.0
2020-08-21 13:00:00,40.86,40.9,40.83,40.87,17950.0,38.1974,38.2348,38.1693,38.2067,17950.0
2020-08-21 13:05:00,40.88,40.88,40.81,40.88,13899.0,38.2161,38.2161,38.1507,38.2161,13899.0
2020-08-21 13:10:00,40.89,40.92,40.89,40.91,11410.0,38.2254,38.2535,38.2254,38.2441,11410.0
2020-08-21 13:15:00,40.92,40.94,40.87,40.92,10338.0,38.2535,38.2722,38.2067,38.2535,10338.0
2020-08-21 13:20:00,40.93,40.94,40.87,40.9,24664.0,38.2628,38.2722,38.2067,38.2348,24664.0
2020-08-21 13:25:00,40.92,40.99,40.9,40.96,27343.0,38.2535,38.3189,38.2348,38.2909,27343.0
2020-08-21 13:30:00,40.96,41.03,40.93,41.01,26927.0,38.2909,38.3563,38.2628,38.3376,26927.0
2020-08-21 13:35:00,41.02,41.02,40.93,40.93,17013.0,38.347,38.347,38.2628,38.2628,17013.0
2020-08-21 13:40:00,40.94,40.96,40.85,40.85,19917.0,38.2722,38.2909,38.188,38.188,19917.0
2020-08-21 13:45:00,40.85,40.86,40.78,40.82,30042.0,38.188,38.1974,38.1226,38.16,30042.0
2020-08-21 13:50:00,40.81,40.82,40.71,40.72,30283.0,38.1507,38.16,38.0572,38.0665,30283.0
2020-08-21 13:55:00,40.73,40.79,40.71,40.79,25237.0,38.0759,38.132,38.0572,38.132,25237.0
2020-08-21 14:00:00,40.78,40.8,40.74,40.78,22798.0,38.1226,38.1413,38.0852,38.1226,22798.0
2020-08-21 14:05:00,40.78,40.8,40.76,40.78,13618.0,38.1226,38.1413,38.1039,38.1226,13618.0
2020-08-21 14:10:00,40.78,40.81,40.78,40.8,17729.0,38.1226,38.1507,38.1226,38.1413,17729.0
2020-08-21 14:15:00,40.8,40.88,40.8,40.87,42657.0,38.1413,38.2161,38.1413,38.2067,42657.0
2020-08-21 14:20:00,40.88,40.92,40.88,40.91,28642.0,38.2161,38.2535,38.2161,38.2441,28642.0
2020-08-21 14:25:00,40.9,40.9,40.83,40.83,41970.0,38.2348,38.2348,38.1693,38.1693,41970.0
2020-08-21 14:30:00,40.83,40.87,40.82,40.86,30471.0,38.1693,38.2067,38.16,38.1974,30471.0
2020-08-21 14:35:00,40.86,40.91,40.85,40.85,26491.0,38.1974,38.2441,38.188,38.188,26491.0
2020-08-21 14:40:00,40.85,40.87,40.82,40.87,24930.0,38.188,38.2067,38.16,38.2067,24930.0
2020-08-21 14:45:00,40.88,40.88,40.81,40.88,30370.0,38.2161,38.2161,38.1507,38.2161,30370.0
2020-08-21 14:50:00,40.88,40.91,40.84,40.85,36718.0,38.2161,38.2441,38.1787,38.188,36718.0
2020-08-21 14:55:00,40.86,40.95,40.85,40.94,38807.0,38.1974,38.2815,38.188,38.2722,38807.0
2020-08-21 15:00:00,40.94,40.99,40.93,40.95,60723.0,38.2722,38.3189,38.2628,38.2815,60723.0
2020-08-21 15:05:00,40.96,41.04,40.94,41.03,47929.0,38.2909,38.3657,38.2722,38.3563,47929.0
2020-08-21 15:10:00,41.02,41.03,40.99,41.03,39891.0,38.347,38.3563,38.3189,38.3563,39891.0
2020-08-21 15:15:00,41.03,41.03,40.96,40.98,40589.0,38.3563,38.3563,38.2909,38.3096,40589.0
2020-08-21 15:20:00,40.98,41.0,40.94,40.96,43202.0,38.3096,38.3283,38.2722,38.2909,43202.0
2020-08-21 15:25:00,40.96,40.98,40.94,40.95,47107.0,38.2909,38.3096,38.2722,38.2815,47107.0
2020-08-21 15:30:00,40.96,41.0,40.89,40.89,52144.0,38.2909,38.3283,38.2254,38.2254,52144.0
2020-08-21 15:35:00,40.9,40.9,40.88,40.88,47614.0,38.2348,38.2348,38.2161,38.2161,47614.0
2020-08-21 15:40:00,40.88,40.88,40.79,40.79,70222.0,38.2161,38.2161,38.132,38.132,70222.0
2020-08-21 15:45:00,40.79,40.83,40.78,40.81,83047.0,38.132,38.1693,38.1226,38.1507,83047.0
2020-08-21 15:50:00,40.81,40.88,40.81,40.87,132937.0,38.1507,38.2161,38.1507,38.2067,132937.0
2020-08-21 15:55:00,40.88,40.92,40.83,40.9,355552.0,38.2161,38.2535,38.1693,38.2348,355552.0
2020-08-24 09:30:00,41.57,41.6,41.17,41.18,341801.0,38.8611,38.8892,38.4872,38.4965,341801.0
2020-08-24 09:35:00,41.17,41.27,41.03,41.25,117064.0,38.4872,38.5807,38.3563,38.562,117064.0
2020-08-24 09:40:00,41.25,41.26,41.1,41.26,41099.0,38.562,38.5713,38.4218,38.5713,41099.0
2020-08-24 09:45:00,41.26,41.5,41.26,41.45,79750.0,38.5713,38.7957,38.5713,38.7489,79750.0
2020-08-24 09:50:00,41.42,41.45,41.06,41.09,115643.0,38.7209,38.7489,38.3844,38.4124,115643.0
2020-08-24 09:55:00,41.09,41.17,40.99,41.01,77854.0,38.4124,38.4872,38.3189,38.3376,77854.0
2020-08-24 10:00:00,41.04,41.14,40.94,41.14,49958.0,38.3657,38.4591,38.2722,38.4591,49958.0
2020-08-24 10:05:00,41.14,41.24,41.12,41.17,44999.0,38.4591,38.5526,38.4404,38.4872,44999.0
2020-08-24 10:10:00,41.16,41.32,41.12,41.3,29204.0,38.4778,38.6274,38.4404,38.6087,29204.0
2020-08-24 10:15:00,41.29,41.29,41.19,41.22,42213.0,38.5994,38.5994,38.5059,38.5339,42213.0
2020-08-24 10:20:00,41.21,41.25,41.12,41.17,30837.0,38.5246,38.562,38.4404,38.4872,30837.0
2020-08-24 10:25:00,41.17,41.19,41.09,41.11,32825.0,38.4872,38.5059,38.4124,38.4311,32825.0
2020-08-24 10:30:00,41.12,41.14,40.85,40.91,170149.0,38.4404,38.4591,38.188,38.2441,170149.0
2020-08-24 10:35:00,40.9,40.94,40.84,40.94,51278.0,38.2348,38.2722,38.1787,38.2722,51278.0
2020-08-24 10:40:00,40.93,40.95,40.79,40.86,33026.0,38.2628,38.2815,38.132,38.1974,33026.0
2020-08-24 10:45:00,40.87,40.87,40.73,40.78,87683.0,38.2067,38.2067,38.0759,38.1226,87683.0
2020-08-24 10:50:00,40.77,40.8,40.65,40.69,60971.0,38.1133,38.1413,38.0011,38.0385,60971.0
2020-08-24 10:55:00,40.68,40.72,40.59,40.67,47084.0,38.0291,38.0665,37.945,38.0198,47084.0
2020-08-24 11:00:00,40.67,40.79,40.64,40.72,24300.0,38.0198,38.132,37.9917,38.0665,24300.0
2020-08-24 11:05:00,40.71,40.8,40.68,40.78,26691.0,38.0572,38.1413,38.0291,38.1226,26691.0
2020-08-24 11:10:00,40.78,40.89,40.78,40.86,16691.0,38.1226,38.2254,38.1226,38.1974,16691.0
2020-08-24 11:15:00,40.85,40.92,40.84,40.91,44896.0,38.188,38.2535,38.1787,38.2441,44896.0
2020-08-24 11:20:00,40.9,40.9,40.85,40.87,55606.0,38.2348,38.2348,38.188,38.2067,55606.0
2020-08-24 11:25:00,40.87,40.88,40.78,40.8,37293.0,38.2067,38.2161,38.1226,38.1413,37293.0
2020-08-24 11:30:00,40.8,40.91,40.8,40.9,27245.0,38.1413,38.2441,38.1413,38.2348,27245.0
2020-08-24 11:35:00,40.9,40.99,40.9,40.99,35252.0,38.2348,38.3189,38.2348,38.3189,35252.0
2020-08-24 11:40:00,40.99,41.04,40.97,41.03,39811.0,38.3189,38.3657,38.3002,38.3563,39811.0
2020-08-24 11:45:00,41.03,41.03,40.95,40.96,10465.0,38.3563,38.3563,38.2815,38.2909,10465.0
2020-08-24 11:50:00,40.96,40.96,40.87,40.88,19955.0,38.2909,38.2909,38.2067,38.2161,19955.0
2020-08-24 11:55:00,40.88,40.92,40.86,40.88,24731.0,38.2161,38.2535,38.1974,38.2161,24731.0
2020-08-24 12:00:00,40.87,40.97,40.87,40.97,29642.0,38.2067,38.3002,38.2067,38.3002,29642.0
2020-08-24 12:05:00,40.97,40.97,40.9,40.92,10039.0,38.3002,38.3002,38.2348,38.2535,10039.0
2020-08-24 12:10:00,40.94,41.03,40.94,41.02,14267.0,38.2722,38.3563,38.2722,38.347,14267.0
2020-08-24 12:15:00,41.02,41.03,40.99,41.0,25227.0,38.347,38.3563,38.3189,38.3283,25227.0
2020-08-24 12:20:00,41.0,41.01,40.97,40.97,9878.0,38.3283,38.3376,38.3002,38.3002,9878.0
2020-08-24 12:25:00,40.96,40.97,40.9,40.92,8010.0,38.2909,38.3002,38.2348,38.2535,8010.0
2020-08-24 12:30:00,40.92,40.93,40.88,40.89,9000.0,38.2535,38.2628,38.2161,38.2254,9000.0
2020-08-24 12:35:00,40.9,40.94,40.9,40.94,8219.0,38.2348,38.2722,38.2348,38.2722,8219.0
2020-08-24 12:40:00,40.94,40.94,40.83,40.86,43319.0,38.2722,38.2722,38.1693,38.1974,43319.0
2020-08-24 12:45:00,40.86,40.9,40.85,40.86,20196.0,38.1974,38.2348,38.188,38.1974,20196.0
2020-08-24 12:50:00,40.86,40.92,40.85,40.91,19200.0,38.1974,38.2535,38.188,38.2441,19200.0
2020-08-24 12:55:00,40.9,40.94,40.88,40.93,9340.0,38.2348,38.2722,38.2161,38.2628,9340.0
2020-08-24 13:00:00,40.92,40.96,40.91,40.95,14537.0,38.2535,38.2909,38.2441,38.2815,14537.0
2020-08-24 13:05:00,40.95,40.96,40.94,40.94,5559.0,38.2815,38.2909,38.2722,38.2722,5559.0
2020-08-24 13:10:00,40.95,40.97,40.93,40.95,11741.0,38.2815,38.3002,38.2628,38.2815,11741.0
2020-08-24 13:15:00,40.94,40.94,40.85,40.86,13376.0,38.2722,38.2722,38.188,38.1974,13376.0
2020-08-24 13:20:00,40.85,40.85,40.84,40.85,7986.0,38.188,38.188,38.1787,38.188,7986.0
2020-08-24 13:25:00,40.85,40.88,40.83,40.88,22654.0,38.188,38.2161,38.1693,38.2161,22654.0
2020-08-24 13:30:00,40.87,40.91,40.85,40.91,18697.0,38.2067,38.2441,38.188,38.2441,18697.0
2020-08-24 13:35:00,40.91,40.96,40.91,40.94,23228.0,38.2441,38.2909,38.2441,38.2722,23228.0
2020-08-24 13:40:00,40.94,40.94,40.85,40.85,9064.0,38.2722,38.2722,38.188,38.188,9064.0
2020-08-24 13:45:00,40.86,40.88,40.83,40.85,21867.0,38.1974,38.2161,38.1693,38.188,21867.0
2020-08-24 13:50:00,40.84,40.86,40.82,40.84,17539.0,38.1787,38.1974,38.16,38.1787,17539.0
2020-08-24 13:55:00,40.84,40.9,40.83,40.88,11146.0,38.1787,38.2348,38.1693,38.2161,11146.0
2020-08-24 14:00:00,40.88,40.9,40.86,40.88,13890.0,38.2161,38.2348,38.1974,38.2161,13890.0
2020-08-24 14:05:00,40.88,40.94,40.88,40.92,27389.0,38.2161,38.2722,38.2161,38.2535,27389.0
2020-08-24 14:10:00,40.93,41.01,40.92,40.99,15394.0,38.2628,38.3376,38.2535,38.3189,15394.0
2020-08-24 14:15:00,40.99,41.0,40.94,40.95,25572.0,38.3189,38.3283,38.2722,38.2815,25572.0
2020-08-24 14:20:00,40.95,40.95,40.85,40.88,23388.0,38.2815,38.2815,38.188,38.2161,23388.0
2020-08-24 14:25:00,40.88,40.94,40.86,40.87,32305.0,38.2161,38.2722,38.1974,38.2067,32305.0
2020-08-24 14:30:00,40.87,40.96,40.86,40.91,30367.0,38.2067,38.2909,38.1974,38.2441,30367.0
2020-08-24 14:35:00,40.9,40.93,40.87,40.87,78058.0,38.2348,38.2628,38.2067,38.2067,78058.0
2020-08-24 14:40:00,40.87,40.88,40.81,40.88,41459.0,38.2067,38.2161,38.1507,38.2161,41459.0
2020-08-24 14:45:00,40.87,40.91,40.86,40.91,18284.0,38.2067,38.2441,38.1974,38.2441,18284.0
2020-08-24 14:50:00,40.9,40.92,40.84,40.85,23656.0,38.2348,38.2535,38.1787,38.188,23656.0
2020-08-24 14:55:00,40.84,40.91,40.84,40.87,11340.0,38.1787,38.2441,38.1787,38.2067,11340.0
2020-08-24 15:00:00,40.87,40.91,40.85,40.85,31030.0,38.2067,38.2441,38.188,38.188,31030.0
2020-08-24 15:05:00,40.84,40.84,40.78,40.78,25171.0,38.1787,38.1787,38.1226,38.1226,25171.0
2020-08-24 15:10:00,40.78,40.79,40.75,40.76,10980.0,38.1226,38.132,38.0946,38.1039,10980.0
2020-08-24 15:15:00,40.76,40.78,40.73,40.77,17630.0,38.1039,38.1226,38.0759,38.1133,17630.0
2020-08-24 15:20:00,40.8,40.87,40.79,40.85,29745.0,38.1413,38.2067,38.132,38.188,29745.0
2020-08-24 15:25:00,40.84,40.85,40.78,40.79,17552.0,38.1787,38.188,38.1226,38.132,17552.0
2020-08-24 15:30:00,40.8,40.81,40.78,40.78,25429.0,38.1413,38.1507,38.1226,38.1226,25429.0
2020-08-24 15:35:00,40.78,40.79,40.71,40.72,21569.0,38.1226,38.132,38.0572,38.0665,21569.0
2020-08-24 15:40:00,40.71,40.72,40.65,40.67,58629.0,38.0572,38.0665,38.0011,38.0198,58629.0
2020-08-24 15:45:00,40.68,40.7,40.67,40.7,20906.0,38.0291,38.0478,38.0198,38.0478,20906.0
2020-08-24 15:50:00,40.7,40.74,40.68,40.69,51119.0,38.0478,38.0852,38.0291,38.0385,51119.0
2020-08-24 15:55:00,40.69,40.72,40.65,40.7,226179.0,38.0385,38.0665,38.0011,38.0478,226179.0
2020-08-25 09:30:00,40.61,40.61,40.18,40.35,362836.0,37.9637,37.9637,37.5617,37.7206,362836.0
2020-08-25 09:35:00,40.37,40.53,40.31,40.34,68761.0,37.7393,37.8889,37.6832,37.7113,68761.0
2020-08-25 09:40:00,40.34,40.48,40.24,40.4,58432.0,37.7113,37.8422,37.6178,37.7674,58432.0
2020-08-25 09:45:00,40.42,40.58,40.31,40.44,54665.0,37.7861,37.9356,37.6832,37.8048,54665.0
2020-08-25 09:50:00,40.44,40.48,40.3,40.39,57828.0,37.8048,37.8422,37.6739,37.758,57828.0
2020-08-25 09:55:00,40.39,40.49,40.39,40.45,37236.0,37.758,37.8515,37.758,37.8141,37236.0
2020-08-25 10:00:00,40.45,40.45,40.18,40.21,70064.0,37.8141,37.8141,37.5617,37.5897,70064.0
2020-08-25 10:05:00,40.2,40.3,40.17,40.18,39734.0,37.5804,37.6739,37.5524,37.5617,39734.0
2020-08-25 10:10:00,40.18,40.38,40.1,40.35,49358.0,37.5617,37.7487,37.4869,37.7206,49358.0
2020-08-25 10:15:00,40.35,40.39,40.22,40.27,27784.0,37.7206,37.758,37.5991,37.6458,27784.0
2020-08-25 10:20:00,40.26,40.27,40.14,40.27,42121.0,37.6365,37.6458,37.5243,37.6458,42121.0
2020-08-25 10:25:00,40.27,40.33,40.22,40.24,38321.0,37.6458,37.7019,37.5991,37.6178,38321.0
2020-08-25 10:30:00,40.22,40.31,40.11,40.24,75418.0,37.5991,37.6832,37.4963,37.6178,75418.0
2020-08-25 10:35:00,40.23,40.28,40.21,40.22,19541.0,37.6084,37.6552,37.5897,37.5991,19541.0
2020-08-25 10:40:00,40.2,40.22,40.13,40.16,14629.0,37.5804,37.5991,37.515,37.543,14629.0
2020-08-25 10:45:00,40.17,40.17,39.99,40.0,141003.0,37.5524,37.5524,37.3841,37.3934,141003.0
2020-08-25 10:50:00,40.0,40.0,39.79,39.84,96773.0,37.3934,37.3934,37.1971,37.2439,96773.0
2020-08-25 10:55:00,39.82,39.88,39.77,39.85,66417.0,37.2252,37.2813,37.1784,37.2532,66417.0
2020-08-25 11:00:00,39.85,39.94,39.79,39.93,156881.0,37.2532,37.3373,37.1971,37.328,156881.0
2020-08-25 11:05:00,39.92,39.98,39.89,39.93,81477.0,37.3186,37.3747,37.2906,37.328,81477.0
2020-08-25 11:10:00,39.89,40.0,39.85,39.99,113433.0,37.2906,37.3934,37.2532,37.3841,113433.0
2020-08-25 11:15:00,39.97,39.98,39.9,39.93,24480.0,37.3654,37.3747,37.2999,37.328,24480.0
2020-08-25 11:20:00,39.92,39.92,39.8,39.82,32389.0,37.3186,37.3186,37.2065,37.2252,32389.0
2020-08-25 11:25:00,39.82,39.82,39.65,39.72,184981.0,37.2252,37.2252,37.0662,37.1317,184981.0
2020-08-25 11:30:00,39.72,39.76,39.59,39.75,132524.0,37.1317,37.1691,37.0102,37.1597,132524.0
2020-08-25 11:35:00,39.76,39.82,39.72,39.73,65576.0,37.1691,37.2252,37.1317,37.141,65576.0
2020-08-25 11:40:00,39.73,39.78,39.67,39.71,47795.0,37.141,37.1878,37.0849,37.1223,47795.0
2020-08-25 11:45:00,39.7,39.78,39.68,39.77,36655.0,37.113,37.1878,37.0943,37.1784,36655.0
2020-08-25 11:50:00,39.77,39.82,39.71,39.82,27083.0,37.1784,37.2252,37.1223,37.2252,27083.0
2020-08-25 11:55:00,39.81,39.88,39.79,39.85,28179.0,37.2158,37.2813,37.1971,37.2532,28179.0
2020-08-25 12:00:00,39.85,39.9,39.81,39.9,34169.0,37.2532,37.2999,37.2158,37.2999,34169.0
2020-08-25 12:05:00,39.9,39.9,39.84,39.87,13252.0,37.2999,37.2999,37.2439,37.2719,13252.0
2020-08-25 12:10:00,39.86,39.86,39.71,39.71,15716.0,37.2626,37.2626,37.1223,37.1223,15716.0
2020-08-25 12:15:00,39.72,39.75,39.71,39.71,20992.0,37.1317,37.1597,37.1223,37.1223,20992.0
2020-08-25 12:20:00,39.72,39.72,39.65,39.66,18998.0,37.1317,37.1317,37.0662,37.0756,18998.0
2020-08-25 12:25:00,39.65,39.68,39.62,39.63,24398.0,37.0662,37.0943,37.0382,37.0475,24398.0
2020-08-25 12:30:00,39.63,39.66,39.6,39.63,13663.0,37.0475,37.0756,37.0195,37.0475,13663.0
2020-08-25 12:35:00,39.63,39.72,39.6,39.72,21629.0,37.0475,37.1317,37.0195,37.1317,21629.0
2020-08-25 12:40:00,39.72,39.83,39.72,39.81,12510.0,37.1317,37.2345,37.1317,37.2158,12510.0
2020-08-25 12:45:00,39.82,39.82,39.74,39.74,17384.0,37.2252,37.2252,37.1504,37.1504,17384.0
2020-08-25 12:50:00,39.72,39.8,39.7,39.77,29487.0,37.1317,37.2065,37.113,37.1784,29487.0
2020-08-25 12:55:00,39.76,39.79,39.7,39.74,23560.0,37.1691,37.1971,37.113,37.1504,23560.0
2020-08-25 13:00:00,39.75,39.81,39.71,39.81,23381.0,37.1597,37.2158,37.1223,37.2158,23381.0
2020-08-25 13:05:00,39.8,39.85,39.8,39.83,26202.0,37.2065,37.2532,37.2065,37.2345,26202.0
2020-08-25 13:10:00,39.83,39.9,39.81,39.89,24915.0,37.2345,37.2999,37.2158,37.2906,24915.0
2020-08-25 13:15:00,39.89,39.9,39.88,39.88,20330.0,37.2906,37.2999,37.2813,37.2813,20330.0
2020-08-25 13:20:00,39.88,39.9,39.87,39.9,29418.0,37.2813,37.2999,37.2719,37.2999,29418.0
2020-08-25 13:25:00,39.91,39.96,39.89,39.96,32745.0,37.3093,37.356,37.2906,37.356,32745.0
2020-08-25 13:30:00,39.96,39.99,39.95,39.96,30520.0,37.356,37.3841,37.3467,37.356,30520.0
2020-08-25 13:35:00,39.95,40.03,39.92,40.02,36255.0,37.3467,37.4215,37.3186,37.4121,36255.0
2020-08-25 13:40:00,40.03,40.07,40.01,40.06,19439.0,37.4215,37.4589,37.4028,37.4495,19439.0
2020-08-25 13:45:00,40.07,40.11,40.06,40.1,26714.0,37.4589,37.4963,37.4495,37.4869,26714.0
2020-08-25 13:50:00,40.11,40.14,40.1,40.12,27958.0,37.4963,37.5243,37.4869,37.5056,27958.0
2020-08-25 13:55:00,40.12,40.24,40.12,40.22,52166.0,37.5056,37.6178,37.5056,37.5991,52166.0
2020-08-25 14:00:00,40.22,40.22,40.14,40.18,24935.0,37.5991,37.5991,37.5243,37.5617,24935.0
2020-08-25 14:05:00,40.18,40.18,40.12,40.12,17712.0,37.5617,37.5617,37.5056,37.5056,17712.0
2020-08-25 14:10:00,40.12,40.19,40.12,40.17,24726.0,37.5056,37.5711,37.5056,37.5524,24726.0
2020-08-25 14:15:00,40.17,40.18,40.12,40.12,21499.0,37.5524,37.5617,37.5056,37.5056,21499.0
2020-08-25 14:20:00,40.1,40.18,40.1,40.16,24390.0,37.4869,37.5617,37.4869,37.543,24390.0
2020-08-25 14:25:00,40.15,40.22,40.14,40.19,23112.0,37.5337,37.5991,37.5243,37.5711,23112.0
2020-08-25 14:30:00,40.18,40.28,40.17,40.24,31903.0,37.5617,37.6552,37.5524,37.6178,31903.0
2020-08-25 14:35:00,40.24,40.25,40.14,40.16,26224.0,37.6178,37.6271,37.5243,37.543,26224.0
2020-08-25 14:40:00,40.15,40.21,40.13,40.16,23811.0,37.5337,37.5897,37.515,37.543,23811.0
2020-08-25 14:45:00,40.16,40.19,40.12,40.13,31537.0,37.543,37.5711,37.5056,37.515,31537.0
2020-08-25 14:50:00,40.14,40.28,40.14,40.27,44796.0,37.5243,37.6552,37.5243,37.6458,44796.0
2020-08-25 14:55:00,40.27,40.35,40.25,40.35,40149.0,37.6458,37.7206,37.6271,37.7206,40149.0
2020-08-25 15:00:00,40.35,40.4,40.3,40.3,37040.0,37.7206,37.7674,37.6739,37.6739,37040.0
2020-08-25 15:05:00,40.29,40.38,40.28,40.36,42573.0,37.6645,37.7487,37.6552,37.73,42573.0
2020-08-25 15:10:00,40.36,40.46,40.33,40.42,45235.0,37.73,37.8235,37.7019,37.7861,45235.0
2020-08-25 15:15:00,40.43,40.46,40.4,40.42,40277.0,37.7954,37.8235,37.7674,37.7861,40277.0
2020-08-25 15:20:00,40.42,40.42,40.31,40.38,36385.0,37.7861,37.7861,37.6832,37.7487,36385.0
2020-08-25 15:25:00,40.38,40.44,40.34,40.42,29827.0,37.7487,37.8048,37.7113,37.7861,29827.0
2020-08-25 15:30:00,40.43,40.47,40.4,40.45,58476.0,37.7954,37.8328,37.7674,37.8141,58476.0
2020-08-25 15:35:00,40.44,40.49,40.44,40.46,39598.0,37.8048,37.8515,37.8048,37.8235,39598.0
2020-08-25 15:40:00,40.45,40.51,40.45,40.51,40422.0,37.8141,37.8702,37.8141,37.8702,40422.0
2020-08-25 15:45:00,40.51,40.53,40.47,40.51,69447.0,37.8702,37.8889,37.8328,37.8702,69447.0
2020-08-25 15:50:00,40.52,40.58,40.49,40.57,147125.0,37.8795,37.9356,37.8515,37.9263,147125.0
2020-08-25 15:55:00,40.57,40.59,40.48,40.58,201179.0,37.9263,37.945,37.8422,37.9356,201179.0
2020-08-26 09:30:00,40.17,40.4,40.07,40.34,224662.0,37.5524,37.7674,37.4589,37.7113,224662.0
2020-08-26 09:35:00,40.37,40.62,40.37,40.44,94217.0,37.7393,37.973,37.7393,37.8048,94217.0
2020-08-26 09:40:00,40.44,40.79,40.42,40.65,175058.0,37.8048,38.132,37.7861,38.0011,175058.0
2020-08-26 09:45:00,40.63,40.69,40.53,40.54,66400.0,37.9824,38.0385,37.8889,37.8982,66400.0
2020-08-26 09:50:00,40.51,40.58,40.45,40.49,68231.0,37.8702,37.9356,37.8141,37.8515,68231.0
2020-08-26 09:55:00,40.49,40.7,40.48,40.68,91885.0,37.8515,38.0478,37.8422,38.0291,91885.0
2020-08-26 10:00:00,40.67,40.74,40.64,40.66,52619.0,38.0198,38.0852,37.9917,38.0104,52619.0
2020-08-26 10:05:00,40.65,40.67,40.55,40.56,49807.0,38.0011,38.0198,37.9076,37.9169,49807.0
2020-08-26 10:10:00,40.58,40.88,40.58,40.88,104772.0,37.9356,38.2161,37.9356,38.2161,104772.0
2020-08-26 10:15:00,40.88,41.01,40.88,40.97,79948.0,38.2161,38.3376,38.2161,38.3002,79948.0
2020-08-26 10:20:00,40.96,41.15,40.96,41.13,183150.0,38.2909,38.4685,38.2909,38.4498,183150.0
2020-08-26 10:25:00,41.14,41.21,41.11,41.18,156897.0,38.4591,38.5246,38.4311,38.4965,156897.0
2020-08-26 10:30:00,41.18,41.35,41.17,41.35,154039.0,38.4965,38.6555,38.4872,38.6555,154039.0
2020-08-26 10:35:00,41.34,41.34,41.22,41.22,80934.0,38.6461,38.6461,38.5339,38.5339,80934.0
2020-08-26 10:40:00,41.23,41.24,41.04,41.05,75983.0,38.5433,38.5526,38.3657,38.375,75983.0
2020-08-26 10:45:00,41.04,41.05,40.9,40.92,115846.0,38.3657,38.375,38.2348,38.2535,115846.0
2020-08-26 10:50:00,40.92,40.93,40.77,40.78,62241.0,38.2535,38.2628,38.1133,38.1226,62241.0
2020-08-26 10:55:00,40.82,40.99,40.82,40.99,78780.0,38.16,38.3189,38.16,38.3189,78780.0
2020-08-26 11:00:00,40.98,41.14,40.94,41.1,45705.0,38.3096,38.4591,38.2722,38.4218,45705.0
2020-08-26 11:05:00,41.13,41.16,41.08,41.15,88286.0,38.4498,38.4778,38.4031,38.4685,88286.0
2020-08-26 11:10:00,41.15,41.29,41.15,41.21,67413.0,38.4685,38.5994,38.4685,38.5246,67413.0
2020-08-26 11:15:00,41.23,41.28,41.16,41.27,21793.0,38.5433,38.59,38.4778,38.5807,21793.0
2020-08-26 11:20:00,41.27,41.37,41.25,41.36,43387.0,38.5807,38.6742,38.562,38.6648,43387.0
2020-08-26 11:25:00,41.37,41.4,41.3,41.38,40805.0,38.6742,38.7022,38.6087,38.6835,40805.0
2020-08-26 11:30:00,41.39,41.49,41.39,41.44,49328.0,38.6929,38.7863,38.6929,38.7396,49328.0
2020-08-26 11:35:00,41.44,41.52,41.33,41.39,58905.0,38.7396,38.8144,38.6368,38.6929,58905.0
2020-08-26 11:40:00,41.39,41.5,41.35,41.49,25208.0,38.6929,38.7957,38.6555,38.7863,25208.0
2020-08-26 11:45:00,41.48,41.51,41.29,41.35,35451.0,38.777,38.805,38.5994,38.6555,35451.0
2020-08-26 11:50:00,41.34,41.39,41.28,41.29,19967.0,38.6461,38.6929,38.59,38.5994,19967.0
2020-08-26 11:55:00,41.29,41.35,41.24,41.26,42550.0,38.5994,38.6555,38.5526,38.5713,42550.0
2020-08-26 12:00:00,41.27,41.33,41.23,41.33,27880.0,38.5807,38.6368,38.5433,38.6368,27880.0
2020-08-26 12:05:00,41.32,41.33,41.19,41.23,32518.0,38.6274,38.6368,38.5059,38.5433,32518.0
2020-08-26 12:10:00,41.23,41.31,41.23,41.31,28007.0,38.5433,38.6181,38.5433,38.6181,28007.0
2020-08-26 12:15:00,41.33,41.33,41.28,41.32,28841.0,38.6368,38.6368,38.59,38.6274,28841.0
2020-08-26 12:20:00,41.3,41.35,41.27,41.28,35140.0,38.6087,38.6555,38.5807,38.59,35140.0
2020-08-26 12:25:00,41.27,41.31,41.24,41.24,11873.0,38.5807,38.6181,38.5526,38.5526,11873.0
2020-08-26 12:30:00,41.25,41.28,41.22,41.25,18612.0,38.562,38.59,38.5339,38.562,18612.0
2020-08-26 12:35:00,41.25,41.26,41.2,41.24,24447.0,38.562,38.5713,38.5152,38.5526,24447.0
2020-08-26 12:40:00,41.22,41.29,41.21,41.23,38112.0,38.5339,38.5994,38.5246,38.5433,38112.0
2020-08-26 12:45:00,41.23,41.28,41.22,41.28,68683.0,38.5433,38.59,38.5339,38.59,68683.0
2020-08-26 12:50:00,41.28,41.35,41.28,41.31,36947.0,38.59,38.6555,38.59,38.6181,36947.0
2020-08-26 12:55:00,41.31,41.31,41.19,41.19,16253.0,38.6181,38.6181,38.5059,38.5059,16253.0
2020-08-26 13:00:00,41.2,41.38,41.2,41.35,44020.0,38.5152,38.6835,38.5152,38.6555,44020.0
2020-08-26 13:05:00,41.35,41.4,41.32,41.39,19570.0,38.6555,38.7022,38.6274,38.6929,19570.0
2020-08-26 13:10:00,41.4,41.47,41.39,41.44,34079.0,38.7022,38.7676,38.6929,38.7396,34079.0
2020-08-26 13:15:00,41.45,41.57,41.44,41.56,69006.0,38.7489,38.8611,38.7396,38.8518,69006.0
2020-08-26 13:20:00,41.56,41.57,41.51,41.51,64487.0,38.8518,38.8611,38.805,38.805,64487.0
2020-08-26 13:25:00,41.51,41.53,41.45,41.48,32168.0,38.805,38.8237,38.7489,38.777,32168.0
2020-08-26 13:30:00,41.49,41.55,41.48,41.48,37492.0,38.7863,38.8424,38.777,38.777,37492.0
2020-08-26 13:35:00,41.5,41.54,41.48,41.52,25755.0,38.7957,38.8331,38.777,38.8144,25755.0
2020-08-26 13:40:00,41.51,41.53,41.48,41.51,17108.0,38.805,38.8237,38.777,38.805,17108.0
2020-08-26 13:45:00,41.52,41.58,41.51,41.57,20102.0,38.8144,38.8705,38.805,38.8611,20102.0
2020-08-26 13:50:00,41.58,41.62,41.57,41.58,23488.0,38.8705,38.9079,38.8611,38.8705,23488.0
2020-08-26 13:55:00,41.57,41.58,41.54,41.56,22303.0,38.8611,38.8705,38.8331,38.8518,22303.0
2020-08-26 14:00:00,41.57,41.63,41.57,41.62,46871.0,38.8611,38.9172,38.8611,38.9079,46871.0
2020-08-26 14:05:00,41.62,41.62,41.52,41.57,36155.0,38.9079,38.9079,38.8144,38.8611,36155.0
2020-08-26 14:10:00,41.57,41.62,41.56,41.58,20281.0,38.8611,38.9079,38.8518,38.8705,20281.0
2020-08-26 14:15:00,41.59,41.6,41.53,41.58,34010.0,38.8798,38.8892,38.8237,38.8705,34010.0
2020-08-26 14:20:00,41.6,41.62,41.56,41.58,14968.0,38.8892,38.9079,38.8518,38.8705,14968.0
2020-08-26 14:25:00,41.61,41.61,41.56,41.57,19366.0,38.8985,38.8985,38.8518,38.8611,19366.0
2020-08-26 14:30:00,41.58,41.59,41.44,41.44,158562.0,38.8705,38.8798,38.7396,38.7396,158562.0
2020-08-26 14:35:00,41.45,41.48,41.4,41.42,77077.0,38.7489,38.777,38.7022,38.7209,77077.0
2020-08-26 14:40:00,41.44,41.44,41.28,41.3,67514.0,38.7396,38.7396,38.59,38.6087,67514.0
2020-08-26 14:45:00,41.29,41.37,41.29,41.37,40865.0,38.5994,38.6742,38.5994,38.6742,40865.0
2020-08-26 14:50:00,41.37,41.4,41.35,41.38,33094.0,38.6742,38.7022,38.6555,38.6835,33094.0
2020-08-26 14:55:00,41.37,41.37,41.3,41.32,35357.0,38.6742,38.6742,38.6087,38.6274,35357.0
2020-08-26 15:00:00,41.32,41.33,41.27,41.28,39223.0,38.6274,38.6368,38.5807,38.59,39223.0
2020-08-26 15:05:00,41.28,41.39,41.28,41.39,43535.0,38.59,38.6929,38.59,38.6929,43535.0
2020-08-26 15:10:00,41.38,41.47,41.37,41.46,49613.0,38.6835,38.7676,38.6742,38.7583,49613.0
2020-08-26 15:15:00,41.46,41.51,41.44,41.51,65332.0,38.7583,38.805,38.7396,38.805,65332.0
2020-08-26 15:20:00,41.51,41.54,41.49,41.53,89690.0,38.805,38.8331,38.7863,38.8237,89690.0
2020-08-26 15:25:00,41.54,41.57,41.52,41.57,59051.0,38.8331,38.8611,38.8144,38.8611,59051.0
2020-08-26 15:30:00,41.57,41.6,41.44,41.44,77642.0,38.8611,38.8892,38.7396,38.7396,77642.0
2020-08-26 15:35:00,41.45,41.52,41.44,41.48,56435.0,38.7489,38.8144,38.7396,38.777,56435.0
2020-08-26 15:40:00,41.49,41.53,41.48,41.5,57804.0,38.7863,38.8237,38.777,38.7957,57804.0
2020-08-26 15:45:00,41.49,41.54,41.44,41.53,79716.0,38.7863,38.8331,38.7396,38.8237,79716.0
2020-08-26 15:50:00,41.53,41.54,41.51,41.53,93894.0,38.8237,38.8331,38.805,38.8237,93894.0
2020-08-26 15:55:00,41.53,41.61,41.53,41.58,360237.0,38.8237,38.8985,38.8237,38.8705,360237.0
2020-08-27 09:30:00,42.34,42.34,41.64,41.64,405778.0,39.5809,39.5809,38.9266,38.9266,405778.0
2020-08-27 09:35:00,41.63,41.91,41.35,41.44,214863.0,38.9172,39.179,38.6555,38.7396,214863.0
2020-08-27 09:40:00,41.47,41.55,41.26,41.36,255820.0,38.7676,38.8424,38.5713,38.6648,255820.0
2020-08-27 09:45:00,41.37,41.38,40.91,41.1,309308.0,38.6742,38.6835,38.2441,38.4218,309308.0
2020-08-27 09:50:00,41.08,41.21,40.93,41.07,147809.0,38.4031,38.5246,38.2628,38.3937,147809.0
2020-08-27 09:55:00,41.04,41.04,40.72,40.79,93590.0,38.3657,38.3657,38.0665,38.132,93590.0
2020-08-27 10:00:00,40.78,40.78,40.37,40.42,265286.0,38.1226,38.1226,37.7393,37.7861,265286.0
2020-08-27 10:05:00,40.4,40.55,40.05,40.17,312675.0,37.7674,37.9076,37.4402,37.5524,312675.0
2020-08-27 10:10:00,40.16,40.49,40.15,40.46,173287.0,37.543,37.8515,37.5337,37.8235,173287.0
2020-08-27 10:15:00,40.41,40.67,40.26,40.66,106153.0,37.7767,38.0198,37.6365,38.0104,106153.0
2020-08-27 10:20:00,40.65,40.65,40.33,40.44,110117.0,38.0011,38.0011,37.7019,37.8048,110117.0
2020-08-27 10:25:00,40.45,40.68,40.44,40.61,124483.0,37.8141,38.0291,37.8048,37.9637,124483.0
2020-08-27 10:30:00,40.61,40.62,40.45,40.47,68201.0,37.9637,37.973,37.8141,37.8328,68201.0
2020-08-27 10:35:00,40.45,40.61,40.45,40.52,43149.0,37.8141,37.9637,37.8141,37.8795,43149.0
2020-08-27 10:40:00,40.5,40.54,40.35,40.4,75174.0,37.8609,37.8982,37.7206,37.7674,75174.0
2020-08-27 10:45:00,40.4,40.4,40.13,40.14,197948.0,37.7674,37.7674,37.515,37.5243,197948.0
2020-08-27 10:50:00,40.14,40.3,40.08,40.23,127038.0,37.5243,37.6739,37.4682,37.6084,127038.0
2020-08-27 10:55:00,40.23,40.31,40.04,40.27,176891.0,37.6084,37.6832,37.4308,37.6458,176891.0
2020-08-27 11:00:00,40.26,40.44,40.24,40.41,57874.0,37.6365,37.8048,37.6178,37.7767,57874.0
2020-08-27 11:05:00,40.4,40.54,40.39,40.47,51297.0,37.7674,37.8982,37.758,37.8328,51297.0
2020-08-27 11:10:00,40.47,40.48,40.28,40.31,51067.0,37.8328,37.8422,37.6552,37.6832,51067.0
2020-08-27 11:15:00,40.34,40.34,40.22,40.29,37238.0,37.7113,37.7113,37.5991,37.6645,37238.0
2020-08-27 11:20:00,40.3,40.45,40.25,40.39,35659.0,37.6739,37.8141,37.6271,37.758,35659.0
2020-08-27 11:25:00,40.38,40.43,40.28,40.33,34414.0,37.7487,37.7954,37.6552,37.7019,34414.0
2020-08-27 11:30:00,40.33,40.47,40.33,40.45,50507.0,37.7019,37.8328,37.7019,37.8141,50507.0
2020-08-27 11:35:00,40.47,40.6,40.46,40.59,49710.0,37.8328,37.9543,37.8235,37.945,49710.0
2020-08-27 11:40:00,40.6,40.72,40.58,40.72,49550.0,37.9543,38.0665,37.9356,38.0665,49550.0
2020-08-27 11:45:00,40.72,40.84,40.68,40.77,78317.0,38.0665,38.1787,38.0291,38.1133,78317.0
2020-08-27 11:50:00,40.78,40.81,40.73,40.78,28890.0,38.1226,38.1507,38.0759,38.1226,28890.0
2020-08-27 11:55:00,40.78,40.81,40.62,40.65,46633.0,38.1226,38.1507,37.973,38.0011,46633.0
2020-08-27 12:00:00,40.62,40.65,40.53,40.65,32722.0,37.973,38.0011,37.8889,38.0011,32722.0
2020-08-27 12:05:00,40.66,40.7,40.63,40.69,26780.0,38.0104,38.0478,37.9824,38.0385,26780.0
2020-08-27 12:10:00,40.7,40.74,40.55,40.57,19721.0,38.0478,38.0852,37.9076,37.9263,19721.0
2020-08-27 12:15:00,40.57,40.68,40.57,40.59,28815.0,37.9263,38.0291,37.9263,37.945,28815.0
2020-08-27 12:20:00,40.6,40.63,40.52,40.58,12458.0,37.9543,37.9824,37.8795,37.9356,12458.0
2020-08-27 12:25:00,40.57,40.57,40.44,40.46,28492.0,37.9263,37.9263,37.8048,37.8235,28492.0
2020-08-27 12:30:00,40.47,40.58,40.47,40.55,34021.0,37.8328,37.9356,37.8328,37.9076,34021.0
2020-08-27 12:35:00,40.54,40.54,40.36,40.37,27144.0,37.8982,37.8982,37.73,37.7393,27144.0
2020-08-27 12:40:00,40.37,40.45,40.33,40.41,20300.0,37.7393,37.8141,37.7019,37.7767,20300.0
2020-08-27 12:45:00,40.4,40.44,40.29,40.32,31698.0,37.7674,37.8048,37.6645,37.6926,31698.0
2020-08-27 12:50:00,40.33,40.36,40.26,40.31,60123.0,37.7019,37.73,37.6365,37.6832,60123.0
2020-08-27 12:55:00,40.32,40.4,40.29,40.29,20039.0,37.6926,37.7674,37.6645,37.6645,20039.0
2020-08-27 13:00:00,40.27,40.45,40.23,40.43,41387.0,37.6458,37.8141,37.6084,37.7954,41387.0
2020-08-27 13:05:00,40.44,40.54,40.39,40.52,28204.0,37.8048,37.8982,37.758,37.8795,28204.0
2020-08-27 13:10:00,40.51,40.63,40.49,40.57,27643.0,37.8702,37.9824,37.8515,37.9263,27643.0
2020-08-27 13:15:00,40.56,40.6,40.53,40.58,15103.0,37.9169,37.9543,37.8889,37.9356,15103.0
2020-08-27 13:20:00,40.58,40.64,40.58,40.6,13171.0,37.9356,37.9917,37.9356,37.9543,13171.0
2020-08-27 13:25:00,40.61,40.72,40.61,40.72,34599.0,37.9637,38.0665,37.9637,38.0665,34599.0
2020-08-27 13:30:00,40.73,40.73,40.65,40.69,44310.0,38.0759,38.0759,38.0011,38.0385,44310.0
2020-08-27 13:35:00,40.69,40.75,40.64,40.64,18505.0,38.0385,38.0946,37.9917,37.9917,18505.0
2020-08-27 13:40:00,40.63,40.67,40.63,40.66,10966.0,37.9824,38.0198,37.9824,38.0104,10966.0
2020-08-27 13:45:00,40.68,40.81,40.67,40.76,22618.0,38.0291,38.1507,38.0198,38.1039,22618.0
2020-08-27 13:50:00,40.76,40.79,40.74,40.79,51518.0,38.1039,38.132,38.0852,38.132,51518.0
2020-08-27 13:55:00,40.8,40.9,40.8,40.9,45228.0,38.1413,38.2348,38.1413,38.2348,45228.0
2020-08-27 14:00:00,40.9,40.91,40.8,40.9,67479.0,38.2348,38.2441,38.1413,38.2348,67479.0
2020-08-27 14:05:00,40.9,40.91,40.83,40.83,19742.0,38.2348,38.2441,38.1693,38.1693,19742.0
2020-08-27 14:10:00,40.83,40.89,40.8,40.82,30214.0,38.1693,38.2254,38.1413,38.16,30214.0
2020-08-27 14:15:00,40.82,40.87,40.8,40.87,24241.0,38.16,38.2067,38.1413,38.2067,24241.0
2020-08-27 14:20:00,40.87,40.88,40.8,40.84,27459.0,38.2067,38.2161,38.1413,38.1787,27459.0
2020-08-27 14:25:00,40.84,40.9,40.82,40.9,13591.0,38.1787,38.2348,38.16,38.2348,13591.0
2020-08-27 14:30:00,40.9,40.92,40.84,40.86,40312.0,38.2348,38.2535,38.1787,38.1974,40312.0
2020-08-27 14:35:00,40.91,41.02,40.91,41.0,78793.0,38.2441,38.347,38.2441,38.3283,78793.0
2020-08-27 14:40:00,41.0,41.03,40.87,40.87,26767.0,38.3283,38.3563,38.2067,38.2067,26767.0
2020-08-27 14:45:00,40.89,40.91,40.82,40.83,26701.0,38.2254,38.2441,38.16,38.1693,26701.0
2020-08-27 14:50:00,40.83,40.86,40.77,40.77,45362.0,38.1693,38.1974,38.1133,38.1133,45362.0
2020-08-27 14:55:00,40.77,40.8,40.75,40.75,26558.0,38.1133,38.1413,38.0946,38.0946,26558.0
2020-08-27 15:00:00,40.75,40.86,40.75,40.82,26634.0,38.0946,38.1974,38.0946,38.16,26634.0
2020-08-27 15:05:00,40.81,40.83,40.76,40.83,17532.0,38.1507,38.1693,38.1039,38.1693,17532.0
2020-08-27 15:10:00,40.83,40.87,40.83,40.85,32186.0,38.1693,38.2067,38.1693,38.188,32186.0
2020-08-27 15:15:00,40.86,40.93,40.86,40.86,25157.0,38.1974,38.2628,38.1974,38.1974,25157.0
2020-08-27 15:20:00,40.87,40.92,40.87,40.9,18789.0,38.2067,38.2535,38.2067,38.2348,18789.0
2020-08-27 15:25:00,40.9,40.9,40.86,40.89,23306.0,38.2348,38.2348,38.1974,38.2254,23306.0
2020-08-27 15:30:00,40.9,40.94,40.88,40.94,64059.0,38.2348,38.2722,38.2161,38.2722,64059.0
2020-08-27 15:35:00,40.94,40.96,40.91,40.91,79011.0,38.2722,38.2909,38.2441,38.2441,79011.0
2020-08-27 15:40:00,40.92,40.94,40.8,40.81,102743.0,38.2535,38.2722,38.1413,38.1507,102743.0
2020-08-27 15:45:00,40.81,40.83,40.79,40.81,114686.0,38.1507,38.1693,38.132,38.1507,114686.0
2020-08-27 15:50:00,40.79,40.82,40.69,40.69,136969.0,38.132,38.16,38.0385,38.0385,136969.0
2020-08-27 15:55:00,40.7,40.72,40.6,40.65,371340.0,38.0478,38.0665,37.9543,38.0011,371340.0
2020-08-28 09:30:00,41.65,41.67,41.25,41.61,324566.0,38.9359,38.9546,38.562,38.8985,324566.0
2020-08-28 09:35:00,41.61,41.65,41.46,41.56,136390.0,38.8985,38.9359,38.7583,38.8518,136390.0
2020-08-28 09:40:00,41.57,41.7,41.33,41.5,84919.0,38.8611,38.9827,38.6368,38.7957,84919.0
2020-08-28 09:45:00,41.48,41.67,41.46,41.56,75704.0,38.777,38.9546,38.7583,38.8518,75704.0
2020-08-28 09:50:00,41.56,41.63,41.43,41.56,44025.0,38.8518,38.9172,38.7302,38.8518,44025.0
2020-08-28 09:55:00,41.56,41.73,41.51,41.69,90451.0,38.8518,39.0107,38.805,38.9733,90451.0
2020-08-28 10:00:00,41.68,41.68,41.47,41.56,125718.0,38.964,38.964,38.7676,38.8518,125718.0
2020-08-28 10:05:00,41.56,41.72,41.41,41.47,83474.0,38.8518,39.0014,38.7116,38.7676,83474.0
2020-08-28 10:10:00,41.44,41.64,41.44,41.54,98118.0,38.7396,38.9266,38.7396,38.8331,98118.0
2020-08-28 10:15:00,41.55,41.63,41.5,41.59,76485.0,38.8424,38.9172,38.7957,38.8798,76485.0
2020-08-28 10:20:00,41.6,41.66,41.54,41.56,45076.0,38.8892,38.9453,38.8331,38.8518,45076.0
2020-08-28 10:25:00,41.54,41.8,41.54,41.74,157360.0,38.8331,39.0761,38.8331,39.02,157360.0
2020-08-28 10:30:00,41.77,41.77,41.63,41.71,36615.0,39.0481,39.0481,38.9172,38.992,36615.0
2020-08-28 10:35:00,41.7,41.71,41.56,41.64,32206.0,38.9827,38.992,38.8518,38.9266,32206.0
2020-08-28 10:40:00,41.65,41.68,41.61,41.62,35922.0,38.9359,38.964,38.8985,38.9079,35922.0
2020-08-28 10:45:00,41.63,41.83,41.63,41.8,59170.0,38.9172,39.1042,38.9172,39.0761,59170.0
2020-08-28 10:50:00,41.81,41.85,41.73,41.83,46780.0,39.0855,39.1229,39.0107,39.1042,46780.0
2020-08-28 10:55:00,41.84,41.88,41.71,41.78,57458.0,39.1135,39.1509,38.992,39.0574,57458.0
2020-08-28 11:00:00,41.77,41.82,41.7,41.76,45126.0,39.0481,39.0948,38.9827,39.0387,45126.0
2020-08-28 11:05:00,41.76,41.83,41.76,41.78,44118.0,39.0387,39.1042,39.0387,39.0574,44118.0
2020-08-28 11:10:00,41.79,41.93,41.76,41.92,66190.0,39.0668,39.1977,39.0387,39.1883,66190.0
2020-08-28 11:15:00,41.92,42.01,41.9,41.92,90483.0,39.1883,39.2725,39.1696,39.1883,90483.0
2020-08-28 11:20:00,41.92,42.0,41.89,41.9,69743.0,39.1883,39.2631,39.1603,39.1696,69743.0
2020-08-28 11:25:00,41.91,41.95,41.9,41.94,23881.0,39.179,39.2164,39.1696,39.207,23881.0
2020-08-28 11:30:00,41.95,42.08,41.92,42.07,90405.0,39.2164,39.3379,39.1883,39.3285,90405.0
2020-08-28 11:35:00,42.08,42.12,42.02,42.02,44954.0,39.3379,39.3753,39.2818,39.2818,44954.0
2020-08-28 11:40:00,42.03,42.03,41.87,41.89,65134.0,39.2911,39.2911,39.1416,39.1603,65134.0
2020-08-28 11:45:00,41.9,41.92,41.87,41.87,31256.0,39.1696,39.1883,39.1416,39.1416,31256.0
2020-08-28 11:50:00,41.86,41.95,41.86,41.95,21298.0,39.1322,39.2164,39.1322,39.2164,21298.0
2020-08-28 11:55:00,41.95,42.01,41.94,41.94,30106.0,39.2164,39.2725,39.207,39.207,30106.0
2020-08-28 12:00:00,41.94,42.06,41.94,42.06,39997.0,39.207,39.3192,39.207,39.3192,39997.0
2020-08-28 12:05:00,42.05,42.1,42.05,42.09,32115.0,39.3098,39.3566,39.3098,39.3472,32115.0
2020-08-28 12:10:00,42.12,42.16,42.1,42.1,33253.0,39.3753,39.4127,39.3566,39.3566,33253.0
2020-08-28 12:15:00,42.1,42.17,42.09,42.15,50307.0,39.3566,39.422,39.3472,39.4033,50307.0
2020-08-28 12:20:00,42.16,42.18,42.1,42.13,32774.0,39.4127,39.4314,39.3566,39.3846,32774.0
2020-08-28 12:25:00,42.12,42.19,42.08,42.19,59577.0,39.3753,39.4407,39.3379,39.4407,59577.0
2020-08-28 12:30:00,42.2,42.22,42.1,42.1,53821.0,39.4501,39.4688,39.3566,39.3566,53821.0
2020-08-28 12:35:00,42.11,42.12,42.06,42.08,33813.0,39.3659,39.3753,39.3192,39.3379,33813.0
2020-08-28 12:40:00,42.07,42.15,42.07,42.08,46663.0,39.3285,39.4033,39.3285,39.3379,46663.0
2020-08-28 12:45:00,42.07,42.15,42.07,42.12,18794.0,39.3285,39.4033,39.3285,39.3753,18794.0
2020-08-28 12:50:00,42.11,42.11,42.03,42.04,22689.0,39.3659,39.3659,39.2911,39.3005,22689.0
2020-08-28 12:55:00,42.06,42.09,42.01,42.08,15486.0,39.3192,39.3472,39.2725,39.3379,15486.0
2020-08-28 13:00:00,42.08,42.1,42.05,42.06,12140.0,39.3379,39.3566,39.3098,39.3192,12140.0
2020-08-28 13:05:00,42.06,42.09,41.97,42.0,26152.0,39.3192,39.3472,39.2351,39.2631,26152.0
2020-08-28 13:10:00,42.0,42.0,41.9,41.93,42960.0,39.2631,39.2631,39.1696,39.1977,42960.0
2020-08-28 13:15:00,41.92,41.99,41.9,41.91,20703.0,39.1883,39.2538,39.1696,39.179,20703.0
2020-08-28 13:20:00,41.91,41.97,41.91,41.95,13502.0,39.179,39.2351,39.179,39.2164,13502.0
2020-08-28 13:25:00,41.94,41.96,41.91,41.93,19018.0,39.207,39.2257,39.179,39.1977,19018.0
2020-08-28 13:30:00,41.92,41.97,41.87,41.97,35559.0,39.1883,39.2351,39.1416,39.2351,35559.0
2020-08-28 13:35:00,41.97,42.0,41.97,41.98,26607.0,39.2351,39.2631,39.2351,39.2444,26607.0
2020-08-28 13:40:00,41.99,42.0,41.94,41.94,7925.0,39.2538,39.2631,39.207,39.207,7925.0
2020-08-28 13:45:00,41.95,41.96,41.86,41.89,20971.0,39.2164,39.2257,39.1322,39.1603,20971.0
2020-08-28 13:50:00,41.9,41.9,41.78,41.81,33485.0,39.1696,39.1696,39.0574,39.0855,33485.0
2020-08-28 13:55:00,41.8,41.86,41.8,41.83,13080.0,39.0761,39.1322,39.0761,39.1042,13080.0
2020-08-28 14:00:00,41.84,41.85,41.79,41.84,26246.0,39.1135,39.1229,39.0668,39.1135,26246.0
2020-08-28 14:05:00,41.84,41.89,41.83,41.89,20051.0,39.1135,39.1603,39.1042,39.1603,20051.0
2020-08-28 14:10:00,41.9,41.9,41.81,41.81,24402.0,39.1696,39.1696,39.0855,39.0855,24402.0
2020-08-28 14:15:00,41.82,41.82,41.77,41.82,20316.0,39.0948,39.0948,39.0481,39.0948,20316.0
2020-08-28 14:20:00,41.82,41.91,41.82,41.89,13999.0,39.0948,39.179,39.0948,39.1603,13999.0
2020-08-28 14:25:00,41.89,41.9,41.87,41.9,23695.0,39.1603,39.1696,39.1416,39.1696,23695.0
2020-08-28 14:30:00,41.9,41.97,41.9,41.95,40705.0,39.1696,39.2351,39.1696,39.2164,40705.0
2020-08-28 14:35:00,41.95,41.98,41.93,41.93,28695.0,39.2164,39.2444,39.1977,39.1977,28695.0
2020-08-28 14:40:00,41.94,41.94,41.89,41.89,21159.0,39.207,39.207,39.1603,39.1603,21159.0
2020-08-28 14:45:00,41.89,41.98,41.89,41.98,19764.0,39.1603,39.2444,39.1603,39.2444,19764.0
2020-08-28 14:50:00,41.98,41.98,41.9,41.9,27733.0,39.2444,39.2444,39.1696,39.1696,27733.0
2020-08-28 14:55:00,41.9,41.93,41.86,41.87,37298.0,39.1696,39.1977,39.1322,39.1416,37298.0
2020-08-28 15:00:00,41.87,41.88,41.82,41.83,50889.0,39.1416,39.1509,39.0948,39.1042,50889.0
2020-08-28 15:05:00,41.84,41.85,41.78,41.78,39141.0,39.1135,39.1229,39.0574,39.0574,39141.0
2020-08-28 15:10:00,41.78,41.85,41.76,41.85,42873.0,39.0574,39.1229,39.0387,39.1229,42873.0
2020-08-28 15:15:00,41.84,41.89,41.82,41.89,43015.0,39.1135,39.1603,39.0948,39.1603,43015.0
2020-08-28 15:20:00,41.89,41.91,41.87,41.9,44977.0,39.1603,39.179,39.1416,39.1696,44977.0
2020-08-28 15:25:00,41.9,41.94,41.9,41.94,50419.0,39.1696,39.207,39.1696,39.207,50419.0
2020-08-28 15:30:00,41.94,41.95,41.91,41.95,84221.0,39.207,39.2164,39.179,39.2164,84221.0
2020-08-28 15:35:00,41.95,41.95,41.9,41.9,46093.0,39.2164,39.2164,39.1696,39.1696,46093.0
2020-08-28 15:40:00,41.9,41.97,41.9,41.96,63558.0,39.1696,39.2351,39.1696,39.2257,63558.0
2020-08-28 15:45:00,41.97,42.0,41.96,41.98,105973.0,39.2351,39.2631,39.2257,39.2444,105973.0
2020-08-28 15:50:00,41.97,42.0,41.93,41.94,199102.0,39.2351,39.2631,39.1977,39.207,199102.0
2020-08-28 15:55:00,41.95,42.06,41.95,41.98,413419.0,39.2164,39.3192,39.2164,39.2444,413419.0
2020-08-31 09:30:00,42.2,42.41,42.09,42.22,250682.0,39.4501,39.6464,39.3472,39.4688,250682.0
2020-08-31 09:35:00,42.25,42.26,41.92,41.95,102252.0,39.4968,39.5062,39.1883,39.2164,102252.0
2020-08-31 09:40:00,41.94,42.3,41.93,42.29,47428.0,39.207,39.5436,39.1977,39.5342,47428.0
2020-08-31 09:45:00,42.28,42.35,42.16,42.35,49622.0,39.5249,39.5903,39.4127,39.5903,49622.0
2020-08-31 09:50:00,42.33,42.47,42.3,42.32,58723.0,39.5716,39.7025,39.5436,39.5623,58723.0
2020-08-31 09:55:00,42.32,42.32,42.1,42.13,24322.0,39.5623,39.5623,39.3566,39.3846,24322.0
2020-08-31 10:00:00,42.13,42.39,42.13,42.39,25648.0,39.3846,39.6277,39.3846,39.6277,25648.0
2020-08-31 10:05:00,42.38,42.51,42.32,42.51,23952.0,39.6183,39.7399,39.5623,39.7399,23952.0
2020-08-31 10:10:00,42.52,42.59,42.4,42.47,76731.0,39.7492,39.8147,39.637,39.7025,76731.0
2020-08-31 10:15:00,42.44,42.53,42.4,42.52,38661.0,39.6744,39.7586,39.637,39.7492,38661.0
2020-08-31 10:20:00,42.52,42.56,42.39,42.41,53434.0,39.7492,39.7866,39.6277,39.6464,53434.0
2020-08-31 10:25:00,42.4,42.46,42.31,42.43,34675.0,39.637,39.6931,39.5529,39.6651,34675.0
2020-08-31 10:30:00,42.4,42.45,42.29,42.31,22642.0,39.637,39.6838,39.5342,39.5529,22642.0
2020-08-31 10:35:00,42.3,42.31,42.19,42.21,25447.0,39.5436,39.5529,39.4407,39.4594,25447.0
2020-08-31 10:40:00,42.19,42.25,42.09,42.12,49113.0,39.4407,39.4968,39.3472,39.3753,49113.0
2020-08-31 10:45:00,42.1,42.15,42.03,42.12,40779.0,39.3566,39.4033,39.2911,39.3753,40779.0
2020-08-31 10:50:00,42.12,42.22,42.08,42.16,23210.0,39.3753,39.4688,39.3379,39.4127,23210.0
2020-08-31 10:55:00,42.15,42.18,41.93,41.93,28228.0,39.4033,39.4314,39.1977,39.1977,28228.0
2020-08-31 11:00:00,41.94,42.14,41.94,42.08,42315.0,39.207,39.394,39.207,39.3379,42315.0
2020-08-31 11:05:00,42.05,42.14,42.03,42.11,18389.0,39.3098,39.394,39.2911,39.3659,18389.0
2020-08-31 11:10:00,42.11,42.25,42.11,42.23,33570.0,39.3659,39.4968,39.3659,39.4781,33570.0
2020-08-31 11:15:00,42.24,42.32,42.24,42.28,18919.0,39.4875,39.5623,39.4875,39.5249,18919.0
2020-08-31 11:20:00,42.28,42.31,42.19,42.27,33396.0,39.5249,39.5529,39.4407,39.5155,33396.0
2020-08-31 11:25:00,42.28,42.28,42.08,42.14,35060.0,39.5249,39.5249,39.3379,39.394,35060.0
2020-08-31 11:30:00,42.14,42.2,42.13,42.18,33022.0,39.394,39.4501,39.3846,39.4314,33022.0
2020-08-31 11:35:00,42.2,42.34,42.19,42.34,29036.0,39.4501,39.5809,39.4407,39.5809,29036.0
2020-08-31 11:40:00,42.33,42.34,42.29,42.33,15511.0,39.5716,39.5809,39.5342,39.5716,15511.0
2020-08-31 11:45:00,42.34,42.35,42.26,42.29,22267.0,39.5809,39.5903,39.5062,39.5342,22267.0
2020-08-31 11:50:00,42.3,42.36,42.28,42.36,11108.0,39.5436,39.5996,39.5249,39.5996,11108.0
2020-08-31 11:55:00,42.36,42.39,42.33,42.38,17971.0,39.5996,39.6277,39.5716,39.6183,17971.0
2020-08-31 12:00:00,42.38,42.5,42.34,42.49,24275.0,39.6183,39.7305,39.5809,39.7212,24275.0
2020-08-31 12:05:00,42.49,42.54,42.47,42.53,42100.0,39.7212,39.7679,39.7025,39.7586,42100.0
2020-08-31 12:10:00,42.54,42.56,42.47,42.49,19817.0,39.7679,39.7866,39.7025,39.7212,19817.0
2020-08-31 12:15:00,42.5,42.54,42.47,42.53,33216.0,39.7305,39.7679,39.7025,39.7586,33216.0
2020-08-31 12:20:00,42.53,42.55,42.49,42.49,49496.0,39.7586,39.7773,39.7212,39.7212,49496.0
2020-08-31 12:25:00,42.49,42.49,42.44,42.47,23747.0,39.7212,39.7212,39.6744,39.7025,23747.0
2020-08-31 12:30:00,42.48,42.53,42.42,42.52,33022.0,39.7118,39.7586,39.6557,39.7492,33022.0
2020-08-31 12:35:00,42.51,42.52,42.47,42.48,18861.0,39.7399,39.7492,39.7025,39.7118,18861.0
2020-08-31 12:40:00,42.47,42.52,42.44,42.49,20404.0,39.7025,39.7492,39.6744,39.7212,20404.0
2020-08-31 12:45:00,42.5,42.53,42.44,42.46,42360.0,39.7305,39.7586,39.6744,39.6931,42360.0
2020-08-31 12:50:00,42.46,42.48,42.44,42.48,40103.0,39.6931,39.7118,39.6744,39.7118,40103.0
2020-08-31 12:55:00,42.49,42.53,42.49,42.53,17929.0,39.7212,39.7586,39.7212,39.7586,17929.0
2020-08-31 13:00:00,42.52,42.52,42.47,42.51,14783.0,39.7492,39.7492,39.7025,39.7399,14783.0
2020-08-31 13:05:00,42.52,42.55,42.51,42.55,25137.0,39.7492,39.7773,39.7399,39.7773,25137.0
2020-08-31 13:10:00,42.55,42.6,42.54,42.6,38967.0,39.7773,39.824,39.7679,39.824,38967.0
2020-08-31 13:15:00,42.61,42.67,42.61,42.64,22752.0,39.8334,39.8894,39.8334,39.8614,22752.0
2020-08-31 13:20:00,42.63,42.65,42.6,42.64,29586.0,39.8521,39.8707,39.824,39.8614,29586.0
2020-08-31 13:25:00,42.63,42.63,42.6,42.61,32049.0,39.8521,39.8521,39.824,39.8334,32049.0
2020-08-31 13:30:00,42.62,42.74,42.61,42.74,19484.0,39.8427,39.9549,39.8334,39.9549,19484.0
2020-08-31 13:35:00,42.74,42.74,42.71,42.72,20555.0,39.9549,39.9549,39.9268,39.9362,20555.0
2020-08-31 13:40:00,42.72,42.77,42.72,42.77,40005.0,39.9362,39.9829,39.9362,39.9829,40005.0
2020-08-31 13:45:00,42.76,42.78,42.67,42.68,35005.0,39.9736,39.9923,39.8894,39.8988,35005.0
2020-08-31 13:50:00,42.68,42.74,42.68,42.74,24423.0,39.8988,39.9549,39.8988,39.9549,24423.0
2020-08-31 13:55:00,42.75,42.8,42.73,42.79,43245.0,39.9642,40.011,39.9455,40.0016,43245.0
2020-08-31 14:00:00,42.8,42.81,42.66,42.67,64801.0,40.011,40.0203,39.8801,39.8894,64801.0
2020-08-31 14:05:00,42.68,42.69,42.58,42.61,68671.0,39.8988,39.9081,39.8053,39.8334,68671.0
2020-08-31 14:10:00,42.61,42.66,42.55,42.55,57834.0,39.8334,39.8801,39.7773,39.7773,57834.0
2020-08-31 14:15:00,42.55,42.62,42.52,42.54,58647.0,39.7773,39.8427,39.7492,39.7679,58647.0
2020-08-31 14:20:00,42.55,42.55,42.51,42.52,21954.0,39.7773,39.7773,39.7399,39.7492,21954.0
2020-08-31 14:25:00,42.51,42.55,42.51,42.52,27496.0,39.7399,39.7773,39.7399,39.7492,27496.0
2020-08-31 14:30:00,42.53,42.58,42.48,42.56,43459.0,39.7586,39.8053,39.7118,39.7866,43459.0
2020-08-31 14:35:00,42.56,42.56,42.5,42.51,42876.0,39.7866,39.7866,39.7305,39.7399,42876.0
2020-08-31 14:40:00,42.52,42.56,42.51,42.54,31163.0,39.7492,39.7866,39.7399,39.7679,31163.0
2020-08-31 14:45:00,42.54,42.54,42.46,42.52,35429.0,39.7679,39.7679,39.6931,39.7492,35429.0
2020-08-31 14:50:00,42.52,42.57,42.49,42.57,39303.0,39.7492,39.796,39.7212,39.796,39303.0
2020-08-31 14:55:00,42.58,42.6,42.54,42.58,53600.0,39.8053,39.824,39.7679,39.8053,53600.0
2020-08-31 15:00:00,42.58,42.6,42.52,42.54,77569.0,39.8053,39.824,39.7492,39.7679,77569.0
2020-08-31 15:05:00,42.55,42.56,42.52,42.53,56330.0,39.7773,39.7866,39.7492,39.7586,56330.0
2020-08-31 15:10:00,42.53,42.53,42.38,42.38,60185.0,39.7586,39.7586,39.6183,39.6183,60185.0
2020-08-31 15:15:00,42.38,42.39,42.28,42.28,51795.0,39.6183,39.6277,39.5249,39.5249,51795.0
2020-08-31 15:20:00,42.27,42.33,42.26,42.27,42511.0,39.5155,39.5716,39.5062,39.5155,42511.0
2020-08-31 15:25:00,42.27,42.31,42.23,42.3,45672.0,39.5155,39.5529,39.4781,39.5436,45672.0
2020-08-31 15:30:00,42.29,42.38,42.26,42.35,61309.0,39.5342,39.6183,39.5062,39.5903,61309.0
2020-08-31 15:35:00,42.36,42.37,42.26,42.26,53322.0,39.5996,39.609,39.5062,39.5062,53322.0
2020-08-31 15:40:00,42.25,42.27,42.19,42.27,71908.0,39.4968,39.5155,39.4407,39.5155,71908.0
2020-08-31 15:45:00,42.28,42.35,42.27,42.31,83256.0,39.5249,39.5903,39.5155,39.5529,83256.0
2020-08-31 15:50:00,42.31,42.4,42.31,42.32,112118.0,39.5529,39.637,39.5529,39.5623,112118.0
2020-08-31 15:55:00,42.31,42.33,42.25,42.25,210628.0,39.5529,39.5716,39.4968,39.4968,210628.0
2020-09-01 09:30:00,43.13,43.13,42.63,42.73,484621.0,40.3195,40.3195,39.8521,39.9455,484621.0
2020-09-01 09:35:00,42.74,42.74,42.46,42.54,95811.0,39.9549,39.9549,39.6931,39.7679,95811.0
2020-09-01 09:40:00,42.53,42.68,42.48,42.57,179306.0,39.7586,39.8988,39.7118,39.796,179306.0
2020-09-01 09:45:00,42.55,42.67,42.35,42.35,67174.0,39.7773,39.8894,39.5903,39.5903,67174.0
2020-09-01 09:50:00,42.33,42.44,42.21,42.26,79213.0,39.5716,39.6744,39.4594,39.5062,79213.0
2020-09-01 09:55:00,42.28,42.41,42.2,42.31,76599.0,39.5249,39.6464,39.4501,39.5529,76599.0
2020-09-01 10:00:00,42.29,42.29,41.95,41.96,101329.0,39.5342,39.5342,39.2164,39.2257,101329.0
2020-09-01 10:05:00,41.97,42.1,41.87,41.9,36044.0,39.2351,39.3566,39.1416,39.1696,36044.0
2020-09-01 10:10:00,41.9,42.04,41.87,41.92,66093.0,39.1696,39.3005,39.1416,39.1883,66093.0
2020-09-01 10:15:00,41.91,42.09,41.84,41.97,75809.0,39.179,39.3472,39.1135,39.2351,75809.0
2020-09-01 10:20:00,41.95,41.95,41.84,41.93,68782.0,39.2164,39.2164,39.1135,39.1977,68782.0
2020-09-01 10:25:00,41.92,41.93,41.74,41.79,91143.0,39.1883,39.1977,39.02,39.0668,91143.0
2020-09-01 10:30:00,41.78,41.87,41.67,41.68,86047.0,39.0574,39.1416,38.9546,38.964,86047.0
2020-09-01 10:35:00,41.69,41.77,41.6,41.71,102599.0,38.9733,39.0481,38.8892,38.992,102599.0
2020-09-01 10:40:00,41.7,41.74,41.44,41.46,137916.0,38.9827,39.02,38.7396,38.7583,137916.0
2020-09-01 10:45:00,41.47,41.54,41.38,41.54,65671.0,38.7676,38.8331,38.6835,38.8331,65671.0
2020-09-01 10:50:00,41.54,41.76,41.53,41.69,60406.0,38.8331,39.0387,38.8237,38.9733,60406.0
2020-09-01 10:55:00,41.69,41.9,41.69,41.85,82532.0,38.9733,39.1696,38.9733,39.1229,82532.0
2020-09-01 11:00:00,41.85,41.98,41.81,41.91,50818.0,39.1229,39.2444,39.0855,39.179,50818.0
2020-09-01 11:05:00,41.9,41.9,41.82,41.87,28906.0,39.1696,39.1696,39.0948,39.1416,28906.0
2020-09-01 11:10:00,41.83,41.83,41.77,41.83,53097.0,39.1042,39.1042,39.0481,39.1042,53097.0
2020-09-01 11:15:00,41.83,41.97,41.83,41.9,38840.0,39.1042,39.2351,39.1042,39.1696,38840.0
2020-09-01 11:20:00,41.89,41.93,41.73,41.73,22089.0,39.1603,39.1977,39.0107,39.0107,22089.0
2020-09-01 11:25:00,41.73,41.76,41.67,41.71,17935.0,39.0107,39.0387,38.9546,38.992,17935.0
2020-09-01 11:30:00,41.7,41.74,41.66,41.74,35877.0,38.9827,39.02,38.9453,39.02,35877.0
2020-09-01 11:35:00,41.74,41.74,41.66,41.66,18735.0,39.02,39.02,38.9453,38.9453,18735.0
2020-09-01 11:40:00,41.67,41.73,41.65,41.68,35844.0,38.9546,39.0107,38.9359,38.964,35844.0
2020-09-01 11:45:00,41.65,41.66,41.63,41.64,12545.0,38.9359,38.9453,38.9172,38.9266,12545.0
2020-09-01 11:50:00,41.64,41.67,41.56,41.56,31154.0,38.9266,38.9546,38.8518,38.8518,31154.0
2020-09-01 11:55:00,41.55,41.65,41.52,41.65,30012.0,38.8424,38.9359,38.8144,38.9359,30012.0
2020-09-01 12:00:00,41.65,41.7,41.62,41.62,14587.0,38.9359,38.9827,38.9079,38.9079,14587.0
2020-09-01 12:05:00,41.64,41.77,41.64,41.76,13393.0,38.9266,39.0481,38.9266,39.0387,13393.0
2020-09-01 12:10:00,41.76,41.83,41.75,41.81,17695.0,39.0387,39.1042,39.0294,39.0855,17695.0
2020-09-01 12:15:00,41.8,41.82,41.76,41.78,11885.0,39.0761,39.0948,39.0387,39.0574,11885.0
2020-09-01 12:20:00,41.78,41.83,41.78,41.8,12842.0,39.0574,39.1042,39.0574,39.0761,12842.0
2020-09-01 12:25:00,41.81,41.82,41.78,41.8,7090.0,39.0855,39.0948,39.0574,39.0761,7090.0
2020-09-01 12:30:00,41.79,41.79,41.73,41.75,15358.0,39.0668,39.0668,39.0107,39.0294,15358.0
2020-09-01 12:35:00,41.76,41.82,41.76,41.82,9995.0,39.0387,39.0948,39.0387,39.0948,9995.0
2020-09-01 12:40:00,41.83,41.86,41.81,41.86,10587.0,39.1042,39.1322,39.0855,39.1322,10587.0
2020-09-01 12:45:00,41.86,41.92,41.86,41.91,13981.0,39.1322,39.1883,39.1322,39.179,13981.0
2020-09-01 12:50:00,41.91,41.94,41.88,41.9,10067.0,39.179,39.207,39.1509,39.1696,10067.0
2020-09-01 12:55:00,41.89,41.89,41.81,41.83,16478.0,39.1603,39.1603,39.0855,39.1042,16478.0
2020-09-01 13:00:00,41.83,41.83,41.74,41.75,19003.0,39.1042,39.1042,39.02,39.0294,19003.0
2020-09-01 13:05:00,41.75,41.75,41.65,41.65,18977.0,39.0294,39.0294,38.9359,38.9359,18977.0
2020-09-01 13:10:00,41.66,41.66,41.56,41.59,49548.0,38.9453,38.9453,38.8518,38.8798,49548.0
2020-09-01 13:15:00,41.58,41.65,41.57,41.65,8622.0,38.8705,38.9359,38.8611,38.9359,8622.0
2020-09-01 13:20:00,41.67,41.76,41.65,41.74,26072.0,38.9546,39.0387,38.9359,39.02,26072.0
2020-09-01 13:25:00,41.73,41.76,41.69,41.73,14827.0,39.0107,39.0387,38.9733,39.0107,14827.0
2020-09-01 13:30:00,41.75,41.78,41.73,41.74,9061.0,39.0294,39.0574,39.0107,39.02,9061.0
2020-09-01 13:35:00,41.74,41.74,41.7,41.71,10058.0,39.02,39.02,38.9827,38.992,10058.0
2020-09-01 13:40:00,41.72,41.75,41.66,41.66,11201.0,39.0014,39.0294,38.9453,38.9453,11201.0
2020-09-01 13:45:00,41.65,41.67,41.55,41.55,13827.0,38.9359,38.9546,38.8424,38.8424,13827.0
2020-09-01 13:50:00,41.57,41.58,41.51,41.58,18394.0,38.8611,38.8705,38.805,38.8705,18394.0
2020-09-01 13:55:00,41.59,41.65,41.57,41.61,13605.0,38.8798,38.9359,38.8611,38.8985,13605.0
2020-09-01 14:00:00,41.61,41.64,41.58,41.59,13817.0,38.8985,38.9266,38.8705,38.8798,13817.0
2020-09-01 14:05:00,41.59,41.69,41.59,41.66,11321.0,38.8798,38.9733,38.8798,38.9453,11321.0
2020-09-01 14:10:00,41.66,41.67,41.56,41.56,9930.0,38.9453,38.9546,38.8518,38.8518,9930.0
2020-09-01 14:15:00,41.56,41.56,41.43,41.48,42894.0,38.8518,38.8518,38.7302,38.777,42894.0
2020-09-01 14:20:00,41.49,41.49,41.43,41.45,23185.0,38.7863,38.7863,38.7302,38.7489,23185.0
2020-09-01 14:25:00,41.45,41.51,41.45,41.5,46904.0,38.7489,38.805,38.7489,38.7957,46904.0
2020-09-01 14:30:00,41.49,41.51,41.48,41.49,30848.0,38.7863,38.805,38.777,38.7863,30848.0
2020-09-01 14:35:00,41.49,41.49,41.37,41.38,49714.0,38.7863,38.7863,38.6742,38.6835,49714.0
2020-09-01 14:40:00,41.38,41.38,41.29,41.32,80340.0,38.6835,38.6835,38.5994,38.6274,80340.0
2020-09-01 14:45:00,41.33,41.38,41.3,41.35,46662.0,38.6368,38.6835,38.6087,38.6555,46662.0
2020-09-01 14:50:00,41.35,41.4,41.32,41.39,30213.0,38.6555,38.7022,38.6274,38.6929,30213.0
2020-09-01 14:55:00,41.35,41.38,41.3,41.32,17574.0,38.6555,38.6835,38.6087,38.6274,17574.0
2020-09-01 15:00:00,41.32,41.44,41.32,41.41,36734.0,38.6274,38.7396,38.6274,38.7116,36734.0
2020-09-01 15:05:00,41.4,41.44,41.4,41.42,30564.0,38.7022,38.7396,38.7022,38.7209,30564.0
2020-09-01 15:10:00,41.41,41.44,41.37,41.38,23777.0,38.7116,38.7396,38.6742,38.6835,23777.0
2020-09-01 15:15:00,41.39,41.4,41.31,41.31,29473.0,38.6929,38.7022,38.6181,38.6181,29473.0
2020-09-01 15:20:00,41.31,41.35,41.17,41.2,171378.0,38.6181,38.6555,38.4872,38.5152,171378.0
2020-09-01 15:25:00,41.21,41.3,41.21,41.3,33838.0,38.5246,38.6087,38.5246,38.6087,33838.0
2020-09-01 15:30:00,41.31,41.42,41.31,41.42,58880.0,38.6181,38.7209,38.6181,38.7209,58880.0
2020-09-01 15:35:00,41.42,41.45,41.41,41.45,49896.0,38.7209,38.7489,38.7116,38.7489,49896.0
2020-09-01 15:40:00,41.46,41.52,41.46,41.52,83079.0,38.7583,38.8144,38.7583,38.8144,83079.0
2020-09-01 15:45:00,41.52,41.61,41.52,41.58,112294.0,38.8144,38.8985,38.8144,38.8705,112294.0
2020-09-01 15:50:00,41.59,41.65,41.58,41.59,155728.0,38.8798,38.9359,38.8705,38.8798,155728.0
2020-09-01 15:55:00,41.59,41.69,41.56,41.68,909835.0,38.8798,38.9733,38.8518,38.964,909835.0
2020-09-02 09:30:00,41.23,41.26,40.81,40.89,394513.0,38.5433,38.5713,38.1507,38.2254,394513.0
2020-09-02 09:35:00,40.89,40.9,40.67,40.78,188190.0,38.2254,38.2348,38.0198,38.1226,188190.0
2020-09-02 09:40:00,40.76,40.85,40.56,40.57,101189.0,38.1039,38.188,37.9169,37.9263,101189.0
2020-09-02 09:45:00,40.56,40.79,40.49,40.77,122415.0,37.9169,38.132,37.8515,38.1133,122415.0
2020-09-02 09:50:00,40.76,40.81,40.53,40.6,67651.0,38.1039,38.1507,37.8889,37.9543,67651.0
2020-09-02 09:55:00,40.62,40.62,40.43,40.55,74227.0,37.973,37.973,37.7954,37.9076,74227.0
2020-09-02 10:00:00,40.56,40.98,40.42,40.98,127520.0,37.9169,38.3096,37.7861,38.3096,127520.0
2020-09-02 10:05:00,40.99,41.21,40.87,40.87,277804.0,38.3189,38.5246,38.2067,38.2067,277804.0
2020-09-02 10:10:00,40.86,41.02,40.79,40.82,64592.0,38.1974,38.347,38.132,38.16,64592.0
2020-09-02 10:15:00,40.83,40.87,40.72,40.84,66475.0,38.1693,38.2067,38.0665,38.1787,66475.0
2020-09-02 10:20:00,40.85,41.04,40.85,41.01,37281.0,38.188,38.3657,38.188,38.3376,37281.0
2020-09-02 10:25:00,41.0,41.08,40.83,40.98,46897.0,38.3283,38.4031,38.1693,38.3096,46897.0
2020-09-02 10:30:00,40.95,41.17,40.95,41.13,60568.0,38.2815,38.4872,38.2815,38.4498,60568.0
2020-09-02 10:35:00,41.13,41.13,40.98,41.01,32721.0,38.4498,38.4498,38.3096,38.3376,32721.0
2020-09-02 10:40:00,40.99,41.15,40.9,41.1,44112.0,38.3189,38.4685,38.2348,38.4218,44112.0
2020-09-02 10:45:00,41.1,41.21,41.03,41.21,29346.0,38.4218,38.5246,38.3563,38.5246,29346.0
2020-09-02 10:50:00,41.22,41.28,41.01,41.05,94299.0,38.5339,38.59,38.3376,38.375,94299.0
2020-09-02 10:55:00,41.05,41.27,40.99,41.27,39983.0,38.375,38.5807,38.3189,38.5807,39983.0
2020-09-02 11:00:00,41.28,41.39,41.2,41.36,23006.0,38.59,38.6929,38.5152,38.6648,23006.0
2020-09-02 11:05:00,41.36,41.36,41.14,41.2,21235.0,38.6648,38.6648,38.4591,38.5152,21235.0
2020-09-02 11:10:00,41.18,41.27,41.17,41.22,17958.0,38.4965,38.5807,38.4872,38.5339,17958.0
2020-09-02 11:15:00,41.22,41.22,41.07,41.19,56990.0,38.5339,38.5339,38.3937,38.5059,56990.0
2020-09-02 11:20:00,41.18,41.31,41.16,41.21,31619.0,38.4965,38.6181,38.4778,38.5246,31619.0
2020-09-02 11:25:00,41.23,41.23,40.99,41.02,29099.0,38.5433,38.5433,38.3189,38.347,29099.0
2020-09-02 11:30:00,41.01,41.32,41.0,41.32,37729.0,38.3376,38.6274,38.3283,38.6274,37729.0
2020-09-02 11:35:00,41.32,41.38,41.25,41.26,63337.0,38.6274,38.6835,38.562,38.5713,63337.0
2020-09-02 11:40:00,41.27,41.39,41.27,41.36,21513.0,38.5807,38.6929,38.5807,38.6648,21513.0
2020-09-02 11:45:00,41.38,41.62,41.38,41.56,47522.0,38.6835,38.9079,38.6835,38.8518,47522.0
2020-09-02 11:50:00,41.55,41.59,41.49,41.58,21883.0,38.8424,38.8798,38.7863,38.8705,21883.0
2020-09-02 11:55:00,41.59,41.65,41.54,41.65,17476.0,38.8798,38.9359,38.8331,38.9359,17476.0
2020-09-02 12:00:00,41.65,41.65,41.5,41.56,10120.0,38.9359,38.9359,38.7957,38.8518,10120.0
2020-09-02 12:05:00,41.58,41.58,41.5,41.56,11725.0,38.8705,38.8705,38.7957,38.8518,11725.0
2020-09-02 12:10:00,41.56,41.56,41.46,41.52,34949.0,38.8518,38.8518,38.7583,38.8144,34949.0
2020-09-02 12:15:00,41.53,41.57,41.42,41.47,21901.0,38.8237,38.8611,38.7209,38.7676,21901.0
2020-09-02 12:20:00,41.48,41.51,41.26,41.31,49355.0,38.777,38.805,38.5713,38.6181,49355.0
2020-09-02 12:25:00,41.28,41.3,41.24,41.24,28019.0,38.59,38.6087,38.5526,38.5526,28019.0
2020-09-02 12:30:00,41.25,41.31,41.21,41.3,12542.0,38.562,38.6181,38.5246,38.6087,12542.0
2020-09-02 12:35:00,41.29,41.35,41.27,41.34,35569.0,38.5994,38.6555,38.5807,38.6461,35569.0
2020-09-02 12:40:00,41.31,41.33,41.28,41.3,16842.0,38.6181,38.6368,38.59,38.6087,16842.0
2020-09-02 12:45:00,41.28,41.32,41.26,41.26,8562.0,38.59,38.6274,38.5713,38.5713,8562.0
2020-09-02 12:50:00,41.25,41.31,41.23,41.3,9082.0,38.562,38.6181,38.5433,38.6087,9082.0
2020-09-02 12:55:00,41.31,41.43,41.31,41.39,22547.0,38.6181,38.7302,38.6181,38.6929,22547.0
2020-09-02 13:00:00,41.38,41.39,41.33,41.33,12124.0,38.6835,38.6929,38.6368,38.6368,12124.0
2020-09-02 13:05:00,41.33,41.36,41.3,41.33,9146.0,38.6368,38.6648,38.6087,38.6368,9146.0
2020-09-02 13:10:00,41.32,41.38,41.22,41.36,14018.0,38.6274,38.6835,38.5339,38.6648,14018.0
2020-09-02 13:15:00,41.34,41.37,41.29,41.29,12731.0,38.6461,38.6742,38.5994,38.5994,12731.0
2020-09-02 13:20:00,41.3,41.35,41.3,41.35,14972.0,38.6087,38.6555,38.6087,38.6555,14972.0
2020-09-02 13:25:00,41.34,41.43,41.29,41.43,18026.0,38.6461,38.7302,38.5994,38.7302,18026.0
2020-09-02 13:30:00,41.43,41.45,41.39,41.4,20129.0,38.7302,38.7489,38.6929,38.7022,20129.0
2020-09-02 13:35:00,41.38,41.4,41.35,41.4,4549.0,38.6835,38.7022,38.6555,38.7022,4549.0
2020-09-02 13:40:00,41.39,41.47,41.34,41.42,26241.0,38.6929,38.7676,38.6461,38.7209,26241.0
2020-09-02 13:45:00,41.44,41.45,41.35,41.36,20796.0,38.7396,38.7489,38.6555,38.6648,20796.0
2020-09-02 13:50:00,41.36,41.39,41.34,41.38,10124.0,38.6648,38.6929,38.6461,38.6835,10124.0
2020-09-02 13:55:00,41.38,41.42,41.31,41.33,30054.0,38.6835,38.7209,38.6181,38.6368,30054.0
2020-09-02 14:00:00,41.31,41.33,41.27,41.33,23315.0,38.6181,38.6368,38.5807,38.6368,23315.0
2020-09-02 14:05:00,41.32,41.38,41.27,41.38,29411.0,38.6274,38.6835,38.5807,38.6835,29411.0
2020-09-02 14:10:00,41.39,41.43,41.36,41.36,15956.0,38.6929,38.7302,38.6648,38.6648,15956.0
2020-09-02 14:15:00,41.37,41.39,41.31,41.35,25259.0,38.6742,38.6929,38.6181,38.6555,25259.0
2020-09-02 14:20:00,41.39,41.44,41.37,41.41,11223.0,38.6929,38.7396,38.6742,38.7116,11223.0
2020-09-02 14:25:00,41.42,41.46,41.42,41.46,13988.0,38.7209,38.7583,38.7209,38.7583,13988.0
2020-09-02 14:30:00,41.47,41.52,41.47,41.51,22687.0,38.7676,38.8144,38.7676,38.805,22687.0
2020-09-02 14:35:00,41.51,41.58,41.48,41.55,39754.0,38.805,38.8705,38.777,38.8424,39754.0
2020-09-02 14:40:00,41.56,41.56,41.52,41.53,12320.0,38.8518,38.8518,38.8144,38.8237,12320.0
2020-09-02 14:45:00,41.54,41.57,41.51,41.56,10157.0,38.8331,38.8611,38.805,38.8518,10157.0
2020-09-02 14:50:00,41.55,41.58,41.55,41.58,13153.0,38.8424,38.8705,38.8424,38.8705,13153.0
2020-09-02 14:55:00,41.58,41.65,41.58,41.62,25528.0,38.8705,38.9359,38.8705,38.9079,25528.0
2020-09-02 15:00:00,41.62,41.64,41.59,41.64,22310.0,38.9079,38.9266,38.8798,38.9266,22310.0
2020-09-02 15:05:00,41.64,41.71,41.64,41.67,35396.0,38.9266,38.992,38.9266,38.9546,35396.0
2020-09-02 15:10:00,41.68,41.77,41.68,41.71,42005.0,38.964,39.0481,38.964,38.992,42005.0
2020-09-02 15:15:00,41.7,41.72,41.64,41.68,33851.0,38.9827,39.0014,38.9266,38.964,33851.0
2020-09-02 15:20:00,41.68,41.69,41.63,41.68,34431.0,38.964,38.9733,38.9172,38.964,34431.0
2020-09-02 15:25:00,41.68,41.68,41.58,41.59,61137.0,38.964,38.964,38.8705,38.8798,61137.0
2020-09-02 15:30:00,41.6,41.63,41.52,41.52,52423.0,38.8892,38.9172,38.8144,38.8144,52423.0
2020-09-02 15:35:00,41.52,41.62,41.5,41.6,49663.0,38.8144,38.9079,38.7957,38.8892,49663.0
2020-09-02 15:40:00,41.6,41.72,41.6,41.71,42721.0,38.8892,39.0014,38.8892,38.992,42721.0
2020-09-02 15:45:00,41.71,41.73,41.69,41.73,38052.0,38.992,39.0107,38.9733,39.0107,38052.0
2020-09-02 15:50:00,41.72,41.72,41.65,41.67,37387.0,39.0014,39.0014,38.9359,38.9546,37387.0
2020-09-02 15:55:00,41.67,41.79,41.67,41.78,187141.0,38.9546,39.0668,38.9546,39.0574,187141.0
2020-09-03 09:30:00,41.41,41.44,41.0,41.15,165533.0,38.7116,38.7396,38.3283,38.4685,165533.0
2020-09-03 09:35:00,41.18,41.2,40.92,41.13,61932.0,38.4965,38.5152,38.2535,38.4498,61932.0
2020-09-03 09:40:00,41.13,41.22,40.97,41.1,95903.0,38.4498,38.5339,38.3002,38.4218,95903.0
2020-09-03 09:45:00,41.08,41.49,41.03,41.44,92792.0,38.4031,38.7863,38.3563,38.7396,92792.0
2020-09-03 09:50:00,41.44,41.55,41.37,41.52,67752.0,38.7396,38.8424,38.6742,38.8144,67752.0
2020-09-03 09:55:00,41.48,41.69,41.46,41.5,99186.0,38.777,38.9733,38.7583,38.7957,99186.0
2020-09-03 10:00:00,41.5,41.68,41.42,41.56,48004.0,38.7957,38.964,38.7209,38.8518,48004.0
2020-09-03 10:05:00,41.53,41.76,41.49,41.64,36502.0,38.8237,39.0387,38.7863,38.9266,36502.0
2020-09-03 10:10:00,41.63,41.7,41.38,41.45,51403.0,38.9172,38.9827,38.6835,38.7489,51403.0
2020-09-03 10:15:00,41.43,41.45,41.12,41.13,56310.0,38.7302,38.7489,38.4404,38.4498,56310.0
2020-09-03 10:20:00,41.12,41.23,41.09,41.17,31246.0,38.4404,38.5433,38.4124,38.4872,31246.0
2020-09-03 10:25:00,41.18,41.24,41.11,41.13,18871.0,38.4965,38.5526,38.4311,38.4498,18871.0
2020-09-03 10:30:00,41.15,41.15,40.99,41.04,40278.0,38.4685,38.4685,38.3189,38.3657,40278.0
2020-09-03 10:35:00,41.06,41.34,41.06,41.12,33185.0,38.3844,38.6461,38.3844,38.4404,33185.0
2020-09-03 10:40:00,41.13,41.21,41.07,41.12,27496.0,38.4498,38.5246,38.3937,38.4404,27496.0
2020-09-03 10:45:00,41.1,41.18,40.97,41.06,57197.0,38.4218,38.4965,38.3002,38.3844,57197.0
2020-09-03 10:50:00,41.06,41.19,41.06,41.15,51639.0,38.3844,38.5059,38.3844,38.4685,51639.0
2020-09-03 10:55:00,41.14,41.14,40.99,41.02,32935.0,38.4591,38.4591,38.3189,38.347,32935.0
2020-09-03 11:00:00,41.02,41.04,40.79,40.8,53755.0,38.347,38.3657,38.132,38.1413,53755.0
2020-09-03 11:05:00,40.8,40.9,40.76,40.88,47268.0,38.1413,38.2348,38.1039,38.2161,47268.0
2020-09-03 11:10:00,40.86,40.93,40.7,40.7,62020.0,38.1974,38.2628,38.0478,38.0478,62020.0
2020-09-03 11:15:00,40.7,40.73,40.47,40.47,184808.0,38.0478,38.0759,37.8328,37.8328,184808.0
2020-09-03 11:20:00,40.46,40.53,40.22,40.33,198815.0,37.8235,37.8889,37.5991,37.7019,198815.0
2020-09-03 11:25:00,40.3,40.5,40.26,40.47,94505.0,37.6739,37.8609,37.6365,37.8328,94505.0
2020-09-03 11:30:00,40.47,40.57,40.4,40.4,61808.0,37.8328,37.9263,37.7674,37.7674,61808.0
2020-09-03 11:35:00,40.42,40.53,40.36,40.49,55394.0,37.7861,37.8889,37.73,37.8515,55394.0
2020-09-03 11:40:00,40.49,40.7,40.47,40.66,42105.0,37.8515,38.0478,37.8328,38.0104,42105.0
2020-09-03 11:45:00,40.68,40.77,40.58,40.67,39754.0,38.0291,38.1133,37.9356,38.0198,39754.0
2020-09-03 11:50:00,40.65,40.83,40.65,40.82,34157.0,38.0011,38.1693,38.0011,38.16,34157.0
2020-09-03 11:55:00,40.82,40.85,40.73,40.76,51448.0,38.16,38.188,38.0759,38.1039,51448.0
2020-09-03 12:00:00,40.75,40.91,40.69,40.9,73317.0,38.0946,38.2441,38.0385,38.2348,73317.0
2020-09-03 12:05:00,40.91,40.91,40.8,40.9,31713.0,38.2441,38.2441,38.1413,38.2348,31713.0
2020-09-03 12:10:00,40.92,41.01,40.88,40.96,53855.0,38.2535,38.3376,38.2161,38.2909,53855.0
2020-09-03 12:15:00,40.98,41.02,40.88,40.93,44601.0,38.3096,38.347,38.2161,38.2628,44601.0
2020-09-03 12:20:00,40.9,40.9,40.76,40.78,34005.0,38.2348,38.2348,38.1039,38.1226,34005.0
2020-09-03 12:25:00,40.76,40.82,40.73,40.75,35120.0,38.1039,38.16,38.0759,38.0946,35120.0
2020-09-03 12:30:00,40.75,40.83,40.73,40.77,19261.0,38.0946,38.1693,38.0759,38.1133,19261.0
2020-09-03 12:35:00,40.77,40.86,40.77,40.83,32142.0,38.1133,38.1974,38.1133,38.1693,32142.0
2020-09-03 12:40:00,40.83,40.85,40.77,40.77,43140.0,38.1693,38.188,38.1133,38.1133,43140.0
2020-09-03 12:45:00,40.76,40.87,40.67,40.67,29065.0,38.1039,38.2067,38.0198,38.0198,29065.0
2020-09-03 12:50:00,40.68,40.75,40.65,40.67,22248.0,38.0291,38.0946,38.0011,38.0198,22248.0
2020-09-03 12:55:00,40.66,40.74,40.63,40.67,17339.0,38.0104,38.0852,37.9824,38.0198,17339.0
2020-09-03 13:00:00,40.68,40.69,40.61,40.62,9656.0,38.0291,38.0385,37.9637,37.973,9656.0
2020-09-03 13:05:00,40.63,40.67,40.58,40.66,18494.0,37.9824,38.0198,37.9356,38.0104,18494.0
2020-09-03 13:10:00,40.63,40.78,40.61,40.75,17652.0,37.9824,38.1226,37.9637,38.0946,17652.0
2020-09-03 13:15:00,40.73,40.76,40.68,40.69,24773.0,38.0759,38.1039,38.0291,38.0385,24773.0
2020-09-03 13:20:00,40.7,40.87,40.68,40.87,30373.0,38.0478,38.2067,38.0291,38.2067,30373.0
2020-09-03 13:25:00,40.87,40.99,40.85,40.97,25126.0,38.2067,38.3189,38.188,38.3002,25126.0
2020-09-03 13:30:00,40.93,40.98,40.89,40.9,24072.0,38.2628,38.3096,38.2254,38.2348,24072.0
2020-09-03 13:35:00,40.9,40.94,40.78,40.78,19227.0,38.2348,38.2722,38.1226,38.1226,19227.0
2020-09-03 13:40:00,40.79,40.82,40.7,40.7,11831.0,38.132,38.16,38.0478,38.0478,11831.0
2020-09-03 13:45:00,40.7,40.75,40.66,40.72,42290.0,38.0478,38.0946,38.0104,38.0665,42290.0
2020-09-03 13:50:00,40.72,40.92,40.72,40.91,45705.0,38.0665,38.2535,38.0665,38.2441,45705.0
2020-09-03 13:55:00,40.9,40.94,40.87,40.91,45961.0,38.2348,38.2722,38.2067,38.2441,45961.0
2020-09-03 14:00:00,40.91,41.06,40.9,41.03,63587.0,38.2441,38.3844,38.2348,38.3563,63587.0
2020-09-03 14:05:00,41.02,41.14,40.96,41.11,65760.0,38.347,38.4591,38.2909,38.4311,65760.0
2020-09-03 14:10:00,41.11,41.23,41.11,41.23,68643.0,38.4311,38.5433,38.4311,38.5433,68643.0
2020-09-03 14:15:00,41.23,41.25,41.16,41.17,67017.0,38.5433,38.562,38.4778,38.4872,67017.0
2020-09-03 14:20:00,41.17,41.24,41.15,41.18,50454.0,38.4872,38.5526,38.4685,38.4965,50454.0
2020-09-03 14:25:00,41.16,41.34,41.13,41.32,55594.0,38.4778,38.6461,38.4498,38.6274,55594.0
2020-09-03 14:30:00,41.31,41.5,41.28,41.41,134246.0,38.6181,38.7957,38.59,38.7116,134246.0
2020-09-03 14:35:00,41.4,41.49,41.38,41.45,58560.0,38.7022,38.7863,38.6835,38.7489,58560.0
2020-09-03 14:40:00,41.44,41.46,41.31,41.36,61255.0,38.7396,38.7583,38.6181,38.6648,61255.0
2020-09-03 14:45:00,41.35,41.41,41.31,41.33,48282.0,38.6555,38.7116,38.6181,38.6368,48282.0
2020-09-03 14:50:00,41.34,41.42,41.34,41.36,41360.0,38.6461,38.7209,38.6461,38.6648,41360.0
2020-09-03 14:55:00,41.37,41.38,41.27,41.28,58055.0,38.6742,38.6835,38.5807,38.59,58055.0
2020-09-03 15:00:00,41.29,41.33,41.18,41.24,64014.0,38.5994,38.6368,38.4965,38.5526,64014.0
2020-09-03 15:05:00,41.25,41.34,41.22,41.31,64620.0,38.562,38.6461,38.5339,38.6181,64620.0
2020-09-03 15:10:00,41.3,41.34,41.25,41.34,59044.0,38.6087,38.6461,38.562,38.6461,59044.0
2020-09-03 15:15:00,41.34,41.34,41.22,41.28,65105.0,38.6461,38.6461,38.5339,38.59,65105.0
2020-09-03 15:20:00,41.28,41.29,41.17,41.19,60929.0,38.59,38.5994,38.4872,38.5059,60929.0
2020-09-03 15:25:00,41.2,41.24,41.1,41.11,59204.0,38.5152,38.5526,38.4218,38.4311,59204.0
2020-09-03 15:30:00,41.11,41.15,41.01,41.03,72695.0,38.4311,38.4685,38.3376,38.3563,72695.0
2020-09-03 15:35:00,41.02,41.18,41.01,41.15,73920.0,38.347,38.4965,38.3376,38.4685,73920.0
2020-09-03 15:40:00,41.15,41.23,41.13,41.23,63555.0,38.4685,38.5433,38.4498,38.5433,63555.0
2020-09-03 15:45:00,41.23,41.26,41.17,41.17,72569.0,38.5433,38.5713,38.4872,38.4872,72569.0
2020-09-03 15:50:00,41.17,41.28,41.17,41.22,109643.0,38.4872,38.59,38.4872,38.5339,109643.0
2020-09-03 15:55:00,41.23,41.32,41.21,41.32,222750.0,38.5433,38.6274,38.5246,38.6274,222750.0
2020-09-04 09:30:00,40.96,41.14,40.8,41.08,411090.0,38.2909,38.4591,38.1413,38.4031,411090.0
2020-09-04 09:35:00,41.08,41.1,40.78,40.8,48363.0,38.4031,38.4218,38.1226,38.1413,48363.0
2020-09-04 09:40:00,40.82,40.9,40.47,40.65,101540.0,38.16,38.2348,37.8328,38.0011,101540.0
2020-09-04 09:45:00,40.66,40.72,40.31,40.31,131119.0,38.0104,38.0665,37.6832,37.6832,131119.0
2020-09-04 09:50:00,40.32,40.47,40.21,40.27,180697.0,37.6926,37.8328,37.5897,37.6458,180697.0
2020-09-04 09:55:00,40.27,40.47,40.19,40.29,161977.0,37.6458,37.8328,37.5711,37.6645,161977.0
2020-09-04 10:00:00,40.26,40.47,40.16,40.34,96411.0,37.6365,37.8328,37.543,37.7113,96411.0
2020-09-04 10:05:00,40.33,40.35,40.21,40.33,88572.0,37.7019,37.7206,37.5897,37.7019,88572.0
2020-09-04 10:10:00,40.33,40.42,40.13,40.19,70220.0,37.7019,37.7861,37.515,37.5711,70220.0
2020-09-04 10:15:00,40.2,40.22,39.97,39.99,158359.0,37.5804,37.5991,37.3654,37.3841,158359.0
2020-09-04 10:20:00,39.98,40.24,39.92,40.05,94217.0,37.3747,37.6178,37.3186,37.4402,94217.0
2020-09-04 10:25:00,40.04,40.13,39.9,39.91,59208.0,37.4308,37.515,37.2999,37.3093,59208.0
2020-09-04 10:30:00,39.91,40.04,39.89,39.92,53327.0,37.3093,37.4308,37.2906,37.3186,53327.0
2020-09-04 10:35:00,39.94,39.95,39.72,39.81,121830.0,37.3373,37.3467,37.1317,37.2158,121830.0
2020-09-04 10:40:00,39.81,39.81,39.48,39.49,145180.0,37.2158,37.2158,36.9073,36.9167,145180.0
2020-09-04 10:45:00,39.49,39.75,39.47,39.75,120902.0,36.9167,37.1597,36.898,37.1597,120902.0
2020-09-04 10:50:00,39.75,39.79,39.62,39.73,95169.0,37.1597,37.1971,37.0382,37.141,95169.0
2020-09-04 10:55:00,39.71,39.89,39.64,39.88,75121.0,37.1223,37.2906,37.0569,37.2813,75121.0
2020-09-04 11:00:00,39.9,39.96,39.8,39.87,89911.0,37.2999,37.356,37.2065,37.2719,89911.0
2020-09-04 11:05:00,39.86,39.86,39.51,39.51,72848.0,37.2626,37.2626,36.9354,36.9354,72848.0
2020-09-04 11:10:00,39.51,39.67,39.47,39.65,47248.0,36.9354,37.0849,36.898,37.0662,47248.0
2020-09-04 11:15:00,39.64,39.65,39.52,39.65,54598.0,37.0569,37.0662,36.9447,37.0662,54598.0
2020-09-04 11:20:00,39.64,39.74,39.59,39.6,39530.0,37.0569,37.1504,37.0102,37.0195,39530.0
2020-09-04 11:25:00,39.6,39.67,39.56,39.62,69900.0,37.0195,37.0849,36.9821,37.0382,69900.0
2020-09-04 11:30:00,39.62,39.76,39.62,39.73,42560.0,37.0382,37.1691,37.0382,37.141,42560.0
2020-09-04 11:35:00,39.74,39.85,39.7,39.83,51371.0,37.1504,37.2532,37.113,37.2345,51371.0
2020-09-04 11:40:00,39.83,39.97,39.79,39.83,92163.0,37.2345,37.3654,37.1971,37.2345,92163.0
2020-09-04 11:45:00,39.83,39.89,39.82,39.84,52681.0,37.2345,37.2906,37.2252,37.2439,52681.0
2020-09-04 11:50:00,39.84,39.91,39.68,39.91,109931.0,37.2439,37.3093,37.0943,37.3093,109931.0
2020-09-04 11:55:00,39.9,39.95,39.81,39.94,71049.0,37.2999,37.3467,37.2158,37.3373,71049.0
2020-09-04 12:00:00,39.94,39.97,39.9,39.91,37230.0,37.3373,37.3654,37.2999,37.3093,37230.0
2020-09-04 12:05:00,39.91,39.99,39.9,39.99,47312.0,37.3093,37.3841,37.2999,37.3841,47312.0
2020-09-04 12:10:00,39.99,40.08,39.94,39.97,44266.0,37.3841,37.4682,37.3373,37.3654,44266.0
2020-09-04 12:15:00,39.99,40.04,39.92,40.03,19730.0,37.3841,37.4308,37.3186,37.4215,19730.0
2020-09-04 12:20:00,40.04,40.12,40.0,40.1,54940.0,37.4308,37.5056,37.3934,37.4869,54940.0
2020-09-04 12:25:00,40.09,40.3,40.07,40.3,72899.0,37.4776,37.6739,37.4589,37.6739,72899.0
2020-09-04 12:30:00,40.3,40.43,40.26,40.42,111156.0,37.6739,37.7954,37.6365,37.7861,111156.0
2020-09-04 12:35:00,40.42,40.43,40.28,40.28,69952.0,37.7861,37.7954,37.6552,37.6552,69952.0
2020-09-04 12:40:00,40.29,40.32,40.22,40.23,72408.0,37.6645,37.6926,37.5991,37.6084,72408.0
2020-09-04 12:45:00,40.22,40.23,40.15,40.15,51186.0,37.5991,37.6084,37.5337,37.5337,51186.0
2020-09-04 12:50:00,40.15,40.19,40.1,40.15,85614.0,37.5337,37.5711,37.4869,37.5337,85614.0
2020-09-04 12:55:00,40.14,40.22,40.12,40.21,46348.0,37.5243,37.5991,37.5056,37.5897,46348.0
2020-09-04 13:00:00,40.21,40.21,40.03,40.05,45303.0,37.5897,37.5897,37.4215,37.4402,45303.0
2020-09-04 13:05:00,40.05,40.12,40.05,40.09,47012.0,37.4402,37.5056,37.4402,37.4776,47012.0
2020-09-04 13:10:00,40.07,40.13,40.06,40.08,31668.0,37.4589,37.515,37.4495,37.4682,31668.0
2020-09-04 13:15:00,40.07,40.07,39.93,39.93,50754.0,37.4589,37.4589,37.328,37.328,50754.0
2020-09-04 13:20:00,39.94,39.97,39.91,39.97,110094.0,37.3373,37.3654,37.3093,37.3654,110094.0
2020-09-04 13:25:00,39.97,40.08,39.96,40.08,61794.0,37.3654,37.4682,37.356,37.4682,61794.0
2020-09-04 13:30:00,40.08,40.08,40.0,40.01,45389.0,37.4682,37.4682,37.3934,37.4028,45389.0
2020-09-04 13:35:00,40.02,40.19,39.98,40.19,59138.0,37.4121,37.5711,37.3747,37.5711,59138.0
2020-09-04 13:40:00,40.19,40.26,40.19,40.24,49906.0,37.5711,37.6365,37.5711,37.6178,49906.0
2020-09-04 13:45:00,40.24,40.31,40.24,40.27,59269.0,37.6178,37.6832,37.6178,37.6458,59269.0
2020-09-04 13:50:00,40.26,40.29,40.19,40.29,48409.0,37.6365,37.6645,37.5711,37.6645,48409.0
2020-09-04 13:55:00,40.29,40.46,40.28,40.45,67068.0,37.6645,37.8235,37.6552,37.8141,67068.0
2020-09-04 14:00:00,40.45,40.51,40.4,40.42,51631.0,37.8141,37.8702,37.7674,37.7861,51631.0
2020-09-04 14:05:00,40.42,40.45,40.39,40.41,47451.0,37.7861,37.8141,37.758,37.7767,47451.0
2020-09-04 14:10:00,40.4,40.42,40.36,40.38,44620.0,37.7674,37.7861,37.73,37.7487,44620.0
2020-09-04 14:15:00,40.39,40.49,40.37,40.42,57504.0,37.758,37.8515,37.7393,37.7861,57504.0
2020-09-04 14:20:00,40.43,40.45,40.34,40.44,40618.0,37.7954,37.8141,37.7113,37.8048,40618.0
2020-09-04 14:25:00,40.45,40.53,40.44,40.49,60536.0,37.8141,37.8889,37.8048,37.8515,60536.0
2020-09-04 14:30:00,40.49,40.57,40.48,40.57,55096.0,37.8515,37.9263,37.8422,37.9263,55096.0
2020-09-04 14:35:00,40.57,40.66,40.57,40.65,91706.0,37.9263,38.0104,37.9263,38.0011,91706.0
2020-09-04 14:40:00,40.65,40.77,40.65,40.74,85480.0,38.0011,38.1133,38.0011,38.0852,85480.0
2020-09-04 14:45:00,40.74,40.78,40.69,40.77,44772.0,38.0852,38.1226,38.0385,38.1133,44772.0
2020-09-04 14:50:00,40.76,40.78,40.65,40.68,59514.0,38.1039,38.1226,38.0011,38.0291,59514.0
2020-09-04 14:55:00,40.68,40.88,40.68,40.84,89003.0,38.0291,38.2161,38.0291,38.1787,89003.0
2020-09-04 15:00:00,40.84,40.89,40.76,40.89,56510.0,38.1787,38.2254,38.1039,38.2254,56510.0
2020-09-04 15:05:00,40.88,40.88,40.81,40.87,67478.0,38.2161,38.2161,38.1507,38.2067,67478.0
2020-09-04 15:10:00,40.86,40.86,40.7,40.7,62208.0,38.1974,38.1974,38.0478,38.0478,62208.0
2020-09-04 15:15:00,40.71,40.92,40.7,40.9,51375.0,38.0572,38.2535,38.0478,38.2348,51375.0
2020-09-04 15:20:00,40.9,40.98,40.89,40.97,80084.0,38.2348,38.3096,38.2254,38.3002,80084.0
2020-09-04 15:25:00,40.97,40.99,40.9,40.98,64961.0,38.3002,38.3189,38.2348,38.3096,64961.0
2020-09-04 15:30:00,40.99,41.01,40.91,41.0,76007.0,38.3189,38.3376,38.2441,38.3283,76007.0
2020-09-04 15:35:00,41.02,41.02,40.84,40.9,61688.0,38.347,38.347,38.1787,38.2348,61688.0
2020-09-04 15:40:00,40.91,40.93,40.84,40.92,60498.0,38.2441,38.2628,38.1787,38.2535,60498.0
2020-09-04 15:45:00,40.91,40.98,40.83,40.83,87091.0,38.2441,38.3096,38.1693,38.1693,87091.0
2020-09-04 15:50:00,40.83,40.95,40.81,40.88,126568.0,38.1693,38.2815,38.1507,38.2161,126568.0
2020-09-04 15:55:00,40.89,40.91,40.79,40.84,201281.0,38.2254,38.2441,38.132,38.1787,201281.0
2020-09-08 09:30:00,39.69,40.1,39.63,39.87,543128.0,37.1036,37.4869,37.0475,37.2719,543128.0
2020-09-08 09:35:00,39.88,40.05,39.72,39.84,160076.0,37.2813,37.4402,37.1317,37.2439,160076.0
2020-09-08 09:40:00,39.81,39.81,39.35,39.38,130842.0,37.2158,37.2158,36.7858,36.8138,130842.0
2020-09-08 09:45:00,39.36,39.59,39.3,39.38,92239.0,36.7951,37.0102,36.739,36.8138,92239.0
2020-09-08 09:50:00,39.37,39.65,39.29,39.52,104453.0,36.8045,37.0662,36.7297,36.9447,104453.0
2020-09-08 09:55:00,39.56,39.75,39.47,39.68,118275.0,36.9821,37.1597,36.898,37.0943,118275.0
2020-09-08 10:00:00,39.69,39.83,39.58,39.59,88174.0,37.1036,37.2345,37.0008,37.0102,88174.0
2020-09-08 10:05:00,39.6,39.84,39.59,39.84,42874.0,37.0195,37.2439,37.0102,37.2439,42874.0
2020-09-08 10:10:00,39.84,40.19,39.84,40.16,97756.0,37.2439,37.5711,37.2439,37.543,97756.0
2020-09-08 10:15:00,40.17,40.37,40.13,40.29,82990.0,37.5524,37.7393,37.515,37.6645,82990.0
2020-09-08 10:20:00,40.28,40.4,40.17,40.23,74083.0,37.6552,37.7674,37.5524,37.6084,74083.0
2020-09-08 10:25:00,40.24,40.49,40.24,40.46,46439.0,37.6178,37.8515,37.6178,37.8235,46439.0
2020-09-08 10:30:00,40.47,40.59,40.19,40.29,106988.0,37.8328,37.945,37.5711,37.6645,106988.0
2020-09-08 10:35:00,40.34,40.36,40.13,40.3,66927.0,37.7113,37.73,37.515,37.6739,66927.0
2020-09-08 10:40:00,40.32,40.44,40.18,40.39,51817.0,37.6926,37.8048,37.5617,37.758,51817.0
2020-09-08 10:45:00,40.39,40.51,40.25,40.25,42606.0,37.758,37.8702,37.6271,37.6271,42606.0
2020-09-08 10:50:00,40.25,40.56,40.25,40.53,41232.0,37.6271,37.9169,37.6271,37.8889,41232.0
2020-09-08 10:55:00,40.54,40.62,40.47,40.56,50944.0,37.8982,37.973,37.8328,37.9169,50944.0
2020-09-08 11:00:00,40.58,40.64,40.44,40.64,52352.0,37.9356,37.9917,37.8048,37.9917,52352.0
2020-09-08 11:05:00,40.64,40.69,40.5,40.69,42534.0,37.9917,38.0385,37.8609,38.0385,42534.0
2020-09-08 11:10:00,40.69,40.77,40.62,40.64,42011.0,38.0385,38.1133,37.973,37.9917,42011.0
2020-09-08 11:15:00,40.63,40.7,40.61,40.64,62871.0,37.9824,38.0478,37.9637,37.9917,62871.0
2020-09-08 11:20:00,40.64,40.65,40.49,40.52,49477.0,37.9917,38.0011,37.8515,37.8795,49477.0
2020-09-08 11:25:00,40.53,40.67,40.49,40.66,32895.0,37.8889,38.0198,37.8515,38.0104,32895.0
2020-09-08 11:30:00,40.69,40.71,40.51,40.59,44407.0,38.0385,38.0572,37.8702,37.945,44407.0
2020-09-08 11:35:00,40.61,40.67,40.51,40.52,26177.0,37.9637,38.0198,37.8702,37.8795,26177.0
2020-09-08 11:40:00,40.51,40.62,40.46,40.62,27156.0,37.8702,37.973,37.8235,37.973,27156.0
2020-09-08 11:45:00,40.65,40.65,40.53,40.6,15272.0,38.0011,38.0011,37.8889,37.9543,15272.0
2020-09-08 11:50:00,40.63,40.65,40.52,40.59,32401.0,37.9824,38.0011,37.8795,37.945,32401.0
2020-09-08 11:55:00,40.58,40.74,40.56,40.71,32819.0,37.9356,38.0852,37.9169,38.0572,32819.0
2020-09-08 12:00:00,40.71,40.8,40.69,40.8,35782.0,38.0572,38.1413,38.0385,38.1413,35782.0
2020-09-08 12:05:00,40.81,40.87,40.77,40.85,28045.0,38.1507,38.2067,38.1133,38.188,28045.0
2020-09-08 12:10:00,40.84,40.93,40.78,40.82,39077.0,38.1787,38.2628,38.1226,38.16,39077.0
2020-09-08 12:15:00,40.81,40.87,40.79,40.83,23841.0,38.1507,38.2067,38.132,38.1693,23841.0
2020-09-08 12:20:00,40.85,40.92,40.82,40.91,35647.0,38.188,38.2535,38.16,38.2441,35647.0
2020-09-08 12:25:00,40.93,40.93,40.87,40.88,17190.0,38.2628,38.2628,38.2067,38.2161,17190.0
2020-09-08 12:30:00,40.9,40.96,40.87,40.96,26348.0,38.2348,38.2909,38.2067,38.2909,26348.0
2020-09-08 12:35:00,40.95,40.97,40.92,40.93,7364.0,38.2815,38.3002,38.2535,38.2628,7364.0
2020-09-08 12:40:00,40.93,40.99,40.9,40.97,16842.0,38.2628,38.3189,38.2348,38.3002,16842.0
2020-09-08 12:45:00,40.96,41.07,40.93,41.07,34204.0,38.2909,38.3937,38.2628,38.3937,34204.0
2020-09-08 12:50:00,41.06,41.06,40.97,41.05,19834.0,38.3844,38.3844,38.3002,38.375,19834.0
2020-09-08 12:55:00,41.06,41.11,41.05,41.11,34362.0,38.3844,38.4311,38.375,38.4311,34362.0
2020-09-08 13:00:00,41.1,41.11,40.97,40.98,21956.0,38.4218,38.4311,38.3002,38.3096,21956.0
2020-09-08 13:05:00,40.97,40.97,40.88,40.92,26797.0,38.3002,38.3002,38.2161,38.2535,26797.0
2020-09-08 13:10:00,40.92,41.09,40.91,41.09,27229.0,38.2535,38.4124,38.2441,38.4124,27229.0
2020-09-08 13:15:00,41.1,41.13,41.04,41.04,26048.0,38.4218,38.4498,38.3657,38.3657,26048.0
2020-09-08 13:20:00,41.05,41.06,40.97,41.02,7340.0,38.375,38.3844,38.3002,38.347,7340.0
2020-09-08 13:25:00,41.01,41.01,40.9,40.9,13917.0,38.3376,38.3376,38.2348,38.2348,13917.0
2020-09-08 13:30:00,40.9,41.02,40.9,41.01,16048.0,38.2348,38.347,38.2348,38.3376,16048.0
2020-09-08 13:35:00,41.01,41.16,41.01,41.13,19878.0,38.3376,38.4778,38.3376,38.4498,19878.0
2020-09-08 13:40:00,41.13,41.18,41.13,41.18,15796.0,38.4498,38.4965,38.4498,38.4965,15796.0
2020-09-08 13:45:00,41.18,41.27,41.17,41.27,36131.0,38.4965,38.5807,38.4872,38.5807,36131.0
2020-09-08 13:50:00,41.26,41.3,41.24,41.28,19097.0,38.5713,38.6087,38.5526,38.59,19097.0
2020-09-08 13:55:00,41.28,41.34,41.28,41.32,21804.0,38.59,38.6461,38.59,38.6274,21804.0
2020-09-08 14:00:00,41.32,41.37,41.28,41.29,69270.0,38.6274,38.6742,38.59,38.5994,69270.0
2020-09-08 14:05:00,41.29,41.31,41.2,41.2,56844.0,38.5994,38.6181,38.5152,38.5152,56844.0
2020-09-08 14:10:00,41.21,41.25,41.13,41.13,20734.0,38.5246,38.562,38.4498,38.4498,20734.0
2020-09-08 14:15:00,41.16,41.21,41.1,41.13,39607.0,38.4778,38.5246,38.4218,38.4498,39607.0
2020-09-08 14:20:00,41.13,41.16,41.03,41.04,48822.0,38.4498,38.4778,38.3563,38.3657,48822.0
2020-09-08 14:25:00,41.04,41.17,41.04,41.16,38730.0,38.3657,38.4872,38.3657,38.4778,38730.0
2020-09-08 14:30:00,41.14,41.18,41.1,41.13,39988.0,38.4591,38.4965,38.4218,38.4498,39988.0
2020-09-08 14:35:00,41.13,41.16,40.95,40.95,41826.0,38.4498,38.4778,38.2815,38.2815,41826.0
2020-09-08 14:40:00,40.95,40.99,40.89,40.89,50542.0,38.2815,38.3189,38.2254,38.2254,50542.0
2020-09-08 14:45:00,40.88,40.98,40.88,40.93,23173.0,38.2161,38.3096,38.2161,38.2628,23173.0
2020-09-08 14:50:00,40.92,40.97,40.81,40.83,40078.0,38.2535,38.3002,38.1507,38.1693,40078.0
2020-09-08 14:55:00,40.82,40.91,40.78,40.88,40937.0,38.16,38.2441,38.1226,38.2161,40937.0
2020-09-08 15:00:00,40.87,40.88,40.68,40.69,49375.0,38.2067,38.2161,38.0291,38.0385,49375.0
2020-09-08 15:05:00,40.7,40.75,40.65,40.74,46251.0,38.0478,38.0946,38.0011,38.0852,46251.0
2020-09-08 15:10:00,40.75,40.93,40.75,40.9,72745.0,38.0946,38.2628,38.0946,38.2348,72745.0
2020-09-08 15:15:00,40.9,40.9,40.72,40.72,84397.0,38.2348,38.2348,38.0665,38.0665,84397.0
2020-09-08 15:20:00,40.73,40.83,40.7,40.79,59069.0,38.0759,38.1693,38.0478,38.132,59069.0
2020-09-08 15:25:00,40.82,40.85,40.78,40.84,34363.0,38.16,38.188,38.1226,38.1787,34363.0
2020-09-08 15:30:00,40.84,40.86,40.72,40.74,104992.0,38.1787,38.1974,38.0665,38.0852,104992.0
2020-09-08 15:35:00,40.74,40.87,40.74,40.8,36058.0,38.0852,38.2067,38.0852,38.1413,36058.0
2020-09-08 15:40:00,40.83,40.85,40.78,40.8,63640.0,38.1693,38.188,38.1226,38.1413,63640.0
2020-09-08 15:45:00,40.8,40.81,40.62,40.67,84245.0,38.1413,38.1507,37.973,38.0198,84245.0
2020-09-08 15:50:00,40.67,40.67,40.56,40.57,81615.0,38.0198,38.0198,37.9169,37.9263,81615.0
2020-09-08 15:55:00,40.58,40.63,40.51,40.53,234284.0,37.9356,37.9824,37.8702,37.8889,234284.0
2020-09-09 09:30:00,40.99,41.65,40.99,41.63,257620.0,38.3189,38.9359,38.3189,38.9172,257620.0
2020-09-09 09:35:00,41.65,41.74,41.22,41.27,212680.0,38.9359,39.02,38.5339,38.5807,212680.0
2020-09-09 09:40:00,41.28,41.55,41.22,41.49,110295.0,38.59,38.8424,38.5339,38.7863,110295.0
2020-09-09 09:45:00,41.52,41.67,41.37,41.59,93027.0,38.8144,38.9546,38.6742,38.8798,93027.0
2020-09-09 09:50:00,41.6,41.84,41.6,41.71,145819.0,38.8892,39.1135,38.8892,38.992,145819.0
2020-09-09 09:55:00,41.69,41.83,41.6,41.82,76053.0,38.9733,39.1042,38.8892,39.0948,76053.0
2020-09-09 10:00:00,41.82,41.95,41.69,41.74,78057.0,39.0948,39.2164,38.9733,39.02,78057.0
2020-09-09 10:05:00,41.76,41.87,41.67,41.73,93395.0,39.0387,39.1416,38.9546,39.0107,93395.0
2020-09-09 10:10:00,41.75,42.02,41.75,41.97,156421.0,39.0294,39.2818,39.0294,39.2351,156421.0
2020-09-09 10:15:00,41.99,42.04,41.7,41.71,99892.0,39.2538,39.3005,38.9827,38.992,99892.0
2020-09-09 10:20:00,41.72,41.73,41.53,41.56,91930.0,39.0014,39.0107,38.8237,38.8518,91930.0
2020-09-09 10:25:00,41.57,41.85,41.57,41.85,80204.0,38.8611,39.1229,38.8611,39.1229,80204.0
2020-09-09 10:30:00,41.84,41.97,41.74,41.94,51790.0,39.1135,39.2351,39.02,39.207,51790.0
2020-09-09 10:35:00,41.94,42.11,41.91,42.08,51425.0,39.207,39.3659,39.179,39.3379,51425.0
2020-09-09 10:40:00,42.1,42.12,41.95,41.95,39193.0,39.3566,39.3753,39.2164,39.2164,39193.0
2020-09-09 10:45:00,41.95,42.11,41.94,41.95,54329.0,39.2164,39.3659,39.207,39.2164,54329.0
2020-09-09 10:50:00,41.97,42.03,41.81,41.83,66714.0,39.2351,39.2911,39.0855,39.1042,66714.0
2020-09-09 10:55:00,41.83,41.9,41.78,41.83,61027.0,39.1042,39.1696,39.0574,39.1042,61027.0
2020-09-09 11:00:00,41.86,41.9,41.76,41.81,59765.0,39.1322,39.1696,39.0387,39.0855,59765.0
2020-09-09 11:05:00,41.81,41.83,41.62,41.62,53410.0,39.0855,39.1042,38.9079,38.9079,53410.0
2020-09-09 11:10:00,41.65,41.76,41.62,41.68,28239.0,38.9359,39.0387,38.9079,38.964,28239.0
2020-09-09 11:15:00,41.69,41.71,41.51,41.53,36380.0,38.9733,38.992,38.805,38.8237,36380.0
2020-09-09 11:20:00,41.54,41.61,41.48,41.59,76935.0,38.8331,38.8985,38.777,38.8798,76935.0
2020-09-09 11:25:00,41.58,41.77,41.56,41.76,75253.0,38.8705,39.0481,38.8518,39.0387,75253.0
2020-09-09 11:30:00,41.78,41.89,41.76,41.88,46216.0,39.0574,39.1603,39.0387,39.1509,46216.0
2020-09-09 11:35:00,41.88,41.89,41.8,41.82,51687.0,39.1509,39.1603,39.0761,39.0948,51687.0
2020-09-09 11:40:00,41.83,41.83,41.69,41.73,25459.0,39.1042,39.1042,38.9733,39.0107,25459.0
2020-09-09 11:45:00,41.74,41.76,41.7,41.7,27320.0,39.02,39.0387,38.9827,38.9827,27320.0
2020-09-09 11:50:00,41.69,41.75,41.66,41.67,24471.0,38.9733,39.0294,38.9453,38.9546,24471.0
2020-09-09 11:55:00,41.67,41.71,41.61,41.69,24651.0,38.9546,38.992,38.8985,38.9733,24651.0
2020-09-09 12:00:00,41.69,41.81,41.69,41.77,29907.0,38.9733,39.0855,38.9733,39.0481,29907.0
2020-09-09 12:05:00,41.77,41.86,41.76,41.85,31558.0,39.0481,39.1322,39.0387,39.1229,31558.0
2020-09-09 12:10:00,41.87,41.99,41.85,41.94,104105.0,39.1416,39.2538,39.1229,39.207,104105.0
2020-09-09 12:15:00,41.93,41.99,41.93,41.99,27785.0,39.1977,39.2538,39.1977,39.2538,27785.0
2020-09-09 12:20:00,41.99,42.02,41.97,41.98,38917.0,39.2538,39.2818,39.2351,39.2444,38917.0
2020-09-09 12:25:00,41.98,42.02,41.98,42.01,28767.0,39.2444,39.2818,39.2444,39.2725,28767.0
2020-09-09 12:30:00,42.02,42.05,42.01,42.04,27509.0,39.2818,39.3098,39.2725,39.3005,27509.0
2020-09-09 12:35:00,42.04,42.15,42.04,42.12,50124.0,39.3005,39.4033,39.3005,39.3753,50124.0
2020-09-09 12:40:00,42.13,42.15,42.1,42.12,35242.0,39.3846,39.4033,39.3566,39.3753,35242.0
2020-09-09 12:45:00,42.12,42.15,42.09,42.13,22835.0,39.3753,39.4033,39.3472,39.3846,22835.0
2020-09-09 12:50:00,42.14,42.15,42.13,42.14,12205.0,39.394,39.4033,39.3846,39.394,12205.0
2020-09-09 12:55:00,42.15,42.2,42.15,42.17,37422.0,39.4033,39.4501,39.4033,39.422,37422.0
2020-09-09 13:00:00,42.18,42.22,42.13,42.18,19065.0,39.4314,39.4688,39.3846,39.4314,19065.0
2020-09-09 13:05:00,42.15,42.17,42.12,42.12,25216.0,39.4033,39.422,39.3753,39.3753,25216.0
2020-09-09 13:10:00,42.11,42.14,42.05,42.14,44639.0,39.3659,39.394,39.3098,39.394,44639.0
2020-09-09 13:15:00,42.13,42.17,42.06,42.07,47004.0,39.3846,39.422,39.3192,39.3285,47004.0
2020-09-09 13:20:00,42.06,42.1,42.03,42.04,17530.0,39.3192,39.3566,39.2911,39.3005,17530.0
2020-09-09 13:25:00,42.06,42.16,42.05,42.16,26248.0,39.3192,39.4127,39.3098,39.4127,26248.0
2020-09-09 13:30:00,42.15,42.16,42.06,42.07,18611.0,39.4033,39.4127,39.3192,39.3285,18611.0
2020-09-09 13:35:00,42.07,42.15,42.05,42.14,16501.0,39.3285,39.4033,39.3098,39.394,16501.0
2020-09-09 13:40:00,42.14,42.14,42.01,42.01,32977.0,39.394,39.394,39.2725,39.2725,32977.0
2020-09-09 13:45:00,42.01,42.1,42.01,42.1,54977.0,39.2725,39.3566,39.2725,39.3566,54977.0
2020-09-09 13:50:00,42.1,42.1,42.01,42.04,16210.0,39.3566,39.3566,39.2725,39.3005,16210.0
2020-09-09 13:55:00,42.04,42.04,41.97,41.99,47471.0,39.3005,39.3005,39.2351,39.2538,47471.0
2020-09-09 14:00:00,42.01,42.03,41.96,41.96,44227.0,39.2725,39.2911,39.2257,39.2257,44227.0
2020-09-09 14:05:00,41.97,41.98,41.91,41.92,33012.0,39.2351,39.2444,39.179,39.1883,33012.0
2020-09-09 14:10:00,41.92,41.94,41.83,41.94,60069.0,39.1883,39.207,39.1042,39.207,60069.0
2020-09-09 14:15:00,41.94,42.05,41.9,42.03,42041.0,39.207,39.3098,39.1696,39.2911,42041.0
2020-09-09 14:20:00,42.03,42.08,42.03,42.07,18066.0,39.2911,39.3379,39.2911,39.3285,18066.0
2020-09-09 14:25:00,42.08,42.13,42.07,42.13,25236.0,39.3379,39.3846,39.3285,39.3846,25236.0
2020-09-09 14:30:00,42.13,42.2,42.13,42.19,31142.0,39.3846,39.4501,39.3846,39.4407,31142.0
2020-09-09 14:35:00,42.19,42.22,42.17,42.18,36053.0,39.4407,39.4688,39.422,39.4314,36053.0
2020-09-09 14:40:00,42.2,42.2,42.15,42.19,22663.0,39.4501,39.4501,39.4033,39.4407,22663.0
2020-09-09 14:45:00,42.2,42.21,42.16,42.18,22452.0,39.4501,39.4594,39.4127,39.4314,22452.0
2020-09-09 14:50:00,42.19,42.32,42.16,42.28,205975.0,39.4407,39.5623,39.4127,39.5249,205975.0
2020-09-09 14:55:00,42.28,42.31,42.25,42.28,36913.0,39.5249,39.5529,39.4968,39.5249,36913.0
2020-09-09 15:00:00,42.28,42.3,42.23,42.25,33501.0,39.5249,39.5436,39.4781,39.4968,33501.0
2020-09-09 15:05:00,42.25,42.33,42.25,42.33,25026.0,39.4968,39.5716,39.4968,39.5716,25026.0
2020-09-09 15:10:00,42.34,42.34,42.27,42.29,41999.0,39.5809,39.5809,39.5155,39.5342,41999.0
2020-09-09 15:15:00,42.29,42.4,42.29,42.39,84030.0,39.5342,39.637,39.5342,39.6277,84030.0
2020-09-09 15:20:00,42.39,42.44,42.38,42.43,62596.0,39.6277,39.6744,39.6183,39.6651,62596.0
2020-09-09 15:25:00,42.42,42.44,42.39,42.43,57434.0,39.6557,39.6744,39.6277,39.6651,57434.0
2020-09-09 15:30:00,42.43,42.44,42.33,42.35,89495.0,39.6651,39.6744,39.5716,39.5903,89495.0
2020-09-09 15:35:00,42.35,42.38,42.31,42.33,78940.0,39.5903,39.6183,39.5529,39.5716,78940.0
2020-09-09 15:40:00,42.33,42.38,42.31,42.35,73621.0,39.5716,39.6183,39.5529,39.5903,73621.0
2020-09-09 15:45:00,42.35,42.35,42.23,42.24,125169.0,39.5903,39.5903,39.4781,39.4875,125169.0
2020-09-09 15:50:00,42.24,42.35,42.24,42.33,110220.0,39.4875,39.5903,39.4875,39.5716,110220.0
2020-09-09 15:55:00,42.33,42.36,42.28,42.35,398153.0,39.5716,39.5996,39.5249,39.5903,398153.0
2020-09-10 09:30:00,42.76,42.81,42.48,42.51,396218.0,39.9736,40.0203,39.7118,39.7399,396218.0
2020-09-10 09:35:00,42.5,42.78,42.5,42.63,99790.0,39.7305,39.9923,39.7305,39.8521,99790.0
2020-09-10 09:40:00,42.62,42.82,42.6,42.78,51960.0,39.8427,40.0297,39.824,39.9923,51960.0
2020-09-10 09:45:00,42.81,42.88,42.73,42.75,86239.0,40.0203,40.0858,39.9455,39.9642,86239.0
2020-09-10 09:50:00,42.73,42.73,42.52,42.62,86815.0,39.9455,39.9455,39.7492,39.8427,86815.0
2020-09-10 09:55:00,42.6,42.77,42.49,42.66,169454.0,39.824,39.9829,39.7212,39.8801,169454.0
2020-09-10 10:00:00,42.67,42.88,42.65,42.79,47755.0,39.8894,40.0858,39.8707,40.0016,47755.0
2020-09-10 10:05:00,42.78,42.79,42.65,42.78,65770.0,39.9923,40.0016,39.8707,39.9923,65770.0
2020-09-10 10:10:00,42.77,42.79,42.43,42.56,93613.0,39.9829,40.0016,39.6651,39.7866,93613.0
2020-09-10 10:15:00,42.55,42.57,42.44,42.46,83146.0,39.7773,39.796,39.6744,39.6931,83146.0
2020-09-10 10:20:00,42.47,42.47,42.2,42.23,129648.0,39.7025,39.7025,39.4501,39.4781,129648.0
2020-09-10 10:25:00,42.23,42.23,42.07,42.14,92192.0,39.4781,39.4781,39.3285,39.394,92192.0
2020-09-10 10:30:00,42.17,42.4,42.16,42.39,37628.0,39.422,39.637,39.4127,39.6277,37628.0
2020-09-10 10:35:00,42.4,42.4,42.18,42.22,36215.0,39.637,39.637,39.4314,39.4688,36215.0
2020-09-10 10:40:00,42.22,42.26,42.11,42.11,43452.0,39.4688,39.5062,39.3659,39.3659,43452.0
2020-09-10 10:45:00,42.11,42.15,41.86,41.87,120465.0,39.3659,39.4033,39.1322,39.1416,120465.0
2020-09-10 10:50:00,41.87,42.09,41.84,42.01,77340.0,39.1416,39.3472,39.1135,39.2725,77340.0
2020-09-10 10:55:00,41.99,42.08,41.81,41.93,72955.0,39.2538,39.3379,39.0855,39.1977,72955.0
2020-09-10 11:00:00,41.93,42.08,41.84,42.06,49352.0,39.1977,39.3379,39.1135,39.3192,49352.0
2020-09-10 11:05:00,42.02,42.11,42.02,42.1,21132.0,39.2818,39.3659,39.2818,39.3566,21132.0
2020-09-10 11:10:00,42.08,42.2,41.98,42.19,50054.0,39.3379,39.4501,39.2444,39.4407,50054.0
2020-09-10 11:15:00,42.18,42.18,42.0,42.06,38810.0,39.4314,39.4314,39.2631,39.3192,38810.0
2020-09-10 11:20:00,42.06,42.2,42.01,42.2,54771.0,39.3192,39.4501,39.2725,39.4501,54771.0
2020-09-10 11:25:00,42.19,42.35,42.19,42.34,54284.0,39.4407,39.5903,39.4407,39.5809,54284.0
2020-09-10 11:30:00,42.34,42.37,42.25,42.25,38352.0,39.5809,39.609,39.4968,39.4968,38352.0
2020-09-10 11:35:00,42.25,42.3,42.21,42.21,24539.0,39.4968,39.5436,39.4594,39.4594,24539.0
2020-09-10 11:40:00,42.2,42.37,42.19,42.33,25504.0,39.4501,39.609,39.4407,39.5716,25504.0
2020-09-10 11:45:00,42.33,42.37,42.3,42.35,33895.0,39.5716,39.609,39.5436,39.5903,33895.0
2020-09-10 11:50:00,42.35,42.35,42.28,42.28,30982.0,39.5903,39.5903,39.5249,39.5249,30982.0
2020-09-10 11:55:00,42.27,42.27,42.13,42.16,29427.0,39.5155,39.5155,39.3846,39.4127,29427.0
2020-09-10 12:00:00,42.15,42.21,42.02,42.07,29911.0,39.4033,39.4594,39.2818,39.3285,29911.0
2020-09-10 12:05:00,42.07,42.1,42.02,42.06,38242.0,39.3285,39.3566,39.2818,39.3192,38242.0
2020-09-10 12:10:00,42.05,42.1,41.97,41.97,31503.0,39.3098,39.3566,39.2351,39.2351,31503.0
2020-09-10 12:15:00,41.96,42.13,41.95,42.13,31797.0,39.2257,39.3846,39.2164,39.3846,31797.0
2020-09-10 12:20:00,42.13,42.15,42.0,42.03,23141.0,39.3846,39.4033,39.2631,39.2911,23141.0
2020-09-10 12:25:00,42.03,42.1,42.01,42.09,22115.0,39.2911,39.3566,39.2725,39.3472,22115.0
2020-09-10 12:30:00,42.09,42.15,42.07,42.11,17500.0,39.3472,39.4033,39.3285,39.3659,17500.0
2020-09-10 12:35:00,42.1,42.1,41.98,42.01,47957.0,39.3566,39.3566,39.2444,39.2725,47957.0
2020-09-10 12:40:00,42.0,42.02,41.95,41.95,28802.0,39.2631,39.2818,39.2164,39.2164,28802.0
2020-09-10 12:45:00,41.94,42.0,41.91,42.0,27024.0,39.207,39.2631,39.179,39.2631,27024.0
2020-09-10 12:50:00,42.01,42.12,42.01,42.09,26849.0,39.2725,39.3753,39.2725,39.3472,26849.0
2020-09-10 12:55:00,42.09,42.17,42.08,42.14,18789.0,39.3472,39.422,39.3379,39.394,18789.0
2020-09-10 13:00:00,42.15,42.2,42.12,42.2,20828.0,39.4033,39.4501,39.3753,39.4501,20828.0
2020-09-10 13:05:00,42.2,42.26,42.2,42.22,22289.0,39.4501,39.5062,39.4501,39.4688,22289.0
2020-09-10 13:10:00,42.23,42.24,42.19,42.22,19886.0,39.4781,39.4875,39.4407,39.4688,19886.0
2020-09-10 13:15:00,42.23,42.3,42.23,42.3,25789.0,39.4781,39.5436,39.4781,39.5436,25789.0
2020-09-10 13:20:00,42.29,42.32,42.27,42.27,24096.0,39.5342,39.5623,39.5155,39.5155,24096.0
2020-09-10 13:25:00,42.26,42.27,42.15,42.19,23768.0,39.5062,39.5155,39.4033,39.4407,23768.0
2020-09-10 13:30:00,42.2,42.23,42.18,42.19,12254.0,39.4501,39.4781,39.4314,39.4407,12254.0
2020-09-10 13:35:00,42.19,42.21,42.14,42.15,18468.0,39.4407,39.4594,39.394,39.4033,18468.0
2020-09-10 13:40:00,42.14,42.19,42.12,42.14,19946.0,39.394,39.4407,39.3753,39.394,19946.0
2020-09-10 13:45:00,42.12,42.18,42.11,42.14,18847.0,39.3753,39.4314,39.3659,39.394,18847.0
2020-09-10 13:50:00,42.15,42.16,42.0,42.0,22996.0,39.4033,39.4127,39.2631,39.2631,22996.0
2020-09-10 13:55:00,42.01,42.07,42.0,42.0,19158.0,39.2725,39.3285,39.2631,39.2631,19158.0
2020-09-10 14:00:00,42.0,42.04,41.96,42.03,19254.0,39.2631,39.3005,39.2257,39.2911,19254.0
2020-09-10 14:05:00,42.03,42.03,41.86,41.91,28597.0,39.2911,39.2911,39.1322,39.179,28597.0
2020-09-10 14:10:00,41.92,41.94,41.82,41.83,31267.0,39.1883,39.207,39.0948,39.1042,31267.0
2020-09-10 14:15:00,41.83,41.85,41.74,41.75,48573.0,39.1042,39.1229,39.02,39.0294,48573.0
2020-09-10 14:20:00,41.75,41.8,41.53,41.54,70407.0,39.0294,39.0761,38.8237,38.8331,70407.0
2020-09-10 14:25:00,41.56,41.64,41.45,41.47,68796.0,38.8518,38.9266,38.7489,38.7676,68796.0
2020-09-10 14:30:00,41.47,41.66,41.44,41.64,82959.0,38.7676,38.9453,38.7396,38.9266,82959.0
2020-09-10 14:35:00,41.63,41.72,41.59,41.7,63869.0,38.9172,39.0014,38.8798,38.9827,63869.0
2020-09-10 14:40:00,41.7,41.71,41.5,41.51,52151.0,38.9827,38.992,38.7957,38.805,52151.0
2020-09-10 14:45:00,41.53,41.67,41.53,41.64,34685.0,38.8237,38.9546,38.8237,38.9266,34685.0
2020-09-10 14:50:00,41.62,41.71,41.59,41.59,19189.0,38.9079,38.992,38.8798,38.8798,19189.0
2020-09-10 14:55:00,41.63,41.87,41.63,41.81,65894.0,38.9172,39.1416,38.9172,39.0855,65894.0
2020-09-10 15:00:00,41.84,41.85,41.58,41.58,88757.0,39.1135,39.1229,38.8705,38.8705,88757.0
2020-09-10 15:05:00,41.59,41.63,41.51,41.52,112847.0,38.8798,38.9172,38.805,38.8144,112847.0
2020-09-10 15:10:00,41.52,41.63,41.45,41.59,99074.0,38.8144,38.9172,38.7489,38.8798,99074.0
2020-09-10 15:15:00,41.58,41.65,41.47,41.47,102354.0,38.8705,38.9359,38.7676,38.7676,102354.0
2020-09-10 15:20:00,41.48,41.64,41.48,41.55,91760.0,38.777,38.9266,38.777,38.8424,91760.0
2020-09-10 15:25:00,41.55,41.63,41.48,41.59,115201.0,38.8424,38.9172,38.777,38.8798,115201.0
2020-09-10 15:30:00,41.59,41.65,41.56,41.61,97855.0,38.8798,38.9359,38.8518,38.8985,97855.0
2020-09-10 15:35:00,41.6,41.69,41.58,41.69,108895.0,38.8892,38.9733,38.8705,38.9733,108895.0
2020-09-10 15:40:00,41.69,41.77,41.67,41.69,137297.0,38.9733,39.0481,38.9546,38.9733,137297.0
2020-09-10 15:45:00,41.68,41.72,41.55,41.56,136908.0,38.964,39.0014,38.8424,38.8518,136908.0
2020-09-10 15:50:00,41.56,41.69,41.53,41.67,180888.0,38.8518,38.9733,38.8237,38.9546,180888.0
2020-09-10 15:55:00,41.68,41.69,41.52,41.52,342762.0,38.964,38.9733,38.8144,38.8144,342762.0
2020-09-11 09:30:00,41.87,42.08,41.77,41.77,212906.0,39.1416,39.3379,39.0481,39.0481,212906.0
2020-09-11 09:35:00,41.78,41.97,41.72,41.87,45846.0,39.0574,39.2351,39.0014,39.1416,45846.0
2020-09-11 09:40:00,41.89,42.12,41.82,42.08,36001.0,39.1603,39.3753,39.0948,39.3379,36001.0
2020-09-11 09:45:00,42.08,42.32,42.08,42.31,70061.0,39.3379,39.5623,39.3379,39.5529,70061.0
2020-09-11 09:50:00,42.32,42.32,42.1,42.1,44148.0,39.5623,39.5623,39.3566,39.3566,44148.0
2020-09-11 09:55:00,42.1,42.1,41.85,41.89,42545.0,39.3566,39.3566,39.1229,39.1603,42545.0
2020-09-11 10:00:00,41.88,41.88,41.63,41.76,62080.0,39.1509,39.1509,38.9172,39.0387,62080.0
2020-09-11 10:05:00,41.76,41.85,41.7,41.73,29393.0,39.0387,39.1229,38.9827,39.0107,29393.0
2020-09-11 10:10:00,41.75,41.84,41.55,41.82,62066.0,39.0294,39.1135,38.8424,39.0948,62066.0
2020-09-11 10:15:00,41.8,41.8,41.62,41.72,33564.0,39.0761,39.0761,38.9079,39.0014,33564.0
2020-09-11 10:20:00,41.72,41.93,41.7,41.92,30247.0,39.0014,39.1977,38.9827,39.1883,30247.0
2020-09-11 10:25:00,41.92,41.93,41.78,41.85,18727.0,39.1883,39.1977,39.0574,39.1229,18727.0
2020-09-11 10:30:00,41.85,41.87,41.64,41.69,33785.0,39.1229,39.1416,38.9266,38.9733,33785.0
2020-09-11 10:35:00,41.7,41.75,41.57,41.64,28347.0,38.9827,39.0294,38.8611,38.9266,28347.0
2020-09-11 10:40:00,41.62,41.69,41.55,41.63,20260.0,38.9079,38.9733,38.8424,38.9172,20260.0
2020-09-11 10:45:00,41.66,41.7,41.57,41.67,21857.0,38.9453,38.9827,38.8611,38.9546,21857.0
2020-09-11 10:50:00,41.66,41.67,41.52,41.63,25385.0,38.9453,38.9546,38.8144,38.9172,25385.0
2020-09-11 10:55:00,41.64,41.68,41.59,41.63,15189.0,38.9266,38.964,38.8798,38.9172,15189.0
2020-09-11 11:00:00,41.65,41.69,41.57,41.68,18541.0,38.9359,38.9733,38.8611,38.964,18541.0
2020-09-11 11:05:00,41.7,41.72,41.64,41.67,14060.0,38.9827,39.0014,38.9266,38.9546,14060.0
2020-09-11 11:10:00,41.67,41.67,41.44,41.45,86570.0,38.9546,38.9546,38.7396,38.7489,86570.0
2020-09-11 11:15:00,41.46,41.54,41.41,41.51,130210.0,38.7583,38.8331,38.7116,38.805,130210.0
2020-09-11 11:20:00,41.51,41.56,41.45,41.49,28977.0,38.805,38.8518,38.7489,38.7863,28977.0
2020-09-11 11:25:00,41.45,41.59,41.45,41.59,23881.0,38.7489,38.8798,38.7489,38.8798,23881.0
2020-09-11 11:30:00,41.58,41.65,41.51,41.64,35845.0,38.8705,38.9359,38.805,38.9266,35845.0
2020-09-11 11:35:00,41.65,41.65,41.54,41.61,18966.0,38.9359,38.9359,38.8331,38.8985,18966.0
2020-09-11 11:40:00,41.61,41.65,41.57,41.64,8977.0,38.8985,38.9359,38.8611,38.9266,8977.0
2020-09-11 11:45:00,41.64,41.75,41.63,41.73,23573.0,38.9266,39.0294,38.9172,39.0107,23573.0
2020-09-11 11:50:00,41.73,41.78,41.67,41.69,14208.0,39.0107,39.0574,38.9546,38.9733,14208.0
2020-09-11 11:55:00,41.71,41.72,41.66,41.67,8627.0,38.992,39.0014,38.9453,38.9546,8627.0
2020-09-11 12:00:00,41.68,41.7,41.61,41.67,10645.0,38.964,38.9827,38.8985,38.9546,10645.0
2020-09-11 12:05:00,41.65,41.71,41.61,41.66,23048.0,38.9359,38.992,38.8985,38.9453,23048.0
2020-09-11 12:10:00,41.67,41.77,41.64,41.74,22766.0,38.9546,39.0481,38.9266,39.02,22766.0
2020-09-11 12:15:00,41.74,41.77,41.71,41.74,6277.0,39.02,39.0481,38.992,39.02,6277.0
2020-09-11 12:20:00,41.75,41.79,41.72,41.73,13669.0,39.0294,39.0668,39.0014,39.0107,13669.0
2020-09-11 12:25:00,41.73,41.77,41.7,41.75,11137.0,39.0107,39.0481,38.9827,39.0294,11137.0
2020-09-11 12:30:00,41.75,41.75,41.6,41.6,14389.0,39.0294,39.0294,38.8892,38.8892,14389.0
2020-09-11 12:35:00,41.6,41.64,41.52,41.54,32354.0,38.8892,38.9266,38.8144,38.8331,32354.0
2020-09-11 12:40:00,41.54,41.54,41.44,41.44,29623.0,38.8331,38.8331,38.7396,38.7396,29623.0
2020-09-11 12:45:00,41.44,41.49,41.38,41.44,23807.0,38.7396,38.7863,38.6835,38.7396,23807.0
2020-09-11 12:50:00,41.42,41.46,41.38,41.38,14633.0,38.7209,38.7583,38.6835,38.6835,14633.0
2020-09-11 12:55:00,41.39,41.39,41.28,41.3,32050.0,38.6929,38.6929,38.59,38.6087,32050.0
2020-09-11 13:00:00,41.31,41.36,41.3,41.3,14339.0,38.6181,38.6648,38.6087,38.6087,14339.0
2020-09-11 13:05:00,41.31,41.31,41.16,41.19,35004.0,38.6181,38.6181,38.4778,38.5059,35004.0
2020-09-11 13:10:00,41.18,41.18,41.03,41.06,46555.0,38.4965,38.4965,38.3563,38.3844,46555.0
2020-09-11 13:15:00,41.06,41.17,41.05,41.15,55891.0,38.3844,38.4872,38.375,38.4685,55891.0
2020-09-11 13:20:00,41.15,41.15,41.05,41.05,34337.0,38.4685,38.4685,38.375,38.375,34337.0
2020-09-11 13:25:00,41.05,41.1,40.97,41.06,43662.0,38.375,38.4218,38.3002,38.3844,43662.0
2020-09-11 13:30:00,41.06,41.06,40.91,40.94,26008.0,38.3844,38.3844,38.2441,38.2722,26008.0
2020-09-11 13:35:00,40.94,41.04,40.94,41.04,40382.0,38.2722,38.3657,38.2722,38.3657,40382.0
2020-09-11 13:40:00,41.03,41.12,41.01,41.1,12952.0,38.3563,38.4404,38.3376,38.4218,12952.0
2020-09-11 13:45:00,41.11,41.14,41.06,41.14,23065.0,38.4311,38.4591,38.3844,38.4591,23065.0
2020-09-11 13:50:00,41.14,41.22,41.13,41.2,33244.0,38.4591,38.5339,38.4498,38.5152,33244.0
2020-09-11 13:55:00,41.2,41.2,41.06,41.06,22331.0,38.5152,38.5152,38.3844,38.3844,22331.0
2020-09-11 14:00:00,41.07,41.12,41.03,41.08,28466.0,38.3937,38.4404,38.3563,38.4031,28466.0
2020-09-11 14:05:00,41.08,41.16,41.07,41.13,14100.0,38.4031,38.4778,38.3937,38.4498,14100.0
2020-09-11 14:10:00,41.13,41.19,41.11,41.13,20311.0,38.4498,38.5059,38.4311,38.4498,20311.0
2020-09-11 14:15:00,41.14,41.15,41.07,41.11,30766.0,38.4591,38.4685,38.3937,38.4311,30766.0
2020-09-11 14:20:00,41.1,41.16,41.06,41.16,22106.0,38.4218,38.4778,38.3844,38.4778,22106.0
2020-09-11 14:25:00,41.15,41.18,41.13,41.13,9456.0,38.4685,38.4965,38.4498,38.4498,9456.0
2020-09-11 14:30:00,41.14,41.28,41.14,41.26,43750.0,38.4591,38.59,38.4591,38.5713,43750.0
2020-09-11 14:35:00,41.27,41.33,41.26,41.32,12362.0,38.5807,38.6368,38.5713,38.6274,12362.0
2020-09-11 14:40:00,41.3,41.32,41.24,41.3,21746.0,38.6087,38.6274,38.5526,38.6087,21746.0
2020-09-11 14:45:00,41.29,41.29,41.22,41.22,12789.0,38.5994,38.5994,38.5339,38.5339,12789.0
2020-09-11 14:50:00,41.22,41.27,41.19,41.27,14704.0,38.5339,38.5807,38.5059,38.5807,14704.0
2020-09-11 14:55:00,41.26,41.27,41.19,41.19,29330.0,38.5713,38.5807,38.5059,38.5059,29330.0
2020-09-11 15:00:00,41.18,41.19,41.13,41.19,28955.0,38.4965,38.5059,38.4498,38.5059,28955.0
2020-09-11 15:05:00,41.18,41.19,41.1,41.11,22522.0,38.4965,38.5059,38.4218,38.4311,22522.0
2020-09-11 15:10:00,41.1,41.12,41.07,41.12,27387.0,38.4218,38.4404,38.3937,38.4404,27387.0
2020-09-11 15:15:00,41.13,41.19,41.11,41.17,20340.0,38.4498,38.5059,38.4311,38.4872,20340.0
2020-09-11 15:20:00,41.15,41.25,41.14,41.21,21859.0,38.4685,38.562,38.4591,38.5246,21859.0
2020-09-11 15:25:00,41.21,41.28,41.17,41.24,19643.0,38.5246,38.59,38.4872,38.5526,19643.0
2020-09-11 15:30:00,41.24,41.29,41.24,41.25,30344.0,38.5526,38.5994,38.5526,38.562,30344.0
2020-09-11 15:35:00,41.25,41.25,41.16,41.17,31925.0,38.562,38.562,38.4778,38.4872,31925.0
2020-09-11 15:40:00,41.17,41.19,41.11,41.12,59572.0,38.4872,38.5059,38.4311,38.4404,59572.0
2020-09-11 15:45:00,41.13,41.18,41.08,41.16,80802.0,38.4498,38.4965,38.4031,38.4778,80802.0
2020-09-11 15:50:00,41.16,41.19,41.1,41.12,72532.0,38.4778,38.5059,38.4218,38.4404,72532.0
2020-09-11 15:55:00,41.12,41.17,41.06,41.11,308141.0,38.4404,38.4872,38.3844,38.4311,308141.0
2020-09-14 09:30:00,41.85,42.19,41.79,42.15,338758.0,39.1229,39.4407,39.0668,39.4033,338758.0
2020-09-14 09:35:00,42.12,42.29,42.09,42.13,143013.0,39.3753,39.5342,39.3472,39.3846,143013.0
2020-09-14 09:40:00,42.13,42.23,42.08,42.18,80819.0,39.3846,39.4781,39.3379,39.4314,80819.0
2020-09-14 09:45:00,42.17,42.22,42.09,42.1,52975.0,39.422,39.4688,39.3472,39.3566,52975.0
2020-09-14 09:50:00,42.11,42.25,42.09,42.14,89000.0,39.3659,39.4968,39.3472,39.394,89000.0
2020-09-14 09:55:00,42.16,42.28,42.13,42.27,41248.0,39.4127,39.5249,39.3846,39.5155,41248.0
2020-09-14 10:00:00,42.27,42.61,42.27,42.51,169009.0,39.5155,39.8334,39.5155,39.7399,169009.0
2020-09-14 10:05:00,42.51,42.59,42.42,42.57,83044.0,39.7399,39.8147,39.6557,39.796,83044.0
2020-09-14 10:10:00,42.56,42.66,42.5,42.54,58119.0,39.7866,39.8801,39.7305,39.7679,58119.0
2020-09-14 10:15:00,42.55,42.58,42.45,42.51,58217.0,39.7773,39.8053,39.6838,39.7399,58217.0
2020-09-14 10:20:00,42.51,42.57,42.49,42.51,53516.0,39.7399,39.796,39.7212,39.7399,53516.0
2020-09-14 10:25:00,42.51,42.54,42.46,42.5,61068.0,39.7399,39.7679,39.6931,39.7305,61068.0
2020-09-14 10:30:00,42.5,42.5,42.31,42.37,46645.0,39.7305,39.7305,39.5529,39.609,46645.0
2020-09-14 10:35:00,42.38,42.51,42.37,42.39,33736.0,39.6183,39.7399,39.609,39.6277,33736.0
2020-09-14 10:40:00,42.4,42.42,42.3,42.38,29918.0,39.637,39.6557,39.5436,39.6183,29918.0
2020-09-14 10:45:00,42.37,42.4,42.21,42.29,44009.0,39.609,39.637,39.4594,39.5342,44009.0
2020-09-14 10:50:00,42.26,42.38,42.26,42.35,24041.0,39.5062,39.6183,39.5062,39.5903,24041.0
2020-09-14 10:55:00,42.34,42.4,42.31,42.4,18356.0,39.5809,39.637,39.5529,39.637,18356.0
2020-09-14 11:00:00,42.4,42.56,42.4,42.54,68833.0,39.637,39.7866,39.637,39.7679,68833.0
2020-09-14 11:05:00,42.52,42.61,42.48,42.52,50706.0,39.7492,39.8334,39.7118,39.7492,50706.0
2020-09-14 11:10:00,42.51,42.54,42.37,42.43,36523.0,39.7399,39.7679,39.609,39.6651,36523.0
2020-09-14 11:15:00,42.43,42.51,42.42,42.46,19299.0,39.6651,39.7399,39.6557,39.6931,19299.0
2020-09-14 11:20:00,42.49,42.57,42.49,42.56,31800.0,39.7212,39.796,39.7212,39.7866,31800.0
2020-09-14 11:25:00,42.56,42.62,42.54,42.58,36859.0,39.7866,39.8427,39.7679,39.8053,36859.0
2020-09-14 11:30:00,42.56,42.59,42.5,42.56,27476.0,39.7866,39.8147,39.7305,39.7866,27476.0
2020-09-14 11:35:00,42.57,42.63,42.55,42.58,27585.0,39.796,39.8521,39.7773,39.8053,27585.0
2020-09-14 11:40:00,42.59,42.63,42.56,42.62,31951.0,39.8147,39.8521,39.7866,39.8427,31951.0
2020-09-14 11:45:00,42.63,42.65,42.58,42.58,33044.0,39.8521,39.8707,39.8053,39.8053,33044.0
2020-09-14 11:50:00,42.59,42.64,42.57,42.6,24276.0,39.8147,39.8614,39.796,39.824,24276.0
2020-09-14 11:55:00,42.6,42.6,42.51,42.52,36616.0,39.824,39.824,39.7399,39.7492,36616.0
2020-09-14 12:00:00,42.51,42.58,42.49,42.58,33355.0,39.7399,39.8053,39.7212,39.8053,33355.0
2020-09-14 12:05:00,42.58,42.59,42.48,42.49,40037.0,39.8053,39.8147,39.7118,39.7212,40037.0
2020-09-14 12:10:00,42.5,42.51,42.43,42.43,24213.0,39.7305,39.7399,39.6651,39.6651,24213.0
2020-09-14 12:15:00,42.42,42.44,42.38,42.4,31775.0,39.6557,39.6744,39.6183,39.637,31775.0
2020-09-14 12:20:00,42.39,42.44,42.37,42.42,22179.0,39.6277,39.6744,39.609,39.6557,22179.0
2020-09-14 12:25:00,42.42,42.45,42.4,42.42,15860.0,39.6557,39.6838,39.637,39.6557,15860.0
2020-09-14 12:30:00,42.42,42.44,42.33,42.34,21948.0,39.6557,39.6744,39.5716,39.5809,21948.0
2020-09-14 12:35:00,42.34,42.39,42.34,42.35,24397.0,39.5809,39.6277,39.5809,39.5903,24397.0
2020-09-14 12:40:00,42.35,42.41,42.32,42.4,22396.0,39.5903,39.6464,39.5623,39.637,22396.0
2020-09-14 12:45:00,42.4,42.45,42.38,42.45,19215.0,39.637,39.6838,39.6183,39.6838,19215.0
2020-09-14 12:50:00,42.46,42.46,42.35,42.36,17175.0,39.6931,39.6931,39.5903,39.5996,17175.0
2020-09-14 12:55:00,42.37,42.4,42.35,42.4,15103.0,39.609,39.637,39.5903,39.637,15103.0
2020-09-14 13:00:00,42.39,42.42,42.37,42.38,16395.0,39.6277,39.6557,39.609,39.6183,16395.0
2020-09-14 13:05:00,42.39,42.39,42.31,42.32,13524.0,39.6277,39.6277,39.5529,39.5623,13524.0
2020-09-14 13:10:00,42.32,42.34,42.3,42.3,19764.0,39.5623,39.5809,39.5436,39.5436,19764.0
2020-09-14 13:15:00,42.29,42.29,42.19,42.23,38058.0,39.5342,39.5342,39.4407,39.4781,38058.0
2020-09-14 13:20:00,42.23,42.26,42.19,42.26,29867.0,39.4781,39.5062,39.4407,39.5062,29867.0
2020-09-14 13:25:00,42.26,42.32,42.23,42.32,17440.0,39.5062,39.5623,39.4781,39.5623,17440.0
2020-09-14 13:30:00,42.32,42.39,42.31,42.39,20016.0,39.5623,39.6277,39.5529,39.6277,20016.0
2020-09-14 13:35:00,42.38,42.43,42.35,42.43,24458.0,39.6183,39.6651,39.5903,39.6651,24458.0
2020-09-14 13:40:00,42.44,42.5,42.43,42.49,26375.0,39.6744,39.7305,39.6651,39.7212,26375.0
2020-09-14 13:45:00,42.49,42.53,42.49,42.49,21313.0,39.7212,39.7586,39.7212,39.7212,21313.0
2020-09-14 13:50:00,42.48,42.54,42.44,42.54,36142.0,39.7118,39.7679,39.6744,39.7679,36142.0
2020-09-14 13:55:00,42.54,42.54,42.48,42.52,19318.0,39.7679,39.7679,39.7118,39.7492,19318.0
2020-09-14 14:00:00,42.52,42.54,42.49,42.54,24580.0,39.7492,39.7679,39.7212,39.7679,24580.0
2020-09-14 14:05:00,42.53,42.55,42.51,42.54,41934.0,39.7586,39.7773,39.7399,39.7679,41934.0
2020-09-14 14:10:00,42.55,42.57,42.5,42.51,28142.0,39.7773,39.796,39.7305,39.7399,28142.0
2020-09-14 14:15:00,42.51,42.55,42.49,42.55,21739.0,39.7399,39.7773,39.7212,39.7773,21739.0
2020-09-14 14:20:00,42.56,42.6,42.55,42.57,24504.0,39.7866,39.824,39.7773,39.796,24504.0
2020-09-14 14:25:00,42.55,42.56,42.49,42.53,17884.0,39.7773,39.7866,39.7212,39.7586,17884.0
2020-09-14 14:30:00,42.53,42.59,42.52,42.57,23690.0,39.7586,39.8147,39.7492,39.796,23690.0
2020-09-14 14:35:00,42.57,42.6,42.52,42.55,24464.0,39.796,39.824,39.7492,39.7773,24464.0
2020-09-14 14:40:00,42.55,42.59,42.55,42.56,19936.0,39.7773,39.8147,39.7773,39.7866,19936.0
2020-09-14 14:45:00,42.56,42.59,42.54,42.58,15975.0,39.7866,39.8147,39.7679,39.8053,15975.0
2020-09-14 14:50:00,42.58,42.67,42.58,42.64,30313.0,39.8053,39.8894,39.8053,39.8614,30313.0
2020-09-14 14:55:00,42.63,42.67,42.61,42.66,32072.0,39.8521,39.8894,39.8334,39.8801,32072.0
2020-09-14 15:00:00,42.67,42.7,42.65,42.7,43638.0,39.8894,39.9175,39.8707,39.9175,43638.0
2020-09-14 15:05:00,42.7,42.73,42.7,42.72,54580.0,39.9175,39.9455,39.9175,39.9362,54580.0
2020-09-14 15:10:00,42.71,42.71,42.64,42.68,55870.0,39.9268,39.9268,39.8614,39.8988,55870.0
2020-09-14 15:15:00,42.69,42.77,42.69,42.77,28339.0,39.9081,39.9829,39.9081,39.9829,28339.0
2020-09-14 15:20:00,42.77,42.78,42.7,42.77,49837.0,39.9829,39.9923,39.9175,39.9829,49837.0
2020-09-14 15:25:00,42.77,42.83,42.76,42.8,60765.0,39.9829,40.039,39.9736,40.011,60765.0
2020-09-14 15:30:00,42.8,42.83,42.73,42.75,93492.0,40.011,40.039,39.9455,39.9642,93492.0
2020-09-14 15:35:00,42.76,42.81,42.74,42.79,31752.0,39.9736,40.0203,39.9549,40.0016,31752.0
2020-09-14 15:40:00,42.79,42.81,42.74,42.8,75882.0,40.0016,40.0203,39.9549,40.011,75882.0
2020-09-14 15:45:00,42.8,42.84,42.79,42.83,103397.0,40.011,40.0484,40.0016,40.039,103397.0
2020-09-14 15:50:00,42.83,42.83,42.76,42.77,94063.0,40.039,40.039,39.9736,39.9829,94063.0
2020-09-14 15:55:00,42.77,42.82,42.76,42.76,280956.0,39.9829,40.0297,39.9736,39.9736,280956.0
2020-09-15 09:30:00,43.27,43.59,43.13,43.19,410157.0,40.4503,40.7495,40.3195,40.3756,410157.0
2020-09-15 09:35:00,43.21,43.25,42.99,43.2,104424.0,40.3943,40.4316,40.1886,40.3849,104424.0
2020-09-15 09:40:00,43.21,43.47,43.19,43.41,74989.0,40.3943,40.6373,40.3756,40.5812,74989.0
2020-09-15 09:45:00,43.42,43.54,43.19,43.2,120393.0,40.5906,40.7028,40.3756,40.3849,120393.0
2020-09-15 09:50:00,43.21,43.21,42.72,42.77,284925.0,40.3943,40.3943,39.9362,39.9829,284925.0
2020-09-15 09:55:00,42.76,43.04,42.66,43.04,120216.0,39.9736,40.2353,39.8801,40.2353,120216.0
2020-09-15 10:00:00,43.06,43.08,42.81,42.84,85298.0,40.254,40.2727,40.0203,40.0484,85298.0
2020-09-15 10:05:00,42.85,42.88,42.69,42.82,56749.0,40.0577,40.0858,39.9081,40.0297,56749.0
2020-09-15 10:10:00,42.81,42.96,42.77,42.82,30424.0,40.0203,40.1605,39.9829,40.0297,30424.0
2020-09-15 10:15:00,42.81,42.9,42.75,42.87,77074.0,40.0203,40.1045,39.9642,40.0764,77074.0
2020-09-15 10:20:00,42.87,42.87,42.52,42.57,70574.0,40.0764,40.0764,39.7492,39.796,70574.0
2020-09-15 10:25:00,42.56,42.74,42.56,42.74,40837.0,39.7866,39.9549,39.7866,39.9549,40837.0
2020-09-15 10:30:00,42.74,42.87,42.69,42.86,20184.0,39.9549,40.0764,39.9081,40.0671,20184.0
2020-09-15 10:35:00,42.87,42.97,42.81,42.81,28245.0,40.0764,40.1699,40.0203,40.0203,28245.0
2020-09-15 10:40:00,42.8,42.8,42.57,42.59,75723.0,40.011,40.011,39.796,39.8147,75723.0
2020-09-15 10:45:00,42.59,42.68,42.55,42.55,34439.0,39.8147,39.8988,39.7773,39.7773,34439.0
2020-09-15 10:50:00,42.56,42.85,42.54,42.85,44742.0,39.7866,40.0577,39.7679,40.0577,44742.0
2020-09-15 10:55:00,42.84,42.85,42.68,42.78,33185.0,40.0484,40.0577,39.8988,39.9923,33185.0
2020-09-15 11:00:00,42.78,42.78,42.64,42.71,24019.0,39.9923,39.9923,39.8614,39.9268,24019.0
2020-09-15 11:05:00,42.7,42.79,42.65,42.79,20696.0,39.9175,40.0016,39.8707,40.0016,20696.0
2020-09-15 11:10:00,42.79,42.86,42.76,42.83,12133.0,40.0016,40.0671,39.9736,40.039,12133.0
2020-09-15 11:15:00,42.82,42.91,42.78,42.83,23353.0,40.0297,40.1138,39.9923,40.039,23353.0
2020-09-15 11:20:00,42.8,42.85,42.74,42.79,39115.0,40.011,40.0577,39.9549,40.0016,39115.0
2020-09-15 11:25:00,42.79,42.92,42.76,42.9,18287.0,40.0016,40.1232,39.9736,40.1045,18287.0
2020-09-15 11:30:00,42.9,43.03,42.89,43.02,33167.0,40.1045,40.226,40.0951,40.2166,33167.0
2020-09-15 11:35:00,43.02,43.11,43.0,43.09,32669.0,40.2166,40.3008,40.1979,40.2821,32669.0
2020-09-15 11:40:00,43.09,43.11,43.03,43.03,21594.0,40.2821,40.3008,40.226,40.226,21594.0
2020-09-15 11:45:00,43.0,43.05,42.97,43.02,22377.0,40.1979,40.2447,40.1699,40.2166,22377.0
2020-09-15 11:50:00,43.01,43.01,42.89,42.9,12977.0,40.2073,40.2073,40.0951,40.1045,12977.0
2020-09-15 11:55:00,42.85,42.92,42.85,42.89,14985.0,40.0577,40.1232,40.0577,40.0951,14985.0
2020-09-15 12:00:00,42.89,43.04,42.89,43.0,16256.0,40.0951,40.2353,40.0951,40.1979,16256.0
2020-09-15 12:05:00,43.0,43.0,42.94,42.96,10916.0,40.1979,40.1979,40.1419,40.1605,10916.0
2020-09-15 12:10:00,42.96,42.99,42.94,42.99,8956.0,40.1605,40.1886,40.1419,40.1886,8956.0
2020-09-15 12:15:00,42.99,43.17,42.99,43.16,29725.0,40.1886,40.3569,40.1886,40.3475,29725.0
2020-09-15 12:20:00,43.17,43.24,43.17,43.2,66691.0,40.3569,40.4223,40.3569,40.3849,66691.0
2020-09-15 12:25:00,43.19,43.24,43.19,43.22,18919.0,40.3756,40.4223,40.3756,40.4036,18919.0
2020-09-15 12:30:00,43.22,43.28,43.22,43.27,20165.0,40.4036,40.4597,40.4036,40.4503,20165.0
2020-09-15 12:35:00,43.28,43.3,43.22,43.29,16779.0,40.4597,40.4784,40.4036,40.469,16779.0
2020-09-15 12:40:00,43.3,43.32,43.26,43.26,8792.0,40.4784,40.4971,40.441,40.441,8792.0
2020-09-15 12:45:00,43.26,43.28,43.23,43.28,8193.0,40.441,40.4597,40.413,40.4597,8193.0
2020-09-15 12:50:00,43.27,43.37,43.24,43.36,38697.0,40.4503,40.5438,40.4223,40.5345,38697.0
2020-09-15 12:55:00,43.35,43.38,43.35,43.37,27220.0,40.5251,40.5532,40.5251,40.5438,27220.0
2020-09-15 13:00:00,43.37,43.41,43.24,43.24,31290.0,40.5438,40.5812,40.4223,40.4223,31290.0
2020-09-15 13:05:00,43.25,43.29,43.23,43.28,9511.0,40.4316,40.469,40.413,40.4597,9511.0
2020-09-15 13:10:00,43.27,43.32,43.2,43.2,11984.0,40.4503,40.4971,40.3849,40.3849,11984.0
2020-09-15 13:15:00,43.2,43.21,43.17,43.18,9065.0,40.3849,40.3943,40.3569,40.3662,9065.0
2020-09-15 13:20:00,43.17,43.19,43.12,43.15,35030.0,40.3569,40.3756,40.3101,40.3382,35030.0
2020-09-15 13:25:00,43.15,43.2,43.15,43.17,17521.0,40.3382,40.3849,40.3382,40.3569,17521.0
2020-09-15 13:30:00,43.17,43.17,43.1,43.13,33727.0,40.3569,40.3569,40.2914,40.3195,33727.0
2020-09-15 13:35:00,43.14,43.18,43.13,43.15,16086.0,40.3288,40.3662,40.3195,40.3382,16086.0
2020-09-15 13:40:00,43.16,43.16,43.03,43.04,47133.0,40.3475,40.3475,40.226,40.2353,47133.0
2020-09-15 13:45:00,43.05,43.15,43.04,43.14,12758.0,40.2447,40.3382,40.2353,40.3288,12758.0
2020-09-15 13:50:00,43.14,43.2,43.14,43.14,6911.0,40.3288,40.3849,40.3288,40.3288,6911.0
2020-09-15 13:55:00,43.14,43.16,43.07,43.08,14566.0,40.3288,40.3475,40.2634,40.2727,14566.0
2020-09-15 14:00:00,43.08,43.09,42.98,42.98,19786.0,40.2727,40.2821,40.1792,40.1792,19786.0
2020-09-15 14:05:00,42.97,43.01,42.93,42.95,21168.0,40.1699,40.2073,40.1325,40.1512,21168.0
2020-09-15 14:10:00,42.96,43.01,42.92,43.0,11351.0,40.1605,40.2073,40.1232,40.1979,11351.0
2020-09-15 14:15:00,42.99,43.06,42.99,43.03,12187.0,40.1886,40.254,40.1886,40.226,12187.0
2020-09-15 14:20:00,43.04,43.1,43.04,43.05,22419.0,40.2353,40.2914,40.2353,40.2447,22419.0
2020-09-15 14:25:00,43.05,43.13,43.01,43.1,19337.0,40.2447,40.3195,40.2073,40.2914,19337.0
2020-09-15 14:30:00,43.1,43.1,43.0,43.02,22312.0,40.2914,40.2914,40.1979,40.2166,22312.0
2020-09-15 14:35:00,43.01,43.09,43.0,43.07,9104.0,40.2073,40.2821,40.1979,40.2634,9104.0
2020-09-15 14:40:00,43.09,43.13,43.09,43.11,11085.0,40.2821,40.3195,40.2821,40.3008,11085.0
2020-09-15 14:45:00,43.11,43.18,43.1,43.18,17023.0,40.3008,40.3662,40.2914,40.3662,17023.0
2020-09-15 14:50:00,43.18,43.19,43.15,43.16,9888.0,40.3662,40.3756,40.3382,40.3475,9888.0
2020-09-15 14:55:00,43.15,43.19,43.12,43.17,29988.0,40.3382,40.3756,40.3101,40.3569,29988.0
2020-09-15 15:00:00,43.18,43.19,43.12,43.14,35097.0,40.3662,40.3756,40.3101,40.3288,35097.0
2020-09-15 15:05:00,43.13,43.13,43.06,43.11,18277.0,40.3195,40.3195,40.254,40.3008,18277.0
2020-09-15 15:10:00,43.12,43.17,43.09,43.15,32324.0,40.3101,40.3569,40.2821,40.3382,32324.0
2020-09-15 15:15:00,43.15,43.18,43.12,43.13,27385.0,40.3382,40.3662,40.3101,40.3195,27385.0
2020-09-15 15:20:00,43.13,43.14,42.96,42.97,60908.0,40.3195,40.3288,40.1605,40.1699,60908.0
2020-09-15 15:25:00,42.98,42.98,42.93,42.93,130450.0,40.1792,40.1792,40.1325,40.1325,130450.0
2020-09-15 15:30:00,42.92,42.93,42.82,42.85,125145.0,40.1232,40.1325,40.0297,40.0577,125145.0
2020-09-15 15:35:00,42.84,42.86,42.63,42.66,129453.0,40.0484,40.0671,39.8521,39.8801,129453.0
2020-09-15 15:40:00,42.65,42.71,42.63,42.63,146404.0,39.8707,39.9268,39.8521,39.8521,146404.0
2020-09-15 15:45:00,42.63,42.71,42.63,42.7,169229.0,39.8521,39.9268,39.8521,39.9175,169229.0
2020-09-15 15:50:00,42.7,42.78,42.69,42.77,173816.0,39.9175,39.9923,39.9081,39.9829,173816.0
2020-09-15 15:55:00,42.77,42.81,42.71,42.8,240995.0,39.9829,40.0203,39.9268,40.011,240995.0
2020-09-16 09:30:00,43.48,43.48,43.11,43.24,180534.0,40.6467,40.6467,40.3008,40.4223,180534.0
2020-09-16 09:35:00,43.24,43.33,43.1,43.22,55035.0,40.4223,40.5064,40.2914,40.4036,55035.0
2020-09-16 09:40:00,43.21,43.26,42.9,42.93,48910.0,40.3943,40.441,40.1045,40.1325,48910.0
2020-09-16 09:45:00,42.93,43.04,42.91,42.93,76976.0,40.1325,40.2353,40.1138,40.1325,76976.0
2020-09-16 09:50:00,42.91,42.97,42.78,42.9,54227.0,40.1138,40.1699,39.9923,40.1045,54227.0
2020-09-16 09:55:00,42.9,42.94,42.82,42.89,36229.0,40.1045,40.1419,40.0297,40.0951,36229.0
2020-09-16 10:00:00,42.91,42.97,42.8,42.97,51163.0,40.1138,40.1699,40.011,40.1699,51163.0
2020-09-16 10:05:00,42.95,43.08,42.87,43.07,34433.0,40.1512,40.2727,40.0764,40.2634,34433.0
2020-09-16 10:10:00,43.07,43.16,43.05,43.08,33294.0,40.2634,40.3475,40.2447,40.2727,33294.0
2020-09-16 10:15:00,43.09,43.1,42.75,42.79,53315.0,40.2821,40.2914,39.9642,40.0016,53315.0
2020-09-16 10:20:00,42.79,42.82,42.64,42.75,55624.0,40.0016,40.0297,39.8614,39.9642,55624.0
2020-09-16 10:25:00,42.75,42.81,42.6,42.8,43139.0,39.9642,40.0203,39.824,40.011,43139.0
2020-09-16 10:30:00,42.8,42.89,42.78,42.81,18997.0,40.011,40.0951,39.9923,40.0203,18997.0
2020-09-16 10:35:00,42.81,42.94,42.77,42.94,34266.0,40.0203,40.1419,39.9829,40.1419,34266.0
2020-09-16 10:40:00,42.94,43.05,42.93,42.97,35354.0,40.1419,40.2447,40.1325,40.1699,35354.0
2020-09-16 10:45:00,42.98,43.02,42.92,42.99,18643.0,40.1792,40.2166,40.1232,40.1886,18643.0
2020-09-16 10:50:00,42.99,43.09,42.98,43.06,9232.0,40.1886,40.2821,40.1792,40.254,9232.0
2020-09-16 10:55:00,43.07,43.1,43.04,43.07,8804.0,40.2634,40.2914,40.2353,40.2634,8804.0
2020-09-16 11:00:00,43.06,43.16,43.03,43.14,28409.0,40.254,40.3475,40.226,40.3288,28409.0
2020-09-16 11:05:00,43.14,43.15,43.09,43.1,13306.0,40.3288,40.3382,40.2821,40.2914,13306.0
2020-09-16 11:10:00,43.12,43.13,43.04,43.13,24792.0,40.3101,40.3195,40.2353,40.3195,24792.0
2020-09-16 11:15:00,43.14,43.19,43.12,43.14,12098.0,40.3288,40.3756,40.3101,40.3288,12098.0
2020-09-16 11:20:00,43.14,43.2,43.11,43.18,11150.0,40.3288,40.3849,40.3008,40.3662,11150.0
2020-09-16 11:25:00,43.18,43.22,43.16,43.18,11137.0,40.3662,40.4036,40.3475,40.3662,11137.0
2020-09-16 11:30:00,43.17,43.24,43.13,43.16,28211.0,40.3569,40.4223,40.3195,40.3475,28211.0
2020-09-16 11:35:00,43.15,43.16,43.06,43.08,11290.0,40.3382,40.3475,40.254,40.2727,11290.0
2020-09-16 11:40:00,43.09,43.09,43.03,43.04,8700.0,40.2821,40.2821,40.226,40.2353,8700.0
2020-09-16 11:45:00,43.04,43.1,43.04,43.07,15301.0,40.2353,40.2914,40.2353,40.2634,15301.0
2020-09-16 11:50:00,43.06,43.07,42.97,42.97,19208.0,40.254,40.2634,40.1699,40.1699,19208.0
2020-09-16 11:55:00,42.98,42.99,42.95,42.99,44657.0,40.1792,40.1886,40.1512,40.1886,44657.0
2020-09-16 12:00:00,43.0,43.01,42.92,42.92,12820.0,40.1979,40.2073,40.1232,40.1232,12820.0
2020-09-16 12:05:00,42.92,42.94,42.9,42.92,20722.0,40.1232,40.1419,40.1045,40.1232,20722.0
2020-09-16 12:10:00,42.92,42.95,42.9,42.95,21218.0,40.1232,40.1512,40.1045,40.1512,21218.0
2020-09-16 12:15:00,42.95,43.01,42.92,43.01,13642.0,40.1512,40.2073,40.1232,40.2073,13642.0
2020-09-16 12:20:00,43.03,43.11,43.02,43.08,27901.0,40.226,40.3008,40.2166,40.2727,27901.0
2020-09-16 12:25:00,43.09,43.15,43.04,43.15,12109.0,40.2821,40.3382,40.2353,40.3382,12109.0
2020-09-16 12:30:00,43.14,43.17,43.11,43.11,27177.0,40.3288,40.3569,40.3008,40.3008,27177.0
2020-09-16 12:35:00,43.13,43.18,43.13,43.17,12627.0,40.3195,40.3662,40.3195,40.3569,12627.0
2020-09-16 12:40:00,43.17,43.21,43.14,43.17,12193.0,40.3569,40.3943,40.3288,40.3569,12193.0
2020-09-16 12:45:00,43.18,43.19,43.11,43.13,43334.0,40.3662,40.3756,40.3008,40.3195,43334.0
2020-09-16 12:50:00,43.13,43.15,43.1,43.15,9591.0,40.3195,40.3382,40.2914,40.3382,9591.0
2020-09-16 12:55:00,43.15,43.24,43.15,43.23,12133.0,40.3382,40.4223,40.3382,40.413,12133.0
2020-09-16 13:00:00,43.23,43.24,43.21,43.21,13925.0,40.413,40.4223,40.3943,40.3943,13925.0
2020-09-16 13:05:00,43.21,43.22,43.17,43.17,15136.0,40.3943,40.4036,40.3569,40.3569,15136.0
2020-09-16 13:10:00,43.17,43.2,43.14,43.18,15319.0,40.3569,40.3849,40.3288,40.3662,15319.0
2020-09-16 13:15:00,43.17,43.19,43.03,43.03,55983.0,40.3569,40.3756,40.226,40.226,55983.0
2020-09-16 13:20:00,43.03,43.03,42.88,42.89,48224.0,40.226,40.226,40.0858,40.0951,48224.0
2020-09-16 13:25:00,42.89,42.91,42.85,42.86,26079.0,40.0951,40.1138,40.0577,40.0671,26079.0
2020-09-16 13:30:00,42.85,42.85,42.75,42.79,57364.0,40.0577,40.0577,39.9642,40.0016,57364.0
2020-09-16 13:35:00,42.79,42.79,42.68,42.72,25625.0,40.0016,40.0016,39.8988,39.9362,25625.0
2020-09-16 13:40:00,42.73,42.74,42.68,42.71,28673.0,39.9455,39.9549,39.8988,39.9268,28673.0
2020-09-16 13:45:00,42.69,42.83,42.69,42.83,23685.0,39.9081,40.039,39.9081,40.039,23685.0
2020-09-16 13:50:00,42.81,42.83,42.78,42.82,14346.0,40.0203,40.039,39.9923,40.0297,14346.0
2020-09-16 13:55:00,42.82,42.96,42.79,42.94,25102.0,40.0297,40.1605,40.0016,40.1419,25102.0
2020-09-16 14:00:00,42.93,43.3,42.82,43.06,157370.0,40.1325,40.4784,40.0297,40.254,157370.0
2020-09-16 14:05:00,43.08,43.15,42.89,42.92,90083.0,40.2727,40.3382,40.0951,40.1232,90083.0
2020-09-16 14:10:00,42.96,43.18,42.78,43.15,92954.0,40.1605,40.3662,39.9923,40.3382,92954.0
2020-09-16 14:15:00,43.13,43.15,43.06,43.13,24174.0,40.3195,40.3382,40.254,40.3195,24174.0
2020-09-16 14:20:00,43.12,43.21,43.12,43.14,24912.0,40.3101,40.3943,40.3101,40.3288,24912.0
2020-09-16 14:25:00,43.14,43.18,43.08,43.13,31086.0,40.3288,40.3662,40.2727,40.3195,31086.0
2020-09-16 14:30:00,43.15,43.17,43.05,43.15,86019.0,40.3382,40.3569,40.2447,40.3382,86019.0
2020-09-16 14:35:00,43.14,43.32,43.08,43.31,45038.0,40.3288,40.4971,40.2727,40.4877,45038.0
2020-09-16 14:40:00,43.31,43.38,43.11,43.13,118195.0,40.4877,40.5532,40.3008,40.3195,118195.0
2020-09-16 14:45:00,43.12,43.13,43.01,43.08,68302.0,40.3101,40.3195,40.2073,40.2727,68302.0
2020-09-16 14:50:00,43.08,43.08,42.71,42.82,112465.0,40.2727,40.2727,39.9268,40.0297,112465.0
2020-09-16 14:55:00,42.82,42.97,42.76,42.97,61700.0,40.0297,40.1699,39.9736,40.1699,61700.0
2020-09-16 15:00:00,42.99,43.11,42.99,43.11,32785.0,40.1886,40.3008,40.1886,40.3008,32785.0
2020-09-16 15:05:00,43.1,43.1,42.95,42.99,23281.0,40.2914,40.2914,40.1512,40.1886,23281.0
2020-09-16 15:10:00,43.01,43.01,42.84,42.9,37750.0,40.2073,40.2073,40.0484,40.1045,37750.0
2020-09-16 15:15:00,42.87,42.9,42.76,42.89,52918.0,40.0764,40.1045,39.9736,40.0951,52918.0
2020-09-16 15:20:00,42.89,42.95,42.83,42.83,27455.0,40.0951,40.1512,40.039,40.039,27455.0
2020-09-16 15:25:00,42.83,42.87,42.8,42.82,42610.0,40.039,40.0764,40.011,40.0297,42610.0
2020-09-16 15:30:00,42.81,42.81,42.65,42.71,86960.0,40.0203,40.0203,39.8707,39.9268,86960.0
2020-09-16 15:35:00,42.71,42.79,42.66,42.68,26593.0,39.9268,40.0016,39.8801,39.8988,26593.0
2020-09-16 15:40:00,42.69,42.84,42.63,42.84,104183.0,39.9081,40.0484,39.8521,40.0484,104183.0
2020-09-16 15:45:00,42.85,42.89,42.82,42.88,33785.0,40.0577,40.0951,40.0297,40.0858,33785.0
2020-09-16 15:50:00,42.88,42.88,42.79,42.81,47528.0,40.0858,40.0858,40.0016,40.0203,47528.0
2020-09-16 15:55:00,42.81,42.88,42.8,42.86,134403.0,40.0203,40.0858,40.011,40.0671,134403.0
2020-09-17 09:30:00,41.81,41.82,41.59,41.64,344475.0,39.0855,39.0948,38.8798,38.9266,344475.0
2020-09-17 09:35:00,41.64,41.73,41.54,41.68,212338.0,38.9266,39.0107,38.8331,38.964,212338.0
2020-09-17 09:40:00,41.67,41.68,41.37,41.5,157248.0,38.9546,38.964,38.6742,38.7957,157248.0
2020-09-17 09:45:00,41.5,41.69,41.47,41.5,51914.0,38.7957,38.9733,38.7676,38.7957,51914.0
2020-09-17 09:50:00,41.51,41.78,41.49,41.74,80952.0,38.805,39.0574,38.7863,39.02,80952.0
2020-09-17 09:55:00,41.77,41.91,41.73,41.84,70877.0,39.0481,39.179,39.0107,39.1135,70877.0
2020-09-17 10:00:00,41.84,41.9,41.7,41.83,46562.0,39.1135,39.1696,38.9827,39.1042,46562.0
2020-09-17 10:05:00,41.84,41.99,41.79,41.85,48226.0,39.1135,39.2538,39.0668,39.1229,48226.0
2020-09-17 10:10:00,41.85,41.97,41.78,41.8,41090.0,39.1229,39.2351,39.0574,39.0761,41090.0
2020-09-17 10:15:00,41.81,41.84,41.64,41.75,34563.0,39.0855,39.1135,38.9266,39.0294,34563.0
2020-09-17 10:20:00,41.74,41.9,41.7,41.72,39164.0,39.02,39.1696,38.9827,39.0014,39164.0
2020-09-17 10:25:00,41.74,41.86,41.72,41.81,11819.0,39.02,39.1322,39.0014,39.0855,11819.0
2020-09-17 10:30:00,41.84,41.93,41.78,41.87,40411.0,39.1135,39.1977,39.0574,39.1416,40411.0
2020-09-17 10:35:00,41.87,41.88,41.69,41.81,18836.0,39.1416,39.1509,38.9733,39.0855,18836.0
2020-09-17 10:40:00,41.78,42.03,41.78,42.0,66832.0,39.0574,39.2911,39.0574,39.2631,66832.0
2020-09-17 10:45:00,42.0,42.06,41.9,42.01,27916.0,39.2631,39.3192,39.1696,39.2725,27916.0
2020-09-17 10:50:00,42.02,42.06,41.94,42.01,18873.0,39.2818,39.3192,39.207,39.2725,18873.0
2020-09-17 10:55:00,41.99,41.99,41.89,41.93,51711.0,39.2538,39.2538,39.1603,39.1977,51711.0
2020-09-17 11:00:00,41.96,42.17,41.91,42.15,52025.0,39.2257,39.422,39.179,39.4033,52025.0
2020-09-17 11:05:00,42.16,42.3,42.16,42.25,36119.0,39.4127,39.5436,39.4127,39.4968,36119.0
2020-09-17 11:10:00,42.25,42.27,42.19,42.24,12070.0,39.4968,39.5155,39.4407,39.4875,12070.0
2020-09-17 11:15:00,42.27,42.32,42.17,42.22,15466.0,39.5155,39.5623,39.422,39.4688,15466.0
2020-09-17 11:20:00,42.2,42.21,42.15,42.18,13429.0,39.4501,39.4594,39.4033,39.4314,13429.0
2020-09-17 11:25:00,42.19,42.23,42.18,42.22,33146.0,39.4407,39.4781,39.4314,39.4688,33146.0
2020-09-17 11:30:00,42.19,42.23,42.08,42.1,35392.0,39.4407,39.4781,39.3379,39.3566,35392.0
2020-09-17 11:35:00,42.1,42.13,42.04,42.04,77181.0,39.3566,39.3846,39.3005,39.3005,77181.0
2020-09-17 11:40:00,42.05,42.07,41.96,41.97,22412.0,39.3098,39.3285,39.2257,39.2351,22412.0
2020-09-17 11:45:00,41.99,42.01,41.98,42.0,10169.0,39.2538,39.2725,39.2444,39.2631,10169.0
2020-09-17 11:50:00,42.0,42.02,41.9,41.92,12542.0,39.2631,39.2818,39.1696,39.1883,12542.0
2020-09-17 11:55:00,41.92,41.93,41.84,41.84,43754.0,39.1883,39.1977,39.1135,39.1135,43754.0
2020-09-17 12:00:00,41.83,41.9,41.82,41.84,17268.0,39.1042,39.1696,39.0948,39.1135,17268.0
2020-09-17 12:05:00,41.85,41.86,41.76,41.78,23563.0,39.1229,39.1322,39.0387,39.0574,23563.0
2020-09-17 12:10:00,41.78,41.78,41.65,41.67,26298.0,39.0574,39.0574,38.9359,38.9546,26298.0
2020-09-17 12:15:00,41.66,41.73,41.66,41.72,31928.0,38.9453,39.0107,38.9453,39.0014,31928.0
2020-09-17 12:20:00,41.72,41.77,41.69,41.77,30700.0,39.0014,39.0481,38.9733,39.0481,30700.0
2020-09-17 12:25:00,41.77,41.84,41.71,41.84,27377.0,39.0481,39.1135,38.992,39.1135,27377.0
2020-09-17 12:30:00,41.8,41.89,41.79,41.89,13975.0,39.0761,39.1603,39.0668,39.1603,13975.0
2020-09-17 12:35:00,41.9,41.96,41.87,41.93,25637.0,39.1696,39.2257,39.1416,39.1977,25637.0
2020-09-17 12:40:00,41.93,41.95,41.89,41.92,10921.0,39.1977,39.2164,39.1603,39.1883,10921.0
2020-09-17 12:45:00,41.92,41.92,41.83,41.91,21418.0,39.1883,39.1883,39.1042,39.179,21418.0
2020-09-17 12:50:00,41.88,41.98,41.86,41.97,16196.0,39.1509,39.2444,39.1322,39.2351,16196.0
2020-09-17 12:55:00,41.96,42.0,41.95,41.97,11510.0,39.2257,39.2631,39.2164,39.2351,11510.0
2020-09-17 13:00:00,41.99,42.1,41.97,42.06,26211.0,39.2538,39.3566,39.2351,39.3192,26211.0
2020-09-17 13:05:00,42.05,42.08,42.03,42.07,14183.0,39.3098,39.3379,39.2911,39.3285,14183.0
2020-09-17 13:10:00,42.07,42.12,42.05,42.1,24171.0,39.3285,39.3753,39.3098,39.3566,24171.0
2020-09-17 13:15:00,42.1,42.1,42.0,42.01,19988.0,39.3566,39.3566,39.2631,39.2725,19988.0
2020-09-17 13:20:00,42.0,42.04,41.99,42.04,13683.0,39.2631,39.3005,39.2538,39.3005,13683.0
2020-09-17 13:25:00,42.05,42.06,42.0,42.04,6858.0,39.3098,39.3192,39.2631,39.3005,6858.0
2020-09-17 13:30:00,42.04,42.07,42.0,42.01,10907.0,39.3005,39.3285,39.2631,39.2725,10907.0
2020-09-17 13:35:00,42.01,42.01,41.97,42.0,11263.0,39.2725,39.2725,39.2351,39.2631,11263.0
2020-09-17 13:40:00,41.98,42.01,41.97,41.99,7938.0,39.2444,39.2725,39.2351,39.2538,7938.0
2020-09-17 13:45:00,42.0,42.07,42.0,42.07,10805.0,39.2631,39.3285,39.2631,39.3285,10805.0
2020-09-17 13:50:00,42.07,42.1,42.04,42.09,9191.0,39.3285,39.3566,39.3005,39.3472,9191.0
2020-09-17 13:55:00,42.09,42.09,41.99,42.0,35885.0,39.3472,39.3472,39.2538,39.2631,35885.0
2020-09-17 14:00:00,42.0,42.08,42.0,42.08,11212.0,39.2631,39.3379,39.2631,39.3379,11212.0
2020-09-17 14:05:00,42.08,42.12,42.08,42.12,14544.0,39.3379,39.3753,39.3379,39.3753,14544.0
2020-09-17 14:10:00,42.12,42.18,42.1,42.18,15393.0,39.3753,39.4314,39.3566,39.4314,15393.0
2020-09-17 14:15:00,42.17,42.18,42.1,42.11,15507.0,39.422,39.4314,39.3566,39.3659,15507.0
2020-09-17 14:20:00,42.11,42.12,42.08,42.11,11360.0,39.3659,39.3753,39.3379,39.3659,11360.0
2020-09-17 14:25:00,42.11,42.13,42.02,42.02,15877.0,39.3659,39.3846,39.2818,39.2818,15877.0
2020-09-17 14:30:00,42.01,42.06,42.01,42.04,12226.0,39.2725,39.3192,39.2725,39.3005,12226.0
2020-09-17 14:35:00,42.03,42.05,41.99,42.0,15984.0,39.2911,39.3098,39.2538,39.2631,15984.0
2020-09-17 14:40:00,42.0,42.06,41.99,42.03,16096.0,39.2631,39.3192,39.2538,39.2911,16096.0
2020-09-17 14:45:00,42.03,42.08,42.01,42.07,13958.0,39.2911,39.3379,39.2725,39.3285,13958.0
2020-09-17 14:50:00,42.07,42.08,42.04,42.05,19218.0,39.3285,39.3379,39.3005,39.3098,19218.0
2020-09-17 14:55:00,42.05,42.1,42.04,42.08,28895.0,39.3098,39.3566,39.3005,39.3379,28895.0
2020-09-17 15:00:00,42.06,42.06,41.92,41.95,30383.0,39.3192,39.3192,39.1883,39.2164,30383.0
2020-09-17 15:05:00,41.95,42.01,41.92,41.97,37706.0,39.2164,39.2725,39.1883,39.2351,37706.0
2020-09-17 15:10:00,41.98,41.99,41.95,41.98,35586.0,39.2444,39.2538,39.2164,39.2444,35586.0
2020-09-17 15:15:00,41.98,42.0,41.92,41.92,31965.0,39.2444,39.2631,39.1883,39.1883,31965.0
2020-09-17 15:20:00,41.93,41.99,41.91,41.93,33474.0,39.1977,39.2538,39.179,39.1977,33474.0
2020-09-17 15:25:00,41.93,41.97,41.89,41.97,35163.0,39.1977,39.2351,39.1603,39.2351,35163.0
2020-09-17 15:30:00,41.97,42.04,41.95,41.98,57193.0,39.2351,39.3005,39.2164,39.2444,57193.0
2020-09-17 15:35:00,41.97,42.01,41.95,41.97,40738.0,39.2351,39.2725,39.2164,39.2351,40738.0
2020-09-17 15:40:00,41.98,42.03,41.97,41.97,114510.0,39.2444,39.2911,39.2351,39.2351,114510.0
2020-09-17 15:45:00,41.97,42.08,41.95,42.08,99254.0,39.2351,39.3379,39.2164,39.3379,99254.0
2020-09-17 15:50:00,42.07,42.13,42.07,42.12,68201.0,39.3285,39.3846,39.3285,39.3753,68201.0
2020-09-17 15:55:00,42.12,42.15,42.06,42.1,139264.0,39.3753,39.4033,39.3192,39.3566,139264.0
2020-09-18 09:30:00,42.23,42.53,42.14,42.36,165732.0,39.4781,39.7586,39.394,39.5996,165732.0
2020-09-18 09:35:00,42.37,42.42,42.01,42.11,81625.0,39.609,39.6557,39.2725,39.3659,81625.0
2020-09-18 09:40:00,42.1,42.12,41.95,42.0,50319.0,39.3566,39.3753,39.2164,39.2631,50319.0
2020-09-18 09:45:00,41.98,41.98,41.84,41.91,48187.0,39.2444,39.2444,39.1135,39.179,48187.0
2020-09-18 09:50:00,41.92,41.93,41.78,41.86,53210.0,39.1883,39.1977,39.0574,39.1322,53210.0
2020-09-18 09:55:00,41.85,42.02,41.83,42.01,31842.0,39.1229,39.2818,39.1042,39.2725,31842.0
2020-09-18 10:00:00,42.0,42.24,42.0,42.16,41486.0,39.2631,39.4875,39.2631,39.4127,41486.0
2020-09-18 10:05:00,42.17,42.27,42.16,42.16,14805.0,39.422,39.5155,39.4127,39.4127,14805.0
2020-09-18 10:10:00,42.15,42.17,41.94,41.98,20288.0,39.4033,39.422,39.207,39.2444,20288.0
2020-09-18 10:15:00,41.99,42.17,41.99,42.06,24239.0,39.2538,39.422,39.2538,39.3192,24239.0
2020-09-18 10:20:00,42.07,42.09,41.95,42.04,18108.0,39.3285,39.3472,39.2164,39.3005,18108.0
2020-09-18 10:25:00,42.04,42.05,41.9,42.02,38004.0,39.3005,39.3098,39.1696,39.2818,38004.0
2020-09-18 10:30:00,42.01,42.11,41.96,42.06,28526.0,39.2725,39.3659,39.2257,39.3192,28526.0
2020-09-18 10:35:00,42.06,42.13,42.03,42.12,21073.0,39.3192,39.3846,39.2911,39.3753,21073.0
2020-09-18 10:40:00,42.13,42.22,42.12,42.21,15501.0,39.3846,39.4688,39.3753,39.4594,15501.0
2020-09-18 10:45:00,42.19,42.22,42.1,42.2,27933.0,39.4407,39.4688,39.3566,39.4501,27933.0
2020-09-18 10:50:00,42.2,42.21,41.95,41.96,21290.0,39.4501,39.4594,39.2164,39.2257,21290.0
2020-09-18 10:55:00,41.97,42.0,41.91,41.92,26941.0,39.2351,39.2631,39.179,39.1883,26941.0
2020-09-18 11:00:00,41.94,41.99,41.88,41.95,25975.0,39.207,39.2538,39.1509,39.2164,25975.0
2020-09-18 11:05:00,41.95,42.06,41.95,42.05,12272.0,39.2164,39.3192,39.2164,39.3098,12272.0
2020-09-18 11:10:00,42.06,42.12,42.06,42.09,14861.0,39.3192,39.3753,39.3192,39.3472,14861.0
2020-09-18 11:15:00,42.1,42.12,42.06,42.06,17683.0,39.3566,39.3753,39.3192,39.3192,17683.0
2020-09-18 11:20:00,42.07,42.22,42.07,42.16,17362.0,39.3285,39.4688,39.3285,39.4127,17362.0
2020-09-18 11:25:00,42.15,42.21,42.11,42.15,9221.0,39.4033,39.4594,39.3659,39.4033,9221.0
2020-09-18 11:30:00,42.15,42.15,42.04,42.04,16299.0,39.4033,39.4033,39.3005,39.3005,16299.0
2020-09-18 11:35:00,42.05,42.05,41.93,41.97,40523.0,39.3098,39.3098,39.1977,39.2351,40523.0
2020-09-18 11:40:00,41.97,41.98,41.88,41.9,15431.0,39.2351,39.2444,39.1509,39.1696,15431.0
2020-09-18 11:45:00,41.87,41.98,41.87,41.98,21884.0,39.1416,39.2444,39.1416,39.2444,21884.0
2020-09-18 11:50:00,41.97,41.97,41.89,41.93,12932.0,39.2351,39.2351,39.1603,39.1977,12932.0
2020-09-18 11:55:00,41.95,41.99,41.93,41.95,10227.0,39.2164,39.2538,39.1977,39.2164,10227.0
2020-09-18 12:00:00,41.95,42.07,41.95,42.02,13020.0,39.2164,39.3285,39.2164,39.2818,13020.0
2020-09-18 12:05:00,42.04,42.16,42.04,42.14,19656.0,39.3005,39.4127,39.3005,39.394,19656.0
2020-09-18 12:10:00,42.14,42.16,42.05,42.1,11085.0,39.394,39.4127,39.3098,39.3566,11085.0
2020-09-18 12:15:00,42.05,42.11,42.05,42.07,12388.0,39.3098,39.3659,39.3098,39.3285,12388.0
2020-09-18 12:20:00,42.08,42.21,42.07,42.2,20452.0,39.3379,39.4594,39.3285,39.4501,20452.0
2020-09-18 12:25:00,42.2,42.43,42.19,42.37,68516.0,39.4501,39.6651,39.4407,39.609,68516.0
2020-09-18 12:30:00,42.38,42.43,42.29,42.32,47017.0,39.6183,39.6651,39.5342,39.5623,47017.0
2020-09-18 12:35:00,42.32,42.41,42.32,42.32,16047.0,39.5623,39.6464,39.5623,39.5623,16047.0
2020-09-18 12:40:00,42.31,42.38,42.29,42.32,22414.0,39.5529,39.6183,39.5342,39.5623,22414.0
2020-09-18 12:45:00,42.33,42.4,42.33,42.38,17376.0,39.5716,39.637,39.5716,39.6183,17376.0
2020-09-18 12:50:00,42.36,42.39,42.29,42.35,24469.0,39.5996,39.6277,39.5342,39.5903,24469.0
2020-09-18 12:55:00,42.35,42.37,42.31,42.36,7560.0,39.5903,39.609,39.5529,39.5996,7560.0
2020-09-18 13:00:00,42.36,42.38,42.32,42.37,25399.0,39.5996,39.6183,39.5623,39.609,25399.0
2020-09-18 13:05:00,42.36,42.43,42.36,42.4,17278.0,39.5996,39.6651,39.5996,39.637,17278.0
2020-09-18 13:10:00,42.4,42.4,42.36,42.38,8152.0,39.637,39.637,39.5996,39.6183,8152.0
2020-09-18 13:15:00,42.36,42.36,42.31,42.33,14449.0,39.5996,39.5996,39.5529,39.5716,14449.0
2020-09-18 13:20:00,42.34,42.35,42.19,42.22,32782.0,39.5809,39.5903,39.4407,39.4688,32782.0
2020-09-18 13:25:00,42.22,42.23,42.08,42.08,28250.0,39.4688,39.4781,39.3379,39.3379,28250.0
2020-09-18 13:30:00,42.07,42.07,41.94,42.0,71015.0,39.3285,39.3285,39.207,39.2631,71015.0
2020-09-18 13:35:00,42.01,42.03,41.86,41.89,75215.0,39.2725,39.2911,39.1322,39.1603,75215.0
2020-09-18 13:40:00,41.89,41.92,41.8,41.92,58064.0,39.1603,39.1883,39.0761,39.1883,58064.0
2020-09-18 13:45:00,41.92,42.02,41.89,42.0,31742.0,39.1883,39.2818,39.1603,39.2631,31742.0
2020-09-18 13:50:00,42.0,42.02,41.95,42.02,9397.0,39.2631,39.2818,39.2164,39.2818,9397.0
2020-09-18 13:55:00,42.03,42.04,42.01,42.02,6004.0,39.2911,39.3005,39.2725,39.2818,6004.0
2020-09-18 14:00:00,42.03,42.03,41.89,41.89,29641.0,39.2911,39.2911,39.1603,39.1603,29641.0
2020-09-18 14:05:00,41.89,41.95,41.88,41.9,16618.0,39.1603,39.2164,39.1509,39.1696,16618.0
2020-09-18 14:10:00,41.9,41.97,41.88,41.94,14338.0,39.1696,39.2351,39.1509,39.207,14338.0
2020-09-18 14:15:00,41.93,41.94,41.86,41.86,18193.0,39.1977,39.207,39.1322,39.1322,18193.0
2020-09-18 14:20:00,41.87,41.97,41.87,41.96,17916.0,39.1416,39.2351,39.1416,39.2257,17916.0
2020-09-18 14:25:00,41.98,42.01,41.92,41.93,33914.0,39.2444,39.2725,39.1883,39.1977,33914.0
2020-09-18 14:30:00,41.93,41.93,41.88,41.89,15943.0,39.1977,39.1977,39.1509,39.1603,15943.0
2020-09-18 14:35:00,41.89,41.89,41.81,41.83,30452.0,39.1603,39.1603,39.0855,39.1042,30452.0
2020-09-18 14:40:00,41.85,41.85,41.74,41.76,27356.0,39.1229,39.1229,39.02,39.0387,27356.0
2020-09-18 14:45:00,41.77,41.79,41.71,41.72,25003.0,39.0481,39.0668,38.992,39.0014,25003.0
2020-09-18 14:50:00,41.73,41.74,41.64,41.65,27592.0,39.0107,39.02,38.9266,38.9359,27592.0
2020-09-18 14:55:00,41.64,41.7,41.63,41.69,30694.0,38.9266,38.9827,38.9172,38.9733,30694.0
2020-09-18 15:00:00,41.69,41.79,41.67,41.77,42073.0,38.9733,39.0668,38.9546,39.0481,42073.0
2020-09-18 15:05:00,41.76,41.78,41.74,41.75,22157.0,39.0387,39.0574,39.02,39.0294,22157.0
2020-09-18 15:10:00,41.75,41.75,41.69,41.69,32020.0,39.0294,39.0294,38.9733,38.9733,32020.0
2020-09-18 15:15:00,41.7,41.73,41.63,41.67,45283.0,38.9827,39.0107,38.9172,38.9546,45283.0
2020-09-18 15:20:00,41.66,41.66,41.56,41.59,41485.0,38.9453,38.9453,38.8518,38.8798,41485.0
2020-09-18 15:25:00,41.59,41.6,41.57,41.6,47121.0,38.8798,38.8892,38.8611,38.8892,47121.0
2020-09-18 15:30:00,41.6,41.69,41.6,41.67,52197.0,38.8892,38.9733,38.8892,38.9546,52197.0
2020-09-18 15:35:00,41.67,41.67,41.57,41.59,50090.0,38.9546,38.9546,38.8611,38.8798,50090.0
2020-09-18 15:40:00,41.6,41.6,41.48,41.48,95944.0,38.8892,38.8892,38.777,38.777,95944.0
2020-09-18 15:45:00,41.48,41.51,41.4,41.43,147732.0,38.777,38.805,38.7022,38.7302,147732.0
2020-09-18 15:50:00,41.42,41.46,41.39,41.42,83907.0,38.7209,38.7583,38.6929,38.7209,83907.0
2020-09-18 15:55:00,41.42,41.45,41.35,41.37,338266.0,38.7209,38.7489,38.6555,38.6742,338266.0
2020-09-21 09:30:00,40.19,40.7,40.0,40.54,517819.0,37.5711,38.0478,37.3934,37.8982,517819.0
2020-09-21 09:35:00,40.58,40.65,40.42,40.5,69187.0,37.9356,38.0011,37.7861,37.8609,69187.0
2020-09-21 09:40:00,40.49,40.51,40.3,40.38,82616.0,37.8515,37.8702,37.6739,37.7487,82616.0
2020-09-21 09:45:00,40.34,40.65,40.31,40.62,132111.0,37.7113,38.0011,37.6832,37.973,132111.0
2020-09-21 09:50:00,40.63,40.79,40.51,40.76,115573.0,37.9824,38.132,37.8702,38.1039,115573.0
2020-09-21 09:55:00,40.73,40.73,40.55,40.58,81645.0,38.0759,38.0759,37.9076,37.9356,81645.0
2020-09-21 10:00:00,40.58,40.6,40.22,40.3,114155.0,37.9356,37.9543,37.5991,37.6739,114155.0
2020-09-21 10:05:00,40.29,40.33,40.16,40.23,93117.0,37.6645,37.7019,37.543,37.6084,93117.0
2020-09-21 10:10:00,40.22,40.34,40.1,40.17,56888.0,37.5991,37.7113,37.4869,37.5524,56888.0
2020-09-21 10:15:00,40.16,40.16,40.0,40.03,58289.0,37.543,37.543,37.3934,37.4215,58289.0
2020-09-21 10:20:00,40.02,40.11,39.79,39.92,246019.0,37.4121,37.4963,37.1971,37.3186,246019.0
2020-09-21 10:25:00,39.92,39.94,39.69,39.76,216558.0,37.3186,37.3373,37.1036,37.1691,216558.0
2020-09-21 10:30:00,39.74,39.82,39.66,39.73,103769.0,37.1504,37.2252,37.0756,37.141,103769.0
2020-09-21 10:35:00,39.71,39.73,39.44,39.44,139523.0,37.1223,37.141,36.8699,36.8699,139523.0
2020-09-21 10:40:00,39.46,39.76,39.38,39.62,157884.0,36.8886,37.1691,36.8138,37.0382,157884.0
2020-09-21 10:45:00,39.62,39.82,39.62,39.8,93476.0,37.0382,37.2252,37.0382,37.2065,93476.0
2020-09-21 10:50:00,39.8,39.96,39.64,39.96,130901.0,37.2065,37.356,37.0569,37.356,130901.0
2020-09-21 10:55:00,39.95,39.95,39.85,39.87,103007.0,37.3467,37.3467,37.2532,37.2719,103007.0
2020-09-21 11:00:00,39.86,40.08,39.86,40.06,68910.0,37.2626,37.4682,37.2626,37.4495,68910.0
2020-09-21 11:05:00,40.03,40.2,40.03,40.13,70310.0,37.4215,37.5804,37.4215,37.515,70310.0
2020-09-21 11:10:00,40.13,40.13,39.98,39.98,65336.0,37.515,37.515,37.3747,37.3747,65336.0
2020-09-21 11:15:00,39.97,39.97,39.63,39.72,134883.0,37.3654,37.3654,37.0475,37.1317,134883.0
2020-09-21 11:20:00,39.72,39.88,39.71,39.87,72936.0,37.1317,37.2813,37.1223,37.2719,72936.0
2020-09-21 11:25:00,39.85,39.92,39.78,39.81,46819.0,37.2532,37.3186,37.1878,37.2158,46819.0
2020-09-21 11:30:00,39.81,39.87,39.65,39.67,40064.0,37.2158,37.2719,37.0662,37.0849,40064.0
2020-09-21 11:35:00,39.67,39.91,39.65,39.8,61966.0,37.0849,37.3093,37.0662,37.2065,61966.0
2020-09-21 11:40:00,39.81,39.94,39.76,39.9,22568.0,37.2158,37.3373,37.1691,37.2999,22568.0
2020-09-21 11:45:00,39.9,40.03,39.85,40.02,37688.0,37.2999,37.4215,37.2532,37.4121,37688.0
2020-09-21 11:50:00,40.03,40.08,39.98,39.98,41870.0,37.4215,37.4682,37.3747,37.3747,41870.0
2020-09-21 11:55:00,39.98,40.03,39.95,40.03,35174.0,37.3747,37.4215,37.3467,37.4215,35174.0
2020-09-21 12:00:00,40.04,40.14,40.03,40.13,28056.0,37.4308,37.5243,37.4215,37.515,28056.0
2020-09-21 12:05:00,40.13,40.22,40.09,40.19,28738.0,37.515,37.5991,37.4776,37.5711,28738.0
2020-09-21 12:10:00,40.16,40.16,40.06,40.06,26209.0,37.543,37.543,37.4495,37.4495,26209.0
2020-09-21 12:15:00,40.07,40.22,40.06,40.15,25508.0,37.4589,37.5991,37.4495,37.5337,25508.0
2020-09-21 12:20:00,40.15,40.21,40.09,40.1,17591.0,37.5337,37.5897,37.4776,37.4869,17591.0
2020-09-21 12:25:00,40.1,40.22,40.1,40.12,25379.0,37.4869,37.5991,37.4869,37.5056,25379.0
2020-09-21 12:30:00,40.12,40.15,40.03,40.04,30269.0,37.5056,37.5337,37.4215,37.4308,30269.0
2020-09-21 12:35:00,40.05,40.14,40.04,40.11,24201.0,37.4402,37.5243,37.4308,37.4963,24201.0
2020-09-21 12:40:00,40.1,40.18,40.06,40.11,29012.0,37.4869,37.5617,37.4495,37.4963,29012.0
2020-09-21 12:45:00,40.1,40.14,40.01,40.04,15131.0,37.4869,37.5243,37.4028,37.4308,15131.0
2020-09-21 12:50:00,40.03,40.03,39.94,39.96,26501.0,37.4215,37.4215,37.3373,37.356,26501.0
2020-09-21 12:55:00,39.97,39.99,39.9,39.93,22551.0,37.3654,37.3841,37.2999,37.328,22551.0
2020-09-21 13:00:00,39.93,39.96,39.85,39.92,25016.0,37.328,37.356,37.2532,37.3186,25016.0
2020-09-21 13:05:00,39.93,39.98,39.91,39.94,25249.0,37.328,37.3747,37.3093,37.3373,25249.0
2020-09-21 13:10:00,39.94,39.94,39.81,39.83,39681.0,37.3373,37.3373,37.2158,37.2345,39681.0
2020-09-21 13:15:00,39.84,39.88,39.82,39.83,42032.0,37.2439,37.2813,37.2252,37.2345,42032.0
2020-09-21 13:20:00,39.83,40.01,39.83,40.0,59308.0,37.2345,37.4028,37.2345,37.3934,59308.0
2020-09-21 13:25:00,40.0,40.06,39.94,39.97,42316.0,37.3934,37.4495,37.3373,37.3654,42316.0
2020-09-21 13:30:00,39.97,40.0,39.91,39.92,9689.0,37.3654,37.3934,37.3093,37.3186,9689.0
2020-09-21 13:35:00,39.92,39.94,39.87,39.93,29724.0,37.3186,37.3373,37.2719,37.328,29724.0
2020-09-21 13:40:00,39.92,39.99,39.89,39.99,23746.0,37.3186,37.3841,37.2906,37.3841,23746.0
2020-09-21 13:45:00,39.98,39.98,39.9,39.91,24406.0,37.3747,37.3747,37.2999,37.3093,24406.0
2020-09-21 13:50:00,39.91,39.94,39.87,39.87,22318.0,37.3093,37.3373,37.2719,37.2719,22318.0
2020-09-21 13:55:00,39.85,39.98,39.82,39.97,43680.0,37.2532,37.3747,37.2252,37.3654,43680.0
2020-09-21 14:00:00,39.97,40.06,39.96,40.05,23464.0,37.3654,37.4495,37.356,37.4402,23464.0
2020-09-21 14:05:00,40.03,40.03,39.9,39.91,17747.0,37.4215,37.4215,37.2999,37.3093,17747.0
2020-09-21 14:10:00,39.9,39.9,39.81,39.84,24900.0,37.2999,37.2999,37.2158,37.2439,24900.0
2020-09-21 14:15:00,39.84,39.89,39.79,39.84,20075.0,37.2439,37.2906,37.1971,37.2439,20075.0
2020-09-21 14:20:00,39.85,39.91,39.83,39.87,39404.0,37.2532,37.3093,37.2345,37.2719,39404.0
2020-09-21 14:25:00,39.87,39.97,39.87,39.9,30224.0,37.2719,37.3654,37.2719,37.2999,30224.0
2020-09-21 14:30:00,39.9,39.92,39.81,39.83,16578.0,37.2999,37.3186,37.2158,37.2345,16578.0
2020-09-21 14:35:00,39.83,39.83,39.71,39.75,60548.0,37.2345,37.2345,37.1223,37.1597,60548.0
2020-09-21 14:40:00,39.75,39.78,39.7,39.7,35736.0,37.1597,37.1878,37.113,37.113,35736.0
2020-09-21 14:45:00,39.71,39.78,39.69,39.74,33827.0,37.1223,37.1878,37.1036,37.1504,33827.0
2020-09-21 14:50:00,39.74,39.83,39.73,39.81,23220.0,37.1504,37.2345,37.141,37.2158,23220.0
2020-09-21 14:55:00,39.8,39.87,39.78,39.81,53394.0,37.2065,37.2719,37.1878,37.2158,53394.0
2020-09-21 15:00:00,39.81,39.93,39.8,39.93,49474.0,37.2158,37.328,37.2065,37.328,49474.0
2020-09-21 15:05:00,39.93,39.94,39.88,39.94,55076.0,37.328,37.3373,37.2813,37.3373,55076.0
2020-09-21 15:10:00,39.95,39.97,39.87,39.93,53734.0,37.3467,37.3654,37.2719,37.328,53734.0
2020-09-21 15:15:00,39.94,40.03,39.94,39.98,74255.0,37.3373,37.4215,37.3373,37.3747,74255.0
2020-09-21 15:20:00,39.98,40.0,39.93,39.98,55851.0,37.3747,37.3934,37.328,37.3747,55851.0
2020-09-21 15:25:00,39.98,40.0,39.96,39.98,43214.0,37.3747,37.3934,37.356,37.3747,43214.0
2020-09-21 15:30:00,39.98,39.99,39.85,39.87,114073.0,37.3747,37.3841,37.2532,37.2719,114073.0
2020-09-21 15:35:00,39.87,40.0,39.87,39.95,72664.0,37.2719,37.3934,37.2719,37.3467,72664.0
2020-09-21 15:40:00,39.96,39.98,39.91,39.92,67118.0,37.356,37.3747,37.3093,37.3186,67118.0
2020-09-21 15:45:00,39.93,39.94,39.8,39.8,108896.0,37.328,37.3373,37.2065,37.2065,108896.0
2020-09-21 15:50:00,39.8,39.88,39.8,39.83,115105.0,37.2065,37.2813,37.2065,37.2345,115105.0
2020-09-21 15:55:00,39.84,39.9,39.76,39.76,456952.0,37.2439,37.2999,37.1691,37.1691,456952.0
2020-09-22 09:30:00,40.06,40.31,39.92,40.28,195281.0,37.4495,37.6832,37.3186,37.6552,195281.0
2020-09-22 09:35:00,40.29,40.3,40.06,40.08,69875.0,37.6645,37.6739,37.4495,37.4682,69875.0
2020-09-22 09:40:00,40.1,40.17,39.85,39.86,122077.0,37.4869,37.5524,37.2532,37.2626,122077.0
2020-09-22 09:45:00,39.86,40.08,39.83,39.86,78390.0,37.2626,37.4682,37.2345,37.2626,78390.0
2020-09-22 09:50:00,39.86,39.86,39.62,39.63,69540.0,37.2626,37.2626,37.0382,37.0475,69540.0
2020-09-22 09:55:00,39.63,39.81,39.61,39.79,47023.0,37.0475,37.2158,37.0288,37.1971,47023.0
2020-09-22 10:00:00,39.82,40.02,39.82,40.02,100711.0,37.2252,37.4121,37.2252,37.4121,100711.0
2020-09-22 10:05:00,40.02,40.07,39.92,40.06,57712.0,37.4121,37.4589,37.3186,37.4495,57712.0
2020-09-22 10:10:00,40.07,40.13,40.01,40.11,71305.0,37.4589,37.515,37.4028,37.4963,71305.0
2020-09-22 10:15:00,40.12,40.22,40.0,40.19,64307.0,37.5056,37.5991,37.3934,37.5711,64307.0
2020-09-22 10:20:00,40.19,40.21,40.1,40.12,106766.0,37.5711,37.5897,37.4869,37.5056,106766.0
2020-09-22 10:25:00,40.17,40.23,40.11,40.22,73844.0,37.5524,37.6084,37.4963,37.5991,73844.0
2020-09-22 10:30:00,40.23,40.27,40.06,40.08,58307.0,37.6084,37.6458,37.4495,37.4682,58307.0
2020-09-22 10:35:00,40.09,40.18,40.07,40.09,91599.0,37.4776,37.5617,37.4589,37.4776,91599.0
2020-09-22 10:40:00,40.11,40.19,40.04,40.04,30448.0,37.4963,37.5711,37.4308,37.4308,30448.0
2020-09-22 10:45:00,40.04,40.07,39.94,39.95,55532.0,37.4308,37.4589,37.3373,37.3467,55532.0
2020-09-22 10:50:00,39.95,39.97,39.85,39.88,98289.0,37.3467,37.3654,37.2532,37.2813,98289.0
2020-09-22 10:55:00,39.89,39.92,39.73,39.73,64248.0,37.2906,37.3186,37.141,37.141,64248.0
2020-09-22 11:00:00,39.74,39.76,39.62,39.64,74989.0,37.1504,37.1691,37.0382,37.0569,74989.0
2020-09-22 11:05:00,39.65,39.69,39.54,39.62,108768.0,37.0662,37.1036,36.9634,37.0382,108768.0
2020-09-22 11:10:00,39.62,39.83,39.62,39.81,34829.0,37.0382,37.2345,37.0382,37.2158,34829.0
2020-09-22 11:15:00,39.8,39.88,39.79,39.82,31026.0,37.2065,37.2813,37.1971,37.2252,31026.0
2020-09-22 11:20:00,39.81,39.84,39.78,39.82,17216.0,37.2158,37.2439,37.1878,37.2252,17216.0
2020-09-22 11:25:00,39.82,39.83,39.65,39.65,16357.0,37.2252,37.2345,37.0662,37.0662,16357.0
2020-09-22 11:30:00,39.68,39.7,39.58,39.6,19774.0,37.0943,37.113,37.0008,37.0195,19774.0
2020-09-22 11:35:00,39.61,39.7,39.6,39.67,35754.0,37.0288,37.113,37.0195,37.0849,35754.0
2020-09-22 11:40:00,39.63,39.74,39.63,39.63,29542.0,37.0475,37.1504,37.0475,37.0475,29542.0
2020-09-22 11:45:00,39.63,39.73,39.58,39.71,40866.0,37.0475,37.141,37.0008,37.1223,40866.0
2020-09-22 11:50:00,39.71,39.73,39.59,39.62,29665.0,37.1223,37.141,37.0102,37.0382,29665.0
2020-09-22 11:55:00,39.63,39.67,39.62,39.64,20121.0,37.0475,37.0849,37.0382,37.0569,20121.0
2020-09-22 12:00:00,39.64,39.72,39.64,39.72,12658.0,37.0569,37.1317,37.0569,37.1317,12658.0
2020-09-22 12:05:00,39.72,39.75,39.69,39.71,24011.0,37.1317,37.1597,37.1036,37.1223,24011.0
2020-09-22 12:10:00,39.71,39.71,39.63,39.63,15549.0,37.1223,37.1223,37.0475,37.0475,15549.0
2020-09-22 12:15:00,39.63,39.63,39.54,39.58,28416.0,37.0475,37.0475,36.9634,37.0008,28416.0
2020-09-22 12:20:00,39.57,39.67,39.54,39.67,13511.0,36.9915,37.0849,36.9634,37.0849,13511.0
2020-09-22 12:25:00,39.65,39.69,39.6,39.67,15945.0,37.0662,37.1036,37.0195,37.0849,15945.0
2020-09-22 12:30:00,39.68,39.69,39.65,39.65,10049.0,37.0943,37.1036,37.0662,37.0662,10049.0
2020-09-22 12:35:00,39.65,39.71,39.63,39.65,13931.0,37.0662,37.1223,37.0475,37.0662,13931.0
2020-09-22 12:40:00,39.65,39.65,39.6,39.65,7115.0,37.0662,37.0662,37.0195,37.0662,7115.0
2020-09-22 12:45:00,39.64,39.64,39.5,39.52,68679.0,37.0569,37.0569,36.926,36.9447,68679.0
2020-09-22 12:50:00,39.52,39.57,39.51,39.51,17207.0,36.9447,36.9915,36.9354,36.9354,17207.0
2020-09-22 12:55:00,39.5,39.5,39.42,39.5,29229.0,36.926,36.926,36.8512,36.926,29229.0
2020-09-22 13:00:00,39.48,39.52,39.47,39.51,9573.0,36.9073,36.9447,36.898,36.9354,9573.0
2020-09-22 13:05:00,39.51,39.57,39.5,39.54,12032.0,36.9354,36.9915,36.926,36.9634,12032.0
2020-09-22 13:10:00,39.54,39.63,39.54,39.62,13420.0,36.9634,37.0475,36.9634,37.0382,13420.0
2020-09-22 13:15:00,39.6,39.62,39.57,39.62,4331.0,37.0195,37.0382,36.9915,37.0382,4331.0
2020-09-22 13:20:00,39.61,39.68,39.6,39.67,10448.0,37.0288,37.0943,37.0195,37.0849,10448.0
2020-09-22 13:25:00,39.65,39.78,39.65,39.76,17243.0,37.0662,37.1878,37.0662,37.1691,17243.0
2020-09-22 13:30:00,39.75,39.79,39.74,39.78,14906.0,37.1597,37.1971,37.1504,37.1878,14906.0
2020-09-22 13:35:00,39.76,39.76,39.73,39.75,7313.0,37.1691,37.1691,37.141,37.1597,7313.0
2020-09-22 13:40:00,39.75,39.85,39.74,39.79,26977.0,37.1597,37.2532,37.1504,37.1971,26977.0
2020-09-22 13:45:00,39.79,39.88,39.78,39.87,15529.0,37.1971,37.2813,37.1878,37.2719,15529.0
2020-09-22 13:50:00,39.87,39.88,39.83,39.87,33042.0,37.2719,37.2813,37.2345,37.2719,33042.0
2020-09-22 13:55:00,39.84,39.87,39.79,39.79,8774.0,37.2439,37.2719,37.1971,37.1971,8774.0
2020-09-22 14:00:00,39.8,39.84,39.77,39.79,18518.0,37.2065,37.2439,37.1784,37.1971,18518.0
2020-09-22 14:05:00,39.78,39.84,39.76,39.78,15554.0,37.1878,37.2439,37.1691,37.1878,15554.0
2020-09-22 14:10:00,39.77,39.84,39.76,39.84,6312.0,37.1784,37.2439,37.1691,37.2439,6312.0
2020-09-22 14:15:00,39.84,39.92,39.84,39.91,34491.0,37.2439,37.3186,37.2439,37.3093,34491.0
2020-09-22 14:20:00,39.9,39.94,39.75,39.75,47185.0,37.2999,37.3373,37.1597,37.1597,47185.0
2020-09-22 14:25:00,39.75,39.87,39.75,39.87,12863.0,37.1597,37.2719,37.1597,37.2719,12863.0
2020-09-22 14:30:00,39.87,39.89,39.85,39.86,14896.0,37.2719,37.2906,37.2532,37.2626,14896.0
2020-09-22 14:35:00,39.84,39.86,39.82,39.82,9484.0,37.2439,37.2626,37.2252,37.2252,9484.0
2020-09-22 14:40:00,39.8,39.9,39.8,39.86,14948.0,37.2065,37.2999,37.2065,37.2626,14948.0
2020-09-22 14:45:00,39.85,39.87,39.82,39.87,8134.0,37.2532,37.2719,37.2252,37.2719,8134.0
2020-09-22 14:50:00,39.88,39.9,39.85,39.87,11321.0,37.2813,37.2999,37.2532,37.2719,11321.0
2020-09-22 14:55:00,39.88,39.9,39.81,39.81,7982.0,37.2813,37.2999,37.2158,37.2158,7982.0
2020-09-22 15:00:00,39.81,39.89,39.81,39.87,16970.0,37.2158,37.2906,37.2158,37.2719,16970.0
2020-09-22 15:05:00,39.85,39.9,39.85,39.88,71664.0,37.2532,37.2999,37.2532,37.2813,71664.0
2020-09-22 15:10:00,39.89,39.89,39.84,39.85,67585.0,37.2906,37.2906,37.2439,37.2532,67585.0
2020-09-22 15:15:00,39.85,39.88,39.81,39.88,56043.0,37.2532,37.2813,37.2158,37.2813,56043.0
2020-09-22 15:20:00,39.88,39.94,39.88,39.94,48252.0,37.2813,37.3373,37.2813,37.3373,48252.0
2020-09-22 15:25:00,39.94,39.99,39.92,39.92,76553.0,37.3373,37.3841,37.3186,37.3186,76553.0
2020-09-22 15:30:00,39.92,39.92,39.82,39.84,122352.0,37.3186,37.3186,37.2252,37.2439,122352.0
2020-09-22 15:35:00,39.85,39.92,39.85,39.92,54290.0,37.2532,37.3186,37.2532,37.3186,54290.0
2020-09-22 15:40:00,39.92,39.97,39.92,39.96,92425.0,37.3186,37.3654,37.3186,37.356,92425.0
2020-09-22 15:45:00,39.97,40.01,39.96,40.01,127569.0,37.3654,37.4028,37.356,37.4028,127569.0
2020-09-22 15:50:00,40.01,40.02,39.96,40.01,147284.0,37.4028,37.4121,37.356,37.4028,147284.0
2020-09-22 15:55:00,40.02,40.06,40.0,40.01,289722.0,37.4121,37.4495,37.3934,37.4028,289722.0
2020-09-23 09:30:00,39.36,39.36,38.99,39.24,544037.0,36.7951,36.7951,36.4492,36.683,544037.0
2020-09-23 09:35:00,39.24,39.38,39.08,39.36,117819.0,36.683,36.8138,36.5334,36.7951,117819.0
2020-09-23 09:40:00,39.36,39.37,39.1,39.13,54901.0,36.7951,36.8045,36.5521,36.5801,54901.0
2020-09-23 09:45:00,39.12,39.3,39.08,39.27,52448.0,36.5708,36.739,36.5334,36.711,52448.0
2020-09-23 09:50:00,39.26,39.26,38.97,38.99,85169.0,36.7017,36.7017,36.4306,36.4492,85169.0
2020-09-23 09:55:00,39.01,39.05,38.91,38.95,66446.0,36.4679,36.5053,36.3745,36.4119,66446.0
2020-09-23 10:00:00,38.94,38.94,38.63,38.64,191698.0,36.4025,36.4025,36.1127,36.1221,191698.0
2020-09-23 10:05:00,38.64,38.7,38.44,38.68,231925.0,36.1221,36.1781,35.9351,36.1594,231925.0
2020-09-23 10:10:00,38.67,38.69,38.5,38.52,63966.0,36.1501,36.1688,35.9912,36.0099,63966.0
2020-09-23 10:15:00,38.53,38.55,38.37,38.4,108148.0,36.0192,36.0379,35.8697,35.8977,108148.0
2020-09-23 10:20:00,38.41,38.45,38.33,38.39,121723.0,35.907,35.9444,35.8323,35.8883,121723.0
2020-09-23 10:25:00,38.38,38.54,38.34,38.45,103400.0,35.879,36.0286,35.8416,35.9444,103400.0
2020-09-23 10:30:00,38.46,38.6,38.43,38.45,77709.0,35.9538,36.0847,35.9257,35.9444,77709.0
2020-09-23 10:35:00,38.44,38.5,38.34,38.35,66684.0,35.9351,35.9912,35.8416,35.851,66684.0
2020-09-23 10:40:00,38.35,38.58,38.34,38.57,110809.0,35.851,36.066,35.8416,36.0566,110809.0
2020-09-23 10:45:00,38.55,38.56,38.38,38.46,85058.0,36.0379,36.0473,35.879,35.9538,85058.0
2020-09-23 10:50:00,38.46,38.46,38.23,38.28,108789.0,35.9538,35.9538,35.7388,35.7855,108789.0
2020-09-23 10:55:00,38.28,38.4,38.21,38.27,99348.0,35.7855,35.8977,35.7201,35.7762,99348.0
2020-09-23 11:00:00,38.26,38.45,38.26,38.43,92100.0,35.7668,35.9444,35.7668,35.9257,92100.0
2020-09-23 11:05:00,38.43,38.51,38.41,38.46,66799.0,35.9257,36.0005,35.907,35.9538,66799.0
2020-09-23 11:10:00,38.44,38.49,38.41,38.47,51149.0,35.9351,35.9818,35.907,35.9631,51149.0
2020-09-23 11:15:00,38.48,38.5,38.4,38.45,58430.0,35.9725,35.9912,35.8977,35.9444,58430.0
2020-09-23 11:20:00,38.45,38.53,38.43,38.49,68109.0,35.9444,36.0192,35.9257,35.9818,68109.0
2020-09-23 11:25:00,38.5,38.51,38.3,38.3,52091.0,35.9912,36.0005,35.8042,35.8042,52091.0
2020-09-23 11:30:00,38.3,38.32,38.17,38.18,58990.0,35.8042,35.8229,35.6827,35.692,58990.0
2020-09-23 11:35:00,38.17,38.28,38.13,38.26,159786.0,35.6827,35.7855,35.6453,35.7668,159786.0
2020-09-23 11:40:00,38.26,38.28,38.15,38.18,35887.0,35.7668,35.7855,35.664,35.692,35887.0
2020-09-23 11:45:00,38.17,38.18,38.02,38.04,77060.0,35.6827,35.692,35.5425,35.5612,77060.0
2020-09-23 11:50:00,38.02,38.09,37.98,38.08,198316.0,35.5425,35.6079,35.5051,35.5985,198316.0
2020-09-23 11:55:00,38.08,38.11,38.03,38.04,40582.0,35.5985,35.6266,35.5518,35.5612,40582.0
2020-09-23 12:00:00,38.03,38.19,38.0,38.13,167052.0,35.5518,35.7014,35.5238,35.6453,167052.0
2020-09-23 12:05:00,38.11,38.2,38.07,38.17,137663.0,35.6266,35.7107,35.5892,35.6827,137663.0
2020-09-23 12:10:00,38.18,38.32,38.18,38.28,116343.0,35.692,35.8229,35.692,35.7855,116343.0
2020-09-23 12:15:00,38.26,38.36,38.25,38.33,43379.0,35.7668,35.8603,35.7575,35.8323,43379.0
2020-09-23 12:20:00,38.32,38.33,38.23,38.26,61464.0,35.8229,35.8323,35.7388,35.7668,61464.0
2020-09-23 12:25:00,38.27,38.35,38.25,38.3,24223.0,35.7762,35.851,35.7575,35.8042,24223.0
2020-09-23 12:30:00,38.3,38.32,38.21,38.24,22720.0,35.8042,35.8229,35.7201,35.7481,22720.0
2020-09-23 12:35:00,38.24,38.42,38.24,38.41,57320.0,35.7481,35.9164,35.7481,35.907,57320.0
2020-09-23 12:40:00,38.42,38.49,38.42,38.45,57502.0,35.9164,35.9818,35.9164,35.9444,57502.0
2020-09-23 12:45:00,38.44,38.56,38.44,38.56,38381.0,35.9351,36.0473,35.9351,36.0473,38381.0
2020-09-23 12:50:00,38.55,38.57,38.44,38.44,19131.0,36.0379,36.0566,35.9351,35.9351,19131.0
2020-09-23 12:55:00,38.44,38.44,38.38,38.38,17879.0,35.9351,35.9351,35.879,35.879,17879.0
2020-09-23 13:00:00,38.38,38.38,38.24,38.24,54202.0,35.879,35.879,35.7481,35.7481,54202.0
2020-09-23 13:05:00,38.23,38.31,38.22,38.28,89042.0,35.7388,35.8136,35.7294,35.7855,89042.0
2020-09-23 13:10:00,38.28,38.34,38.26,38.29,34716.0,35.7855,35.8416,35.7668,35.7949,34716.0
2020-09-23 13:15:00,38.29,38.34,38.24,38.24,33099.0,35.7949,35.8416,35.7481,35.7481,33099.0
2020-09-23 13:20:00,38.23,38.26,38.21,38.22,52156.0,35.7388,35.7668,35.7201,35.7294,52156.0
2020-09-23 13:25:00,38.23,38.23,38.16,38.2,30706.0,35.7388,35.7388,35.6733,35.7107,30706.0
2020-09-23 13:30:00,38.21,38.26,38.15,38.16,31360.0,35.7201,35.7668,35.664,35.6733,31360.0
2020-09-23 13:35:00,38.16,38.24,38.16,38.2,77194.0,35.6733,35.7481,35.6733,35.7107,77194.0
2020-09-23 13:40:00,38.19,38.24,38.17,38.19,30407.0,35.7014,35.7481,35.6827,35.7014,30407.0
2020-09-23 13:45:00,38.19,38.22,38.13,38.2,57340.0,35.7014,35.7294,35.6453,35.7107,57340.0
2020-09-23 13:50:00,38.21,38.22,38.13,38.14,56608.0,35.7201,35.7294,35.6453,35.6546,56608.0
2020-09-23 13:55:00,38.15,38.15,38.03,38.03,57288.0,35.664,35.664,35.5518,35.5518,57288.0
2020-09-23 14:00:00,38.04,38.04,37.97,37.98,124093.0,35.5612,35.5612,35.4957,35.5051,124093.0
2020-09-23 14:05:00,37.98,38.02,37.97,37.98,74954.0,35.5051,35.5425,35.4957,35.5051,74954.0
2020-09-23 14:10:00,37.99,38.0,37.76,37.92,259621.0,35.5144,35.5238,35.2994,35.449,259621.0
2020-09-23 14:15:00,37.91,37.91,37.69,37.69,88009.0,35.4396,35.4396,35.234,35.234,88009.0
2020-09-23 14:20:00,37.69,37.87,37.69,37.81,91478.0,35.234,35.4022,35.234,35.3461,91478.0
2020-09-23 14:25:00,37.8,37.88,37.79,37.81,186471.0,35.3368,35.4116,35.3274,35.3461,186471.0
2020-09-23 14:30:00,37.81,37.91,37.76,37.91,117688.0,35.3461,35.4396,35.2994,35.4396,117688.0
2020-09-23 14:35:00,37.92,37.97,37.87,37.97,97785.0,35.449,35.4957,35.4022,35.4957,97785.0
2020-09-23 14:40:00,37.97,37.97,37.84,37.84,71615.0,35.4957,35.4957,35.3742,35.3742,71615.0
2020-09-23 14:45:00,37.85,37.86,37.64,37.66,111011.0,35.3835,35.3929,35.1872,35.2059,111011.0
2020-09-23 14:50:00,37.67,37.87,37.67,37.82,150676.0,35.2153,35.4022,35.2153,35.3555,150676.0
2020-09-23 14:55:00,37.82,37.83,37.72,37.72,98937.0,35.3555,35.3648,35.262,35.262,98937.0
2020-09-23 15:00:00,37.73,37.78,37.51,37.54,138422.0,35.2714,35.3181,35.0657,35.0937,138422.0
2020-09-23 15:05:00,37.54,37.59,37.5,37.56,184098.0,35.0937,35.1405,35.0563,35.1124,184098.0
2020-09-23 15:10:00,37.55,37.66,37.53,37.59,157418.0,35.1031,35.2059,35.0844,35.1405,157418.0
2020-09-23 15:15:00,37.58,37.58,37.5,37.52,316816.0,35.1311,35.1311,35.0563,35.075,316816.0
2020-09-23 15:20:00,37.52,37.53,37.5,37.51,297896.0,35.075,35.0844,35.0563,35.0657,297896.0
2020-09-23 15:25:00,37.51,37.51,37.44,37.45,312722.0,35.0657,35.0657,35.0003,35.0096,312722.0
2020-09-23 15:30:00,37.45,37.49,37.37,37.37,220862.0,35.0096,35.047,34.9348,34.9348,220862.0
2020-09-23 15:35:00,37.36,37.43,37.35,37.39,224136.0,34.9255,34.9909,34.9161,34.9535,224136.0
2020-09-23 15:40:00,37.38,37.49,37.38,37.49,308378.0,34.9442,35.047,34.9442,35.047,308378.0
2020-09-23 15:45:00,37.49,37.49,37.42,37.44,240177.0,35.047,35.047,34.9816,35.0003,240177.0
2020-09-23 15:50:00,37.44,37.57,37.39,37.57,403972.0,35.0003,35.1218,34.9535,35.1218,403972.0
2020-09-23 15:55:00,37.58,37.67,37.51,37.65,945352.0,35.1311,35.2153,35.0657,35.1966,945352.0
2020-09-24 09:30:00,37.2,37.48,37.15,37.36,678181.0,34.7759,35.0376,34.7292,34.9255,678181.0
2020-09-24 09:35:00,37.35,37.42,37.08,37.11,190921.0,34.9161,34.9816,34.6637,34.6918,190921.0
2020-09-24 09:40:00,37.1,37.35,37.1,37.27,212984.0,34.6824,34.9161,34.6824,34.8413,212984.0
2020-09-24 09:45:00,37.24,37.67,37.14,37.58,192453.0,34.8133,35.2153,34.7198,35.1311,192453.0
2020-09-24 09:50:00,37.59,37.91,37.59,37.86,198671.0,35.1405,35.4396,35.1405,35.3929,198671.0
2020-09-24 09:55:00,37.85,37.86,37.68,37.8,68980.0,35.3835,35.3929,35.2246,35.3368,68980.0
2020-09-24 10:00:00,37.79,38.1,37.79,38.03,224094.0,35.3274,35.6172,35.3274,35.5518,224094.0
2020-09-24 10:05:00,38.03,38.17,37.96,38.17,162412.0,35.5518,35.6827,35.4864,35.6827,162412.0
2020-09-24 10:10:00,38.15,38.21,37.98,38.01,77752.0,35.664,35.7201,35.5051,35.5331,77752.0
2020-09-24 10:15:00,38.03,38.15,38.01,38.02,48342.0,35.5518,35.664,35.5331,35.5425,48342.0
2020-09-24 10:20:00,38.02,38.06,37.9,37.9,65174.0,35.5425,35.5799,35.4303,35.4303,65174.0
2020-09-24 10:25:00,37.9,38.07,37.89,38.03,73492.0,35.4303,35.5892,35.4209,35.5518,73492.0
2020-09-24 10:30:00,38.03,38.05,37.69,37.73,69156.0,35.5518,35.5705,35.234,35.2714,69156.0
2020-09-24 10:35:00,37.76,37.83,37.72,37.76,84161.0,35.2994,35.3648,35.262,35.2994,84161.0
2020-09-24 10:40:00,37.77,37.99,37.75,37.93,69227.0,35.3087,35.5144,35.2901,35.4583,69227.0
2020-09-24 10:45:00,37.94,38.15,37.94,38.1,95157.0,35.4677,35.664,35.4677,35.6172,95157.0
2020-09-24 10:50:00,38.1,38.18,38.03,38.1,62661.0,35.6172,35.692,35.5518,35.6172,62661.0
2020-09-24 10:55:00,38.09,38.17,37.99,38.14,38804.0,35.6079,35.6827,35.5144,35.6546,38804.0
2020-09-24 11:00:00,38.13,38.15,37.91,37.92,35426.0,35.6453,35.664,35.4396,35.449,35426.0
2020-09-24 11:05:00,37.94,38.01,37.83,37.87,73942.0,35.4677,35.5331,35.3648,35.4022,73942.0
2020-09-24 11:10:00,37.87,38.11,37.86,38.11,35516.0,35.4022,35.6266,35.3929,35.6266,35516.0
2020-09-24 11:15:00,38.11,38.11,37.99,38.03,49604.0,35.6266,35.6266,35.5144,35.5518,49604.0
2020-09-24 11:20:00,38.01,38.25,37.99,38.21,56404.0,35.5331,35.7575,35.5144,35.7201,56404.0
2020-09-24 11:25:00,38.22,38.32,38.21,38.22,50070.0,35.7294,35.8229,35.7201,35.7294,50070.0
2020-09-24 11:30:00,38.22,38.28,38.21,38.21,32556.0,35.7294,35.7855,35.7201,35.7201,32556.0
2020-09-24 11:35:00,38.2,38.33,38.2,38.33,50462.0,35.7107,35.8323,35.7107,35.8323,50462.0
2020-09-24 11:40:00,38.34,38.4,38.29,38.36,47767.0,35.8416,35.8977,35.7949,35.8603,47767.0
2020-09-24 11:45:00,38.37,38.39,38.21,38.23,60818.0,35.8697,35.8883,35.7201,35.7388,60818.0
2020-09-24 11:50:00,38.22,38.43,38.22,38.39,40316.0,35.7294,35.9257,35.7294,35.8883,40316.0
2020-09-24 11:55:00,38.39,38.56,38.34,38.52,98022.0,35.8883,36.0473,35.8416,36.0099,98022.0
2020-09-24 12:00:00,38.53,38.59,38.49,38.57,49269.0,36.0192,36.0753,35.9818,36.0566,49269.0
2020-09-24 12:05:00,38.58,38.66,38.55,38.58,70278.0,36.066,36.1408,36.0379,36.066,70278.0
2020-09-24 12:10:00,38.57,38.58,38.4,38.4,40425.0,36.0566,36.066,35.8977,35.8977,40425.0
2020-09-24 12:15:00,38.39,38.5,38.39,38.44,44925.0,35.8883,35.9912,35.8883,35.9351,44925.0
2020-09-24 12:20:00,38.45,38.51,38.42,38.5,39250.0,35.9444,36.0005,35.9164,35.9912,39250.0
2020-09-24 12:25:00,38.5,38.59,38.44,38.44,36958.0,35.9912,36.0753,35.9351,35.9351,36958.0
2020-09-24 12:30:00,38.46,38.47,38.3,38.33,42452.0,35.9538,35.9631,35.8042,35.8323,42452.0
2020-09-24 12:35:00,38.34,38.35,38.25,38.29,37275.0,35.8416,35.851,35.7575,35.7949,37275.0
2020-09-24 12:40:00,38.27,38.42,38.27,38.42,23729.0,35.7762,35.9164,35.7762,35.9164,23729.0
2020-09-24 12:45:00,38.42,38.44,38.33,38.34,27191.0,35.9164,35.9351,35.8323,35.8416,27191.0
2020-09-24 12:50:00,38.34,38.38,38.28,38.31,29927.0,35.8416,35.879,35.7855,35.8136,29927.0
2020-09-24 12:55:00,38.32,38.47,38.31,38.45,23589.0,35.8229,35.9631,35.8136,35.9444,23589.0
2020-09-24 13:00:00,38.45,38.49,38.39,38.43,21649.0,35.9444,35.9818,35.8883,35.9257,21649.0
2020-09-24 13:05:00,38.43,38.43,38.32,38.36,25375.0,35.9257,35.9257,35.8229,35.8603,25375.0
2020-09-24 13:10:00,38.36,38.54,38.36,38.54,36258.0,35.8603,36.0286,35.8603,36.0286,36258.0
2020-09-24 13:15:00,38.55,38.65,38.55,38.58,51437.0,36.0379,36.1314,36.0379,36.066,51437.0
2020-09-24 13:20:00,38.57,38.7,38.57,38.7,58183.0,36.0566,36.1781,36.0566,36.1781,58183.0
2020-09-24 13:25:00,38.71,38.74,38.66,38.7,82272.0,36.1875,36.2155,36.1408,36.1781,82272.0
2020-09-24 13:30:00,38.72,38.81,38.69,38.81,47013.0,36.1968,36.281,36.1688,36.281,47013.0
2020-09-24 13:35:00,38.81,38.81,38.65,38.74,28320.0,36.281,36.281,36.1314,36.2155,28320.0
2020-09-24 13:40:00,38.74,38.89,38.73,38.89,36069.0,36.2155,36.3558,36.2062,36.3558,36069.0
2020-09-24 13:45:00,38.87,38.91,38.71,38.72,43162.0,36.3371,36.3745,36.1875,36.1968,43162.0
2020-09-24 13:50:00,38.72,38.82,38.72,38.76,27796.0,36.1968,36.2903,36.1968,36.2342,27796.0
2020-09-24 13:55:00,38.75,38.75,38.59,38.6,82899.0,36.2249,36.2249,36.0753,36.0847,82899.0
2020-09-24 14:00:00,38.6,38.68,38.6,38.68,42604.0,36.0847,36.1594,36.0847,36.1594,42604.0
2020-09-24 14:05:00,38.68,38.72,38.63,38.63,43715.0,36.1594,36.1968,36.1127,36.1127,43715.0
2020-09-24 14:10:00,38.62,38.62,38.56,38.61,47415.0,36.1034,36.1034,36.0473,36.094,47415.0
2020-09-24 14:15:00,38.61,38.71,38.5,38.52,36479.0,36.094,36.1875,35.9912,36.0099,36479.0
2020-09-24 14:20:00,38.51,38.54,38.42,38.44,24421.0,36.0005,36.0286,35.9164,35.9351,24421.0
2020-09-24 14:25:00,38.45,38.48,38.43,38.45,38005.0,35.9444,35.9725,35.9257,35.9444,38005.0
2020-09-24 14:30:00,38.46,38.55,38.44,38.55,26479.0,35.9538,36.0379,35.9351,36.0379,26479.0
2020-09-24 14:35:00,38.55,38.59,38.48,38.48,32954.0,36.0379,36.0753,35.9725,35.9725,32954.0
2020-09-24 14:40:00,38.49,38.57,38.47,38.56,30681.0,35.9818,36.0566,35.9631,36.0473,30681.0
2020-09-24 14:45:00,38.56,38.56,38.33,38.34,27895.0,36.0473,36.0473,35.8323,35.8416,27895.0
2020-09-24 14:50:00,38.33,38.36,38.24,38.24,74779.0,35.8323,35.8603,35.7481,35.7481,74779.0
2020-09-24 14:55:00,38.24,38.26,38.17,38.17,64205.0,35.7481,35.7668,35.6827,35.6827,64205.0
2020-09-24 15:00:00,38.17,38.33,38.14,38.3,53725.0,35.6827,35.8323,35.6546,35.8042,53725.0
2020-09-24 15:05:00,38.3,38.36,38.27,38.34,127650.0,35.8042,35.8603,35.7762,35.8416,127650.0
2020-09-24 15:10:00,38.34,38.41,38.3,38.4,38337.0,35.8416,35.907,35.8042,35.8977,38337.0
2020-09-24 15:15:00,38.4,38.41,38.33,38.33,37627.0,35.8977,35.907,35.8323,35.8323,37627.0
2020-09-24 15:20:00,38.34,38.35,38.22,38.3,76905.0,35.8416,35.851,35.7294,35.8042,76905.0
2020-09-24 15:25:00,38.3,38.31,38.22,38.26,71734.0,35.8042,35.8136,35.7294,35.7668,71734.0
2020-09-24 15:30:00,38.25,38.31,38.17,38.31,80691.0,35.7575,35.8136,35.6827,35.8136,80691.0
2020-09-24 15:35:00,38.3,38.43,38.25,38.43,49920.0,35.8042,35.9257,35.7575,35.9257,49920.0
2020-09-24 15:40:00,38.44,38.53,38.44,38.53,64383.0,35.9351,36.0192,35.9351,36.0192,64383.0
2020-09-24 15:45:00,38.54,38.68,38.54,38.63,114627.0,36.0286,36.1594,36.0286,36.1127,114627.0
2020-09-24 15:50:00,38.62,38.72,38.61,38.68,123633.0,36.1034,36.1968,36.094,36.1594,123633.0
2020-09-24 15:55:00,38.69,38.72,38.6,38.61,404801.0,36.1688,36.1968,36.0847,36.094,404801.0
2020-09-25 09:30:00,38.2,38.29,38.01,38.07,195772.0,35.7107,35.7949,35.5331,35.5892,195772.0
2020-09-25 09:35:00,38.09,38.32,38.06,38.23,65968.0,35.6079,35.8229,35.5799,35.7388,65968.0
2020-09-25 09:40:00,38.24,38.41,38.21,38.32,58894.0,35.7481,35.907,35.7201,35.8229,58894.0
2020-09-25 09:45:00,38.33,38.4,38.07,38.17,70634.0,35.8323,35.8977,35.5892,35.6827,70634.0
2020-09-25 09:50:00,38.17,38.23,38.04,38.15,44913.0,35.6827,35.7388,35.5612,35.664,44913.0
2020-09-25 09:55:00,38.17,38.35,38.04,38.33,33915.0,35.6827,35.851,35.5612,35.8323,33915.0
2020-09-25 10:00:00,38.32,38.36,38.08,38.13,38056.0,35.8229,35.8603,35.5985,35.6453,38056.0
2020-09-25 10:05:00,38.14,38.15,37.87,37.92,65865.0,35.6546,35.664,35.4022,35.449,65865.0
2020-09-25 10:10:00,37.94,37.95,37.79,37.91,88725.0,35.4677,35.477,35.3274,35.4396,88725.0
2020-09-25 10:15:00,37.89,38.05,37.86,38.05,47249.0,35.4209,35.5705,35.3929,35.5705,47249.0
2020-09-25 10:20:00,38.06,38.29,38.04,38.24,87664.0,35.5799,35.7949,35.5612,35.7481,87664.0
2020-09-25 10:25:00,38.23,38.29,38.14,38.2,38032.0,35.7388,35.7949,35.6546,35.7107,38032.0
2020-09-25 10:30:00,38.19,38.22,38.06,38.17,30039.0,35.7014,35.7294,35.5799,35.6827,30039.0
2020-09-25 10:35:00,38.16,38.16,38.02,38.14,27860.0,35.6733,35.6733,35.5425,35.6546,27860.0
2020-09-25 10:40:00,38.15,38.29,38.1,38.28,61545.0,35.664,35.7949,35.6172,35.7855,61545.0
2020-09-25 10:45:00,38.29,38.31,38.22,38.27,38363.0,35.7949,35.8136,35.7294,35.7762,38363.0
2020-09-25 10:50:00,38.27,38.38,38.22,38.36,11644.0,35.7762,35.879,35.7294,35.8603,11644.0
2020-09-25 10:55:00,38.36,38.36,38.15,38.24,29686.0,35.8603,35.8603,35.664,35.7481,29686.0
2020-09-25 11:00:00,38.26,38.3,38.18,38.18,26601.0,35.7668,35.8042,35.692,35.692,26601.0
2020-09-25 11:05:00,38.19,38.26,38.14,38.14,19069.0,35.7014,35.7668,35.6546,35.6546,19069.0
2020-09-25 11:10:00,38.14,38.22,38.08,38.11,11803.0,35.6546,35.7294,35.5985,35.6266,11803.0
2020-09-25 11:15:00,38.09,38.19,38.09,38.19,11362.0,35.6079,35.7014,35.6079,35.7014,11362.0
2020-09-25 11:20:00,38.18,38.19,38.12,38.19,10417.0,35.692,35.7014,35.6359,35.7014,10417.0
2020-09-25 11:25:00,38.17,38.22,38.16,38.17,12322.0,35.6827,35.7294,35.6733,35.6827,12322.0
2020-09-25 11:30:00,38.18,38.29,38.13,38.29,16644.0,35.692,35.7949,35.6453,35.7949,16644.0
2020-09-25 11:35:00,38.3,38.33,38.22,38.22,24783.0,35.8042,35.8323,35.7294,35.7294,24783.0
2020-09-25 11:40:00,38.23,38.28,38.1,38.1,21530.0,35.7388,35.7855,35.6172,35.6172,21530.0
2020-09-25 11:45:00,38.11,38.13,38.05,38.07,30786.0,35.6266,35.6453,35.5705,35.5892,30786.0
2020-09-25 11:50:00,38.06,38.1,38.05,38.06,35590.0,35.5799,35.6172,35.5705,35.5799,35590.0
2020-09-25 11:55:00,38.06,38.08,38.01,38.01,24478.0,35.5799,35.5985,35.5331,35.5331,24478.0
2020-09-25 12:00:00,38.01,38.05,37.98,38.01,18124.0,35.5331,35.5705,35.5051,35.5331,18124.0
2020-09-25 12:05:00,38.06,38.11,38.06,38.1,15133.0,35.5799,35.6266,35.5799,35.6172,15133.0
2020-09-25 12:10:00,38.1,38.17,38.1,38.15,17668.0,35.6172,35.6827,35.6172,35.664,17668.0
2020-09-25 12:15:00,38.14,38.14,38.02,38.02,13626.0,35.6546,35.6546,35.5425,35.5425,13626.0
2020-09-25 12:20:00,38.03,38.05,37.99,38.04,16559.0,35.5518,35.5705,35.5144,35.5612,16559.0
2020-09-25 12:25:00,38.04,38.08,37.95,38.07,29942.0,35.5612,35.5985,35.477,35.5892,29942.0
2020-09-25 12:30:00,38.07,38.13,38.02,38.11,11794.0,35.5892,35.6453,35.5425,35.6266,11794.0
2020-09-25 12:35:00,38.09,38.12,38.06,38.12,9940.0,35.6079,35.6359,35.5799,35.6359,9940.0
2020-09-25 12:40:00,38.13,38.14,38.1,38.12,13697.0,35.6453,35.6546,35.6172,35.6359,13697.0
2020-09-25 12:45:00,38.12,38.19,38.12,38.18,12101.0,35.6359,35.7014,35.6359,35.692,12101.0
2020-09-25 12:50:00,38.18,38.24,38.18,38.23,14375.0,35.692,35.7481,35.692,35.7388,14375.0
2020-09-25 12:55:00,38.24,38.24,38.19,38.22,6184.0,35.7481,35.7481,35.7014,35.7294,6184.0
2020-09-25 13:00:00,38.21,38.25,38.15,38.24,25527.0,35.7201,35.7575,35.664,35.7481,25527.0
2020-09-25 13:05:00,38.23,38.27,38.2,38.22,9809.0,35.7388,35.7762,35.7107,35.7294,9809.0
2020-09-25 13:10:00,38.21,38.23,38.19,38.19,14034.0,35.7201,35.7388,35.7014,35.7014,14034.0
2020-09-25 13:15:00,38.19,38.22,38.16,38.17,10888.0,35.7014,35.7294,35.6733,35.6827,10888.0
2020-09-25 13:20:00,38.18,38.21,38.18,38.21,9505.0,35.692,35.7201,35.692,35.7201,9505.0
2020-09-25 13:25:00,38.21,38.24,38.2,38.21,8661.0,35.7201,35.7481,35.7107,35.7201,8661.0
2020-09-25 13:30:00,38.22,38.27,38.19,38.19,16000.0,35.7294,35.7762,35.7014,35.7014,16000.0
2020-09-25 13:35:00,38.18,38.23,38.18,38.23,7571.0,35.692,35.7388,35.692,35.7388,7571.0
2020-09-25 13:40:00,38.23,38.34,38.23,38.34,11410.0,35.7388,35.8416,35.7388,35.8416,11410.0
2020-09-25 13:45:00,38.35,38.36,38.31,38.35,17994.0,35.851,35.8603,35.8136,35.851,17994.0
2020-09-25 13:50:00,38.36,38.46,38.35,38.42,16904.0,35.8603,35.9538,35.851,35.9164,16904.0
2020-09-25 13:55:00,38.42,38.42,38.36,38.37,7713.0,35.9164,35.9164,35.8603,35.8697,7713.0
2020-09-25 14:00:00,38.37,38.42,38.36,38.4,9012.0,35.8697,35.9164,35.8603,35.8977,9012.0
2020-09-25 14:05:00,38.4,38.49,38.37,38.47,30029.0,35.8977,35.9818,35.8697,35.9631,30029.0
2020-09-25 14:10:00,38.48,38.49,38.43,38.44,21981.0,35.9725,35.9818,35.9257,35.9351,21981.0
2020-09-25 14:15:00,38.44,38.56,38.44,38.51,35408.0,35.9351,36.0473,35.9351,36.0005,35408.0
2020-09-25 14:20:00,38.49,38.49,38.44,38.47,21352.0,35.9818,35.9818,35.9351,35.9631,21352.0
2020-09-25 14:25:00,38.48,38.49,38.44,38.45,7250.0,35.9725,35.9818,35.9351,35.9444,7250.0
2020-09-25 14:30:00,38.45,38.48,38.4,38.4,10889.0,35.9444,35.9725,35.8977,35.8977,10889.0
2020-09-25 14:35:00,38.42,38.43,38.41,38.42,6735.0,35.9164,35.9257,35.907,35.9164,6735.0
2020-09-25 14:40:00,38.41,38.41,38.37,38.38,10056.0,35.907,35.907,35.8697,35.879,10056.0
2020-09-25 14:45:00,38.39,38.43,38.39,38.43,7289.0,35.8883,35.9257,35.8883,35.9257,7289.0
2020-09-25 14:50:00,38.43,38.45,38.41,38.43,5766.0,35.9257,35.9444,35.907,35.9257,5766.0
2020-09-25 14:55:00,38.44,38.44,38.4,38.44,7245.0,35.9351,35.9351,35.8977,35.9351,7245.0
2020-09-25 15:00:00,38.43,38.5,38.43,38.47,19682.0,35.9257,35.9912,35.9257,35.9631,19682.0
2020-09-25 15:05:00,38.47,38.55,38.47,38.54,27318.0,35.9631,36.0379,35.9631,36.0286,27318.0
2020-09-25 15:10:00,38.54,38.62,38.54,38.61,31565.0,36.0286,36.1034,36.0286,36.094,31565.0
2020-09-25 15:15:00,38.6,38.65,38.6,38.61,35880.0,36.0847,36.1314,36.0847,36.094,35880.0
2020-09-25 15:20:00,38.62,38.63,38.52,38.53,54454.0,36.1034,36.1127,36.0099,36.0192,54454.0
2020-09-25 15:25:00,38.53,38.56,38.51,38.51,30805.0,36.0192,36.0473,36.0005,36.0005,30805.0
2020-09-25 15:30:00,38.51,38.52,38.43,38.44,34763.0,36.0005,36.0099,35.9257,35.9351,34763.0
2020-09-25 15:35:00,38.44,38.53,38.44,38.46,35618.0,35.9351,36.0192,35.9351,35.9538,35618.0
2020-09-25 15:40:00,38.46,38.5,38.4,38.45,35162.0,35.9538,35.9912,35.8977,35.9444,35162.0
2020-09-25 15:45:00,38.45,38.47,38.42,38.43,46157.0,35.9444,35.9631,35.9164,35.9257,46157.0
2020-09-25 15:50:00,38.43,38.46,38.39,38.41,46401.0,35.9257,35.9538,35.8883,35.907,46401.0
2020-09-25 15:55:00,38.42,38.44,38.39,38.42,100292.0,35.9164,35.9351,35.8883,35.9164,100292.0
2020-09-28 09:30:00,38.92,39.16,38.92,39.07,281835.0,36.3838,36.6082,36.3838,36.524,281835.0
2020-09-28 09:35:00,39.07,39.12,38.85,38.96,94179.0,36.524,36.5708,36.3184,36.4212,94179.0
2020-09-28 09:40:00,38.97,39.0,38.65,38.73,74965.0,36.4306,36.4586,36.1314,36.2062,74965.0
2020-09-28 09:45:00,38.74,38.89,38.69,38.69,46282.0,36.2155,36.3558,36.1688,36.1688,46282.0
2020-09-28 09:50:00,38.69,38.77,38.63,38.63,90679.0,36.1688,36.2436,36.1127,36.1127,90679.0
2020-09-28 09:55:00,38.62,38.7,38.58,38.66,51613.0,36.1034,36.1781,36.066,36.1408,51613.0
2020-09-28 10:00:00,38.66,38.78,38.59,38.76,42130.0,36.1408,36.2529,36.0753,36.2342,42130.0
2020-09-28 10:05:00,38.75,38.83,38.73,38.73,35969.0,36.2249,36.2997,36.2062,36.2062,35969.0
2020-09-28 10:10:00,38.73,38.91,38.71,38.9,20233.0,36.2062,36.3745,36.1875,36.3651,20233.0
2020-09-28 10:15:00,38.91,38.97,38.89,38.9,30557.0,36.3745,36.4306,36.3558,36.3651,30557.0
2020-09-28 10:20:00,38.9,38.92,38.74,38.76,27342.0,36.3651,36.3838,36.2155,36.2342,27342.0
2020-09-28 10:25:00,38.77,38.83,38.77,38.77,9819.0,36.2436,36.2997,36.2436,36.2436,9819.0
2020-09-28 10:30:00,38.76,38.77,38.63,38.68,34866.0,36.2342,36.2436,36.1127,36.1594,34866.0
2020-09-28 10:35:00,38.68,38.68,38.5,38.54,77088.0,36.1594,36.1594,35.9912,36.0286,77088.0
2020-09-28 10:40:00,38.51,38.56,38.47,38.5,41396.0,36.0005,36.0473,35.9631,35.9912,41396.0
2020-09-28 10:45:00,38.49,38.5,38.42,38.43,28273.0,35.9818,35.9912,35.9164,35.9257,28273.0
2020-09-28 10:50:00,38.42,38.48,38.4,38.42,17790.0,35.9164,35.9725,35.8977,35.9164,17790.0
2020-09-28 10:55:00,38.42,38.45,38.37,38.44,32499.0,35.9164,35.9444,35.8697,35.9351,32499.0
2020-09-28 11:00:00,38.44,38.61,38.44,38.58,17390.0,35.9351,36.094,35.9351,36.066,17390.0
2020-09-28 11:05:00,38.59,38.62,38.54,38.59,22077.0,36.0753,36.1034,36.0286,36.0753,22077.0
2020-09-28 11:10:00,38.59,38.6,38.54,38.59,17728.0,36.0753,36.0847,36.0286,36.0753,17728.0
2020-09-28 11:15:00,38.59,38.61,38.5,38.51,12777.0,36.0753,36.094,35.9912,36.0005,12777.0
2020-09-28 11:20:00,38.52,38.6,38.51,38.57,12202.0,36.0099,36.0847,36.0005,36.0566,12202.0
2020-09-28 11:25:00,38.57,38.59,38.52,38.58,10014.0,36.0566,36.0753,36.0099,36.066,10014.0
2020-09-28 11:30:00,38.59,38.59,38.54,38.55,7434.0,36.0753,36.0753,36.0286,36.0379,7434.0
2020-09-28 11:35:00,38.56,38.58,38.52,38.58,9409.0,36.0473,36.066,36.0099,36.066,9409.0
2020-09-28 11:40:00,38.57,38.57,38.49,38.55,28528.0,36.0566,36.0566,35.9818,36.0379,28528.0
2020-09-28 11:45:00,38.55,38.57,38.52,38.53,5870.0,36.0379,36.0566,36.0099,36.0192,5870.0
2020-09-28 11:50:00,38.54,38.64,38.53,38.62,27179.0,36.0286,36.1221,36.0192,36.1034,27179.0
2020-09-28 11:55:00,38.62,38.66,38.6,38.66,16333.0,36.1034,36.1408,36.0847,36.1408,16333.0
2020-09-28 12:00:00,38.66,38.74,38.64,38.74,24745.0,36.1408,36.2155,36.1221,36.2155,24745.0
2020-09-28 12:05:00,38.73,38.82,38.73,38.8,36535.0,36.2062,36.2903,36.2062,36.2716,36535.0
2020-09-28 12:10:00,38.79,38.82,38.79,38.81,12410.0,36.2623,36.2903,36.2623,36.281,12410.0
2020-09-28 12:15:00,38.81,38.83,38.75,38.79,15078.0,36.281,36.2997,36.2249,36.2623,15078.0
2020-09-28 12:20:00,38.79,38.83,38.78,38.83,8552.0,36.2623,36.2997,36.2529,36.2997,8552.0
2020-09-28 12:25:00,38.82,38.84,38.8,38.83,9051.0,36.2903,36.309,36.2716,36.2997,9051.0
2020-09-28 12:30:00,38.84,38.86,38.82,38.86,9263.0,36.309,36.3277,36.2903,36.3277,9263.0
2020-09-28 12:35:00,38.87,38.9,38.87,38.87,27917.0,36.3371,36.3651,36.3371,36.3371,27917.0
2020-09-28 12:40:00,38.88,38.93,38.88,38.93,4562.0,36.3464,36.3932,36.3464,36.3932,4562.0
2020-09-28 12:45:00,38.93,38.97,38.92,38.96,14844.0,36.3932,36.4306,36.3838,36.4212,14844.0
2020-09-28 12:50:00,38.97,38.97,38.95,38.96,8443.0,36.4306,36.4306,36.4119,36.4212,8443.0
2020-09-28 12:55:00,38.97,39.0,38.97,38.98,6725.0,36.4306,36.4586,36.4306,36.4399,6725.0
2020-09-28 13:00:00,38.98,38.99,38.95,38.99,11860.0,36.4399,36.4492,36.4119,36.4492,11860.0
2020-09-28 13:05:00,39.0,39.05,38.99,39.02,17968.0,36.4586,36.5053,36.4492,36.4773,17968.0
2020-09-28 13:10:00,39.04,39.1,39.03,39.08,12387.0,36.496,36.5521,36.4866,36.5334,12387.0
2020-09-28 13:15:00,39.08,39.08,39.0,39.01,12904.0,36.5334,36.5334,36.4586,36.4679,12904.0
2020-09-28 13:20:00,39.0,39.02,38.99,39.02,7217.0,36.4586,36.4773,36.4492,36.4773,7217.0
2020-09-28 13:25:00,39.01,39.02,38.92,38.94,12859.0,36.4679,36.4773,36.3838,36.4025,12859.0
2020-09-28 13:30:00,38.95,39.01,38.95,38.97,18653.0,36.4119,36.4679,36.4119,36.4306,18653.0
2020-09-28 13:35:00,38.96,38.96,38.89,38.89,16821.0,36.4212,36.4212,36.3558,36.3558,16821.0
2020-09-28 13:40:00,38.88,38.9,38.86,38.89,12519.0,36.3464,36.3651,36.3277,36.3558,12519.0
2020-09-28 13:45:00,38.89,38.92,38.87,38.9,7190.0,36.3558,36.3838,36.3371,36.3651,7190.0
2020-09-28 13:50:00,38.91,38.98,38.91,38.98,17092.0,36.3745,36.4399,36.3745,36.4399,17092.0
2020-09-28 13:55:00,38.98,38.98,38.89,38.9,10312.0,36.4399,36.4399,36.3558,36.3651,10312.0
2020-09-28 14:00:00,38.9,38.9,38.85,38.89,17440.0,36.3651,36.3651,36.3184,36.3558,17440.0
2020-09-28 14:05:00,38.88,38.95,38.88,38.95,10428.0,36.3464,36.4119,36.3464,36.4119,10428.0
2020-09-28 14:10:00,38.96,38.99,38.94,38.97,15058.0,36.4212,36.4492,36.4025,36.4306,15058.0
2020-09-28 14:15:00,38.98,39.01,38.92,38.92,12035.0,36.4399,36.4679,36.3838,36.3838,12035.0
2020-09-28 14:20:00,38.92,38.94,38.9,38.93,12360.0,36.3838,36.4025,36.3651,36.3932,12360.0
2020-09-28 14:25:00,38.92,38.97,38.92,38.97,6486.0,36.3838,36.4306,36.3838,36.4306,6486.0
2020-09-28 14:30:00,38.98,39.03,38.98,38.98,10412.0,36.4399,36.4866,36.4399,36.4399,10412.0
2020-09-28 14:35:00,38.97,39.04,38.97,39.03,18446.0,36.4306,36.496,36.4306,36.4866,18446.0
2020-09-28 14:40:00,39.04,39.06,39.01,39.06,29542.0,36.496,36.5147,36.4679,36.5147,29542.0
2020-09-28 14:45:00,39.05,39.08,39.02,39.03,17922.0,36.5053,36.5334,36.4773,36.4866,17922.0
2020-09-28 14:50:00,39.03,39.05,39.03,39.05,8495.0,36.4866,36.5053,36.4866,36.5053,8495.0
2020-09-28 14:55:00,39.03,39.05,39.01,39.04,12229.0,36.4866,36.5053,36.4679,36.496,12229.0
2020-09-28 15:00:00,39.05,39.05,38.95,38.96,29854.0,36.5053,36.5053,36.4119,36.4212,29854.0
2020-09-28 15:05:00,38.95,39.0,38.95,38.98,30544.0,36.4119,36.4586,36.4119,36.4399,30544.0
2020-09-28 15:10:00,38.98,38.99,38.95,38.96,56975.0,36.4399,36.4492,36.4119,36.4212,56975.0
2020-09-28 15:15:00,38.95,38.95,38.91,38.92,92266.0,36.4119,36.4119,36.3745,36.3838,92266.0
2020-09-28 15:20:00,38.91,38.92,38.86,38.87,88277.0,36.3745,36.3838,36.3277,36.3371,88277.0
2020-09-28 15:25:00,38.86,38.9,38.85,38.85,78121.0,36.3277,36.3651,36.3184,36.3184,78121.0
2020-09-28 15:30:00,38.85,38.86,38.68,38.75,159912.0,36.3184,36.3277,36.1594,36.2249,159912.0
2020-09-28 15:35:00,38.75,38.76,38.71,38.72,100772.0,36.2249,36.2342,36.1875,36.1968,100772.0
2020-09-28 15:40:00,38.72,38.74,38.71,38.74,74022.0,36.1968,36.2155,36.1875,36.2155,74022.0
2020-09-28 15:45:00,38.74,38.76,38.7,38.72,134603.0,36.2155,36.2342,36.1781,36.1968,134603.0
2020-09-28 15:50:00,38.71,38.8,38.69,38.8,88712.0,36.1875,36.2716,36.1688,36.2716,88712.0
2020-09-28 15:55:00,38.81,38.89,38.81,38.84,256595.0,36.281,36.3558,36.281,36.309,256595.0
2020-09-29 09:30:00,39.07,39.29,39.07,39.1,173373.0,36.524,36.7297,36.524,36.5521,173373.0
2020-09-29 09:35:00,39.07,39.1,38.99,39.03,34503.0,36.524,36.5521,36.4492,36.4866,34503.0
2020-09-29 09:40:00,39.01,39.18,38.97,39.11,36310.0,36.4679,36.6269,36.4306,36.5614,36310.0
2020-09-29 09:45:00,39.11,39.16,38.94,39.05,99263.0,36.5614,36.6082,36.4025,36.5053,99263.0
2020-09-29 09:50:00,39.07,39.22,39.04,39.19,41550.0,36.524,36.6643,36.496,36.6362,41550.0
2020-09-29 09:55:00,39.17,39.23,39.09,39.23,44095.0,36.6175,36.6736,36.5427,36.6736,44095.0
2020-09-29 10:00:00,39.22,39.42,39.15,39.42,103276.0,36.6643,36.8512,36.5988,36.8512,103276.0
2020-09-29 10:05:00,39.43,39.47,39.33,39.33,60396.0,36.8606,36.898,36.7671,36.7671,60396.0
2020-09-29 10:10:00,39.33,39.47,39.33,39.34,54974.0,36.7671,36.898,36.7671,36.7764,54974.0
2020-09-29 10:15:00,39.33,39.41,39.32,39.4,25249.0,36.7671,36.8419,36.7577,36.8325,25249.0
2020-09-29 10:20:00,39.4,39.5,39.34,39.49,48054.0,36.8325,36.926,36.7764,36.9167,48054.0
2020-09-29 10:25:00,39.5,39.57,39.47,39.56,99359.0,36.926,36.9915,36.898,36.9821,99359.0
2020-09-29 10:30:00,39.57,39.61,39.45,39.46,66654.0,36.9915,37.0288,36.8793,36.8886,66654.0
2020-09-29 10:35:00,39.47,39.49,39.28,39.35,57936.0,36.898,36.9167,36.7204,36.7858,57936.0
2020-09-29 10:40:00,39.37,39.38,39.26,39.33,82051.0,36.8045,36.8138,36.7017,36.7671,82051.0
2020-09-29 10:45:00,39.33,39.34,39.2,39.21,42434.0,36.7671,36.7764,36.6456,36.6549,42434.0
2020-09-29 10:50:00,39.21,39.25,39.16,39.16,33057.0,36.6549,36.6923,36.6082,36.6082,33057.0
2020-09-29 10:55:00,39.18,39.21,39.11,39.13,41003.0,36.6269,36.6549,36.5614,36.5801,41003.0
2020-09-29 11:00:00,39.13,39.24,39.06,39.23,34431.0,36.5801,36.683,36.5147,36.6736,34431.0
2020-09-29 11:05:00,39.23,39.33,39.22,39.27,16537.0,36.6736,36.7671,36.6643,36.711,16537.0
2020-09-29 11:10:00,39.28,39.3,39.24,39.26,20292.0,36.7204,36.739,36.683,36.7017,20292.0
2020-09-29 11:15:00,39.27,39.31,39.25,39.3,12446.0,36.711,36.7484,36.6923,36.739,12446.0
2020-09-29 11:20:00,39.31,39.49,39.31,39.47,27002.0,36.7484,36.9167,36.7484,36.898,27002.0
2020-09-29 11:25:00,39.49,39.51,39.46,39.47,37699.0,36.9167,36.9354,36.8886,36.898,37699.0
2020-09-29 11:30:00,39.46,39.47,39.36,39.43,96717.0,36.8886,36.898,36.7951,36.8606,96717.0
2020-09-29 11:35:00,39.44,39.46,39.42,39.44,38966.0,36.8699,36.8886,36.8512,36.8699,38966.0
2020-09-29 11:40:00,39.44,39.44,39.25,39.27,64093.0,36.8699,36.8699,36.6923,36.711,64093.0
2020-09-29 11:45:00,39.27,39.28,39.22,39.24,28445.0,36.711,36.7204,36.6643,36.683,28445.0
2020-09-29 11:50:00,39.24,39.24,39.12,39.14,37421.0,36.683,36.683,36.5708,36.5895,37421.0
2020-09-29 11:55:00,39.13,39.17,39.12,39.13,54386.0,36.5801,36.6175,36.5708,36.5801,54386.0
2020-09-29 12:00:00,39.14,39.19,39.08,39.09,63653.0,36.5895,36.6362,36.5334,36.5427,63653.0
2020-09-29 12:05:00,39.09,39.21,39.07,39.2,34741.0,36.5427,36.6549,36.524,36.6456,34741.0
2020-09-29 12:10:00,39.19,39.25,39.18,39.24,9002.0,36.6362,36.6923,36.6269,36.683,9002.0
2020-09-29 12:15:00,39.24,39.27,39.19,39.2,46477.0,36.683,36.711,36.6362,36.6456,46477.0
2020-09-29 12:20:00,39.19,39.2,39.15,39.16,15943.0,36.6362,36.6456,36.5988,36.6082,15943.0
2020-09-29 12:25:00,39.17,39.26,39.17,39.24,15206.0,36.6175,36.7017,36.6175,36.683,15206.0
2020-09-29 12:30:00,39.25,39.29,39.23,39.26,15889.0,36.6923,36.7297,36.6736,36.7017,15889.0
2020-09-29 12:35:00,39.27,39.31,39.26,39.31,9723.0,36.711,36.7484,36.7017,36.7484,9723.0
2020-09-29 12:40:00,39.32,39.35,39.3,39.3,19077.0,36.7577,36.7858,36.739,36.739,19077.0
2020-09-29 12:45:00,39.3,39.36,39.29,39.34,10094.0,36.739,36.7951,36.7297,36.7764,10094.0
2020-09-29 12:50:00,39.33,39.43,39.33,39.39,15495.0,36.7671,36.8606,36.7671,36.8232,15495.0
2020-09-29 12:55:00,39.4,39.48,39.4,39.43,14922.0,36.8325,36.9073,36.8325,36.8606,14922.0
2020-09-29 13:00:00,39.43,39.43,39.4,39.41,19150.0,36.8606,36.8606,36.8325,36.8419,19150.0
2020-09-29 13:05:00,39.41,39.41,39.32,39.35,15983.0,36.8419,36.8419,36.7577,36.7858,15983.0
2020-09-29 13:10:00,39.35,39.39,39.34,39.36,15252.0,36.7858,36.8232,36.7764,36.7951,15252.0
2020-09-29 13:15:00,39.38,39.4,39.31,39.4,31833.0,36.8138,36.8325,36.7484,36.8325,31833.0
2020-09-29 13:20:00,39.39,39.45,39.39,39.44,16574.0,36.8232,36.8793,36.8232,36.8699,16574.0
2020-09-29 13:25:00,39.45,39.46,39.44,39.45,10029.0,36.8793,36.8886,36.8699,36.8793,10029.0
2020-09-29 13:30:00,39.44,39.47,39.42,39.47,18160.0,36.8699,36.898,36.8512,36.898,18160.0
2020-09-29 13:35:00,39.46,39.48,39.43,39.44,17814.0,36.8886,36.9073,36.8606,36.8699,17814.0
2020-09-29 13:40:00,39.44,39.44,39.39,39.39,27056.0,36.8699,36.8699,36.8232,36.8232,27056.0
2020-09-29 13:45:00,39.4,39.45,39.4,39.44,14527.0,36.8325,36.8793,36.8325,36.8699,14527.0
2020-09-29 13:50:00,39.45,39.47,39.44,39.47,27631.0,36.8793,36.898,36.8699,36.898,27631.0
2020-09-29 13:55:00,39.47,39.47,39.39,39.39,18530.0,36.898,36.898,36.8232,36.8232,18530.0
2020-09-29 14:00:00,39.4,39.4,39.33,39.33,13231.0,36.8325,36.8325,36.7671,36.7671,13231.0
2020-09-29 14:05:00,39.33,39.34,39.28,39.32,63170.0,36.7671,36.7764,36.7204,36.7577,63170.0
2020-09-29 14:10:00,39.32,39.35,39.28,39.31,38768.0,36.7577,36.7858,36.7204,36.7484,38768.0
2020-09-29 14:15:00,39.31,39.31,39.25,39.3,25489.0,36.7484,36.7484,36.6923,36.739,25489.0
2020-09-29 14:20:00,39.29,39.3,39.27,39.27,11112.0,36.7297,36.739,36.711,36.711,11112.0
2020-09-29 14:25:00,39.26,39.33,39.25,39.32,16807.0,36.7017,36.7671,36.6923,36.7577,16807.0
2020-09-29 14:30:00,39.32,39.38,39.32,39.36,22789.0,36.7577,36.8138,36.7577,36.7951,22789.0
2020-09-29 14:35:00,39.35,39.37,39.31,39.35,17788.0,36.7858,36.8045,36.7484,36.7858,17788.0
2020-09-29 14:40:00,39.35,39.35,39.31,39.34,13750.0,36.7858,36.7858,36.7484,36.7764,13750.0
2020-09-29 14:45:00,39.34,39.35,39.33,39.33,24932.0,36.7764,36.7858,36.7671,36.7671,24932.0
2020-09-29 14:50:00,39.34,39.38,39.3,39.3,14084.0,36.7764,36.8138,36.739,36.739,14084.0
2020-09-29 14:55:00,39.31,39.34,39.31,39.33,30868.0,36.7484,36.7764,36.7484,36.7671,30868.0
2020-09-29 15:00:00,39.32,39.32,39.27,39.31,23884.0,36.7577,36.7577,36.711,36.7484,23884.0
2020-09-29 15:05:00,39.3,39.3,39.25,39.28,16188.0,36.739,36.739,36.6923,36.7204,16188.0
2020-09-29 15:10:00,39.28,39.3,39.23,39.24,33399.0,36.7204,36.739,36.6736,36.683,33399.0
2020-09-29 15:15:00,39.24,39.32,39.19,39.31,54413.0,36.683,36.7577,36.6362,36.7484,54413.0
2020-09-29 15:20:00,39.29,39.32,39.26,39.32,35668.0,36.7297,36.7577,36.7017,36.7577,35668.0
2020-09-29 15:25:00,39.32,39.33,39.28,39.28,34542.0,36.7577,36.7671,36.7204,36.7204,34542.0
2020-09-29 15:30:00,39.28,39.35,39.27,39.34,36721.0,36.7204,36.7858,36.711,36.7764,36721.0
2020-09-29 15:35:00,39.33,39.33,39.25,39.27,35464.0,36.7671,36.7671,36.6923,36.711,35464.0
2020-09-29 15:40:00,39.28,39.38,39.28,39.38,49317.0,36.7204,36.8138,36.7204,36.8138,49317.0
2020-09-29 15:45:00,39.38,39.4,39.37,39.39,40021.0,36.8138,36.8325,36.8045,36.8232,40021.0
2020-09-29 15:50:00,39.38,39.43,39.35,39.36,45950.0,36.8138,36.8606,36.7858,36.7951,45950.0
2020-09-29 15:55:00,39.35,39.38,39.33,39.38,174570.0,36.7858,36.8138,36.7671,36.8138,174570.0
2020-09-30 09:30:00,39.1,39.1,38.88,38.94,264592.0,36.5521,36.5521,36.3464,36.4025,264592.0
2020-09-30 09:35:00,38.95,38.95,38.69,38.75,53424.0,36.4119,36.4119,36.1688,36.2249,53424.0
2020-09-30 09:40:00,38.74,38.79,38.64,38.76,60653.0,36.2155,36.2623,36.1221,36.2342,60653.0
2020-09-30 09:45:00,38.76,38.83,38.69,38.76,40738.0,36.2342,36.2997,36.1688,36.2342,40738.0
2020-09-30 09:50:00,38.75,38.84,38.61,38.66,81364.0,36.2249,36.309,36.094,36.1408,81364.0
2020-09-30 09:55:00,38.67,38.81,38.6,38.77,52636.0,36.1501,36.281,36.0847,36.2436,52636.0
2020-09-30 10:00:00,38.76,38.86,38.61,38.64,43746.0,36.2342,36.3277,36.094,36.1221,43746.0
2020-09-30 10:05:00,38.63,38.64,38.56,38.62,71581.0,36.1127,36.1221,36.0473,36.1034,71581.0
2020-09-30 10:10:00,38.63,38.86,38.63,38.86,65638.0,36.1127,36.3277,36.1127,36.3277,65638.0
2020-09-30 10:15:00,38.87,38.89,38.79,38.84,22069.0,36.3371,36.3558,36.2623,36.309,22069.0
2020-09-30 10:20:00,38.86,38.91,38.84,38.9,35086.0,36.3277,36.3745,36.309,36.3651,35086.0
2020-09-30 10:25:00,38.89,38.91,38.77,38.81,22813.0,36.3558,36.3745,36.2436,36.281,22813.0
2020-09-30 10:30:00,38.82,38.85,38.75,38.79,36447.0,36.2903,36.3184,36.2249,36.2623,36447.0
2020-09-30 10:35:00,38.8,38.8,38.68,38.75,11583.0,36.2716,36.2716,36.1594,36.2249,11583.0
2020-09-30 10:40:00,38.73,38.79,38.68,38.69,13306.0,36.2062,36.2623,36.1594,36.1688,13306.0
2020-09-30 10:45:00,38.7,38.93,38.68,38.9,17103.0,36.1781,36.3932,36.1594,36.3651,17103.0
2020-09-30 10:50:00,38.89,38.91,38.81,38.83,23043.0,36.3558,36.3745,36.281,36.2997,23043.0
2020-09-30 10:55:00,38.85,38.97,38.8,38.95,44675.0,36.3184,36.4306,36.2716,36.4119,44675.0
2020-09-30 11:00:00,38.94,39.15,38.92,39.13,52193.0,36.4025,36.5988,36.3838,36.5801,52193.0
2020-09-30 11:05:00,39.12,39.26,39.12,39.24,38067.0,36.5708,36.7017,36.5708,36.683,38067.0
2020-09-30 11:10:00,39.25,39.37,39.23,39.36,62411.0,36.6923,36.8045,36.6736,36.7951,62411.0
2020-09-30 11:15:00,39.36,39.42,39.35,39.41,20054.0,36.7951,36.8512,36.7858,36.8419,20054.0
2020-09-30 11:20:00,39.41,39.44,39.35,39.43,34611.0,36.8419,36.8699,36.7858,36.8606,34611.0
2020-09-30 11:25:00,39.43,39.5,39.4,39.47,46277.0,36.8606,36.926,36.8325,36.898,46277.0
2020-09-30 11:30:00,39.47,39.51,39.35,39.37,22551.0,36.898,36.9354,36.7858,36.8045,22551.0
2020-09-30 11:35:00,39.38,39.4,39.34,39.35,17149.0,36.8138,36.8325,36.7764,36.7858,17149.0
2020-09-30 11:40:00,39.35,39.39,39.27,39.39,21560.0,36.7858,36.8232,36.711,36.8232,21560.0
2020-09-30 11:45:00,39.39,39.42,39.31,39.36,63281.0,36.8232,36.8512,36.7484,36.7951,63281.0
2020-09-30 11:50:00,39.36,39.36,39.28,39.28,15338.0,36.7951,36.7951,36.7204,36.7204,15338.0
2020-09-30 11:55:00,39.29,39.32,39.23,39.32,8656.0,36.7297,36.7577,36.6736,36.7577,8656.0
2020-09-30 12:00:00,39.33,39.4,39.33,39.37,20747.0,36.7671,36.8325,36.7671,36.8045,20747.0
2020-09-30 12:05:00,39.38,39.42,39.34,39.39,28562.0,36.8138,36.8512,36.7764,36.8232,28562.0
2020-09-30 12:10:00,39.39,39.41,39.35,39.39,11718.0,36.8232,36.8419,36.7858,36.8232,11718.0
2020-09-30 12:15:00,39.39,39.4,39.32,39.32,15283.0,36.8232,36.8325,36.7577,36.7577,15283.0
2020-09-30 12:20:00,39.32,39.36,39.3,39.32,11323.0,36.7577,36.7951,36.739,36.7577,11323.0
2020-09-30 12:25:00,39.31,39.31,39.26,39.31,15996.0,36.7484,36.7484,36.7017,36.7484,15996.0
2020-09-30 12:30:00,39.31,39.35,39.28,39.35,11906.0,36.7484,36.7858,36.7204,36.7858,11906.0
2020-09-30 12:35:00,39.36,39.4,39.33,39.37,14551.0,36.7951,36.8325,36.7671,36.8045,14551.0
2020-09-30 12:40:00,39.37,39.38,39.28,39.28,11063.0,36.8045,36.8138,36.7204,36.7204,11063.0
2020-09-30 12:45:00,39.27,39.38,39.27,39.37,8928.0,36.711,36.8138,36.711,36.8045,8928.0
2020-09-30 12:50:00,39.36,39.37,39.35,39.35,15077.0,36.7951,36.8045,36.7858,36.7858,15077.0
2020-09-30 12:55:00,39.36,39.4,39.31,39.38,16670.0,36.7951,36.8325,36.7484,36.8138,16670.0
2020-09-30 13:00:00,39.37,39.37,39.19,39.22,15236.0,36.8045,36.8045,36.6362,36.6643,15236.0
2020-09-30 13:05:00,39.23,39.26,39.16,39.18,17721.0,36.6736,36.7017,36.6082,36.6269,17721.0
2020-09-30 13:10:00,39.19,39.21,39.14,39.14,6202.0,36.6362,36.6549,36.5895,36.5895,6202.0
2020-09-30 13:15:00,39.15,39.18,39.13,39.14,19366.0,36.5988,36.6269,36.5801,36.5895,19366.0
2020-09-30 13:20:00,39.13,39.17,39.08,39.14,27127.0,36.5801,36.6175,36.5334,36.5895,27127.0
2020-09-30 13:25:00,39.14,39.18,39.09,39.17,14476.0,36.5895,36.6269,36.5427,36.6175,14476.0
2020-09-30 13:30:00,39.17,39.3,39.17,39.3,25480.0,36.6175,36.739,36.6175,36.739,25480.0
2020-09-30 13:35:00,39.29,39.33,39.27,39.33,21552.0,36.7297,36.7671,36.711,36.7671,21552.0
2020-09-30 13:40:00,39.33,39.33,39.3,39.3,13383.0,36.7671,36.7671,36.739,36.739,13383.0
2020-09-30 13:45:00,39.29,39.31,39.26,39.3,9811.0,36.7297,36.7484,36.7017,36.739,9811.0
2020-09-30 13:50:00,39.3,39.3,39.25,39.29,6384.0,36.739,36.739,36.6923,36.7297,6384.0
2020-09-30 13:55:00,39.3,39.33,39.26,39.31,12017.0,36.739,36.7671,36.7017,36.7484,12017.0
2020-09-30 14:00:00,39.32,39.32,39.25,39.28,7322.0,36.7577,36.7577,36.6923,36.7204,7322.0
2020-09-30 14:05:00,39.28,39.36,39.28,39.36,29191.0,36.7204,36.7951,36.7204,36.7951,29191.0
2020-09-30 14:10:00,39.37,39.39,39.37,39.38,17892.0,36.8045,36.8232,36.8045,36.8138,17892.0
2020-09-30 14:15:00,39.39,39.39,39.32,39.32,16339.0,36.8232,36.8232,36.7577,36.7577,16339.0
2020-09-30 14:20:00,39.32,39.41,39.25,39.25,37825.0,36.7577,36.8419,36.6923,36.6923,37825.0
2020-09-30 14:25:00,39.25,39.38,39.21,39.33,29701.0,36.6923,36.8138,36.6549,36.7671,29701.0
2020-09-30 14:30:00,39.32,39.35,39.27,39.29,30254.0,36.7577,36.7858,36.711,36.7297,30254.0
2020-09-30 14:35:00,39.29,39.37,39.28,39.32,22515.0,36.7297,36.8045,36.7204,36.7577,22515.0
2020-09-30 14:40:00,39.33,39.36,39.24,39.34,32691.0,36.7671,36.7951,36.683,36.7764,32691.0
2020-09-30 14:45:00,39.34,39.34,39.19,39.19,19752.0,36.7764,36.7764,36.6362,36.6362,19752.0
2020-09-30 14:50:00,39.22,39.26,39.19,39.2,20692.0,36.6643,36.7017,36.6362,36.6456,20692.0
2020-09-30 14:55:00,39.2,39.27,39.19,39.25,11451.0,36.6456,36.711,36.6362,36.6923,11451.0
2020-09-30 15:00:00,39.24,39.26,39.21,39.22,14271.0,36.683,36.7017,36.6549,36.6643,14271.0
2020-09-30 15:05:00,39.23,39.28,39.22,39.27,14059.0,36.6736,36.7204,36.6643,36.711,14059.0
2020-09-30 15:10:00,39.26,39.28,39.15,39.22,35695.0,36.7017,36.7204,36.5988,36.6643,35695.0
2020-09-30 15:15:00,39.23,39.24,39.19,39.2,29714.0,36.6736,36.683,36.6362,36.6456,29714.0
2020-09-30 15:20:00,39.19,39.19,39.02,39.08,31238.0,36.6362,36.6362,36.4773,36.5334,31238.0
2020-09-30 15:25:00,39.08,39.15,39.05,39.12,10943.0,36.5334,36.5988,36.5053,36.5708,10943.0
2020-09-30 15:30:00,39.09,39.09,39.02,39.03,34842.0,36.5427,36.5427,36.4773,36.4866,34842.0
2020-09-30 15:35:00,39.03,39.05,38.99,39.01,55654.0,36.4866,36.5053,36.4492,36.4679,55654.0
2020-09-30 15:40:00,39.01,39.09,38.94,39.08,68007.0,36.4679,36.5427,36.4025,36.5334,68007.0
2020-09-30 15:45:00,39.08,39.19,39.08,39.19,74102.0,36.5334,36.6362,36.5334,36.6362,74102.0
2020-09-30 15:50:00,39.19,39.24,39.16,39.2,99544.0,36.6362,36.683,36.6082,36.6456,99544.0
2020-09-30 15:55:00,39.21,39.24,39.1,39.12,316051.0,36.6549,36.683,36.5521,36.5708,316051.0
2020-10-01 09:30:00,39.55,39.65,39.34,39.5,194271.0,36.9728,37.0662,36.7764,36.926,194271.0
2020-10-01 09:35:00,39.5,39.59,39.35,39.53,47637.0,36.926,37.0102,36.7858,36.9541,47637.0
2020-10-01 09:40:00,39.53,39.63,39.44,39.54,48335.0,36.9541,37.0475,36.8699,36.9634,48335.0
2020-10-01 09:45:00,39.53,39.54,39.24,39.29,79584.0,36.9541,36.9634,36.683,36.7297,79584.0
2020-10-01 09:50:00,39.28,39.51,39.27,39.47,59541.0,36.7204,36.9354,36.711,36.898,59541.0
2020-10-01 09:55:00,39.46,39.5,39.42,39.42,43114.0,36.8886,36.926,36.8512,36.8512,43114.0
2020-10-01 10:00:00,39.43,39.59,39.39,39.45,44892.0,36.8606,37.0102,36.8232,36.8793,44892.0
2020-10-01 10:05:00,39.44,39.5,39.32,39.44,38076.0,36.8699,36.926,36.7577,36.8699,38076.0
2020-10-01 10:10:00,39.44,39.47,39.3,39.44,26311.0,36.8699,36.898,36.739,36.8699,26311.0
2020-10-01 10:15:00,39.43,39.43,39.3,39.34,24196.0,36.8606,36.8606,36.739,36.7764,24196.0
2020-10-01 10:20:00,39.35,39.4,39.2,39.22,41229.0,36.7858,36.8325,36.6456,36.6643,41229.0
2020-10-01 10:25:00,39.18,39.22,39.16,39.2,33766.0,36.6269,36.6643,36.6082,36.6456,33766.0
2020-10-01 10:30:00,39.2,39.28,39.19,39.27,34672.0,36.6456,36.7204,36.6362,36.711,34672.0
2020-10-01 10:35:00,39.26,39.32,39.19,39.25,22754.0,36.7017,36.7577,36.6362,36.6923,22754.0
2020-10-01 10:40:00,39.25,39.31,39.24,39.31,41548.0,36.6923,36.7484,36.683,36.7484,41548.0
2020-10-01 10:45:00,39.34,39.42,39.32,39.42,16551.0,36.7764,36.8512,36.7577,36.8512,16551.0
2020-10-01 10:50:00,39.44,39.46,39.37,39.44,24104.0,36.8699,36.8886,36.8045,36.8699,24104.0
2020-10-01 10:55:00,39.46,39.52,39.46,39.51,18324.0,36.8886,36.9447,36.8886,36.9354,18324.0
2020-10-01 11:00:00,39.52,39.55,39.46,39.54,41608.0,36.9447,36.9728,36.8886,36.9634,41608.0
2020-10-01 11:05:00,39.56,39.67,39.56,39.67,33425.0,36.9821,37.0849,36.9821,37.0849,33425.0
2020-10-01 11:10:00,39.67,39.75,39.63,39.74,77416.0,37.0849,37.1597,37.0475,37.1504,77416.0
2020-10-01 11:15:00,39.74,39.79,39.7,39.73,35750.0,37.1504,37.1971,37.113,37.141,35750.0
2020-10-01 11:20:00,39.72,39.73,39.62,39.65,42755.0,37.1317,37.141,37.0382,37.0662,42755.0
2020-10-01 11:25:00,39.65,39.78,39.65,39.76,26943.0,37.0662,37.1878,37.0662,37.1691,26943.0
2020-10-01 11:30:00,39.76,39.79,39.72,39.79,23732.0,37.1691,37.1971,37.1317,37.1971,23732.0
2020-10-01 11:35:00,39.79,39.88,39.79,39.84,68768.0,37.1971,37.2813,37.1971,37.2439,68768.0
2020-10-01 11:40:00,39.84,39.86,39.77,39.86,9430.0,37.2439,37.2626,37.1784,37.2626,9430.0
2020-10-01 11:45:00,39.87,39.87,39.76,39.76,17266.0,37.2719,37.2719,37.1691,37.1691,17266.0
2020-10-01 11:50:00,39.75,39.79,39.74,39.75,24258.0,37.1597,37.1971,37.1504,37.1597,24258.0
2020-10-01 11:55:00,39.75,39.85,39.72,39.85,25334.0,37.1597,37.2532,37.1317,37.2532,25334.0
2020-10-01 12:00:00,39.85,39.89,39.63,39.66,163001.0,37.2532,37.2906,37.0475,37.0756,163001.0
2020-10-01 12:05:00,39.67,39.76,39.64,39.74,34601.0,37.0849,37.1691,37.0569,37.1504,34601.0
2020-10-01 12:10:00,39.75,39.82,39.74,39.81,15809.0,37.1597,37.2252,37.1504,37.2158,15809.0
2020-10-01 12:15:00,39.77,39.81,39.72,39.79,34453.0,37.1784,37.2158,37.1317,37.1971,34453.0
2020-10-01 12:20:00,39.79,39.82,39.77,39.77,20613.0,37.1971,37.2252,37.1784,37.1784,20613.0
2020-10-01 12:25:00,39.77,39.79,39.76,39.77,7541.0,37.1784,37.1971,37.1691,37.1784,7541.0
2020-10-01 12:30:00,39.76,39.76,39.69,39.7,6940.0,37.1691,37.1691,37.1036,37.113,6940.0
2020-10-01 12:35:00,39.7,39.7,39.66,39.69,5394.0,37.113,37.113,37.0756,37.1036,5394.0
2020-10-01 12:40:00,39.7,39.73,39.7,39.73,9602.0,37.113,37.141,37.113,37.141,9602.0
2020-10-01 12:45:00,39.74,39.77,39.72,39.76,7692.0,37.1504,37.1784,37.1317,37.1691,7692.0
2020-10-01 12:50:00,39.76,39.77,39.74,39.74,10723.0,37.1691,37.1784,37.1504,37.1504,10723.0
2020-10-01 12:55:00,39.72,39.72,39.66,39.68,13018.0,37.1317,37.1317,37.0756,37.0943,13018.0
2020-10-01 13:00:00,39.68,39.71,39.65,39.67,8324.0,37.0943,37.1223,37.0662,37.0849,8324.0
2020-10-01 13:05:00,39.68,39.73,39.67,39.73,14614.0,37.0943,37.141,37.0849,37.141,14614.0
2020-10-01 13:10:00,39.72,39.76,39.72,39.74,14423.0,37.1317,37.1691,37.1317,37.1504,14423.0
2020-10-01 13:15:00,39.74,39.77,39.74,39.75,16442.0,37.1504,37.1784,37.1504,37.1597,16442.0
2020-10-01 13:20:00,39.75,39.85,39.75,39.85,21359.0,37.1597,37.2532,37.1597,37.2532,21359.0
2020-10-01 13:25:00,39.84,39.87,39.83,39.86,19416.0,37.2439,37.2719,37.2345,37.2626,19416.0
2020-10-01 13:30:00,39.86,39.93,39.85,39.91,24813.0,37.2626,37.328,37.2532,37.3093,24813.0
2020-10-01 13:35:00,39.92,39.93,39.84,39.85,22816.0,37.3186,37.328,37.2439,37.2532,22816.0
2020-10-01 13:40:00,39.84,39.85,39.78,39.8,14469.0,37.2439,37.2532,37.1878,37.2065,14469.0
2020-10-01 13:45:00,39.8,39.8,39.76,39.77,11325.0,37.2065,37.2065,37.1691,37.1784,11325.0
2020-10-01 13:50:00,39.78,39.78,39.68,39.76,17003.0,37.1878,37.1878,37.0943,37.1691,17003.0
2020-10-01 13:55:00,39.75,39.76,39.63,39.66,39886.0,37.1597,37.1691,37.0475,37.0756,39886.0
2020-10-01 14:00:00,39.67,39.75,39.58,39.61,58506.0,37.0849,37.1597,37.0008,37.0288,58506.0
2020-10-01 14:05:00,39.62,39.62,39.52,39.53,75379.0,37.0382,37.0382,36.9447,36.9541,75379.0
2020-10-01 14:10:00,39.53,39.54,39.46,39.51,46833.0,36.9541,36.9634,36.8886,36.9354,46833.0
2020-10-01 14:15:00,39.5,39.5,39.4,39.43,31965.0,36.926,36.926,36.8325,36.8606,31965.0
2020-10-01 14:20:00,39.43,39.47,39.36,39.47,37448.0,36.8606,36.898,36.7951,36.898,37448.0
2020-10-01 14:25:00,39.46,39.61,39.45,39.61,30290.0,36.8886,37.0288,36.8793,37.0288,30290.0
2020-10-01 14:30:00,39.61,39.62,39.56,39.6,28580.0,37.0288,37.0382,36.9821,37.0195,28580.0
2020-10-01 14:35:00,39.6,39.62,39.57,39.61,12109.0,37.0195,37.0382,36.9915,37.0288,12109.0
2020-10-01 14:40:00,39.61,39.62,39.58,39.6,11406.0,37.0288,37.0382,37.0008,37.0195,11406.0
2020-10-01 14:45:00,39.62,39.68,39.61,39.67,24858.0,37.0382,37.0943,37.0288,37.0849,24858.0
2020-10-01 14:50:00,39.67,39.69,39.64,39.68,16675.0,37.0849,37.1036,37.0569,37.0943,16675.0
2020-10-01 14:55:00,39.68,39.71,39.65,39.7,24264.0,37.0943,37.1223,37.0662,37.113,24264.0
2020-10-01 15:00:00,39.71,39.72,39.68,39.71,57180.0,37.1223,37.1317,37.0943,37.1223,57180.0
2020-10-01 15:05:00,39.71,39.72,39.63,39.65,50182.0,37.1223,37.1317,37.0475,37.0662,50182.0
2020-10-01 15:10:00,39.65,39.67,39.6,39.64,31133.0,37.0662,37.0849,37.0195,37.0569,31133.0
2020-10-01 15:15:00,39.65,39.65,39.57,39.57,23649.0,37.0662,37.0662,36.9915,36.9915,23649.0
2020-10-01 15:20:00,39.56,39.59,39.54,39.55,31609.0,36.9821,37.0102,36.9634,36.9728,31609.0
2020-10-01 15:25:00,39.55,39.56,39.5,39.52,29394.0,36.9728,36.9821,36.926,36.9447,29394.0
2020-10-01 15:30:00,39.51,39.54,39.49,39.5,54390.0,36.9354,36.9634,36.9167,36.926,54390.0
2020-10-01 15:35:00,39.49,39.5,39.39,39.44,74594.0,36.9167,36.926,36.8232,36.8699,74594.0
2020-10-01 15:40:00,39.44,39.48,39.43,39.48,44993.0,36.8699,36.9073,36.8606,36.9073,44993.0
2020-10-01 15:45:00,39.48,39.53,39.47,39.5,67899.0,36.9073,36.9541,36.898,36.926,67899.0
2020-10-01 15:50:00,39.51,39.53,39.48,39.5,87302.0,36.9354,36.9541,36.9073,36.926,87302.0
2020-10-01 15:55:00,39.5,39.6,39.44,39.55,310675.0,36.926,37.0195,36.8699,36.9728,310675.0
2020-10-02 09:30:00,39.11,39.42,39.09,39.16,318086.0,36.5614,36.8512,36.5427,36.6082,318086.0
2020-10-02 09:35:00,39.13,39.13,38.92,39.05,73824.0,36.5801,36.5801,36.3838,36.5053,73824.0
2020-10-02 09:40:00,39.05,39.05,38.87,39.03,79046.0,36.5053,36.5053,36.3371,36.4866,79046.0
2020-10-02 09:45:00,39.03,39.13,38.95,38.97,66492.0,36.4866,36.5801,36.4119,36.4306,66492.0
2020-10-02 09:50:00,38.97,39.05,38.9,39.03,36855.0,36.4306,36.5053,36.3651,36.4866,36855.0
2020-10-02 09:55:00,39.02,39.17,38.99,39.16,37946.0,36.4773,36.6175,36.4492,36.6082,37946.0
2020-10-02 10:00:00,39.16,39.22,39.04,39.21,33636.0,36.6082,36.6643,36.496,36.6549,33636.0
2020-10-02 10:05:00,39.2,39.43,39.2,39.4,71115.0,36.6456,36.8606,36.6456,36.8325,71115.0
2020-10-02 10:10:00,39.41,39.42,39.24,39.3,32576.0,36.8419,36.8512,36.683,36.739,32576.0
2020-10-02 10:15:00,39.3,39.38,39.27,39.34,31124.0,36.739,36.8138,36.711,36.7764,31124.0
2020-10-02 10:20:00,39.36,39.44,39.35,39.41,21466.0,36.7951,36.8699,36.7858,36.8419,21466.0
2020-10-02 10:25:00,39.4,39.4,39.27,39.33,25657.0,36.8325,36.8325,36.711,36.7671,25657.0
2020-10-02 10:30:00,39.32,39.32,39.19,39.23,21602.0,36.7577,36.7577,36.6362,36.6736,21602.0
2020-10-02 10:35:00,39.21,39.37,39.19,39.33,20837.0,36.6549,36.8045,36.6362,36.7671,20837.0
2020-10-02 10:40:00,39.33,39.34,39.25,39.33,11597.0,36.7671,36.7764,36.6923,36.7671,11597.0
2020-10-02 10:45:00,39.35,39.42,39.34,39.42,17497.0,36.7858,36.8512,36.7764,36.8512,17497.0
2020-10-02 10:50:00,39.41,39.46,39.4,39.44,20832.0,36.8419,36.8886,36.8325,36.8699,20832.0
2020-10-02 10:55:00,39.44,39.45,39.36,39.36,50797.0,36.8699,36.8793,36.7951,36.7951,50797.0
2020-10-02 11:00:00,39.36,39.37,39.27,39.31,72083.0,36.7951,36.8045,36.711,36.7484,72083.0
2020-10-02 11:05:00,39.31,39.42,39.26,39.4,21872.0,36.7484,36.8512,36.7017,36.8325,21872.0
2020-10-02 11:10:00,39.41,39.51,39.41,39.49,33698.0,36.8419,36.9354,36.8419,36.9167,33698.0
2020-10-02 11:15:00,39.49,39.5,39.38,39.5,32814.0,36.9167,36.926,36.8138,36.926,32814.0
2020-10-02 11:20:00,39.5,39.56,39.36,39.37,32609.0,36.926,36.9821,36.7951,36.8045,32609.0
2020-10-02 11:25:00,39.39,39.39,39.32,39.35,36340.0,36.8232,36.8232,36.7577,36.7858,36340.0
2020-10-02 11:30:00,39.34,39.34,39.19,39.2,55920.0,36.7764,36.7764,36.6362,36.6456,55920.0
2020-10-02 11:35:00,39.21,39.24,39.12,39.17,67994.0,36.6549,36.683,36.5708,36.6175,67994.0
2020-10-02 11:40:00,39.16,39.16,39.06,39.13,30868.0,36.6082,36.6082,36.5147,36.5801,30868.0
2020-10-02 11:45:00,39.12,39.16,39.1,39.12,18289.0,36.5708,36.6082,36.5521,36.5708,18289.0
2020-10-02 11:50:00,39.12,39.13,39.01,39.02,15399.0,36.5708,36.5801,36.4679,36.4773,15399.0
2020-10-02 11:55:00,39.01,39.02,38.93,38.98,26943.0,36.4679,36.4773,36.3932,36.4399,26943.0
2020-10-02 12:00:00,38.97,38.97,38.85,38.86,16016.0,36.4306,36.4306,36.3184,36.3277,16016.0
2020-10-02 12:05:00,38.86,38.98,38.81,38.98,42660.0,36.3277,36.4399,36.281,36.4399,42660.0
2020-10-02 12:10:00,38.98,39.16,38.98,39.1,38746.0,36.4399,36.6082,36.4399,36.5521,38746.0
2020-10-02 12:15:00,39.11,39.15,39.07,39.1,22182.0,36.5614,36.5988,36.524,36.5521,22182.0
2020-10-02 12:20:00,39.11,39.16,39.05,39.09,14450.0,36.5614,36.6082,36.5053,36.5427,14450.0
2020-10-02 12:25:00,39.09,39.11,39.05,39.07,8159.0,36.5427,36.5614,36.5053,36.524,8159.0
2020-10-02 12:30:00,39.06,39.08,38.96,38.96,10354.0,36.5147,36.5334,36.4212,36.4212,10354.0
2020-10-02 12:35:00,38.96,38.98,38.94,38.98,18658.0,36.4212,36.4399,36.4025,36.4399,18658.0
2020-10-02 12:40:00,38.97,39.05,38.97,39.05,9809.0,36.4306,36.5053,36.4306,36.5053,9809.0
2020-10-02 12:45:00,39.05,39.06,39.0,39.0,9077.0,36.5053,36.5147,36.4586,36.4586,9077.0
2020-10-02 12:50:00,39.01,39.06,38.97,39.04,6921.0,36.4679,36.5147,36.4306,36.496,6921.0
2020-10-02 12:55:00,39.03,39.07,39.0,39.02,14499.0,36.4866,36.524,36.4586,36.4773,14499.0
2020-10-02 13:00:00,39.02,39.04,38.93,38.93,7753.0,36.4773,36.496,36.3932,36.3932,7753.0
2020-10-02 13:05:00,38.94,38.94,38.86,38.9,34569.0,36.4025,36.4025,36.3277,36.3651,34569.0
2020-10-02 13:10:00,38.9,38.94,38.86,38.88,25380.0,36.3651,36.4025,36.3277,36.3464,25380.0
2020-10-02 13:15:00,38.88,38.93,38.87,38.92,23391.0,36.3464,36.3932,36.3371,36.3838,23391.0
2020-10-02 13:20:00,38.91,38.93,38.9,38.92,5546.0,36.3745,36.3932,36.3651,36.3838,5546.0
2020-10-02 13:25:00,38.92,38.93,38.9,38.9,8207.0,36.3838,36.3932,36.3651,36.3651,8207.0
2020-10-02 13:30:00,38.9,38.91,38.78,38.8,59806.0,36.3651,36.3745,36.2529,36.2716,59806.0
2020-10-02 13:35:00,38.79,38.94,38.76,38.93,32575.0,36.2623,36.4025,36.2342,36.3932,32575.0
2020-10-02 13:40:00,38.93,38.99,38.87,38.92,28451.0,36.3932,36.4492,36.3371,36.3838,28451.0
2020-10-02 13:45:00,38.91,38.96,38.9,38.92,14441.0,36.3745,36.4212,36.3651,36.3838,14441.0
2020-10-02 13:50:00,38.93,38.97,38.92,38.95,11116.0,36.3932,36.4306,36.3838,36.4119,11116.0
2020-10-02 13:55:00,38.94,39.02,38.93,39.01,16836.0,36.4025,36.4773,36.3932,36.4679,16836.0
2020-10-02 14:00:00,39.02,39.06,39.01,39.05,9280.0,36.4773,36.5147,36.4679,36.5053,9280.0
2020-10-02 14:05:00,39.06,39.12,39.06,39.08,9862.0,36.5147,36.5708,36.5147,36.5334,9862.0
2020-10-02 14:10:00,39.06,39.09,39.02,39.03,5278.0,36.5147,36.5427,36.4773,36.4866,5278.0
2020-10-02 14:15:00,39.03,39.07,39.03,39.06,8874.0,36.4866,36.524,36.4866,36.5147,8874.0
2020-10-02 14:20:00,39.06,39.06,39.03,39.05,7313.0,36.5147,36.5147,36.4866,36.5053,7313.0
2020-10-02 14:25:00,39.04,39.04,39.01,39.01,18884.0,36.496,36.496,36.4679,36.4679,18884.0
2020-10-02 14:30:00,39.02,39.04,38.99,39.04,33262.0,36.4773,36.496,36.4492,36.496,33262.0
2020-10-02 14:35:00,39.04,39.06,38.98,38.98,12394.0,36.496,36.5147,36.4399,36.4399,12394.0
2020-10-02 14:40:00,38.96,39.01,38.95,38.97,23076.0,36.4212,36.4679,36.4119,36.4306,23076.0
2020-10-02 14:45:00,38.97,39.01,38.95,39.0,6942.0,36.4306,36.4679,36.4119,36.4586,6942.0
2020-10-02 14:50:00,39.0,39.03,38.98,39.03,8816.0,36.4586,36.4866,36.4399,36.4866,8816.0
2020-10-02 14:55:00,39.04,39.11,39.04,39.1,23523.0,36.496,36.5614,36.496,36.5521,23523.0
2020-10-02 15:00:00,39.1,39.12,39.05,39.08,17284.0,36.5521,36.5708,36.5053,36.5334,17284.0
2020-10-02 15:05:00,39.07,39.07,39.01,39.01,7470.0,36.524,36.524,36.4679,36.4679,7470.0
2020-10-02 15:10:00,39.02,39.07,38.95,39.0,15394.0,36.4773,36.524,36.4119,36.4586,15394.0
2020-10-02 15:15:00,38.97,39.03,38.96,39.03,34285.0,36.4306,36.4866,36.4212,36.4866,34285.0
2020-10-02 15:20:00,39.02,39.08,39.01,39.06,34630.0,36.4773,36.5334,36.4679,36.5147,34630.0
2020-10-02 15:25:00,39.07,39.08,39.01,39.01,24962.0,36.524,36.5334,36.4679,36.4679,24962.0
2020-10-02 15:30:00,39.01,39.04,38.99,38.99,29112.0,36.4679,36.496,36.4492,36.4492,29112.0
2020-10-02 15:35:00,38.99,39.06,38.99,39.0,28148.0,36.4492,36.5147,36.4492,36.4586,28148.0
2020-10-02 15:40:00,39.01,39.06,38.98,39.06,33734.0,36.4679,36.5147,36.4399,36.5147,33734.0
2020-10-02 15:45:00,39.07,39.1,39.04,39.07,77507.0,36.524,36.5521,36.496,36.524,77507.0
2020-10-02 15:50:00,39.07,39.07,38.99,39.01,53707.0,36.524,36.524,36.4492,36.4679,53707.0
2020-10-02 15:55:00,39.0,39.0,38.9,38.96,165922.0,36.4586,36.4586,36.3651,36.4212,165922.0
2020-10-05 09:30:00,39.17,39.44,39.07,39.42,257033.0,36.6175,36.8699,36.524,36.8512,257033.0
2020-10-05 09:35:00,39.41,39.44,39.32,39.42,71509.0,36.8419,36.8699,36.7577,36.8512,71509.0
2020-10-05 09:40:00,39.44,39.53,39.4,39.42,114348.0,36.8699,36.9541,36.8325,36.8512,114348.0
2020-10-05 09:45:00,39.43,39.61,39.43,39.51,62746.0,36.8606,37.0288,36.8606,36.9354,62746.0
2020-10-05 09:50:00,39.51,39.56,39.41,39.55,51561.0,36.9354,36.9821,36.8419,36.9728,51561.0
2020-10-05 09:55:00,39.56,39.65,39.49,39.64,60231.0,36.9821,37.0662,36.9167,37.0569,60231.0
2020-10-05 10:00:00,39.63,39.81,39.61,39.81,104070.0,37.0475,37.2158,37.0288,37.2158,104070.0
2020-10-05 10:05:00,39.81,39.93,39.79,39.84,85075.0,37.2158,37.328,37.1971,37.2439,85075.0
2020-10-05 10:10:00,39.84,39.91,39.74,39.77,80182.0,37.2439,37.3093,37.1504,37.1784,80182.0
2020-10-05 10:15:00,39.78,39.81,39.69,39.72,41808.0,37.1878,37.2158,37.1036,37.1317,41808.0
2020-10-05 10:20:00,39.71,39.97,39.71,39.93,106925.0,37.1223,37.3654,37.1223,37.328,106925.0
2020-10-05 10:25:00,39.93,39.98,39.9,39.92,56517.0,37.328,37.3747,37.2999,37.3186,56517.0
2020-10-05 10:30:00,39.94,39.94,39.85,39.86,33786.0,37.3373,37.3373,37.2532,37.2626,33786.0
2020-10-05 10:35:00,39.85,39.87,39.69,39.75,33364.0,37.2532,37.2719,37.1036,37.1597,33364.0
2020-10-05 10:40:00,39.75,39.78,39.66,39.68,41378.0,37.1597,37.1878,37.0756,37.0943,41378.0
2020-10-05 10:45:00,39.69,39.73,39.68,39.7,23292.0,37.1036,37.141,37.0943,37.113,23292.0
2020-10-05 10:50:00,39.69,39.8,39.67,39.8,23795.0,37.1036,37.2065,37.0849,37.2065,23795.0
2020-10-05 10:55:00,39.81,39.88,39.79,39.82,47102.0,37.2158,37.2813,37.1971,37.2252,47102.0
2020-10-05 11:00:00,39.83,39.83,39.72,39.76,40004.0,37.2345,37.2345,37.1317,37.1691,40004.0
2020-10-05 11:05:00,39.75,39.75,39.64,39.68,30267.0,37.1597,37.1597,37.0569,37.0943,30267.0
2020-10-05 11:10:00,39.7,39.7,39.6,39.6,16028.0,37.113,37.113,37.0195,37.0195,16028.0
2020-10-05 11:15:00,39.6,39.79,39.6,39.78,30751.0,37.0195,37.1971,37.0195,37.1878,30751.0
2020-10-05 11:20:00,39.77,39.77,39.66,39.67,36232.0,37.1784,37.1784,37.0756,37.0849,36232.0
2020-10-05 11:25:00,39.65,39.71,39.6,39.71,65071.0,37.0662,37.1223,37.0195,37.1223,65071.0
2020-10-05 11:30:00,39.71,39.73,39.67,39.68,36714.0,37.1223,37.141,37.0849,37.0943,36714.0
2020-10-05 11:35:00,39.69,39.77,39.6,39.61,155869.0,37.1036,37.1784,37.0195,37.0288,155869.0
2020-10-05 11:40:00,39.6,39.62,39.57,39.57,116822.0,37.0195,37.0382,36.9915,36.9915,116822.0
2020-10-05 11:45:00,39.56,39.59,39.54,39.58,72515.0,36.9821,37.0102,36.9634,37.0008,72515.0
2020-10-05 11:50:00,39.58,39.6,39.49,39.53,74894.0,37.0008,37.0195,36.9167,36.9541,74894.0
2020-10-05 11:55:00,39.53,39.58,39.52,39.58,75202.0,36.9541,37.0008,36.9447,37.0008,75202.0
2020-10-05 12:00:00,39.59,39.62,39.53,39.53,52626.0,37.0102,37.0382,36.9541,36.9541,52626.0
2020-10-05 12:05:00,39.53,39.54,39.47,39.48,20074.0,36.9541,36.9634,36.898,36.9073,20074.0
2020-10-05 12:10:00,39.48,39.52,39.44,39.49,24784.0,36.9073,36.9447,36.8699,36.9167,24784.0
2020-10-05 12:15:00,39.49,39.5,39.47,39.49,18345.0,36.9167,36.926,36.898,36.9167,18345.0
2020-10-05 12:20:00,39.49,39.53,39.47,39.52,24144.0,36.9167,36.9541,36.898,36.9447,24144.0
2020-10-05 12:25:00,39.52,39.53,39.51,39.53,10032.0,36.9447,36.9541,36.9354,36.9541,10032.0
2020-10-05 12:30:00,39.54,39.63,39.53,39.63,25817.0,36.9634,37.0475,36.9541,37.0475,25817.0
2020-10-05 12:35:00,39.62,39.63,39.61,39.63,11305.0,37.0382,37.0475,37.0288,37.0475,11305.0
2020-10-05 12:40:00,39.63,39.65,39.6,39.64,9947.0,37.0475,37.0662,37.0195,37.0569,9947.0
2020-10-05 12:45:00,39.65,39.65,39.58,39.63,10779.0,37.0662,37.0662,37.0008,37.0475,10779.0
2020-10-05 12:50:00,39.64,39.67,39.63,39.67,8109.0,37.0569,37.0849,37.0475,37.0849,8109.0
2020-10-05 12:55:00,39.68,39.73,39.68,39.72,21900.0,37.0943,37.141,37.0943,37.1317,21900.0
2020-10-05 13:00:00,39.73,39.75,39.68,39.7,18116.0,37.141,37.1597,37.0943,37.113,18116.0
2020-10-05 13:05:00,39.7,39.72,39.69,39.7,7775.0,37.113,37.1317,37.1036,37.113,7775.0
2020-10-05 13:10:00,39.7,39.7,39.63,39.63,9526.0,37.113,37.113,37.0475,37.0475,9526.0
2020-10-05 13:15:00,39.63,39.63,39.58,39.63,16915.0,37.0475,37.0475,37.0008,37.0475,16915.0
2020-10-05 13:20:00,39.63,39.67,39.61,39.67,13426.0,37.0475,37.0849,37.0288,37.0849,13426.0
2020-10-05 13:25:00,39.67,39.67,39.65,39.65,6783.0,37.0849,37.0849,37.0662,37.0662,6783.0
2020-10-05 13:30:00,39.64,39.64,39.56,39.57,19237.0,37.0569,37.0569,36.9821,36.9915,19237.0
2020-10-05 13:35:00,39.58,39.6,39.56,39.56,9282.0,37.0008,37.0195,36.9821,36.9821,9282.0
2020-10-05 13:40:00,39.55,39.58,39.53,39.58,21798.0,36.9728,37.0008,36.9541,37.0008,21798.0
2020-10-05 13:45:00,39.58,39.58,39.53,39.53,13167.0,37.0008,37.0008,36.9541,36.9541,13167.0
2020-10-05 13:50:00,39.51,39.52,39.47,39.51,10595.0,36.9354,36.9447,36.898,36.9354,10595.0
2020-10-05 13:55:00,39.5,39.5,39.46,39.48,17627.0,36.926,36.926,36.8886,36.9073,17627.0
2020-10-05 14:00:00,39.46,39.46,39.4,39.42,17631.0,36.8886,36.8886,36.8325,36.8512,17631.0
2020-10-05 14:05:00,39.42,39.43,39.38,39.39,9363.0,36.8512,36.8606,36.8138,36.8232,9363.0
2020-10-05 14:10:00,39.38,39.38,39.32,39.34,23349.0,36.8138,36.8138,36.7577,36.7764,23349.0
2020-10-05 14:15:00,39.33,39.37,39.32,39.37,18188.0,36.7671,36.8045,36.7577,36.8045,18188.0
2020-10-05 14:20:00,39.37,39.41,39.37,39.39,10301.0,36.8045,36.8419,36.8045,36.8232,10301.0
2020-10-05 14:25:00,39.4,39.41,39.37,39.4,11867.0,36.8325,36.8419,36.8045,36.8325,11867.0
2020-10-05 14:30:00,39.4,39.44,39.4,39.43,11314.0,36.8325,36.8699,36.8325,36.8606,11314.0
2020-10-05 14:35:00,39.43,39.46,39.4,39.41,21763.0,36.8606,36.8886,36.8325,36.8419,21763.0
2020-10-05 14:40:00,39.41,39.46,39.41,39.46,11915.0,36.8419,36.8886,36.8419,36.8886,11915.0
2020-10-05 14:45:00,39.46,39.46,39.43,39.43,7571.0,36.8886,36.8886,36.8606,36.8606,7571.0
2020-10-05 14:50:00,39.41,39.42,39.41,39.42,8613.0,36.8419,36.8512,36.8419,36.8512,8613.0
2020-10-05 14:55:00,39.42,39.49,39.39,39.49,27287.0,36.8512,36.9167,36.8232,36.9167,27287.0
2020-10-05 15:00:00,39.48,39.51,39.44,39.51,35308.0,36.9073,36.9354,36.8699,36.9354,35308.0
2020-10-05 15:05:00,39.51,39.51,39.47,39.5,32066.0,36.9354,36.9354,36.898,36.926,32066.0
2020-10-05 15:10:00,39.5,39.56,39.48,39.54,57758.0,36.926,36.9821,36.9073,36.9634,57758.0
2020-10-05 15:15:00,39.53,39.59,39.53,39.58,46571.0,36.9541,37.0102,36.9541,37.0008,46571.0
2020-10-05 15:20:00,39.58,39.6,39.56,39.56,41808.0,37.0008,37.0195,36.9821,36.9821,41808.0
2020-10-05 15:25:00,39.56,39.6,39.56,39.58,33004.0,36.9821,37.0195,36.9821,37.0008,33004.0
2020-10-05 15:30:00,39.58,39.6,39.54,39.56,26161.0,37.0008,37.0195,36.9634,36.9821,26161.0
2020-10-05 15:35:00,39.56,39.58,39.55,39.55,40864.0,36.9821,37.0008,36.9728,36.9728,40864.0
2020-10-05 15:40:00,39.56,39.58,39.51,39.58,36667.0,36.9821,37.0008,36.9354,37.0008,36667.0
2020-10-05 15:45:00,39.59,39.59,39.51,39.55,53998.0,37.0102,37.0102,36.9354,36.9728,53998.0
2020-10-05 15:50:00,39.54,39.6,39.54,39.56,55151.0,36.9634,37.0195,36.9634,36.9821,55151.0
2020-10-05 15:55:00,39.57,39.61,39.55,39.56,253123.0,36.9915,37.0288,36.9728,36.9821,253123.0
2020-10-06 09:30:00,39.87,40.05,39.74,39.98,174166.0,37.2719,37.4402,37.1504,37.3747,174166.0
2020-10-06 09:35:00,39.99,40.06,39.91,39.92,41884.0,37.3841,37.4495,37.3093,37.3186,41884.0
2020-10-06 09:40:00,39.94,39.97,39.83,39.9,38714.0,37.3373,37.3654,37.2345,37.2999,38714.0
2020-10-06 09:45:00,39.9,39.94,39.79,39.91,49106.0,37.2999,37.3373,37.1971,37.3093,49106.0
2020-10-06 09:50:00,39.89,39.9,39.72,39.74,58640.0,37.2906,37.2999,37.1317,37.1504,58640.0
2020-10-06 09:55:00,39.75,39.85,39.71,39.83,45040.0,37.1597,37.2532,37.1223,37.2345,45040.0
2020-10-06 10:00:00,39.84,39.86,39.8,39.81,16339.0,37.2439,37.2626,37.2065,37.2158,16339.0
2020-10-06 10:05:00,39.83,39.84,39.74,39.81,67225.0,37.2345,37.2439,37.1504,37.2158,67225.0
2020-10-06 10:10:00,39.81,39.81,39.62,39.63,26219.0,37.2158,37.2158,37.0382,37.0475,26219.0
2020-10-06 10:15:00,39.6,39.69,39.57,39.65,28816.0,37.0195,37.1036,36.9915,37.0662,28816.0
2020-10-06 10:20:00,39.66,39.67,39.59,39.63,22088.0,37.0756,37.0849,37.0102,37.0475,22088.0
2020-10-06 10:25:00,39.63,39.63,39.54,39.58,81118.0,37.0475,37.0475,36.9634,37.0008,81118.0
2020-10-06 10:30:00,39.58,39.61,39.53,39.55,43303.0,37.0008,37.0288,36.9541,36.9728,43303.0
2020-10-06 10:35:00,39.54,39.55,39.51,39.53,16899.0,36.9634,36.9728,36.9354,36.9541,16899.0
2020-10-06 10:40:00,39.51,39.64,39.45,39.46,54907.0,36.9354,37.0569,36.8793,36.8886,54907.0
2020-10-06 10:45:00,39.45,39.69,39.45,39.69,36415.0,36.8793,37.1036,36.8793,37.1036,36415.0
2020-10-06 10:50:00,39.7,39.76,39.63,39.63,16565.0,37.113,37.1691,37.0475,37.0475,16565.0
2020-10-06 10:55:00,39.63,39.64,39.55,39.58,43741.0,37.0475,37.0569,36.9728,37.0008,43741.0
2020-10-06 11:00:00,39.56,39.67,39.55,39.67,15987.0,36.9821,37.0849,36.9728,37.0849,15987.0
2020-10-06 11:05:00,39.67,39.7,39.64,39.67,11070.0,37.0849,37.113,37.0569,37.0849,11070.0
2020-10-06 11:10:00,39.67,39.72,39.63,39.72,19811.0,37.0849,37.1317,37.0475,37.1317,19811.0
2020-10-06 11:15:00,39.73,39.73,39.6,39.6,35361.0,37.141,37.141,37.0195,37.0195,35361.0
2020-10-06 11:20:00,39.6,39.6,39.48,39.48,23515.0,37.0195,37.0195,36.9073,36.9073,23515.0
2020-10-06 11:25:00,39.47,39.51,39.44,39.51,21415.0,36.898,36.9354,36.8699,36.9354,21415.0
2020-10-06 11:30:00,39.51,39.53,39.46,39.53,30539.0,36.9354,36.9541,36.8886,36.9541,30539.0
2020-10-06 11:35:00,39.54,39.54,39.5,39.54,11904.0,36.9634,36.9634,36.926,36.9634,11904.0
2020-10-06 11:40:00,39.54,39.54,39.41,39.41,30443.0,36.9634,36.9634,36.8419,36.8419,30443.0
2020-10-06 11:45:00,39.4,39.4,39.31,39.31,35747.0,36.8325,36.8325,36.7484,36.7484,35747.0
2020-10-06 11:50:00,39.3,39.32,39.2,39.25,56486.0,36.739,36.7577,36.6456,36.6923,56486.0
2020-10-06 11:55:00,39.26,39.3,39.17,39.17,37419.0,36.7017,36.739,36.6175,36.6175,37419.0
2020-10-06 12:00:00,39.16,39.27,39.12,39.23,52061.0,36.6082,36.711,36.5708,36.6736,52061.0
2020-10-06 12:05:00,39.22,39.26,39.21,39.24,23070.0,36.6643,36.7017,36.6549,36.683,23070.0
2020-10-06 12:10:00,39.24,39.3,39.22,39.3,28858.0,36.683,36.739,36.6643,36.739,28858.0
2020-10-06 12:15:00,39.3,39.3,39.22,39.24,23195.0,36.739,36.739,36.6643,36.683,23195.0
2020-10-06 12:20:00,39.22,39.29,39.22,39.29,16092.0,36.6643,36.7297,36.6643,36.7297,16092.0
2020-10-06 12:25:00,39.3,39.33,39.28,39.31,19102.0,36.739,36.7671,36.7204,36.7484,19102.0
2020-10-06 12:30:00,39.3,39.33,39.28,39.29,15543.0,36.739,36.7671,36.7204,36.7297,15543.0
2020-10-06 12:35:00,39.3,39.33,39.27,39.28,25301.0,36.739,36.7671,36.711,36.7204,25301.0
2020-10-06 12:40:00,39.28,39.31,39.27,39.28,20700.0,36.7204,36.7484,36.711,36.7204,20700.0
2020-10-06 12:45:00,39.29,39.3,39.26,39.29,11602.0,36.7297,36.739,36.7017,36.7297,11602.0
2020-10-06 12:50:00,39.28,39.31,39.27,39.28,14363.0,36.7204,36.7484,36.711,36.7204,14363.0
2020-10-06 12:55:00,39.28,39.28,39.18,39.2,15297.0,36.7204,36.7204,36.6269,36.6456,15297.0
2020-10-06 13:00:00,39.21,39.22,39.15,39.16,24429.0,36.6549,36.6643,36.5988,36.6082,24429.0
2020-10-06 13:05:00,39.16,39.25,39.16,39.24,17762.0,36.6082,36.6923,36.6082,36.683,17762.0
2020-10-06 13:10:00,39.23,39.25,39.21,39.25,11136.0,36.6736,36.6923,36.6549,36.6923,11136.0
2020-10-06 13:15:00,39.25,39.25,39.23,39.25,6221.0,36.6923,36.6923,36.6736,36.6923,6221.0
2020-10-06 13:20:00,39.25,39.25,39.21,39.23,11235.0,36.6923,36.6923,36.6549,36.6736,11235.0
2020-10-06 13:25:00,39.24,39.28,39.22,39.28,45282.0,36.683,36.7204,36.6643,36.7204,45282.0
2020-10-06 13:30:00,39.28,39.28,39.24,39.26,23733.0,36.7204,36.7204,36.683,36.7017,23733.0
2020-10-06 13:35:00,39.26,39.29,39.25,39.29,17844.0,36.7017,36.7297,36.6923,36.7297,17844.0
2020-10-06 13:40:00,39.31,39.35,39.31,39.32,28880.0,36.7484,36.7858,36.7484,36.7577,28880.0
2020-10-06 13:45:00,39.31,39.32,39.23,39.23,23531.0,36.7484,36.7577,36.6736,36.6736,23531.0
2020-10-06 13:50:00,39.24,39.24,39.19,39.23,21292.0,36.683,36.683,36.6362,36.6736,21292.0
2020-10-06 13:55:00,39.24,39.24,39.17,39.17,22418.0,36.683,36.683,36.6175,36.6175,22418.0
2020-10-06 14:00:00,39.17,39.22,39.16,39.19,19071.0,36.6175,36.6643,36.6082,36.6362,19071.0
2020-10-06 14:05:00,39.19,39.24,39.19,39.22,4267.0,36.6362,36.683,36.6362,36.6643,4267.0
2020-10-06 14:10:00,39.22,39.26,39.21,39.23,8816.0,36.6643,36.7017,36.6549,36.6736,8816.0
2020-10-06 14:15:00,39.23,39.24,39.21,39.22,9174.0,36.6736,36.683,36.6549,36.6643,9174.0
2020-10-06 14:20:00,39.21,39.28,39.21,39.28,17335.0,36.6549,36.7204,36.6549,36.7204,17335.0
2020-10-06 14:25:00,39.28,39.29,39.25,39.29,24272.0,36.7204,36.7297,36.6923,36.7297,24272.0
2020-10-06 14:30:00,39.28,39.32,39.28,39.3,9747.0,36.7204,36.7577,36.7204,36.739,9747.0
2020-10-06 14:35:00,39.31,39.31,39.28,39.28,12092.0,36.7484,36.7484,36.7204,36.7204,12092.0
2020-10-06 14:40:00,39.28,39.28,39.23,39.24,13550.0,36.7204,36.7204,36.6736,36.683,13550.0
2020-10-06 14:45:00,39.25,39.26,39.08,39.08,36345.0,36.6923,36.7017,36.5334,36.5334,36345.0
2020-10-06 14:50:00,39.08,39.09,38.76,38.79,174074.0,36.5334,36.5427,36.2342,36.2623,174074.0
2020-10-06 14:55:00,38.79,38.82,38.41,38.73,209842.0,36.2623,36.2903,35.907,36.2062,209842.0
2020-10-06 15:00:00,38.68,38.7,38.34,38.37,137812.0,36.1594,36.1781,35.8416,35.8697,137812.0
2020-10-06 15:05:00,38.37,38.4,38.07,38.29,187738.0,35.8697,35.8977,35.5892,35.7949,187738.0
2020-10-06 15:10:00,38.28,38.45,38.26,38.33,167445.0,35.7855,35.9444,35.7668,35.8323,167445.0
2020-10-06 15:15:00,38.31,38.42,38.27,38.34,132468.0,35.8136,35.9164,35.7762,35.8416,132468.0
2020-10-06 15:20:00,38.36,38.4,38.25,38.26,76204.0,35.8603,35.8977,35.7575,35.7668,76204.0
2020-10-06 15:25:00,38.27,38.48,38.25,38.46,64524.0,35.7762,35.9725,35.7575,35.9538,64524.0
2020-10-06 15:30:00,38.47,38.62,38.43,38.61,94351.0,35.9631,36.1034,35.9257,36.094,94351.0
2020-10-06 15:35:00,38.6,38.61,38.51,38.56,86609.0,36.0847,36.094,36.0005,36.0473,86609.0
2020-10-06 15:40:00,38.55,38.55,38.32,38.33,116728.0,36.0379,36.0379,35.8229,35.8323,116728.0
2020-10-06 15:45:00,38.33,38.38,38.16,38.24,146742.0,35.8323,35.879,35.6733,35.7481,146742.0
2020-10-06 15:50:00,38.23,38.28,38.12,38.21,158080.0,35.7388,35.7855,35.6359,35.7201,158080.0
2020-10-06 15:55:00,38.21,38.23,38.08,38.09,445478.0,35.7201,35.7388,35.5985,35.6079,445478.0
2020-10-07 09:30:00,38.5,38.8,38.45,38.56,279206.0,35.9912,36.2716,35.9444,36.0473,279206.0
2020-10-07 09:35:00,38.55,38.55,38.28,38.44,114264.0,36.0379,36.0379,35.7855,35.9351,114264.0
2020-10-07 09:40:00,38.43,38.58,38.41,38.41,63253.0,35.9257,36.066,35.907,35.907,63253.0
2020-10-07 09:45:00,38.4,38.57,38.37,38.56,65370.0,35.8977,36.0566,35.8697,36.0473,65370.0
2020-10-07 09:50:00,38.56,38.64,38.51,38.64,54042.0,36.0473,36.1221,36.0005,36.1221,54042.0
2020-10-07 09:55:00,38.65,38.65,38.35,38.35,41027.0,36.1314,36.1314,35.851,35.851,41027.0
2020-10-07 10:00:00,38.36,38.45,38.33,38.36,45984.0,35.8603,35.9444,35.8323,35.8603,45984.0
2020-10-07 10:05:00,38.37,38.45,38.36,38.39,26286.0,35.8697,35.9444,35.8603,35.8883,26286.0
2020-10-07 10:10:00,38.4,38.4,38.2,38.22,64901.0,35.8977,35.8977,35.7107,35.7294,64901.0
2020-10-07 10:15:00,38.22,38.25,38.16,38.22,43061.0,35.7294,35.7575,35.6733,35.7294,43061.0
2020-10-07 10:20:00,38.21,38.39,38.17,38.3,51675.0,35.7201,35.8883,35.6827,35.8042,51675.0
2020-10-07 10:25:00,38.3,38.37,38.3,38.35,43902.0,35.8042,35.8697,35.8042,35.851,43902.0
2020-10-07 10:30:00,38.32,38.46,38.28,38.44,38752.0,35.8229,35.9538,35.7855,35.9351,38752.0
2020-10-07 10:35:00,38.45,38.46,38.34,38.38,33651.0,35.9444,35.9538,35.8416,35.879,33651.0
2020-10-07 10:40:00,38.39,38.48,38.36,38.47,26617.0,35.8883,35.9725,35.8603,35.9631,26617.0
2020-10-07 10:45:00,38.48,38.54,38.42,38.54,81426.0,35.9725,36.0286,35.9164,36.0286,81426.0
2020-10-07 10:50:00,38.54,38.58,38.51,38.52,39853.0,36.0286,36.066,36.0005,36.0099,39853.0
2020-10-07 10:55:00,38.49,38.6,38.46,38.59,34891.0,35.9818,36.0847,35.9538,36.0753,34891.0
2020-10-07 11:00:00,38.6,38.73,38.6,38.73,57271.0,36.0847,36.2062,36.0847,36.2062,57271.0
2020-10-07 11:05:00,38.73,38.81,38.71,38.76,71960.0,36.2062,36.281,36.1875,36.2342,71960.0
2020-10-07 11:10:00,38.75,38.77,38.63,38.65,46592.0,36.2249,36.2436,36.1127,36.1314,46592.0
2020-10-07 11:15:00,38.65,38.69,38.63,38.66,21272.0,36.1314,36.1688,36.1127,36.1408,21272.0
2020-10-07 11:20:00,38.65,38.73,38.65,38.72,25946.0,36.1314,36.2062,36.1314,36.1968,25946.0
2020-10-07 11:25:00,38.73,38.73,38.63,38.65,32139.0,36.2062,36.2062,36.1127,36.1314,32139.0
2020-10-07 11:30:00,38.66,38.67,38.6,38.61,28578.0,36.1408,36.1501,36.0847,36.094,28578.0
2020-10-07 11:35:00,38.61,38.65,38.58,38.62,30459.0,36.094,36.1314,36.066,36.1034,30459.0
2020-10-07 11:40:00,38.63,38.63,38.59,38.61,32541.0,36.1127,36.1127,36.0753,36.094,32541.0
2020-10-07 11:45:00,38.61,38.62,38.56,38.58,37394.0,36.094,36.1034,36.0473,36.066,37394.0
2020-10-07 11:50:00,38.58,38.6,38.47,38.47,29322.0,36.066,36.0847,35.9631,35.9631,29322.0
2020-10-07 11:55:00,38.48,38.53,38.44,38.45,15821.0,35.9725,36.0192,35.9351,35.9444,15821.0
2020-10-07 12:00:00,38.45,38.48,38.4,38.4,23730.0,35.9444,35.9725,35.8977,35.8977,23730.0
2020-10-07 12:05:00,38.39,38.48,38.38,38.48,19374.0,35.8883,35.9725,35.879,35.9725,19374.0
2020-10-07 12:10:00,38.49,38.49,38.42,38.46,16008.0,35.9818,35.9818,35.9164,35.9538,16008.0
2020-10-07 12:15:00,38.46,38.52,38.46,38.52,75061.0,35.9538,36.0099,35.9538,36.0099,75061.0
2020-10-07 12:20:00,38.51,38.54,38.5,38.5,46011.0,36.0005,36.0286,35.9912,35.9912,46011.0
2020-10-07 12:25:00,38.51,38.53,38.33,38.41,53907.0,36.0005,36.0192,35.8323,35.907,53907.0
2020-10-07 12:30:00,38.41,38.45,38.39,38.43,7893.0,35.907,35.9444,35.8883,35.9257,7893.0
2020-10-07 12:35:00,38.43,38.49,38.43,38.48,9061.0,35.9257,35.9818,35.9257,35.9725,9061.0
2020-10-07 12:40:00,38.49,38.49,38.45,38.47,11948.0,35.9818,35.9818,35.9444,35.9631,11948.0
2020-10-07 12:45:00,38.47,38.58,38.47,38.57,28061.0,35.9631,36.066,35.9631,36.0566,28061.0
2020-10-07 12:50:00,38.56,38.58,38.49,38.49,40858.0,36.0473,36.066,35.9818,35.9818,40858.0
2020-10-07 12:55:00,38.48,38.49,38.43,38.44,21401.0,35.9725,35.9818,35.9257,35.9351,21401.0
2020-10-07 13:00:00,38.45,38.45,38.4,38.44,18004.0,35.9444,35.9444,35.8977,35.9351,18004.0
2020-10-07 13:05:00,38.44,38.51,38.39,38.49,28464.0,35.9351,36.0005,35.8883,35.9818,28464.0
2020-10-07 13:10:00,38.5,38.51,38.47,38.48,21420.0,35.9912,36.0005,35.9631,35.9725,21420.0
2020-10-07 13:15:00,38.48,38.49,38.42,38.42,18146.0,35.9725,35.9818,35.9164,35.9164,18146.0
2020-10-07 13:20:00,38.43,38.48,38.42,38.48,18396.0,35.9257,35.9725,35.9164,35.9725,18396.0
2020-10-07 13:25:00,38.48,38.48,38.43,38.44,9223.0,35.9725,35.9725,35.9257,35.9351,9223.0
2020-10-07 13:30:00,38.44,38.47,38.43,38.43,13112.0,35.9351,35.9631,35.9257,35.9257,13112.0
2020-10-07 13:35:00,38.42,38.49,38.42,38.47,5507.0,35.9164,35.9818,35.9164,35.9631,5507.0
2020-10-07 13:40:00,38.47,38.51,38.47,38.51,7058.0,35.9631,36.0005,35.9631,36.0005,7058.0
2020-10-07 13:45:00,38.51,38.51,38.45,38.49,9007.0,36.0005,36.0005,35.9444,35.9818,9007.0
2020-10-07 13:50:00,38.49,38.49,38.44,38.48,8513.0,35.9818,35.9818,35.9351,35.9725,8513.0
2020-10-07 13:55:00,38.48,38.48,38.42,38.43,10257.0,35.9725,35.9725,35.9164,35.9257,10257.0
2020-10-07 14:00:00,38.44,38.5,38.42,38.45,15192.0,35.9351,35.9912,35.9164,35.9444,15192.0
2020-10-07 14:05:00,38.44,38.5,38.44,38.48,7670.0,35.9351,35.9912,35.9351,35.9725,7670.0
2020-10-07 14:10:00,38.47,38.47,38.39,38.46,16012.0,35.9631,35.9631,35.8883,35.9538,16012.0
2020-10-07 14:15:00,38.46,38.49,38.4,38.49,21034.0,35.9538,35.9818,35.8977,35.9818,21034.0
2020-10-07 14:20:00,38.49,38.51,38.45,38.45,14027.0,35.9818,36.0005,35.9444,35.9444,14027.0
2020-10-07 14:25:00,38.45,38.45,38.4,38.4,11084.0,35.9444,35.9444,35.8977,35.8977,11084.0
2020-10-07 14:30:00,38.41,38.42,38.4,38.42,4404.0,35.907,35.9164,35.8977,35.9164,4404.0
2020-10-07 14:35:00,38.43,38.43,38.38,38.38,16157.0,35.9257,35.9257,35.879,35.879,16157.0
2020-10-07 14:40:00,38.39,38.42,38.34,38.42,22942.0,35.8883,35.9164,35.8416,35.9164,22942.0
2020-10-07 14:45:00,38.42,38.42,38.41,38.42,2125.0,35.9164,35.9164,35.907,35.9164,2125.0
2020-10-07 14:50:00,38.41,38.44,38.38,38.4,19987.0,35.907,35.9351,35.879,35.8977,19987.0
2020-10-07 14:55:00,38.38,38.39,38.31,38.33,50122.0,35.879,35.8883,35.8136,35.8323,50122.0
2020-10-07 15:00:00,38.32,38.4,38.32,38.38,30654.0,35.8229,35.8977,35.8229,35.879,30654.0
2020-10-07 15:05:00,38.38,38.4,38.36,38.38,7184.0,35.879,35.8977,35.8603,35.879,7184.0
2020-10-07 15:10:00,38.38,38.43,38.38,38.43,11400.0,35.879,35.9257,35.879,35.9257,11400.0
2020-10-07 15:15:00,38.45,38.45,38.37,38.37,14024.0,35.9444,35.9444,35.8697,35.8697,14024.0
2020-10-07 15:20:00,38.37,38.37,38.32,38.34,8841.0,35.8697,35.8697,35.8229,35.8416,8841.0
2020-10-07 15:25:00,38.32,38.32,38.25,38.26,21102.0,35.8229,35.8229,35.7575,35.7668,21102.0
2020-10-07 15:30:00,38.26,38.29,38.22,38.22,28384.0,35.7668,35.7949,35.7294,35.7294,28384.0
2020-10-07 15:35:00,38.23,38.24,38.16,38.22,80120.0,35.7388,35.7481,35.6733,35.7294,80120.0
2020-10-07 15:40:00,38.22,38.24,38.21,38.24,40369.0,35.7294,35.7481,35.7201,35.7481,40369.0
2020-10-07 15:45:00,38.24,38.31,38.24,38.31,45571.0,35.7481,35.8136,35.7481,35.8136,45571.0
2020-10-07 15:50:00,38.32,38.33,38.28,38.33,51281.0,35.8229,35.8323,35.7855,35.8323,51281.0
2020-10-07 15:55:00,38.34,38.4,38.34,38.37,246217.0,35.8416,35.8977,35.8416,35.8697,246217.0
2020-10-08 09:30:00,38.73,38.96,38.7,38.76,145743.0,36.2062,36.4212,36.1781,36.2342,145743.0
2020-10-08 09:35:00,38.76,38.92,38.73,38.89,30547.0,36.2342,36.3838,36.2062,36.3558,30547.0
2020-10-08 09:40:00,38.93,38.93,38.79,38.8,46804.0,36.3932,36.3932,36.2623,36.2716,46804.0
2020-10-08 09:45:00,38.81,38.93,38.79,38.8,69408.0,36.281,36.3932,36.2623,36.2716,69408.0
2020-10-08 09:50:00,38.81,39.17,38.81,39.07,100285.0,36.281,36.6175,36.281,36.524,100285.0
2020-10-08 09:55:00,39.07,39.09,38.92,38.93,44766.0,36.524,36.5427,36.3838,36.3932,44766.0
2020-10-08 10:00:00,38.96,38.97,38.7,38.74,82875.0,36.4212,36.4306,36.1781,36.2155,82875.0
2020-10-08 10:05:00,38.75,38.82,38.63,38.69,89305.0,36.2249,36.2903,36.1127,36.1688,89305.0
2020-10-08 10:10:00,38.69,38.75,38.63,38.68,28689.0,36.1688,36.2249,36.1127,36.1594,28689.0
2020-10-08 10:15:00,38.67,38.69,38.56,38.57,28749.0,36.1501,36.1688,36.0473,36.0566,28749.0
2020-10-08 10:20:00,38.57,38.69,38.57,38.62,28696.0,36.0566,36.1688,36.0566,36.1034,28696.0
2020-10-08 10:25:00,38.62,38.65,38.52,38.54,35335.0,36.1034,36.1314,36.0099,36.0286,35335.0
2020-10-08 10:30:00,38.53,38.58,38.48,38.58,35472.0,36.0192,36.066,35.9725,36.066,35472.0
2020-10-08 10:35:00,38.55,38.62,38.54,38.62,12934.0,36.0379,36.1034,36.0286,36.1034,12934.0
2020-10-08 10:40:00,38.61,38.62,38.54,38.55,28297.0,36.094,36.1034,36.0286,36.0379,28297.0
2020-10-08 10:45:00,38.54,38.66,38.5,38.64,25766.0,36.0286,36.1408,35.9912,36.1221,25766.0
2020-10-08 10:50:00,38.64,38.72,38.64,38.66,12535.0,36.1221,36.1968,36.1221,36.1408,12535.0
2020-10-08 10:55:00,38.68,38.78,38.68,38.75,66201.0,36.1594,36.2529,36.1594,36.2249,66201.0
2020-10-08 11:00:00,38.75,38.85,38.74,38.79,31784.0,36.2249,36.3184,36.2155,36.2623,31784.0
2020-10-08 11:05:00,38.79,38.91,38.78,38.89,16277.0,36.2623,36.3745,36.2529,36.3558,16277.0
2020-10-08 11:10:00,38.92,38.92,38.85,38.85,8785.0,36.3838,36.3838,36.3184,36.3184,8785.0
2020-10-08 11:15:00,38.88,38.9,38.84,38.87,22562.0,36.3464,36.3651,36.309,36.3371,22562.0
2020-10-08 11:20:00,38.9,38.9,38.77,38.81,21922.0,36.3651,36.3651,36.2436,36.281,21922.0
2020-10-08 11:25:00,38.8,38.89,38.77,38.89,17044.0,36.2716,36.3558,36.2436,36.3558,17044.0
2020-10-08 11:30:00,38.88,38.92,38.82,38.83,33891.0,36.3464,36.3838,36.2903,36.2997,33891.0
2020-10-08 11:35:00,38.83,38.99,38.83,38.99,51745.0,36.2997,36.4492,36.2997,36.4492,51745.0
2020-10-08 11:40:00,38.99,39.07,38.97,39.05,25207.0,36.4492,36.524,36.4306,36.5053,25207.0
2020-10-08 11:45:00,39.05,39.06,39.04,39.04,9419.0,36.5053,36.5147,36.496,36.496,9419.0
2020-10-08 11:50:00,39.04,39.08,39.01,39.06,21915.0,36.496,36.5334,36.4679,36.5147,21915.0
2020-10-08 11:55:00,39.06,39.08,39.03,39.06,12510.0,36.5147,36.5334,36.4866,36.5147,12510.0
2020-10-08 12:00:00,39.08,39.11,39.07,39.1,16673.0,36.5334,36.5614,36.524,36.5521,16673.0
2020-10-08 12:05:00,39.11,39.14,39.1,39.13,20519.0,36.5614,36.5895,36.5521,36.5801,20519.0
2020-10-08 12:10:00,39.12,39.12,39.07,39.08,59808.0,36.5708,36.5708,36.524,36.5334,59808.0
2020-10-08 12:15:00,39.1,39.1,39.03,39.05,17320.0,36.5521,36.5521,36.4866,36.5053,17320.0
2020-10-08 12:20:00,39.07,39.07,39.01,39.02,12294.0,36.524,36.524,36.4679,36.4773,12294.0
2020-10-08 12:25:00,39.01,39.01,38.99,39.01,73145.0,36.4679,36.4679,36.4492,36.4679,73145.0
2020-10-08 12:30:00,39.01,39.06,39.01,39.06,10248.0,36.4679,36.5147,36.4679,36.5147,10248.0
2020-10-08 12:35:00,39.07,39.07,38.99,38.99,13110.0,36.524,36.524,36.4492,36.4492,13110.0
2020-10-08 12:40:00,38.99,38.99,38.87,38.87,31089.0,36.4492,36.4492,36.3371,36.3371,31089.0
2020-10-08 12:45:00,38.86,38.87,38.82,38.82,15814.0,36.3277,36.3371,36.2903,36.2903,15814.0
2020-10-08 12:50:00,38.83,38.87,38.83,38.86,7118.0,36.2997,36.3371,36.2997,36.3277,7118.0
2020-10-08 12:55:00,38.86,38.86,38.79,38.79,26721.0,36.3277,36.3277,36.2623,36.2623,26721.0
2020-10-08 13:00:00,38.79,38.79,38.67,38.69,40282.0,36.2623,36.2623,36.1501,36.1688,40282.0
2020-10-08 13:05:00,38.69,38.69,38.64,38.65,31204.0,36.1688,36.1688,36.1221,36.1314,31204.0
2020-10-08 13:10:00,38.65,38.69,38.65,38.65,24632.0,36.1314,36.1688,36.1314,36.1314,24632.0
2020-10-08 13:15:00,38.65,38.66,38.59,38.59,71963.0,36.1314,36.1408,36.0753,36.0753,71963.0
2020-10-08 13:20:00,38.59,38.72,38.59,38.72,24736.0,36.0753,36.1968,36.0753,36.1968,24736.0
2020-10-08 13:25:00,38.74,38.85,38.73,38.84,36875.0,36.2155,36.3184,36.2062,36.309,36875.0
2020-10-08 13:30:00,38.83,38.85,38.78,38.78,23913.0,36.2997,36.3184,36.2529,36.2529,23913.0
2020-10-08 13:35:00,38.79,38.8,38.77,38.78,4647.0,36.2623,36.2716,36.2436,36.2529,4647.0
2020-10-08 13:40:00,38.78,38.83,38.73,38.82,8185.0,36.2529,36.2997,36.2062,36.2903,8185.0
2020-10-08 13:45:00,38.81,38.91,38.81,38.91,7237.0,36.281,36.3745,36.281,36.3745,7237.0
2020-10-08 13:50:00,38.91,38.94,38.88,38.93,10482.0,36.3745,36.4025,36.3464,36.3932,10482.0
2020-10-08 13:55:00,38.93,38.96,38.92,38.92,85717.0,36.3932,36.4212,36.3838,36.3838,85717.0
2020-10-08 14:00:00,38.93,38.93,38.88,38.92,11343.0,36.3932,36.3932,36.3464,36.3838,11343.0
2020-10-08 14:05:00,38.91,38.94,38.9,38.92,3338.0,36.3745,36.4025,36.3651,36.3838,3338.0
2020-10-08 14:10:00,38.92,38.95,38.89,38.94,11563.0,36.3838,36.4119,36.3558,36.4025,11563.0
2020-10-08 14:15:00,38.94,38.94,38.89,38.89,3585.0,36.4025,36.4025,36.3558,36.3558,3585.0
2020-10-08 14:20:00,38.88,38.92,38.85,38.92,8338.0,36.3464,36.3838,36.3184,36.3838,8338.0
2020-10-08 14:25:00,38.91,38.91,38.9,38.91,6017.0,36.3745,36.3745,36.3651,36.3745,6017.0
2020-10-08 14:30:00,38.92,38.96,38.91,38.96,18710.0,36.3838,36.4212,36.3745,36.4212,18710.0
2020-10-08 14:35:00,38.96,38.99,38.96,38.97,14135.0,36.4212,36.4492,36.4212,36.4306,14135.0
2020-10-08 14:40:00,38.98,39.06,38.98,39.06,40182.0,36.4399,36.5147,36.4399,36.5147,40182.0
2020-10-08 14:45:00,39.06,39.08,39.06,39.08,23595.0,36.5147,36.5334,36.5147,36.5334,23595.0
2020-10-08 14:50:00,39.07,39.08,39.03,39.08,22770.0,36.524,36.5334,36.4866,36.5334,22770.0
2020-10-08 14:55:00,39.09,39.12,39.08,39.11,40775.0,36.5427,36.5708,36.5334,36.5614,40775.0
2020-10-08 15:00:00,39.11,39.12,39.04,39.07,54628.0,36.5614,36.5708,36.496,36.524,54628.0
2020-10-08 15:05:00,39.07,39.09,39.05,39.07,16840.0,36.524,36.5427,36.5053,36.524,16840.0
2020-10-08 15:10:00,39.06,39.07,39.03,39.05,15496.0,36.5147,36.524,36.4866,36.5053,15496.0
2020-10-08 15:15:00,39.06,39.08,39.05,39.05,12818.0,36.5147,36.5334,36.5053,36.5053,12818.0
2020-10-08 15:20:00,39.05,39.05,38.99,38.99,27051.0,36.5053,36.5053,36.4492,36.4492,27051.0
2020-10-08 15:25:00,38.99,38.99,38.96,38.97,25583.0,36.4492,36.4492,36.4212,36.4306,25583.0
2020-10-08 15:30:00,38.97,38.99,38.95,38.97,18608.0,36.4306,36.4492,36.4119,36.4306,18608.0
2020-10-08 15:35:00,38.97,39.02,38.97,38.99,42524.0,36.4306,36.4773,36.4306,36.4492,42524.0
2020-10-08 15:40:00,38.99,39.03,38.99,39.03,30062.0,36.4492,36.4866,36.4492,36.4866,30062.0
2020-10-08 15:45:00,39.03,39.04,39.01,39.01,27258.0,36.4866,36.496,36.4679,36.4679,27258.0
2020-10-08 15:50:00,39.0,39.01,38.97,38.98,68316.0,36.4586,36.4679,36.4306,36.4399,68316.0
2020-10-08 15:55:00,38.98,39.01,38.96,38.98,213330.0,36.4399,36.4679,36.4212,36.4399,213330.0
2020-10-09 09:30:00,39.95,40.01,39.84,40.01,403313.0,37.3467,37.4028,37.2439,37.4028,403313.0
2020-10-09 09:35:00,40.02,40.15,39.91,39.97,152740.0,37.4121,37.5337,37.3093,37.3654,152740.0
2020-10-09 09:40:00,39.98,40.04,39.9,39.93,164579.0,37.3747,37.4308,37.2999,37.328,164579.0
2020-10-09 09:45:00,39.93,39.99,39.87,39.96,45807.0,37.328,37.3841,37.2719,37.356,45807.0
2020-10-09 09:50:00,39.97,40.13,39.95,40.11,41959.0,37.3654,37.515,37.3467,37.4963,41959.0
2020-10-09 09:55:00,40.11,40.19,40.08,40.16,75876.0,37.4963,37.5711,37.4682,37.543,75876.0
2020-10-09 10:00:00,40.16,40.41,40.15,40.36,199255.0,37.543,37.7767,37.5337,37.73,199255.0
2020-10-09 10:05:00,40.37,40.4,40.26,40.29,170625.0,37.7393,37.7674,37.6365,37.6645,170625.0
2020-10-09 10:10:00,40.33,40.38,40.22,40.22,82787.0,37.7019,37.7487,37.5991,37.5991,82787.0
2020-10-09 10:15:00,40.2,40.27,40.12,40.14,69532.0,37.5804,37.6458,37.5056,37.5243,69532.0
2020-10-09 10:20:00,40.15,40.28,40.15,40.28,44201.0,37.5337,37.6552,37.5337,37.6552,44201.0
2020-10-09 10:25:00,40.29,40.29,40.22,40.24,28573.0,37.6645,37.6645,37.5991,37.6178,28573.0
2020-10-09 10:30:00,40.24,40.29,40.17,40.19,75291.0,37.6178,37.6645,37.5524,37.5711,75291.0
2020-10-09 10:35:00,40.18,40.24,40.16,40.21,29471.0,37.5617,37.6178,37.543,37.5897,29471.0
2020-10-09 10:40:00,40.22,40.23,40.16,40.2,20927.0,37.5991,37.6084,37.543,37.5804,20927.0
2020-10-09 10:45:00,40.2,40.31,40.2,40.3,40962.0,37.5804,37.6832,37.5804,37.6739,40962.0
2020-10-09 10:50:00,40.3,40.33,40.26,40.26,39892.0,37.6739,37.7019,37.6365,37.6365,39892.0
2020-10-09 10:55:00,40.28,40.28,40.21,40.22,27037.0,37.6552,37.6552,37.5897,37.5991,27037.0
2020-10-09 11:00:00,40.21,40.21,40.12,40.13,36090.0,37.5897,37.5897,37.5056,37.515,36090.0
2020-10-09 11:05:00,40.13,40.22,40.13,40.22,25579.0,37.515,37.5991,37.515,37.5991,25579.0
2020-10-09 11:10:00,40.22,40.26,40.19,40.24,53708.0,37.5991,37.6365,37.5711,37.6178,53708.0
2020-10-09 11:15:00,40.24,40.25,40.18,40.19,30859.0,37.6178,37.6271,37.5617,37.5711,30859.0
2020-10-09 11:20:00,40.19,40.21,40.09,40.11,36466.0,37.5711,37.5897,37.4776,37.4963,36466.0
2020-10-09 11:25:00,40.1,40.12,40.01,40.09,62848.0,37.4869,37.5056,37.4028,37.4776,62848.0
2020-10-09 11:30:00,40.09,40.15,40.04,40.04,38044.0,37.4776,37.5337,37.4308,37.4308,38044.0
2020-10-09 11:35:00,40.05,40.08,40.01,40.01,38890.0,37.4402,37.4682,37.4028,37.4028,38890.0
2020-10-09 11:40:00,40.0,40.09,39.99,40.06,97029.0,37.3934,37.4776,37.3841,37.4495,97029.0
2020-10-09 11:45:00,40.05,40.12,40.01,40.09,53212.0,37.4402,37.5056,37.4028,37.4776,53212.0
2020-10-09 11:50:00,40.09,40.14,39.99,40.01,59044.0,37.4776,37.5243,37.3841,37.4028,59044.0
2020-10-09 11:55:00,40.0,40.01,39.87,39.87,134196.0,37.3934,37.4028,37.2719,37.2719,134196.0
2020-10-09 12:00:00,39.87,39.93,39.86,39.91,49161.0,37.2719,37.328,37.2626,37.3093,49161.0
2020-10-09 12:05:00,39.92,39.99,39.91,39.99,33021.0,37.3186,37.3841,37.3093,37.3841,33021.0
2020-10-09 12:10:00,40.0,40.06,39.99,40.06,19161.0,37.3934,37.4495,37.3841,37.4495,19161.0
2020-10-09 12:15:00,40.06,40.12,40.05,40.12,19900.0,37.4495,37.5056,37.4402,37.5056,19900.0
2020-10-09 12:20:00,40.12,40.22,40.12,40.18,70225.0,37.5056,37.5991,37.5056,37.5617,70225.0
2020-10-09 12:25:00,40.19,40.21,40.13,40.18,60693.0,37.5711,37.5897,37.515,37.5617,60693.0
2020-10-09 12:30:00,40.19,40.21,40.13,40.17,35822.0,37.5711,37.5897,37.515,37.5524,35822.0
2020-10-09 12:35:00,40.18,40.24,40.17,40.24,33681.0,37.5617,37.6178,37.5524,37.6178,33681.0
2020-10-09 12:40:00,40.24,40.27,40.19,40.24,28600.0,37.6178,37.6458,37.5711,37.6178,28600.0
2020-10-09 12:45:00,40.26,40.35,40.24,40.33,52113.0,37.6365,37.7206,37.6178,37.7019,52113.0
2020-10-09 12:50:00,40.33,40.4,40.31,40.39,59235.0,37.7019,37.7674,37.6832,37.758,59235.0
2020-10-09 12:55:00,40.39,40.42,40.34,40.42,42722.0,37.758,37.7861,37.7113,37.7861,42722.0
2020-10-09 13:00:00,40.4,40.41,40.37,40.41,40924.0,37.7674,37.7767,37.7393,37.7767,40924.0
2020-10-09 13:05:00,40.41,40.44,40.39,40.39,48862.0,37.7767,37.8048,37.758,37.758,48862.0
2020-10-09 13:10:00,40.39,40.44,40.39,40.43,28364.0,37.758,37.8048,37.758,37.7954,28364.0
2020-10-09 13:15:00,40.44,40.44,40.4,40.44,32389.0,37.8048,37.8048,37.7674,37.8048,32389.0
2020-10-09 13:20:00,40.44,40.46,40.33,40.33,43970.0,37.8048,37.8235,37.7019,37.7019,43970.0
2020-10-09 13:25:00,40.32,40.36,40.31,40.33,29138.0,37.6926,37.73,37.6832,37.7019,29138.0
2020-10-09 13:30:00,40.33,40.39,40.33,40.39,35503.0,37.7019,37.758,37.7019,37.758,35503.0
2020-10-09 13:35:00,40.39,40.39,40.36,40.37,20056.0,37.758,37.758,37.73,37.7393,20056.0
2020-10-09 13:40:00,40.37,40.38,40.28,40.3,26877.0,37.7393,37.7487,37.6552,37.6739,26877.0
2020-10-09 13:45:00,40.3,40.4,40.28,40.39,37513.0,37.6739,37.7674,37.6552,37.758,37513.0
2020-10-09 13:50:00,40.39,40.43,40.39,40.43,43989.0,37.758,37.7954,37.758,37.7954,43989.0
2020-10-09 13:55:00,40.44,40.46,40.4,40.4,44114.0,37.8048,37.8235,37.7674,37.7674,44114.0
2020-10-09 14:00:00,40.42,40.44,40.37,40.38,40637.0,37.7861,37.8048,37.7393,37.7487,40637.0
2020-10-09 14:05:00,40.4,40.46,40.4,40.4,47743.0,37.7674,37.8235,37.7674,37.7674,47743.0
2020-10-09 14:10:00,40.4,40.45,40.4,40.44,32871.0,37.7674,37.8141,37.7674,37.8048,32871.0
2020-10-09 14:15:00,40.44,40.49,40.44,40.49,67489.0,37.8048,37.8515,37.8048,37.8515,67489.0
2020-10-09 14:20:00,40.49,40.56,40.48,40.56,57460.0,37.8515,37.9169,37.8422,37.9169,57460.0
2020-10-09 14:25:00,40.55,40.58,40.53,40.56,57114.0,37.9076,37.9356,37.8889,37.9169,57114.0
2020-10-09 14:30:00,40.56,40.59,40.52,40.56,48530.0,37.9169,37.945,37.8795,37.9169,48530.0
2020-10-09 14:35:00,40.56,40.57,40.51,40.51,97979.0,37.9169,37.9263,37.8702,37.8702,97979.0
2020-10-09 14:40:00,40.52,40.58,40.47,40.57,53771.0,37.8795,37.9356,37.8328,37.9263,53771.0
2020-10-09 14:45:00,40.57,40.58,40.53,40.56,56522.0,37.9263,37.9356,37.8889,37.9169,56522.0
2020-10-09 14:50:00,40.55,40.56,40.49,40.53,62664.0,37.9076,37.9169,37.8515,37.8889,62664.0
2020-10-09 14:55:00,40.53,40.58,40.51,40.55,51871.0,37.8889,37.9356,37.8702,37.9076,51871.0
2020-10-09 15:00:00,40.54,40.54,40.47,40.49,133169.0,37.8982,37.8982,37.8328,37.8515,133169.0
2020-10-09 15:05:00,40.49,40.54,40.49,40.53,37778.0,37.8515,37.8982,37.8515,37.8889,37778.0
2020-10-09 15:10:00,40.53,40.55,40.53,40.53,39210.0,37.8889,37.9076,37.8889,37.8889,39210.0
2020-10-09 15:15:00,40.53,40.6,40.51,40.6,56719.0,37.8889,37.9543,37.8702,37.9543,56719.0
2020-10-09 15:20:00,40.6,40.61,40.57,40.58,79529.0,37.9543,37.9637,37.9263,37.9356,79529.0
2020-10-09 15:25:00,40.58,40.58,40.55,40.58,46202.0,37.9356,37.9356,37.9076,37.9356,46202.0
2020-10-09 15:30:00,40.59,40.69,40.59,40.68,161666.0,37.945,38.0385,37.945,38.0291,161666.0
2020-10-09 15:35:00,40.69,40.72,40.67,40.72,98223.0,38.0385,38.0665,38.0198,38.0665,98223.0
2020-10-09 15:40:00,40.72,40.75,40.69,40.71,126526.0,38.0665,38.0946,38.0385,38.0572,126526.0
2020-10-09 15:45:00,40.71,40.76,40.69,40.76,126856.0,38.0572,38.1039,38.0385,38.1039,126856.0
2020-10-09 15:50:00,40.76,40.78,40.69,40.72,321803.0,38.1039,38.1226,38.0385,38.0665,321803.0
2020-10-09 15:55:00,40.72,40.79,40.71,40.78,435469.0,38.0665,38.132,38.0572,38.1226,435469.0
2020-10-12 09:30:00,40.68,40.68,40.46,40.48,215027.0,38.0291,38.0291,37.8235,37.8422,215027.0
2020-10-12 09:35:00,40.48,40.55,40.41,40.43,109351.0,37.8422,37.9076,37.7767,37.7954,109351.0
2020-10-12 09:40:00,40.45,40.58,40.36,40.53,39862.0,37.8141,37.9356,37.73,37.8889,39862.0
2020-10-12 09:45:00,40.5,40.61,40.48,40.61,26194.0,37.8609,37.9637,37.8422,37.9637,26194.0
2020-10-12 09:50:00,40.6,40.62,40.51,40.55,43508.0,37.9543,37.973,37.8702,37.9076,43508.0
2020-10-12 09:55:00,40.52,40.72,40.51,40.72,25987.0,37.8795,38.0665,37.8702,38.0665,25987.0
2020-10-12 10:00:00,40.72,40.78,40.67,40.76,50746.0,38.0665,38.1226,38.0198,38.1039,50746.0
2020-10-12 10:05:00,40.78,40.79,40.69,40.7,26256.0,38.1226,38.132,38.0385,38.0478,26256.0
2020-10-12 10:10:00,40.69,40.79,40.67,40.74,17202.0,38.0385,38.132,38.0198,38.0852,17202.0
2020-10-12 10:15:00,40.74,40.76,40.68,40.7,22067.0,38.0852,38.1039,38.0291,38.0478,22067.0
2020-10-12 10:20:00,40.69,40.7,40.65,40.65,29544.0,38.0385,38.0478,38.0011,38.0011,29544.0
2020-10-12 10:25:00,40.65,40.67,40.52,40.57,40426.0,38.0011,38.0198,37.8795,37.9263,40426.0
2020-10-12 10:30:00,40.57,40.57,40.5,40.53,27030.0,37.9263,37.9263,37.8609,37.8889,27030.0
2020-10-12 10:35:00,40.53,40.58,40.4,40.41,37674.0,37.8889,37.9356,37.7674,37.7767,37674.0
2020-10-12 10:40:00,40.41,40.6,40.41,40.59,31176.0,37.7767,37.9543,37.7767,37.945,31176.0
2020-10-12 10:45:00,40.59,40.62,40.52,40.61,18323.0,37.945,37.973,37.8795,37.9637,18323.0
2020-10-12 10:50:00,40.6,40.65,40.6,40.6,30377.0,37.9543,38.0011,37.9543,37.9543,30377.0
2020-10-12 10:55:00,40.6,40.65,40.55,40.59,29902.0,37.9543,38.0011,37.9076,37.945,29902.0
2020-10-12 11:00:00,40.6,40.6,40.5,40.56,32078.0,37.9543,37.9543,37.8609,37.9169,32078.0
2020-10-12 11:05:00,40.57,40.64,40.55,40.63,33301.0,37.9263,37.9917,37.9076,37.9824,33301.0
2020-10-12 11:10:00,40.62,40.63,40.58,40.58,20100.0,37.973,37.9824,37.9356,37.9356,20100.0
2020-10-12 11:15:00,40.58,40.58,40.5,40.53,26525.0,37.9356,37.9356,37.8609,37.8889,26525.0
2020-10-12 11:20:00,40.53,40.53,40.5,40.53,8729.0,37.8889,37.8889,37.8609,37.8889,8729.0
2020-10-12 11:25:00,40.53,40.57,40.51,40.54,19473.0,37.8889,37.9263,37.8702,37.8982,19473.0
2020-10-12 11:30:00,40.54,40.59,40.54,40.59,13929.0,37.8982,37.945,37.8982,37.945,13929.0
2020-10-12 11:35:00,40.59,40.63,40.58,40.59,21636.0,37.945,37.9824,37.9356,37.945,21636.0
2020-10-12 11:40:00,40.6,40.63,40.56,40.58,16238.0,37.9543,37.9824,37.9169,37.9356,16238.0
2020-10-12 11:45:00,40.61,40.67,40.61,40.67,15897.0,37.9637,38.0198,37.9637,38.0198,15897.0
2020-10-12 11:50:00,40.66,40.69,40.66,40.67,6774.0,38.0104,38.0385,38.0104,38.0198,6774.0
2020-10-12 11:55:00,40.69,40.74,40.68,40.74,24351.0,38.0385,38.0852,38.0291,38.0852,24351.0
2020-10-12 12:00:00,40.75,40.76,40.71,40.73,16907.0,38.0946,38.1039,38.0572,38.0759,16907.0
2020-10-12 12:05:00,40.74,40.79,40.72,40.78,18094.0,38.0852,38.132,38.0665,38.1226,18094.0
2020-10-12 12:10:00,40.79,40.86,40.78,40.86,19808.0,38.132,38.1974,38.1226,38.1974,19808.0
2020-10-12 12:15:00,40.86,40.86,40.81,40.83,11131.0,38.1974,38.1974,38.1507,38.1693,11131.0
2020-10-12 12:20:00,40.84,40.88,40.83,40.88,10735.0,38.1787,38.2161,38.1693,38.2161,10735.0
2020-10-12 12:25:00,40.88,40.88,40.84,40.88,22738.0,38.2161,38.2161,38.1787,38.2161,22738.0
2020-10-12 12:30:00,40.88,40.89,40.87,40.87,17172.0,38.2161,38.2254,38.2067,38.2067,17172.0
2020-10-12 12:35:00,40.89,40.96,40.89,40.92,22884.0,38.2254,38.2909,38.2254,38.2535,22884.0
2020-10-12 12:40:00,40.93,40.95,40.88,40.94,21903.0,38.2628,38.2815,38.2161,38.2722,21903.0
2020-10-12 12:45:00,40.94,40.99,40.93,40.98,10891.0,38.2722,38.3189,38.2628,38.3096,10891.0
2020-10-12 12:50:00,40.98,40.98,40.94,40.95,15111.0,38.3096,38.3096,38.2722,38.2815,15111.0
2020-10-12 12:55:00,40.95,40.96,40.93,40.95,14013.0,38.2815,38.2909,38.2628,38.2815,14013.0
2020-10-12 13:00:00,40.95,40.96,40.9,40.9,6069.0,38.2815,38.2909,38.2348,38.2348,6069.0
2020-10-12 13:05:00,40.89,40.9,40.87,40.9,26055.0,38.2254,38.2348,38.2067,38.2348,26055.0
2020-10-12 13:10:00,40.91,40.95,40.9,40.95,17817.0,38.2441,38.2815,38.2348,38.2815,17817.0
2020-10-12 13:15:00,40.95,41.01,40.95,40.98,23591.0,38.2815,38.3376,38.2815,38.3096,23591.0
2020-10-12 13:20:00,40.97,40.98,40.96,40.96,7951.0,38.3002,38.3096,38.2909,38.2909,7951.0
2020-10-12 13:25:00,40.95,40.98,40.91,40.91,11686.0,38.2815,38.3096,38.2441,38.2441,11686.0
2020-10-12 13:30:00,40.91,40.95,40.91,40.92,24089.0,38.2441,38.2815,38.2441,38.2535,24089.0
2020-10-12 13:35:00,40.92,40.93,40.88,40.88,15863.0,38.2535,38.2628,38.2161,38.2161,15863.0
2020-10-12 13:40:00,40.88,40.9,40.82,40.83,29617.0,38.2161,38.2348,38.16,38.1693,29617.0
2020-10-12 13:45:00,40.84,40.86,40.8,40.84,13274.0,38.1787,38.1974,38.1413,38.1787,13274.0
2020-10-12 13:50:00,40.85,40.86,40.83,40.83,7297.0,38.188,38.1974,38.1693,38.1693,7297.0
2020-10-12 13:55:00,40.83,40.88,40.82,40.86,18366.0,38.1693,38.2161,38.16,38.1974,18366.0
2020-10-12 14:00:00,40.86,40.86,40.8,40.81,11337.0,38.1974,38.1974,38.1413,38.1507,11337.0
2020-10-12 14:05:00,40.81,40.83,40.78,40.79,19055.0,38.1507,38.1693,38.1226,38.132,19055.0
2020-10-12 14:10:00,40.78,40.79,40.69,40.7,9885.0,38.1226,38.132,38.0385,38.0478,9885.0
2020-10-12 14:15:00,40.68,40.76,40.68,40.76,11349.0,38.0291,38.1039,38.0291,38.1039,11349.0
2020-10-12 14:20:00,40.74,40.74,40.67,40.67,28523.0,38.0852,38.0852,38.0198,38.0198,28523.0
2020-10-12 14:25:00,40.67,40.69,40.65,40.67,38005.0,38.0198,38.0385,38.0011,38.0198,38005.0
2020-10-12 14:30:00,40.68,40.71,40.68,40.71,3557.0,38.0291,38.0572,38.0291,38.0572,3557.0
2020-10-12 14:35:00,40.71,40.71,40.6,40.61,22919.0,38.0572,38.0572,37.9543,37.9637,22919.0
2020-10-12 14:40:00,40.61,40.64,40.59,40.62,27371.0,37.9637,37.9917,37.945,37.973,27371.0
2020-10-12 14:45:00,40.62,40.67,40.62,40.67,12829.0,37.973,38.0198,37.973,38.0198,12829.0
2020-10-12 14:50:00,40.67,40.69,40.66,40.67,18277.0,38.0198,38.0385,38.0104,38.0198,18277.0
2020-10-12 14:55:00,40.67,40.69,40.65,40.68,24308.0,38.0198,38.0385,38.0011,38.0291,24308.0
2020-10-12 15:00:00,40.69,40.69,40.63,40.64,26223.0,38.0385,38.0385,37.9824,37.9917,26223.0
2020-10-12 15:05:00,40.65,40.71,40.65,40.65,40742.0,38.0011,38.0572,38.0011,38.0011,40742.0
2020-10-12 15:10:00,40.65,40.67,40.63,40.64,27374.0,38.0011,38.0198,37.9824,37.9917,27374.0
2020-10-12 15:15:00,40.64,40.66,40.59,40.59,40003.0,37.9917,38.0104,37.945,37.945,40003.0
2020-10-12 15:20:00,40.59,40.63,40.59,40.63,30635.0,37.945,37.9824,37.945,37.9824,30635.0
2020-10-12 15:25:00,40.64,40.68,40.64,40.67,46149.0,37.9917,38.0291,37.9917,38.0198,46149.0
2020-10-12 15:30:00,40.67,40.71,40.66,40.67,40980.0,38.0198,38.0572,38.0104,38.0198,40980.0
2020-10-12 15:35:00,40.66,40.71,40.66,40.71,33711.0,38.0104,38.0572,38.0104,38.0572,33711.0
2020-10-12 15:40:00,40.71,40.74,40.7,40.74,35747.0,38.0572,38.0852,38.0478,38.0852,35747.0
2020-10-12 15:45:00,40.73,40.73,40.68,40.69,68154.0,38.0759,38.0759,38.0291,38.0385,68154.0
2020-10-12 15:50:00,40.67,40.69,40.63,40.67,43575.0,38.0198,38.0385,37.9824,38.0198,43575.0
2020-10-12 15:55:00,40.67,40.71,40.65,40.71,153371.0,38.0198,38.0572,38.0011,38.0572,153371.0
2020-10-13 09:30:00,40.1,40.12,39.65,39.76,355019.0,37.4869,37.5056,37.0662,37.1691,355019.0
2020-10-13 09:35:00,39.75,39.79,39.63,39.66,58142.0,37.1597,37.1971,37.0475,37.0756,58142.0
2020-10-13 09:40:00,39.68,39.75,39.57,39.65,82039.0,37.0943,37.1597,36.9915,37.0662,82039.0
2020-10-13 09:45:00,39.64,39.74,39.63,39.72,81236.0,37.0569,37.1504,37.0475,37.1317,81236.0
2020-10-13 09:50:00,39.71,39.71,39.54,39.59,96659.0,37.1223,37.1223,36.9634,37.0102,96659.0
2020-10-13 09:55:00,39.59,39.82,39.56,39.79,44818.0,37.0102,37.2252,36.9821,37.1971,44818.0
2020-10-13 10:00:00,39.78,39.78,39.56,39.6,53328.0,37.1878,37.1878,36.9821,37.0195,53328.0
2020-10-13 10:05:00,39.59,39.75,39.56,39.65,33826.0,37.0102,37.1597,36.9821,37.0662,33826.0
2020-10-13 10:10:00,39.66,39.66,39.47,39.51,62230.0,37.0756,37.0756,36.898,36.9354,62230.0
2020-10-13 10:15:00,39.52,39.64,39.47,39.61,24541.0,36.9447,37.0569,36.898,37.0288,24541.0
2020-10-13 10:20:00,39.63,39.72,39.63,39.72,12220.0,37.0475,37.1317,37.0475,37.1317,12220.0
2020-10-13 10:25:00,39.73,39.78,39.69,39.74,20158.0,37.141,37.1878,37.1036,37.1504,20158.0
2020-10-13 10:30:00,39.74,39.76,39.64,39.76,19589.0,37.1504,37.1691,37.0569,37.1691,19589.0
2020-10-13 10:35:00,39.76,39.81,39.74,39.81,27309.0,37.1691,37.2158,37.1504,37.2158,27309.0
2020-10-13 10:40:00,39.8,39.87,39.7,39.86,19916.0,37.2065,37.2719,37.113,37.2626,19916.0
2020-10-13 10:45:00,39.86,39.86,39.76,39.81,18451.0,37.2626,37.2626,37.1691,37.2158,18451.0
2020-10-13 10:50:00,39.82,39.87,39.76,39.82,38621.0,37.2252,37.2719,37.1691,37.2252,38621.0
2020-10-13 10:55:00,39.82,39.95,39.76,39.95,68440.0,37.2252,37.3467,37.1691,37.3467,68440.0
2020-10-13 11:00:00,39.94,39.98,39.89,39.9,15803.0,37.3373,37.3747,37.2906,37.2999,15803.0
2020-10-13 11:05:00,39.9,39.93,39.87,39.89,17269.0,37.2999,37.328,37.2719,37.2906,17269.0
2020-10-13 11:10:00,39.87,39.89,39.82,39.89,16079.0,37.2719,37.2906,37.2252,37.2906,16079.0
2020-10-13 11:15:00,39.89,39.89,39.78,39.79,14344.0,37.2906,37.2906,37.1878,37.1971,14344.0
2020-10-13 11:20:00,39.8,39.89,39.8,39.87,9604.0,37.2065,37.2906,37.2065,37.2719,9604.0
2020-10-13 11:25:00,39.88,39.89,39.85,39.86,4942.0,37.2813,37.2906,37.2532,37.2626,4942.0
2020-10-13 11:30:00,39.86,39.98,39.86,39.98,38037.0,37.2626,37.3747,37.2626,37.3747,38037.0
2020-10-13 11:35:00,39.98,40.03,39.95,40.03,123330.0,37.3747,37.4215,37.3467,37.4215,123330.0
2020-10-13 11:40:00,40.03,40.03,39.92,39.93,24945.0,37.4215,37.4215,37.3186,37.328,24945.0
2020-10-13 11:45:00,39.92,39.92,39.83,39.87,19890.0,37.3186,37.3186,37.2345,37.2719,19890.0
2020-10-13 11:50:00,39.87,39.91,39.87,39.88,11737.0,37.2719,37.3093,37.2719,37.2813,11737.0
2020-10-13 11:55:00,39.88,39.94,39.86,39.93,16347.0,37.2813,37.3373,37.2626,37.328,16347.0
2020-10-13 12:00:00,39.92,39.92,39.85,39.87,10287.0,37.3186,37.3186,37.2532,37.2719,10287.0
2020-10-13 12:05:00,39.87,39.98,39.87,39.98,10592.0,37.2719,37.3747,37.2719,37.3747,10592.0
2020-10-13 12:10:00,39.98,40.02,39.92,40.0,43533.0,37.3747,37.4121,37.3186,37.3934,43533.0
2020-10-13 12:15:00,40.01,40.03,39.95,39.98,22942.0,37.4028,37.4215,37.3467,37.3747,22942.0
2020-10-13 12:20:00,39.97,40.0,39.94,39.97,11104.0,37.3654,37.3934,37.3373,37.3654,11104.0
2020-10-13 12:25:00,39.97,40.03,39.96,40.01,16266.0,37.3654,37.4215,37.356,37.4028,16266.0
2020-10-13 12:30:00,40.01,40.01,39.98,39.99,8195.0,37.4028,37.4028,37.3747,37.3841,8195.0
2020-10-13 12:35:00,39.99,39.99,39.92,39.94,22377.0,37.3841,37.3841,37.3186,37.3373,22377.0
2020-10-13 12:40:00,39.94,39.94,39.88,39.88,15203.0,37.3373,37.3373,37.2813,37.2813,15203.0
2020-10-13 12:45:00,39.89,39.93,39.87,39.91,41380.0,37.2906,37.328,37.2719,37.3093,41380.0
2020-10-13 12:50:00,39.9,39.94,39.89,39.9,16904.0,37.2999,37.3373,37.2906,37.2999,16904.0
2020-10-13 12:55:00,39.9,39.9,39.82,39.85,21699.0,37.2999,37.2999,37.2252,37.2532,21699.0
2020-10-13 13:00:00,39.85,39.85,39.81,39.81,14336.0,37.2532,37.2532,37.2158,37.2158,14336.0
2020-10-13 13:05:00,39.8,39.83,39.72,39.73,26772.0,37.2065,37.2345,37.1317,37.141,26772.0
2020-10-13 13:10:00,39.74,39.84,39.74,39.78,22672.0,37.1504,37.2439,37.1504,37.1878,22672.0
2020-10-13 13:15:00,39.79,39.88,39.79,39.85,28171.0,37.1971,37.2813,37.1971,37.2532,28171.0
2020-10-13 13:20:00,39.85,39.87,39.81,39.85,17561.0,37.2532,37.2719,37.2158,37.2532,17561.0
2020-10-13 13:25:00,39.86,39.9,39.85,39.9,14664.0,37.2626,37.2999,37.2532,37.2999,14664.0
2020-10-13 13:30:00,39.9,39.92,39.89,39.91,15960.0,37.2999,37.3186,37.2906,37.3093,15960.0
2020-10-13 13:35:00,39.9,39.96,39.89,39.96,13160.0,37.2999,37.356,37.2906,37.356,13160.0
2020-10-13 13:40:00,39.95,39.95,39.94,39.95,10784.0,37.3467,37.3467,37.3373,37.3467,10784.0
2020-10-13 13:45:00,39.94,39.97,39.92,39.97,16178.0,37.3373,37.3654,37.3186,37.3654,16178.0
2020-10-13 13:50:00,39.98,40.01,39.98,40.01,14239.0,37.3747,37.4028,37.3747,37.4028,14239.0
2020-10-13 13:55:00,40.0,40.0,39.92,39.96,22481.0,37.3934,37.3934,37.3186,37.356,22481.0
2020-10-13 14:00:00,39.95,39.97,39.88,39.97,16572.0,37.3467,37.3654,37.2813,37.3654,16572.0
2020-10-13 14:05:00,39.97,39.98,39.92,39.98,16096.0,37.3654,37.3747,37.3186,37.3747,16096.0
2020-10-13 14:10:00,39.98,40.19,39.98,40.18,124942.0,37.3747,37.5711,37.3747,37.5617,124942.0
2020-10-13 14:15:00,40.17,40.2,40.15,40.2,58464.0,37.5524,37.5804,37.5337,37.5804,58464.0
2020-10-13 14:20:00,40.19,40.23,40.18,40.19,45835.0,37.5711,37.6084,37.5617,37.5711,45835.0
2020-10-13 14:25:00,40.19,40.24,40.17,40.2,39963.0,37.5711,37.6178,37.5524,37.5804,39963.0
2020-10-13 14:30:00,40.2,40.25,40.12,40.24,52638.0,37.5804,37.6271,37.5056,37.6178,52638.0
2020-10-13 14:35:00,40.23,40.26,40.2,40.25,30589.0,37.6084,37.6365,37.5804,37.6271,30589.0
2020-10-13 14:40:00,40.25,40.28,40.23,40.28,15557.0,37.6271,37.6552,37.6084,37.6552,15557.0
2020-10-13 14:45:00,40.28,40.31,40.24,40.28,27117.0,37.6552,37.6832,37.6178,37.6552,27117.0
2020-10-13 14:50:00,40.28,40.28,40.24,40.28,17630.0,37.6552,37.6552,37.6178,37.6552,17630.0
2020-10-13 14:55:00,40.28,40.35,40.28,40.34,37457.0,37.6552,37.7206,37.6552,37.7113,37457.0
2020-10-13 15:00:00,40.35,40.35,40.32,40.33,23697.0,37.7206,37.7206,37.6926,37.7019,23697.0
2020-10-13 15:05:00,40.34,40.39,40.33,40.38,48248.0,37.7113,37.758,37.7019,37.7487,48248.0
2020-10-13 15:10:00,40.38,40.43,40.38,40.43,38617.0,37.7487,37.7954,37.7487,37.7954,38617.0
2020-10-13 15:15:00,40.42,40.46,40.4,40.45,32910.0,37.7861,37.8235,37.7674,37.8141,32910.0
2020-10-13 15:20:00,40.44,40.47,40.43,40.46,26228.0,37.8048,37.8328,37.7954,37.8235,26228.0
2020-10-13 15:25:00,40.46,40.46,40.41,40.45,34621.0,37.8235,37.8235,37.7767,37.8141,34621.0
2020-10-13 15:30:00,40.45,40.5,40.45,40.45,34368.0,37.8141,37.8609,37.8141,37.8141,34368.0
2020-10-13 15:35:00,40.46,40.47,40.41,40.42,39594.0,37.8235,37.8328,37.7767,37.7861,39594.0
2020-10-13 15:40:00,40.42,40.44,40.37,40.37,28654.0,37.7861,37.8048,37.7393,37.7393,28654.0
2020-10-13 15:45:00,40.37,40.38,40.35,40.35,42419.0,37.7393,37.7487,37.7206,37.7206,42419.0
2020-10-13 15:50:00,40.36,40.38,40.35,40.35,51039.0,37.73,37.7487,37.7206,37.7206,51039.0
2020-10-13 15:55:00,40.35,40.39,40.25,40.26,358760.0,37.7206,37.758,37.6271,37.6365,358760.0
2020-10-14 09:30:00,40.76,40.91,40.69,40.76,283378.0,38.1039,38.2441,38.0385,38.1039,283378.0
2020-10-14 09:35:00,40.74,40.74,40.52,40.61,65294.0,38.0852,38.0852,37.8795,37.9637,65294.0
2020-10-14 09:40:00,40.62,40.77,40.62,40.76,48830.0,37.973,38.1133,37.973,38.1039,48830.0
2020-10-14 09:45:00,40.77,40.92,40.77,40.83,49398.0,38.1133,38.2535,38.1133,38.1693,49398.0
2020-10-14 09:50:00,40.83,40.89,40.78,40.89,60319.0,38.1693,38.2254,38.1226,38.2254,60319.0
2020-10-14 09:55:00,40.88,40.94,40.81,40.91,65811.0,38.2161,38.2722,38.1507,38.2441,65811.0
2020-10-14 10:00:00,40.91,40.94,40.81,40.92,35734.0,38.2441,38.2722,38.1507,38.2535,35734.0
2020-10-14 10:05:00,40.92,41.02,40.92,40.95,77627.0,38.2535,38.347,38.2535,38.2815,77627.0
2020-10-14 10:10:00,40.95,40.99,40.88,40.88,47177.0,38.2815,38.3189,38.2161,38.2161,47177.0
2020-10-14 10:15:00,40.87,40.93,40.79,40.81,37445.0,38.2067,38.2628,38.132,38.1507,37445.0
2020-10-14 10:20:00,40.82,40.83,40.8,40.82,27101.0,38.16,38.1693,38.1413,38.16,27101.0
2020-10-14 10:25:00,40.84,40.86,40.7,40.74,63360.0,38.1787,38.1974,38.0478,38.0852,63360.0
2020-10-14 10:30:00,40.74,40.78,40.67,40.71,30890.0,38.0852,38.1226,38.0198,38.0572,30890.0
2020-10-14 10:35:00,40.71,40.88,40.7,40.86,23049.0,38.0572,38.2161,38.0478,38.1974,23049.0
2020-10-14 10:40:00,40.86,40.87,40.8,40.87,11207.0,38.1974,38.2067,38.1413,38.2067,11207.0
2020-10-14 10:45:00,40.87,40.89,40.82,40.88,18495.0,38.2067,38.2254,38.16,38.2161,18495.0
2020-10-14 10:50:00,40.88,41.0,40.87,40.99,30571.0,38.2161,38.3283,38.2067,38.3189,30571.0
2020-10-14 10:55:00,40.96,40.96,40.86,40.95,20386.0,38.2909,38.2909,38.1974,38.2815,20386.0
2020-10-14 11:00:00,40.96,41.09,40.96,41.09,26816.0,38.2909,38.4124,38.2909,38.4124,26816.0
2020-10-14 11:05:00,41.1,41.16,41.09,41.15,24537.0,38.4218,38.4778,38.4124,38.4685,24537.0
2020-10-14 11:10:00,41.15,41.2,41.12,41.12,26776.0,38.4685,38.5152,38.4404,38.4404,26776.0
2020-10-14 11:15:00,41.12,41.21,41.12,41.2,28653.0,38.4404,38.5246,38.4404,38.5152,28653.0
2020-10-14 11:20:00,41.2,41.24,41.17,41.24,50622.0,38.5152,38.5526,38.4872,38.5526,50622.0
2020-10-14 11:25:00,41.25,41.33,41.25,41.29,61405.0,38.562,38.6368,38.562,38.5994,61405.0
2020-10-14 11:30:00,41.3,41.31,41.13,41.14,68119.0,38.6087,38.6181,38.4498,38.4591,68119.0
2020-10-14 11:35:00,41.13,41.24,41.13,41.19,71494.0,38.4498,38.5526,38.4498,38.5059,71494.0
2020-10-14 11:40:00,41.19,41.25,41.18,41.22,52390.0,38.5059,38.562,38.4965,38.5339,52390.0
2020-10-14 11:45:00,41.23,41.23,41.03,41.03,46362.0,38.5433,38.5433,38.3563,38.3563,46362.0
2020-10-14 11:50:00,41.03,41.04,40.94,40.94,33678.0,38.3563,38.3657,38.2722,38.2722,33678.0
2020-10-14 11:55:00,40.94,40.95,40.83,40.86,37418.0,38.2722,38.2815,38.1693,38.1974,37418.0
2020-10-14 12:00:00,40.85,40.9,40.82,40.88,36357.0,38.188,38.2348,38.16,38.2161,36357.0
2020-10-14 12:05:00,40.88,40.93,40.79,40.79,42952.0,38.2161,38.2628,38.132,38.132,42952.0
2020-10-14 12:10:00,40.79,40.82,40.76,40.82,30639.0,38.132,38.16,38.1039,38.16,30639.0
2020-10-14 12:15:00,40.82,40.82,40.68,40.71,48878.0,38.16,38.16,38.0291,38.0572,48878.0
2020-10-14 12:20:00,40.71,40.73,40.62,40.64,42665.0,38.0572,38.0759,37.973,37.9917,42665.0
2020-10-14 12:25:00,40.63,40.7,40.63,40.69,25113.0,37.9824,38.0478,37.9824,38.0385,25113.0
2020-10-14 12:30:00,40.67,40.7,40.65,40.7,37224.0,38.0198,38.0478,38.0011,38.0478,37224.0
2020-10-14 12:35:00,40.69,40.76,40.67,40.76,26368.0,38.0385,38.1039,38.0198,38.1039,26368.0
2020-10-14 12:40:00,40.76,40.82,40.74,40.77,33211.0,38.1039,38.16,38.0852,38.1133,33211.0
2020-10-14 12:45:00,40.76,40.78,40.73,40.75,16232.0,38.1039,38.1226,38.0759,38.0946,16232.0
2020-10-14 12:50:00,40.75,40.82,40.75,40.79,20190.0,38.0946,38.16,38.0946,38.132,20190.0
2020-10-14 12:55:00,40.78,40.85,40.78,40.84,15894.0,38.1226,38.188,38.1226,38.1787,15894.0
2020-10-14 13:00:00,40.85,40.98,40.85,40.95,35992.0,38.188,38.3096,38.188,38.2815,35992.0
2020-10-14 13:05:00,40.95,40.95,40.88,40.92,20920.0,38.2815,38.2815,38.2161,38.2535,20920.0
2020-10-14 13:10:00,40.92,40.95,40.89,40.89,18109.0,38.2535,38.2815,38.2254,38.2254,18109.0
2020-10-14 13:15:00,40.9,40.91,40.86,40.89,16226.0,38.2348,38.2441,38.1974,38.2254,16226.0
2020-10-14 13:20:00,40.89,40.89,40.86,40.87,12326.0,38.2254,38.2254,38.1974,38.2067,12326.0
2020-10-14 13:25:00,40.87,40.92,40.87,40.92,19130.0,38.2067,38.2535,38.2067,38.2535,19130.0
2020-10-14 13:30:00,40.92,40.93,40.8,40.8,30682.0,38.2535,38.2628,38.1413,38.1413,30682.0
2020-10-14 13:35:00,40.79,40.88,40.79,40.88,14779.0,38.132,38.2161,38.132,38.2161,14779.0
2020-10-14 13:40:00,40.87,40.87,40.82,40.84,15454.0,38.2067,38.2067,38.16,38.1787,15454.0
2020-10-14 13:45:00,40.83,40.92,40.83,40.91,23624.0,38.1693,38.2535,38.1693,38.2441,23624.0
2020-10-14 13:50:00,40.92,40.94,40.91,40.94,21019.0,38.2535,38.2722,38.2441,38.2722,21019.0
2020-10-14 13:55:00,40.94,40.94,40.88,40.9,23597.0,38.2722,38.2722,38.2161,38.2348,23597.0
2020-10-14 14:00:00,40.9,40.93,40.9,40.91,10205.0,38.2348,38.2628,38.2348,38.2441,10205.0
2020-10-14 14:05:00,40.92,40.94,40.89,40.91,27197.0,38.2535,38.2722,38.2254,38.2441,27197.0
2020-10-14 14:10:00,40.91,40.95,40.91,40.94,13098.0,38.2441,38.2815,38.2441,38.2722,13098.0
2020-10-14 14:15:00,40.93,40.93,40.81,40.81,18439.0,38.2628,38.2628,38.1507,38.1507,18439.0
2020-10-14 14:20:00,40.8,40.82,40.75,40.76,30106.0,38.1413,38.16,38.0946,38.1039,30106.0
2020-10-14 14:25:00,40.76,40.76,40.72,40.74,25550.0,38.1039,38.1039,38.0665,38.0852,25550.0
2020-10-14 14:30:00,40.74,40.75,40.69,40.7,25046.0,38.0852,38.0946,38.0385,38.0478,25046.0
2020-10-14 14:35:00,40.7,40.72,40.69,40.69,22465.0,38.0478,38.0665,38.0385,38.0385,22465.0
2020-10-14 14:40:00,40.69,40.75,40.69,40.71,24853.0,38.0385,38.0946,38.0385,38.0572,24853.0
2020-10-14 14:45:00,40.72,40.73,40.69,40.73,18798.0,38.0665,38.0759,38.0385,38.0759,18798.0
2020-10-14 14:50:00,40.73,40.76,40.73,40.75,14800.0,38.0759,38.1039,38.0759,38.0946,14800.0
2020-10-14 14:55:00,40.75,40.83,40.75,40.82,17320.0,38.0946,38.1693,38.0946,38.16,17320.0
2020-10-14 15:00:00,40.81,40.84,40.79,40.8,31237.0,38.1507,38.1787,38.132,38.1413,31237.0
2020-10-14 15:05:00,40.8,40.82,40.77,40.77,19671.0,38.1413,38.16,38.1133,38.1133,19671.0
2020-10-14 15:10:00,40.76,40.81,40.75,40.78,22944.0,38.1039,38.1507,38.0946,38.1226,22944.0
2020-10-14 15:15:00,40.79,40.81,40.76,40.76,18858.0,38.132,38.1507,38.1039,38.1039,18858.0
2020-10-14 15:20:00,40.77,40.81,40.76,40.81,32097.0,38.1133,38.1507,38.1039,38.1507,32097.0
2020-10-14 15:25:00,40.8,40.83,40.78,40.82,26634.0,38.1413,38.1693,38.1226,38.16,26634.0
2020-10-14 15:30:00,40.81,40.88,40.81,40.87,29962.0,38.1507,38.2161,38.1507,38.2067,29962.0
2020-10-14 15:35:00,40.87,40.91,40.87,40.91,51447.0,38.2067,38.2441,38.2067,38.2441,51447.0
2020-10-14 15:40:00,40.91,40.96,40.91,40.96,44670.0,38.2441,38.2909,38.2441,38.2909,44670.0
2020-10-14 15:45:00,40.96,41.0,40.96,40.97,46055.0,38.2909,38.3283,38.2909,38.3002,46055.0
2020-10-14 15:50:00,40.96,40.99,40.93,40.93,44241.0,38.2909,38.3189,38.2628,38.2628,44241.0
2020-10-14 15:55:00,40.93,41.0,40.92,40.94,285805.0,38.2628,38.3283,38.2535,38.2722,285805.0
2020-10-15 09:30:00,40.19,40.47,40.08,40.25,189890.0,37.5711,37.8328,37.4682,37.6271,189890.0
2020-10-15 09:35:00,40.26,40.38,40.23,40.31,64150.0,37.6365,37.7487,37.6084,37.6832,64150.0
2020-10-15 09:40:00,40.29,40.46,40.25,40.42,74536.0,37.6645,37.8235,37.6271,37.7861,74536.0
2020-10-15 09:45:00,40.42,40.53,40.29,40.35,61059.0,37.7861,37.8889,37.6645,37.7206,61059.0
2020-10-15 09:50:00,40.33,40.54,40.3,40.47,28708.0,37.7019,37.8982,37.6739,37.8328,28708.0
2020-10-15 09:55:00,40.54,40.55,40.29,40.32,51160.0,37.8982,37.9076,37.6645,37.6926,51160.0
2020-10-15 10:00:00,40.31,40.31,40.1,40.12,62098.0,37.6832,37.6832,37.4869,37.5056,62098.0
2020-10-15 10:05:00,40.13,40.21,40.04,40.09,54140.0,37.515,37.5897,37.4308,37.4776,54140.0
2020-10-15 10:10:00,40.09,40.18,40.09,40.1,50240.0,37.4776,37.5617,37.4776,37.4869,50240.0
2020-10-15 10:15:00,40.1,40.19,40.06,40.09,63535.0,37.4869,37.5711,37.4495,37.4776,63535.0
2020-10-15 10:20:00,40.07,40.24,40.04,40.13,44205.0,37.4589,37.6178,37.4308,37.515,44205.0
2020-10-15 10:25:00,40.12,40.14,40.03,40.04,20707.0,37.5056,37.5243,37.4215,37.4308,20707.0
2020-10-15 10:30:00,40.05,40.12,40.0,40.1,33102.0,37.4402,37.5056,37.3934,37.4869,33102.0
2020-10-15 10:35:00,40.1,40.13,40.02,40.07,36617.0,37.4869,37.515,37.4121,37.4589,36617.0
2020-10-15 10:40:00,40.08,40.2,40.06,40.2,34090.0,37.4682,37.5804,37.4495,37.5804,34090.0
2020-10-15 10:45:00,40.19,40.22,40.17,40.21,8735.0,37.5711,37.5991,37.5524,37.5897,8735.0
2020-10-15 10:50:00,40.22,40.33,40.22,40.3,27574.0,37.5991,37.7019,37.5991,37.6739,27574.0
2020-10-15 10:55:00,40.29,40.37,40.25,40.31,23680.0,37.6645,37.7393,37.6271,37.6832,23680.0
2020-10-15 11:00:00,40.31,40.36,40.29,40.35,46711.0,37.6832,37.73,37.6645,37.7206,46711.0
2020-10-15 11:05:00,40.35,40.38,40.31,40.32,51152.0,37.7206,37.7487,37.6832,37.6926,51152.0
2020-10-15 11:10:00,40.33,40.42,40.32,40.4,21031.0,37.7019,37.7861,37.6926,37.7674,21031.0
2020-10-15 11:15:00,40.41,40.5,40.39,40.4,62940.0,37.7767,37.8609,37.758,37.7674,62940.0
2020-10-15 11:20:00,40.4,40.49,40.38,40.46,19827.0,37.7674,37.8515,37.7487,37.8235,19827.0
2020-10-15 11:25:00,40.46,40.56,40.46,40.52,40820.0,37.8235,37.9169,37.8235,37.8795,40820.0
2020-10-15 11:30:00,40.51,40.55,40.49,40.51,17737.0,37.8702,37.9076,37.8515,37.8702,17737.0
2020-10-15 11:35:00,40.51,40.56,40.49,40.56,19612.0,37.8702,37.9169,37.8515,37.9169,19612.0
2020-10-15 11:40:00,40.56,40.61,40.56,40.61,40265.0,37.9169,37.9637,37.9169,37.9637,40265.0
2020-10-15 11:45:00,40.63,40.66,40.5,40.51,40057.0,37.9824,38.0104,37.8609,37.8702,40057.0
2020-10-15 11:50:00,40.51,40.56,40.45,40.46,24301.0,37.8702,37.9169,37.8141,37.8235,24301.0
2020-10-15 11:55:00,40.46,40.51,40.44,40.45,20693.0,37.8235,37.8702,37.8048,37.8141,20693.0
2020-10-15 12:00:00,40.44,40.47,40.43,40.45,20152.0,37.8048,37.8328,37.7954,37.8141,20152.0
2020-10-15 12:05:00,40.45,40.5,40.43,40.44,34325.0,37.8141,37.8609,37.7954,37.8048,34325.0
2020-10-15 12:10:00,40.44,40.44,40.37,40.37,61396.0,37.8048,37.8048,37.7393,37.7393,61396.0
2020-10-15 12:15:00,40.37,40.4,40.36,40.39,15356.0,37.7393,37.7674,37.73,37.758,15356.0
2020-10-15 12:20:00,40.39,40.41,40.34,40.35,21805.0,37.758,37.7767,37.7113,37.7206,21805.0
2020-10-15 12:25:00,40.35,40.41,40.33,40.33,17240.0,37.7206,37.7767,37.7019,37.7019,17240.0
2020-10-15 12:30:00,40.34,40.34,40.23,40.24,33057.0,37.7113,37.7113,37.6084,37.6178,33057.0
2020-10-15 12:35:00,40.25,40.33,40.25,40.32,21291.0,37.6271,37.7019,37.6271,37.6926,21291.0
2020-10-15 12:40:00,40.31,40.34,40.28,40.28,13635.0,37.6832,37.7113,37.6552,37.6552,13635.0
2020-10-15 12:45:00,40.28,40.28,40.21,40.21,19729.0,37.6552,37.6552,37.5897,37.5897,19729.0
2020-10-15 12:50:00,40.21,40.24,40.19,40.22,39071.0,37.5897,37.6178,37.5711,37.5991,39071.0
2020-10-15 12:55:00,40.22,40.26,40.22,40.24,18956.0,37.5991,37.6365,37.5991,37.6178,18956.0
2020-10-15 13:00:00,40.24,40.26,40.19,40.19,45449.0,37.6178,37.6365,37.5711,37.5711,45449.0
2020-10-15 13:05:00,40.19,40.22,40.18,40.22,33112.0,37.5711,37.5991,37.5617,37.5991,33112.0
2020-10-15 13:10:00,40.22,40.27,40.22,40.26,17730.0,37.5991,37.6458,37.5991,37.6365,17730.0
2020-10-15 13:15:00,40.24,40.27,40.22,40.22,30372.0,37.6178,37.6458,37.5991,37.5991,30372.0
2020-10-15 13:20:00,40.22,40.26,40.22,40.26,11273.0,37.5991,37.6365,37.5991,37.6365,11273.0
2020-10-15 13:25:00,40.25,40.29,40.24,40.24,16034.0,37.6271,37.6645,37.6178,37.6178,16034.0
2020-10-15 13:30:00,40.24,40.26,40.21,40.24,23673.0,37.6178,37.6365,37.5897,37.6178,23673.0
2020-10-15 13:35:00,40.25,40.3,40.25,40.3,27797.0,37.6271,37.6739,37.6271,37.6739,27797.0
2020-10-15 13:40:00,40.3,40.3,40.26,40.28,22804.0,37.6739,37.6739,37.6365,37.6552,22804.0
2020-10-15 13:45:00,40.29,40.3,40.25,40.25,14820.0,37.6645,37.6739,37.6271,37.6271,14820.0
2020-10-15 13:50:00,40.26,40.31,40.26,40.29,17590.0,37.6365,37.6832,37.6365,37.6645,17590.0
2020-10-15 13:55:00,40.29,40.3,40.27,40.28,19975.0,37.6645,37.6739,37.6458,37.6552,19975.0
2020-10-15 14:00:00,40.28,40.39,40.28,40.39,28169.0,37.6552,37.758,37.6552,37.758,28169.0
2020-10-15 14:05:00,40.4,40.42,40.39,40.39,13125.0,37.7674,37.7861,37.758,37.758,13125.0
2020-10-15 14:10:00,40.38,40.41,40.35,40.41,14151.0,37.7487,37.7767,37.7206,37.7767,14151.0
2020-10-15 14:15:00,40.41,40.45,40.41,40.43,13377.0,37.7767,37.8141,37.7767,37.7954,13377.0
2020-10-15 14:20:00,40.44,40.47,40.42,40.43,36552.0,37.8048,37.8328,37.7861,37.7954,36552.0
2020-10-15 14:25:00,40.42,40.44,40.41,40.43,21923.0,37.7861,37.8048,37.7767,37.7954,21923.0
2020-10-15 14:30:00,40.42,40.44,40.41,40.43,21726.0,37.7861,37.8048,37.7767,37.7954,21726.0
2020-10-15 14:35:00,40.42,40.42,40.33,40.33,21943.0,37.7861,37.7861,37.7019,37.7019,21943.0
2020-10-15 14:40:00,40.33,40.39,40.33,40.38,17847.0,37.7019,37.758,37.7019,37.7487,17847.0
2020-10-15 14:45:00,40.37,40.38,40.36,40.36,10238.0,37.7393,37.7487,37.73,37.73,10238.0
2020-10-15 14:50:00,40.36,40.4,40.36,40.37,28672.0,37.73,37.7674,37.73,37.7393,28672.0
2020-10-15 14:55:00,40.37,40.38,40.35,40.35,22354.0,37.7393,37.7487,37.7206,37.7206,22354.0
2020-10-15 15:00:00,40.35,40.41,40.34,40.39,42756.0,37.7206,37.7767,37.7113,37.758,42756.0
2020-10-15 15:05:00,40.39,40.4,40.35,40.35,18114.0,37.758,37.7674,37.7206,37.7206,18114.0
2020-10-15 15:10:00,40.36,40.38,40.34,40.38,25238.0,37.73,37.7487,37.7113,37.7487,25238.0
2020-10-15 15:15:00,40.38,40.38,40.35,40.37,18949.0,37.7487,37.7487,37.7206,37.7393,18949.0
2020-10-15 15:20:00,40.37,40.41,40.35,40.41,19978.0,37.7393,37.7767,37.7206,37.7767,19978.0
2020-10-15 15:25:00,40.42,40.43,40.4,40.42,23229.0,37.7861,37.7954,37.7674,37.7861,23229.0
2020-10-15 15:30:00,40.42,40.42,40.37,40.38,39219.0,37.7861,37.7861,37.7393,37.7487,39219.0
2020-10-15 15:35:00,40.38,40.42,40.38,40.39,36872.0,37.7487,37.7861,37.7487,37.758,36872.0
2020-10-15 15:40:00,40.38,40.38,40.34,40.34,49624.0,37.7487,37.7487,37.7113,37.7113,49624.0
2020-10-15 15:45:00,40.34,40.37,40.33,40.35,56446.0,37.7113,37.7393,37.7019,37.7206,56446.0
2020-10-15 15:50:00,40.36,40.4,40.33,40.35,99832.0,37.73,37.7674,37.7019,37.7206,99832.0
2020-10-15 15:55:00,40.35,40.38,40.29,40.34,333979.0,37.7206,37.7487,37.6645,37.7113,333979.0
2020-10-16 09:30:00,40.41,40.5,40.12,40.13,163023.0,37.7767,37.8609,37.5056,37.515,163023.0
2020-10-16 09:35:00,40.11,40.13,40.04,40.09,51445.0,37.4963,37.515,37.4308,37.4776,51445.0
2020-10-16 09:40:00,40.1,40.16,40.1,40.15,34122.0,37.4869,37.543,37.4869,37.5337,34122.0
2020-10-16 09:45:00,40.15,40.28,40.15,40.17,54352.0,37.5337,37.6552,37.5337,37.5524,54352.0
2020-10-16 09:50:00,40.16,40.24,40.11,40.11,36535.0,37.543,37.6178,37.4963,37.4963,36535.0
2020-10-16 09:55:00,40.11,40.19,40.08,40.09,48188.0,37.4963,37.5711,37.4682,37.4776,48188.0
2020-10-16 10:00:00,40.1,40.18,40.06,40.13,28666.0,37.4869,37.5617,37.4495,37.515,28666.0
2020-10-16 10:05:00,40.15,40.17,40.08,40.14,14340.0,37.5337,37.5524,37.4682,37.5243,14340.0
2020-10-16 10:10:00,40.15,40.26,40.14,40.24,29723.0,37.5337,37.6365,37.5243,37.6178,29723.0
2020-10-16 10:15:00,40.24,40.35,40.24,40.33,57604.0,37.6178,37.7206,37.6178,37.7019,57604.0
2020-10-16 10:20:00,40.33,40.34,40.23,40.24,46168.0,37.7019,37.7113,37.6084,37.6178,46168.0
2020-10-16 10:25:00,40.25,40.25,40.12,40.15,35348.0,37.6271,37.6271,37.5056,37.5337,35348.0
2020-10-16 10:30:00,40.14,40.14,40.03,40.05,43894.0,37.5243,37.5243,37.4215,37.4402,43894.0
2020-10-16 10:35:00,40.04,40.09,40.0,40.09,55956.0,37.4308,37.4776,37.3934,37.4776,55956.0
2020-10-16 10:40:00,40.11,40.11,40.02,40.04,19240.0,37.4963,37.4963,37.4121,37.4308,19240.0
2020-10-16 10:45:00,40.02,40.06,39.86,39.87,48945.0,37.4121,37.4495,37.2626,37.2719,48945.0
2020-10-16 10:50:00,39.87,39.95,39.84,39.95,69970.0,37.2719,37.3467,37.2439,37.3467,69970.0
2020-10-16 10:55:00,39.95,40.0,39.92,39.99,30258.0,37.3467,37.3934,37.3186,37.3841,30258.0
2020-10-16 11:00:00,39.98,40.07,39.97,40.05,25325.0,37.3747,37.4589,37.3654,37.4402,25325.0
2020-10-16 11:05:00,40.06,40.06,39.98,40.01,16173.0,37.4495,37.4495,37.3747,37.4028,16173.0
2020-10-16 11:10:00,39.99,40.05,39.97,40.0,32784.0,37.3841,37.4402,37.3654,37.3934,32784.0
2020-10-16 11:15:00,39.99,40.03,39.96,40.0,9411.0,37.3841,37.4215,37.356,37.3934,9411.0
2020-10-16 11:20:00,39.99,39.99,39.85,39.87,36565.0,37.3841,37.3841,37.2532,37.2719,36565.0
2020-10-16 11:25:00,39.86,39.92,39.86,39.92,19476.0,37.2626,37.3186,37.2626,37.3186,19476.0
2020-10-16 11:30:00,39.92,40.0,39.92,39.99,17415.0,37.3186,37.3934,37.3186,37.3841,17415.0
2020-10-16 11:35:00,39.98,40.03,39.96,39.97,27280.0,37.3747,37.4215,37.356,37.3654,27280.0
2020-10-16 11:40:00,39.95,39.99,39.95,39.98,11502.0,37.3467,37.3841,37.3467,37.3747,11502.0
2020-10-16 11:45:00,39.98,40.03,39.97,40.03,12941.0,37.3747,37.4215,37.3654,37.4215,12941.0
2020-10-16 11:50:00,40.04,40.08,40.04,40.07,8872.0,37.4308,37.4682,37.4308,37.4589,8872.0
2020-10-16 11:55:00,40.09,40.14,40.08,40.14,18384.0,37.4776,37.5243,37.4682,37.5243,18384.0
2020-10-16 12:00:00,40.14,40.18,40.11,40.16,20114.0,37.5243,37.5617,37.4963,37.543,20114.0
2020-10-16 12:05:00,40.15,40.17,40.12,40.17,26043.0,37.5337,37.5524,37.5056,37.5524,26043.0
2020-10-16 12:10:00,40.16,40.16,40.12,40.12,18723.0,37.543,37.543,37.5056,37.5056,18723.0
2020-10-16 12:15:00,40.12,40.13,40.09,40.11,16635.0,37.5056,37.515,37.4776,37.4963,16635.0
2020-10-16 12:20:00,40.1,40.1,40.06,40.1,5969.0,37.4869,37.4869,37.4495,37.4869,5969.0
2020-10-16 12:25:00,40.1,40.17,40.1,40.15,38898.0,37.4869,37.5524,37.4869,37.5337,38898.0
2020-10-16 12:30:00,40.14,40.15,40.09,40.11,8557.0,37.5243,37.5337,37.4776,37.4963,8557.0
2020-10-16 12:35:00,40.09,40.12,40.08,40.12,6285.0,37.4776,37.5056,37.4682,37.5056,6285.0
2020-10-16 12:40:00,40.1,40.12,40.06,40.07,11793.0,37.4869,37.5056,37.4495,37.4589,11793.0
2020-10-16 12:45:00,40.07,40.12,40.06,40.09,9594.0,37.4589,37.5056,37.4495,37.4776,9594.0
2020-10-16 12:50:00,40.09,40.09,40.04,40.09,10311.0,37.4776,37.4776,37.4308,37.4776,10311.0
2020-10-16 12:55:00,40.09,40.11,40.09,40.11,13481.0,37.4776,37.4963,37.4776,37.4963,13481.0
2020-10-16 13:00:00,40.1,40.14,40.09,40.11,7970.0,37.4869,37.5243,37.4776,37.4963,7970.0
2020-10-16 13:05:00,40.11,40.2,40.09,40.19,11828.0,37.4963,37.5804,37.4776,37.5711,11828.0
2020-10-16 13:10:00,40.19,40.19,40.17,40.17,7293.0,37.5711,37.5711,37.5524,37.5524,7293.0
2020-10-16 13:15:00,40.16,40.16,40.13,40.15,6400.0,37.543,37.543,37.515,37.5337,6400.0
2020-10-16 13:20:00,40.16,40.2,40.14,40.14,5560.0,37.543,37.5804,37.5243,37.5243,5560.0
2020-10-16 13:25:00,40.13,40.13,40.11,40.12,5787.0,37.515,37.515,37.4963,37.5056,5787.0
2020-10-16 13:30:00,40.12,40.12,40.06,40.1,15255.0,37.5056,37.5056,37.4495,37.4869,15255.0
2020-10-16 13:35:00,40.1,40.1,40.06,40.06,10712.0,37.4869,37.4869,37.4495,37.4495,10712.0
2020-10-16 13:40:00,40.06,40.07,40.02,40.02,8046.0,37.4495,37.4589,37.4121,37.4121,8046.0
2020-10-16 13:45:00,40.02,40.02,39.99,39.99,10635.0,37.4121,37.4121,37.3841,37.3841,10635.0
2020-10-16 13:50:00,39.97,40.04,39.96,40.02,22237.0,37.3654,37.4308,37.356,37.4121,22237.0
2020-10-16 13:55:00,40.01,40.03,39.96,39.96,13072.0,37.4028,37.4215,37.356,37.356,13072.0
2020-10-16 14:00:00,39.97,39.99,39.97,39.97,7034.0,37.3654,37.3841,37.3654,37.3654,7034.0
2020-10-16 14:05:00,39.97,39.99,39.94,39.98,10631.0,37.3654,37.3841,37.3373,37.3747,10631.0
2020-10-16 14:10:00,39.97,39.99,39.94,39.99,12739.0,37.3654,37.3841,37.3373,37.3841,12739.0
2020-10-16 14:15:00,39.98,39.98,39.94,39.94,10289.0,37.3747,37.3747,37.3373,37.3373,10289.0
2020-10-16 14:20:00,39.95,39.95,39.92,39.92,3717.0,37.3467,37.3467,37.3186,37.3186,3717.0
2020-10-16 14:25:00,39.92,39.97,39.91,39.94,21752.0,37.3186,37.3654,37.3093,37.3373,21752.0
2020-10-16 14:30:00,39.94,39.97,39.94,39.94,11052.0,37.3373,37.3654,37.3373,37.3373,11052.0
2020-10-16 14:35:00,39.95,39.99,39.95,39.99,12693.0,37.3467,37.3841,37.3467,37.3841,12693.0
2020-10-16 14:40:00,39.99,39.99,39.95,39.95,13151.0,37.3841,37.3841,37.3467,37.3467,13151.0
2020-10-16 14:45:00,39.95,39.95,39.89,39.93,14774.0,37.3467,37.3467,37.2906,37.328,14774.0
2020-10-16 14:50:00,39.92,39.97,39.91,39.97,17761.0,37.3186,37.3654,37.3093,37.3654,17761.0
2020-10-16 14:55:00,39.97,40.0,39.97,39.99,12220.0,37.3654,37.3934,37.3654,37.3841,12220.0
2020-10-16 15:00:00,39.99,40.02,39.94,39.94,17172.0,37.3841,37.4121,37.3373,37.3373,17172.0
2020-10-16 15:05:00,39.95,39.95,39.91,39.91,11451.0,37.3467,37.3467,37.3093,37.3093,11451.0
2020-10-16 15:10:00,39.9,39.91,39.89,39.89,13789.0,37.2999,37.3093,37.2906,37.2906,13789.0
2020-10-16 15:15:00,39.89,39.9,39.88,39.89,36659.0,37.2906,37.2999,37.2813,37.2906,36659.0
2020-10-16 15:20:00,39.9,39.92,39.89,39.89,9144.0,37.2999,37.3186,37.2906,37.2906,9144.0
2020-10-16 15:25:00,39.89,39.91,39.88,39.89,15324.0,37.2906,37.3093,37.2813,37.2906,15324.0
2020-10-16 15:30:00,39.88,39.9,39.87,39.88,52504.0,37.2813,37.2999,37.2719,37.2813,52504.0
2020-10-16 15:35:00,39.89,39.93,39.87,39.88,57358.0,37.2906,37.328,37.2719,37.2813,57358.0
2020-10-16 15:40:00,39.89,39.91,39.88,39.89,37280.0,37.2906,37.3093,37.2813,37.2906,37280.0
2020-10-16 15:45:00,39.88,39.94,39.88,39.92,32958.0,37.2813,37.3373,37.2813,37.3186,32958.0
2020-10-16 15:50:00,39.92,39.94,39.83,39.85,79782.0,37.3186,37.3373,37.2345,37.2532,79782.0
2020-10-16 15:55:00,39.85,39.9,39.84,39.85,201482.0,37.2532,37.2999,37.2439,37.2532,201482.0
2020-10-19 09:30:00,40.32,40.32,40.1,40.22,144118.0,37.6926,37.6926,37.4869,37.5991,144118.0
2020-10-19 09:35:00,40.2,40.24,40.1,40.18,51485.0,37.5804,37.6178,37.4869,37.5617,51485.0
2020-10-19 09:40:00,40.16,40.3,40.15,40.23,64441.0,37.543,37.6739,37.5337,37.6084,64441.0
2020-10-19 09:45:00,40.24,40.28,40.17,40.27,26598.0,37.6178,37.6552,37.5524,37.6458,26598.0
2020-10-19 09:50:00,40.29,40.33,40.19,40.23,34793.0,37.6645,37.7019,37.5711,37.6084,34793.0
2020-10-19 09:55:00,40.25,40.3,40.14,40.15,25181.0,37.6271,37.6739,37.5243,37.5337,25181.0
2020-10-19 10:00:00,40.13,40.16,40.06,40.07,49914.0,37.515,37.543,37.4495,37.4589,49914.0
2020-10-19 10:05:00,40.06,40.06,39.97,39.99,40490.0,37.4495,37.4495,37.3654,37.3841,40490.0
2020-10-19 10:10:00,39.98,39.98,39.86,39.97,47078.0,37.3747,37.3747,37.2626,37.3654,47078.0
2020-10-19 10:15:00,39.97,40.09,39.96,40.05,27479.0,37.3654,37.4776,37.356,37.4402,27479.0
2020-10-19 10:20:00,40.05,40.07,40.0,40.03,19295.0,37.4402,37.4589,37.3934,37.4215,19295.0
2020-10-19 10:25:00,40.03,40.16,40.03,40.14,24851.0,37.4215,37.543,37.4215,37.5243,24851.0
2020-10-19 10:30:00,40.15,40.17,40.1,40.1,20680.0,37.5337,37.5524,37.4869,37.4869,20680.0
2020-10-19 10:35:00,40.09,40.09,40.01,40.09,22645.0,37.4776,37.4776,37.4028,37.4776,22645.0
2020-10-19 10:40:00,40.09,40.12,40.03,40.03,20583.0,37.4776,37.5056,37.4215,37.4215,20583.0
2020-10-19 10:45:00,40.01,40.1,40.0,40.09,15168.0,37.4028,37.4869,37.3934,37.4776,15168.0
2020-10-19 10:50:00,40.09,40.14,40.08,40.12,14794.0,37.4776,37.5243,37.4682,37.5056,14794.0
2020-10-19 10:55:00,40.09,40.13,40.07,40.08,11536.0,37.4776,37.515,37.4589,37.4682,11536.0
2020-10-19 11:00:00,40.07,40.15,40.07,40.12,14486.0,37.4589,37.5337,37.4589,37.5056,14486.0
2020-10-19 11:05:00,40.11,40.11,40.03,40.03,12377.0,37.4963,37.4963,37.4215,37.4215,12377.0
2020-10-19 11:10:00,40.04,40.05,39.99,39.99,25010.0,37.4308,37.4402,37.3841,37.3841,25010.0
2020-10-19 11:15:00,39.99,40.02,39.95,40.01,26467.0,37.3841,37.4121,37.3467,37.4028,26467.0
2020-10-19 11:20:00,39.98,39.98,39.78,39.79,66902.0,37.3747,37.3747,37.1878,37.1971,66902.0
2020-10-19 11:25:00,39.79,39.85,39.77,39.84,40923.0,37.1971,37.2532,37.1784,37.2439,40923.0
2020-10-19 11:30:00,39.84,39.86,39.8,39.8,26263.0,37.2439,37.2626,37.2065,37.2065,26263.0
2020-10-19 11:35:00,39.8,39.85,39.76,39.78,49308.0,37.2065,37.2532,37.1691,37.1878,49308.0
2020-10-19 11:40:00,39.76,39.81,39.74,39.75,25449.0,37.1691,37.2158,37.1504,37.1597,25449.0
2020-10-19 11:45:00,39.74,39.84,39.74,39.82,25518.0,37.1504,37.2439,37.1504,37.2252,25518.0
2020-10-19 11:50:00,39.81,39.83,39.81,39.82,16002.0,37.2158,37.2345,37.2158,37.2252,16002.0
2020-10-19 11:55:00,39.82,39.87,39.81,39.81,24827.0,37.2252,37.2719,37.2158,37.2158,24827.0
2020-10-19 12:00:00,39.81,39.87,39.79,39.81,14444.0,37.2158,37.2719,37.1971,37.2158,14444.0
2020-10-19 12:05:00,39.8,39.85,39.78,39.84,16220.0,37.2065,37.2532,37.1878,37.2439,16220.0
2020-10-19 12:10:00,39.85,39.87,39.83,39.86,6268.0,37.2532,37.2719,37.2345,37.2626,6268.0
2020-10-19 12:15:00,39.87,39.91,39.85,39.91,7520.0,37.2719,37.3093,37.2532,37.3093,7520.0
2020-10-19 12:20:00,39.9,39.92,39.88,39.91,7107.0,37.2999,37.3186,37.2813,37.3093,7107.0
2020-10-19 12:25:00,39.9,39.93,39.9,39.91,2836.0,37.2999,37.328,37.2999,37.3093,2836.0
2020-10-19 12:30:00,39.92,40.01,39.92,39.98,8859.0,37.3186,37.4028,37.3186,37.3747,8859.0
2020-10-19 12:35:00,39.98,40.0,39.96,39.97,3200.0,37.3747,37.3934,37.356,37.3654,3200.0
2020-10-19 12:40:00,39.98,39.99,39.96,39.99,5920.0,37.3747,37.3841,37.356,37.3841,5920.0
2020-10-19 12:45:00,39.99,40.01,39.96,40.0,8589.0,37.3841,37.4028,37.356,37.3934,8589.0
2020-10-19 12:50:00,39.99,40.01,39.94,39.94,9886.0,37.3841,37.4028,37.3373,37.3373,9886.0
2020-10-19 12:55:00,39.93,39.96,39.92,39.96,4445.0,37.328,37.356,37.3186,37.356,4445.0
2020-10-19 13:00:00,39.96,39.97,39.96,39.96,7233.0,37.356,37.3654,37.356,37.356,7233.0
2020-10-19 13:05:00,39.97,40.01,39.97,39.99,15575.0,37.3654,37.4028,37.3654,37.3841,15575.0
2020-10-19 13:10:00,40.0,40.04,40.0,40.01,19237.0,37.3934,37.4308,37.3934,37.4028,19237.0
2020-10-19 13:15:00,40.01,40.03,39.99,40.0,10923.0,37.4028,37.4215,37.3841,37.3934,10923.0
2020-10-19 13:20:00,40.0,40.01,39.92,39.94,16726.0,37.3934,37.4028,37.3186,37.3373,16726.0
2020-10-19 13:25:00,39.95,39.95,39.91,39.92,3932.0,37.3467,37.3467,37.3093,37.3186,3932.0
2020-10-19 13:30:00,39.92,39.92,39.86,39.86,8651.0,37.3186,37.3186,37.2626,37.2626,8651.0
2020-10-19 13:35:00,39.87,39.87,39.83,39.84,5332.0,37.2719,37.2719,37.2345,37.2439,5332.0
2020-10-19 13:40:00,39.84,39.85,39.79,39.81,6371.0,37.2439,37.2532,37.1971,37.2158,6371.0
2020-10-19 13:45:00,39.8,39.81,39.75,39.75,7786.0,37.2065,37.2158,37.1597,37.1597,7786.0
2020-10-19 13:50:00,39.74,39.74,39.69,39.72,13587.0,37.1504,37.1504,37.1036,37.1317,13587.0
2020-10-19 13:55:00,39.72,39.73,39.67,39.7,23489.0,37.1317,37.141,37.0849,37.113,23489.0
2020-10-19 14:00:00,39.68,39.7,39.68,39.69,7430.0,37.0943,37.113,37.0943,37.1036,7430.0
2020-10-19 14:05:00,39.67,39.74,39.67,39.73,17956.0,37.0849,37.1504,37.0849,37.141,17956.0
2020-10-19 14:10:00,39.71,39.74,39.71,39.74,7285.0,37.1223,37.1504,37.1223,37.1504,7285.0
2020-10-19 14:15:00,39.74,39.78,39.74,39.77,16748.0,37.1504,37.1878,37.1504,37.1784,16748.0
2020-10-19 14:20:00,39.78,39.83,39.77,39.83,10442.0,37.1878,37.2345,37.1784,37.2345,10442.0
2020-10-19 14:25:00,39.83,39.83,39.79,39.81,11229.0,37.2345,37.2345,37.1971,37.2158,11229.0
2020-10-19 14:30:00,39.8,39.8,39.71,39.73,15448.0,37.2065,37.2065,37.1223,37.141,15448.0
2020-10-19 14:35:00,39.74,39.74,39.7,39.7,7361.0,37.1504,37.1504,37.113,37.113,7361.0
2020-10-19 14:40:00,39.7,39.7,39.64,39.64,13886.0,37.113,37.113,37.0569,37.0569,13886.0
2020-10-19 14:45:00,39.63,39.63,39.55,39.55,41607.0,37.0475,37.0475,36.9728,36.9728,41607.0
2020-10-19 14:50:00,39.55,39.56,39.5,39.55,35347.0,36.9728,36.9821,36.926,36.9728,35347.0
2020-10-19 14:55:00,39.53,39.57,39.49,39.5,35155.0,36.9541,36.9915,36.9167,36.926,35155.0
2020-10-19 15:00:00,39.49,39.49,39.37,39.41,39503.0,36.9167,36.9167,36.8045,36.8419,39503.0
2020-10-19 15:05:00,39.4,39.4,39.25,39.31,71121.0,36.8325,36.8325,36.6923,36.7484,71121.0
2020-10-19 15:10:00,39.3,39.45,39.25,39.44,41161.0,36.739,36.8793,36.6923,36.8699,41161.0
2020-10-19 15:15:00,39.43,39.44,39.37,39.38,16469.0,36.8606,36.8699,36.8045,36.8138,16469.0
2020-10-19 15:20:00,39.37,39.41,39.35,39.35,22962.0,36.8045,36.8419,36.7858,36.7858,22962.0
2020-10-19 15:25:00,39.35,39.42,39.32,39.42,32590.0,36.7858,36.8512,36.7577,36.8512,32590.0
2020-10-19 15:30:00,39.41,39.46,39.4,39.44,20538.0,36.8419,36.8886,36.8325,36.8699,20538.0
2020-10-19 15:35:00,39.44,39.44,39.38,39.4,16655.0,36.8699,36.8699,36.8138,36.8325,16655.0
2020-10-19 15:40:00,39.4,39.4,39.35,39.35,49678.0,36.8325,36.8325,36.7858,36.7858,49678.0
2020-10-19 15:45:00,39.35,39.4,39.33,39.34,27724.0,36.7858,36.8325,36.7671,36.7764,27724.0
2020-10-19 15:50:00,39.34,39.34,39.22,39.22,55799.0,36.7764,36.7764,36.6643,36.6643,55799.0
2020-10-19 15:55:00,39.22,39.22,39.14,39.18,343776.0,36.6643,36.6643,36.5895,36.6269,343776.0
2020-10-20 09:30:00,39.24,39.46,39.24,39.4,162071.0,36.683,36.8886,36.683,36.8325,162071.0
2020-10-20 09:35:00,39.43,39.44,39.22,39.22,46254.0,36.8606,36.8699,36.6643,36.6643,46254.0
2020-10-20 09:40:00,39.22,39.34,39.15,39.33,66684.0,36.6643,36.7764,36.5988,36.7671,66684.0
2020-10-20 09:45:00,39.36,39.38,39.26,39.31,35199.0,36.7951,36.8138,36.7017,36.7484,35199.0
2020-10-20 09:50:00,39.31,39.35,39.19,39.19,16619.0,36.7484,36.7858,36.6362,36.6362,16619.0
2020-10-20 09:55:00,39.16,39.24,39.11,39.13,33460.0,36.6082,36.683,36.5614,36.5801,33460.0
2020-10-20 10:00:00,39.12,39.12,38.98,39.03,97736.0,36.5708,36.5708,36.4399,36.4866,97736.0
2020-10-20 10:05:00,39.04,39.23,39.02,39.18,69691.0,36.496,36.6736,36.4773,36.6269,69691.0
2020-10-20 10:10:00,39.18,39.23,39.09,39.1,49840.0,36.6269,36.6736,36.5427,36.5521,49840.0
2020-10-20 10:15:00,39.11,39.13,39.0,39.13,34712.0,36.5614,36.5801,36.4586,36.5801,34712.0
2020-10-20 10:20:00,39.14,39.19,39.05,39.06,65349.0,36.5895,36.6362,36.5053,36.5147,65349.0
2020-10-20 10:25:00,39.06,39.08,38.99,39.03,17160.0,36.5147,36.5334,36.4492,36.4866,17160.0
2020-10-20 10:30:00,39.03,39.17,39.02,39.15,42228.0,36.4866,36.6175,36.4773,36.5988,42228.0
2020-10-20 10:35:00,39.12,39.31,39.1,39.31,24715.0,36.5708,36.7484,36.5521,36.7484,24715.0
2020-10-20 10:40:00,39.31,39.45,39.28,39.45,38378.0,36.7484,36.8793,36.7204,36.8793,38378.0
2020-10-20 10:45:00,39.44,39.61,39.44,39.58,39663.0,36.8699,37.0288,36.8699,37.0008,39663.0
2020-10-20 10:50:00,39.57,39.67,39.48,39.62,69718.0,36.9915,37.0849,36.9073,37.0382,69718.0
2020-10-20 10:55:00,39.62,39.66,39.52,39.54,27429.0,37.0382,37.0756,36.9447,36.9634,27429.0
2020-10-20 11:00:00,39.53,39.57,39.4,39.47,37354.0,36.9541,36.9915,36.8325,36.898,37354.0
2020-10-20 11:05:00,39.45,39.5,39.43,39.49,14850.0,36.8793,36.926,36.8606,36.9167,14850.0
2020-10-20 11:10:00,39.48,39.57,39.48,39.53,10356.0,36.9073,36.9915,36.9073,36.9541,10356.0
2020-10-20 11:15:00,39.54,39.61,39.54,39.61,15630.0,36.9634,37.0288,36.9634,37.0288,15630.0
2020-10-20 11:20:00,39.61,39.67,39.59,39.66,20751.0,37.0288,37.0849,37.0102,37.0756,20751.0
2020-10-20 11:25:00,39.66,39.71,39.55,39.64,26346.0,37.0756,37.1223,36.9728,37.0569,26346.0
2020-10-20 11:30:00,39.65,39.66,39.54,39.54,16116.0,37.0662,37.0756,36.9634,36.9634,16116.0
2020-10-20 11:35:00,39.55,39.59,39.54,39.55,10799.0,36.9728,37.0102,36.9634,36.9728,10799.0
2020-10-20 11:40:00,39.56,39.56,39.48,39.52,20014.0,36.9821,36.9821,36.9073,36.9447,20014.0
2020-10-20 11:45:00,39.52,39.61,39.52,39.57,14468.0,36.9447,37.0288,36.9447,36.9915,14468.0
2020-10-20 11:50:00,39.57,39.58,39.53,39.54,9849.0,36.9915,37.0008,36.9541,36.9634,9849.0
2020-10-20 11:55:00,39.54,39.56,39.5,39.53,9950.0,36.9634,36.9821,36.926,36.9541,9950.0
2020-10-20 12:00:00,39.53,39.53,39.47,39.48,18667.0,36.9541,36.9541,36.898,36.9073,18667.0
2020-10-20 12:05:00,39.47,39.48,39.44,39.44,17423.0,36.898,36.9073,36.8699,36.8699,17423.0
2020-10-20 12:10:00,39.44,39.44,39.33,39.34,65029.0,36.8699,36.8699,36.7671,36.7764,65029.0
2020-10-20 12:15:00,39.35,39.44,39.35,39.43,18378.0,36.7858,36.8699,36.7858,36.8606,18378.0
2020-10-20 12:20:00,39.43,39.46,39.43,39.44,11258.0,36.8606,36.8886,36.8606,36.8699,11258.0
2020-10-20 12:25:00,39.44,39.44,39.35,39.39,25544.0,36.8699,36.8699,36.7858,36.8232,25544.0
2020-10-20 12:30:00,39.38,39.51,39.37,39.5,20545.0,36.8138,36.9354,36.8045,36.926,20545.0
2020-10-20 12:35:00,39.54,39.55,39.43,39.43,16140.0,36.9634,36.9728,36.8606,36.8606,16140.0
2020-10-20 12:40:00,39.42,39.43,39.31,39.33,20976.0,36.8512,36.8606,36.7484,36.7671,20976.0
2020-10-20 12:45:00,39.33,39.35,39.25,39.25,36988.0,36.7671,36.7858,36.6923,36.6923,36988.0
2020-10-20 12:50:00,39.24,39.25,39.17,39.18,35892.0,36.683,36.6923,36.6175,36.6269,35892.0
2020-10-20 12:55:00,39.17,39.24,39.16,39.22,13360.0,36.6175,36.683,36.6082,36.6643,13360.0
2020-10-20 13:00:00,39.23,39.28,39.22,39.26,14883.0,36.6736,36.7204,36.6643,36.7017,14883.0
2020-10-20 13:05:00,39.26,39.3,39.24,39.24,7344.0,36.7017,36.739,36.683,36.683,7344.0
2020-10-20 13:10:00,39.24,39.31,39.24,39.29,18143.0,36.683,36.7484,36.683,36.7297,18143.0
2020-10-20 13:15:00,39.28,39.3,39.24,39.27,14161.0,36.7204,36.739,36.683,36.711,14161.0
2020-10-20 13:20:00,39.27,39.31,39.27,39.28,13858.0,36.711,36.7484,36.711,36.7204,13858.0
2020-10-20 13:25:00,39.29,39.33,39.29,39.32,26170.0,36.7297,36.7671,36.7297,36.7577,26170.0
2020-10-20 13:30:00,39.32,39.33,39.27,39.32,19852.0,36.7577,36.7671,36.711,36.7577,19852.0
2020-10-20 13:35:00,39.33,39.38,39.33,39.35,12753.0,36.7671,36.8138,36.7671,36.7858,12753.0
2020-10-20 13:40:00,39.36,39.39,39.33,39.37,13756.0,36.7951,36.8232,36.7671,36.8045,13756.0
2020-10-20 13:45:00,39.38,39.45,39.38,39.44,16187.0,36.8138,36.8793,36.8138,36.8699,16187.0
2020-10-20 13:50:00,39.43,39.43,39.4,39.42,6392.0,36.8606,36.8606,36.8325,36.8512,6392.0
2020-10-20 13:55:00,39.41,39.42,39.34,39.41,34694.0,36.8419,36.8512,36.7764,36.8419,34694.0
2020-10-20 14:00:00,39.44,39.5,39.43,39.49,18706.0,36.8699,36.926,36.8606,36.9167,18706.0
2020-10-20 14:05:00,39.49,39.5,39.46,39.49,24187.0,36.9167,36.926,36.8886,36.9167,24187.0
2020-10-20 14:10:00,39.49,39.52,39.49,39.51,6175.0,36.9167,36.9447,36.9167,36.9354,6175.0
2020-10-20 14:15:00,39.52,39.52,39.49,39.51,6934.0,36.9447,36.9447,36.9167,36.9354,6934.0
2020-10-20 14:20:00,39.51,39.51,39.4,39.41,20268.0,36.9354,36.9354,36.8325,36.8419,20268.0
2020-10-20 14:25:00,39.41,39.45,39.41,39.44,9900.0,36.8419,36.8793,36.8419,36.8699,9900.0
2020-10-20 14:30:00,39.44,39.46,39.4,39.41,13969.0,36.8699,36.8886,36.8325,36.8419,13969.0
2020-10-20 14:35:00,39.41,39.41,39.36,39.37,17892.0,36.8419,36.8419,36.7951,36.8045,17892.0
2020-10-20 14:40:00,39.37,39.4,39.35,39.4,13836.0,36.8045,36.8325,36.7858,36.8325,13836.0
2020-10-20 14:45:00,39.4,39.4,39.36,39.37,45205.0,36.8325,36.8325,36.7951,36.8045,45205.0
2020-10-20 14:50:00,39.37,39.4,39.36,39.37,17400.0,36.8045,36.8325,36.7951,36.8045,17400.0
2020-10-20 14:55:00,39.37,39.39,39.33,39.35,15215.0,36.8045,36.8232,36.7671,36.7858,15215.0
2020-10-20 15:00:00,39.36,39.44,39.36,39.42,35132.0,36.7951,36.8699,36.7951,36.8512,35132.0
2020-10-20 15:05:00,39.42,39.42,39.37,39.38,25904.0,36.8512,36.8512,36.8045,36.8138,25904.0
2020-10-20 15:10:00,39.38,39.38,39.24,39.27,22304.0,36.8138,36.8138,36.683,36.711,22304.0
2020-10-20 15:15:00,39.25,39.29,39.22,39.28,23607.0,36.6923,36.7297,36.6643,36.7204,23607.0
2020-10-20 15:20:00,39.26,39.35,39.24,39.33,17918.0,36.7017,36.7858,36.683,36.7671,17918.0
2020-10-20 15:25:00,39.33,39.35,39.31,39.35,33942.0,36.7671,36.7858,36.7484,36.7858,33942.0
2020-10-20 15:30:00,39.35,39.38,39.32,39.33,28641.0,36.7858,36.8138,36.7577,36.7671,28641.0
2020-10-20 15:35:00,39.33,39.4,39.3,39.4,25703.0,36.7671,36.8325,36.739,36.8325,25703.0
2020-10-20 15:40:00,39.4,39.47,39.4,39.46,49541.0,36.8325,36.898,36.8325,36.8886,49541.0
2020-10-20 15:45:00,39.46,39.47,39.42,39.42,73282.0,36.8886,36.898,36.8512,36.8512,73282.0
2020-10-20 15:50:00,39.43,39.46,39.38,39.46,79994.0,36.8606,36.8886,36.8138,36.8886,79994.0
2020-10-20 15:55:00,39.46,39.47,39.42,39.47,215140.0,36.8886,36.898,36.8512,36.898,215140.0
2020-10-21 09:30:00,39.76,40.05,39.71,40.05,248210.0,37.1691,37.4402,37.1223,37.4402,248210.0
2020-10-21 09:35:00,40.06,40.09,39.86,39.89,49127.0,37.4495,37.4776,37.2626,37.2906,49127.0
2020-10-21 09:40:00,39.91,39.99,39.84,39.88,35725.0,37.3093,37.3841,37.2439,37.2813,35725.0
2020-10-21 09:45:00,39.89,39.89,39.74,39.75,55796.0,37.2906,37.2906,37.1504,37.1597,55796.0
2020-10-21 09:50:00,39.74,39.97,39.74,39.92,87916.0,37.1504,37.3654,37.1504,37.3186,87916.0
2020-10-21 09:55:00,39.95,40.12,39.93,40.08,60809.0,37.3467,37.5056,37.328,37.4682,60809.0
2020-10-21 10:00:00,40.1,40.23,40.09,40.22,100219.0,37.4869,37.6084,37.4776,37.5991,100219.0
2020-10-21 10:05:00,40.22,40.29,40.09,40.11,99567.0,37.5991,37.6645,37.4776,37.4963,99567.0
2020-10-21 10:10:00,40.11,40.27,40.11,40.26,66801.0,37.4963,37.6458,37.4963,37.6365,66801.0
2020-10-21 10:15:00,40.26,40.27,40.18,40.26,52127.0,37.6365,37.6458,37.5617,37.6365,52127.0
2020-10-21 10:20:00,40.27,40.32,40.21,40.26,66993.0,37.6458,37.6926,37.5897,37.6365,66993.0
2020-10-21 10:25:00,40.24,40.27,40.18,40.25,30086.0,37.6178,37.6458,37.5617,37.6271,30086.0
2020-10-21 10:30:00,40.24,40.31,40.18,40.27,57466.0,37.6178,37.6832,37.5617,37.6458,57466.0
2020-10-21 10:35:00,40.29,40.4,40.29,40.33,70583.0,37.6645,37.7674,37.6645,37.7019,70583.0
2020-10-21 10:40:00,40.33,40.39,40.28,40.33,31002.0,37.7019,37.758,37.6552,37.7019,31002.0
2020-10-21 10:45:00,40.33,40.35,40.26,40.31,28396.0,37.7019,37.7206,37.6365,37.6832,28396.0
2020-10-21 10:50:00,40.3,40.3,40.15,40.17,59249.0,37.6739,37.6739,37.5337,37.5524,59249.0
2020-10-21 10:55:00,40.17,40.21,40.1,40.12,42000.0,37.5524,37.5897,37.4869,37.5056,42000.0
2020-10-21 11:00:00,40.12,40.17,40.01,40.02,19321.0,37.5056,37.5524,37.4028,37.4121,19321.0
2020-10-21 11:05:00,40.0,40.02,39.88,39.92,32393.0,37.3934,37.4121,37.2813,37.3186,32393.0
2020-10-21 11:10:00,39.91,39.91,39.78,39.85,56724.0,37.3093,37.3093,37.1878,37.2532,56724.0
2020-10-21 11:15:00,39.82,39.82,39.69,39.75,71923.0,37.2252,37.2252,37.1036,37.1597,71923.0
2020-10-21 11:20:00,39.74,39.8,39.69,39.8,50143.0,37.1504,37.2065,37.1036,37.2065,50143.0
2020-10-21 11:25:00,39.8,39.83,39.74,39.82,42990.0,37.2065,37.2345,37.1504,37.2252,42990.0
2020-10-21 11:30:00,39.82,39.91,39.81,39.88,34230.0,37.2252,37.3093,37.2158,37.2813,34230.0
2020-10-21 11:35:00,39.88,39.97,39.88,39.95,62862.0,37.2813,37.3654,37.2813,37.3467,62862.0
2020-10-21 11:40:00,39.96,40.01,39.95,39.99,35639.0,37.356,37.4028,37.3467,37.3841,35639.0
2020-10-21 11:45:00,39.99,40.05,39.97,40.04,23811.0,37.3841,37.4402,37.3654,37.4308,23811.0
2020-10-21 11:50:00,40.05,40.08,40.03,40.05,21815.0,37.4402,37.4682,37.4215,37.4402,21815.0
2020-10-21 11:55:00,40.04,40.04,39.91,39.95,58490.0,37.4308,37.4308,37.3093,37.3467,58490.0
2020-10-21 12:00:00,39.96,40.07,39.96,40.07,22247.0,37.356,37.4589,37.356,37.4589,22247.0
2020-10-21 12:05:00,40.07,40.13,40.07,40.11,21489.0,37.4589,37.515,37.4589,37.4963,21489.0
2020-10-21 12:10:00,40.12,40.12,40.04,40.1,9577.0,37.5056,37.5056,37.4308,37.4869,9577.0
2020-10-21 12:15:00,40.09,40.12,40.09,40.11,21779.0,37.4776,37.5056,37.4776,37.4963,21779.0
2020-10-21 12:20:00,40.13,40.21,40.13,40.15,43134.0,37.515,37.5897,37.515,37.5337,43134.0
2020-10-21 12:25:00,40.14,40.21,40.1,40.12,19336.0,37.5243,37.5897,37.4869,37.5056,19336.0
2020-10-21 12:30:00,40.13,40.14,40.02,40.02,18606.0,37.515,37.5243,37.4121,37.4121,18606.0
2020-10-21 12:35:00,40.04,40.05,39.99,40.04,23246.0,37.4308,37.4402,37.3841,37.4308,23246.0
2020-10-21 12:40:00,40.04,40.07,40.01,40.01,10517.0,37.4308,37.4589,37.4028,37.4028,10517.0
2020-10-21 12:45:00,40.04,40.08,40.0,40.03,13226.0,37.4308,37.4682,37.3934,37.4215,13226.0
2020-10-21 12:50:00,40.0,40.04,39.95,39.95,9402.0,37.3934,37.4308,37.3467,37.3467,9402.0
2020-10-21 12:55:00,39.94,39.97,39.91,39.96,23076.0,37.3373,37.3654,37.3093,37.356,23076.0
2020-10-21 13:00:00,39.96,40.01,39.95,39.99,10388.0,37.356,37.4028,37.3467,37.3841,10388.0
2020-10-21 13:05:00,39.98,40.01,39.91,39.94,11369.0,37.3747,37.4028,37.3093,37.3373,11369.0
2020-10-21 13:10:00,39.93,39.96,39.92,39.95,11528.0,37.328,37.356,37.3186,37.3467,11528.0
2020-10-21 13:15:00,39.96,40.0,39.96,39.99,9758.0,37.356,37.3934,37.356,37.3841,9758.0
2020-10-21 13:20:00,39.99,39.99,39.93,39.97,6875.0,37.3841,37.3841,37.328,37.3654,6875.0
2020-10-21 13:25:00,39.97,40.01,39.94,40.0,18239.0,37.3654,37.4028,37.3373,37.3934,18239.0
2020-10-21 13:30:00,39.99,40.05,39.97,40.04,16426.0,37.3841,37.4402,37.3654,37.4308,16426.0
2020-10-21 13:35:00,40.04,40.05,39.97,39.97,7184.0,37.4308,37.4402,37.3654,37.3654,7184.0
2020-10-21 13:40:00,39.98,40.01,39.97,39.99,7772.0,37.3747,37.4028,37.3654,37.3841,7772.0
2020-10-21 13:45:00,39.99,40.0,39.97,39.97,4744.0,37.3841,37.3934,37.3654,37.3654,4744.0
2020-10-21 13:50:00,39.99,40.01,39.9,39.9,22231.0,37.3841,37.4028,37.2999,37.2999,22231.0
2020-10-21 13:55:00,39.9,39.92,39.88,39.91,10710.0,37.2999,37.3186,37.2813,37.3093,10710.0
2020-10-21 14:00:00,39.91,39.95,39.9,39.9,24119.0,37.3093,37.3467,37.2999,37.2999,24119.0
2020-10-21 14:05:00,39.89,39.93,39.87,39.87,8195.0,37.2906,37.328,37.2719,37.2719,8195.0
2020-10-21 14:10:00,39.88,39.91,39.87,39.89,7328.0,37.2813,37.3093,37.2719,37.2906,7328.0
2020-10-21 14:15:00,39.9,39.9,39.86,39.88,6234.0,37.2999,37.2999,37.2626,37.2813,6234.0
2020-10-21 14:20:00,39.89,39.9,39.85,39.87,11043.0,37.2906,37.2999,37.2532,37.2719,11043.0
2020-10-21 14:25:00,39.88,39.94,39.87,39.93,14042.0,37.2813,37.3373,37.2719,37.328,14042.0
2020-10-21 14:30:00,39.92,39.96,39.9,39.96,13806.0,37.3186,37.356,37.2999,37.356,13806.0
2020-10-21 14:35:00,39.96,39.97,39.92,39.92,7658.0,37.356,37.3654,37.3186,37.3186,7658.0
2020-10-21 14:40:00,39.95,39.96,39.95,39.95,3902.0,37.3467,37.356,37.3467,37.3467,3902.0
2020-10-21 14:45:00,39.95,39.96,39.92,39.92,13390.0,37.3467,37.356,37.3186,37.3186,13390.0
2020-10-21 14:50:00,39.92,39.93,39.87,39.87,8502.0,37.3186,37.328,37.2719,37.2719,8502.0
2020-10-21 14:55:00,39.87,39.89,39.84,39.86,9950.0,37.2719,37.2906,37.2439,37.2626,9950.0
2020-10-21 15:00:00,39.85,39.87,39.8,39.81,15929.0,37.2532,37.2719,37.2065,37.2158,15929.0
2020-10-21 15:05:00,39.82,39.82,39.69,39.72,25574.0,37.2252,37.2252,37.1036,37.1317,25574.0
2020-10-21 15:10:00,39.71,39.74,39.69,39.74,13710.0,37.1223,37.1504,37.1036,37.1504,13710.0
2020-10-21 15:15:00,39.74,39.76,39.72,39.76,11656.0,37.1504,37.1691,37.1317,37.1691,11656.0
2020-10-21 15:20:00,39.77,39.83,39.77,39.83,14899.0,37.1784,37.2345,37.1784,37.2345,14899.0
2020-10-21 15:25:00,39.82,39.84,39.81,39.84,13936.0,37.2252,37.2439,37.2158,37.2439,13936.0
2020-10-21 15:30:00,39.84,39.89,39.81,39.83,26355.0,37.2439,37.2906,37.2158,37.2345,26355.0
2020-10-21 15:35:00,39.87,39.88,39.81,39.81,19483.0,37.2719,37.2813,37.2158,37.2158,19483.0
2020-10-21 15:40:00,39.81,39.83,39.79,39.8,24936.0,37.2158,37.2345,37.1971,37.2065,24936.0
2020-10-21 15:45:00,39.8,39.83,39.78,39.81,43333.0,37.2065,37.2345,37.1878,37.2158,43333.0
2020-10-21 15:50:00,39.81,39.88,39.81,39.88,21507.0,37.2158,37.2813,37.2158,37.2813,21507.0
2020-10-21 15:55:00,39.88,39.94,39.86,39.86,281516.0,37.2813,37.3373,37.2626,37.2626,281516.0
2020-10-22 09:30:00,39.34,39.44,39.17,39.23,219494.0,36.7764,36.8699,36.6175,36.6736,219494.0
2020-10-22 09:35:00,39.22,39.35,39.17,39.28,87919.0,36.6643,36.7858,36.6175,36.7204,87919.0
2020-10-22 09:40:00,39.26,39.34,39.19,39.23,64884.0,36.7017,36.7764,36.6362,36.6736,64884.0
2020-10-22 09:45:00,39.23,39.33,39.15,39.29,77764.0,36.6736,36.7671,36.5988,36.7297,77764.0
2020-10-22 09:50:00,39.3,39.38,39.26,39.29,41036.0,36.739,36.8138,36.7017,36.7297,41036.0
2020-10-22 09:55:00,39.31,39.31,39.19,39.19,55176.0,36.7484,36.7484,36.6362,36.6362,55176.0
2020-10-22 10:00:00,39.19,39.19,39.02,39.19,116680.0,36.6362,36.6362,36.4773,36.6362,116680.0
2020-10-22 10:05:00,39.2,39.31,39.19,39.24,73630.0,36.6456,36.7484,36.6362,36.683,73630.0
2020-10-22 10:10:00,39.24,39.29,39.2,39.24,31808.0,36.683,36.7297,36.6456,36.683,31808.0
2020-10-22 10:15:00,39.24,39.28,39.13,39.15,26780.0,36.683,36.7204,36.5801,36.5988,26780.0
2020-10-22 10:20:00,39.13,39.13,38.82,38.85,127428.0,36.5801,36.5801,36.2903,36.3184,127428.0
2020-10-22 10:25:00,38.84,38.91,38.81,38.91,80563.0,36.309,36.3745,36.281,36.3745,80563.0
2020-10-22 10:30:00,38.9,38.9,38.76,38.76,39721.0,36.3651,36.3651,36.2342,36.2342,39721.0
2020-10-22 10:35:00,38.76,38.83,38.7,38.79,68454.0,36.2342,36.2997,36.1781,36.2623,68454.0
2020-10-22 10:40:00,38.79,38.79,38.63,38.63,78014.0,36.2623,36.2623,36.1127,36.1127,78014.0
2020-10-22 10:45:00,38.63,38.69,38.6,38.65,52174.0,36.1127,36.1688,36.0847,36.1314,52174.0
2020-10-22 10:50:00,38.66,38.89,38.6,38.82,75175.0,36.1408,36.3558,36.0847,36.2903,75175.0
2020-10-22 10:55:00,38.81,38.85,38.73,38.85,61416.0,36.281,36.3184,36.2062,36.3184,61416.0
2020-10-22 11:00:00,38.83,38.89,38.79,38.89,32917.0,36.2997,36.3558,36.2623,36.3558,32917.0
2020-10-22 11:05:00,38.88,38.92,38.82,38.83,40303.0,36.3464,36.3838,36.2903,36.2997,40303.0
2020-10-22 11:10:00,38.84,38.92,38.81,38.92,30927.0,36.309,36.3838,36.281,36.3838,30927.0
2020-10-22 11:15:00,38.92,38.92,38.76,38.82,27022.0,36.3838,36.3838,36.2342,36.2903,27022.0
2020-10-22 11:20:00,38.82,38.99,38.8,38.96,27432.0,36.2903,36.4492,36.2716,36.4212,27432.0
2020-10-22 11:25:00,38.96,39.02,38.94,38.96,32612.0,36.4212,36.4773,36.4025,36.4212,32612.0
2020-10-22 11:30:00,38.95,39.01,38.93,38.94,29921.0,36.4119,36.4679,36.3932,36.4025,29921.0
2020-10-22 11:35:00,38.93,38.99,38.91,38.91,15694.0,36.3932,36.4492,36.3745,36.3745,15694.0
2020-10-22 11:40:00,38.92,39.01,38.9,38.98,16945.0,36.3838,36.4679,36.3651,36.4399,16945.0
2020-10-22 11:45:00,38.99,39.02,38.97,39.01,24652.0,36.4492,36.4773,36.4306,36.4679,24652.0
2020-10-22 11:50:00,39.01,39.05,38.9,38.9,17323.0,36.4679,36.5053,36.3651,36.3651,17323.0
2020-10-22 11:55:00,38.9,38.92,38.86,38.9,30656.0,36.3651,36.3838,36.3277,36.3651,30656.0
2020-10-22 12:00:00,38.91,38.94,38.87,38.92,22310.0,36.3745,36.4025,36.3371,36.3838,22310.0
2020-10-22 12:05:00,38.93,38.99,38.93,38.98,16833.0,36.3932,36.4492,36.3932,36.4399,16833.0
2020-10-22 12:10:00,38.98,38.98,38.89,38.9,9853.0,36.4399,36.4399,36.3558,36.3651,9853.0
2020-10-22 12:15:00,38.9,38.96,38.88,38.96,17869.0,36.3651,36.4212,36.3464,36.4212,17869.0
2020-10-22 12:20:00,38.95,38.95,38.86,38.87,17708.0,36.4119,36.4119,36.3277,36.3371,17708.0
2020-10-22 12:25:00,38.87,38.94,38.87,38.91,9757.0,36.3371,36.4025,36.3371,36.3745,9757.0
2020-10-22 12:30:00,38.92,38.92,38.79,38.81,8824.0,36.3838,36.3838,36.2623,36.281,8824.0
2020-10-22 12:35:00,38.8,38.83,38.79,38.83,10994.0,36.2716,36.2997,36.2623,36.2997,10994.0
2020-10-22 12:40:00,38.83,38.86,38.79,38.86,21193.0,36.2997,36.3277,36.2623,36.3277,21193.0
2020-10-22 12:45:00,38.86,38.91,38.84,38.91,11571.0,36.3277,36.3745,36.309,36.3745,11571.0
2020-10-22 12:50:00,38.91,38.95,38.89,38.94,18930.0,36.3745,36.4119,36.3558,36.4025,18930.0
2020-10-22 12:55:00,38.94,38.96,38.93,38.96,14288.0,36.4025,36.4212,36.3932,36.4212,14288.0
2020-10-22 13:00:00,38.96,39.01,38.96,38.98,31380.0,36.4212,36.4679,36.4212,36.4399,31380.0
2020-10-22 13:05:00,38.99,39.04,38.99,39.04,17234.0,36.4492,36.496,36.4492,36.496,17234.0
2020-10-22 13:10:00,39.04,39.05,38.99,39.03,22171.0,36.496,36.5053,36.4492,36.4866,22171.0
2020-10-22 13:15:00,39.04,39.06,38.99,38.99,32021.0,36.496,36.5147,36.4492,36.4492,32021.0
2020-10-22 13:20:00,38.99,39.03,38.99,39.01,12760.0,36.4492,36.4866,36.4492,36.4679,12760.0
2020-10-22 13:25:00,39.01,39.12,39.01,39.12,38204.0,36.4679,36.5708,36.4679,36.5708,38204.0
2020-10-22 13:30:00,39.11,39.12,39.08,39.09,12463.0,36.5614,36.5708,36.5334,36.5427,12463.0
2020-10-22 13:35:00,39.09,39.09,39.06,39.07,11837.0,36.5427,36.5427,36.5147,36.524,11837.0
2020-10-22 13:40:00,39.07,39.17,39.07,39.13,16620.0,36.524,36.6175,36.524,36.5801,16620.0
2020-10-22 13:45:00,39.13,39.13,39.09,39.12,28856.0,36.5801,36.5801,36.5427,36.5708,28856.0
2020-10-22 13:50:00,39.12,39.19,39.1,39.17,41628.0,36.5708,36.6362,36.5521,36.6175,41628.0
2020-10-22 13:55:00,39.17,39.19,39.12,39.13,34605.0,36.6175,36.6362,36.5708,36.5801,34605.0
2020-10-22 14:00:00,39.14,39.17,39.13,39.15,34997.0,36.5895,36.6175,36.5801,36.5988,34997.0
2020-10-22 14:05:00,39.15,39.16,39.07,39.09,36604.0,36.5988,36.6082,36.524,36.5427,36604.0
2020-10-22 14:10:00,39.09,39.1,39.06,39.1,30068.0,36.5427,36.5521,36.5147,36.5521,30068.0
2020-10-22 14:15:00,39.1,39.17,39.09,39.14,39242.0,36.5521,36.6175,36.5427,36.5895,39242.0
2020-10-22 14:20:00,39.14,39.15,39.09,39.13,17453.0,36.5895,36.5988,36.5427,36.5801,17453.0
2020-10-22 14:25:00,39.13,39.13,39.06,39.06,36482.0,36.5801,36.5801,36.5147,36.5147,36482.0
2020-10-22 14:30:00,39.05,39.1,39.04,39.06,15651.0,36.5053,36.5521,36.496,36.5147,15651.0
2020-10-22 14:35:00,39.07,39.1,39.04,39.06,25443.0,36.524,36.5521,36.496,36.5147,25443.0
2020-10-22 14:40:00,39.06,39.06,39.03,39.06,14235.0,36.5147,36.5147,36.4866,36.5147,14235.0
2020-10-22 14:45:00,39.07,39.11,39.06,39.11,48047.0,36.524,36.5614,36.5147,36.5614,48047.0
2020-10-22 14:50:00,39.12,39.15,39.12,39.14,24445.0,36.5708,36.5988,36.5708,36.5895,24445.0
2020-10-22 14:55:00,39.13,39.13,39.11,39.11,20875.0,36.5801,36.5801,36.5614,36.5614,20875.0
2020-10-22 15:00:00,39.11,39.16,39.1,39.16,50793.0,36.5614,36.6082,36.5521,36.6082,50793.0
2020-10-22 15:05:00,39.16,39.16,39.13,39.13,49808.0,36.6082,36.6082,36.5801,36.5801,49808.0
2020-10-22 15:10:00,39.13,39.14,39.1,39.11,30522.0,36.5801,36.5895,36.5521,36.5614,30522.0
2020-10-22 15:15:00,39.11,39.12,39.08,39.08,60578.0,36.5614,36.5708,36.5334,36.5334,60578.0
2020-10-22 15:20:00,39.09,39.1,39.08,39.1,37084.0,36.5427,36.5521,36.5334,36.5521,37084.0
2020-10-22 15:25:00,39.1,39.17,39.1,39.16,54469.0,36.5521,36.6175,36.5521,36.6082,54469.0
2020-10-22 15:30:00,39.16,39.21,39.16,39.2,28651.0,36.6082,36.6549,36.6082,36.6456,28651.0
2020-10-22 15:35:00,39.2,39.26,39.2,39.23,57923.0,36.6456,36.7017,36.6456,36.6736,57923.0
2020-10-22 15:40:00,39.22,39.22,39.19,39.21,30079.0,36.6643,36.6643,36.6362,36.6549,30079.0
2020-10-22 15:45:00,39.21,39.24,39.19,39.21,76388.0,36.6549,36.683,36.6362,36.6549,76388.0
2020-10-22 15:50:00,39.22,39.22,39.15,39.19,79523.0,36.6643,36.6643,36.5988,36.6362,79523.0
2020-10-22 15:55:00,39.19,39.2,39.15,39.19,191057.0,36.6362,36.6456,36.5988,36.6362,191057.0
2020-10-23 09:30:00,39.17,39.17,38.88,38.88,167947.0,36.6175,36.6175,36.3464,36.3464,167947.0
2020-10-23 09:35:00,38.85,38.89,38.74,38.88,125263.0,36.3184,36.3558,36.2155,36.3464,125263.0
2020-10-23 09:40:00,38.88,38.96,38.81,38.89,53618.0,36.3464,36.4212,36.281,36.3558,53618.0
2020-10-23 09:45:00,38.89,39.01,38.86,38.91,22738.0,36.3558,36.4679,36.3277,36.3745,22738.0
2020-10-23 09:50:00,38.9,38.96,38.83,38.86,35566.0,36.3651,36.4212,36.2997,36.3277,35566.0
2020-10-23 09:55:00,38.87,38.9,38.79,38.79,16577.0,36.3371,36.3651,36.2623,36.2623,16577.0
2020-10-23 10:00:00,38.79,38.83,38.68,38.7,36747.0,36.2623,36.2997,36.1594,36.1781,36747.0
2020-10-23 10:05:00,38.69,38.85,38.67,38.84,20130.0,36.1688,36.3184,36.1501,36.309,20130.0
2020-10-23 10:10:00,38.86,38.94,38.81,38.89,31917.0,36.3277,36.4025,36.281,36.3558,31917.0
2020-10-23 10:15:00,38.9,38.96,38.89,38.89,32165.0,36.3651,36.4212,36.3558,36.3558,32165.0
2020-10-23 10:20:00,38.9,38.9,38.7,38.71,46947.0,36.3651,36.3651,36.1781,36.1875,46947.0
2020-10-23 10:25:00,38.71,38.76,38.7,38.72,34547.0,36.1875,36.2342,36.1781,36.1968,34547.0
2020-10-23 10:30:00,38.71,38.77,38.67,38.75,25810.0,36.1875,36.2436,36.1501,36.2249,25810.0
2020-10-23 10:35:00,38.75,38.76,38.68,38.69,23484.0,36.2249,36.2342,36.1594,36.1688,23484.0
2020-10-23 10:40:00,38.69,38.75,38.64,38.65,14311.0,36.1688,36.2249,36.1221,36.1314,14311.0
2020-10-23 10:45:00,38.64,38.65,38.54,38.54,48051.0,36.1221,36.1314,36.0286,36.0286,48051.0
2020-10-23 10:50:00,38.54,38.63,38.51,38.62,50285.0,36.0286,36.1127,36.0005,36.1034,50285.0
2020-10-23 10:55:00,38.62,38.71,38.59,38.71,26219.0,36.1034,36.1875,36.0753,36.1875,26219.0
2020-10-23 11:00:00,38.7,38.8,38.68,38.77,17338.0,36.1781,36.2716,36.1594,36.2436,17338.0
2020-10-23 11:05:00,38.79,38.81,38.76,38.78,19323.0,36.2623,36.281,36.2342,36.2529,19323.0
2020-10-23 11:10:00,38.79,38.8,38.75,38.8,26344.0,36.2623,36.2716,36.2249,36.2716,26344.0
2020-10-23 11:15:00,38.8,38.81,38.75,38.81,13189.0,36.2716,36.281,36.2249,36.281,13189.0
2020-10-23 11:20:00,38.8,38.8,38.72,38.72,18259.0,36.2716,36.2716,36.1968,36.1968,18259.0
2020-10-23 11:25:00,38.7,38.73,38.65,38.72,23458.0,36.1781,36.2062,36.1314,36.1968,23458.0
2020-10-23 11:30:00,38.73,38.8,38.72,38.79,32481.0,36.2062,36.2716,36.1968,36.2623,32481.0
2020-10-23 11:35:00,38.78,38.78,38.64,38.65,71824.0,36.2529,36.2529,36.1221,36.1314,71824.0
2020-10-23 11:40:00,38.65,38.66,38.6,38.6,21025.0,36.1314,36.1408,36.0847,36.0847,21025.0
2020-10-23 11:45:00,38.6,38.63,38.53,38.54,79538.0,36.0847,36.1127,36.0192,36.0286,79538.0
2020-10-23 11:50:00,38.54,38.55,38.51,38.54,95064.0,36.0286,36.0379,36.0005,36.0286,95064.0
2020-10-23 11:55:00,38.54,38.65,38.54,38.65,24729.0,36.0286,36.1314,36.0286,36.1314,24729.0
2020-10-23 12:00:00,38.64,38.64,38.6,38.61,13038.0,36.1221,36.1221,36.0847,36.094,13038.0
2020-10-23 12:05:00,38.6,38.65,38.6,38.62,32068.0,36.0847,36.1314,36.0847,36.1034,32068.0
2020-10-23 12:10:00,38.61,38.61,38.56,38.56,28699.0,36.094,36.094,36.0473,36.0473,28699.0
2020-10-23 12:15:00,38.55,38.58,38.51,38.55,51908.0,36.0379,36.066,36.0005,36.0379,51908.0
2020-10-23 12:20:00,38.55,38.58,38.47,38.58,111403.0,36.0379,36.066,35.9631,36.066,111403.0
2020-10-23 12:25:00,38.56,38.62,38.56,38.61,60676.0,36.0473,36.1034,36.0473,36.094,60676.0
2020-10-23 12:30:00,38.61,38.65,38.58,38.65,18500.0,36.094,36.1314,36.066,36.1314,18500.0
2020-10-23 12:35:00,38.65,38.66,38.6,38.61,28350.0,36.1314,36.1408,36.0847,36.094,28350.0
2020-10-23 12:40:00,38.61,38.66,38.61,38.66,9412.0,36.094,36.1408,36.094,36.1408,9412.0
2020-10-23 12:45:00,38.65,38.65,38.62,38.64,30157.0,36.1314,36.1314,36.1034,36.1221,30157.0
2020-10-23 12:50:00,38.64,38.68,38.62,38.62,5878.0,36.1221,36.1594,36.1034,36.1034,5878.0
2020-10-23 12:55:00,38.62,38.65,38.58,38.59,11471.0,36.1034,36.1314,36.066,36.0753,11471.0
2020-10-23 13:00:00,38.59,38.69,38.59,38.69,10988.0,36.0753,36.1688,36.0753,36.1688,10988.0
2020-10-23 13:05:00,38.69,38.72,38.69,38.72,6652.0,36.1688,36.1968,36.1688,36.1968,6652.0
2020-10-23 13:10:00,38.72,38.72,38.71,38.72,9228.0,36.1968,36.1968,36.1875,36.1968,9228.0
2020-10-23 13:15:00,38.72,38.77,38.71,38.76,11735.0,36.1968,36.2436,36.1875,36.2342,11735.0
2020-10-23 13:20:00,38.76,38.84,38.76,38.81,20159.0,36.2342,36.309,36.2342,36.281,20159.0
2020-10-23 13:25:00,38.8,38.85,38.8,38.81,17136.0,36.2716,36.3184,36.2716,36.281,17136.0
2020-10-23 13:30:00,38.82,38.82,38.8,38.8,19194.0,36.2903,36.2903,36.2716,36.2716,19194.0
2020-10-23 13:35:00,38.8,38.81,38.76,38.77,13215.0,36.2716,36.281,36.2342,36.2436,13215.0
2020-10-23 13:40:00,38.77,38.77,38.75,38.76,12575.0,36.2436,36.2436,36.2249,36.2342,12575.0
2020-10-23 13:45:00,38.77,38.82,38.76,38.82,12245.0,36.2436,36.2903,36.2342,36.2903,12245.0
2020-10-23 13:50:00,38.83,38.85,38.82,38.85,15645.0,36.2997,36.3184,36.2903,36.3184,15645.0
2020-10-23 13:55:00,38.85,38.87,38.82,38.84,15738.0,36.3184,36.3371,36.2903,36.309,15738.0
2020-10-23 14:00:00,38.85,38.85,38.82,38.84,10967.0,36.3184,36.3184,36.2903,36.309,10967.0
2020-10-23 14:05:00,38.85,38.89,38.84,38.87,16580.0,36.3184,36.3558,36.309,36.3371,16580.0
2020-10-23 14:10:00,38.87,38.87,38.82,38.83,13284.0,36.3371,36.3371,36.2903,36.2997,13284.0
2020-10-23 14:15:00,38.82,38.88,38.82,38.88,10282.0,36.2903,36.3464,36.2903,36.3464,10282.0
2020-10-23 14:20:00,38.89,38.9,38.86,38.88,20391.0,36.3558,36.3651,36.3277,36.3464,20391.0
2020-10-23 14:25:00,38.88,38.94,38.88,38.9,11644.0,36.3464,36.4025,36.3464,36.3651,11644.0
2020-10-23 14:30:00,38.91,38.91,38.88,38.88,14021.0,36.3745,36.3745,36.3464,36.3464,14021.0
2020-10-23 14:35:00,38.88,38.9,38.88,38.89,9863.0,36.3464,36.3651,36.3464,36.3558,9863.0
2020-10-23 14:40:00,38.89,38.89,38.85,38.85,13384.0,36.3558,36.3558,36.3184,36.3184,13384.0
2020-10-23 14:45:00,38.85,38.88,38.85,38.87,11369.0,36.3184,36.3464,36.3184,36.3371,11369.0
2020-10-23 14:50:00,38.87,38.88,38.81,38.81,13095.0,36.3371,36.3464,36.281,36.281,13095.0
2020-10-23 14:55:00,38.82,38.82,38.77,38.77,45889.0,36.2903,36.2903,36.2436,36.2436,45889.0
2020-10-23 15:00:00,38.76,38.76,38.73,38.76,22452.0,36.2342,36.2342,36.2062,36.2342,22452.0
2020-10-23 15:05:00,38.76,38.78,38.75,38.76,18333.0,36.2342,36.2529,36.2249,36.2342,18333.0
2020-10-23 15:10:00,38.75,38.79,38.75,38.78,16746.0,36.2249,36.2623,36.2249,36.2529,16746.0
2020-10-23 15:15:00,38.78,38.78,38.74,38.74,13050.0,36.2529,36.2529,36.2155,36.2155,13050.0
2020-10-23 15:20:00,38.75,38.79,38.74,38.79,26931.0,36.2249,36.2623,36.2155,36.2623,26931.0
2020-10-23 15:25:00,38.79,38.85,38.78,38.83,32436.0,36.2623,36.3184,36.2529,36.2997,32436.0
2020-10-23 15:30:00,38.83,38.83,38.79,38.8,27481.0,36.2997,36.2997,36.2623,36.2716,27481.0
2020-10-23 15:35:00,38.79,38.83,38.79,38.8,25886.0,36.2623,36.2997,36.2623,36.2716,25886.0
2020-10-23 15:40:00,38.81,38.83,38.8,38.81,30374.0,36.281,36.2997,36.2716,36.281,30374.0
2020-10-23 15:45:00,38.81,38.81,38.75,38.75,52157.0,36.281,36.281,36.2249,36.2249,52157.0
2020-10-23 15:50:00,38.75,38.78,38.73,38.77,66095.0,36.2249,36.2529,36.2062,36.2436,66095.0
2020-10-23 15:55:00,38.77,38.83,38.76,38.82,153054.0,36.2436,36.2997,36.2342,36.2903,153054.0
2020-10-26 09:30:00,38.52,38.7,38.5,38.63,145058.0,36.0099,36.1781,35.9912,36.1127,145058.0
2020-10-26 09:35:00,38.63,38.75,38.59,38.75,28280.0,36.1127,36.2249,36.0753,36.2249,28280.0
2020-10-26 09:40:00,38.76,38.82,38.68,38.79,38892.0,36.2342,36.2903,36.1594,36.2623,38892.0
2020-10-26 09:45:00,38.8,38.81,38.73,38.76,57048.0,36.2716,36.281,36.2062,36.2342,57048.0
2020-10-26 09:50:00,38.75,38.96,38.75,38.9,42356.0,36.2249,36.4212,36.2249,36.3651,42356.0
2020-10-26 09:55:00,38.89,39.1,38.87,39.08,46407.0,36.3558,36.5521,36.3371,36.5334,46407.0
2020-10-26 10:00:00,39.07,39.15,39.05,39.11,49107.0,36.524,36.5988,36.5053,36.5614,49107.0
2020-10-26 10:05:00,39.1,39.13,38.98,38.98,87256.0,36.5521,36.5801,36.4399,36.4399,87256.0
2020-10-26 10:10:00,38.97,38.97,38.86,38.89,37870.0,36.4306,36.4306,36.3277,36.3558,37870.0
2020-10-26 10:15:00,38.88,38.97,38.88,38.94,19442.0,36.3464,36.4306,36.3464,36.4025,19442.0
2020-10-26 10:20:00,38.93,39.0,38.85,38.85,28929.0,36.3932,36.4586,36.3184,36.3184,28929.0
2020-10-26 10:25:00,38.85,38.85,38.78,38.81,32002.0,36.3184,36.3184,36.2529,36.281,32002.0
2020-10-26 10:30:00,38.8,38.83,38.67,38.75,41691.0,36.2716,36.2997,36.1501,36.2249,41691.0
2020-10-26 10:35:00,38.72,38.88,38.7,38.88,21474.0,36.1968,36.3464,36.1781,36.3464,21474.0
2020-10-26 10:40:00,38.88,39.01,38.88,38.93,59544.0,36.3464,36.4679,36.3464,36.3932,59544.0
2020-10-26 10:45:00,38.94,38.96,38.85,38.92,49404.0,36.4025,36.4212,36.3184,36.3838,49404.0
2020-10-26 10:50:00,38.91,38.92,38.79,38.9,20019.0,36.3745,36.3838,36.2623,36.3651,20019.0
2020-10-26 10:55:00,38.9,38.93,38.78,38.78,29589.0,36.3651,36.3932,36.2529,36.2529,29589.0
2020-10-26 11:00:00,38.75,38.76,38.51,38.56,90986.0,36.2249,36.2342,36.0005,36.0473,90986.0
2020-10-26 11:05:00,38.57,38.63,38.54,38.62,23421.0,36.0566,36.1127,36.0286,36.1034,23421.0
2020-10-26 11:10:00,38.64,38.69,38.55,38.58,77756.0,36.1221,36.1688,36.0379,36.066,77756.0
2020-10-26 11:15:00,38.58,38.59,38.48,38.52,24568.0,36.066,36.0753,35.9725,36.0099,24568.0
2020-10-26 11:20:00,38.51,38.59,38.47,38.56,19299.0,36.0005,36.0753,35.9631,36.0473,19299.0
2020-10-26 11:25:00,38.54,38.64,38.54,38.54,27835.0,36.0286,36.1221,36.0286,36.0286,27835.0
2020-10-26 11:30:00,38.52,38.52,38.38,38.39,55294.0,36.0099,36.0099,35.879,35.8883,55294.0
2020-10-26 11:35:00,38.37,38.45,38.35,38.44,45371.0,35.8697,35.9444,35.851,35.9351,45371.0
2020-10-26 11:40:00,38.43,38.45,38.35,38.4,31979.0,35.9257,35.9444,35.851,35.8977,31979.0
2020-10-26 11:45:00,38.4,38.51,38.4,38.49,29828.0,35.8977,36.0005,35.8977,35.9818,29828.0
2020-10-26 11:50:00,38.48,38.63,38.47,38.62,23014.0,35.9725,36.1127,35.9631,36.1034,23014.0
2020-10-26 11:55:00,38.61,38.67,38.57,38.57,40087.0,36.094,36.1501,36.0566,36.0566,40087.0
2020-10-26 12:00:00,38.6,38.67,38.57,38.65,9176.0,36.0847,36.1501,36.0566,36.1314,9176.0
2020-10-26 12:05:00,38.68,38.71,38.63,38.71,12928.0,36.1594,36.1875,36.1127,36.1875,12928.0
2020-10-26 12:10:00,38.71,38.73,38.69,38.71,50387.0,36.1875,36.2062,36.1688,36.1875,50387.0
2020-10-26 12:15:00,38.71,38.74,38.71,38.72,20317.0,36.1875,36.2155,36.1875,36.1968,20317.0
2020-10-26 12:20:00,38.73,38.73,38.69,38.7,5385.0,36.2062,36.2062,36.1688,36.1781,5385.0
2020-10-26 12:25:00,38.7,38.73,38.69,38.7,15713.0,36.1781,36.2062,36.1688,36.1781,15713.0
2020-10-26 12:30:00,38.7,38.73,38.61,38.64,14220.0,36.1781,36.2062,36.094,36.1221,14220.0
2020-10-26 12:35:00,38.65,38.65,38.59,38.59,12902.0,36.1314,36.1314,36.0753,36.0753,12902.0
2020-10-26 12:40:00,38.58,38.58,38.51,38.54,51265.0,36.066,36.066,36.0005,36.0286,51265.0
2020-10-26 12:45:00,38.52,38.55,38.51,38.51,13917.0,36.0099,36.0379,36.0005,36.0005,13917.0
2020-10-26 12:50:00,38.52,38.52,38.47,38.49,11501.0,36.0099,36.0099,35.9631,35.9818,11501.0
2020-10-26 12:55:00,38.49,38.52,38.46,38.52,11747.0,35.9818,36.0099,35.9538,36.0099,11747.0
2020-10-26 13:00:00,38.53,38.58,38.51,38.56,15731.0,36.0192,36.066,36.0005,36.0473,15731.0
2020-10-26 13:05:00,38.55,38.56,38.51,38.56,9158.0,36.0379,36.0473,36.0005,36.0473,9158.0
2020-10-26 13:10:00,38.56,38.57,38.53,38.53,8254.0,36.0473,36.0566,36.0192,36.0192,8254.0
2020-10-26 13:15:00,38.54,38.55,38.45,38.45,9466.0,36.0286,36.0379,35.9444,35.9444,9466.0
2020-10-26 13:20:00,38.46,38.48,38.45,38.47,18557.0,35.9538,35.9725,35.9444,35.9631,18557.0
2020-10-26 13:25:00,38.46,38.46,38.37,38.38,41141.0,35.9538,35.9538,35.8697,35.879,41141.0
2020-10-26 13:30:00,38.38,38.39,38.24,38.25,32601.0,35.879,35.8883,35.7481,35.7575,32601.0
2020-10-26 13:35:00,38.24,38.31,38.21,38.31,32007.0,35.7481,35.8136,35.7201,35.8136,32007.0
2020-10-26 13:40:00,38.29,38.31,38.26,38.27,27326.0,35.7949,35.8136,35.7668,35.7762,27326.0
2020-10-26 13:45:00,38.26,38.34,38.24,38.34,22623.0,35.7668,35.8416,35.7481,35.8416,22623.0
2020-10-26 13:50:00,38.33,38.4,38.33,38.4,11724.0,35.8323,35.8977,35.8323,35.8977,11724.0
2020-10-26 13:55:00,38.41,38.43,38.38,38.42,30745.0,35.907,35.9257,35.879,35.9164,30745.0
2020-10-26 14:00:00,38.42,38.42,38.39,38.42,7677.0,35.9164,35.9164,35.8883,35.9164,7677.0
2020-10-26 14:05:00,38.43,38.48,38.42,38.45,27423.0,35.9257,35.9725,35.9164,35.9444,27423.0
2020-10-26 14:10:00,38.46,38.48,38.39,38.4,11144.0,35.9538,35.9725,35.8883,35.8977,11144.0
2020-10-26 14:15:00,38.42,38.45,38.41,38.42,7652.0,35.9164,35.9444,35.907,35.9164,7652.0
2020-10-26 14:20:00,38.41,38.46,38.4,38.46,10658.0,35.907,35.9538,35.8977,35.9538,10658.0
2020-10-26 14:25:00,38.45,38.53,38.45,38.52,17759.0,35.9444,36.0192,35.9444,36.0099,17759.0
2020-10-26 14:30:00,38.53,38.57,38.47,38.47,13410.0,36.0192,36.0566,35.9631,35.9631,13410.0
2020-10-26 14:35:00,38.47,38.47,38.42,38.43,8759.0,35.9631,35.9631,35.9164,35.9257,8759.0
2020-10-26 14:40:00,38.42,38.46,38.41,38.42,11318.0,35.9164,35.9538,35.907,35.9164,11318.0
2020-10-26 14:45:00,38.42,38.42,38.32,38.33,37176.0,35.9164,35.9164,35.8229,35.8323,37176.0
2020-10-26 14:50:00,38.33,38.39,38.33,38.33,18872.0,35.8323,35.8883,35.8323,35.8323,18872.0
2020-10-26 14:55:00,38.34,38.4,38.32,38.39,15974.0,35.8416,35.8977,35.8229,35.8883,15974.0
2020-10-26 15:00:00,38.38,38.43,38.37,38.37,30254.0,35.879,35.9257,35.8697,35.8697,30254.0
2020-10-26 15:05:00,38.37,38.37,38.27,38.29,40743.0,35.8697,35.8697,35.7762,35.7949,40743.0
2020-10-26 15:10:00,38.29,38.31,38.22,38.24,34357.0,35.7949,35.8136,35.7294,35.7481,34357.0
2020-10-26 15:15:00,38.24,38.31,38.22,38.22,44210.0,35.7481,35.8136,35.7294,35.7294,44210.0
2020-10-26 15:20:00,38.22,38.28,38.21,38.22,39507.0,35.7294,35.7855,35.7201,35.7294,39507.0
2020-10-26 15:25:00,38.22,38.26,38.21,38.25,20695.0,35.7294,35.7668,35.7201,35.7575,20695.0
2020-10-26 15:30:00,38.25,38.27,38.18,38.24,54340.0,35.7575,35.7762,35.692,35.7481,54340.0
2020-10-26 15:35:00,38.25,38.26,38.19,38.19,34775.0,35.7575,35.7668,35.7014,35.7014,34775.0
2020-10-26 15:40:00,38.19,38.21,38.17,38.21,36542.0,35.7014,35.7201,35.6827,35.7201,36542.0
2020-10-26 15:45:00,38.21,38.26,38.18,38.22,83974.0,35.7201,35.7668,35.692,35.7294,83974.0
2020-10-26 15:50:00,38.22,38.27,38.21,38.24,55133.0,35.7294,35.7762,35.7201,35.7481,55133.0
2020-10-26 15:55:00,38.24,38.26,38.19,38.25,322631.0,35.7481,35.7668,35.7014,35.7575,322631.0
2020-10-27 09:30:00,38.27,38.33,38.09,38.16,116779.0,35.7762,35.8323,35.6079,35.6733,116779.0
2020-10-27 09:35:00,38.12,38.35,38.1,38.22,24685.0,35.6359,35.851,35.6172,35.7294,24685.0
2020-10-27 09:40:00,38.27,38.36,38.25,38.36,28420.0,35.7762,35.8603,35.7575,35.8603,28420.0
2020-10-27 09:45:00,38.37,38.37,38.16,38.18,47902.0,35.8697,35.8697,35.6733,35.692,47902.0
2020-10-27 09:50:00,38.17,38.24,38.1,38.24,24966.0,35.6827,35.7481,35.6172,35.7481,24966.0
2020-10-27 09:55:00,38.24,38.28,38.19,38.28,14751.0,35.7481,35.7855,35.7014,35.7855,14751.0
2020-10-27 10:00:00,38.29,38.35,38.21,38.21,16122.0,35.7949,35.851,35.7201,35.7201,16122.0
2020-10-27 10:05:00,38.2,38.28,38.19,38.27,13601.0,35.7107,35.7855,35.7014,35.7762,13601.0
2020-10-27 10:10:00,38.27,38.42,38.27,38.36,25468.0,35.7762,35.9164,35.7762,35.8603,25468.0
2020-10-27 10:15:00,38.38,38.41,38.31,38.38,25921.0,35.879,35.907,35.8136,35.879,25921.0
2020-10-27 10:20:00,38.39,38.42,38.3,38.32,16598.0,35.8883,35.9164,35.8042,35.8229,16598.0
2020-10-27 10:25:00,38.31,38.4,38.3,38.35,24315.0,35.8136,35.8977,35.8042,35.851,24315.0
2020-10-27 10:30:00,38.35,38.41,38.32,38.41,16965.0,35.851,35.907,35.8229,35.907,16965.0
2020-10-27 10:35:00,38.41,38.46,38.39,38.46,13612.0,35.907,35.9538,35.8883,35.9538,13612.0
2020-10-27 10:40:00,38.47,38.48,38.38,38.42,13211.0,35.9631,35.9725,35.879,35.9164,13211.0
2020-10-27 10:45:00,38.42,38.49,38.42,38.49,21824.0,35.9164,35.9818,35.9164,35.9818,21824.0
2020-10-27 10:50:00,38.49,38.53,38.47,38.52,19036.0,35.9818,36.0192,35.9631,36.0099,19036.0
2020-10-27 10:55:00,38.53,38.53,38.4,38.4,18748.0,36.0192,36.0192,35.8977,35.8977,18748.0
2020-10-27 11:00:00,38.42,38.49,38.38,38.49,21540.0,35.9164,35.9818,35.879,35.9818,21540.0
2020-10-27 11:05:00,38.49,38.55,38.47,38.55,28287.0,35.9818,36.0379,35.9631,36.0379,28287.0
2020-10-27 11:10:00,38.56,38.57,38.52,38.52,18462.0,36.0473,36.0566,36.0099,36.0099,18462.0
2020-10-27 11:15:00,38.54,38.64,38.54,38.63,45121.0,36.0286,36.1221,36.0286,36.1127,45121.0
2020-10-27 11:20:00,38.66,38.67,38.59,38.6,17786.0,36.1408,36.1501,36.0753,36.0847,17786.0
2020-10-27 11:25:00,38.61,38.64,38.6,38.6,15976.0,36.094,36.1221,36.0847,36.0847,15976.0
2020-10-27 11:30:00,38.61,38.61,38.51,38.54,12763.0,36.094,36.094,36.0005,36.0286,12763.0
2020-10-27 11:35:00,38.54,38.74,38.54,38.71,36739.0,36.0286,36.2155,36.0286,36.1875,36739.0
2020-10-27 11:40:00,38.71,38.72,38.6,38.6,40100.0,36.1875,36.1968,36.0847,36.0847,40100.0
2020-10-27 11:45:00,38.59,38.69,38.58,38.69,8405.0,36.0753,36.1688,36.066,36.1688,8405.0
2020-10-27 11:50:00,38.68,38.69,38.63,38.64,11309.0,36.1594,36.1688,36.1127,36.1221,11309.0
2020-10-27 11:55:00,38.65,38.65,38.57,38.6,31904.0,36.1314,36.1314,36.0566,36.0847,31904.0
2020-10-27 12:00:00,38.61,38.63,38.56,38.58,27975.0,36.094,36.1127,36.0473,36.066,27975.0
2020-10-27 12:05:00,38.58,38.59,38.53,38.54,18380.0,36.066,36.0753,36.0192,36.0286,18380.0
2020-10-27 12:10:00,38.54,38.58,38.51,38.58,6981.0,36.0286,36.066,36.0005,36.066,6981.0
2020-10-27 12:15:00,38.56,38.58,38.54,38.58,10317.0,36.0473,36.066,36.0286,36.066,10317.0
2020-10-27 12:20:00,38.59,38.61,38.56,38.56,3854.0,36.0753,36.094,36.0473,36.0473,3854.0
2020-10-27 12:25:00,38.56,38.57,38.52,38.55,8849.0,36.0473,36.0566,36.0099,36.0379,8849.0
2020-10-27 12:30:00,38.54,38.56,38.51,38.54,7328.0,36.0286,36.0473,36.0005,36.0286,7328.0
2020-10-27 12:35:00,38.54,38.56,38.49,38.56,9637.0,36.0286,36.0473,35.9818,36.0473,9637.0
2020-10-27 12:40:00,38.58,38.6,38.53,38.53,4965.0,36.066,36.0847,36.0192,36.0192,4965.0
2020-10-27 12:45:00,38.54,38.63,38.54,38.62,12094.0,36.0286,36.1127,36.0286,36.1034,12094.0
2020-10-27 12:50:00,38.62,38.65,38.61,38.64,8100.0,36.1034,36.1314,36.094,36.1221,8100.0
2020-10-27 12:55:00,38.63,38.69,38.63,38.68,21525.0,36.1127,36.1688,36.1127,36.1594,21525.0
2020-10-27 13:00:00,38.69,38.7,38.67,38.7,10874.0,36.1688,36.1781,36.1501,36.1781,10874.0
2020-10-27 13:05:00,38.71,38.73,38.71,38.71,9318.0,36.1875,36.2062,36.1875,36.1875,9318.0
2020-10-27 13:10:00,38.73,38.73,38.65,38.65,48381.0,36.2062,36.2062,36.1314,36.1314,48381.0
2020-10-27 13:15:00,38.66,38.72,38.66,38.72,9838.0,36.1408,36.1968,36.1408,36.1968,9838.0
2020-10-27 13:20:00,38.71,38.77,38.71,38.76,9863.0,36.1875,36.2436,36.1875,36.2342,9863.0
2020-10-27 13:25:00,38.76,38.76,38.69,38.71,9389.0,36.2342,36.2342,36.1688,36.1875,9389.0
2020-10-27 13:30:00,38.72,38.74,38.69,38.72,20887.0,36.1968,36.2155,36.1688,36.1968,20887.0
2020-10-27 13:35:00,38.71,38.77,38.67,38.77,13230.0,36.1875,36.2436,36.1501,36.2436,13230.0
2020-10-27 13:40:00,38.78,38.83,38.77,38.82,25319.0,36.2529,36.2997,36.2436,36.2903,25319.0
2020-10-27 13:45:00,38.82,38.86,38.82,38.84,17450.0,36.2903,36.3277,36.2903,36.309,17450.0
2020-10-27 13:50:00,38.84,38.84,38.77,38.77,9413.0,36.309,36.309,36.2436,36.2436,9413.0
2020-10-27 13:55:00,38.76,38.76,38.7,38.71,21505.0,36.2342,36.2342,36.1781,36.1875,21505.0
2020-10-27 14:00:00,38.72,38.73,38.68,38.68,8393.0,36.1968,36.2062,36.1594,36.1594,8393.0
2020-10-27 14:05:00,38.69,38.72,38.68,38.68,6881.0,36.1688,36.1968,36.1594,36.1594,6881.0
2020-10-27 14:10:00,38.68,38.71,38.67,38.71,8276.0,36.1594,36.1875,36.1501,36.1875,8276.0
2020-10-27 14:15:00,38.71,38.73,38.68,38.71,5258.0,36.1875,36.2062,36.1594,36.1875,5258.0
2020-10-27 14:20:00,38.73,38.77,38.72,38.77,11061.0,36.2062,36.2436,36.1968,36.2436,11061.0
2020-10-27 14:25:00,38.79,38.8,38.77,38.79,8557.0,36.2623,36.2716,36.2436,36.2623,8557.0
2020-10-27 14:30:00,38.79,38.81,38.75,38.81,14772.0,36.2623,36.281,36.2249,36.281,14772.0
2020-10-27 14:35:00,38.81,38.85,38.81,38.83,6198.0,36.281,36.3184,36.281,36.2997,6198.0
2020-10-27 14:40:00,38.83,38.85,38.8,38.82,19886.0,36.2997,36.3184,36.2716,36.2903,19886.0
2020-10-27 14:45:00,38.82,38.82,38.78,38.81,10077.0,36.2903,36.2903,36.2529,36.281,10077.0
2020-10-27 14:50:00,38.79,38.79,38.77,38.78,6429.0,36.2623,36.2623,36.2436,36.2529,6429.0
2020-10-27 14:55:00,38.77,38.81,38.76,38.81,10577.0,36.2436,36.281,36.2342,36.281,10577.0
2020-10-27 15:00:00,38.81,38.83,38.78,38.81,38932.0,36.281,36.2997,36.2529,36.281,38932.0
2020-10-27 15:05:00,38.81,38.82,38.78,38.78,15819.0,36.281,36.2903,36.2529,36.2529,15819.0
2020-10-27 15:10:00,38.78,38.79,38.69,38.69,43038.0,36.2529,36.2623,36.1688,36.1688,43038.0
2020-10-27 15:15:00,38.69,38.69,38.64,38.64,29505.0,36.1688,36.1688,36.1221,36.1221,29505.0
2020-10-27 15:20:00,38.65,38.69,38.65,38.69,29746.0,36.1314,36.1688,36.1314,36.1688,29746.0
2020-10-27 15:25:00,38.69,38.71,38.67,38.7,20165.0,36.1688,36.1875,36.1501,36.1781,20165.0
2020-10-27 15:30:00,38.71,38.72,38.67,38.68,28606.0,36.1875,36.1968,36.1501,36.1594,28606.0
2020-10-27 15:35:00,38.67,38.72,38.66,38.72,12726.0,36.1501,36.1968,36.1408,36.1968,12726.0
2020-10-27 15:40:00,38.72,38.76,38.72,38.76,29557.0,36.1968,36.2342,36.1968,36.2342,29557.0
2020-10-27 15:45:00,38.77,38.8,38.76,38.78,66862.0,36.2436,36.2716,36.2342,36.2529,66862.0
2020-10-27 15:50:00,38.78,38.81,38.76,38.81,60779.0,36.2529,36.281,36.2342,36.281,60779.0
2020-10-27 15:55:00,38.81,38.85,38.79,38.81,239196.0,36.281,36.3184,36.2623,36.281,239196.0
2020-10-28 09:30:00,37.75,37.88,37.43,37.45,479968.0,35.2901,35.4116,34.9909,35.0096,479968.0
2020-10-28 09:35:00,37.46,37.5,37.36,37.49,93710.0,35.019,35.0563,34.9255,35.047,93710.0
2020-10-28 09:40:00,37.48,37.48,37.2,37.21,104505.0,35.0376,35.0376,34.7759,34.7852,104505.0
2020-10-28 09:45:00,37.21,37.31,37.14,37.25,62463.0,34.7852,34.8787,34.7198,34.8226,62463.0
2020-10-28 09:50:00,37.24,37.25,37.07,37.08,123926.0,34.8133,34.8226,34.6544,34.6637,123926.0
2020-10-28 09:55:00,37.07,37.12,36.96,37.03,269562.0,34.6544,34.7011,34.5515,34.617,269562.0
2020-10-28 10:00:00,37.03,37.03,36.86,36.94,99270.0,34.617,34.617,34.458,34.5328,99270.0
2020-10-28 10:05:00,36.93,37.03,36.86,36.96,64118.0,34.5235,34.617,34.458,34.5515,64118.0
2020-10-28 10:10:00,36.96,37.03,36.86,36.9,51434.0,34.5515,34.617,34.458,34.4954,51434.0
2020-10-28 10:15:00,36.89,36.92,36.75,36.76,67229.0,34.4861,34.5141,34.3552,34.3646,67229.0
2020-10-28 10:20:00,36.76,36.87,36.76,36.79,54498.0,34.3646,34.4674,34.3646,34.3926,54498.0
2020-10-28 10:25:00,36.79,36.8,36.6,36.62,91697.0,34.3926,34.402,34.215,34.2337,91697.0
2020-10-28 10:30:00,36.62,36.69,36.53,36.68,103586.0,34.2337,34.2991,34.1496,34.2898,103586.0
2020-10-28 10:35:00,36.68,36.81,36.63,36.74,98992.0,34.2898,34.4113,34.243,34.3459,98992.0
2020-10-28 10:40:00,36.74,36.76,36.6,36.61,67386.0,34.3459,34.3646,34.215,34.2243,67386.0
2020-10-28 10:45:00,36.6,36.62,36.56,36.59,46439.0,34.215,34.2337,34.1776,34.2056,46439.0
2020-10-28 10:50:00,36.59,36.66,36.5,36.58,243754.0,34.2056,34.2711,34.1215,34.1963,243754.0
2020-10-28 10:55:00,36.58,36.59,36.44,36.54,128076.0,34.1963,34.2056,34.0654,34.1589,128076.0
2020-10-28 11:00:00,36.54,36.54,36.38,36.46,205113.0,34.1589,34.1589,34.0093,34.0841,205113.0
2020-10-28 11:05:00,36.46,36.63,36.46,36.61,89449.0,34.0841,34.243,34.0841,34.2243,89449.0
2020-10-28 11:10:00,36.6,36.68,36.54,36.65,71441.0,34.215,34.2898,34.1589,34.2617,71441.0
2020-10-28 11:15:00,36.65,36.66,36.58,36.6,62203.0,34.2617,34.2711,34.1963,34.215,62203.0
2020-10-28 11:20:00,36.6,36.61,36.55,36.6,59532.0,34.215,34.2243,34.1682,34.215,59532.0
2020-10-28 11:25:00,36.61,36.63,36.54,36.63,70423.0,34.2243,34.243,34.1589,34.243,70423.0
2020-10-28 11:30:00,36.63,36.67,36.61,36.67,32119.0,34.243,34.2804,34.2243,34.2804,32119.0
2020-10-28 11:35:00,36.67,36.81,36.67,36.79,121700.0,34.2804,34.4113,34.2804,34.3926,121700.0
2020-10-28 11:40:00,36.78,36.85,36.75,36.83,43592.0,34.3833,34.4487,34.3552,34.43,43592.0
2020-10-28 11:45:00,36.83,36.92,36.79,36.79,72374.0,34.43,34.5141,34.3926,34.3926,72374.0
2020-10-28 11:50:00,36.8,36.87,36.75,36.83,56327.0,34.402,34.4674,34.3552,34.43,56327.0
2020-10-28 11:55:00,36.84,36.94,36.8,36.91,57771.0,34.4394,34.5328,34.402,34.5048,57771.0
2020-10-28 12:00:00,36.92,36.93,36.87,36.87,56754.0,34.5141,34.5235,34.4674,34.4674,56754.0
2020-10-28 12:05:00,36.87,36.94,36.85,36.88,26542.0,34.4674,34.5328,34.4487,34.4767,26542.0
2020-10-28 12:10:00,36.87,36.89,36.8,36.81,52185.0,34.4674,34.4861,34.402,34.4113,52185.0
2020-10-28 12:15:00,36.81,36.86,36.8,36.85,19324.0,34.4113,34.458,34.402,34.4487,19324.0
2020-10-28 12:20:00,36.85,36.85,36.73,36.73,33476.0,34.4487,34.4487,34.3365,34.3365,33476.0
2020-10-28 12:25:00,36.73,36.76,36.65,36.65,35015.0,34.3365,34.3646,34.2617,34.2617,35015.0
2020-10-28 12:30:00,36.65,36.67,36.63,36.66,40401.0,34.2617,34.2804,34.243,34.2711,40401.0
2020-10-28 12:35:00,36.66,36.71,36.61,36.61,53596.0,34.2711,34.3178,34.2243,34.2243,53596.0
2020-10-28 12:40:00,36.61,36.61,36.54,36.59,34221.0,34.2243,34.2243,34.1589,34.2056,34221.0
2020-10-28 12:45:00,36.59,36.65,36.59,36.63,22070.0,34.2056,34.2617,34.2056,34.243,22070.0
2020-10-28 12:50:00,36.62,36.63,36.54,36.6,35313.0,34.2337,34.243,34.1589,34.215,35313.0
2020-10-28 12:55:00,36.6,36.65,36.57,36.6,45129.0,34.215,34.2617,34.1869,34.215,45129.0
2020-10-28 13:00:00,36.59,36.6,36.53,36.55,25588.0,34.2056,34.215,34.1496,34.1682,25588.0
2020-10-28 13:05:00,36.54,36.58,36.5,36.5,17642.0,34.1589,34.1963,34.1215,34.1215,17642.0
2020-10-28 13:10:00,36.51,36.52,36.47,36.48,59853.0,34.1309,34.1402,34.0935,34.1028,59853.0
2020-10-28 13:15:00,36.47,36.49,36.38,36.4,84440.0,34.0935,34.1122,34.0093,34.028,84440.0
2020-10-28 13:20:00,36.4,36.4,36.36,36.37,66317.0,34.028,34.028,33.9906,34.0,66317.0
2020-10-28 13:25:00,36.37,36.4,36.36,36.37,94541.0,34.0,34.028,33.9906,34.0,94541.0
2020-10-28 13:30:00,36.38,36.52,36.38,36.52,40063.0,34.0093,34.1402,34.0093,34.1402,40063.0
2020-10-28 13:35:00,36.52,36.67,36.52,36.62,117288.0,34.1402,34.2804,34.1402,34.2337,117288.0
2020-10-28 13:40:00,36.62,36.63,36.54,36.54,47878.0,34.2337,34.243,34.1589,34.1589,47878.0
2020-10-28 13:45:00,36.54,36.56,36.53,36.56,36234.0,34.1589,34.1776,34.1496,34.1776,36234.0
2020-10-28 13:50:00,36.56,36.6,36.56,36.58,39781.0,34.1776,34.215,34.1776,34.1963,39781.0
2020-10-28 13:55:00,36.56,36.66,36.56,36.65,42653.0,34.1776,34.2711,34.1776,34.2617,42653.0
2020-10-28 14:00:00,36.65,36.65,36.6,36.64,37420.0,34.2617,34.2617,34.215,34.2524,37420.0
2020-10-28 14:05:00,36.64,36.65,36.56,36.56,49424.0,34.2524,34.2617,34.1776,34.1776,49424.0
2020-10-28 14:10:00,36.55,36.55,36.42,36.44,70859.0,34.1682,34.1682,34.0467,34.0654,70859.0
2020-10-28 14:15:00,36.44,36.47,36.4,36.43,83122.0,34.0654,34.0935,34.028,34.0561,83122.0
2020-10-28 14:20:00,36.43,36.47,36.42,36.46,60697.0,34.0561,34.0935,34.0467,34.0841,60697.0
2020-10-28 14:25:00,36.46,36.47,36.42,36.43,76417.0,34.0841,34.0935,34.0467,34.0561,76417.0
2020-10-28 14:30:00,36.42,36.56,36.42,36.56,52138.0,34.0467,34.1776,34.0467,34.1776,52138.0
2020-10-28 14:35:00,36.56,36.56,36.47,36.51,51195.0,34.1776,34.1776,34.0935,34.1309,51195.0
2020-10-28 14:40:00,36.5,36.54,36.49,36.51,31624.0,34.1215,34.1589,34.1122,34.1309,31624.0
2020-10-28 14:45:00,36.51,36.52,36.47,36.47,34026.0,34.1309,34.1402,34.0935,34.0935,34026.0
2020-10-28 14:50:00,36.48,36.51,36.45,36.46,45648.0,34.1028,34.1309,34.0748,34.0841,45648.0
2020-10-28 14:55:00,36.46,36.58,36.46,36.51,85377.0,34.0841,34.1963,34.0841,34.1309,85377.0
2020-10-28 15:00:00,36.51,36.54,36.5,36.51,54613.0,34.1309,34.1589,34.1215,34.1309,54613.0
2020-10-28 15:05:00,36.5,36.51,36.47,36.48,52622.0,34.1215,34.1309,34.0935,34.1028,52622.0
2020-10-28 15:10:00,36.49,36.49,36.46,36.46,39759.0,34.1122,34.1122,34.0841,34.0841,39759.0
2020-10-28 15:15:00,36.46,36.46,36.4,36.42,84776.0,34.0841,34.0841,34.028,34.0467,84776.0
2020-10-28 15:20:00,36.42,36.55,36.41,36.52,77095.0,34.0467,34.1682,34.0374,34.1402,77095.0
2020-10-28 15:25:00,36.52,36.56,36.49,36.5,70244.0,34.1402,34.1776,34.1122,34.1215,70244.0
2020-10-28 15:30:00,36.49,36.51,36.47,36.49,77172.0,34.1122,34.1309,34.0935,34.1122,77172.0
2020-10-28 15:35:00,36.5,36.53,36.47,36.47,148243.0,34.1215,34.1496,34.0935,34.0935,148243.0
2020-10-28 15:40:00,36.47,36.51,36.44,36.44,126564.0,34.0935,34.1309,34.0654,34.0654,126564.0
2020-10-28 15:45:00,36.44,36.53,36.44,36.47,176464.0,34.0654,34.1496,34.0654,34.0935,176464.0
2020-10-28 15:50:00,36.47,36.49,36.42,36.42,141784.0,34.0935,34.1122,34.0467,34.0467,141784.0
2020-10-28 15:55:00,36.42,36.53,36.34,36.52,409880.0,34.0467,34.1496,33.9719,34.1402,409880.0
2020-10-29 09:30:00,36.06,36.54,36.01,36.34,292197.0,33.7102,34.1589,33.6634,33.9719,292197.0
2020-10-29 09:35:00,36.34,36.45,36.29,36.39,86425.0,33.9719,34.0748,33.9252,34.0187,86425.0
2020-10-29 09:40:00,36.38,36.51,36.31,36.51,70316.0,34.0093,34.1309,33.9439,34.1309,70316.0
2020-10-29 09:45:00,36.51,36.53,36.36,36.42,122585.0,34.1309,34.1496,33.9906,34.0467,122585.0
2020-10-29 09:50:00,36.42,36.72,36.35,36.72,89081.0,34.0467,34.3272,33.9813,34.3272,89081.0
2020-10-29 09:55:00,36.71,36.9,36.69,36.88,181558.0,34.3178,34.4954,34.2991,34.4767,181558.0
2020-10-29 10:00:00,36.87,37.01,36.79,36.97,149036.0,34.4674,34.5983,34.3926,34.5609,149036.0
2020-10-29 10:05:00,36.95,36.97,36.83,36.9,143077.0,34.5422,34.5609,34.43,34.4954,143077.0
2020-10-29 10:10:00,36.92,36.96,36.79,36.83,72755.0,34.5141,34.5515,34.3926,34.43,72755.0
2020-10-29 10:15:00,36.84,37.03,36.83,36.99,50280.0,34.4394,34.617,34.43,34.5796,50280.0
2020-10-29 10:20:00,37.0,37.1,36.89,37.1,59307.0,34.5889,34.6824,34.4861,34.6824,59307.0
2020-10-29 10:25:00,37.1,37.14,36.96,36.99,48882.0,34.6824,34.7198,34.5515,34.5796,48882.0
2020-10-29 10:30:00,36.98,37.0,36.85,36.9,41363.0,34.5702,34.5889,34.4487,34.4954,41363.0
2020-10-29 10:35:00,36.89,37.08,36.89,37.05,56115.0,34.4861,34.6637,34.4861,34.6357,56115.0
2020-10-29 10:40:00,37.04,37.24,37.04,37.23,96816.0,34.6263,34.8133,34.6263,34.8039,96816.0
2020-10-29 10:45:00,37.23,37.24,37.03,37.08,54974.0,34.8039,34.8133,34.617,34.6637,54974.0
2020-10-29 10:50:00,37.08,37.14,37.04,37.04,45877.0,34.6637,34.7198,34.6263,34.6263,45877.0
2020-10-29 10:55:00,37.04,37.19,37.01,37.18,66844.0,34.6263,34.7665,34.5983,34.7572,66844.0
2020-10-29 11:00:00,37.18,37.2,37.11,37.18,49156.0,34.7572,34.7759,34.6918,34.7572,49156.0
2020-10-29 11:05:00,37.19,37.23,37.07,37.12,98707.0,34.7665,34.8039,34.6544,34.7011,98707.0
2020-10-29 11:10:00,37.13,37.23,37.08,37.21,51691.0,34.7105,34.8039,34.6637,34.7852,51691.0
2020-10-29 11:15:00,37.23,37.28,37.18,37.23,25702.0,34.8039,34.8507,34.7572,34.8039,25702.0
2020-10-29 11:20:00,37.23,37.26,37.12,37.15,23478.0,34.8039,34.832,34.7011,34.7292,23478.0
2020-10-29 11:25:00,37.14,37.16,37.09,37.09,24738.0,34.7198,34.7385,34.6731,34.6731,24738.0
2020-10-29 11:30:00,37.09,37.15,37.06,37.09,29944.0,34.6731,34.7292,34.645,34.6731,29944.0
2020-10-29 11:35:00,37.08,37.08,37.01,37.07,34823.0,34.6637,34.6637,34.5983,34.6544,34823.0
2020-10-29 11:40:00,37.06,37.06,36.96,36.99,31659.0,34.645,34.645,34.5515,34.5796,31659.0
2020-10-29 11:45:00,36.99,37.07,36.98,37.07,21920.0,34.5796,34.6544,34.5702,34.6544,21920.0
2020-10-29 11:50:00,37.02,37.1,37.0,37.09,27094.0,34.6076,34.6824,34.5889,34.6731,27094.0
2020-10-29 11:55:00,37.09,37.15,36.96,36.99,66166.0,34.6731,34.7292,34.5515,34.5796,66166.0
2020-10-29 12:00:00,37.0,37.08,36.99,37.03,21569.0,34.5889,34.6637,34.5796,34.617,21569.0
2020-10-29 12:05:00,37.02,37.14,37.02,37.07,22902.0,34.6076,34.7198,34.6076,34.6544,22902.0
2020-10-29 12:10:00,37.06,37.1,37.04,37.1,15577.0,34.645,34.6824,34.6263,34.6824,15577.0
2020-10-29 12:15:00,37.1,37.11,37.03,37.04,22525.0,34.6824,34.6918,34.617,34.6263,22525.0
2020-10-29 12:20:00,37.05,37.05,37.01,37.03,20523.0,34.6357,34.6357,34.5983,34.617,20523.0
2020-10-29 12:25:00,37.04,37.07,37.0,37.02,25773.0,34.6263,34.6544,34.5889,34.6076,25773.0
2020-10-29 12:30:00,37.01,37.04,36.99,37.0,22880.0,34.5983,34.6263,34.5796,34.5889,22880.0
2020-10-29 12:35:00,37.0,37.13,37.0,37.12,22854.0,34.5889,34.7105,34.5889,34.7011,22854.0
2020-10-29 12:40:00,37.12,37.12,37.08,37.12,13442.0,34.7011,34.7011,34.6637,34.7011,13442.0
2020-10-29 12:45:00,37.12,37.13,37.1,37.13,18698.0,34.7011,34.7105,34.6824,34.7105,18698.0
2020-10-29 12:50:00,37.13,37.13,37.08,37.09,20199.0,34.7105,34.7105,34.6637,34.6731,20199.0
2020-10-29 12:55:00,37.08,37.12,37.03,37.03,44813.0,34.6637,34.7011,34.617,34.617,44813.0
2020-10-29 13:00:00,37.03,37.07,37.01,37.05,31146.0,34.617,34.6544,34.5983,34.6357,31146.0
2020-10-29 13:05:00,37.05,37.06,37.03,37.03,15621.0,34.6357,34.645,34.617,34.617,15621.0
2020-10-29 13:10:00,37.02,37.05,37.01,37.05,13729.0,34.6076,34.6357,34.5983,34.6357,13729.0
2020-10-29 13:15:00,37.04,37.04,36.98,36.99,15541.0,34.6263,34.6263,34.5702,34.5796,15541.0
2020-10-29 13:20:00,36.99,37.07,36.99,37.05,27542.0,34.5796,34.6544,34.5796,34.6357,27542.0
2020-10-29 13:25:00,37.05,37.08,37.04,37.08,20461.0,34.6357,34.6637,34.6263,34.6637,20461.0
2020-10-29 13:30:00,37.07,37.09,37.05,37.06,11131.0,34.6544,34.6731,34.6357,34.645,11131.0
2020-10-29 13:35:00,37.05,37.05,37.02,37.02,25854.0,34.6357,34.6357,34.6076,34.6076,25854.0
2020-10-29 13:40:00,37.02,37.08,37.02,37.05,12237.0,34.6076,34.6637,34.6076,34.6357,12237.0
2020-10-29 13:45:00,37.05,37.06,37.01,37.02,19579.0,34.6357,34.645,34.5983,34.6076,19579.0
2020-10-29 13:50:00,37.02,37.06,37.01,37.06,12179.0,34.6076,34.645,34.5983,34.645,12179.0
2020-10-29 13:55:00,37.05,37.05,36.96,36.99,40483.0,34.6357,34.6357,34.5515,34.5796,40483.0
2020-10-29 14:00:00,36.98,37.0,36.93,36.93,19504.0,34.5702,34.5889,34.5235,34.5235,19504.0
2020-10-29 14:05:00,36.92,36.93,36.9,36.92,36441.0,34.5141,34.5235,34.4954,34.5141,36441.0
2020-10-29 14:10:00,36.91,36.94,36.89,36.93,20518.0,34.5048,34.5328,34.4861,34.5235,20518.0
2020-10-29 14:15:00,36.93,36.95,36.88,36.89,63806.0,34.5235,34.5422,34.4767,34.4861,63806.0
2020-10-29 14:20:00,36.88,36.89,36.87,36.88,35887.0,34.4767,34.4861,34.4674,34.4767,35887.0
2020-10-29 14:25:00,36.87,36.91,36.86,36.91,59276.0,34.4674,34.5048,34.458,34.5048,59276.0
2020-10-29 14:30:00,36.92,37.02,36.9,37.02,25446.0,34.5141,34.6076,34.4954,34.6076,25446.0
2020-10-29 14:35:00,37.03,37.03,36.94,36.98,19387.0,34.617,34.617,34.5328,34.5702,19387.0
2020-10-29 14:40:00,36.99,37.02,36.99,37.0,14561.0,34.5796,34.6076,34.5796,34.5889,14561.0
2020-10-29 14:45:00,36.99,37.01,36.97,36.99,25759.0,34.5796,34.5983,34.5609,34.5796,25759.0
2020-10-29 14:50:00,36.99,37.0,36.98,37.0,9410.0,34.5796,34.5889,34.5702,34.5889,9410.0
2020-10-29 14:55:00,36.99,37.01,36.99,36.99,14269.0,34.5796,34.5983,34.5796,34.5796,14269.0
2020-10-29 15:00:00,36.99,37.0,36.96,36.99,27358.0,34.5796,34.5889,34.5515,34.5796,27358.0
2020-10-29 15:05:00,36.99,37.02,36.99,36.99,28052.0,34.5796,34.6076,34.5796,34.5796,28052.0
2020-10-29 15:10:00,36.99,37.03,36.98,37.01,28172.0,34.5796,34.617,34.5702,34.5983,28172.0
2020-10-29 15:15:00,37.02,37.02,36.97,37.01,28639.0,34.6076,34.6076,34.5609,34.5983,28639.0
2020-10-29 15:20:00,37.0,37.01,36.98,36.98,14626.0,34.5889,34.5983,34.5702,34.5702,14626.0
2020-10-29 15:25:00,36.97,36.97,36.92,36.94,42381.0,34.5609,34.5609,34.5141,34.5328,42381.0
2020-10-29 15:30:00,36.94,36.96,36.93,36.94,37523.0,34.5328,34.5515,34.5235,34.5328,37523.0
2020-10-29 15:35:00,36.93,36.93,36.85,36.87,39821.0,34.5235,34.5235,34.4487,34.4674,39821.0
2020-10-29 15:40:00,36.87,36.94,36.87,36.9,44260.0,34.4674,34.5328,34.4674,34.4954,44260.0
2020-10-29 15:45:00,36.91,36.99,36.91,36.97,73175.0,34.5048,34.5796,34.5048,34.5609,73175.0
2020-10-29 15:50:00,36.97,36.99,36.93,36.98,75038.0,34.5609,34.5796,34.5235,34.5702,75038.0
2020-10-29 15:55:00,36.98,36.98,36.9,36.91,213696.0,34.5702,34.5702,34.4954,34.5048,213696.0
2020-10-30 09:30:00,37.35,37.5,37.26,37.27,196890.0,34.9161,35.0563,34.832,34.8413,196890.0
2020-10-30 09:35:00,37.29,37.31,37.15,37.22,54025.0,34.86,34.8787,34.7292,34.7946,54025.0
2020-10-30 09:40:00,37.21,37.28,37.13,37.16,54171.0,34.7852,34.8507,34.7105,34.7385,54171.0
2020-10-30 09:45:00,37.16,37.17,37.02,37.04,71419.0,34.7385,34.7478,34.6076,34.6263,71419.0
2020-10-30 09:50:00,37.01,37.19,37.01,37.08,46826.0,34.5983,34.7665,34.5983,34.6637,46826.0
2020-10-30 09:55:00,37.09,37.23,37.08,37.17,55560.0,34.6731,34.8039,34.6637,34.7478,55560.0
2020-10-30 10:00:00,37.17,37.2,36.99,37.04,87510.0,34.7478,34.7759,34.5796,34.6263,87510.0
2020-10-30 10:05:00,37.03,37.04,36.93,36.93,48764.0,34.617,34.6263,34.5235,34.5235,48764.0
2020-10-30 10:10:00,36.93,36.97,36.86,36.89,33187.0,34.5235,34.5609,34.458,34.4861,33187.0
2020-10-30 10:15:00,36.9,36.94,36.86,36.91,35967.0,34.4954,34.5328,34.458,34.5048,35967.0
2020-10-30 10:20:00,36.91,37.01,36.91,36.98,27373.0,34.5048,34.5983,34.5048,34.5702,27373.0
2020-10-30 10:25:00,36.98,36.98,36.78,36.83,65205.0,34.5702,34.5702,34.3833,34.43,65205.0
2020-10-30 10:30:00,36.83,36.92,36.74,36.74,51777.0,34.43,34.5141,34.3459,34.3459,51777.0
2020-10-30 10:35:00,36.73,36.83,36.68,36.78,31591.0,34.3365,34.43,34.2898,34.3833,31591.0
2020-10-30 10:40:00,36.76,36.76,36.61,36.66,88507.0,34.3646,34.3646,34.2243,34.2711,88507.0
2020-10-30 10:45:00,36.69,36.71,36.53,36.53,45084.0,34.2991,34.3178,34.1496,34.1496,45084.0
2020-10-30 10:50:00,36.53,36.68,36.49,36.68,64000.0,34.1496,34.2898,34.1122,34.2898,64000.0
2020-10-30 10:55:00,36.68,36.76,36.65,36.73,46812.0,34.2898,34.3646,34.2617,34.3365,46812.0
2020-10-30 11:00:00,36.73,36.95,36.73,36.94,52963.0,34.3365,34.5422,34.3365,34.5328,52963.0
2020-10-30 11:05:00,36.94,36.94,36.82,36.82,33016.0,34.5328,34.5328,34.4207,34.4207,33016.0
2020-10-30 11:10:00,36.82,36.98,36.81,36.98,42035.0,34.4207,34.5702,34.4113,34.5702,42035.0
2020-10-30 11:15:00,36.97,36.99,36.9,36.91,29675.0,34.5609,34.5796,34.4954,34.5048,29675.0
2020-10-30 11:20:00,36.9,36.95,36.89,36.91,22612.0,34.4954,34.5422,34.4861,34.5048,22612.0
2020-10-30 11:25:00,36.91,36.91,36.74,36.78,31573.0,34.5048,34.5048,34.3459,34.3833,31573.0
2020-10-30 11:30:00,36.78,36.83,36.75,36.83,24855.0,34.3833,34.43,34.3552,34.43,24855.0
2020-10-30 11:35:00,36.82,36.88,36.81,36.82,25568.0,34.4207,34.4767,34.4113,34.4207,25568.0
2020-10-30 11:40:00,36.83,36.84,36.7,36.82,23977.0,34.43,34.4394,34.3085,34.4207,23977.0
2020-10-30 11:45:00,36.82,36.96,36.8,36.96,25311.0,34.4207,34.5515,34.402,34.5515,25311.0
2020-10-30 11:50:00,36.97,37.03,36.94,37.03,23683.0,34.5609,34.617,34.5328,34.617,23683.0
2020-10-30 11:55:00,37.02,37.13,37.0,37.13,36685.0,34.6076,34.7105,34.5889,34.7105,36685.0
2020-10-30 12:00:00,37.12,37.31,37.11,37.29,59923.0,34.7011,34.8787,34.6918,34.86,59923.0
2020-10-30 12:05:00,37.31,37.33,37.19,37.23,97282.0,34.8787,34.8974,34.7665,34.8039,97282.0
2020-10-30 12:10:00,37.24,37.26,37.19,37.23,26322.0,34.8133,34.832,34.7665,34.8039,26322.0
2020-10-30 12:15:00,37.23,37.33,37.21,37.28,18163.0,34.8039,34.8974,34.7852,34.8507,18163.0
2020-10-30 12:20:00,37.28,37.3,37.21,37.21,30504.0,34.8507,34.8694,34.7852,34.7852,30504.0
2020-10-30 12:25:00,37.21,37.32,37.17,37.32,22722.0,34.7852,34.8881,34.7478,34.8881,22722.0
2020-10-30 12:30:00,37.32,37.32,37.17,37.2,15526.0,34.8881,34.8881,34.7478,34.7759,15526.0
2020-10-30 12:35:00,37.18,37.22,37.15,37.2,24218.0,34.7572,34.7946,34.7292,34.7759,24218.0
2020-10-30 12:40:00,37.2,37.22,37.13,37.14,26070.0,34.7759,34.7946,34.7105,34.7198,26070.0
2020-10-30 12:45:00,37.13,37.15,37.09,37.11,29674.0,34.7105,34.7292,34.6731,34.6918,29674.0
2020-10-30 12:50:00,37.11,37.17,37.08,37.16,15518.0,34.6918,34.7478,34.6637,34.7385,15518.0
2020-10-30 12:55:00,37.17,37.24,37.14,37.24,21149.0,34.7478,34.8133,34.7198,34.8133,21149.0
2020-10-30 13:00:00,37.23,37.24,37.2,37.22,11824.0,34.8039,34.8133,34.7759,34.7946,11824.0
2020-10-30 13:05:00,37.23,37.23,37.15,37.15,26316.0,34.8039,34.8039,34.7292,34.7292,26316.0
2020-10-30 13:10:00,37.15,37.23,37.14,37.22,34041.0,34.7292,34.8039,34.7198,34.7946,34041.0
2020-10-30 13:15:00,37.22,37.28,37.22,37.26,23863.0,34.7946,34.8507,34.7946,34.832,23863.0
2020-10-30 13:20:00,37.26,37.26,37.2,37.21,35325.0,34.832,34.832,34.7759,34.7852,35325.0
2020-10-30 13:25:00,37.22,37.22,37.15,37.21,18937.0,34.7946,34.7946,34.7292,34.7852,18937.0
2020-10-30 13:30:00,37.21,37.21,37.16,37.2,18264.0,34.7852,34.7852,34.7385,34.7759,18264.0
2020-10-30 13:35:00,37.2,37.21,37.06,37.1,28741.0,34.7759,34.7852,34.645,34.6824,28741.0
2020-10-30 13:40:00,37.11,37.15,37.11,37.15,17167.0,34.6918,34.7292,34.6918,34.7292,17167.0
2020-10-30 13:45:00,37.15,37.19,37.12,37.19,11699.0,34.7292,34.7665,34.7011,34.7665,11699.0
2020-10-30 13:50:00,37.2,37.24,37.2,37.22,24157.0,34.7759,34.8133,34.7759,34.7946,24157.0
2020-10-30 13:55:00,37.26,37.27,37.22,37.24,15617.0,34.832,34.8413,34.7946,34.8133,15617.0
2020-10-30 14:00:00,37.23,37.24,37.19,37.24,40757.0,34.8039,34.8133,34.7665,34.8133,40757.0
2020-10-30 14:05:00,37.23,37.38,37.23,37.38,38634.0,34.8039,34.9442,34.8039,34.9442,38634.0
2020-10-30 14:10:00,37.38,37.41,37.33,37.34,67287.0,34.9442,34.9722,34.8974,34.9068,67287.0
2020-10-30 14:15:00,37.33,37.42,37.33,37.4,49147.0,34.8974,34.9816,34.8974,34.9629,49147.0
2020-10-30 14:20:00,37.39,37.42,37.38,37.38,46831.0,34.9535,34.9816,34.9442,34.9442,46831.0
2020-10-30 14:25:00,37.39,37.41,37.26,37.28,47622.0,34.9535,34.9722,34.832,34.8507,47622.0
2020-10-30 14:30:00,37.28,37.28,37.15,37.17,36858.0,34.8507,34.8507,34.7292,34.7478,36858.0
2020-10-30 14:35:00,37.18,37.24,37.13,37.24,46631.0,34.7572,34.8133,34.7105,34.8133,46631.0
2020-10-30 14:40:00,37.23,37.23,37.16,37.2,30174.0,34.8039,34.8039,34.7385,34.7759,30174.0
2020-10-30 14:45:00,37.2,37.3,37.18,37.3,44219.0,34.7759,34.8694,34.7572,34.8694,44219.0
2020-10-30 14:50:00,37.3,37.35,37.29,37.35,22547.0,34.8694,34.9161,34.86,34.9161,22547.0
2020-10-30 14:55:00,37.34,37.42,37.34,37.37,30871.0,34.9068,34.9816,34.9068,34.9348,30871.0
2020-10-30 15:00:00,37.37,37.38,37.29,37.33,49562.0,34.9348,34.9442,34.86,34.8974,49562.0
2020-10-30 15:05:00,37.32,37.33,37.26,37.29,55693.0,34.8881,34.8974,34.832,34.86,55693.0
2020-10-30 15:10:00,37.29,37.35,37.27,37.33,78683.0,34.86,34.9161,34.8413,34.8974,78683.0
2020-10-30 15:15:00,37.32,37.37,37.3,37.32,36154.0,34.8881,34.9348,34.8694,34.8881,36154.0
2020-10-30 15:20:00,37.32,37.37,37.31,37.34,35933.0,34.8881,34.9348,34.8787,34.9068,35933.0
2020-10-30 15:25:00,37.34,37.36,37.3,37.36,33520.0,34.9068,34.9255,34.8694,34.9255,33520.0
2020-10-30 15:30:00,37.35,37.37,37.3,37.33,32100.0,34.9161,34.9348,34.8694,34.8974,32100.0
2020-10-30 15:35:00,37.33,37.37,37.31,37.37,36478.0,34.8974,34.9348,34.8787,34.9348,36478.0
2020-10-30 15:40:00,37.38,37.53,37.38,37.53,61764.0,34.9442,35.0844,34.9442,35.0844,61764.0
2020-10-30 15:45:00,37.53,37.55,37.47,37.49,129900.0,35.0844,35.1031,35.0283,35.047,129900.0
2020-10-30 15:50:00,37.5,37.55,37.48,37.53,220344.0,35.0563,35.1031,35.0376,35.0844,220344.0
2020-10-30 15:55:00,37.52,37.56,37.45,37.56,513027.0,35.075,35.1124,35.0096,35.1124,513027.0
2020-11-02 09:30:00,38.09,38.13,37.78,37.78,312198.0,35.6079,35.6453,35.3181,35.3181,312198.0
2020-11-02 09:35:00,37.79,37.94,37.7,37.92,90409.0,35.3274,35.4677,35.2433,35.449,90409.0
2020-11-02 09:40:00,37.92,38.01,37.89,37.94,54862.0,35.449,35.5331,35.4209,35.4677,54862.0
2020-11-02 09:45:00,37.96,38.03,37.77,37.85,106785.0,35.4864,35.5518,35.3087,35.3835,106785.0
2020-11-02 09:50:00,37.83,37.99,37.82,37.97,27683.0,35.3648,35.5144,35.3555,35.4957,27683.0
2020-11-02 09:55:00,37.99,38.06,37.85,37.93,38613.0,35.5144,35.5799,35.3835,35.4583,38613.0
2020-11-02 10:00:00,37.91,38.06,37.85,37.91,55910.0,35.4396,35.5799,35.3835,35.4396,55910.0
2020-11-02 10:05:00,37.89,37.98,37.86,37.98,19584.0,35.4209,35.5051,35.3929,35.5051,19584.0
2020-11-02 10:10:00,37.98,38.07,37.96,38.05,24378.0,35.5051,35.5892,35.4864,35.5705,24378.0
2020-11-02 10:15:00,38.03,38.07,37.96,38.0,28516.0,35.5518,35.5892,35.4864,35.5238,28516.0
2020-11-02 10:20:00,37.98,38.0,37.94,37.96,23815.0,35.5051,35.5238,35.4677,35.4864,23815.0
2020-11-02 10:25:00,37.97,38.0,37.85,37.87,29884.0,35.4957,35.5238,35.3835,35.4022,29884.0
2020-11-02 10:30:00,37.87,37.9,37.8,37.8,23330.0,35.4022,35.4303,35.3368,35.3368,23330.0
2020-11-02 10:35:00,37.8,37.8,37.67,37.73,27696.0,35.3368,35.3368,35.2153,35.2714,27696.0
2020-11-02 10:40:00,37.72,37.83,37.71,37.77,29807.0,35.262,35.3648,35.2527,35.3087,29807.0
2020-11-02 10:45:00,37.76,37.93,37.76,37.93,26493.0,35.2994,35.4583,35.2994,35.4583,26493.0
2020-11-02 10:50:00,37.93,37.99,37.91,37.98,13288.0,35.4583,35.5144,35.4396,35.5051,13288.0
2020-11-02 10:55:00,37.97,37.98,37.92,37.92,15546.0,35.4957,35.5051,35.449,35.449,15546.0
2020-11-02 11:00:00,37.93,38.1,37.93,38.1,52502.0,35.4583,35.6172,35.4583,35.6172,52502.0
2020-11-02 11:05:00,38.11,38.26,38.11,38.24,58037.0,35.6266,35.7668,35.6266,35.7481,58037.0
2020-11-02 11:10:00,38.25,38.28,38.2,38.2,42914.0,35.7575,35.7855,35.7107,35.7107,42914.0
2020-11-02 11:15:00,38.2,38.22,38.06,38.06,28048.0,35.7107,35.7294,35.5799,35.5799,28048.0
2020-11-02 11:20:00,38.06,38.06,37.98,38.01,29089.0,35.5799,35.5799,35.5051,35.5331,29089.0
2020-11-02 11:25:00,38.0,38.15,37.99,38.15,22953.0,35.5238,35.664,35.5144,35.664,22953.0
2020-11-02 11:30:00,38.16,38.16,38.06,38.07,28853.0,35.6733,35.6733,35.5799,35.5892,28853.0
2020-11-02 11:35:00,38.07,38.09,38.02,38.04,13941.0,35.5892,35.6079,35.5425,35.5612,13941.0
2020-11-02 11:40:00,38.04,38.17,38.04,38.17,19980.0,35.5612,35.6827,35.5612,35.6827,19980.0
2020-11-02 11:45:00,38.17,38.24,38.17,38.21,19608.0,35.6827,35.7481,35.6827,35.7201,19608.0
2020-11-02 11:50:00,38.22,38.32,38.21,38.28,50708.0,35.7294,35.8229,35.7201,35.7855,50708.0
2020-11-02 11:55:00,38.29,38.33,38.28,38.29,25731.0,35.7949,35.8323,35.7855,35.7949,25731.0
2020-11-02 12:00:00,38.29,38.31,38.23,38.31,10429.0,35.7949,35.8136,35.7388,35.8136,10429.0
2020-11-02 12:05:00,38.31,38.39,38.29,38.39,12363.0,35.8136,35.8883,35.7949,35.8883,12363.0
2020-11-02 12:10:00,38.4,38.41,38.34,38.38,17383.0,35.8977,35.907,35.8416,35.879,17383.0
2020-11-02 12:15:00,38.38,38.45,38.38,38.45,18364.0,35.879,35.9444,35.879,35.9444,18364.0
2020-11-02 12:20:00,38.46,38.47,38.39,38.45,32210.0,35.9538,35.9631,35.8883,35.9444,32210.0
2020-11-02 12:25:00,38.45,38.52,38.45,38.52,25668.0,35.9444,36.0099,35.9444,36.0099,25668.0
2020-11-02 12:30:00,38.54,38.64,38.54,38.64,46871.0,36.0286,36.1221,36.0286,36.1221,46871.0
2020-11-02 12:35:00,38.63,38.63,38.56,38.57,26558.0,36.1127,36.1127,36.0473,36.0566,26558.0
2020-11-02 12:40:00,38.56,38.59,38.51,38.51,30339.0,36.0473,36.0753,36.0005,36.0005,30339.0
2020-11-02 12:45:00,38.5,38.51,38.45,38.47,28084.0,35.9912,36.0005,35.9444,35.9631,28084.0
2020-11-02 12:50:00,38.46,38.51,38.39,38.39,17212.0,35.9538,36.0005,35.8883,35.8883,17212.0
2020-11-02 12:55:00,38.39,38.43,38.36,38.37,20858.0,35.8883,35.9257,35.8603,35.8697,20858.0
2020-11-02 13:00:00,38.38,38.38,38.32,38.37,18920.0,35.879,35.879,35.8229,35.8697,18920.0
2020-11-02 13:05:00,38.37,38.37,38.31,38.32,10727.0,35.8697,35.8697,35.8136,35.8229,10727.0
2020-11-02 13:10:00,38.32,38.38,38.3,38.34,20370.0,35.8229,35.879,35.8042,35.8416,20370.0
2020-11-02 13:15:00,38.34,38.38,38.22,38.23,23868.0,35.8416,35.879,35.7294,35.7388,23868.0
2020-11-02 13:20:00,38.23,38.25,38.18,38.19,17290.0,35.7388,35.7575,35.692,35.7014,17290.0
2020-11-02 13:25:00,38.18,38.25,38.16,38.25,24476.0,35.692,35.7575,35.6733,35.7575,24476.0
2020-11-02 13:30:00,38.27,38.3,38.22,38.3,29422.0,35.7762,35.8042,35.7294,35.8042,29422.0
2020-11-02 13:35:00,38.29,38.29,38.17,38.2,13890.0,35.7949,35.7949,35.6827,35.7107,13890.0
2020-11-02 13:40:00,38.21,38.28,38.21,38.25,13735.0,35.7201,35.7855,35.7201,35.7575,13735.0
2020-11-02 13:45:00,38.25,38.29,38.22,38.23,14240.0,35.7575,35.7949,35.7294,35.7388,14240.0
2020-11-02 13:50:00,38.22,38.24,38.11,38.12,27105.0,35.7294,35.7481,35.6266,35.6359,27105.0
2020-11-02 13:55:00,38.11,38.13,38.09,38.09,19826.0,35.6266,35.6453,35.6079,35.6079,19826.0
2020-11-02 14:00:00,38.08,38.22,38.08,38.22,11520.0,35.5985,35.7294,35.5985,35.7294,11520.0
2020-11-02 14:05:00,38.22,38.29,38.22,38.29,17017.0,35.7294,35.7949,35.7294,35.7949,17017.0
2020-11-02 14:10:00,38.28,38.34,38.28,38.33,17638.0,35.7855,35.8416,35.7855,35.8323,17638.0
2020-11-02 14:15:00,38.33,38.37,38.31,38.37,20564.0,35.8323,35.8697,35.8136,35.8697,20564.0
2020-11-02 14:20:00,38.37,38.49,38.37,38.47,41792.0,35.8697,35.9818,35.8697,35.9631,41792.0
2020-11-02 14:25:00,38.48,38.54,38.46,38.54,27195.0,35.9725,36.0286,35.9538,36.0286,27195.0
2020-11-02 14:30:00,38.55,38.6,38.55,38.55,38433.0,36.0379,36.0847,36.0379,36.0379,38433.0
2020-11-02 14:35:00,38.55,38.57,38.48,38.48,27657.0,36.0379,36.0566,35.9725,35.9725,27657.0
2020-11-02 14:40:00,38.48,38.51,38.46,38.46,42861.0,35.9725,36.0005,35.9538,35.9538,42861.0
2020-11-02 14:45:00,38.46,38.49,38.44,38.45,22499.0,35.9538,35.9818,35.9351,35.9444,22499.0
2020-11-02 14:50:00,38.44,38.44,38.35,38.38,22521.0,35.9351,35.9351,35.851,35.879,22521.0
2020-11-02 14:55:00,38.38,38.47,38.38,38.46,25769.0,35.879,35.9631,35.879,35.9538,25769.0
2020-11-02 15:00:00,38.45,38.51,38.42,38.49,33290.0,35.9444,36.0005,35.9164,35.9818,33290.0
2020-11-02 15:05:00,38.49,38.51,38.47,38.51,29000.0,35.9818,36.0005,35.9631,36.0005,29000.0
2020-11-02 15:10:00,38.52,38.6,38.52,38.58,42783.0,36.0099,36.0847,36.0099,36.066,42783.0
2020-11-02 15:15:00,38.59,38.63,38.58,38.6,58021.0,36.0753,36.1127,36.066,36.0847,58021.0
2020-11-02 15:20:00,38.6,38.6,38.56,38.57,54585.0,36.0847,36.0847,36.0473,36.0566,54585.0
2020-11-02 15:25:00,38.56,38.58,38.54,38.58,35332.0,36.0473,36.066,36.0286,36.066,35332.0
2020-11-02 15:30:00,38.59,38.63,38.58,38.62,60636.0,36.0753,36.1127,36.066,36.1034,60636.0
2020-11-02 15:35:00,38.62,38.63,38.53,38.54,64408.0,36.1034,36.1127,36.0192,36.0286,64408.0
2020-11-02 15:40:00,38.54,38.56,38.48,38.49,60827.0,36.0286,36.0473,35.9725,35.9818,60827.0
2020-11-02 15:45:00,38.49,38.65,38.49,38.65,115129.0,35.9818,36.1314,35.9818,36.1314,115129.0
2020-11-02 15:50:00,38.65,38.67,38.61,38.65,96715.0,36.1314,36.1501,36.094,36.1314,96715.0
2020-11-02 15:55:00,38.64,38.69,38.61,38.63,259320.0,36.1221,36.1688,36.094,36.1127,259320.0
2020-11-03 09:30:00,39.12,39.19,38.96,38.98,261780.0,36.5708,36.6362,36.4212,36.4399,261780.0
2020-11-03 09:35:00,38.98,39.03,38.83,38.98,80258.0,36.4399,36.4866,36.2997,36.4399,80258.0
2020-11-03 09:40:00,38.98,39.1,38.97,39.08,32622.0,36.4399,36.5521,36.4306,36.5334,32622.0
2020-11-03 09:45:00,39.06,39.12,38.95,38.95,69173.0,36.5147,36.5708,36.4119,36.4119,69173.0
2020-11-03 09:50:00,38.94,39.04,38.93,38.98,27973.0,36.4025,36.496,36.3932,36.4399,27973.0
2020-11-03 09:55:00,38.98,39.02,38.88,38.92,30359.0,36.4399,36.4773,36.3464,36.3838,30359.0
2020-11-03 10:00:00,38.94,39.21,38.94,39.2,38387.0,36.4025,36.6549,36.4025,36.6456,38387.0
2020-11-03 10:05:00,39.22,39.22,39.13,39.17,27463.0,36.6643,36.6643,36.5801,36.6175,27463.0
2020-11-03 10:10:00,39.18,39.28,39.14,39.14,52190.0,36.6269,36.7204,36.5895,36.5895,52190.0
2020-11-03 10:15:00,39.14,39.2,39.1,39.2,45063.0,36.5895,36.6456,36.5521,36.6456,45063.0
2020-11-03 10:20:00,39.2,39.21,39.08,39.08,65897.0,36.6456,36.6549,36.5334,36.5334,65897.0
2020-11-03 10:25:00,39.06,39.06,39.0,39.01,55807.0,36.5147,36.5147,36.4586,36.4679,55807.0
2020-11-03 10:30:00,39.0,39.1,39.0,39.08,32288.0,36.4586,36.5521,36.4586,36.5334,32288.0
2020-11-03 10:35:00,39.09,39.26,39.09,39.22,42690.0,36.5427,36.7017,36.5427,36.6643,42690.0
2020-11-03 10:40:00,39.22,39.3,39.18,39.29,35404.0,36.6643,36.739,36.6269,36.7297,35404.0
2020-11-03 10:45:00,39.29,39.34,39.25,39.33,27510.0,36.7297,36.7764,36.6923,36.7671,27510.0
2020-11-03 10:50:00,39.34,39.4,39.33,39.4,70826.0,36.7764,36.8325,36.7671,36.8325,70826.0
2020-11-03 10:55:00,39.41,39.47,39.39,39.41,69385.0,36.8419,36.898,36.8232,36.8419,69385.0
2020-11-03 11:00:00,39.4,39.42,39.33,39.33,32318.0,36.8325,36.8512,36.7671,36.7671,32318.0
2020-11-03 11:05:00,39.33,39.37,39.28,39.34,32198.0,36.7671,36.8045,36.7204,36.7764,32198.0
2020-11-03 11:10:00,39.33,39.33,39.21,39.23,46895.0,36.7671,36.7671,36.6549,36.6736,46895.0
2020-11-03 11:15:00,39.22,39.26,39.2,39.22,29142.0,36.6643,36.7017,36.6456,36.6643,29142.0
2020-11-03 11:20:00,39.22,39.28,39.22,39.28,19428.0,36.6643,36.7204,36.6643,36.7204,19428.0
2020-11-03 11:25:00,39.28,39.29,39.24,39.26,36764.0,36.7204,36.7297,36.683,36.7017,36764.0
2020-11-03 11:30:00,39.27,39.3,39.22,39.24,21603.0,36.711,36.739,36.6643,36.683,21603.0
2020-11-03 11:35:00,39.24,39.29,39.19,39.29,62097.0,36.683,36.7297,36.6362,36.7297,62097.0
2020-11-03 11:40:00,39.29,39.33,39.24,39.33,35311.0,36.7297,36.7671,36.683,36.7671,35311.0
2020-11-03 11:45:00,39.32,39.35,39.31,39.32,40398.0,36.7577,36.7858,36.7484,36.7577,40398.0
2020-11-03 11:50:00,39.31,39.33,39.29,39.33,19888.0,36.7484,36.7671,36.7297,36.7671,19888.0
2020-11-03 11:55:00,39.31,39.36,39.26,39.35,27198.0,36.7484,36.7951,36.7017,36.7858,27198.0
2020-11-03 12:00:00,39.37,39.41,39.37,39.4,21672.0,36.8045,36.8419,36.8045,36.8325,21672.0
2020-11-03 12:05:00,39.42,39.44,39.38,39.44,16588.0,36.8512,36.8699,36.8138,36.8699,16588.0
2020-11-03 12:10:00,39.45,39.49,39.44,39.47,21101.0,36.8793,36.9167,36.8699,36.898,21101.0
2020-11-03 12:15:00,39.47,39.47,39.42,39.44,20180.0,36.898,36.898,36.8512,36.8699,20180.0
2020-11-03 12:20:00,39.45,39.5,39.45,39.49,23134.0,36.8793,36.926,36.8793,36.9167,23134.0
2020-11-03 12:25:00,39.49,39.53,39.47,39.51,16987.0,36.9167,36.9541,36.898,36.9354,16987.0
2020-11-03 12:30:00,39.51,39.52,39.44,39.44,20300.0,36.9354,36.9447,36.8699,36.8699,20300.0
2020-11-03 12:35:00,39.44,39.47,39.42,39.43,14754.0,36.8699,36.898,36.8512,36.8606,14754.0
2020-11-03 12:40:00,39.44,39.56,39.44,39.55,15263.0,36.8699,36.9821,36.8699,36.9728,15263.0
2020-11-03 12:45:00,39.56,39.56,39.51,39.52,15504.0,36.9821,36.9821,36.9354,36.9447,15504.0
2020-11-03 12:50:00,39.51,39.6,39.51,39.59,23289.0,36.9354,37.0195,36.9354,37.0102,23289.0
2020-11-03 12:55:00,39.59,39.62,39.51,39.55,35357.0,37.0102,37.0382,36.9354,36.9728,35357.0
2020-11-03 13:00:00,39.56,39.62,39.52,39.52,12834.0,36.9821,37.0382,36.9447,36.9447,12834.0
2020-11-03 13:05:00,39.51,39.54,39.49,39.53,21254.0,36.9354,36.9634,36.9167,36.9541,21254.0
2020-11-03 13:10:00,39.53,39.53,39.45,39.45,27022.0,36.9541,36.9541,36.8793,36.8793,27022.0
2020-11-03 13:15:00,39.46,39.49,39.44,39.47,21673.0,36.8886,36.9167,36.8699,36.898,21673.0
2020-11-03 13:20:00,39.46,39.53,39.46,39.53,11902.0,36.8886,36.9541,36.8886,36.9541,11902.0
2020-11-03 13:25:00,39.54,39.55,39.51,39.54,7495.0,36.9634,36.9728,36.9354,36.9634,7495.0
2020-11-03 13:30:00,39.55,39.56,39.47,39.47,25877.0,36.9728,36.9821,36.898,36.898,25877.0
2020-11-03 13:35:00,39.46,39.48,39.42,39.47,16816.0,36.8886,36.9073,36.8512,36.898,16816.0
2020-11-03 13:40:00,39.45,39.5,39.42,39.48,34222.0,36.8793,36.926,36.8512,36.9073,34222.0
2020-11-03 13:45:00,39.47,39.47,39.38,39.38,21721.0,36.898,36.898,36.8138,36.8138,21721.0
2020-11-03 13:50:00,39.39,39.41,39.37,39.39,34112.0,36.8232,36.8419,36.8045,36.8232,34112.0
2020-11-03 13:55:00,39.38,39.39,39.24,39.26,35843.0,36.8138,36.8232,36.683,36.7017,35843.0
2020-11-03 14:00:00,39.26,39.33,39.22,39.32,25358.0,36.7017,36.7671,36.6643,36.7577,25358.0
2020-11-03 14:05:00,39.32,39.32,39.28,39.31,23897.0,36.7577,36.7577,36.7204,36.7484,23897.0
2020-11-03 14:10:00,39.32,39.45,39.32,39.44,14892.0,36.7577,36.8793,36.7577,36.8699,14892.0
2020-11-03 14:15:00,39.44,39.44,39.4,39.4,36112.0,36.8699,36.8699,36.8325,36.8325,36112.0
2020-11-03 14:20:00,39.4,39.48,39.4,39.47,33937.0,36.8325,36.9073,36.8325,36.898,33937.0
2020-11-03 14:25:00,39.47,39.52,39.47,39.48,25321.0,36.898,36.9447,36.898,36.9073,25321.0
2020-11-03 14:30:00,39.47,39.56,39.46,39.54,31211.0,36.898,36.9821,36.8886,36.9634,31211.0
2020-11-03 14:35:00,39.53,39.54,39.51,39.52,8188.0,36.9541,36.9634,36.9354,36.9447,8188.0
2020-11-03 14:40:00,39.52,39.54,39.52,39.53,18579.0,36.9447,36.9634,36.9447,36.9541,18579.0
2020-11-03 14:45:00,39.53,39.56,39.5,39.56,25216.0,36.9541,36.9821,36.926,36.9821,25216.0
2020-11-03 14:50:00,39.56,39.56,39.49,39.51,31043.0,36.9821,36.9821,36.9167,36.9354,31043.0
2020-11-03 14:55:00,39.51,39.58,39.51,39.55,13184.0,36.9354,37.0008,36.9354,36.9728,13184.0
2020-11-03 15:00:00,39.55,39.55,39.45,39.45,84181.0,36.9728,36.9728,36.8793,36.8793,84181.0
2020-11-03 15:05:00,39.45,39.51,39.45,39.49,21674.0,36.8793,36.9354,36.8793,36.9167,21674.0
2020-11-03 15:10:00,39.5,39.53,39.48,39.49,34369.0,36.926,36.9541,36.9073,36.9167,34369.0
2020-11-03 15:15:00,39.49,39.54,39.49,39.53,33264.0,36.9167,36.9634,36.9167,36.9541,33264.0
2020-11-03 15:20:00,39.54,39.54,39.43,39.47,43004.0,36.9634,36.9634,36.8606,36.898,43004.0
2020-11-03 15:25:00,39.48,39.53,39.47,39.52,23100.0,36.9073,36.9541,36.898,36.9447,23100.0
2020-11-03 15:30:00,39.52,39.53,39.47,39.53,32666.0,36.9447,36.9541,36.898,36.9541,32666.0
2020-11-03 15:35:00,39.52,39.52,39.44,39.44,56887.0,36.9447,36.9447,36.8699,36.8699,56887.0
2020-11-03 15:40:00,39.44,39.47,39.38,39.4,131415.0,36.8699,36.898,36.8138,36.8325,131415.0
2020-11-03 15:45:00,39.41,39.44,39.36,39.37,134881.0,36.8419,36.8699,36.7951,36.8045,134881.0
2020-11-03 15:50:00,39.36,39.38,39.33,39.37,157217.0,36.7951,36.8138,36.7671,36.8045,157217.0
2020-11-03 15:55:00,39.36,39.4,39.35,39.39,109533.0,36.7951,36.8325,36.7858,36.8232,109533.0
2020-11-04 09:30:00,39.42,39.43,39.12,39.13,228161.0,36.8512,36.8606,36.5708,36.5801,228161.0
2020-11-04 09:35:00,39.13,39.29,38.85,38.88,101452.0,36.5801,36.7297,36.3184,36.3464,101452.0
2020-11-04 09:40:00,38.89,38.99,38.74,38.86,133274.0,36.3558,36.4492,36.2155,36.3277,133274.0
2020-11-04 09:45:00,38.85,38.88,38.79,38.82,60023.0,36.3184,36.3464,36.2623,36.2903,60023.0
2020-11-04 09:50:00,38.83,38.83,38.63,38.71,75387.0,36.2997,36.2997,36.1127,36.1875,75387.0
2020-11-04 09:55:00,38.68,39.05,38.66,39.04,51530.0,36.1594,36.5053,36.1408,36.496,51530.0
2020-11-04 10:00:00,39.06,39.07,38.97,39.04,35614.0,36.5147,36.524,36.4306,36.496,35614.0
2020-11-04 10:05:00,39.02,39.04,38.94,38.96,30058.0,36.4773,36.496,36.4025,36.4212,30058.0
2020-11-04 10:10:00,38.97,39.12,38.97,39.04,22586.0,36.4306,36.5708,36.4306,36.496,22586.0
2020-11-04 10:15:00,39.06,39.12,39.03,39.04,21108.0,36.5147,36.5708,36.4866,36.496,21108.0
2020-11-04 10:20:00,39.05,39.25,38.99,39.24,41990.0,36.5053,36.6923,36.4492,36.683,41990.0
2020-11-04 10:25:00,39.24,39.36,39.22,39.28,22342.0,36.683,36.7951,36.6643,36.7204,22342.0
2020-11-04 10:30:00,39.28,39.53,39.26,39.52,52066.0,36.7204,36.9541,36.7017,36.9447,52066.0
2020-11-04 10:35:00,39.53,39.53,39.29,39.3,45375.0,36.9541,36.9541,36.7297,36.739,45375.0
2020-11-04 10:40:00,39.31,39.4,39.3,39.38,26013.0,36.7484,36.8325,36.739,36.8138,26013.0
2020-11-04 10:45:00,39.38,39.4,39.24,39.3,25787.0,36.8138,36.8325,36.683,36.739,25787.0
2020-11-04 10:50:00,39.31,39.35,39.2,39.3,29261.0,36.7484,36.7858,36.6456,36.739,29261.0
2020-11-04 10:55:00,39.29,39.34,39.25,39.28,27306.0,36.7297,36.7764,36.6923,36.7204,27306.0
2020-11-04 11:00:00,39.28,39.32,39.23,39.23,26024.0,36.7204,36.7577,36.6736,36.6736,26024.0
2020-11-04 11:05:00,39.22,39.22,38.97,38.97,68464.0,36.6643,36.6643,36.4306,36.4306,68464.0
2020-11-04 11:10:00,38.96,38.96,38.81,38.84,115858.0,36.4212,36.4212,36.281,36.309,115858.0
2020-11-04 11:15:00,38.82,38.96,38.81,38.9,42940.0,36.2903,36.4212,36.281,36.3651,42940.0
2020-11-04 11:20:00,38.89,39.01,38.87,38.98,25846.0,36.3558,36.4679,36.3371,36.4399,25846.0
2020-11-04 11:25:00,38.99,39.04,38.97,38.99,16314.0,36.4492,36.496,36.4306,36.4492,16314.0
2020-11-04 11:30:00,38.99,39.06,38.88,38.92,29469.0,36.4492,36.5147,36.3464,36.3838,29469.0
2020-11-04 11:35:00,38.91,39.01,38.91,38.95,24374.0,36.3745,36.4679,36.3745,36.4119,24374.0
2020-11-04 11:40:00,38.95,38.95,38.8,38.83,37898.0,36.4119,36.4119,36.2716,36.2997,37898.0
2020-11-04 11:45:00,38.82,38.86,38.69,38.86,56839.0,36.2903,36.3277,36.1688,36.3277,56839.0
2020-11-04 11:50:00,38.85,38.93,38.85,38.9,31982.0,36.3184,36.3932,36.3184,36.3651,31982.0
2020-11-04 11:55:00,38.88,38.97,38.86,38.9,45919.0,36.3464,36.4306,36.3277,36.3651,45919.0
2020-11-04 12:00:00,38.9,38.99,38.8,38.8,46315.0,36.3651,36.4492,36.2716,36.2716,46315.0
2020-11-04 12:05:00,38.8,38.88,38.78,38.88,34118.0,36.2716,36.3464,36.2529,36.3464,34118.0
2020-11-04 12:10:00,38.88,38.91,38.76,38.76,24429.0,36.3464,36.3745,36.2342,36.2342,24429.0
2020-11-04 12:15:00,38.77,38.78,38.69,38.77,31203.0,36.2436,36.2529,36.1688,36.2436,31203.0
2020-11-04 12:20:00,38.72,38.76,38.68,38.69,17179.0,36.1968,36.2342,36.1594,36.1688,17179.0
2020-11-04 12:25:00,38.69,38.71,38.66,38.68,25320.0,36.1688,36.1875,36.1408,36.1594,25320.0
2020-11-04 12:30:00,38.67,38.69,38.6,38.69,45347.0,36.1501,36.1688,36.0847,36.1688,45347.0
2020-11-04 12:35:00,38.68,38.69,38.6,38.61,32693.0,36.1594,36.1688,36.0847,36.094,32693.0
2020-11-04 12:40:00,38.6,38.63,38.59,38.59,47562.0,36.0847,36.1127,36.0753,36.0753,47562.0
2020-11-04 12:45:00,38.59,38.6,38.54,38.54,46024.0,36.0753,36.0847,36.0286,36.0286,46024.0
2020-11-04 12:50:00,38.54,38.54,38.44,38.51,52465.0,36.0286,36.0286,35.9351,36.0005,52465.0
2020-11-04 12:55:00,38.51,38.59,38.51,38.56,34240.0,36.0005,36.0753,36.0005,36.0473,34240.0
2020-11-04 13:00:00,38.56,38.57,38.47,38.51,48956.0,36.0473,36.0566,35.9631,36.0005,48956.0
2020-11-04 13:05:00,38.5,38.62,38.5,38.6,45397.0,35.9912,36.1034,35.9912,36.0847,45397.0
2020-11-04 13:10:00,38.6,38.64,38.58,38.62,50407.0,36.0847,36.1221,36.066,36.1034,50407.0
2020-11-04 13:15:00,38.62,38.65,38.57,38.6,38614.0,36.1034,36.1314,36.0566,36.0847,38614.0
2020-11-04 13:20:00,38.59,38.59,38.54,38.55,46831.0,36.0753,36.0753,36.0286,36.0379,46831.0
2020-11-04 13:25:00,38.55,38.65,38.53,38.64,46320.0,36.0379,36.1314,36.0192,36.1221,46320.0
2020-11-04 13:30:00,38.64,38.67,38.61,38.63,40415.0,36.1221,36.1501,36.094,36.1127,40415.0
2020-11-04 13:35:00,38.62,38.64,38.56,38.57,40204.0,36.1034,36.1221,36.0473,36.0566,40204.0
2020-11-04 13:40:00,38.57,38.57,38.44,38.51,54688.0,36.0566,36.0566,35.9351,36.0005,54688.0
2020-11-04 13:45:00,38.51,38.56,38.49,38.51,45853.0,36.0005,36.0473,35.9818,36.0005,45853.0
2020-11-04 13:50:00,38.51,38.62,38.49,38.62,59621.0,36.0005,36.1034,35.9818,36.1034,59621.0
2020-11-04 13:55:00,38.62,38.69,38.6,38.66,47162.0,36.1034,36.1688,36.0847,36.1408,47162.0
2020-11-04 14:00:00,38.66,38.68,38.57,38.57,57348.0,36.1408,36.1594,36.0566,36.0566,57348.0
2020-11-04 14:05:00,38.57,38.6,38.56,38.57,41644.0,36.0566,36.0847,36.0473,36.0566,41644.0
2020-11-04 14:10:00,38.57,38.6,38.52,38.53,37386.0,36.0566,36.0847,36.0099,36.0192,37386.0
2020-11-04 14:15:00,38.53,38.54,38.44,38.48,53937.0,36.0192,36.0286,35.9351,35.9725,53937.0
2020-11-04 14:20:00,38.48,38.51,38.46,38.48,72503.0,35.9725,36.0005,35.9538,35.9725,72503.0
2020-11-04 14:25:00,38.48,38.48,38.42,38.43,69548.0,35.9725,35.9725,35.9164,35.9257,69548.0
2020-11-04 14:30:00,38.43,38.53,38.43,38.49,48508.0,35.9257,36.0192,35.9257,35.9818,48508.0
2020-11-04 14:35:00,38.5,38.56,38.47,38.5,43815.0,35.9912,36.0473,35.9631,35.9912,43815.0
2020-11-04 14:40:00,38.51,38.51,38.42,38.49,44229.0,36.0005,36.0005,35.9164,35.9818,44229.0
2020-11-04 14:45:00,38.49,38.51,38.45,38.46,53211.0,35.9818,36.0005,35.9444,35.9538,53211.0
2020-11-04 14:50:00,38.47,38.62,38.47,38.6,63994.0,35.9631,36.1034,35.9631,36.0847,63994.0
2020-11-04 14:55:00,38.6,38.68,38.58,38.65,40067.0,36.0847,36.1594,36.066,36.1314,40067.0
2020-11-04 15:00:00,38.66,38.68,38.55,38.56,63948.0,36.1408,36.1594,36.0379,36.0473,63948.0
2020-11-04 15:05:00,38.55,38.55,38.5,38.51,60187.0,36.0379,36.0379,35.9912,36.0005,60187.0
2020-11-04 15:10:00,38.51,38.56,38.49,38.56,44423.0,36.0005,36.0473,35.9818,36.0473,44423.0
2020-11-04 15:15:00,38.56,38.56,38.42,38.42,49965.0,36.0473,36.0473,35.9164,35.9164,49965.0
2020-11-04 15:20:00,38.41,38.45,38.41,38.44,26715.0,35.907,35.9444,35.907,35.9351,26715.0
2020-11-04 15:25:00,38.44,38.51,38.44,38.46,50840.0,35.9351,36.0005,35.9351,35.9538,50840.0
2020-11-04 15:30:00,38.47,38.49,38.44,38.48,44366.0,35.9631,35.9818,35.9351,35.9725,44366.0
2020-11-04 15:35:00,38.48,38.6,38.47,38.57,73517.0,35.9725,36.0847,35.9631,36.0566,73517.0
2020-11-04 15:40:00,38.57,38.6,38.53,38.54,76780.0,36.0566,36.0847,36.0192,36.0286,76780.0
2020-11-04 15:45:00,38.54,38.59,38.52,38.59,70203.0,36.0286,36.0753,36.0099,36.0753,70203.0
2020-11-04 15:50:00,38.58,38.65,38.48,38.49,132851.0,36.066,36.1314,35.9725,35.9818,132851.0
2020-11-04 15:55:00,38.49,38.53,38.43,38.49,302839.0,35.9818,36.0192,35.9257,35.9818,302839.0
2020-11-05 09:30:00,39.9,40.22,39.87,40.02,780182.0,37.2999,37.5991,37.2719,37.4121,780182.0
2020-11-05 09:35:00,40.03,40.42,40.0,40.39,185698.0,37.4215,37.7861,37.3934,37.758,185698.0
2020-11-05 09:40:00,40.38,40.49,40.37,40.43,122548.0,37.7487,37.8515,37.7393,37.7954,122548.0
2020-11-05 09:45:00,40.44,40.56,40.38,40.38,159030.0,37.8048,37.9169,37.7487,37.7487,159030.0
2020-11-05 09:50:00,40.37,40.67,40.37,40.53,193438.0,37.7393,38.0198,37.7393,37.8889,193438.0
2020-11-05 09:55:00,40.55,40.61,40.45,40.48,124511.0,37.9076,37.9637,37.8141,37.8422,124511.0
2020-11-05 10:00:00,40.48,40.67,40.48,40.66,120729.0,37.8422,38.0198,37.8422,38.0104,120729.0
2020-11-05 10:05:00,40.66,40.72,40.51,40.61,132817.0,38.0104,38.0665,37.8702,37.9637,132817.0
2020-11-05 10:10:00,40.63,40.75,40.55,40.74,95931.0,37.9824,38.0946,37.9076,38.0852,95931.0
2020-11-05 10:15:00,40.74,40.88,40.71,40.88,158393.0,38.0852,38.2161,38.0572,38.2161,158393.0
2020-11-05 10:20:00,40.88,40.94,40.84,40.94,145473.0,38.2161,38.2722,38.1787,38.2722,145473.0
2020-11-05 10:25:00,40.94,40.95,40.76,40.77,98920.0,38.2722,38.2815,38.1039,38.1133,98920.0
2020-11-05 10:30:00,40.76,40.91,40.69,40.9,77970.0,38.1039,38.2441,38.0385,38.2348,77970.0
2020-11-05 10:35:00,40.89,40.92,40.79,40.81,112985.0,38.2254,38.2535,38.132,38.1507,112985.0
2020-11-05 10:40:00,40.81,40.93,40.75,40.88,83314.0,38.1507,38.2628,38.0946,38.2161,83314.0
2020-11-05 10:45:00,40.89,40.98,40.85,40.95,95071.0,38.2254,38.3096,38.188,38.2815,95071.0
2020-11-05 10:50:00,40.94,40.96,40.87,40.87,51301.0,38.2722,38.2909,38.2067,38.2067,51301.0
2020-11-05 10:55:00,40.86,40.97,40.85,40.96,41946.0,38.1974,38.3002,38.188,38.2909,41946.0
2020-11-05 11:00:00,40.97,41.03,40.91,40.94,207641.0,38.3002,38.3563,38.2441,38.2722,207641.0
2020-11-05 11:05:00,40.94,40.96,40.85,40.86,59786.0,38.2722,38.2909,38.188,38.1974,59786.0
2020-11-05 11:10:00,40.87,40.98,40.86,40.97,60694.0,38.2067,38.3096,38.1974,38.3002,60694.0
2020-11-05 11:15:00,40.96,41.1,40.94,41.09,112347.0,38.2909,38.4218,38.2722,38.4124,112347.0
2020-11-05 11:20:00,41.09,41.14,41.08,41.12,175981.0,38.4124,38.4591,38.4031,38.4404,175981.0
2020-11-05 11:25:00,41.12,41.14,40.99,41.0,100627.0,38.4404,38.4591,38.3189,38.3283,100627.0
2020-11-05 11:30:00,41.0,41.04,40.85,40.91,105506.0,38.3283,38.3657,38.188,38.2441,105506.0
2020-11-05 11:35:00,40.91,41.01,40.85,41.0,112641.0,38.2441,38.3376,38.188,38.3283,112641.0
2020-11-05 11:40:00,41.01,41.08,40.99,41.06,54066.0,38.3376,38.4031,38.3189,38.3844,54066.0
2020-11-05 11:45:00,41.07,41.09,40.96,41.08,122737.0,38.3937,38.4124,38.2909,38.4031,122737.0
2020-11-05 11:50:00,41.09,41.16,41.08,41.08,181248.0,38.4124,38.4778,38.4031,38.4031,181248.0
2020-11-05 11:55:00,41.09,41.11,40.94,40.96,107088.0,38.4124,38.4311,38.2722,38.2909,107088.0
2020-11-05 12:00:00,40.97,40.98,40.78,40.78,130565.0,38.3002,38.3096,38.1226,38.1226,130565.0
2020-11-05 12:05:00,40.78,40.86,40.74,40.85,56439.0,38.1226,38.1974,38.0852,38.188,56439.0
2020-11-05 12:10:00,40.84,40.87,40.76,40.85,78697.0,38.1787,38.2067,38.1039,38.188,78697.0
2020-11-05 12:15:00,40.86,40.88,40.81,40.82,109680.0,38.1974,38.2161,38.1507,38.16,109680.0
2020-11-05 12:20:00,40.81,40.92,40.81,40.91,120709.0,38.1507,38.2535,38.1507,38.2441,120709.0
2020-11-05 12:25:00,40.91,40.92,40.8,40.82,73034.0,38.2441,38.2535,38.1413,38.16,73034.0
2020-11-05 12:30:00,40.82,40.88,40.79,40.87,32574.0,38.16,38.2161,38.132,38.2067,32574.0
2020-11-05 12:35:00,40.87,40.97,40.87,40.94,146234.0,38.2067,38.3002,38.2067,38.2722,146234.0
2020-11-05 12:40:00,40.94,40.95,40.89,40.93,28099.0,38.2722,38.2815,38.2254,38.2628,28099.0
2020-11-05 12:45:00,40.93,40.94,40.88,40.88,23977.0,38.2628,38.2722,38.2161,38.2161,23977.0
2020-11-05 12:50:00,40.87,40.92,40.85,40.86,23202.0,38.2067,38.2535,38.188,38.1974,23202.0
2020-11-05 12:55:00,40.86,40.96,40.86,40.94,76806.0,38.1974,38.2909,38.1974,38.2722,76806.0
2020-11-05 13:00:00,40.95,40.97,40.93,40.93,27796.0,38.2815,38.3002,38.2628,38.2628,27796.0
2020-11-05 13:05:00,40.93,40.96,40.87,40.87,22438.0,38.2628,38.2909,38.2067,38.2067,22438.0
2020-11-05 13:10:00,40.86,40.88,40.81,40.84,95299.0,38.1974,38.2161,38.1507,38.1787,95299.0
2020-11-05 13:15:00,40.83,40.87,40.76,40.87,41381.0,38.1693,38.2067,38.1039,38.2067,41381.0
2020-11-05 13:20:00,40.88,40.95,40.87,40.91,54042.0,38.2161,38.2815,38.2067,38.2441,54042.0
2020-11-05 13:25:00,40.91,40.91,40.87,40.9,19457.0,38.2441,38.2441,38.2067,38.2348,19457.0
2020-11-05 13:30:00,40.9,40.93,40.88,40.93,65078.0,38.2348,38.2628,38.2161,38.2628,65078.0
2020-11-05 13:35:00,40.93,40.99,40.93,40.96,62069.0,38.2628,38.3189,38.2628,38.2909,62069.0
2020-11-05 13:40:00,40.96,41.08,40.96,41.06,77733.0,38.2909,38.4031,38.2909,38.3844,77733.0
2020-11-05 13:45:00,41.06,41.11,41.01,41.03,70182.0,38.3844,38.4311,38.3376,38.3563,70182.0
2020-11-05 13:50:00,41.03,41.11,41.03,41.1,62727.0,38.3563,38.4311,38.3563,38.4218,62727.0
2020-11-05 13:55:00,41.11,41.12,40.98,40.98,89597.0,38.4311,38.4404,38.3096,38.3096,89597.0
2020-11-05 14:00:00,40.98,41.05,40.94,41.01,77262.0,38.3096,38.375,38.2722,38.3376,77262.0
2020-11-05 14:05:00,40.98,40.98,40.86,40.93,43938.0,38.3096,38.3096,38.1974,38.2628,43938.0
2020-11-05 14:10:00,40.91,40.91,40.85,40.85,37251.0,38.2441,38.2441,38.188,38.188,37251.0
2020-11-05 14:15:00,40.85,40.9,40.85,40.9,16593.0,38.188,38.2348,38.188,38.2348,16593.0
2020-11-05 14:20:00,40.9,40.97,40.88,40.96,50963.0,38.2348,38.3002,38.2161,38.2909,50963.0
2020-11-05 14:25:00,40.97,41.01,40.96,41.0,28465.0,38.3002,38.3376,38.2909,38.3283,28465.0
2020-11-05 14:30:00,41.0,41.07,40.99,41.07,30356.0,38.3283,38.3937,38.3189,38.3937,30356.0
2020-11-05 14:35:00,41.07,41.12,41.04,41.07,88561.0,38.3937,38.4404,38.3657,38.3937,88561.0
2020-11-05 14:40:00,41.06,41.19,41.06,41.19,108737.0,38.3844,38.5059,38.3844,38.5059,108737.0
2020-11-05 14:45:00,41.19,41.19,41.11,41.15,138747.0,38.5059,38.5059,38.4311,38.4685,138747.0
2020-11-05 14:50:00,41.15,41.2,41.06,41.2,92299.0,38.4685,38.5152,38.3844,38.5152,92299.0
2020-11-05 14:55:00,41.19,41.28,41.15,41.26,184668.0,38.5059,38.59,38.4685,38.5713,184668.0
2020-11-05 15:00:00,41.25,41.4,41.23,41.4,181685.0,38.562,38.7022,38.5433,38.7022,181685.0
2020-11-05 15:05:00,41.4,41.45,41.4,41.45,208363.0,38.7022,38.7489,38.7022,38.7489,208363.0
2020-11-05 15:10:00,41.45,41.48,41.35,41.35,229221.0,38.7489,38.777,38.6555,38.6555,229221.0
2020-11-05 15:15:00,41.35,41.46,41.35,41.44,168580.0,38.6555,38.7583,38.6555,38.7396,168580.0
2020-11-05 15:20:00,41.44,41.48,41.4,41.47,196392.0,38.7396,38.777,38.7022,38.7676,196392.0
2020-11-05 15:25:00,41.47,41.51,41.42,41.43,232785.0,38.7676,38.805,38.7209,38.7302,232785.0
2020-11-05 15:30:00,41.44,41.45,41.28,41.31,252058.0,38.7396,38.7489,38.59,38.6181,252058.0
2020-11-05 15:35:00,41.31,41.32,41.26,41.26,188504.0,38.6181,38.6274,38.5713,38.5713,188504.0
2020-11-05 15:40:00,41.26,41.42,41.26,41.38,292007.0,38.5713,38.7209,38.5713,38.6835,292007.0
2020-11-05 15:45:00,41.37,41.4,41.29,41.39,320918.0,38.6742,38.7022,38.5994,38.6929,320918.0
2020-11-05 15:50:00,41.39,41.42,41.35,41.37,192595.0,38.6929,38.7209,38.6555,38.6742,192595.0
2020-11-05 15:55:00,41.36,41.41,41.2,41.28,578724.0,38.6648,38.7116,38.5152,38.59,578724.0
2020-11-06 09:30:00,41.64,41.81,41.29,41.35,395169.0,38.9266,39.0855,38.5994,38.6555,395169.0
2020-11-06 09:35:00,41.34,41.53,41.26,41.42,112786.0,38.6461,38.8237,38.5713,38.7209,112786.0
2020-11-06 09:40:00,41.4,41.43,41.13,41.27,138423.0,38.7022,38.7302,38.4498,38.5807,138423.0
2020-11-06 09:45:00,41.27,41.54,41.27,41.42,62497.0,38.5807,38.8331,38.5807,38.7209,62497.0
2020-11-06 09:50:00,41.44,41.47,41.21,41.28,88920.0,38.7396,38.7676,38.5246,38.59,88920.0
2020-11-06 09:55:00,41.3,41.34,41.07,41.16,62832.0,38.6087,38.6461,38.3937,38.4778,62832.0
2020-11-06 10:00:00,41.15,41.29,41.13,41.14,82132.0,38.4685,38.5994,38.4498,38.4591,82132.0
2020-11-06 10:05:00,41.13,41.33,41.12,41.32,47697.0,38.4498,38.6368,38.4404,38.6274,47697.0
2020-11-06 10:10:00,41.3,41.36,41.14,41.14,38065.0,38.6087,38.6648,38.4591,38.4591,38065.0
2020-11-06 10:15:00,41.15,41.18,41.02,41.16,46994.0,38.4685,38.4965,38.347,38.4778,46994.0
2020-11-06 10:20:00,41.16,41.16,41.03,41.07,51262.0,38.4778,38.4778,38.3563,38.3937,51262.0
2020-11-06 10:25:00,41.07,41.22,41.07,41.17,65870.0,38.3937,38.5339,38.3937,38.4872,65870.0
2020-11-06 10:30:00,41.17,41.18,40.99,41.11,60071.0,38.4872,38.4965,38.3189,38.4311,60071.0
2020-11-06 10:35:00,41.11,41.25,41.1,41.16,30758.0,38.4311,38.562,38.4218,38.4778,30758.0
2020-11-06 10:40:00,41.16,41.23,41.16,41.2,36217.0,38.4778,38.5433,38.4778,38.5152,36217.0
2020-11-06 10:45:00,41.15,41.24,41.14,41.24,30056.0,38.4685,38.5526,38.4591,38.5526,30056.0
2020-11-06 10:50:00,41.24,41.4,41.22,41.4,47200.0,38.5526,38.7022,38.5339,38.7022,47200.0
2020-11-06 10:55:00,41.39,41.42,41.27,41.3,61336.0,38.6929,38.7209,38.5807,38.6087,61336.0
2020-11-06 11:00:00,41.33,41.49,41.33,41.47,33279.0,38.6368,38.7863,38.6368,38.7676,33279.0
2020-11-06 11:05:00,41.47,41.55,41.47,41.53,30003.0,38.7676,38.8424,38.7676,38.8237,30003.0
2020-11-06 11:10:00,41.53,41.54,41.41,41.43,39049.0,38.8237,38.8331,38.7116,38.7302,39049.0
2020-11-06 11:15:00,41.44,41.52,41.38,41.51,21942.0,38.7396,38.8144,38.6835,38.805,21942.0
2020-11-06 11:20:00,41.51,41.58,41.48,41.57,28912.0,38.805,38.8705,38.777,38.8611,28912.0
2020-11-06 11:25:00,41.56,41.57,41.5,41.54,22293.0,38.8518,38.8611,38.7957,38.8331,22293.0
2020-11-06 11:30:00,41.53,41.55,41.44,41.47,22287.0,38.8237,38.8424,38.7396,38.7676,22287.0
2020-11-06 11:35:00,41.47,41.51,41.42,41.45,30647.0,38.7676,38.805,38.7209,38.7489,30647.0
2020-11-06 11:40:00,41.45,41.49,41.38,41.39,47165.0,38.7489,38.7863,38.6835,38.6929,47165.0
2020-11-06 11:45:00,41.38,41.44,41.36,41.39,22814.0,38.6835,38.7396,38.6648,38.6929,22814.0
2020-11-06 11:50:00,41.38,41.43,41.31,41.33,24477.0,38.6835,38.7302,38.6181,38.6368,24477.0
2020-11-06 11:55:00,41.33,41.33,41.26,41.29,36627.0,38.6368,38.6368,38.5713,38.5994,36627.0
2020-11-06 12:00:00,41.28,41.37,41.27,41.34,18186.0,38.59,38.6742,38.5807,38.6461,18186.0
2020-11-06 12:05:00,41.35,41.38,41.35,41.38,12031.0,38.6555,38.6835,38.6555,38.6835,12031.0
2020-11-06 12:10:00,41.4,41.47,41.4,41.43,86404.0,38.7022,38.7676,38.7022,38.7302,86404.0
2020-11-06 12:15:00,41.43,41.43,41.27,41.28,15933.0,38.7302,38.7302,38.5807,38.59,15933.0
2020-11-06 12:20:00,41.28,41.32,41.25,41.28,22392.0,38.59,38.6274,38.562,38.59,22392.0
2020-11-06 12:25:00,41.28,41.28,41.18,41.22,26007.0,38.59,38.59,38.4965,38.5339,26007.0
2020-11-06 12:30:00,41.23,41.29,41.23,41.25,26137.0,38.5433,38.5994,38.5433,38.562,26137.0
2020-11-06 12:35:00,41.26,41.26,41.15,41.17,13149.0,38.5713,38.5713,38.4685,38.4872,13149.0
2020-11-06 12:40:00,41.18,41.24,41.16,41.24,19799.0,38.4965,38.5526,38.4778,38.5526,19799.0
2020-11-06 12:45:00,41.22,41.23,41.17,41.22,10600.0,38.5339,38.5433,38.4872,38.5339,10600.0
2020-11-06 12:50:00,41.22,41.27,41.22,41.26,12581.0,38.5339,38.5807,38.5339,38.5713,12581.0
2020-11-06 12:55:00,41.25,41.25,41.17,41.19,13628.0,38.562,38.562,38.4872,38.5059,13628.0
2020-11-06 13:00:00,41.2,41.3,41.19,41.3,19877.0,38.5152,38.6087,38.5059,38.6087,19877.0
2020-11-06 13:05:00,41.3,41.31,41.24,41.26,29959.0,38.6087,38.6181,38.5526,38.5713,29959.0
2020-11-06 13:10:00,41.28,41.29,41.26,41.26,12517.0,38.59,38.5994,38.5713,38.5713,12517.0
2020-11-06 13:15:00,41.26,41.28,41.24,41.25,12814.0,38.5713,38.59,38.5526,38.562,12814.0
2020-11-06 13:20:00,41.25,41.3,41.22,41.29,11076.0,38.562,38.6087,38.5339,38.5994,11076.0
2020-11-06 13:25:00,41.3,41.31,41.17,41.17,24044.0,38.6087,38.6181,38.4872,38.4872,24044.0
2020-11-06 13:30:00,41.17,41.24,41.17,41.22,7797.0,38.4872,38.5526,38.4872,38.5339,7797.0
2020-11-06 13:35:00,41.23,41.26,41.23,41.25,15036.0,38.5433,38.5713,38.5433,38.562,15036.0
2020-11-06 13:40:00,41.25,41.27,41.24,41.26,15028.0,38.562,38.5807,38.5526,38.5713,15028.0
2020-11-06 13:45:00,41.25,41.32,41.25,41.26,14047.0,38.562,38.6274,38.562,38.5713,14047.0
2020-11-06 13:50:00,41.26,41.32,41.26,41.32,10334.0,38.5713,38.6274,38.5713,38.6274,10334.0
2020-11-06 13:55:00,41.32,41.35,41.29,41.35,12436.0,38.6274,38.6555,38.5994,38.6555,12436.0
2020-11-06 14:00:00,41.35,41.36,41.34,41.34,17329.0,38.6555,38.6648,38.6461,38.6461,17329.0
2020-11-06 14:05:00,41.35,41.4,41.35,41.39,12001.0,38.6555,38.7022,38.6555,38.6929,12001.0
2020-11-06 14:10:00,41.39,41.49,41.38,41.48,33254.0,38.6929,38.7863,38.6835,38.777,33254.0
2020-11-06 14:15:00,41.47,41.55,41.45,41.54,28694.0,38.7676,38.8424,38.7489,38.8331,28694.0
2020-11-06 14:20:00,41.53,41.54,41.51,41.51,9934.0,38.8237,38.8331,38.805,38.805,9934.0
2020-11-06 14:25:00,41.5,41.52,41.49,41.5,9901.0,38.7957,38.8144,38.7863,38.7957,9901.0
2020-11-06 14:30:00,41.51,41.56,41.51,41.54,24597.0,38.805,38.8518,38.805,38.8331,24597.0
2020-11-06 14:35:00,41.54,41.55,41.49,41.49,19057.0,38.8331,38.8424,38.7863,38.7863,19057.0
2020-11-06 14:40:00,41.49,41.49,41.46,41.48,16082.0,38.7863,38.7863,38.7583,38.777,16082.0
2020-11-06 14:45:00,41.47,41.48,41.44,41.47,11806.0,38.7676,38.777,38.7396,38.7676,11806.0
2020-11-06 14:50:00,41.48,41.51,41.47,41.49,13702.0,38.777,38.805,38.7676,38.7863,13702.0
2020-11-06 14:55:00,41.48,41.48,41.43,41.46,32062.0,38.777,38.777,38.7302,38.7583,32062.0
2020-11-06 15:00:00,41.46,41.46,41.4,41.42,42506.0,38.7583,38.7583,38.7022,38.7209,42506.0
2020-11-06 15:05:00,41.41,41.45,41.39,41.45,31924.0,38.7116,38.7489,38.6929,38.7489,31924.0
2020-11-06 15:10:00,41.44,41.46,41.42,41.46,23377.0,38.7396,38.7583,38.7209,38.7583,23377.0
2020-11-06 15:15:00,41.47,41.49,41.43,41.43,15666.0,38.7676,38.7863,38.7302,38.7302,15666.0
2020-11-06 15:20:00,41.43,41.44,41.37,41.39,38988.0,38.7302,38.7396,38.6742,38.6929,38988.0
2020-11-06 15:25:00,41.39,41.45,41.39,41.45,14014.0,38.6929,38.7489,38.6929,38.7489,14014.0
2020-11-06 15:30:00,41.44,41.46,41.43,41.45,27974.0,38.7396,38.7583,38.7302,38.7489,27974.0
2020-11-06 15:35:00,41.44,41.46,41.44,41.45,26124.0,38.7396,38.7583,38.7396,38.7489,26124.0
2020-11-06 15:40:00,41.44,41.49,41.44,41.45,59776.0,38.7396,38.7863,38.7396,38.7489,59776.0
2020-11-06 15:45:00,41.44,41.48,41.43,41.44,48237.0,38.7396,38.777,38.7302,38.7396,48237.0
2020-11-06 15:50:00,41.45,41.46,41.42,41.44,74309.0,38.7489,38.7583,38.7209,38.7396,74309.0
2020-11-06 15:55:00,41.43,41.43,41.38,41.41,299056.0,38.7302,38.7302,38.6835,38.7116,299056.0
2020-11-09 09:30:00,39.41,39.42,38.74,38.79,705934.0,36.8419,36.8512,36.2155,36.2623,705934.0
2020-11-09 09:35:00,38.82,39.01,38.71,38.8,168337.0,36.2903,36.4679,36.1875,36.2716,168337.0
2020-11-09 09:40:00,38.79,38.83,38.32,38.45,178034.0,36.2623,36.2997,35.8229,35.9444,178034.0
2020-11-09 09:45:00,38.48,38.64,38.38,38.58,83713.0,35.9725,36.1221,35.879,36.066,83713.0
2020-11-09 09:50:00,38.57,38.57,38.35,38.42,163824.0,36.0566,36.0566,35.851,35.9164,163824.0
2020-11-09 09:55:00,38.42,38.56,38.27,38.38,170989.0,35.9164,36.0473,35.7762,35.879,170989.0
2020-11-09 10:00:00,38.38,38.62,38.24,38.62,162790.0,35.879,36.1034,35.7481,36.1034,162790.0
2020-11-09 10:05:00,38.62,38.72,38.58,38.69,96026.0,36.1034,36.1968,36.066,36.1688,96026.0
2020-11-09 10:10:00,38.7,38.76,38.62,38.73,102965.0,36.1781,36.2342,36.1034,36.2062,102965.0
2020-11-09 10:15:00,38.72,38.79,38.56,38.59,119139.0,36.1968,36.2623,36.0473,36.0753,119139.0
2020-11-09 10:20:00,38.59,38.6,38.29,38.3,130507.0,36.0753,36.0847,35.7949,35.8042,130507.0
2020-11-09 10:25:00,38.31,38.43,38.27,38.27,110601.0,35.8136,35.9257,35.7762,35.7762,110601.0
2020-11-09 10:30:00,38.28,38.38,38.21,38.38,164843.0,35.7855,35.879,35.7201,35.879,164843.0
2020-11-09 10:35:00,38.37,38.42,38.16,38.39,127510.0,35.8697,35.9164,35.6733,35.8883,127510.0
2020-11-09 10:40:00,38.4,38.4,38.24,38.24,114742.0,35.8977,35.8977,35.7481,35.7481,114742.0
2020-11-09 10:45:00,38.24,38.26,38.06,38.1,142760.0,35.7481,35.7668,35.5799,35.6172,142760.0
2020-11-09 10:50:00,38.09,38.21,38.09,38.13,90028.0,35.6079,35.7201,35.6079,35.6453,90028.0
2020-11-09 10:55:00,38.13,38.28,38.09,38.23,86507.0,35.6453,35.7855,35.6079,35.7388,86507.0
2020-11-09 11:00:00,38.23,38.28,38.06,38.09,133208.0,35.7388,35.7855,35.5799,35.6079,133208.0
2020-11-09 11:05:00,38.1,38.21,38.06,38.19,78077.0,35.6172,35.7201,35.5799,35.7014,78077.0
2020-11-09 11:10:00,38.2,38.24,38.04,38.11,79397.0,35.7107,35.7481,35.5612,35.6266,79397.0
2020-11-09 11:15:00,38.11,38.23,38.09,38.22,69897.0,35.6266,35.7388,35.6079,35.7294,69897.0
2020-11-09 11:20:00,38.23,38.37,38.21,38.25,83589.0,35.7388,35.8697,35.7201,35.7575,83589.0
2020-11-09 11:25:00,38.26,38.47,38.17,38.47,120088.0,35.7668,35.9631,35.6827,35.9631,120088.0
2020-11-09 11:30:00,38.45,38.47,38.28,38.3,61878.0,35.9444,35.9631,35.7855,35.8042,61878.0
2020-11-09 11:35:00,38.31,38.35,38.27,38.31,44950.0,35.8136,35.851,35.7762,35.8136,44950.0
2020-11-09 11:40:00,38.32,38.39,38.31,38.36,52313.0,35.8229,35.8883,35.8136,35.8603,52313.0
2020-11-09 11:45:00,38.37,38.39,38.21,38.22,76008.0,35.8697,35.8883,35.7201,35.7294,76008.0
2020-11-09 11:50:00,38.23,38.31,38.17,38.28,87976.0,35.7388,35.8136,35.6827,35.7855,87976.0
2020-11-09 11:55:00,38.28,38.33,38.26,38.31,69260.0,35.7855,35.8323,35.7668,35.8136,69260.0
2020-11-09 12:00:00,38.31,38.36,38.26,38.33,86724.0,35.8136,35.8603,35.7668,35.8323,86724.0
2020-11-09 12:05:00,38.31,38.49,38.31,38.49,101917.0,35.8136,35.9818,35.8136,35.9818,101917.0
2020-11-09 12:10:00,38.5,38.5,38.37,38.45,93903.0,35.9912,35.9912,35.8697,35.9444,93903.0
2020-11-09 12:15:00,38.46,38.62,38.46,38.59,76076.0,35.9538,36.1034,35.9538,36.0753,76076.0
2020-11-09 12:20:00,38.6,38.69,38.6,38.69,29502.0,36.0847,36.1688,36.0847,36.1688,29502.0
2020-11-09 12:25:00,38.7,38.79,38.69,38.79,39258.0,36.1781,36.2623,36.1688,36.2623,39258.0
2020-11-09 12:30:00,38.79,38.8,38.69,38.77,40588.0,36.2623,36.2716,36.1688,36.2436,40588.0
2020-11-09 12:35:00,38.78,38.78,38.69,38.76,49739.0,36.2529,36.2529,36.1688,36.2342,49739.0
2020-11-09 12:40:00,38.76,38.78,38.72,38.78,34261.0,36.2342,36.2529,36.1968,36.2529,34261.0
2020-11-09 12:45:00,38.77,38.8,38.67,38.71,43558.0,36.2436,36.2716,36.1501,36.1875,43558.0
2020-11-09 12:50:00,38.71,38.78,38.68,38.74,37855.0,36.1875,36.2529,36.1594,36.2155,37855.0
2020-11-09 12:55:00,38.74,38.81,38.73,38.79,31914.0,36.2155,36.281,36.2062,36.2623,31914.0
2020-11-09 13:00:00,38.79,38.81,38.74,38.74,26687.0,36.2623,36.281,36.2155,36.2155,26687.0
2020-11-09 13:05:00,38.74,38.8,38.71,38.73,36448.0,36.2155,36.2716,36.1875,36.2062,36448.0
2020-11-09 13:10:00,38.72,38.78,38.71,38.74,40626.0,36.1968,36.2529,36.1875,36.2155,40626.0
2020-11-09 13:15:00,38.75,38.75,38.7,38.72,31131.0,36.2249,36.2249,36.1781,36.1968,31131.0
2020-11-09 13:20:00,38.71,38.76,38.68,38.68,55872.0,36.1875,36.2342,36.1594,36.1594,55872.0
2020-11-09 13:25:00,38.67,38.71,38.66,38.68,46598.0,36.1501,36.1875,36.1408,36.1594,46598.0
2020-11-09 13:30:00,38.69,38.74,38.69,38.73,23566.0,36.1688,36.2155,36.1688,36.2062,23566.0
2020-11-09 13:35:00,38.73,38.74,38.65,38.66,72833.0,36.2062,36.2155,36.1314,36.1408,72833.0
2020-11-09 13:40:00,38.67,38.69,38.63,38.66,66826.0,36.1501,36.1688,36.1127,36.1408,66826.0
2020-11-09 13:45:00,38.66,38.69,38.65,38.65,64778.0,36.1408,36.1688,36.1314,36.1314,64778.0
2020-11-09 13:50:00,38.64,38.78,38.6,38.78,160210.0,36.1221,36.2529,36.0847,36.2529,160210.0
2020-11-09 13:55:00,38.77,38.82,38.74,38.77,67647.0,36.2436,36.2903,36.2155,36.2436,67647.0
2020-11-09 14:00:00,38.77,38.88,38.76,38.86,85606.0,36.2436,36.3464,36.2342,36.3277,85606.0
2020-11-09 14:05:00,38.85,38.92,38.83,38.9,75110.0,36.3184,36.3838,36.2997,36.3651,75110.0
2020-11-09 14:10:00,38.91,38.92,38.76,38.76,50989.0,36.3745,36.3838,36.2342,36.2342,50989.0
2020-11-09 14:15:00,38.76,38.82,38.73,38.76,41140.0,36.2342,36.2903,36.2062,36.2342,41140.0
2020-11-09 14:20:00,38.75,38.8,38.72,38.75,27981.0,36.2249,36.2716,36.1968,36.2249,27981.0
2020-11-09 14:25:00,38.74,38.78,38.71,38.78,17462.0,36.2155,36.2529,36.1875,36.2529,17462.0
2020-11-09 14:30:00,38.77,38.78,38.69,38.76,29764.0,36.2436,36.2529,36.1688,36.2342,29764.0
2020-11-09 14:35:00,38.76,38.86,38.75,38.86,25811.0,36.2342,36.3277,36.2249,36.3277,25811.0
2020-11-09 14:40:00,38.87,38.94,38.87,38.94,45054.0,36.3371,36.4025,36.3371,36.4025,45054.0
2020-11-09 14:45:00,38.93,38.94,38.87,38.9,39454.0,36.3932,36.4025,36.3371,36.3651,39454.0
2020-11-09 14:50:00,38.9,38.9,38.83,38.84,26311.0,36.3651,36.3651,36.2997,36.309,26311.0
2020-11-09 14:55:00,38.84,38.9,38.83,38.88,52106.0,36.309,36.3651,36.2997,36.3464,52106.0
2020-11-09 15:00:00,38.88,38.94,38.85,38.94,51706.0,36.3464,36.4025,36.3184,36.4025,51706.0
2020-11-09 15:05:00,38.94,38.96,38.92,38.95,57506.0,36.4025,36.4212,36.3838,36.4119,57506.0
2020-11-09 15:10:00,38.96,38.99,38.93,38.93,102794.0,36.4212,36.4492,36.3932,36.3932,102794.0
2020-11-09 15:15:00,38.93,38.97,38.92,38.92,108583.0,36.3932,36.4306,36.3838,36.3838,108583.0
2020-11-09 15:20:00,38.92,38.94,38.85,38.93,71373.0,36.3838,36.4025,36.3184,36.3932,71373.0
2020-11-09 15:25:00,38.92,38.96,38.92,38.92,53683.0,36.3838,36.4212,36.3838,36.3838,53683.0
2020-11-09 15:30:00,38.92,39.03,38.91,39.0,133951.0,36.3838,36.4866,36.3745,36.4586,133951.0
2020-11-09 15:35:00,39.0,39.02,38.97,39.01,61093.0,36.4586,36.4773,36.4306,36.4679,61093.0
2020-11-09 15:40:00,39.01,39.01,38.86,38.87,133959.0,36.4679,36.4679,36.3277,36.3371,133959.0
2020-11-09 15:45:00,38.88,38.88,38.82,38.84,123479.0,36.3464,36.3464,36.2903,36.309,123479.0
2020-11-09 15:50:00,38.84,38.89,38.77,38.89,213099.0,36.309,36.3558,36.2436,36.3558,213099.0
2020-11-09 15:55:00,38.9,38.9,38.77,38.86,404814.0,36.3651,36.3651,36.2436,36.3277,404814.0
2020-11-10 09:30:00,39.01,39.06,38.78,38.8,331248.0,36.4679,36.5147,36.2529,36.2716,331248.0
2020-11-10 09:35:00,38.78,38.82,38.67,38.72,135368.0,36.2529,36.2903,36.1501,36.1968,135368.0
2020-11-10 09:40:00,38.74,38.75,38.49,38.51,115133.0,36.2155,36.2249,35.9818,36.0005,115133.0
2020-11-10 09:45:00,38.51,38.55,38.41,38.53,121297.0,36.0005,36.0379,35.907,36.0192,121297.0
2020-11-10 09:50:00,38.54,38.65,38.51,38.56,116356.0,36.0286,36.1314,36.0005,36.0473,116356.0
2020-11-10 09:55:00,38.55,38.6,38.46,38.52,86032.0,36.0379,36.0847,35.9538,36.0099,86032.0
2020-11-10 10:00:00,38.52,38.52,38.39,38.46,74250.0,36.0099,36.0099,35.8883,35.9538,74250.0
2020-11-10 10:05:00,38.46,38.54,38.37,38.4,74278.0,35.9538,36.0286,35.8697,35.8977,74278.0
2020-11-10 10:10:00,38.4,38.47,38.34,38.46,59860.0,35.8977,35.9631,35.8416,35.9538,59860.0
2020-11-10 10:15:00,38.45,38.47,38.39,38.39,34419.0,35.9444,35.9631,35.8883,35.8883,34419.0
2020-11-10 10:20:00,38.39,38.44,38.26,38.26,69577.0,35.8883,35.9351,35.7668,35.7668,69577.0
2020-11-10 10:25:00,38.26,38.26,38.22,38.23,57117.0,35.7668,35.7668,35.7294,35.7388,57117.0
2020-11-10 10:30:00,38.23,38.29,38.14,38.17,102976.0,35.7388,35.7949,35.6546,35.6827,102976.0
2020-11-10 10:35:00,38.15,38.18,38.03,38.05,139357.0,35.664,35.692,35.5518,35.5705,139357.0
2020-11-10 10:40:00,38.05,38.05,37.87,37.88,129651.0,35.5705,35.5705,35.4022,35.4116,129651.0
2020-11-10 10:45:00,37.88,37.98,37.87,37.98,86990.0,35.4116,35.5051,35.4022,35.5051,86990.0
2020-11-10 10:50:00,37.96,38.04,37.91,38.01,223987.0,35.4864,35.5612,35.4396,35.5331,223987.0
2020-11-10 10:55:00,38.03,38.2,38.03,38.16,92180.0,35.5518,35.7107,35.5518,35.6733,92180.0
2020-11-10 11:00:00,38.18,38.25,38.13,38.19,47713.0,35.692,35.7575,35.6453,35.7014,47713.0
2020-11-10 11:05:00,38.19,38.26,38.18,38.19,47455.0,35.7014,35.7668,35.692,35.7014,47455.0
2020-11-10 11:10:00,38.18,38.23,38.08,38.1,36171.0,35.692,35.7388,35.5985,35.6172,36171.0
2020-11-10 11:15:00,38.1,38.16,38.1,38.16,53450.0,35.6172,35.6733,35.6172,35.6733,53450.0
2020-11-10 11:20:00,38.15,38.17,38.06,38.06,47189.0,35.664,35.6827,35.5799,35.5799,47189.0
2020-11-10 11:25:00,38.06,38.14,38.02,38.14,59347.0,35.5799,35.6546,35.5425,35.6546,59347.0
2020-11-10 11:30:00,38.15,38.15,38.0,38.02,50496.0,35.664,35.664,35.5238,35.5425,50496.0
2020-11-10 11:35:00,38.03,38.03,37.93,37.95,51228.0,35.5518,35.5518,35.4583,35.477,51228.0
2020-11-10 11:40:00,37.95,38.06,37.95,38.04,30246.0,35.477,35.5799,35.477,35.5612,30246.0
2020-11-10 11:45:00,38.04,38.06,37.96,37.99,29283.0,35.5612,35.5799,35.4864,35.5144,29283.0
2020-11-10 11:50:00,37.98,37.98,37.92,37.96,54467.0,35.5051,35.5051,35.449,35.4864,54467.0
2020-11-10 11:55:00,37.95,38.01,37.92,38.0,35862.0,35.477,35.5331,35.449,35.5238,35862.0
2020-11-10 12:00:00,38.0,38.16,37.99,38.14,50127.0,35.5238,35.6733,35.5144,35.6546,50127.0
2020-11-10 12:05:00,38.15,38.23,38.12,38.19,94341.0,35.664,35.7388,35.6359,35.7014,94341.0
2020-11-10 12:10:00,38.19,38.22,38.17,38.18,27828.0,35.7014,35.7294,35.6827,35.692,27828.0
2020-11-10 12:15:00,38.17,38.2,38.14,38.14,23049.0,35.6827,35.7107,35.6546,35.6546,23049.0
2020-11-10 12:20:00,38.13,38.14,38.09,38.09,19672.0,35.6453,35.6546,35.6079,35.6079,19672.0
2020-11-10 12:25:00,38.1,38.25,38.07,38.24,163571.0,35.6172,35.7575,35.5892,35.7481,163571.0
2020-11-10 12:30:00,38.24,38.24,38.18,38.22,31793.0,35.7481,35.7481,35.692,35.7294,31793.0
2020-11-10 12:35:00,38.22,38.34,38.19,38.34,97191.0,35.7294,35.8416,35.7014,35.8416,97191.0
2020-11-10 12:40:00,38.33,38.34,38.28,38.29,50666.0,35.8323,35.8416,35.7855,35.7949,50666.0
2020-11-10 12:45:00,38.29,38.35,38.29,38.34,21534.0,35.7949,35.851,35.7949,35.8416,21534.0
2020-11-10 12:50:00,38.34,38.4,38.3,38.38,32305.0,35.8416,35.8977,35.8042,35.879,32305.0
2020-11-10 12:55:00,38.37,38.4,38.29,38.3,27248.0,35.8697,35.8977,35.7949,35.8042,27248.0
2020-11-10 13:00:00,38.3,38.35,38.28,38.3,39903.0,35.8042,35.851,35.7855,35.8042,39903.0
2020-11-10 13:05:00,38.29,38.29,38.23,38.26,39887.0,35.7949,35.7949,35.7388,35.7668,39887.0
2020-11-10 13:10:00,38.26,38.27,38.2,38.21,27703.0,35.7668,35.7762,35.7107,35.7201,27703.0
2020-11-10 13:15:00,38.21,38.25,38.19,38.19,17244.0,35.7201,35.7575,35.7014,35.7014,17244.0
2020-11-10 13:20:00,38.2,38.21,38.11,38.11,19219.0,35.7107,35.7201,35.6266,35.6266,19219.0
2020-11-10 13:25:00,38.1,38.12,38.07,38.07,11741.0,35.6172,35.6359,35.5892,35.5892,11741.0
2020-11-10 13:30:00,38.06,38.06,37.95,37.95,42423.0,35.5799,35.5799,35.477,35.477,42423.0
2020-11-10 13:35:00,37.96,37.96,37.9,37.9,52262.0,35.4864,35.4864,35.4303,35.4303,52262.0
2020-11-10 13:40:00,37.9,37.94,37.88,37.94,49854.0,35.4303,35.4677,35.4116,35.4677,49854.0
2020-11-10 13:45:00,37.96,37.97,37.85,37.89,25291.0,35.4864,35.4957,35.3835,35.4209,25291.0
2020-11-10 13:50:00,37.87,37.97,37.87,37.95,26040.0,35.4022,35.4957,35.4022,35.477,26040.0
2020-11-10 13:55:00,37.96,37.99,37.91,37.96,18543.0,35.4864,35.5144,35.4396,35.4864,18543.0
2020-11-10 14:00:00,37.96,37.96,37.89,37.9,12578.0,35.4864,35.4864,35.4209,35.4303,12578.0
2020-11-10 14:05:00,37.91,37.97,37.91,37.94,17501.0,35.4396,35.4957,35.4396,35.4677,17501.0
2020-11-10 14:10:00,37.94,37.96,37.89,37.96,21573.0,35.4677,35.4864,35.4209,35.4864,21573.0
2020-11-10 14:15:00,37.98,37.99,37.91,37.92,29597.0,35.5051,35.5144,35.4396,35.449,29597.0
2020-11-10 14:20:00,37.93,37.94,37.86,37.92,51652.0,35.4583,35.4677,35.3929,35.449,51652.0
2020-11-10 14:25:00,37.91,37.95,37.86,37.91,30419.0,35.4396,35.477,35.3929,35.4396,30419.0
2020-11-10 14:30:00,37.91,37.96,37.9,37.94,20365.0,35.4396,35.4864,35.4303,35.4677,20365.0
2020-11-10 14:35:00,37.94,37.97,37.89,37.96,38165.0,35.4677,35.4957,35.4209,35.4864,38165.0
2020-11-10 14:40:00,37.97,37.98,37.88,37.92,29348.0,35.4957,35.5051,35.4116,35.449,29348.0
2020-11-10 14:45:00,37.93,37.97,37.9,37.97,23519.0,35.4583,35.4957,35.4303,35.4957,23519.0
2020-11-10 14:50:00,37.96,37.97,37.9,37.9,26852.0,35.4864,35.4957,35.4303,35.4303,26852.0
2020-11-10 14:55:00,37.9,37.94,37.88,37.89,37544.0,35.4303,35.4677,35.4116,35.4209,37544.0
2020-11-10 15:00:00,37.88,37.89,37.8,37.8,67076.0,35.4116,35.4209,35.3368,35.3368,67076.0
2020-11-10 15:05:00,37.79,37.79,37.67,37.71,124367.0,35.3274,35.3274,35.2153,35.2527,124367.0
2020-11-10 15:10:00,37.71,37.75,37.69,37.69,44506.0,35.2527,35.2901,35.234,35.234,44506.0
2020-11-10 15:15:00,37.69,37.71,37.64,37.7,55826.0,35.234,35.2527,35.1872,35.2433,55826.0
2020-11-10 15:20:00,37.71,37.78,37.7,37.76,43203.0,35.2527,35.3181,35.2433,35.2994,43203.0
2020-11-10 15:25:00,37.76,37.76,37.71,37.74,41006.0,35.2994,35.2994,35.2527,35.2807,41006.0
2020-11-10 15:30:00,37.73,37.74,37.69,37.7,55365.0,35.2714,35.2807,35.234,35.2433,55365.0
2020-11-10 15:35:00,37.71,37.72,37.66,37.68,90689.0,35.2527,35.262,35.2059,35.2246,90689.0
2020-11-10 15:40:00,37.67,37.79,37.67,37.78,115880.0,35.2153,35.3274,35.2153,35.3181,115880.0
2020-11-10 15:45:00,37.78,37.81,37.67,37.72,123236.0,35.3181,35.3461,35.2153,35.262,123236.0
2020-11-10 15:50:00,37.72,37.73,37.6,37.61,115602.0,35.262,35.2714,35.1498,35.1592,115602.0
2020-11-10 15:55:00,37.61,37.62,37.52,37.54,515604.0,35.1592,35.1685,35.075,35.0937,515604.0
2020-11-11 09:30:00,37.07,37.18,36.83,37.07,520885.0,34.6544,34.7572,34.43,34.6544,520885.0
2020-11-11 09:35:00,37.04,37.2,36.95,37.0,110202.0,34.6263,34.7759,34.5422,34.5889,110202.0
2020-11-11 09:40:00,37.01,37.23,37.01,37.23,38312.0,34.5983,34.8039,34.5983,34.8039,38312.0
2020-11-11 09:45:00,37.23,37.26,36.95,36.96,126198.0,34.8039,34.832,34.5422,34.5515,126198.0
2020-11-11 09:50:00,36.95,36.96,36.77,36.79,113972.0,34.5422,34.5515,34.3739,34.3926,113972.0
2020-11-11 09:55:00,36.78,36.84,36.73,36.79,86319.0,34.3833,34.4394,34.3365,34.3926,86319.0
2020-11-11 10:00:00,36.77,36.89,36.77,36.85,96366.0,34.3739,34.4861,34.3739,34.4487,96366.0
2020-11-11 10:05:00,36.86,36.9,36.79,36.82,75752.0,34.458,34.4954,34.3926,34.4207,75752.0
2020-11-11 10:10:00,36.81,36.97,36.8,36.97,62325.0,34.4113,34.5609,34.402,34.5609,62325.0
2020-11-11 10:15:00,36.97,37.01,36.88,36.93,160209.0,34.5609,34.5983,34.4767,34.5235,160209.0
2020-11-11 10:20:00,36.93,37.02,36.88,37.01,126493.0,34.5235,34.6076,34.4767,34.5983,126493.0
2020-11-11 10:25:00,37.01,37.16,37.01,37.11,110494.0,34.5983,34.7385,34.5983,34.6918,110494.0
2020-11-11 10:30:00,37.13,37.15,37.05,37.11,105500.0,34.7105,34.7292,34.6357,34.6918,105500.0
2020-11-11 10:35:00,37.11,37.16,36.99,37.0,53591.0,34.6918,34.7385,34.5796,34.5889,53591.0
2020-11-11 10:40:00,37.0,37.02,36.93,36.95,54217.0,34.5889,34.6076,34.5235,34.5422,54217.0
2020-11-11 10:45:00,36.94,37.06,36.91,37.05,31729.0,34.5328,34.645,34.5048,34.6357,31729.0
2020-11-11 10:50:00,37.04,37.05,36.96,36.96,48036.0,34.6263,34.6357,34.5515,34.5515,48036.0
2020-11-11 10:55:00,36.96,36.97,36.89,36.89,73289.0,34.5515,34.5609,34.4861,34.4861,73289.0
2020-11-11 11:00:00,36.9,37.04,36.89,37.03,64055.0,34.4954,34.6263,34.4861,34.617,64055.0
2020-11-11 11:05:00,37.02,37.06,36.99,37.03,48490.0,34.6076,34.645,34.5796,34.617,48490.0
2020-11-11 11:10:00,37.03,37.08,37.03,37.06,33115.0,34.617,34.6637,34.617,34.645,33115.0
2020-11-11 11:15:00,37.07,37.11,37.02,37.09,42771.0,34.6544,34.6918,34.6076,34.6731,42771.0
2020-11-11 11:20:00,37.1,37.1,36.94,37.03,69984.0,34.6824,34.6824,34.5328,34.617,69984.0
2020-11-11 11:25:00,37.03,37.06,36.99,37.0,27813.0,34.617,34.645,34.5796,34.5889,27813.0
2020-11-11 11:30:00,37.0,37.0,36.9,36.93,40931.0,34.5889,34.5889,34.4954,34.5235,40931.0
2020-11-11 11:35:00,36.92,36.92,36.86,36.88,29276.0,34.5141,34.5141,34.458,34.4767,29276.0
2020-11-11 11:40:00,36.89,36.92,36.85,36.87,57355.0,34.4861,34.5141,34.4487,34.4674,57355.0
2020-11-11 11:45:00,36.87,36.91,36.82,36.91,56170.0,34.4674,34.5048,34.4207,34.5048,56170.0
2020-11-11 11:50:00,36.91,37.0,36.9,37.0,10946.0,34.5048,34.5889,34.4954,34.5889,10946.0
2020-11-11 11:55:00,37.0,37.06,36.97,37.05,22743.0,34.5889,34.645,34.5609,34.6357,22743.0
2020-11-11 12:00:00,37.05,37.06,36.93,36.93,20484.0,34.6357,34.645,34.5235,34.5235,20484.0
2020-11-11 12:05:00,36.94,37.04,36.94,37.03,18782.0,34.5328,34.6263,34.5328,34.617,18782.0
2020-11-11 12:10:00,37.04,37.05,36.98,37.05,8805.0,34.6263,34.6357,34.5702,34.6357,8805.0
2020-11-11 12:15:00,37.03,37.04,36.98,36.98,22142.0,34.617,34.6263,34.5702,34.5702,22142.0
2020-11-11 12:20:00,36.98,36.99,36.96,36.98,11095.0,34.5702,34.5796,34.5515,34.5702,11095.0
2020-11-11 12:25:00,36.99,37.01,36.96,36.98,6868.0,34.5796,34.5983,34.5515,34.5702,6868.0
2020-11-11 12:30:00,37.0,37.05,36.98,37.04,13599.0,34.5889,34.6357,34.5702,34.6263,13599.0
2020-11-11 12:35:00,37.04,37.04,36.97,37.0,12030.0,34.6263,34.6263,34.5609,34.5889,12030.0
2020-11-11 12:40:00,37.0,37.01,36.97,37.01,19090.0,34.5889,34.5983,34.5609,34.5983,19090.0
2020-11-11 12:45:00,37.01,37.01,36.98,37.0,16013.0,34.5983,34.5983,34.5702,34.5889,16013.0
2020-11-11 12:50:00,36.97,36.99,36.97,36.99,16236.0,34.5609,34.5796,34.5609,34.5796,16236.0
2020-11-11 12:55:00,36.99,37.0,36.96,36.99,16533.0,34.5796,34.5889,34.5515,34.5796,16533.0
2020-11-11 13:00:00,36.99,37.01,36.97,37.01,28597.0,34.5796,34.5983,34.5609,34.5983,28597.0
2020-11-11 13:05:00,37.01,37.05,36.99,37.05,19658.0,34.5983,34.6357,34.5796,34.6357,19658.0
2020-11-11 13:10:00,37.04,37.06,37.03,37.04,25960.0,34.6263,34.645,34.617,34.6263,25960.0
2020-11-11 13:15:00,37.03,37.04,37.02,37.03,12365.0,34.617,34.6263,34.6076,34.617,12365.0
2020-11-11 13:20:00,37.03,37.05,36.98,36.99,17936.0,34.617,34.6357,34.5702,34.5796,17936.0
2020-11-11 13:25:00,36.98,37.03,36.97,37.02,18924.0,34.5702,34.617,34.5609,34.6076,18924.0
2020-11-11 13:30:00,37.04,37.04,37.01,37.03,27022.0,34.6263,34.6263,34.5983,34.617,27022.0
2020-11-11 13:35:00,37.03,37.07,37.03,37.07,16887.0,34.617,34.6544,34.617,34.6544,16887.0
2020-11-11 13:40:00,37.06,37.1,37.05,37.09,33257.0,34.645,34.6824,34.6357,34.6731,33257.0
2020-11-11 13:45:00,37.09,37.12,37.08,37.1,28295.0,34.6731,34.7011,34.6637,34.6824,28295.0
2020-11-11 13:50:00,37.1,37.1,37.03,37.06,40124.0,34.6824,34.6824,34.617,34.645,40124.0
2020-11-11 13:55:00,37.06,37.08,37.03,37.06,23906.0,34.645,34.6637,34.617,34.645,23906.0
2020-11-11 14:00:00,37.06,37.12,37.05,37.09,37341.0,34.645,34.7011,34.6357,34.6731,37341.0
2020-11-11 14:05:00,37.08,37.09,37.06,37.06,10654.0,34.6637,34.6731,34.645,34.645,10654.0
2020-11-11 14:10:00,37.06,37.06,37.02,37.03,34587.0,34.645,34.645,34.6076,34.617,34587.0
2020-11-11 14:15:00,37.02,37.04,36.93,36.95,38697.0,34.6076,34.6263,34.5235,34.5422,38697.0
2020-11-11 14:20:00,36.95,36.98,36.94,36.94,25300.0,34.5422,34.5702,34.5328,34.5328,25300.0
2020-11-11 14:25:00,36.94,36.94,36.91,36.94,33532.0,34.5328,34.5328,34.5048,34.5328,33532.0
2020-11-11 14:30:00,36.92,36.96,36.92,36.95,19340.0,34.5141,34.5515,34.5141,34.5422,19340.0
2020-11-11 14:35:00,36.96,37.01,36.92,37.01,26952.0,34.5515,34.5983,34.5141,34.5983,26952.0
2020-11-11 14:40:00,37.01,37.01,36.97,36.98,25413.0,34.5983,34.5983,34.5609,34.5702,25413.0
2020-11-11 14:45:00,36.97,36.97,36.88,36.88,34352.0,34.5609,34.5609,34.4767,34.4767,34352.0
2020-11-11 14:50:00,36.88,36.91,36.85,36.89,38978.0,34.4767,34.5048,34.4487,34.4861,38978.0
2020-11-11 14:55:00,36.89,36.96,36.89,36.95,32424.0,34.4861,34.5515,34.4861,34.5422,32424.0
2020-11-11 15:00:00,36.96,36.97,36.93,36.94,32533.0,34.5515,34.5609,34.5235,34.5328,32533.0
2020-11-11 15:05:00,36.94,36.98,36.94,36.96,39834.0,34.5328,34.5702,34.5328,34.5515,39834.0
2020-11-11 15:10:00,36.96,37.05,36.96,37.05,28524.0,34.5515,34.6357,34.5515,34.6357,28524.0
2020-11-11 15:15:00,37.06,37.08,37.03,37.08,21140.0,34.645,34.6637,34.617,34.6637,21140.0
2020-11-11 15:20:00,37.07,37.07,37.01,37.03,30883.0,34.6544,34.6544,34.5983,34.617,30883.0
2020-11-11 15:25:00,37.03,37.08,37.01,37.05,38098.0,34.617,34.6637,34.5983,34.6357,38098.0
2020-11-11 15:30:00,37.05,37.08,37.03,37.05,31881.0,34.6357,34.6637,34.617,34.6357,31881.0
2020-11-11 15:35:00,37.04,37.06,37.04,37.06,43172.0,34.6263,34.645,34.6263,34.645,43172.0
2020-11-11 15:40:00,37.06,37.06,37.04,37.06,46124.0,34.645,34.645,34.6263,34.645,46124.0
2020-11-11 15:45:00,37.06,37.15,37.06,37.15,99345.0,34.645,34.7292,34.645,34.7292,99345.0
2020-11-11 15:50:00,37.15,37.18,37.13,37.15,70770.0,34.7292,34.7572,34.7105,34.7292,70770.0
2020-11-11 15:55:00,37.15,37.16,37.13,37.14,160700.0,34.7292,34.7385,34.7105,34.7198,160700.0
2020-11-12 09:30:00,37.5,37.64,37.5,37.64,243894.0,35.0563,35.1872,35.0563,35.1872,243894.0
2020-11-12 09:35:00,37.64,37.73,37.51,37.67,87316.0,35.1872,35.2714,35.0657,35.2153,87316.0
2020-11-12 09:40:00,37.7,37.71,37.58,37.61,69102.0,35.2433,35.2527,35.1311,35.1592,69102.0
2020-11-12 09:45:00,37.6,37.71,37.6,37.65,75001.0,35.1498,35.2527,35.1498,35.1966,75001.0
2020-11-12 09:50:00,37.66,37.74,37.59,37.74,67906.0,35.2059,35.2807,35.1405,35.2807,67906.0
2020-11-12 09:55:00,37.74,37.88,37.74,37.85,90799.0,35.2807,35.4116,35.2807,35.3835,90799.0
2020-11-12 10:00:00,37.85,37.85,37.64,37.72,131879.0,35.3835,35.3835,35.1872,35.262,131879.0
2020-11-12 10:05:00,37.75,37.85,37.71,37.83,58098.0,35.2901,35.3835,35.2527,35.3648,58098.0
2020-11-12 10:10:00,37.82,37.86,37.78,37.8,40381.0,35.3555,35.3929,35.3181,35.3368,40381.0
2020-11-12 10:15:00,37.8,37.83,37.71,37.78,34159.0,35.3368,35.3648,35.2527,35.3181,34159.0
2020-11-12 10:20:00,37.78,37.9,37.78,37.88,73907.0,35.3181,35.4303,35.3181,35.4116,73907.0
2020-11-12 10:25:00,37.88,37.96,37.88,37.88,56355.0,35.4116,35.4864,35.4116,35.4116,56355.0
2020-11-12 10:30:00,37.9,38.01,37.88,38.0,57003.0,35.4303,35.5331,35.4116,35.5238,57003.0
2020-11-12 10:35:00,37.97,37.99,37.93,37.94,61456.0,35.4957,35.5144,35.4583,35.4677,61456.0
2020-11-12 10:40:00,37.94,37.96,37.83,37.85,46508.0,35.4677,35.4864,35.3648,35.3835,46508.0
2020-11-12 10:45:00,37.85,37.92,37.85,37.88,18251.0,35.3835,35.449,35.3835,35.4116,18251.0
2020-11-12 10:50:00,37.89,37.91,37.84,37.84,59324.0,35.4209,35.4396,35.3742,35.3742,59324.0
2020-11-12 10:55:00,37.85,37.96,37.84,37.94,48757.0,35.3835,35.4864,35.3742,35.4677,48757.0
2020-11-12 11:00:00,37.95,38.02,37.95,38.02,22081.0,35.477,35.5425,35.477,35.5425,22081.0
2020-11-12 11:05:00,37.98,38.08,37.98,38.0,20106.0,35.5051,35.5985,35.5051,35.5238,20106.0
2020-11-12 11:10:00,38.01,38.01,37.91,37.92,16307.0,35.5331,35.5331,35.4396,35.449,16307.0
2020-11-12 11:15:00,37.9,37.99,37.88,37.98,25029.0,35.4303,35.5144,35.4116,35.5051,25029.0
2020-11-12 11:20:00,37.98,37.99,37.94,37.96,17802.0,35.5051,35.5144,35.4677,35.4864,17802.0
2020-11-12 11:25:00,37.95,38.04,37.94,38.04,32235.0,35.477,35.5612,35.4677,35.5612,32235.0
2020-11-12 11:30:00,38.05,38.06,37.9,37.92,27403.0,35.5705,35.5799,35.4303,35.449,27403.0
2020-11-12 11:35:00,37.92,37.93,37.82,37.83,55613.0,35.449,35.4583,35.3555,35.3648,55613.0
2020-11-12 11:40:00,37.83,37.85,37.8,37.84,39654.0,35.3648,35.3835,35.3368,35.3742,39654.0
2020-11-12 11:45:00,37.83,37.88,37.83,37.84,11469.0,35.3648,35.4116,35.3648,35.3742,11469.0
2020-11-12 11:50:00,37.83,37.85,37.81,37.81,16523.0,35.3648,35.3835,35.3461,35.3461,16523.0
2020-11-12 11:55:00,37.81,37.83,37.79,37.8,15858.0,35.3461,35.3648,35.3274,35.3368,15858.0
2020-11-12 12:00:00,37.8,37.86,37.79,37.85,20127.0,35.3368,35.3929,35.3274,35.3835,20127.0
2020-11-12 12:05:00,37.86,37.9,37.86,37.88,13739.0,35.3929,35.4303,35.3929,35.4116,13739.0
2020-11-12 12:10:00,37.89,37.9,37.82,37.82,11937.0,35.4209,35.4303,35.3555,35.3555,11937.0
2020-11-12 12:15:00,37.83,37.83,37.79,37.79,11252.0,35.3648,35.3648,35.3274,35.3274,11252.0
2020-11-12 12:20:00,37.8,37.83,37.78,37.8,20733.0,35.3368,35.3648,35.3181,35.3368,20733.0
2020-11-12 12:25:00,37.8,37.81,37.76,37.76,13242.0,35.3368,35.3461,35.2994,35.2994,13242.0
2020-11-12 12:30:00,37.76,37.83,37.75,37.83,17092.0,35.2994,35.3648,35.2901,35.3648,17092.0
2020-11-12 12:35:00,37.83,37.87,37.81,37.83,19244.0,35.3648,35.4022,35.3461,35.3648,19244.0
2020-11-12 12:40:00,37.83,37.85,37.81,37.81,11962.0,35.3648,35.3835,35.3461,35.3461,11962.0
2020-11-12 12:45:00,37.8,37.81,37.7,37.71,27890.0,35.3368,35.3461,35.2433,35.2527,27890.0
2020-11-12 12:50:00,37.72,37.78,37.72,37.78,20053.0,35.262,35.3181,35.262,35.3181,20053.0
2020-11-12 12:55:00,37.78,37.78,37.72,37.74,11936.0,35.3181,35.3181,35.262,35.2807,11936.0
2020-11-12 13:00:00,37.74,37.74,37.67,37.67,28630.0,35.2807,35.2807,35.2153,35.2153,28630.0
2020-11-12 13:05:00,37.67,37.68,37.63,37.63,8802.0,35.2153,35.2246,35.1779,35.1779,8802.0
2020-11-12 13:10:00,37.62,37.62,37.53,37.58,55536.0,35.1685,35.1685,35.0844,35.1311,55536.0
2020-11-12 13:15:00,37.58,37.58,37.51,37.57,17237.0,35.1311,35.1311,35.0657,35.1218,17237.0
2020-11-12 13:20:00,37.57,37.62,37.56,37.56,37420.0,35.1218,35.1685,35.1124,35.1124,37420.0
2020-11-12 13:25:00,37.57,37.58,37.53,37.53,29789.0,35.1218,35.1311,35.0844,35.0844,29789.0
2020-11-12 13:30:00,37.52,37.58,37.52,37.56,21936.0,35.075,35.1311,35.075,35.1124,21936.0
2020-11-12 13:35:00,37.56,37.67,37.56,37.67,17181.0,35.1124,35.2153,35.1124,35.2153,17181.0
2020-11-12 13:40:00,37.67,37.69,37.66,37.67,17200.0,35.2153,35.234,35.2059,35.2153,17200.0
2020-11-12 13:45:00,37.67,37.67,37.63,37.64,10863.0,35.2153,35.2153,35.1779,35.1872,10863.0
2020-11-12 13:50:00,37.64,37.68,37.62,37.62,14954.0,35.1872,35.2246,35.1685,35.1685,14954.0
2020-11-12 13:55:00,37.61,37.65,37.6,37.64,7095.0,35.1592,35.1966,35.1498,35.1872,7095.0
2020-11-12 14:00:00,37.63,37.68,37.63,37.68,19330.0,35.1779,35.2246,35.1779,35.2246,19330.0
2020-11-12 14:05:00,37.69,37.69,37.61,37.61,20439.0,35.234,35.234,35.1592,35.1592,20439.0
2020-11-12 14:10:00,37.61,37.63,37.56,37.56,20199.0,35.1592,35.1779,35.1124,35.1124,20199.0
2020-11-12 14:15:00,37.56,37.58,37.53,37.58,12874.0,35.1124,35.1311,35.0844,35.1311,12874.0
2020-11-12 14:20:00,37.58,37.61,37.55,37.58,11289.0,35.1311,35.1592,35.1031,35.1311,11289.0
2020-11-12 14:25:00,37.58,37.64,37.58,37.61,11547.0,35.1311,35.1872,35.1311,35.1592,11547.0
2020-11-12 14:30:00,37.61,37.68,37.59,37.66,16278.0,35.1592,35.2246,35.1405,35.2059,16278.0
2020-11-12 14:35:00,37.67,37.7,37.66,37.7,18361.0,35.2153,35.2433,35.2059,35.2433,18361.0
2020-11-12 14:40:00,37.71,37.71,37.61,37.61,17899.0,35.2527,35.2527,35.1592,35.1592,17899.0
2020-11-12 14:45:00,37.61,37.63,37.61,37.62,9668.0,35.1592,35.1779,35.1592,35.1685,9668.0
2020-11-12 14:50:00,37.61,37.64,37.55,37.55,9863.0,35.1592,35.1872,35.1031,35.1031,9863.0
2020-11-12 14:55:00,37.55,37.62,37.55,37.6,15593.0,35.1031,35.1685,35.1031,35.1498,15593.0
2020-11-12 15:00:00,37.59,37.59,37.53,37.54,31921.0,35.1405,35.1405,35.0844,35.0937,31921.0
2020-11-12 15:05:00,37.53,37.54,37.47,37.49,55662.0,35.0844,35.0937,35.0283,35.047,55662.0
2020-11-12 15:10:00,37.49,37.53,37.49,37.53,27516.0,35.047,35.0844,35.047,35.0844,27516.0
2020-11-12 15:15:00,37.53,37.56,37.5,37.51,27861.0,35.0844,35.1124,35.0563,35.0657,27861.0
2020-11-12 15:20:00,37.51,37.51,37.47,37.5,32084.0,35.0657,35.0657,35.0283,35.0563,32084.0
2020-11-12 15:25:00,37.49,37.5,37.47,37.49,18572.0,35.047,35.0563,35.0283,35.047,18572.0
2020-11-12 15:30:00,37.5,37.5,37.46,37.47,27611.0,35.0563,35.0563,35.019,35.0283,27611.0
2020-11-12 15:35:00,37.47,37.51,37.46,37.5,60159.0,35.0283,35.0657,35.019,35.0563,60159.0
2020-11-12 15:40:00,37.49,37.49,37.47,37.49,47110.0,35.047,35.047,35.0283,35.047,47110.0
2020-11-12 15:45:00,37.49,37.49,37.4,37.41,150909.0,35.047,35.047,34.9629,34.9722,150909.0
2020-11-12 15:50:00,37.42,37.47,37.42,37.47,45017.0,34.9816,35.0283,34.9816,35.0283,45017.0
2020-11-12 15:55:00,37.47,37.5,37.47,37.49,142754.0,35.0283,35.0563,35.0283,35.047,142754.0
2020-11-13 09:30:00,38.34,38.34,38.0,38.08,178561.0,35.8416,35.8416,35.5238,35.5985,178561.0
2020-11-13 09:35:00,38.08,38.14,38.01,38.08,34626.0,35.5985,35.6546,35.5331,35.5985,34626.0
2020-11-13 09:40:00,38.11,38.23,38.1,38.22,47487.0,35.6266,35.7388,35.6172,35.7294,47487.0
2020-11-13 09:45:00,38.21,38.25,38.14,38.14,35509.0,35.7201,35.7575,35.6546,35.6546,35509.0
2020-11-13 09:50:00,38.14,38.2,38.12,38.13,30740.0,35.6546,35.7107,35.6359,35.6453,30740.0
2020-11-13 09:55:00,38.13,38.18,38.1,38.16,34703.0,35.6453,35.692,35.6172,35.6733,34703.0
2020-11-13 10:00:00,38.17,38.19,38.07,38.07,22806.0,35.6827,35.7014,35.5892,35.5892,22806.0
2020-11-13 10:05:00,38.06,38.11,38.04,38.07,29542.0,35.5799,35.6266,35.5612,35.5892,29542.0
2020-11-13 10:10:00,38.06,38.06,37.9,37.95,48348.0,35.5799,35.5799,35.4303,35.477,48348.0
2020-11-13 10:15:00,37.95,37.98,37.91,37.94,19655.0,35.477,35.5051,35.4396,35.4677,19655.0
2020-11-13 10:20:00,37.94,37.99,37.9,37.9,26541.0,35.4677,35.5144,35.4303,35.4303,26541.0
2020-11-13 10:25:00,37.91,37.96,37.9,37.96,22107.0,35.4396,35.4864,35.4303,35.4864,22107.0
2020-11-13 10:30:00,37.97,37.98,37.9,37.91,29268.0,35.4957,35.5051,35.4303,35.4396,29268.0
2020-11-13 10:35:00,37.91,37.94,37.87,37.88,29258.0,35.4396,35.4677,35.4022,35.4116,29258.0
2020-11-13 10:40:00,37.88,37.97,37.88,37.96,30415.0,35.4116,35.4957,35.4116,35.4864,30415.0
2020-11-13 10:45:00,37.97,38.07,37.97,38.07,31387.0,35.4957,35.5892,35.4957,35.5892,31387.0
2020-11-13 10:50:00,38.08,38.09,38.06,38.08,33987.0,35.5985,35.6079,35.5799,35.5985,33987.0
2020-11-13 10:55:00,38.06,38.07,37.99,38.04,36141.0,35.5799,35.5892,35.5144,35.5612,36141.0
2020-11-13 11:00:00,38.05,38.17,38.05,38.16,68167.0,35.5705,35.6827,35.5705,35.6733,68167.0
2020-11-13 11:05:00,38.15,38.2,38.14,38.19,25742.0,35.664,35.7107,35.6546,35.7014,25742.0
2020-11-13 11:10:00,38.18,38.22,38.09,38.1,20086.0,35.692,35.7294,35.6079,35.6172,20086.0
2020-11-13 11:15:00,38.1,38.18,38.1,38.11,27214.0,35.6172,35.692,35.6172,35.6266,27214.0
2020-11-13 11:20:00,38.11,38.17,38.1,38.17,20398.0,35.6266,35.6827,35.6172,35.6827,20398.0
2020-11-13 11:25:00,38.17,38.19,38.15,38.17,29730.0,35.6827,35.7014,35.664,35.6827,29730.0
2020-11-13 11:30:00,38.17,38.21,38.16,38.17,29393.0,35.6827,35.7201,35.6733,35.6827,29393.0
2020-11-13 11:35:00,38.17,38.19,38.16,38.17,24751.0,35.6827,35.7014,35.6733,35.6827,24751.0
2020-11-13 11:40:00,38.17,38.21,38.16,38.21,15391.0,35.6827,35.7201,35.6733,35.7201,15391.0
2020-11-13 11:45:00,38.21,38.21,38.16,38.19,13295.0,35.7201,35.7201,35.6733,35.7014,13295.0
2020-11-13 11:50:00,38.19,38.19,38.09,38.1,23073.0,35.7014,35.7014,35.6079,35.6172,23073.0
2020-11-13 11:55:00,38.1,38.12,38.06,38.08,16352.0,35.6172,35.6359,35.5799,35.5985,16352.0
2020-11-13 12:00:00,38.08,38.11,38.06,38.1,6269.0,35.5985,35.6266,35.5799,35.6172,6269.0
2020-11-13 12:05:00,38.11,38.13,38.1,38.12,8252.0,35.6266,35.6453,35.6172,35.6359,8252.0
2020-11-13 12:10:00,38.11,38.16,38.11,38.13,20287.0,35.6266,35.6733,35.6266,35.6453,20287.0
2020-11-13 12:15:00,38.15,38.15,38.11,38.11,5688.0,35.664,35.664,35.6266,35.6266,5688.0
2020-11-13 12:20:00,38.1,38.1,38.08,38.08,9736.0,35.6172,35.6172,35.5985,35.5985,9736.0
2020-11-13 12:25:00,38.09,38.12,38.09,38.12,8257.0,35.6079,35.6359,35.6079,35.6359,8257.0
2020-11-13 12:30:00,38.12,38.13,38.09,38.13,18321.0,35.6359,35.6453,35.6079,35.6453,18321.0
2020-11-13 12:35:00,38.13,38.13,38.1,38.1,7686.0,35.6453,35.6453,35.6172,35.6172,7686.0
2020-11-13 12:40:00,38.13,38.14,38.1,38.13,11666.0,35.6453,35.6546,35.6172,35.6453,11666.0
2020-11-13 12:45:00,38.13,38.14,38.1,38.11,14476.0,35.6453,35.6546,35.6172,35.6266,14476.0
2020-11-13 12:50:00,38.12,38.13,38.1,38.1,15496.0,35.6359,35.6453,35.6172,35.6172,15496.0
2020-11-13 12:55:00,38.1,38.12,38.09,38.1,11084.0,35.6172,35.6359,35.6079,35.6172,11084.0
2020-11-13 13:00:00,38.1,38.1,38.06,38.06,13557.0,35.6172,35.6172,35.5799,35.5799,13557.0
2020-11-13 13:05:00,38.06,38.08,38.04,38.07,12059.0,35.5799,35.5985,35.5612,35.5892,12059.0
2020-11-13 13:10:00,38.08,38.1,38.05,38.07,14250.0,35.5985,35.6172,35.5705,35.5892,14250.0
2020-11-13 13:15:00,38.07,38.1,38.05,38.09,9026.0,35.5892,35.6172,35.5705,35.6079,9026.0
2020-11-13 13:20:00,38.08,38.08,38.03,38.06,36628.0,35.5985,35.5985,35.5518,35.5799,36628.0
2020-11-13 13:25:00,38.05,38.08,38.04,38.06,9035.0,35.5705,35.5985,35.5612,35.5799,9035.0
2020-11-13 13:30:00,38.05,38.06,38.03,38.04,13473.0,35.5705,35.5799,35.5518,35.5612,13473.0
2020-11-13 13:35:00,38.03,38.03,37.96,37.96,33914.0,35.5518,35.5518,35.4864,35.4864,33914.0
2020-11-13 13:40:00,37.96,37.97,37.94,37.97,23109.0,35.4864,35.4957,35.4677,35.4957,23109.0
2020-11-13 13:45:00,37.96,37.99,37.9,37.91,31787.0,35.4864,35.5144,35.4303,35.4396,31787.0
2020-11-13 13:50:00,37.9,37.91,37.87,37.88,18138.0,35.4303,35.4396,35.4022,35.4116,18138.0
2020-11-13 13:55:00,37.88,37.93,37.88,37.92,15006.0,35.4116,35.4583,35.4116,35.449,15006.0
2020-11-13 14:00:00,37.93,37.97,37.89,37.89,24897.0,35.4583,35.4957,35.4209,35.4209,24897.0
2020-11-13 14:05:00,37.9,37.92,37.88,37.89,14057.0,35.4303,35.449,35.4116,35.4209,14057.0
2020-11-13 14:10:00,37.89,37.92,37.85,37.91,16903.0,35.4209,35.449,35.3835,35.4396,16903.0
2020-11-13 14:15:00,37.9,37.92,37.88,37.92,13159.0,35.4303,35.449,35.4116,35.449,13159.0
2020-11-13 14:20:00,37.92,37.97,37.9,37.91,14032.0,35.449,35.4957,35.4303,35.4396,14032.0
2020-11-13 14:25:00,37.9,37.9,37.84,37.85,19086.0,35.4303,35.4303,35.3742,35.3835,19086.0
2020-11-13 14:30:00,37.85,37.87,37.83,37.85,13140.0,35.3835,35.4022,35.3648,35.3835,13140.0
2020-11-13 14:35:00,37.85,37.88,37.84,37.87,9372.0,35.3835,35.4116,35.3742,35.4022,9372.0
2020-11-13 14:40:00,37.86,37.89,37.86,37.88,12770.0,35.3929,35.4209,35.3929,35.4116,12770.0
2020-11-13 14:45:00,37.88,37.92,37.88,37.91,17325.0,35.4116,35.449,35.4116,35.4396,17325.0
2020-11-13 14:50:00,37.92,37.94,37.92,37.94,21869.0,35.449,35.4677,35.449,35.4677,21869.0
2020-11-13 14:55:00,37.95,38.0,37.95,37.99,22393.0,35.477,35.5238,35.477,35.5144,22393.0
2020-11-13 15:00:00,37.99,38.03,37.97,38.01,32119.0,35.5144,35.5518,35.4957,35.5331,32119.0
2020-11-13 15:05:00,38.02,38.03,38.01,38.01,27109.0,35.5425,35.5518,35.5331,35.5331,27109.0
2020-11-13 15:10:00,38.01,38.01,37.98,37.99,30183.0,35.5331,35.5331,35.5051,35.5144,30183.0
2020-11-13 15:15:00,38.0,38.0,37.94,37.95,37630.0,35.5238,35.5238,35.4677,35.477,37630.0
2020-11-13 15:20:00,37.95,37.97,37.94,37.95,19300.0,35.477,35.4957,35.4677,35.477,19300.0
2020-11-13 15:25:00,37.96,38.03,37.96,38.02,20657.0,35.4864,35.5518,35.4864,35.5425,20657.0
2020-11-13 15:30:00,38.02,38.04,38.01,38.01,50034.0,35.5425,35.5612,35.5331,35.5331,50034.0
2020-11-13 15:35:00,38.01,38.03,38.01,38.03,38334.0,35.5331,35.5518,35.5331,35.5518,38334.0
2020-11-13 15:40:00,38.03,38.06,38.01,38.06,29254.0,35.5518,35.5799,35.5331,35.5799,29254.0
2020-11-13 15:45:00,38.06,38.07,38.03,38.03,51604.0,35.5799,35.5892,35.5518,35.5518,51604.0
2020-11-13 15:50:00,38.03,38.11,37.89,37.97,341596.0,35.5518,35.6266,35.4209,35.4957,341596.0
2020-11-13 15:55:00,37.98,38.02,37.95,38.0,191310.0,35.5051,35.5425,35.477,35.5238,191310.0
2020-11-16 09:30:00,37.86,37.92,37.46,37.66,288124.0,35.3929,35.449,35.019,35.2059,288124.0
2020-11-16 09:35:00,37.65,37.83,37.65,37.81,61668.0,35.1966,35.3648,35.1966,35.3461,61668.0
2020-11-16 09:40:00,37.82,37.87,37.73,37.8,44251.0,35.3555,35.4022,35.2714,35.3368,44251.0
2020-11-16 09:45:00,37.8,37.81,37.68,37.76,52598.0,35.3368,35.3461,35.2246,35.2994,52598.0
2020-11-16 09:50:00,37.76,37.8,37.59,37.6,43015.0,35.2994,35.3368,35.1405,35.1498,43015.0
2020-11-16 09:55:00,37.6,37.67,37.53,37.63,37196.0,35.1498,35.2153,35.0844,35.1779,37196.0
2020-11-16 10:00:00,37.63,37.89,37.63,37.87,83205.0,35.1779,35.4209,35.1779,35.4022,83205.0
2020-11-16 10:05:00,37.87,37.99,37.86,37.96,46548.0,35.4022,35.5144,35.3929,35.4864,46548.0
2020-11-16 10:10:00,37.95,37.99,37.91,37.94,27427.0,35.477,35.5144,35.4396,35.4677,27427.0
2020-11-16 10:15:00,37.94,38.05,37.94,38.05,47614.0,35.4677,35.5705,35.4677,35.5705,47614.0
2020-11-16 10:20:00,38.06,38.11,38.03,38.05,82557.0,35.5799,35.6266,35.5518,35.5705,82557.0
2020-11-16 10:25:00,38.04,38.05,37.91,37.91,17947.0,35.5612,35.5705,35.4396,35.4396,17947.0
2020-11-16 10:30:00,37.91,37.99,37.88,37.99,17430.0,35.4396,35.5144,35.4116,35.5144,17430.0
2020-11-16 10:35:00,37.99,38.02,37.92,37.92,24049.0,35.5144,35.5425,35.449,35.449,24049.0
2020-11-16 10:40:00,37.9,37.92,37.8,37.81,18537.0,35.4303,35.449,35.3368,35.3461,18537.0
2020-11-16 10:45:00,37.83,37.88,37.83,37.87,18328.0,35.3648,35.4116,35.3648,35.4022,18328.0
2020-11-16 10:50:00,37.87,37.94,37.87,37.89,20597.0,35.4022,35.4677,35.4022,35.4209,20597.0
2020-11-16 10:55:00,37.88,37.89,37.84,37.88,16105.0,35.4116,35.4209,35.3742,35.4116,16105.0
2020-11-16 11:00:00,37.88,37.9,37.79,37.81,12092.0,35.4116,35.4303,35.3274,35.3461,12092.0
2020-11-16 11:05:00,37.8,37.84,37.76,37.84,19357.0,35.3368,35.3742,35.2994,35.3742,19357.0
2020-11-16 11:10:00,37.83,37.86,37.78,37.83,23007.0,35.3648,35.3929,35.3181,35.3648,23007.0
2020-11-16 11:15:00,37.83,37.84,37.79,37.83,15797.0,35.3648,35.3742,35.3274,35.3648,15797.0
2020-11-16 11:20:00,37.83,37.96,37.83,37.94,36266.0,35.3648,35.4864,35.3648,35.4677,36266.0
2020-11-16 11:25:00,37.95,38.03,37.95,38.03,31241.0,35.477,35.5518,35.477,35.5518,31241.0
2020-11-16 11:30:00,38.03,38.1,38.02,38.1,47559.0,35.5518,35.6172,35.5425,35.6172,47559.0
2020-11-16 11:35:00,38.1,38.15,38.06,38.13,48145.0,35.6172,35.664,35.5799,35.6453,48145.0
2020-11-16 11:40:00,38.11,38.14,38.1,38.13,21439.0,35.6266,35.6546,35.6172,35.6453,21439.0
2020-11-16 11:45:00,38.13,38.15,38.1,38.11,31019.0,35.6453,35.664,35.6172,35.6266,31019.0
2020-11-16 11:50:00,38.12,38.24,38.12,38.2,15827.0,35.6359,35.7481,35.6359,35.7107,15827.0
2020-11-16 11:55:00,38.21,38.22,38.17,38.19,24233.0,35.7201,35.7294,35.6827,35.7014,24233.0
2020-11-16 12:00:00,38.17,38.17,38.13,38.14,23707.0,35.6827,35.6827,35.6453,35.6546,23707.0
2020-11-16 12:05:00,38.14,38.15,38.06,38.06,18133.0,35.6546,35.664,35.5799,35.5799,18133.0
2020-11-16 12:10:00,38.05,38.05,37.94,37.99,61034.0,35.5705,35.5705,35.4677,35.5144,61034.0
2020-11-16 12:15:00,37.99,38.02,37.96,38.01,10172.0,35.5144,35.5425,35.4864,35.5331,10172.0
2020-11-16 12:20:00,38.01,38.01,37.97,38.0,14156.0,35.5331,35.5331,35.4957,35.5238,14156.0
2020-11-16 12:25:00,38.0,38.0,37.96,37.97,11861.0,35.5238,35.5238,35.4864,35.4957,11861.0
2020-11-16 12:30:00,37.96,37.96,37.94,37.95,21736.0,35.4864,35.4864,35.4677,35.477,21736.0
2020-11-16 12:35:00,37.94,38.01,37.94,38.01,7634.0,35.4677,35.5331,35.4677,35.5331,7634.0
2020-11-16 12:40:00,38.01,38.01,37.96,37.96,8505.0,35.5331,35.5331,35.4864,35.4864,8505.0
2020-11-16 12:45:00,37.98,37.98,37.9,37.91,25868.0,35.5051,35.5051,35.4303,35.4396,25868.0
2020-11-16 12:50:00,37.9,37.91,37.88,37.89,10258.0,35.4303,35.4396,35.4116,35.4209,10258.0
2020-11-16 12:55:00,37.88,37.88,37.84,37.84,7361.0,35.4116,35.4116,35.3742,35.3742,7361.0
2020-11-16 13:00:00,37.85,37.85,37.8,37.81,12147.0,35.3835,35.3835,35.3368,35.3461,12147.0
2020-11-16 13:05:00,37.82,37.83,37.78,37.81,27290.0,35.3555,35.3648,35.3181,35.3461,27290.0
2020-11-16 13:10:00,37.81,37.83,37.76,37.78,32307.0,35.3461,35.3648,35.2994,35.3181,32307.0
2020-11-16 13:15:00,37.79,37.82,37.79,37.79,6713.0,35.3274,35.3555,35.3274,35.3274,6713.0
2020-11-16 13:20:00,37.79,37.8,37.77,37.79,16983.0,35.3274,35.3368,35.3087,35.3274,16983.0
2020-11-16 13:25:00,37.8,37.81,37.77,37.79,22606.0,35.3368,35.3461,35.3087,35.3274,22606.0
2020-11-16 13:30:00,37.78,37.78,37.74,37.76,35664.0,35.3181,35.3181,35.2807,35.2994,35664.0
2020-11-16 13:35:00,37.75,37.76,37.73,37.74,26622.0,35.2901,35.2994,35.2714,35.2807,26622.0
2020-11-16 13:40:00,37.73,37.73,37.69,37.72,10692.0,35.2714,35.2714,35.234,35.262,10692.0
2020-11-16 13:45:00,37.72,37.77,37.71,37.77,34962.0,35.262,35.3087,35.2527,35.3087,34962.0
2020-11-16 13:50:00,37.78,37.81,37.78,37.8,31596.0,35.3181,35.3461,35.3181,35.3368,31596.0
2020-11-16 13:55:00,37.79,37.82,37.78,37.78,9018.0,35.3274,35.3555,35.3181,35.3181,9018.0
2020-11-16 14:00:00,37.79,37.81,37.78,37.8,18390.0,35.3274,35.3461,35.3181,35.3368,18390.0
2020-11-16 14:05:00,37.79,37.87,37.78,37.86,22862.0,35.3274,35.4022,35.3181,35.3929,22862.0
2020-11-16 14:10:00,37.87,37.9,37.86,37.9,38644.0,35.4022,35.4303,35.3929,35.4303,38644.0
2020-11-16 14:15:00,37.9,37.93,37.9,37.92,36057.0,35.4303,35.4583,35.4303,35.449,36057.0
2020-11-16 14:20:00,37.92,37.93,37.88,37.9,28600.0,35.449,35.4583,35.4116,35.4303,28600.0
2020-11-16 14:25:00,37.91,37.96,37.91,37.94,22628.0,35.4396,35.4864,35.4396,35.4677,22628.0
2020-11-16 14:30:00,37.94,37.94,37.9,37.93,11287.0,35.4677,35.4677,35.4303,35.4583,11287.0
2020-11-16 14:35:00,37.92,37.93,37.89,37.92,10464.0,35.449,35.4583,35.4209,35.449,10464.0
2020-11-16 14:40:00,37.89,37.9,37.87,37.88,7552.0,35.4209,35.4303,35.4022,35.4116,7552.0
2020-11-16 14:45:00,37.89,37.89,37.83,37.83,9406.0,35.4209,35.4209,35.3648,35.3648,9406.0
2020-11-16 14:50:00,37.83,37.85,37.8,37.81,9961.0,35.3648,35.3835,35.3368,35.3461,9961.0
2020-11-16 14:55:00,37.82,37.84,37.78,37.78,17723.0,35.3555,35.3742,35.3181,35.3181,17723.0
2020-11-16 15:00:00,37.78,37.81,37.76,37.76,23763.0,35.3181,35.3461,35.2994,35.2994,23763.0
2020-11-16 15:05:00,37.76,37.8,37.74,37.8,18485.0,35.2994,35.3368,35.2807,35.3368,18485.0
2020-11-16 15:10:00,37.81,37.81,37.72,37.72,27392.0,35.3461,35.3461,35.262,35.262,27392.0
2020-11-16 15:15:00,37.73,37.76,37.71,37.75,18313.0,35.2714,35.2994,35.2527,35.2901,18313.0
2020-11-16 15:20:00,37.74,37.77,37.74,37.75,12060.0,35.2807,35.3087,35.2807,35.2901,12060.0
2020-11-16 15:25:00,37.76,37.77,37.74,37.75,17558.0,35.2994,35.3087,35.2807,35.2901,17558.0
2020-11-16 15:30:00,37.76,37.82,37.76,37.82,27243.0,35.2994,35.3555,35.2994,35.3555,27243.0
2020-11-16 15:35:00,37.81,37.81,37.78,37.81,24076.0,35.3461,35.3461,35.3181,35.3461,24076.0
2020-11-16 15:40:00,37.81,37.82,37.79,37.79,30638.0,35.3461,35.3555,35.3274,35.3274,30638.0
2020-11-16 15:45:00,37.79,37.82,37.79,37.8,21292.0,35.3274,35.3555,35.3274,35.3368,21292.0
2020-11-16 15:50:00,37.79,37.8,37.76,37.76,81566.0,35.3274,35.3368,35.2994,35.2994,81566.0
2020-11-16 15:55:00,37.75,37.79,37.72,37.75,270806.0,35.2901,35.3274,35.262,35.2901,270806.0
2020-11-17 09:30:00,37.41,37.49,37.33,37.34,250072.0,34.9722,35.047,34.8974,34.9068,250072.0
2020-11-17 09:35:00,37.34,37.4,37.22,37.28,80123.0,34.9068,34.9629,34.7946,34.8507,80123.0
2020-11-17 09:40:00,37.28,37.49,37.23,37.4,80567.0,34.8507,35.047,34.8039,34.9629,80567.0
2020-11-17 09:45:00,37.4,37.62,37.34,37.61,57113.0,34.9629,35.1685,34.9068,35.1592,57113.0
2020-11-17 09:50:00,37.6,37.64,37.49,37.53,52361.0,35.1498,35.1872,35.047,35.0844,52361.0
2020-11-17 09:55:00,37.52,37.58,37.48,37.49,68068.0,35.075,35.1311,35.0376,35.047,68068.0
2020-11-17 10:00:00,37.48,37.51,37.41,37.41,65606.0,35.0376,35.0657,34.9722,34.9722,65606.0
2020-11-17 10:05:00,37.4,37.5,37.36,37.37,47401.0,34.9629,35.0563,34.9255,34.9348,47401.0
2020-11-17 10:10:00,37.37,37.39,37.31,37.34,82698.0,34.9348,34.9535,34.8787,34.9068,82698.0
2020-11-17 10:15:00,37.32,37.33,37.26,37.26,28307.0,34.8881,34.8974,34.832,34.832,28307.0
2020-11-17 10:20:00,37.26,37.38,37.26,37.31,30768.0,34.832,34.9442,34.832,34.8787,30768.0
2020-11-17 10:25:00,37.31,37.31,37.26,37.27,42611.0,34.8787,34.8787,34.832,34.8413,42611.0
2020-11-17 10:30:00,37.27,37.27,37.18,37.2,49856.0,34.8413,34.8413,34.7572,34.7759,49856.0
2020-11-17 10:35:00,37.2,37.26,37.19,37.21,36114.0,34.7759,34.832,34.7665,34.7852,36114.0
2020-11-17 10:40:00,37.21,37.33,37.2,37.33,49556.0,34.7852,34.8974,34.7759,34.8974,49556.0
2020-11-17 10:45:00,37.33,37.37,37.31,37.33,49059.0,34.8974,34.9348,34.8787,34.8974,49059.0
2020-11-17 10:50:00,37.33,37.39,37.32,37.38,30747.0,34.8974,34.9535,34.8881,34.9442,30747.0
2020-11-17 10:55:00,37.38,37.38,37.28,37.3,25585.0,34.9442,34.9442,34.8507,34.8694,25585.0
2020-11-17 11:00:00,37.29,37.33,37.26,37.26,37733.0,34.86,34.8974,34.832,34.832,37733.0
2020-11-17 11:05:00,37.25,37.29,37.21,37.21,25089.0,34.8226,34.86,34.7852,34.7852,25089.0
2020-11-17 11:10:00,37.22,37.26,37.21,37.26,18677.0,34.7946,34.832,34.7852,34.832,18677.0
2020-11-17 11:15:00,37.26,37.26,37.15,37.18,48976.0,34.832,34.832,34.7292,34.7572,48976.0
2020-11-17 11:20:00,37.17,37.24,37.17,37.21,35301.0,34.7478,34.8133,34.7478,34.7852,35301.0
2020-11-17 11:25:00,37.21,37.22,37.17,37.19,18217.0,34.7852,34.7946,34.7478,34.7665,18217.0
2020-11-17 11:30:00,37.18,37.24,37.17,37.23,23909.0,34.7572,34.8133,34.7478,34.8039,23909.0
2020-11-17 11:35:00,37.23,37.27,37.19,37.19,16194.0,34.8039,34.8413,34.7665,34.7665,16194.0
2020-11-17 11:40:00,37.19,37.21,37.13,37.14,21864.0,34.7665,34.7852,34.7105,34.7198,21864.0
2020-11-17 11:45:00,37.13,37.14,37.01,37.03,101295.0,34.7105,34.7198,34.5983,34.617,101295.0
2020-11-17 11:50:00,37.03,37.06,36.97,37.04,73236.0,34.617,34.645,34.5609,34.6263,73236.0
2020-11-17 11:55:00,37.03,37.06,36.99,37.0,28009.0,34.617,34.645,34.5796,34.5889,28009.0
2020-11-17 12:00:00,37.0,37.03,36.99,37.03,22678.0,34.5889,34.617,34.5796,34.617,22678.0
2020-11-17 12:05:00,37.03,37.05,37.01,37.01,13250.0,34.617,34.6357,34.5983,34.5983,13250.0
2020-11-17 12:10:00,37.01,37.07,36.99,37.07,38034.0,34.5983,34.6544,34.5796,34.6544,38034.0
2020-11-17 12:15:00,37.07,37.08,37.03,37.06,24124.0,34.6544,34.6637,34.617,34.645,24124.0
2020-11-17 12:20:00,37.06,37.12,37.03,37.12,18980.0,34.645,34.7011,34.617,34.7011,18980.0
2020-11-17 12:25:00,37.12,37.12,37.06,37.08,12498.0,34.7011,34.7011,34.645,34.6637,12498.0
2020-11-17 12:30:00,37.09,37.1,37.04,37.09,20989.0,34.6731,34.6824,34.6263,34.6731,20989.0
2020-11-17 12:35:00,37.1,37.1,37.03,37.03,15221.0,34.6824,34.6824,34.617,34.617,15221.0
2020-11-17 12:40:00,37.03,37.06,37.02,37.05,22801.0,34.617,34.645,34.6076,34.6357,22801.0
2020-11-17 12:45:00,37.06,37.06,36.99,37.0,11520.0,34.645,34.645,34.5796,34.5889,11520.0
2020-11-17 12:50:00,37.0,37.04,37.0,37.04,10552.0,34.5889,34.6263,34.5889,34.6263,10552.0
2020-11-17 12:55:00,37.04,37.07,37.03,37.07,22698.0,34.6263,34.6544,34.617,34.6544,22698.0
2020-11-17 13:00:00,37.08,37.14,37.08,37.13,38656.0,34.6637,34.7198,34.6637,34.7105,38656.0
2020-11-17 13:05:00,37.13,37.17,37.13,37.15,17148.0,34.7105,34.7478,34.7105,34.7292,17148.0
2020-11-17 13:10:00,37.15,37.22,37.15,37.19,24504.0,34.7292,34.7946,34.7292,34.7665,24504.0
2020-11-17 13:15:00,37.2,37.24,37.18,37.22,15289.0,34.7759,34.8133,34.7572,34.7946,15289.0
2020-11-17 13:20:00,37.22,37.24,37.22,37.23,33970.0,34.7946,34.8133,34.7946,34.8039,33970.0
2020-11-17 13:25:00,37.23,37.23,37.15,37.15,21237.0,34.8039,34.8039,34.7292,34.7292,21237.0
2020-11-17 13:30:00,37.16,37.2,37.16,37.19,13610.0,34.7385,34.7759,34.7385,34.7665,13610.0
2020-11-17 13:35:00,37.18,37.22,37.16,37.21,20094.0,34.7572,34.7946,34.7385,34.7852,20094.0
2020-11-17 13:40:00,37.2,37.2,37.15,37.15,13081.0,34.7759,34.7759,34.7292,34.7292,13081.0
2020-11-17 13:45:00,37.15,37.18,37.13,37.17,21655.0,34.7292,34.7572,34.7105,34.7478,21655.0
2020-11-17 13:50:00,37.17,37.17,37.12,37.15,14378.0,34.7478,34.7478,34.7011,34.7292,14378.0
2020-11-17 13:55:00,37.18,37.21,37.18,37.19,7673.0,34.7572,34.7852,34.7572,34.7665,7673.0
2020-11-17 14:00:00,37.18,37.18,37.15,37.15,10659.0,34.7572,34.7572,34.7292,34.7292,10659.0
2020-11-17 14:05:00,37.16,37.22,37.16,37.22,13137.0,34.7385,34.7946,34.7385,34.7946,13137.0
2020-11-17 14:10:00,37.22,37.24,37.22,37.22,20884.0,34.7946,34.8133,34.7946,34.7946,20884.0
2020-11-17 14:15:00,37.22,37.22,37.18,37.19,16149.0,34.7946,34.7946,34.7572,34.7665,16149.0
2020-11-17 14:20:00,37.19,37.26,37.19,37.26,23640.0,34.7665,34.832,34.7665,34.832,23640.0
2020-11-17 14:25:00,37.26,37.28,37.24,37.25,17490.0,34.832,34.8507,34.8133,34.8226,17490.0
2020-11-17 14:30:00,37.26,37.27,37.24,37.24,17949.0,34.832,34.8413,34.8133,34.8133,17949.0
2020-11-17 14:35:00,37.24,37.26,37.24,37.26,11647.0,34.8133,34.832,34.8133,34.832,11647.0
2020-11-17 14:40:00,37.25,37.25,37.19,37.24,18845.0,34.8226,34.8226,34.7665,34.8133,18845.0
2020-11-17 14:45:00,37.24,37.29,37.22,37.28,30980.0,34.8133,34.86,34.7946,34.8507,30980.0
2020-11-17 14:50:00,37.28,37.38,37.28,37.35,39646.0,34.8507,34.9442,34.8507,34.9161,39646.0
2020-11-17 14:55:00,37.34,37.35,37.31,37.33,24897.0,34.9068,34.9161,34.8787,34.8974,24897.0
2020-11-17 15:00:00,37.33,37.33,37.28,37.29,21421.0,34.8974,34.8974,34.8507,34.86,21421.0
2020-11-17 15:05:00,37.29,37.29,37.25,37.26,22034.0,34.86,34.86,34.8226,34.832,22034.0
2020-11-17 15:10:00,37.26,37.26,37.22,37.24,24868.0,34.832,34.832,34.7946,34.8133,24868.0
2020-11-17 15:15:00,37.24,37.25,37.21,37.24,32401.0,34.8133,34.8226,34.7852,34.8133,32401.0
2020-11-17 15:20:00,37.23,37.23,37.17,37.18,31755.0,34.8039,34.8039,34.7478,34.7572,31755.0
2020-11-17 15:25:00,37.18,37.21,37.16,37.21,26433.0,34.7572,34.7852,34.7385,34.7852,26433.0
2020-11-17 15:30:00,37.21,37.21,37.17,37.19,21927.0,34.7852,34.7852,34.7478,34.7665,21927.0
2020-11-17 15:35:00,37.19,37.21,37.17,37.18,31530.0,34.7665,34.7852,34.7478,34.7572,31530.0
2020-11-17 15:40:00,37.19,37.19,37.09,37.09,70650.0,34.7665,34.7665,34.6731,34.6731,70650.0
2020-11-17 15:45:00,37.1,37.13,37.06,37.1,101681.0,34.6824,34.7105,34.645,34.6824,101681.0
2020-11-17 15:50:00,37.1,37.11,37.07,37.1,49628.0,34.6824,34.6918,34.6544,34.6824,49628.0
2020-11-17 15:55:00,37.11,37.12,36.94,37.0,483345.0,34.6918,34.7011,34.5328,34.5889,483345.0
2020-11-18 09:30:00,36.94,36.94,36.78,36.78,226141.0,34.5328,34.5328,34.3833,34.3833,226141.0
2020-11-18 09:35:00,36.77,36.79,36.72,36.74,116982.0,34.3739,34.3926,34.3272,34.3459,116982.0
2020-11-18 09:40:00,36.74,36.75,36.59,36.64,86070.0,34.3459,34.3552,34.2056,34.2524,86070.0
2020-11-18 09:45:00,36.64,36.66,36.51,36.51,67346.0,34.2524,34.2711,34.1309,34.1309,67346.0
2020-11-18 09:50:00,36.5,36.57,36.46,36.53,136720.0,34.1215,34.1869,34.0841,34.1496,136720.0
2020-11-18 09:55:00,36.52,36.54,36.47,36.47,68330.0,34.1402,34.1589,34.0935,34.0935,68330.0
2020-11-18 10:00:00,36.47,36.59,36.47,36.58,46598.0,34.0935,34.2056,34.0935,34.1963,46598.0
2020-11-18 10:05:00,36.58,36.58,36.43,36.47,57399.0,34.1963,34.1963,34.0561,34.0935,57399.0
2020-11-18 10:10:00,36.48,36.54,36.48,36.53,61679.0,34.1028,34.1589,34.1028,34.1496,61679.0
2020-11-18 10:15:00,36.52,36.58,36.5,36.56,17784.0,34.1402,34.1963,34.1215,34.1776,17784.0
2020-11-18 10:20:00,36.57,36.66,36.57,36.64,32101.0,34.1869,34.2711,34.1869,34.2524,32101.0
2020-11-18 10:25:00,36.65,36.78,36.65,36.77,59570.0,34.2617,34.3833,34.2617,34.3739,59570.0
2020-11-18 10:30:00,36.77,36.85,36.76,36.85,76486.0,34.3739,34.4487,34.3646,34.4487,76486.0
2020-11-18 10:35:00,36.85,36.92,36.78,36.81,111113.0,34.4487,34.5141,34.3833,34.4113,111113.0
2020-11-18 10:40:00,36.81,36.83,36.69,36.7,32345.0,34.4113,34.43,34.2991,34.3085,32345.0
2020-11-18 10:45:00,36.69,36.75,36.65,36.66,24809.0,34.2991,34.3552,34.2617,34.2711,24809.0
2020-11-18 10:50:00,36.67,36.73,36.65,36.69,22532.0,34.2804,34.3365,34.2617,34.2991,22532.0
2020-11-18 10:55:00,36.69,36.81,36.67,36.79,21930.0,34.2991,34.4113,34.2804,34.3926,21930.0
2020-11-18 11:00:00,36.78,36.87,36.76,36.78,38574.0,34.3833,34.4674,34.3646,34.3833,38574.0
2020-11-18 11:05:00,36.77,36.79,36.74,36.75,24160.0,34.3739,34.3926,34.3459,34.3552,24160.0
2020-11-18 11:10:00,36.76,36.76,36.71,36.74,8803.0,34.3646,34.3646,34.3178,34.3459,8803.0
2020-11-18 11:15:00,36.74,36.74,36.66,36.69,16430.0,34.3459,34.3459,34.2711,34.2991,16430.0
2020-11-18 11:20:00,36.7,36.72,36.68,36.69,13022.0,34.3085,34.3272,34.2898,34.2991,13022.0
2020-11-18 11:25:00,36.69,36.74,36.63,36.64,22615.0,34.2991,34.3459,34.243,34.2524,22615.0
2020-11-18 11:30:00,36.63,36.73,36.62,36.73,26105.0,34.243,34.3365,34.2337,34.3365,26105.0
2020-11-18 11:35:00,36.72,36.74,36.64,36.64,25068.0,34.3272,34.3459,34.2524,34.2524,25068.0
2020-11-18 11:40:00,36.64,36.68,36.61,36.62,13436.0,34.2524,34.2898,34.2243,34.2337,13436.0
2020-11-18 11:45:00,36.63,36.67,36.63,36.66,16056.0,34.243,34.2804,34.243,34.2711,16056.0
2020-11-18 11:50:00,36.66,36.74,36.6,36.6,34769.0,34.2711,34.3459,34.215,34.215,34769.0
2020-11-18 11:55:00,36.62,36.63,36.56,36.58,21482.0,34.2337,34.243,34.1776,34.1963,21482.0
2020-11-18 12:00:00,36.58,36.64,36.58,36.63,21806.0,34.1963,34.2524,34.1963,34.243,21806.0
2020-11-18 12:05:00,36.62,36.63,36.58,36.58,17692.0,34.2337,34.243,34.1963,34.1963,17692.0
2020-11-18 12:10:00,36.58,36.61,36.58,36.6,11692.0,34.1963,34.2243,34.1963,34.215,11692.0
2020-11-18 12:15:00,36.59,36.59,36.51,36.51,28105.0,34.2056,34.2056,34.1309,34.1309,28105.0
2020-11-18 12:20:00,36.51,36.52,36.46,36.47,41452.0,34.1309,34.1402,34.0841,34.0935,41452.0
2020-11-18 12:25:00,36.47,36.47,36.41,36.42,42718.0,34.0935,34.0935,34.0374,34.0467,42718.0
2020-11-18 12:30:00,36.43,36.43,36.37,36.4,36154.0,34.0561,34.0561,34.0,34.028,36154.0
2020-11-18 12:35:00,36.4,36.45,36.4,36.42,14265.0,34.028,34.0748,34.028,34.0467,14265.0
2020-11-18 12:40:00,36.42,36.49,36.42,36.47,12889.0,34.0467,34.1122,34.0467,34.0935,12889.0
2020-11-18 12:45:00,36.47,36.48,36.4,36.4,23403.0,34.0935,34.1028,34.028,34.028,23403.0
2020-11-18 12:50:00,36.4,36.42,36.37,36.38,19459.0,34.028,34.0467,34.0,34.0093,19459.0
2020-11-18 12:55:00,36.38,36.4,36.38,36.39,11466.0,34.0093,34.028,34.0093,34.0187,11466.0
2020-11-18 13:00:00,36.4,36.41,36.36,36.39,21547.0,34.028,34.0374,33.9906,34.0187,21547.0
2020-11-18 13:05:00,36.4,36.4,36.34,36.35,15543.0,34.028,34.028,33.9719,33.9813,15543.0
2020-11-18 13:10:00,36.34,36.35,36.31,36.31,16204.0,33.9719,33.9813,33.9439,33.9439,16204.0
2020-11-18 13:15:00,36.32,36.33,36.3,36.3,31087.0,33.9532,33.9626,33.9345,33.9345,31087.0
2020-11-18 13:20:00,36.3,36.33,36.26,36.28,26503.0,33.9345,33.9626,33.8971,33.9158,26503.0
2020-11-18 13:25:00,36.29,36.29,36.21,36.21,36857.0,33.9252,33.9252,33.8504,33.8504,36857.0
2020-11-18 13:30:00,36.2,36.21,36.09,36.1,112715.0,33.8411,33.8504,33.7382,33.7476,112715.0
2020-11-18 13:35:00,36.1,36.17,36.08,36.16,56772.0,33.7476,33.813,33.7289,33.8037,56772.0
2020-11-18 13:40:00,36.16,36.17,36.13,36.14,32297.0,33.8037,33.813,33.7756,33.785,32297.0
2020-11-18 13:45:00,36.14,36.17,36.13,36.16,25430.0,33.785,33.813,33.7756,33.8037,25430.0
2020-11-18 13:50:00,36.16,36.17,36.13,36.13,24388.0,33.8037,33.813,33.7756,33.7756,24388.0
2020-11-18 13:55:00,36.12,36.16,36.1,36.1,21537.0,33.7663,33.8037,33.7476,33.7476,21537.0
2020-11-18 14:00:00,36.1,36.15,36.08,36.14,38886.0,33.7476,33.7943,33.7289,33.785,38886.0
2020-11-18 14:05:00,36.15,36.15,36.09,36.11,19778.0,33.7943,33.7943,33.7382,33.7569,19778.0
2020-11-18 14:10:00,36.1,36.1,36.06,36.06,72647.0,33.7476,33.7476,33.7102,33.7102,72647.0
2020-11-18 14:15:00,36.06,36.06,36.0,36.02,41054.0,33.7102,33.7102,33.6541,33.6728,41054.0
2020-11-18 14:20:00,36.01,36.04,36.0,36.0,64825.0,33.6634,33.6915,33.6541,33.6541,64825.0
2020-11-18 14:25:00,35.99,36.16,35.97,36.15,64842.0,33.6447,33.8037,33.626,33.7943,64842.0
2020-11-18 14:30:00,36.15,36.17,36.12,36.12,42811.0,33.7943,33.813,33.7663,33.7663,42811.0
2020-11-18 14:35:00,36.11,36.12,36.07,36.11,32714.0,33.7569,33.7663,33.7195,33.7569,32714.0
2020-11-18 14:40:00,36.12,36.15,36.1,36.15,22726.0,33.7663,33.7943,33.7476,33.7943,22726.0
2020-11-18 14:45:00,36.15,36.24,36.15,36.19,80240.0,33.7943,33.8785,33.7943,33.8317,80240.0
2020-11-18 14:50:00,36.19,36.21,36.13,36.16,30642.0,33.8317,33.8504,33.7756,33.8037,30642.0
2020-11-18 14:55:00,36.16,36.16,36.12,36.14,24501.0,33.8037,33.8037,33.7663,33.785,24501.0
2020-11-18 15:00:00,36.14,36.14,36.09,36.1,47218.0,33.785,33.785,33.7382,33.7476,47218.0
2020-11-18 15:05:00,36.11,36.13,36.06,36.06,45307.0,33.7569,33.7756,33.7102,33.7102,45307.0
2020-11-18 15:10:00,36.06,36.13,36.06,36.13,35815.0,33.7102,33.7756,33.7102,33.7756,35815.0
2020-11-18 15:15:00,36.13,36.19,36.13,36.17,44921.0,33.7756,33.8317,33.7756,33.813,44921.0
2020-11-18 15:20:00,36.16,36.17,36.12,36.14,45042.0,33.8037,33.813,33.7663,33.785,45042.0
2020-11-18 15:25:00,36.13,36.14,36.09,36.09,25438.0,33.7756,33.785,33.7382,33.7382,25438.0
2020-11-18 15:30:00,36.1,36.11,35.99,36.02,67878.0,33.7476,33.7569,33.6447,33.6728,67878.0
2020-11-18 15:35:00,36.03,36.03,35.89,35.89,106223.0,33.6821,33.6821,33.5513,33.5513,106223.0
2020-11-18 15:40:00,35.9,35.94,35.85,35.94,190478.0,33.5606,33.598,33.5139,33.598,190478.0
2020-11-18 15:45:00,35.93,35.93,35.87,35.88,105348.0,33.5887,33.5887,33.5326,33.5419,105348.0
2020-11-18 15:50:00,35.89,35.92,35.85,35.89,118899.0,33.5513,33.5793,33.5139,33.5513,118899.0
2020-11-18 15:55:00,35.89,35.92,35.82,35.82,447016.0,33.5513,33.5793,33.4858,33.4858,447016.0
2020-11-19 09:30:00,35.38,35.49,35.21,35.47,564392.0,33.0745,33.1773,32.9156,33.1586,564392.0
2020-11-19 09:35:00,35.47,35.66,35.46,35.52,122257.0,33.1586,33.3362,33.1493,33.2054,122257.0
2020-11-19 09:40:00,35.53,35.62,35.46,35.46,55435.0,33.2147,33.2989,33.1493,33.1493,55435.0
2020-11-19 09:45:00,35.46,35.51,35.33,35.51,145282.0,33.1493,33.196,33.0277,33.196,145282.0
2020-11-19 09:50:00,35.52,35.6,35.44,35.54,83940.0,33.2054,33.2802,33.1306,33.2241,83940.0
2020-11-19 09:55:00,35.53,35.63,35.51,35.52,25097.0,33.2147,33.3082,33.196,33.2054,25097.0
2020-11-19 10:00:00,35.53,35.61,35.48,35.6,75825.0,33.2147,33.2895,33.168,33.2802,75825.0
2020-11-19 10:05:00,35.6,35.78,35.6,35.74,112494.0,33.2802,33.4484,33.2802,33.411,112494.0
2020-11-19 10:10:00,35.74,35.81,35.67,35.68,52633.0,33.411,33.4765,33.3456,33.3549,52633.0
2020-11-19 10:15:00,35.69,35.76,35.67,35.76,89062.0,33.3643,33.4297,33.3456,33.4297,89062.0
2020-11-19 10:20:00,35.76,35.78,35.69,35.69,35189.0,33.4297,33.4484,33.3643,33.3643,35189.0
2020-11-19 10:25:00,35.69,35.83,35.66,35.78,107842.0,33.3643,33.4952,33.3362,33.4484,107842.0
2020-11-19 10:30:00,35.78,35.8,35.67,35.68,64296.0,33.4484,33.4671,33.3456,33.3549,64296.0
2020-11-19 10:35:00,35.69,35.81,35.69,35.74,40101.0,33.3643,33.4765,33.3643,33.411,40101.0
2020-11-19 10:40:00,35.74,35.74,35.6,35.64,124014.0,33.411,33.411,33.2802,33.3175,124014.0
2020-11-19 10:45:00,35.65,35.73,35.59,35.61,47553.0,33.3269,33.4017,33.2708,33.2895,47553.0
2020-11-19 10:50:00,35.62,35.64,35.54,35.55,43571.0,33.2989,33.3175,33.2241,33.2334,43571.0
2020-11-19 10:55:00,35.55,35.67,35.55,35.67,61800.0,33.2334,33.3456,33.2334,33.3456,61800.0
2020-11-19 11:00:00,35.68,35.73,35.66,35.71,65375.0,33.3549,33.4017,33.3362,33.383,65375.0
2020-11-19 11:05:00,35.71,35.71,35.6,35.69,111212.0,33.383,33.383,33.2802,33.3643,111212.0
2020-11-19 11:10:00,35.68,35.68,35.56,35.61,86915.0,33.3549,33.3549,33.2428,33.2895,86915.0
2020-11-19 11:15:00,35.62,35.65,35.58,35.58,32766.0,33.2989,33.3269,33.2615,33.2615,32766.0
2020-11-19 11:20:00,35.58,35.59,35.53,35.56,111881.0,33.2615,33.2708,33.2147,33.2428,111881.0
2020-11-19 11:25:00,35.56,35.57,35.51,35.51,45155.0,33.2428,33.2521,33.196,33.196,45155.0
2020-11-19 11:30:00,35.51,35.55,35.5,35.5,30404.0,33.196,33.2334,33.1867,33.1867,30404.0
2020-11-19 11:35:00,35.5,35.52,35.44,35.44,38280.0,33.1867,33.2054,33.1306,33.1306,38280.0
2020-11-19 11:40:00,35.44,35.49,35.43,35.49,30153.0,33.1306,33.1773,33.1212,33.1773,30153.0
2020-11-19 11:45:00,35.49,35.51,35.43,35.45,49158.0,33.1773,33.196,33.1212,33.1399,49158.0
2020-11-19 11:50:00,35.44,35.46,35.42,35.44,20717.0,33.1306,33.1493,33.1119,33.1306,20717.0
2020-11-19 11:55:00,35.43,35.53,35.43,35.52,41383.0,33.1212,33.2147,33.1212,33.2054,41383.0
2020-11-19 12:00:00,35.53,35.55,35.48,35.55,33323.0,33.2147,33.2334,33.168,33.2334,33323.0
2020-11-19 12:05:00,35.55,35.62,35.55,35.6,41515.0,33.2334,33.2989,33.2334,33.2802,41515.0
2020-11-19 12:10:00,35.59,35.59,35.55,35.56,15462.0,33.2708,33.2708,33.2334,33.2428,15462.0
2020-11-19 12:15:00,35.56,35.59,35.55,35.59,19548.0,33.2428,33.2708,33.2334,33.2708,19548.0
2020-11-19 12:20:00,35.59,35.6,35.57,35.58,12849.0,33.2708,33.2802,33.2521,33.2615,12849.0
2020-11-19 12:25:00,35.58,35.6,35.56,35.56,20127.0,33.2615,33.2802,33.2428,33.2428,20127.0
2020-11-19 12:30:00,35.56,35.57,35.51,35.51,7754.0,33.2428,33.2521,33.196,33.196,7754.0
2020-11-19 12:35:00,35.51,35.55,35.49,35.55,23570.0,33.196,33.2334,33.1773,33.2334,23570.0
2020-11-19 12:40:00,35.54,35.57,35.52,35.55,20511.0,33.2241,33.2521,33.2054,33.2334,20511.0
2020-11-19 12:45:00,35.55,35.57,35.52,35.56,14737.0,33.2334,33.2521,33.2054,33.2428,14737.0
2020-11-19 12:50:00,35.56,35.58,35.55,35.55,12172.0,33.2428,33.2615,33.2334,33.2334,12172.0
2020-11-19 12:55:00,35.55,35.58,35.55,35.56,14517.0,33.2334,33.2615,33.2334,33.2428,14517.0
2020-11-19 13:00:00,35.56,35.65,35.56,35.65,30716.0,33.2428,33.3269,33.2428,33.3269,30716.0
2020-11-19 13:05:00,35.65,35.66,35.62,35.62,23352.0,33.3269,33.3362,33.2989,33.2989,23352.0
2020-11-19 13:10:00,35.62,35.62,35.55,35.55,11990.0,33.2989,33.2989,33.2334,33.2334,11990.0
2020-11-19 13:15:00,35.54,35.55,35.51,35.53,21697.0,33.2241,33.2334,33.196,33.2147,21697.0
2020-11-19 13:20:00,35.53,35.56,35.51,35.51,5851.0,33.2147,33.2428,33.196,33.196,5851.0
2020-11-19 13:25:00,35.51,35.54,35.51,35.54,17591.0,33.196,33.2241,33.196,33.2241,17591.0
2020-11-19 13:30:00,35.54,35.54,35.52,35.53,12252.0,33.2241,33.2241,33.2054,33.2147,12252.0
2020-11-19 13:35:00,35.53,35.53,35.49,35.49,11050.0,33.2147,33.2147,33.1773,33.1773,11050.0
2020-11-19 13:40:00,35.49,35.58,35.49,35.57,18079.0,33.1773,33.2615,33.1773,33.2521,18079.0
2020-11-19 13:45:00,35.56,35.64,35.56,35.58,37124.0,33.2428,33.3175,33.2428,33.2615,37124.0
2020-11-19 13:50:00,35.59,35.65,35.59,35.62,8809.0,33.2708,33.3269,33.2708,33.2989,8809.0
2020-11-19 13:55:00,35.63,35.63,35.59,35.6,10924.0,33.3082,33.3082,33.2708,33.2802,10924.0
2020-11-19 14:00:00,35.6,35.6,35.59,35.6,11290.0,33.2802,33.2802,33.2708,33.2802,11290.0
2020-11-19 14:05:00,35.61,35.68,35.6,35.67,31010.0,33.2895,33.3549,33.2802,33.3456,31010.0
2020-11-19 14:10:00,35.67,35.78,35.67,35.72,101568.0,33.3456,33.4484,33.3456,33.3923,101568.0
2020-11-19 14:15:00,35.72,35.72,35.66,35.69,25343.0,33.3923,33.3923,33.3362,33.3643,25343.0
2020-11-19 14:20:00,35.7,35.72,35.66,35.67,23900.0,33.3736,33.3923,33.3362,33.3456,23900.0
2020-11-19 14:25:00,35.67,35.69,35.65,35.67,12204.0,33.3456,33.3643,33.3269,33.3456,12204.0
2020-11-19 14:30:00,35.66,35.72,35.66,35.72,17738.0,33.3362,33.3923,33.3362,33.3923,17738.0
2020-11-19 14:35:00,35.72,35.74,35.69,35.69,32030.0,33.3923,33.411,33.3643,33.3643,32030.0
2020-11-19 14:40:00,35.69,35.73,35.68,35.72,31531.0,33.3643,33.4017,33.3549,33.3923,31531.0
2020-11-19 14:45:00,35.72,35.72,35.67,35.68,20821.0,33.3923,33.3923,33.3456,33.3549,20821.0
2020-11-19 14:50:00,35.68,35.68,35.6,35.6,27349.0,33.3549,33.3549,33.2802,33.2802,27349.0
2020-11-19 14:55:00,35.61,35.63,35.53,35.56,33585.0,33.2895,33.3082,33.2147,33.2428,33585.0
2020-11-19 15:00:00,35.55,35.56,35.45,35.45,77260.0,33.2334,33.2428,33.1399,33.1399,77260.0
2020-11-19 15:05:00,35.46,35.46,35.4,35.44,79963.0,33.1493,33.1493,33.0932,33.1306,79963.0
2020-11-19 15:10:00,35.43,35.49,35.42,35.48,24789.0,33.1212,33.1773,33.1119,33.168,24789.0
2020-11-19 15:15:00,35.46,35.47,35.4,35.42,21227.0,33.1493,33.1586,33.0932,33.1119,21227.0
2020-11-19 15:20:00,35.43,35.43,35.38,35.38,33845.0,33.1212,33.1212,33.0745,33.0745,33845.0
2020-11-19 15:25:00,35.38,35.38,35.33,35.34,64157.0,33.0745,33.0745,33.0277,33.0371,64157.0
2020-11-19 15:30:00,35.34,35.42,35.33,35.4,36998.0,33.0371,33.1119,33.0277,33.0932,36998.0
2020-11-19 15:35:00,35.41,35.5,35.41,35.46,56011.0,33.1025,33.1867,33.1025,33.1493,56011.0
2020-11-19 15:40:00,35.47,35.47,35.41,35.42,57646.0,33.1586,33.1586,33.1025,33.1119,57646.0
2020-11-19 15:45:00,35.43,35.52,35.42,35.49,62664.0,33.1212,33.2054,33.1119,33.1773,62664.0
2020-11-19 15:50:00,35.5,35.56,35.5,35.56,93481.0,33.1867,33.2428,33.1867,33.2428,93481.0
2020-11-19 15:55:00,35.56,35.6,35.51,35.53,372293.0,33.2428,33.2802,33.196,33.2147,372293.0
2020-11-20 09:30:00,35.98,36.21,35.94,36.21,296791.0,33.6354,33.8504,33.598,33.8504,296791.0
2020-11-20 09:35:00,36.2,36.35,36.19,36.23,238713.0,33.8411,33.9813,33.8317,33.8691,238713.0
2020-11-20 09:40:00,36.21,36.32,36.21,36.31,92341.0,33.8504,33.9532,33.8504,33.9439,92341.0
2020-11-20 09:45:00,36.31,36.31,36.03,36.11,84521.0,33.9439,33.9439,33.6821,33.7569,84521.0
2020-11-20 09:50:00,36.12,36.17,36.08,36.1,49641.0,33.7663,33.813,33.7289,33.7476,49641.0
2020-11-20 09:55:00,36.12,36.15,36.01,36.04,60751.0,33.7663,33.7943,33.6634,33.6915,60751.0
2020-11-20 10:00:00,36.07,36.11,35.96,36.1,55175.0,33.7195,33.7569,33.6167,33.7476,55175.0
2020-11-20 10:05:00,36.09,36.19,36.05,36.08,50009.0,33.7382,33.8317,33.7008,33.7289,50009.0
2020-11-20 10:10:00,36.09,36.14,36.04,36.06,32178.0,33.7382,33.785,33.6915,33.7102,32178.0
2020-11-20 10:15:00,36.06,36.09,35.99,36.08,29980.0,33.7102,33.7382,33.6447,33.7289,29980.0
2020-11-20 10:20:00,36.08,36.09,35.98,36.0,34680.0,33.7289,33.7382,33.6354,33.6541,34680.0
2020-11-20 10:25:00,36.0,36.14,35.99,36.13,96850.0,33.6541,33.785,33.6447,33.7756,96850.0
2020-11-20 10:30:00,36.13,36.14,36.05,36.06,90228.0,33.7756,33.785,33.7008,33.7102,90228.0
2020-11-20 10:35:00,36.06,36.06,35.93,35.94,61276.0,33.7102,33.7102,33.5887,33.598,61276.0
2020-11-20 10:40:00,35.94,35.97,35.85,35.91,36651.0,33.598,33.626,33.5139,33.57,36651.0
2020-11-20 10:45:00,35.9,35.95,35.83,35.84,32554.0,33.5606,33.6073,33.4952,33.5045,32554.0
2020-11-20 10:50:00,35.83,35.89,35.82,35.88,39102.0,33.4952,33.5513,33.4858,33.5419,39102.0
2020-11-20 10:55:00,35.88,35.92,35.83,35.92,27658.0,33.5419,33.5793,33.4952,33.5793,27658.0
2020-11-20 11:00:00,35.91,35.94,35.87,35.9,47567.0,33.57,33.598,33.5326,33.5606,47567.0
2020-11-20 11:05:00,35.9,35.9,35.81,35.84,20373.0,33.5606,33.5606,33.4765,33.5045,20373.0
2020-11-20 11:10:00,35.84,35.9,35.84,35.9,22685.0,33.5045,33.5606,33.5045,33.5606,22685.0
2020-11-20 11:15:00,35.9,35.94,35.84,35.92,39645.0,33.5606,33.598,33.5045,33.5793,39645.0
2020-11-20 11:20:00,35.91,35.96,35.91,35.96,15360.0,33.57,33.6167,33.57,33.6167,15360.0
2020-11-20 11:25:00,35.96,35.97,35.92,35.95,13745.0,33.6167,33.626,33.5793,33.6073,13745.0
2020-11-20 11:30:00,35.96,35.97,35.9,35.93,20502.0,33.6167,33.626,33.5606,33.5887,20502.0
2020-11-20 11:35:00,35.94,35.99,35.94,35.97,17039.0,33.598,33.6447,33.598,33.626,17039.0
2020-11-20 11:40:00,35.97,35.97,35.87,35.9,46861.0,33.626,33.626,33.5326,33.5606,46861.0
2020-11-20 11:45:00,35.89,35.89,35.85,35.87,21628.0,33.5513,33.5513,33.5139,33.5326,21628.0
2020-11-20 11:50:00,35.87,35.9,35.87,35.88,23707.0,33.5326,33.5606,33.5326,33.5419,23707.0
2020-11-20 11:55:00,35.88,35.89,35.84,35.88,19854.0,33.5419,33.5513,33.5045,33.5419,19854.0
2020-11-20 12:00:00,35.89,35.91,35.86,35.86,19312.0,33.5513,33.57,33.5232,33.5232,19312.0
2020-11-20 12:05:00,35.86,35.86,35.82,35.82,13129.0,33.5232,33.5232,33.4858,33.4858,13129.0
2020-11-20 12:10:00,35.82,35.85,35.78,35.8,29734.0,33.4858,33.5139,33.4484,33.4671,29734.0
2020-11-20 12:15:00,35.8,35.84,35.79,35.83,20395.0,33.4671,33.5045,33.4578,33.4952,20395.0
2020-11-20 12:20:00,35.83,35.83,35.81,35.82,22085.0,33.4952,33.4952,33.4765,33.4858,22085.0
2020-11-20 12:25:00,35.81,35.81,35.8,35.81,8622.0,33.4765,33.4765,33.4671,33.4765,8622.0
2020-11-20 12:30:00,35.81,35.81,35.73,35.75,22937.0,33.4765,33.4765,33.4017,33.4204,22937.0
2020-11-20 12:35:00,35.76,35.85,35.76,35.85,15077.0,33.4297,33.5139,33.4297,33.5139,15077.0
2020-11-20 12:40:00,35.85,35.87,35.83,35.87,9929.0,33.5139,33.5326,33.4952,33.5326,9929.0
2020-11-20 12:45:00,35.86,35.87,35.85,35.87,12564.0,33.5232,33.5326,33.5139,33.5326,12564.0
2020-11-20 12:50:00,35.87,35.89,35.87,35.89,6005.0,33.5326,33.5513,33.5326,33.5513,6005.0
2020-11-20 12:55:00,35.89,35.89,35.87,35.87,6475.0,33.5513,33.5513,33.5326,33.5326,6475.0
2020-11-20 13:00:00,35.87,35.88,35.82,35.84,8739.0,33.5326,33.5419,33.4858,33.5045,8739.0
2020-11-20 13:05:00,35.83,35.85,35.8,35.84,16805.0,33.4952,33.5139,33.4671,33.5045,16805.0
2020-11-20 13:10:00,35.84,35.86,35.83,35.86,19521.0,33.5045,33.5232,33.4952,33.5232,19521.0
2020-11-20 13:15:00,35.86,35.87,35.84,35.87,10598.0,33.5232,33.5326,33.5045,33.5326,10598.0
2020-11-20 13:20:00,35.88,35.89,35.87,35.89,19978.0,33.5419,33.5513,33.5326,33.5513,19978.0
2020-11-20 13:25:00,35.88,35.88,35.84,35.87,15961.0,33.5419,33.5419,33.5045,33.5326,15961.0
2020-11-20 13:30:00,35.87,35.88,35.85,35.86,21149.0,33.5326,33.5419,33.5139,33.5232,21149.0
2020-11-20 13:35:00,35.86,35.86,35.83,35.84,11769.0,33.5232,33.5232,33.4952,33.5045,11769.0
2020-11-20 13:40:00,35.84,35.86,35.84,35.86,9571.0,33.5045,33.5232,33.5045,33.5232,9571.0
2020-11-20 13:45:00,35.85,35.85,35.83,35.83,14749.0,33.5139,33.5139,33.4952,33.4952,14749.0
2020-11-20 13:50:00,35.84,35.84,35.81,35.83,14703.0,33.5045,33.5045,33.4765,33.4952,14703.0
2020-11-20 13:55:00,35.82,35.82,35.77,35.8,21995.0,33.4858,33.4858,33.4391,33.4671,21995.0
2020-11-20 14:00:00,35.8,35.81,35.79,35.8,6851.0,33.4671,33.4765,33.4578,33.4671,6851.0
2020-11-20 14:05:00,35.79,35.81,35.77,35.81,10977.0,33.4578,33.4765,33.4391,33.4765,10977.0
2020-11-20 14:10:00,35.81,35.85,35.81,35.85,10701.0,33.4765,33.5139,33.4765,33.5139,10701.0
2020-11-20 14:15:00,35.85,35.92,35.85,35.92,35857.0,33.5139,33.5793,33.5139,33.5793,35857.0
2020-11-20 14:20:00,35.92,35.92,35.88,35.9,21179.0,33.5793,33.5793,33.5419,33.5606,21179.0
2020-11-20 14:25:00,35.91,35.94,35.9,35.94,15498.0,33.57,33.598,33.5606,33.598,15498.0
2020-11-20 14:30:00,35.94,35.94,35.91,35.92,10278.0,33.598,33.598,33.57,33.5793,10278.0
2020-11-20 14:35:00,35.92,35.96,35.92,35.92,15433.0,33.5793,33.6167,33.5793,33.5793,15433.0
2020-11-20 14:40:00,35.92,35.94,35.9,35.9,25966.0,33.5793,33.598,33.5606,33.5606,25966.0
2020-11-20 14:45:00,35.91,35.91,35.8,35.81,25228.0,33.57,33.57,33.4671,33.4765,25228.0
2020-11-20 14:50:00,35.81,35.82,35.77,35.77,22054.0,33.4765,33.4858,33.4391,33.4391,22054.0
2020-11-20 14:55:00,35.77,35.79,35.75,35.77,30763.0,33.4391,33.4578,33.4204,33.4391,30763.0
2020-11-20 15:00:00,35.77,35.78,35.74,35.78,17136.0,33.4391,33.4484,33.411,33.4484,17136.0
2020-11-20 15:05:00,35.78,35.78,35.75,35.75,22575.0,33.4484,33.4484,33.4204,33.4204,22575.0
2020-11-20 15:10:00,35.75,35.76,35.7,35.71,31688.0,33.4204,33.4297,33.3736,33.383,31688.0
2020-11-20 15:15:00,35.7,35.71,35.67,35.67,51352.0,33.3736,33.383,33.3456,33.3456,51352.0
2020-11-20 15:20:00,35.68,35.72,35.68,35.69,23743.0,33.3549,33.3923,33.3549,33.3643,23743.0
2020-11-20 15:25:00,35.68,35.73,35.68,35.72,22368.0,33.3549,33.4017,33.3549,33.3923,22368.0
2020-11-20 15:30:00,35.72,35.87,35.71,35.84,237392.0,33.3923,33.5326,33.383,33.5045,237392.0
2020-11-20 15:35:00,35.84,35.88,35.81,35.88,43524.0,33.5045,33.5419,33.4765,33.5419,43524.0
2020-11-20 15:40:00,35.87,35.87,35.83,35.83,60290.0,33.5326,33.5326,33.4952,33.4952,60290.0
2020-11-20 15:45:00,35.83,35.9,35.81,35.9,46171.0,33.4952,33.5606,33.4765,33.5606,46171.0
2020-11-20 15:50:00,35.89,35.89,35.84,35.86,104179.0,33.5513,33.5513,33.5045,33.5232,104179.0
2020-11-20 15:55:00,35.85,35.9,35.82,35.89,415282.0,33.5139,33.5606,33.4858,33.5513,415282.0
2020-11-23 09:30:00,35.53,35.53,35.28,35.35,382664.0,33.2147,33.2147,32.981,33.0464,382664.0
2020-11-23 09:35:00,35.35,35.53,35.35,35.5,282746.0,33.0464,33.2147,33.0464,33.1867,282746.0
2020-11-23 09:40:00,35.51,35.56,35.45,35.45,63075.0,33.196,33.2428,33.1399,33.1399,63075.0
2020-11-23 09:45:00,35.44,35.44,35.0,35.13,239176.0,33.1306,33.1306,32.7193,32.8408,239176.0
2020-11-23 09:50:00,35.11,35.12,34.73,34.79,319059.0,32.8221,32.8314,32.4668,32.5229,319059.0
2020-11-23 09:55:00,34.8,34.82,34.56,34.59,230909.0,32.5323,32.551,32.3079,32.336,230909.0
2020-11-23 10:00:00,34.58,34.7,34.56,34.62,162998.0,32.3266,32.4388,32.3079,32.364,162998.0
2020-11-23 10:05:00,34.63,34.65,34.51,34.58,102444.0,32.3734,32.3921,32.2612,32.3266,102444.0
2020-11-23 10:10:00,34.57,34.57,34.43,34.53,168148.0,32.3173,32.3173,32.1864,32.2799,168148.0
2020-11-23 10:15:00,34.53,34.72,34.48,34.72,132722.0,32.2799,32.4575,32.2331,32.4575,132722.0
2020-11-23 10:20:00,34.71,34.71,34.56,34.58,101970.0,32.4482,32.4482,32.3079,32.3266,101970.0
2020-11-23 10:25:00,34.56,34.6,34.53,34.55,70862.0,32.3079,32.3453,32.2799,32.2986,70862.0
2020-11-23 10:30:00,34.56,34.75,34.55,34.75,85949.0,32.3079,32.4855,32.2986,32.4855,85949.0
2020-11-23 10:35:00,34.74,34.81,34.7,34.77,66315.0,32.4762,32.5416,32.4388,32.5042,66315.0
2020-11-23 10:40:00,34.76,34.78,34.64,34.67,50574.0,32.4949,32.5136,32.3827,32.4108,50574.0
2020-11-23 10:45:00,34.66,34.71,34.63,34.69,64946.0,32.4014,32.4482,32.3734,32.4295,64946.0
2020-11-23 10:50:00,34.67,34.72,34.65,34.67,56915.0,32.4108,32.4575,32.3921,32.4108,56915.0
2020-11-23 10:55:00,34.67,34.67,34.6,34.63,49410.0,32.4108,32.4108,32.3453,32.3734,49410.0
2020-11-23 11:00:00,34.62,34.76,34.62,34.66,59010.0,32.364,32.4949,32.364,32.4014,59010.0
2020-11-23 11:05:00,34.66,34.67,34.56,34.56,62060.0,32.4014,32.4108,32.3079,32.3079,62060.0
2020-11-23 11:10:00,34.56,34.6,34.51,34.59,52957.0,32.3079,32.3453,32.2612,32.336,52957.0
2020-11-23 11:15:00,34.59,34.63,34.57,34.57,48638.0,32.336,32.3734,32.3173,32.3173,48638.0
2020-11-23 11:20:00,34.58,34.62,34.53,34.53,30840.0,32.3266,32.364,32.2799,32.2799,30840.0
2020-11-23 11:25:00,34.52,34.62,34.52,34.55,34896.0,32.2705,32.364,32.2705,32.2986,34896.0
2020-11-23 11:30:00,34.54,34.58,34.51,34.54,51893.0,32.2892,32.3266,32.2612,32.2892,51893.0
2020-11-23 11:35:00,34.53,34.57,34.51,34.55,87903.0,32.2799,32.3173,32.2612,32.2986,87903.0
2020-11-23 11:40:00,34.55,34.63,34.51,34.63,29693.0,32.2986,32.3734,32.2612,32.3734,29693.0
2020-11-23 11:45:00,34.63,34.68,34.6,34.63,71254.0,32.3734,32.4201,32.3453,32.3734,71254.0
2020-11-23 11:50:00,34.63,34.68,34.62,34.67,42112.0,32.3734,32.4201,32.364,32.4108,42112.0
2020-11-23 11:55:00,34.68,34.71,34.65,34.69,22659.0,32.4201,32.4482,32.3921,32.4295,22659.0
2020-11-23 12:00:00,34.69,34.69,34.58,34.58,30027.0,32.4295,32.4295,32.3266,32.3266,30027.0
2020-11-23 12:05:00,34.6,34.63,34.53,34.62,47064.0,32.3453,32.3734,32.2799,32.364,47064.0
2020-11-23 12:10:00,34.61,34.72,34.59,34.71,22850.0,32.3547,32.4575,32.336,32.4482,22850.0
2020-11-23 12:15:00,34.7,34.7,34.63,34.63,37352.0,32.4388,32.4388,32.3734,32.3734,37352.0
2020-11-23 12:20:00,34.64,34.68,34.62,34.68,19767.0,32.3827,32.4201,32.364,32.4201,19767.0
2020-11-23 12:25:00,34.69,34.69,34.64,34.65,16503.0,32.4295,32.4295,32.3827,32.3921,16503.0
2020-11-23 12:30:00,34.65,34.67,34.62,34.62,14915.0,32.3921,32.4108,32.364,32.364,14915.0
2020-11-23 12:35:00,34.62,34.62,34.55,34.55,34378.0,32.364,32.364,32.2986,32.2986,34378.0
2020-11-23 12:40:00,34.54,34.54,34.51,34.52,42501.0,32.2892,32.2892,32.2612,32.2705,42501.0
2020-11-23 12:45:00,34.52,34.66,34.52,34.63,37395.0,32.2705,32.4014,32.2705,32.3734,37395.0
2020-11-23 12:50:00,34.63,34.64,34.59,34.6,25936.0,32.3734,32.3827,32.336,32.3453,25936.0
2020-11-23 12:55:00,34.61,34.63,34.58,34.6,18437.0,32.3547,32.3734,32.3266,32.3453,18437.0
2020-11-23 13:00:00,34.61,34.65,34.6,34.65,27839.0,32.3547,32.3921,32.3453,32.3921,27839.0
2020-11-23 13:05:00,34.65,34.68,34.64,34.67,17539.0,32.3921,32.4201,32.3827,32.4108,17539.0
2020-11-23 13:10:00,34.66,34.66,34.58,34.59,38941.0,32.4014,32.4014,32.3266,32.336,38941.0
2020-11-23 13:15:00,34.59,34.59,34.56,34.59,17420.0,32.336,32.336,32.3079,32.336,17420.0
2020-11-23 13:20:00,34.58,34.6,34.58,34.59,18718.0,32.3266,32.3453,32.3266,32.336,18718.0
2020-11-23 13:25:00,34.58,34.62,34.56,34.61,22151.0,32.3266,32.364,32.3079,32.3547,22151.0
2020-11-23 13:30:00,34.62,34.62,34.58,34.58,16764.0,32.364,32.364,32.3266,32.3266,16764.0
2020-11-23 13:35:00,34.59,34.63,34.59,34.62,18907.0,32.336,32.3734,32.336,32.364,18907.0
2020-11-23 13:40:00,34.62,34.63,34.58,34.58,35243.0,32.364,32.3734,32.3266,32.3266,35243.0
2020-11-23 13:45:00,34.58,34.6,34.56,34.58,39197.0,32.3266,32.3453,32.3079,32.3266,39197.0
2020-11-23 13:50:00,34.57,34.6,34.57,34.57,13508.0,32.3173,32.3453,32.3173,32.3173,13508.0
2020-11-23 13:55:00,34.57,34.6,34.56,34.56,16906.0,32.3173,32.3453,32.3079,32.3079,16906.0
2020-11-23 14:00:00,34.55,34.58,34.54,34.56,38745.0,32.2986,32.3266,32.2892,32.3079,38745.0
2020-11-23 14:05:00,34.55,34.55,34.51,34.51,33870.0,32.2986,32.2986,32.2612,32.2612,33870.0
2020-11-23 14:10:00,34.5,34.54,34.49,34.54,37684.0,32.2518,32.2892,32.2425,32.2892,37684.0
2020-11-23 14:15:00,34.54,34.54,34.48,34.49,10149.0,32.2892,32.2892,32.2331,32.2425,10149.0
2020-11-23 14:20:00,34.48,34.48,34.47,34.47,25936.0,32.2331,32.2331,32.2238,32.2238,25936.0
2020-11-23 14:25:00,34.47,34.48,34.47,34.47,12106.0,32.2238,32.2331,32.2238,32.2238,12106.0
2020-11-23 14:30:00,34.47,34.48,34.47,34.47,20586.0,32.2238,32.2331,32.2238,32.2238,20586.0
2020-11-23 14:35:00,34.47,34.49,34.46,34.46,16262.0,32.2238,32.2425,32.2144,32.2144,16262.0
2020-11-23 14:40:00,34.47,34.47,34.43,34.44,31541.0,32.2238,32.2238,32.1864,32.1957,31541.0
2020-11-23 14:45:00,34.44,34.46,34.43,34.43,16680.0,32.1957,32.2144,32.1864,32.1864,16680.0
2020-11-23 14:50:00,34.44,34.53,34.44,34.53,28317.0,32.1957,32.2799,32.1957,32.2799,28317.0
2020-11-23 14:55:00,34.54,34.57,34.53,34.53,34592.0,32.2892,32.3173,32.2799,32.2799,34592.0
2020-11-23 15:00:00,34.52,34.55,34.48,34.52,80797.0,32.2705,32.2986,32.2331,32.2705,80797.0
2020-11-23 15:05:00,34.53,34.54,34.48,34.51,19584.0,32.2799,32.2892,32.2331,32.2612,19584.0
2020-11-23 15:10:00,34.51,34.55,34.51,34.55,39746.0,32.2612,32.2986,32.2612,32.2986,39746.0
2020-11-23 15:15:00,34.55,34.6,34.55,34.59,40446.0,32.2986,32.3453,32.2986,32.336,40446.0
2020-11-23 15:20:00,34.59,34.6,34.54,34.56,34955.0,32.336,32.3453,32.2892,32.3079,34955.0
2020-11-23 15:25:00,34.56,34.62,34.55,34.6,47780.0,32.3079,32.364,32.2986,32.3453,47780.0
2020-11-23 15:30:00,34.6,34.61,34.54,34.54,89341.0,32.3453,32.3547,32.2892,32.2892,89341.0
2020-11-23 15:35:00,34.54,34.55,34.5,34.51,51071.0,32.2892,32.2986,32.2518,32.2612,51071.0
2020-11-23 15:40:00,34.51,34.51,34.45,34.46,60728.0,32.2612,32.2612,32.2051,32.2144,60728.0
2020-11-23 15:45:00,34.45,34.46,34.37,34.37,75206.0,32.2051,32.2144,32.1303,32.1303,75206.0
2020-11-23 15:50:00,34.37,34.46,34.37,34.45,112695.0,32.1303,32.2144,32.1303,32.2051,112695.0
2020-11-23 15:55:00,34.44,34.46,34.34,34.37,408637.0,32.1957,32.2144,32.1023,32.1303,408637.0
2020-11-24 09:30:00,33.33,33.56,33.25,33.41,893702.0,31.1581,31.3731,31.0833,31.2329,893702.0
2020-11-24 09:35:00,33.4,33.6,33.38,33.41,278598.0,31.2235,31.4105,31.2048,31.2329,278598.0
2020-11-24 09:40:00,33.41,33.48,33.34,33.43,169237.0,31.2329,31.2983,31.1674,31.2516,169237.0
2020-11-24 09:45:00,33.43,33.56,33.42,33.44,141887.0,31.2516,31.3731,31.2422,31.2609,141887.0
2020-11-24 09:50:00,33.43,33.7,33.42,33.69,135376.0,31.2516,31.504,31.2422,31.4946,135376.0
2020-11-24 09:55:00,33.69,33.89,33.67,33.83,171776.0,31.4946,31.6816,31.4759,31.6255,171776.0
2020-11-24 10:00:00,33.83,33.86,33.6,33.66,185563.0,31.6255,31.6535,31.4105,31.4666,185563.0
2020-11-24 10:05:00,33.66,33.74,33.62,33.68,134295.0,31.4666,31.5414,31.4292,31.4853,134295.0
2020-11-24 10:10:00,33.67,33.67,33.48,33.48,82636.0,31.4759,31.4759,31.2983,31.2983,82636.0
2020-11-24 10:15:00,33.49,33.58,33.48,33.55,78519.0,31.3077,31.3918,31.2983,31.3637,78519.0
2020-11-24 10:20:00,33.54,33.54,33.33,33.39,118176.0,31.3544,31.3544,31.1581,31.2142,118176.0
2020-11-24 10:25:00,33.38,33.43,33.34,33.35,54125.0,31.2048,31.2516,31.1674,31.1768,54125.0
2020-11-24 10:30:00,33.35,33.46,33.33,33.4,107428.0,31.1768,31.2796,31.1581,31.2235,107428.0
2020-11-24 10:35:00,33.4,33.42,33.33,33.39,42100.0,31.2235,31.2422,31.1581,31.2142,42100.0
2020-11-24 10:40:00,33.37,33.41,33.28,33.4,71567.0,31.1955,31.2329,31.1113,31.2235,71567.0
2020-11-24 10:45:00,33.39,33.41,33.31,33.31,76158.0,31.2142,31.2329,31.1394,31.1394,76158.0
2020-11-24 10:50:00,33.31,33.36,33.27,33.31,41315.0,31.1394,31.1861,31.102,31.1394,41315.0
2020-11-24 10:55:00,33.32,33.54,33.32,33.51,57509.0,31.1487,31.3544,31.1487,31.3263,57509.0
2020-11-24 11:00:00,33.51,33.65,33.49,33.65,87157.0,31.3263,31.4572,31.3077,31.4572,87157.0
2020-11-24 11:05:00,33.65,33.72,33.64,33.69,70718.0,31.4572,31.5227,31.4479,31.4946,70718.0
2020-11-24 11:10:00,33.7,33.72,33.65,33.7,59478.0,31.504,31.5227,31.4572,31.504,59478.0
2020-11-24 11:15:00,33.71,33.73,33.65,33.66,32048.0,31.5133,31.532,31.4572,31.4666,32048.0
2020-11-24 11:20:00,33.67,33.7,33.59,33.61,36541.0,31.4759,31.504,31.4011,31.4198,36541.0
2020-11-24 11:25:00,33.62,33.66,33.55,33.55,18148.0,31.4292,31.4666,31.3637,31.3637,18148.0
2020-11-24 11:30:00,33.56,33.58,33.51,33.51,64515.0,31.3731,31.3918,31.3263,31.3263,64515.0
2020-11-24 11:35:00,33.5,33.55,33.48,33.48,37932.0,31.317,31.3637,31.2983,31.2983,37932.0
2020-11-24 11:40:00,33.48,33.52,33.47,33.47,35616.0,31.2983,31.3357,31.289,31.289,35616.0
2020-11-24 11:45:00,33.47,33.49,33.44,33.47,23047.0,31.289,31.3077,31.2609,31.289,23047.0
2020-11-24 11:50:00,33.46,33.48,33.41,33.42,31022.0,31.2796,31.2983,31.2329,31.2422,31022.0
2020-11-24 11:55:00,33.42,33.43,33.38,33.42,26192.0,31.2422,31.2516,31.2048,31.2422,26192.0
2020-11-24 12:00:00,33.41,33.46,33.34,33.45,58492.0,31.2329,31.2796,31.1674,31.2703,58492.0
2020-11-24 12:05:00,33.44,33.48,33.44,33.47,59338.0,31.2609,31.2983,31.2609,31.289,59338.0
2020-11-24 12:10:00,33.46,33.49,33.43,33.43,40623.0,31.2796,31.3077,31.2516,31.2516,40623.0
2020-11-24 12:15:00,33.44,33.46,33.43,33.43,30270.0,31.2609,31.2796,31.2516,31.2516,30270.0
2020-11-24 12:20:00,33.43,33.51,33.43,33.48,17292.0,31.2516,31.3263,31.2516,31.2983,17292.0
2020-11-24 12:25:00,33.48,33.48,33.44,33.45,48863.0,31.2983,31.2983,31.2609,31.2703,48863.0
2020-11-24 12:30:00,33.45,33.45,33.38,33.39,46666.0,31.2703,31.2703,31.2048,31.2142,46666.0
2020-11-24 12:35:00,33.4,33.42,33.38,33.4,31365.0,31.2235,31.2422,31.2048,31.2235,31365.0
2020-11-24 12:40:00,33.41,33.43,33.4,33.4,27462.0,31.2329,31.2516,31.2235,31.2235,27462.0
2020-11-24 12:45:00,33.4,33.51,33.4,33.5,39235.0,31.2235,31.3263,31.2235,31.317,39235.0
2020-11-24 12:50:00,33.5,33.53,33.5,33.51,29189.0,31.317,31.345,31.317,31.3263,29189.0
2020-11-24 12:55:00,33.5,33.53,33.44,33.46,81390.0,31.317,31.345,31.2609,31.2796,81390.0
2020-11-24 13:00:00,33.46,33.47,33.43,33.46,19591.0,31.2796,31.289,31.2516,31.2796,19591.0
2020-11-24 13:05:00,33.45,33.45,33.44,33.44,37361.0,31.2703,31.2703,31.2609,31.2609,37361.0
2020-11-24 13:10:00,33.45,33.51,33.45,33.51,19674.0,31.2703,31.3263,31.2703,31.3263,19674.0
2020-11-24 13:15:00,33.51,33.6,33.5,33.6,22447.0,31.3263,31.4105,31.317,31.4105,22447.0
2020-11-24 13:20:00,33.61,33.66,33.61,33.64,68064.0,31.4198,31.4666,31.4198,31.4479,68064.0
2020-11-24 13:25:00,33.64,33.71,33.61,33.69,36905.0,31.4479,31.5133,31.4198,31.4946,36905.0
2020-11-24 13:30:00,33.7,33.75,33.69,33.72,85122.0,31.504,31.5507,31.4946,31.5227,85122.0
2020-11-24 13:35:00,33.72,33.75,33.69,33.74,120892.0,31.5227,31.5507,31.4946,31.5414,120892.0
2020-11-24 13:40:00,33.74,33.75,33.73,33.74,132364.0,31.5414,31.5507,31.532,31.5414,132364.0
2020-11-24 13:45:00,33.74,33.74,33.71,33.72,54642.0,31.5414,31.5414,31.5133,31.5227,54642.0
2020-11-24 13:50:00,33.72,33.75,33.72,33.74,36054.0,31.5227,31.5507,31.5227,31.5414,36054.0
2020-11-24 13:55:00,33.75,33.75,33.72,33.73,37773.0,31.5507,31.5507,31.5227,31.532,37773.0
2020-11-24 14:00:00,33.74,33.74,33.63,33.63,30784.0,31.5414,31.5414,31.4385,31.4385,30784.0
2020-11-24 14:05:00,33.63,33.66,33.63,33.66,19789.0,31.4385,31.4666,31.4385,31.4666,19789.0
2020-11-24 14:10:00,33.66,33.66,33.62,33.62,23820.0,31.4666,31.4666,31.4292,31.4292,23820.0
2020-11-24 14:15:00,33.62,33.67,33.62,33.65,30488.0,31.4292,31.4759,31.4292,31.4572,30488.0
2020-11-24 14:20:00,33.65,33.66,33.58,33.59,46048.0,31.4572,31.4666,31.3918,31.4011,46048.0
2020-11-24 14:25:00,33.59,33.71,33.58,33.71,29556.0,31.4011,31.5133,31.3918,31.5133,29556.0
2020-11-24 14:30:00,33.71,33.75,33.7,33.72,56834.0,31.5133,31.5507,31.504,31.5227,56834.0
2020-11-24 14:35:00,33.73,33.75,33.73,33.74,40229.0,31.532,31.5507,31.532,31.5414,40229.0
2020-11-24 14:40:00,33.74,33.75,33.68,33.68,49314.0,31.5414,31.5507,31.4853,31.4853,49314.0
2020-11-24 14:45:00,33.68,33.68,33.64,33.64,42327.0,31.4853,31.4853,31.4479,31.4479,42327.0
2020-11-24 14:50:00,33.65,33.67,33.63,33.63,40605.0,31.4572,31.4759,31.4385,31.4385,40605.0
2020-11-24 14:55:00,33.63,33.67,33.61,33.65,44494.0,31.4385,31.4759,31.4198,31.4572,44494.0
2020-11-24 15:00:00,33.65,33.68,33.59,33.6,44253.0,31.4572,31.4853,31.4011,31.4105,44253.0
2020-11-24 15:05:00,33.6,33.6,33.56,33.58,43435.0,31.4105,31.4105,31.3731,31.3918,43435.0
2020-11-24 15:10:00,33.58,33.63,33.58,33.61,35723.0,31.3918,31.4385,31.3918,31.4198,35723.0
2020-11-24 15:15:00,33.61,33.65,33.6,33.63,47783.0,31.4198,31.4572,31.4105,31.4385,47783.0
2020-11-24 15:20:00,33.62,33.62,33.56,33.57,37255.0,31.4292,31.4292,31.3731,31.3824,37255.0
2020-11-24 15:25:00,33.56,33.56,33.51,33.51,50432.0,31.3731,31.3731,31.3263,31.3263,50432.0
2020-11-24 15:30:00,33.51,33.51,33.46,33.48,74243.0,31.3263,31.3263,31.2796,31.2983,74243.0
2020-11-24 15:35:00,33.49,33.51,33.46,33.46,53379.0,31.3077,31.3263,31.2796,31.2796,53379.0
2020-11-24 15:40:00,33.47,33.47,33.38,33.38,85066.0,31.289,31.289,31.2048,31.2048,85066.0
2020-11-24 15:45:00,33.39,33.39,33.34,33.35,50044.0,31.2142,31.2142,31.1674,31.1768,50044.0
2020-11-24 15:50:00,33.35,33.45,33.35,33.45,139085.0,31.1768,31.2703,31.1768,31.2703,139085.0
2020-11-24 15:55:00,33.45,33.46,33.38,33.44,522398.0,31.2703,31.2796,31.2048,31.2609,522398.0
2020-11-25 09:30:00,33.75,33.8,33.67,33.8,684679.0,31.5507,31.5975,31.4759,31.5975,684679.0
2020-11-25 09:35:00,33.82,33.99,33.79,33.93,180758.0,31.6161,31.7751,31.5881,31.719,180758.0
2020-11-25 09:40:00,33.92,34.08,33.91,34.06,95847.0,31.7096,31.8592,31.7003,31.8405,95847.0
2020-11-25 09:45:00,34.04,34.13,34.03,34.12,67244.0,31.8218,31.9059,31.8125,31.8966,67244.0
2020-11-25 09:50:00,34.12,34.19,34.04,34.04,94967.0,31.8966,31.962,31.8218,31.8218,94967.0
2020-11-25 09:55:00,34.04,34.05,33.89,33.9,93696.0,31.8218,31.8312,31.6816,31.6909,93696.0
2020-11-25 10:00:00,33.92,33.93,33.81,33.83,115725.0,31.7096,31.719,31.6068,31.6255,115725.0
2020-11-25 10:05:00,33.83,33.94,33.83,33.94,69410.0,31.6255,31.7283,31.6255,31.7283,69410.0
2020-11-25 10:10:00,33.93,34.01,33.88,34.01,58746.0,31.719,31.7938,31.6722,31.7938,58746.0
2020-11-25 10:15:00,34.0,34.01,33.87,33.9,75485.0,31.7844,31.7938,31.6629,31.6909,75485.0
2020-11-25 10:20:00,33.91,34.02,33.9,34.0,56458.0,31.7003,31.8031,31.6909,31.7844,56458.0
2020-11-25 10:25:00,34.02,34.11,33.96,34.1,90893.0,31.8031,31.8872,31.747,31.8779,90893.0
2020-11-25 10:30:00,34.1,34.1,34.01,34.08,71568.0,31.8779,31.8779,31.7938,31.8592,71568.0
2020-11-25 10:35:00,34.09,34.2,34.09,34.18,60379.0,31.8686,31.9714,31.8686,31.9527,60379.0
2020-11-25 10:40:00,34.18,34.23,34.08,34.08,72982.0,31.9527,31.9994,31.8592,31.8592,72982.0
2020-11-25 10:45:00,34.08,34.13,34.03,34.05,106094.0,31.8592,31.9059,31.8125,31.8312,106094.0
2020-11-25 10:50:00,34.05,34.1,33.98,33.98,85994.0,31.8312,31.8779,31.7657,31.7657,85994.0
2020-11-25 10:55:00,33.97,34.01,33.96,33.96,32611.0,31.7564,31.7938,31.747,31.747,32611.0
2020-11-25 11:00:00,33.96,34.03,33.96,34.03,30511.0,31.747,31.8125,31.747,31.8125,30511.0
2020-11-25 11:05:00,34.02,34.08,34.02,34.07,29427.0,31.8031,31.8592,31.8031,31.8499,29427.0
2020-11-25 11:10:00,34.07,34.1,34.02,34.02,42526.0,31.8499,31.8779,31.8031,31.8031,42526.0
2020-11-25 11:15:00,34.01,34.01,33.91,33.93,34041.0,31.7938,31.7938,31.7003,31.719,34041.0
2020-11-25 11:20:00,33.93,33.97,33.9,33.97,39400.0,31.719,31.7564,31.6909,31.7564,39400.0
2020-11-25 11:25:00,33.96,33.97,33.91,33.94,34546.0,31.747,31.7564,31.7003,31.7283,34546.0
2020-11-25 11:30:00,33.92,33.92,33.87,33.89,27207.0,31.7096,31.7096,31.6629,31.6816,27207.0
2020-11-25 11:35:00,33.88,33.94,33.87,33.9,42564.0,31.6722,31.7283,31.6629,31.6909,42564.0
2020-11-25 11:40:00,33.9,33.9,33.84,33.84,43689.0,31.6909,31.6909,31.6348,31.6348,43689.0
2020-11-25 11:45:00,33.85,33.85,33.82,33.85,20871.0,31.6442,31.6442,31.6161,31.6442,20871.0
2020-11-25 11:50:00,33.86,33.91,33.86,33.88,18745.0,31.6535,31.7003,31.6535,31.6722,18745.0
2020-11-25 11:55:00,33.87,33.88,33.82,33.83,24121.0,31.6629,31.6722,31.6161,31.6255,24121.0
2020-11-25 12:00:00,33.84,33.9,33.84,33.87,11777.0,31.6348,31.6909,31.6348,31.6629,11777.0
2020-11-25 12:05:00,33.87,33.88,33.85,33.86,15178.0,31.6629,31.6722,31.6442,31.6535,15178.0
2020-11-25 12:10:00,33.85,33.85,33.79,33.79,27105.0,31.6442,31.6442,31.5881,31.5881,27105.0
2020-11-25 12:15:00,33.79,33.83,33.78,33.83,23948.0,31.5881,31.6255,31.5788,31.6255,23948.0
2020-11-25 12:20:00,33.84,33.94,33.84,33.94,18523.0,31.6348,31.7283,31.6348,31.7283,18523.0
2020-11-25 12:25:00,33.94,33.94,33.92,33.92,17979.0,31.7283,31.7283,31.7096,31.7096,17979.0
2020-11-25 12:30:00,33.93,33.96,33.93,33.94,13239.0,31.719,31.747,31.719,31.7283,13239.0
2020-11-25 12:35:00,33.93,33.97,33.9,33.91,12730.0,31.719,31.7564,31.6909,31.7003,12730.0
2020-11-25 12:40:00,33.91,33.92,33.82,33.82,27307.0,31.7003,31.7096,31.6161,31.6161,27307.0
2020-11-25 12:45:00,33.83,33.85,33.82,33.82,10004.0,31.6255,31.6442,31.6161,31.6161,10004.0
2020-11-25 12:50:00,33.82,33.82,33.74,33.77,29931.0,31.6161,31.6161,31.5414,31.5694,29931.0
2020-11-25 12:55:00,33.77,33.78,33.72,33.72,12781.0,31.5694,31.5788,31.5227,31.5227,12781.0
2020-11-25 13:00:00,33.71,33.74,33.71,33.72,15589.0,31.5133,31.5414,31.5133,31.5227,15589.0
2020-11-25 13:05:00,33.71,33.75,33.67,33.74,36655.0,31.5133,31.5507,31.4759,31.5414,36655.0
2020-11-25 13:10:00,33.75,33.83,33.74,33.81,108640.0,31.5507,31.6255,31.5414,31.6068,108640.0
2020-11-25 13:15:00,33.82,33.88,33.81,33.86,42032.0,31.6161,31.6722,31.6068,31.6535,42032.0
2020-11-25 13:20:00,33.86,33.86,33.77,33.78,18014.0,31.6535,31.6535,31.5694,31.5788,18014.0
2020-11-25 13:25:00,33.78,33.78,33.72,33.72,9822.0,31.5788,31.5788,31.5227,31.5227,9822.0
2020-11-25 13:30:00,33.72,33.77,33.72,33.74,18263.0,31.5227,31.5694,31.5227,31.5414,18263.0
2020-11-25 13:35:00,33.75,33.79,33.75,33.76,7072.0,31.5507,31.5881,31.5507,31.5601,7072.0
2020-11-25 13:40:00,33.75,33.75,33.71,33.71,7610.0,31.5507,31.5507,31.5133,31.5133,7610.0
2020-11-25 13:45:00,33.7,33.72,33.69,33.72,21473.0,31.504,31.5227,31.4946,31.5227,21473.0
2020-11-25 13:50:00,33.72,33.76,33.71,33.76,16581.0,31.5227,31.5601,31.5133,31.5601,16581.0
2020-11-25 13:55:00,33.76,33.77,33.74,33.75,20644.0,31.5601,31.5694,31.5414,31.5507,20644.0
2020-11-25 14:00:00,33.75,33.88,33.69,33.84,58113.0,31.5507,31.6722,31.4946,31.6348,58113.0
2020-11-25 14:05:00,33.84,33.88,33.79,33.8,25573.0,31.6348,31.6722,31.5881,31.5975,25573.0
2020-11-25 14:10:00,33.81,33.86,33.76,33.85,48405.0,31.6068,31.6535,31.5601,31.6442,48405.0
2020-11-25 14:15:00,33.86,33.91,33.86,33.9,32911.0,31.6535,31.7003,31.6535,31.6909,32911.0
2020-11-25 14:20:00,33.89,33.94,33.88,33.93,25895.0,31.6816,31.7283,31.6722,31.719,25895.0
2020-11-25 14:25:00,33.92,33.92,33.84,33.85,19993.0,31.7096,31.7096,31.6348,31.6442,19993.0
2020-11-25 14:30:00,33.85,33.91,33.84,33.89,23159.0,31.6442,31.7003,31.6348,31.6816,23159.0
2020-11-25 14:35:00,33.89,33.93,33.87,33.93,32658.0,31.6816,31.719,31.6629,31.719,32658.0
2020-11-25 14:40:00,33.93,33.96,33.93,33.93,41871.0,31.719,31.747,31.719,31.719,41871.0
2020-11-25 14:45:00,33.94,33.95,33.93,33.93,14971.0,31.7283,31.7377,31.719,31.719,14971.0
2020-11-25 14:50:00,33.95,33.98,33.94,33.94,23861.0,31.7377,31.7657,31.7283,31.7283,23861.0
2020-11-25 14:55:00,33.95,33.97,33.95,33.97,17183.0,31.7377,31.7564,31.7377,31.7564,17183.0
2020-11-25 15:00:00,33.97,34.01,33.97,34.01,37192.0,31.7564,31.7938,31.7564,31.7938,37192.0
2020-11-25 15:05:00,34.01,34.05,34.0,34.04,22811.0,31.7938,31.8312,31.7844,31.8218,22811.0
2020-11-25 15:10:00,34.04,34.09,34.03,34.03,60774.0,31.8218,31.8686,31.8125,31.8125,60774.0
2020-11-25 15:15:00,34.03,34.09,34.02,34.09,22989.0,31.8125,31.8686,31.8031,31.8686,22989.0
2020-11-25 15:20:00,34.09,34.09,34.06,34.08,42791.0,31.8686,31.8686,31.8405,31.8592,42791.0
2020-11-25 15:25:00,34.07,34.08,34.04,34.05,43923.0,31.8499,31.8592,31.8218,31.8312,43923.0
2020-11-25 15:30:00,34.04,34.07,34.03,34.03,49282.0,31.8218,31.8499,31.8125,31.8125,49282.0
2020-11-25 15:35:00,34.02,34.04,33.99,33.99,40704.0,31.8031,31.8218,31.7751,31.7751,40704.0
2020-11-25 15:40:00,34.0,34.03,33.94,33.95,60233.0,31.7844,31.8125,31.7283,31.7377,60233.0
2020-11-25 15:45:00,33.95,34.03,33.94,34.03,44280.0,31.7377,31.8125,31.7283,31.8125,44280.0
2020-11-25 15:50:00,34.02,34.03,33.97,34.0,82556.0,31.8031,31.8125,31.7564,31.7844,82556.0
2020-11-25 15:55:00,34.01,34.05,34.01,34.02,352243.0,31.7938,31.8312,31.7938,31.8031,352243.0
2020-11-27 09:30:00,33.55,33.73,33.51,33.72,359753.0,31.3637,31.532,31.3263,31.5227,359753.0
2020-11-27 09:35:00,33.71,33.78,33.59,33.63,191536.0,31.5133,31.5788,31.4011,31.4385,191536.0
2020-11-27 09:40:00,33.61,33.7,33.52,33.7,101563.0,31.4198,31.504,31.3357,31.504,101563.0
2020-11-27 09:45:00,33.7,33.83,33.68,33.68,75024.0,31.504,31.6255,31.4853,31.4853,75024.0
2020-11-27 09:50:00,33.69,33.85,33.68,33.84,82250.0,31.4946,31.6442,31.4853,31.6348,82250.0
2020-11-27 09:55:00,33.85,33.88,33.71,33.72,40528.0,31.6442,31.6722,31.5133,31.5227,40528.0
2020-11-27 10:00:00,33.72,33.83,33.71,33.78,58814.0,31.5227,31.6255,31.5133,31.5788,58814.0
2020-11-27 10:05:00,33.79,33.83,33.74,33.77,52925.0,31.5881,31.6255,31.5414,31.5694,52925.0
2020-11-27 10:10:00,33.74,33.87,33.71,33.87,44184.0,31.5414,31.6629,31.5133,31.6629,44184.0
2020-11-27 10:15:00,33.85,33.92,33.81,33.9,49965.0,31.6442,31.7096,31.6068,31.6909,49965.0
2020-11-27 10:20:00,33.9,33.95,33.87,33.95,39637.0,31.6909,31.7377,31.6629,31.7377,39637.0
2020-11-27 10:25:00,33.96,34.04,33.94,34.04,92017.0,31.747,31.8218,31.7283,31.8218,92017.0
2020-11-27 10:30:00,34.04,34.08,33.99,34.03,42848.0,31.8218,31.8592,31.7751,31.8125,42848.0
2020-11-27 10:35:00,34.01,34.04,33.96,33.97,27840.0,31.7938,31.8218,31.747,31.7564,27840.0
2020-11-27 10:40:00,33.98,34.03,33.96,34.02,36451.0,31.7657,31.8125,31.747,31.8031,36451.0
2020-11-27 10:45:00,34.02,34.05,33.97,33.97,28407.0,31.8031,31.8312,31.7564,31.7564,28407.0
2020-11-27 10:50:00,33.96,34.01,33.94,33.96,31293.0,31.747,31.7938,31.7283,31.747,31293.0
2020-11-27 10:55:00,33.95,33.99,33.92,33.97,16599.0,31.7377,31.7751,31.7096,31.7564,16599.0
2020-11-27 11:00:00,33.97,33.99,33.91,33.98,22551.0,31.7564,31.7751,31.7003,31.7657,22551.0
2020-11-27 11:05:00,33.97,34.0,33.96,33.96,15691.0,31.7564,31.7844,31.747,31.747,15691.0
2020-11-27 11:10:00,33.97,34.03,33.97,34.03,30539.0,31.7564,31.8125,31.7564,31.8125,30539.0
2020-11-27 11:15:00,34.03,34.12,34.01,34.11,55557.0,31.8125,31.8966,31.7938,31.8872,55557.0
2020-11-27 11:20:00,34.12,34.16,34.05,34.15,65275.0,31.8966,31.934,31.8312,31.9246,65275.0
2020-11-27 11:25:00,34.15,34.24,34.14,34.22,38877.0,31.9246,32.0088,31.9153,31.9901,38877.0
2020-11-27 11:30:00,34.22,34.25,34.17,34.19,45078.0,31.9901,32.0181,31.9433,31.962,45078.0
2020-11-27 11:35:00,34.19,34.2,34.08,34.1,39203.0,31.962,31.9714,31.8592,31.8779,39203.0
2020-11-27 11:40:00,34.11,34.14,34.08,34.1,18067.0,31.8872,31.9153,31.8592,31.8779,18067.0
2020-11-27 11:45:00,34.11,34.13,34.07,34.12,40180.0,31.8872,31.9059,31.8499,31.8966,40180.0
2020-11-27 11:50:00,34.1,34.13,34.08,34.12,31660.0,31.8779,31.9059,31.8592,31.8966,31660.0
2020-11-27 11:55:00,34.12,34.16,34.09,34.15,55896.0,31.8966,31.934,31.8686,31.9246,55896.0
2020-11-27 12:00:00,34.15,34.22,34.15,34.2,40620.0,31.9246,31.9901,31.9246,31.9714,40620.0
2020-11-27 12:05:00,34.21,34.22,34.19,34.22,38623.0,31.9807,31.9901,31.962,31.9901,38623.0
2020-11-27 12:10:00,34.22,34.24,34.22,34.24,24184.0,31.9901,32.0088,31.9901,32.0088,24184.0
2020-11-27 12:15:00,34.25,34.28,34.24,34.26,30651.0,32.0181,32.0462,32.0088,32.0275,30651.0
2020-11-27 12:20:00,34.27,34.29,34.24,34.26,31171.0,32.0368,32.0555,32.0088,32.0275,31171.0
2020-11-27 12:25:00,34.26,34.26,34.19,34.21,43243.0,32.0275,32.0275,31.962,31.9807,43243.0
2020-11-27 12:30:00,34.21,34.23,34.2,34.21,20505.0,31.9807,31.9994,31.9714,31.9807,20505.0
2020-11-27 12:35:00,34.21,34.24,34.15,34.16,31530.0,31.9807,32.0088,31.9246,31.934,31530.0
2020-11-27 12:40:00,34.17,34.2,34.12,34.16,40430.0,31.9433,31.9714,31.8966,31.934,40430.0
2020-11-27 12:45:00,34.15,34.2,34.15,34.17,56022.0,31.9246,31.9714,31.9246,31.9433,56022.0
2020-11-27 12:50:00,34.17,34.24,34.17,34.22,41477.0,31.9433,32.0088,31.9433,31.9901,41477.0
2020-11-27 12:55:00,34.22,34.24,34.19,34.24,102154.0,31.9901,32.0088,31.962,32.0088,102154.0
2020-11-30 09:30:00,33.97,34.19,33.96,33.98,357670.0,31.7564,31.962,31.747,31.7657,357670.0
2020-11-30 09:35:00,33.96,34.04,33.89,34.03,84743.0,31.747,31.8218,31.6816,31.8125,84743.0
2020-11-30 09:40:00,34.04,34.09,33.95,33.96,66678.0,31.8218,31.8686,31.7377,31.747,66678.0
2020-11-30 09:45:00,33.95,34.12,33.95,34.01,44122.0,31.7377,31.8966,31.7377,31.7938,44122.0
2020-11-30 09:50:00,34.01,34.21,34.01,34.17,91482.0,31.7938,31.9807,31.7938,31.9433,91482.0
2020-11-30 09:55:00,34.17,34.19,34.12,34.18,122572.0,31.9433,31.962,31.8966,31.9527,122572.0
2020-11-30 10:00:00,34.18,34.18,33.96,34.0,82012.0,31.9527,31.9527,31.747,31.7844,82012.0
2020-11-30 10:05:00,33.98,34.08,33.96,34.0,82925.0,31.7657,31.8592,31.747,31.7844,82925.0
2020-11-30 10:10:00,33.98,34.04,33.96,34.04,30106.0,31.7657,31.8218,31.747,31.8218,30106.0
2020-11-30 10:15:00,34.02,34.04,33.93,33.93,39770.0,31.8031,31.8218,31.719,31.719,39770.0
2020-11-30 10:20:00,33.94,33.95,33.81,33.83,69507.0,31.7283,31.7377,31.6068,31.6255,69507.0
2020-11-30 10:25:00,33.83,33.88,33.74,33.74,80861.0,31.6255,31.6722,31.5414,31.5414,80861.0
2020-11-30 10:30:00,33.74,33.77,33.71,33.75,70232.0,31.5414,31.5694,31.5133,31.5507,70232.0
2020-11-30 10:35:00,33.75,33.81,33.71,33.79,48994.0,31.5507,31.6068,31.5133,31.5881,48994.0
2020-11-30 10:40:00,33.79,33.86,33.69,33.7,47565.0,31.5881,31.6535,31.4946,31.504,47565.0
2020-11-30 10:45:00,33.69,33.78,33.66,33.73,49516.0,31.4946,31.5788,31.4666,31.532,49516.0
2020-11-30 10:50:00,33.78,33.85,33.78,33.85,22114.0,31.5788,31.6442,31.5788,31.6442,22114.0
2020-11-30 10:55:00,33.82,33.83,33.78,33.81,31454.0,31.6161,31.6255,31.5788,31.6068,31454.0
2020-11-30 11:00:00,33.81,33.82,33.74,33.75,16514.0,31.6068,31.6161,31.5414,31.5507,16514.0
2020-11-30 11:05:00,33.74,33.78,33.72,33.78,14047.0,31.5414,31.5788,31.5227,31.5788,14047.0
2020-11-30 11:10:00,33.78,33.88,33.76,33.85,41437.0,31.5788,31.6722,31.5601,31.6442,41437.0
2020-11-30 11:15:00,33.85,34.03,33.84,34.03,56463.0,31.6442,31.8125,31.6348,31.8125,56463.0
2020-11-30 11:20:00,34.01,34.13,34.01,34.12,38229.0,31.7938,31.9059,31.7938,31.8966,38229.0
2020-11-30 11:25:00,34.11,34.16,34.11,34.15,28815.0,31.8872,31.934,31.8872,31.9246,28815.0
2020-11-30 11:30:00,34.15,34.19,34.07,34.1,49123.0,31.9246,31.962,31.8499,31.8779,49123.0
2020-11-30 11:35:00,34.1,34.21,34.1,34.21,80485.0,31.8779,31.9807,31.8779,31.9807,80485.0
2020-11-30 11:40:00,34.22,34.33,34.18,34.31,119772.0,31.9901,32.0929,31.9527,32.0742,119772.0
2020-11-30 11:45:00,34.31,34.33,34.25,34.29,51388.0,32.0742,32.0929,32.0181,32.0555,51388.0
2020-11-30 11:50:00,34.29,34.33,34.26,34.32,25021.0,32.0555,32.0929,32.0275,32.0836,25021.0
2020-11-30 11:55:00,34.33,34.4,34.32,34.39,46171.0,32.0929,32.1584,32.0836,32.149,46171.0
2020-11-30 12:00:00,34.42,34.44,34.35,34.37,56616.0,32.177,32.1957,32.1116,32.1303,56616.0
2020-11-30 12:05:00,34.36,34.4,34.33,34.4,30246.0,32.121,32.1584,32.0929,32.1584,30246.0
2020-11-30 12:10:00,34.41,34.45,34.4,34.43,30075.0,32.1677,32.2051,32.1584,32.1864,30075.0
2020-11-30 12:15:00,34.43,34.43,34.36,34.36,37955.0,32.1864,32.1864,32.121,32.121,37955.0
2020-11-30 12:20:00,34.36,34.37,34.27,34.34,33246.0,32.121,32.1303,32.0368,32.1023,33246.0
2020-11-30 12:25:00,34.34,34.35,34.31,34.31,21632.0,32.1023,32.1116,32.0742,32.0742,21632.0
2020-11-30 12:30:00,34.32,34.37,34.3,34.37,11149.0,32.0836,32.1303,32.0649,32.1303,11149.0
2020-11-30 12:35:00,34.36,34.36,34.3,34.32,12602.0,32.121,32.121,32.0649,32.0836,12602.0
2020-11-30 12:40:00,34.31,34.31,34.22,34.22,8009.0,32.0742,32.0742,31.9901,31.9901,8009.0
2020-11-30 12:45:00,34.21,34.22,34.17,34.2,23763.0,31.9807,31.9901,31.9433,31.9714,23763.0
2020-11-30 12:50:00,34.2,34.25,34.2,34.21,15243.0,31.9714,32.0181,31.9714,31.9807,15243.0
2020-11-30 12:55:00,34.21,34.24,34.19,34.19,19372.0,31.9807,32.0088,31.962,31.962,19372.0
2020-11-30 13:00:00,34.2,34.25,34.17,34.23,22024.0,31.9714,32.0181,31.9433,31.9994,22024.0
2020-11-30 13:05:00,34.22,34.25,34.18,34.18,12669.0,31.9901,32.0181,31.9527,31.9527,12669.0
2020-11-30 13:10:00,34.18,34.21,34.15,34.2,15430.0,31.9527,31.9807,31.9246,31.9714,15430.0
2020-11-30 13:15:00,34.2,34.25,34.2,34.23,15797.0,31.9714,32.0181,31.9714,31.9994,15797.0
2020-11-30 13:20:00,34.23,34.28,34.22,34.24,18953.0,31.9994,32.0462,31.9901,32.0088,18953.0
2020-11-30 13:25:00,34.22,34.26,34.22,34.26,12672.0,31.9901,32.0275,31.9901,32.0275,12672.0
2020-11-30 13:30:00,34.27,34.36,34.27,34.34,45376.0,32.0368,32.121,32.0368,32.1023,45376.0
2020-11-30 13:35:00,34.33,34.33,34.29,34.31,13570.0,32.0929,32.0929,32.0555,32.0742,13570.0
2020-11-30 13:40:00,34.3,34.31,34.26,34.3,15170.0,32.0649,32.0742,32.0275,32.0649,15170.0
2020-11-30 13:45:00,34.29,34.4,34.29,34.4,19694.0,32.0555,32.1584,32.0555,32.1584,19694.0
2020-11-30 13:50:00,34.41,34.42,34.39,34.39,17851.0,32.1677,32.177,32.149,32.149,17851.0
2020-11-30 13:55:00,34.39,34.4,34.34,34.38,40914.0,32.149,32.1584,32.1023,32.1397,40914.0
2020-11-30 14:00:00,34.39,34.42,34.35,34.41,25148.0,32.149,32.177,32.1116,32.1677,25148.0
2020-11-30 14:05:00,34.42,34.48,34.42,34.47,19361.0,32.177,32.2331,32.177,32.2238,19361.0
2020-11-30 14:10:00,34.47,34.54,34.47,34.51,39484.0,32.2238,32.2892,32.2238,32.2612,39484.0
2020-11-30 14:15:00,34.52,34.56,34.51,34.55,25084.0,32.2705,32.3079,32.2612,32.2986,25084.0
2020-11-30 14:20:00,34.57,34.58,34.55,34.56,21219.0,32.3173,32.3266,32.2986,32.3079,21219.0
2020-11-30 14:25:00,34.55,34.6,34.55,34.58,42443.0,32.2986,32.3453,32.2986,32.3266,42443.0
2020-11-30 14:30:00,34.6,34.62,34.47,34.47,54584.0,32.3453,32.364,32.2238,32.2238,54584.0
2020-11-30 14:35:00,34.48,34.5,34.44,34.45,18317.0,32.2331,32.2518,32.1957,32.2051,18317.0
2020-11-30 14:40:00,34.46,34.53,34.46,34.51,19510.0,32.2144,32.2799,32.2144,32.2612,19510.0
2020-11-30 14:45:00,34.51,34.54,34.49,34.51,19201.0,32.2612,32.2892,32.2425,32.2612,19201.0
2020-11-30 14:50:00,34.51,34.55,34.49,34.51,43399.0,32.2612,32.2986,32.2425,32.2612,43399.0
2020-11-30 14:55:00,34.51,34.61,34.51,34.61,42366.0,32.2612,32.3547,32.2612,32.3547,42366.0
2020-11-30 15:00:00,34.63,34.63,34.51,34.51,55195.0,32.3734,32.3734,32.2612,32.2612,55195.0
2020-11-30 15:05:00,34.51,34.51,34.48,34.49,20813.0,32.2612,32.2612,32.2331,32.2425,20813.0
2020-11-30 15:10:00,34.49,34.49,34.42,34.42,30628.0,32.2425,32.2425,32.177,32.177,30628.0
2020-11-30 15:15:00,34.43,34.46,34.43,34.46,26128.0,32.1864,32.2144,32.1864,32.2144,26128.0
2020-11-30 15:20:00,34.46,34.51,34.46,34.51,30210.0,32.2144,32.2612,32.2144,32.2612,30210.0
2020-11-30 15:25:00,34.51,34.52,34.43,34.44,28040.0,32.2612,32.2705,32.1864,32.1957,28040.0
2020-11-30 15:30:00,34.44,34.46,34.42,34.44,19240.0,32.1957,32.2144,32.177,32.1957,19240.0
2020-11-30 15:35:00,34.45,34.49,34.45,34.46,51733.0,32.2051,32.2425,32.2051,32.2144,51733.0
2020-11-30 15:40:00,34.46,34.52,34.46,34.5,41940.0,32.2144,32.2705,32.2144,32.2518,41940.0
2020-11-30 15:45:00,34.5,34.6,34.5,34.59,51626.0,32.2518,32.3453,32.2518,32.336,51626.0
2020-11-30 15:50:00,34.6,34.63,34.56,34.58,81548.0,32.3453,32.3734,32.3079,32.3266,81548.0
2020-11-30 15:55:00,34.58,34.67,34.58,34.64,270733.0,32.3266,32.4108,32.3266,32.3827,270733.0
2020-12-01 09:30:00,35.8,35.83,35.49,35.6,482612.0,33.4671,33.4952,33.1773,33.2802,482612.0
2020-12-01 09:35:00,35.6,35.69,35.52,35.69,118443.0,33.2802,33.3643,33.2054,33.3643,118443.0
2020-12-01 09:40:00,35.69,35.78,35.63,35.63,97777.0,33.3643,33.4484,33.3082,33.3082,97777.0
2020-12-01 09:45:00,35.62,35.7,35.58,35.7,72766.0,33.2989,33.3736,33.2615,33.3736,72766.0
2020-12-01 09:50:00,35.69,35.73,35.53,35.66,92942.0,33.3643,33.4017,33.2147,33.3362,92942.0
2020-12-01 09:55:00,35.66,35.71,35.61,35.63,46672.0,33.3362,33.383,33.2895,33.3082,46672.0
2020-12-01 10:00:00,35.61,35.69,35.33,35.33,94887.0,33.2895,33.3643,33.0277,33.0277,94887.0
2020-12-01 10:05:00,35.32,35.4,35.27,35.27,117793.0,33.0184,33.0932,32.9717,32.9717,117793.0
2020-12-01 10:10:00,35.26,35.39,35.24,35.37,118293.0,32.9623,33.0838,32.9436,33.0651,118293.0
2020-12-01 10:15:00,35.37,35.37,35.19,35.23,100794.0,33.0651,33.0651,32.8969,32.9343,100794.0
2020-12-01 10:20:00,35.23,35.25,35.09,35.12,122808.0,32.9343,32.953,32.8034,32.8314,122808.0
2020-12-01 10:25:00,35.13,35.19,35.08,35.18,87777.0,32.8408,32.8969,32.794,32.8875,87777.0
2020-12-01 10:30:00,35.18,35.26,35.13,35.24,133136.0,32.8875,32.9623,32.8408,32.9436,133136.0
2020-12-01 10:35:00,35.24,35.32,35.15,35.17,96604.0,32.9436,33.0184,32.8595,32.8782,96604.0
2020-12-01 10:40:00,35.17,35.2,35.12,35.18,59399.0,32.8782,32.9062,32.8314,32.8875,59399.0
2020-12-01 10:45:00,35.17,35.26,35.1,35.25,60723.0,32.8782,32.9623,32.8127,32.953,60723.0
2020-12-01 10:50:00,35.23,35.35,35.23,35.31,68011.0,32.9343,33.0464,32.9343,33.0091,68011.0
2020-12-01 10:55:00,35.31,35.32,35.23,35.28,49191.0,33.0091,33.0184,32.9343,32.981,49191.0
2020-12-01 11:00:00,35.28,35.41,35.28,35.32,25743.0,32.981,33.1025,32.981,33.0184,25743.0
2020-12-01 11:05:00,35.35,35.44,35.35,35.44,68010.0,33.0464,33.1306,33.0464,33.1306,68010.0
2020-12-01 11:10:00,35.43,35.45,35.4,35.44,48079.0,33.1212,33.1399,33.0932,33.1306,48079.0
2020-12-01 11:15:00,35.44,35.47,35.36,35.38,49080.0,33.1306,33.1586,33.0558,33.0745,49080.0
2020-12-01 11:20:00,35.4,35.5,35.38,35.5,26274.0,33.0932,33.1867,33.0745,33.1867,26274.0
2020-12-01 11:25:00,35.5,35.53,35.47,35.5,32178.0,33.1867,33.2147,33.1586,33.1867,32178.0
2020-12-01 11:30:00,35.51,35.6,35.5,35.6,65183.0,33.196,33.2802,33.1867,33.2802,65183.0
2020-12-01 11:35:00,35.6,35.61,35.49,35.51,53814.0,33.2802,33.2895,33.1773,33.196,53814.0
2020-12-01 11:40:00,35.51,35.56,35.5,35.53,28608.0,33.196,33.2428,33.1867,33.2147,28608.0
2020-12-01 11:45:00,35.54,35.56,35.51,35.51,28329.0,33.2241,33.2428,33.196,33.196,28329.0
2020-12-01 11:50:00,35.51,35.55,35.45,35.53,38028.0,33.196,33.2334,33.1399,33.2147,38028.0
2020-12-01 11:55:00,35.53,35.58,35.52,35.54,19031.0,33.2147,33.2615,33.2054,33.2241,19031.0
2020-12-01 12:00:00,35.54,35.62,35.54,35.62,24167.0,33.2241,33.2989,33.2241,33.2989,24167.0
2020-12-01 12:05:00,35.63,35.74,35.63,35.73,51405.0,33.3082,33.411,33.3082,33.4017,51405.0
2020-12-01 12:10:00,35.74,35.8,35.73,35.78,47812.0,33.411,33.4671,33.4017,33.4484,47812.0
2020-12-01 12:15:00,35.77,35.79,35.73,35.75,19734.0,33.4391,33.4578,33.4017,33.4204,19734.0
2020-12-01 12:20:00,35.74,35.78,35.73,35.75,27192.0,33.411,33.4484,33.4017,33.4204,27192.0
2020-12-01 12:25:00,35.74,35.76,35.67,35.7,13866.0,33.411,33.4297,33.3456,33.3736,13866.0
2020-12-01 12:30:00,35.71,35.73,35.66,35.72,31586.0,33.383,33.4017,33.3362,33.3923,31586.0
2020-12-01 12:35:00,35.73,35.8,35.71,35.79,25618.0,33.4017,33.4671,33.383,33.4578,25618.0
2020-12-01 12:40:00,35.79,35.79,35.72,35.75,21271.0,33.4578,33.4578,33.3923,33.4204,21271.0
2020-12-01 12:45:00,35.74,35.78,35.74,35.78,12797.0,33.411,33.4484,33.411,33.4484,12797.0
2020-12-01 12:50:00,35.78,35.8,35.77,35.77,19680.0,33.4484,33.4671,33.4391,33.4391,19680.0
2020-12-01 12:55:00,35.77,35.77,35.72,35.73,21904.0,33.4391,33.4391,33.3923,33.4017,21904.0
2020-12-01 13:00:00,35.73,35.76,35.72,35.75,15873.0,33.4017,33.4297,33.3923,33.4204,15873.0
2020-12-01 13:05:00,35.74,35.78,35.73,35.77,13758.0,33.411,33.4484,33.4017,33.4391,13758.0
2020-12-01 13:10:00,35.77,35.85,35.77,35.84,33460.0,33.4391,33.5139,33.4391,33.5045,33460.0
2020-12-01 13:15:00,35.84,35.88,35.83,35.84,46024.0,33.5045,33.5419,33.4952,33.5045,46024.0
2020-12-01 13:20:00,35.84,35.87,35.79,35.79,27714.0,33.5045,33.5326,33.4578,33.4578,27714.0
2020-12-01 13:25:00,35.79,35.83,35.78,35.81,14895.0,33.4578,33.4952,33.4484,33.4765,14895.0
2020-12-01 13:30:00,35.81,35.81,35.74,35.78,36561.0,33.4765,33.4765,33.411,33.4484,36561.0
2020-12-01 13:35:00,35.79,35.82,35.77,35.82,12697.0,33.4578,33.4858,33.4391,33.4858,12697.0
2020-12-01 13:40:00,35.82,35.83,35.79,35.83,16093.0,33.4858,33.4952,33.4578,33.4952,16093.0
2020-12-01 13:45:00,35.81,35.83,35.79,35.83,13842.0,33.4765,33.4952,33.4578,33.4952,13842.0
2020-12-01 13:50:00,35.83,35.83,35.8,35.8,22679.0,33.4952,33.4952,33.4671,33.4671,22679.0
2020-12-01 13:55:00,35.8,35.83,35.78,35.83,18941.0,33.4671,33.4952,33.4484,33.4952,18941.0
2020-12-01 14:00:00,35.84,35.88,35.8,35.86,29383.0,33.5045,33.5419,33.4671,33.5232,29383.0
2020-12-01 14:05:00,35.86,35.88,35.83,35.83,21748.0,33.5232,33.5419,33.4952,33.4952,21748.0
2020-12-01 14:10:00,35.82,35.86,35.82,35.86,17089.0,33.4858,33.5232,33.4858,33.5232,17089.0
2020-12-01 14:15:00,35.86,35.87,35.82,35.82,32928.0,33.5232,33.5326,33.4858,33.4858,32928.0
2020-12-01 14:20:00,35.82,35.82,35.74,35.76,20935.0,33.4858,33.4858,33.411,33.4297,20935.0
2020-12-01 14:25:00,35.77,35.81,35.77,35.8,17523.0,33.4391,33.4765,33.4391,33.4671,17523.0
2020-12-01 14:30:00,35.8,35.81,35.78,35.8,41177.0,33.4671,33.4765,33.4484,33.4671,41177.0
2020-12-01 14:35:00,35.78,35.9,35.78,35.89,30967.0,33.4484,33.5606,33.4484,33.5513,30967.0
2020-12-01 14:40:00,35.89,35.95,35.88,35.94,42392.0,33.5513,33.6073,33.5419,33.598,42392.0
2020-12-01 14:45:00,35.94,36.0,35.94,35.98,38866.0,33.598,33.6541,33.598,33.6354,38866.0
2020-12-01 14:50:00,35.98,35.99,35.92,35.92,51633.0,33.6354,33.6447,33.5793,33.5793,51633.0
2020-12-01 14:55:00,35.92,35.95,35.9,35.92,28458.0,33.5793,33.6073,33.5606,33.5793,28458.0
2020-12-01 15:00:00,35.92,35.95,35.91,35.94,65529.0,33.5793,33.6073,33.57,33.598,65529.0
2020-12-01 15:05:00,35.94,35.95,35.87,35.9,46436.0,33.598,33.6073,33.5326,33.5606,46436.0
2020-12-01 15:10:00,35.89,36.01,35.89,36.01,99735.0,33.5513,33.6634,33.5513,33.6634,99735.0
2020-12-01 15:15:00,36.01,36.06,36.01,36.03,89183.0,33.6634,33.7102,33.6634,33.6821,89183.0
2020-12-01 15:20:00,36.03,36.06,36.02,36.02,46224.0,33.6821,33.7102,33.6728,33.6728,46224.0
2020-12-01 15:25:00,36.02,36.04,35.98,35.98,105773.0,33.6728,33.6915,33.6354,33.6354,105773.0
2020-12-01 15:30:00,35.98,36.0,35.96,35.99,63559.0,33.6354,33.6541,33.6167,33.6447,63559.0
2020-12-01 15:35:00,36.0,36.01,35.99,36.0,47428.0,33.6541,33.6634,33.6447,33.6541,47428.0
2020-12-01 15:40:00,36.01,36.02,35.96,35.97,54506.0,33.6634,33.6728,33.6167,33.626,54506.0
2020-12-01 15:45:00,35.97,36.01,35.91,35.92,132852.0,33.626,33.6634,33.57,33.5793,132852.0
2020-12-01 15:50:00,35.93,35.97,35.89,35.94,205926.0,33.5887,33.626,33.5513,33.598,205926.0
2020-12-01 15:55:00,35.94,35.98,35.92,35.96,3840815.0,33.598,33.6354,33.5793,33.6167,3840815.0
2020-12-02 09:30:00,35.97,35.97,35.52,35.57,502228.0,33.626,33.626,33.2054,33.2521,502228.0
2020-12-02 09:35:00,35.58,35.72,35.53,35.63,74954.0,33.2615,33.3923,33.2147,33.3082,74954.0
2020-12-02 09:40:00,35.65,35.74,35.56,35.66,62534.0,33.3269,33.411,33.2428,33.3362,62534.0
2020-12-02 09:45:00,35.66,35.85,35.65,35.85,71237.0,33.3362,33.5139,33.3269,33.5139,71237.0
2020-12-02 09:50:00,35.84,35.87,35.78,35.83,54147.0,33.5045,33.5326,33.4484,33.4952,54147.0
2020-12-02 09:55:00,35.81,35.89,35.79,35.83,29707.0,33.4765,33.5513,33.4578,33.4952,29707.0
2020-12-02 10:00:00,35.84,35.99,35.84,35.97,44477.0,33.5045,33.6447,33.5045,33.626,44477.0
2020-12-02 10:05:00,35.97,35.97,35.76,35.76,59723.0,33.626,33.626,33.4297,33.4297,59723.0
2020-12-02 10:10:00,35.75,35.78,35.67,35.74,42036.0,33.4204,33.4484,33.3456,33.411,42036.0
2020-12-02 10:15:00,35.73,35.83,35.66,35.81,32397.0,33.4017,33.4952,33.3362,33.4765,32397.0
2020-12-02 10:20:00,35.82,35.84,35.74,35.76,49598.0,33.4858,33.5045,33.411,33.4297,49598.0
2020-12-02 10:25:00,35.76,35.77,35.67,35.72,34301.0,33.4297,33.4391,33.3456,33.3923,34301.0
2020-12-02 10:30:00,35.7,35.89,35.7,35.86,56632.0,33.3736,33.5513,33.3736,33.5232,56632.0
2020-12-02 10:35:00,35.87,35.92,35.82,35.88,102147.0,33.5326,33.5793,33.4858,33.5419,102147.0
2020-12-02 10:40:00,35.88,35.9,35.84,35.87,32516.0,33.5419,33.5606,33.5045,33.5326,32516.0
2020-12-02 10:45:00,35.86,35.9,35.81,35.83,26595.0,33.5232,33.5606,33.4765,33.4952,26595.0
2020-12-02 10:50:00,35.83,35.83,35.73,35.81,18014.0,33.4952,33.4952,33.4017,33.4765,18014.0
2020-12-02 10:55:00,35.82,35.82,35.75,35.81,20880.0,33.4858,33.4858,33.4204,33.4765,20880.0
2020-12-02 11:00:00,35.8,35.85,35.76,35.81,37051.0,33.4671,33.5139,33.4297,33.4765,37051.0
2020-12-02 11:05:00,35.82,35.82,35.71,35.73,21809.0,33.4858,33.4858,33.383,33.4017,21809.0
2020-12-02 11:10:00,35.74,35.75,35.69,35.69,24677.0,33.411,33.4204,33.3643,33.3643,24677.0
2020-12-02 11:15:00,35.7,35.71,35.65,35.71,23483.0,33.3736,33.383,33.3269,33.383,23483.0
2020-12-02 11:20:00,35.71,35.74,35.65,35.69,41804.0,33.383,33.411,33.3269,33.3643,41804.0
2020-12-02 11:25:00,35.69,35.72,35.69,35.7,30107.0,33.3643,33.3923,33.3643,33.3736,30107.0
2020-12-02 11:30:00,35.71,35.72,35.68,35.71,22128.0,33.383,33.3923,33.3549,33.383,22128.0
2020-12-02 11:35:00,35.72,35.96,35.72,35.87,62678.0,33.3923,33.6167,33.3923,33.5326,62678.0
2020-12-02 11:40:00,35.87,35.97,35.87,35.97,57588.0,33.5326,33.626,33.5326,33.626,57588.0
2020-12-02 11:45:00,35.98,36.02,35.95,36.02,23030.0,33.6354,33.6728,33.6073,33.6728,23030.0
2020-12-02 11:50:00,36.03,36.06,36.0,36.02,27661.0,33.6821,33.7102,33.6541,33.6728,27661.0
2020-12-02 11:55:00,36.01,36.03,35.93,35.94,44082.0,33.6634,33.6821,33.5887,33.598,44082.0
2020-12-02 12:00:00,35.94,35.94,35.88,35.91,28550.0,33.598,33.598,33.5419,33.57,28550.0
2020-12-02 12:05:00,35.92,35.94,35.88,35.9,12371.0,33.5793,33.598,33.5419,33.5606,12371.0
2020-12-02 12:10:00,35.9,35.92,35.81,35.81,36364.0,33.5606,33.5793,33.4765,33.4765,36364.0
2020-12-02 12:15:00,35.81,35.83,35.81,35.81,35412.0,33.4765,33.4952,33.4765,33.4765,35412.0
2020-12-02 12:20:00,35.79,35.81,35.78,35.78,15368.0,33.4578,33.4765,33.4484,33.4484,15368.0
2020-12-02 12:25:00,35.78,35.81,35.78,35.81,10805.0,33.4484,33.4765,33.4484,33.4765,10805.0
2020-12-02 12:30:00,35.81,35.85,35.79,35.79,27619.0,33.4765,33.5139,33.4578,33.4578,27619.0
2020-12-02 12:35:00,35.79,35.81,35.78,35.78,24571.0,33.4578,33.4765,33.4484,33.4484,24571.0
2020-12-02 12:40:00,35.78,35.83,35.78,35.81,19105.0,33.4484,33.4952,33.4484,33.4765,19105.0
2020-12-02 12:45:00,35.81,35.83,35.79,35.8,13058.0,33.4765,33.4952,33.4578,33.4671,13058.0
2020-12-02 12:50:00,35.8,35.83,35.79,35.83,28407.0,33.4671,33.4952,33.4578,33.4952,28407.0
2020-12-02 12:55:00,35.83,35.9,35.81,35.9,15233.0,33.4952,33.5606,33.4765,33.5606,15233.0
2020-12-02 13:00:00,35.9,35.95,35.89,35.93,27754.0,33.5606,33.6073,33.5513,33.5887,27754.0
2020-12-02 13:05:00,35.94,35.97,35.93,35.95,11465.0,33.598,33.626,33.5887,33.6073,11465.0
2020-12-02 13:10:00,35.96,35.99,35.94,35.99,23373.0,33.6167,33.6447,33.598,33.6447,23373.0
2020-12-02 13:15:00,35.99,35.99,35.95,35.96,19871.0,33.6447,33.6447,33.6073,33.6167,19871.0
2020-12-02 13:20:00,35.96,35.97,35.92,35.92,9892.0,33.6167,33.626,33.5793,33.5793,9892.0
2020-12-02 13:25:00,35.92,35.94,35.9,35.93,27977.0,33.5793,33.598,33.5606,33.5887,27977.0
2020-12-02 13:30:00,35.94,35.99,35.92,35.96,16682.0,33.598,33.6447,33.5793,33.6167,16682.0
2020-12-02 13:35:00,35.97,36.04,35.97,36.04,10510.0,33.626,33.6915,33.626,33.6915,10510.0
2020-12-02 13:40:00,36.03,36.03,36.01,36.01,21556.0,33.6821,33.6821,33.6634,33.6634,21556.0
2020-12-02 13:45:00,36.01,36.01,35.88,35.88,16886.0,33.6634,33.6634,33.5419,33.5419,16886.0
2020-12-02 13:50:00,35.88,35.93,35.85,35.93,23121.0,33.5419,33.5887,33.5139,33.5887,23121.0
2020-12-02 13:55:00,35.94,35.98,35.92,35.97,19611.0,33.598,33.6354,33.5793,33.626,19611.0
2020-12-02 14:00:00,35.97,35.97,35.89,35.92,13561.0,33.626,33.626,33.5513,33.5793,13561.0
2020-12-02 14:05:00,35.92,35.92,35.87,35.88,17746.0,33.5793,33.5793,33.5326,33.5419,17746.0
2020-12-02 14:10:00,35.88,35.92,35.87,35.87,23643.0,33.5419,33.5793,33.5326,33.5326,23643.0
2020-12-02 14:15:00,35.87,35.92,35.87,35.92,16182.0,33.5326,33.5793,33.5326,33.5793,16182.0
2020-12-02 14:20:00,35.92,36.03,35.92,36.01,67498.0,33.5793,33.6821,33.5793,33.6634,67498.0
2020-12-02 14:25:00,36.01,36.01,35.94,35.99,15718.0,33.6634,33.6634,33.598,33.6447,15718.0
2020-12-02 14:30:00,36.01,36.05,35.99,36.03,32008.0,33.6634,33.7008,33.6447,33.6821,32008.0
2020-12-02 14:35:00,36.04,36.04,35.99,36.03,23266.0,33.6915,33.6915,33.6447,33.6821,23266.0
2020-12-02 14:40:00,36.03,36.03,35.97,35.99,15280.0,33.6821,33.6821,33.626,33.6447,15280.0
2020-12-02 14:45:00,35.99,36.08,35.99,36.02,40973.0,33.6447,33.7289,33.6447,33.6728,40973.0
2020-12-02 14:50:00,36.01,36.02,35.97,35.98,25192.0,33.6634,33.6728,33.626,33.6354,25192.0
2020-12-02 14:55:00,35.98,36.04,35.98,36.02,22701.0,33.6354,33.6915,33.6354,33.6728,22701.0
2020-12-02 15:00:00,36.03,36.04,36.01,36.03,29590.0,33.6821,33.6915,33.6634,33.6821,29590.0
2020-12-02 15:05:00,36.03,36.07,36.02,36.06,32206.0,33.6821,33.7195,33.6728,33.7102,32206.0
2020-12-02 15:10:00,36.07,36.1,36.05,36.08,37850.0,33.7195,33.7476,33.7008,33.7289,37850.0
2020-12-02 15:15:00,36.08,36.08,36.01,36.02,66081.0,33.7289,33.7289,33.6634,33.6728,66081.0
2020-12-02 15:20:00,36.02,36.06,36.02,36.03,28074.0,33.6728,33.7102,33.6728,33.6821,28074.0
2020-12-02 15:25:00,36.03,36.06,36.01,36.06,32255.0,33.6821,33.7102,33.6634,33.7102,32255.0
2020-12-02 15:30:00,36.06,36.06,35.99,36.01,55342.0,33.7102,33.7102,33.6447,33.6634,55342.0
2020-12-02 15:35:00,36.01,36.01,35.97,36.0,62182.0,33.6634,33.6634,33.626,33.6541,62182.0
2020-12-02 15:40:00,36.0,36.01,35.97,36.01,51682.0,33.6541,33.6634,33.626,33.6634,51682.0
2020-12-02 15:45:00,36.01,36.01,35.97,35.98,65817.0,33.6634,33.6634,33.626,33.6354,65817.0
2020-12-02 15:50:00,35.99,36.03,35.94,36.02,122765.0,33.6447,33.6821,33.598,33.6728,122765.0
2020-12-02 15:55:00,36.02,36.03,35.94,35.97,3785167.0,33.6728,33.6821,33.598,33.626,3785167.0
2020-12-03 09:30:00,36.14,36.14,35.77,35.79,367214.0,33.785,33.785,33.4391,33.4578,367214.0
2020-12-03 09:35:00,35.79,35.81,35.57,35.6,80128.0,33.4578,33.4765,33.2521,33.2802,80128.0
2020-12-03 09:40:00,35.61,35.68,35.56,35.57,68831.0,33.2895,33.3549,33.2428,33.2521,68831.0
2020-12-03 09:45:00,35.56,35.56,35.4,35.49,163163.0,33.2428,33.2428,33.0932,33.1773,163163.0
2020-12-03 09:50:00,35.49,35.49,35.32,35.38,95526.0,33.1773,33.1773,33.0184,33.0745,95526.0
2020-12-03 09:55:00,35.4,35.48,35.33,35.4,100305.0,33.0932,33.168,33.0277,33.0932,100305.0
2020-12-03 10:00:00,35.41,35.54,35.33,35.41,86094.0,33.1025,33.2241,33.0277,33.1025,86094.0
2020-12-03 10:05:00,35.41,35.53,35.39,35.47,71326.0,33.1025,33.2147,33.0838,33.1586,71326.0
2020-12-03 10:10:00,35.45,35.58,35.45,35.54,56749.0,33.1399,33.2615,33.1399,33.2241,56749.0
2020-12-03 10:15:00,35.55,35.62,35.53,35.62,69612.0,33.2334,33.2989,33.2147,33.2989,69612.0
2020-12-03 10:20:00,35.61,35.63,35.5,35.5,61611.0,33.2895,33.3082,33.1867,33.1867,61611.0
2020-12-03 10:25:00,35.48,35.48,35.38,35.38,67991.0,33.168,33.168,33.0745,33.0745,67991.0
2020-12-03 10:30:00,35.39,35.51,35.38,35.48,61883.0,33.0838,33.196,33.0745,33.168,61883.0
2020-12-03 10:35:00,35.49,35.56,35.48,35.51,23295.0,33.1773,33.2428,33.168,33.196,23295.0
2020-12-03 10:40:00,35.52,35.58,35.47,35.58,56642.0,33.2054,33.2615,33.1586,33.2615,56642.0
2020-12-03 10:45:00,35.56,35.63,35.56,35.57,47097.0,33.2428,33.3082,33.2428,33.2521,47097.0
2020-12-03 10:50:00,35.58,35.63,35.54,35.62,41484.0,33.2615,33.3082,33.2241,33.2989,41484.0
2020-12-03 10:55:00,35.62,35.63,35.58,35.6,51661.0,33.2989,33.3082,33.2615,33.2802,51661.0
2020-12-03 11:00:00,35.6,35.6,35.42,35.43,50671.0,33.2802,33.2802,33.1119,33.1212,50671.0
2020-12-03 11:05:00,35.42,35.42,35.32,35.35,44148.0,33.1119,33.1119,33.0184,33.0464,44148.0
2020-12-03 11:10:00,35.37,35.46,35.33,35.38,46667.0,33.0651,33.1493,33.0277,33.0745,46667.0
2020-12-03 11:15:00,35.37,35.39,35.25,35.26,41602.0,33.0651,33.0838,32.953,32.9623,41602.0
2020-12-03 11:20:00,35.27,35.4,35.24,35.39,54134.0,32.9717,33.0932,32.9436,33.0838,54134.0
2020-12-03 11:25:00,35.39,35.44,35.39,35.43,24892.0,33.0838,33.1306,33.0838,33.1212,24892.0
2020-12-03 11:30:00,35.43,35.46,35.43,35.45,12815.0,33.1212,33.1493,33.1212,33.1399,12815.0
2020-12-03 11:35:00,35.45,35.46,35.4,35.41,21818.0,33.1399,33.1493,33.0932,33.1025,21818.0
2020-12-03 11:40:00,35.42,35.43,35.36,35.37,16763.0,33.1119,33.1212,33.0558,33.0651,16763.0
2020-12-03 11:45:00,35.37,35.42,35.37,35.41,13300.0,33.0651,33.1119,33.0651,33.1025,13300.0
2020-12-03 11:50:00,35.41,35.43,35.37,35.41,13038.0,33.1025,33.1212,33.0651,33.1025,13038.0
2020-12-03 11:55:00,35.41,35.5,35.41,35.47,24916.0,33.1025,33.1867,33.1025,33.1586,24916.0
2020-12-03 12:00:00,35.47,35.49,35.45,35.49,24843.0,33.1586,33.1773,33.1399,33.1773,24843.0
2020-12-03 12:05:00,35.49,35.51,35.43,35.46,22715.0,33.1773,33.196,33.1212,33.1493,22715.0
2020-12-03 12:10:00,35.47,35.47,35.4,35.43,15122.0,33.1586,33.1586,33.0932,33.1212,15122.0
2020-12-03 12:15:00,35.44,35.49,35.44,35.47,24535.0,33.1306,33.1773,33.1306,33.1586,24535.0
2020-12-03 12:20:00,35.47,35.53,35.47,35.53,35270.0,33.1586,33.2147,33.1586,33.2147,35270.0
2020-12-03 12:25:00,35.53,35.58,35.53,35.56,12540.0,33.2147,33.2615,33.2147,33.2428,12540.0
2020-12-03 12:30:00,35.57,35.6,35.57,35.6,22414.0,33.2521,33.2802,33.2521,33.2802,22414.0
2020-12-03 12:35:00,35.6,35.63,35.57,35.59,39009.0,33.2802,33.3082,33.2521,33.2708,39009.0
2020-12-03 12:40:00,35.59,35.65,35.58,35.64,15722.0,33.2708,33.3269,33.2615,33.3175,15722.0
2020-12-03 12:45:00,35.64,35.64,35.59,35.6,16207.0,33.3175,33.3175,33.2708,33.2802,16207.0
2020-12-03 12:50:00,35.6,35.6,35.58,35.59,10038.0,33.2802,33.2802,33.2615,33.2708,10038.0
2020-12-03 12:55:00,35.58,35.58,35.51,35.53,39426.0,33.2615,33.2615,33.196,33.2147,39426.0
2020-12-03 13:00:00,35.53,35.56,35.49,35.54,24994.0,33.2147,33.2428,33.1773,33.2241,24994.0
2020-12-03 13:05:00,35.54,35.58,35.54,35.58,31196.0,33.2241,33.2615,33.2241,33.2615,31196.0
2020-12-03 13:10:00,35.58,35.6,35.56,35.59,26205.0,33.2615,33.2802,33.2428,33.2708,26205.0
2020-12-03 13:15:00,35.59,35.6,35.55,35.56,19166.0,33.2708,33.2802,33.2334,33.2428,19166.0
2020-12-03 13:20:00,35.55,35.56,35.52,35.52,42738.0,33.2334,33.2428,33.2054,33.2054,42738.0
2020-12-03 13:25:00,35.51,35.51,35.44,35.47,12967.0,33.196,33.196,33.1306,33.1586,12967.0
2020-12-03 13:30:00,35.46,35.52,35.46,35.52,55752.0,33.1493,33.2054,33.1493,33.2054,55752.0
2020-12-03 13:35:00,35.52,35.52,35.49,35.49,11099.0,33.2054,33.2054,33.1773,33.1773,11099.0
2020-12-03 13:40:00,35.48,35.49,35.45,35.45,18391.0,33.168,33.1773,33.1399,33.1399,18391.0
2020-12-03 13:45:00,35.44,35.45,35.43,35.43,19963.0,33.1306,33.1399,33.1212,33.1212,19963.0
2020-12-03 13:50:00,35.42,35.46,35.41,35.42,18476.0,33.1119,33.1493,33.1025,33.1119,18476.0
2020-12-03 13:55:00,35.42,35.51,35.42,35.5,34575.0,33.1119,33.196,33.1119,33.1867,34575.0
2020-12-03 14:00:00,35.51,35.54,35.51,35.53,20116.0,33.196,33.2241,33.196,33.2147,20116.0
2020-12-03 14:05:00,35.52,35.56,35.5,35.55,24181.0,33.2054,33.2428,33.1867,33.2334,24181.0
2020-12-03 14:10:00,35.54,35.54,35.49,35.53,27446.0,33.2241,33.2241,33.1773,33.2147,27446.0
2020-12-03 14:15:00,35.53,35.55,35.51,35.51,20519.0,33.2147,33.2334,33.196,33.196,20519.0
2020-12-03 14:20:00,35.5,35.51,35.48,35.48,9855.0,33.1867,33.196,33.168,33.168,9855.0
2020-12-03 14:25:00,35.47,35.49,35.46,35.49,9553.0,33.1586,33.1773,33.1493,33.1773,9553.0
2020-12-03 14:30:00,35.5,35.58,35.5,35.58,13809.0,33.1867,33.2615,33.1867,33.2615,13809.0
2020-12-03 14:35:00,35.57,35.64,35.57,35.64,16676.0,33.2521,33.3175,33.2521,33.3175,16676.0
2020-12-03 14:40:00,35.63,35.66,35.63,35.65,14273.0,33.3082,33.3362,33.3082,33.3269,14273.0
2020-12-03 14:45:00,35.64,35.67,35.62,35.65,18174.0,33.3175,33.3456,33.2989,33.3269,18174.0
2020-12-03 14:50:00,35.67,35.67,35.65,35.65,16862.0,33.3456,33.3456,33.3269,33.3269,16862.0
2020-12-03 14:55:00,35.65,35.66,35.62,35.65,33490.0,33.3269,33.3362,33.2989,33.3269,33490.0
2020-12-03 15:00:00,35.65,35.66,35.63,35.65,18956.0,33.3269,33.3362,33.3082,33.3269,18956.0
2020-12-03 15:05:00,35.65,35.65,35.62,35.62,18007.0,33.3269,33.3269,33.2989,33.2989,18007.0
2020-12-03 15:10:00,35.61,35.65,35.6,35.63,26408.0,33.2895,33.3269,33.2802,33.3082,26408.0
2020-12-03 15:15:00,35.62,35.63,35.61,35.61,14244.0,33.2989,33.3082,33.2895,33.2895,14244.0
2020-12-03 15:20:00,35.61,35.61,35.6,35.6,21361.0,33.2895,33.2895,33.2802,33.2802,21361.0
2020-12-03 15:25:00,35.6,35.6,35.6,35.6,9594.0,33.2802,33.2802,33.2802,33.2802,9594.0
2020-12-03 15:30:00,35.6,35.6,35.58,35.58,30039.0,33.2802,33.2802,33.2615,33.2615,30039.0
2020-12-03 15:35:00,35.57,35.58,35.49,35.5,63368.0,33.2521,33.2615,33.1773,33.1867,63368.0
2020-12-03 15:40:00,35.51,35.56,35.5,35.53,63466.0,33.196,33.2428,33.1867,33.2147,63466.0
2020-12-03 15:45:00,35.53,35.6,35.51,35.6,43226.0,33.2147,33.2802,33.196,33.2802,43226.0
2020-12-03 15:50:00,35.59,35.59,35.54,35.54,78221.0,33.2708,33.2708,33.2241,33.2241,78221.0
2020-12-03 15:55:00,35.54,35.58,35.5,35.53,2108316.0,33.2241,33.2615,33.1867,33.2147,2108316.0
2020-12-04 09:30:00,35.5,35.68,35.48,35.67,209394.0,33.1867,33.3549,33.168,33.3456,209394.0
2020-12-04 09:35:00,35.68,35.78,35.63,35.74,115069.0,33.3549,33.4484,33.3082,33.411,115069.0
2020-12-04 09:40:00,35.74,35.81,35.67,35.74,64612.0,33.411,33.4765,33.3456,33.411,64612.0
2020-12-04 09:45:00,35.73,35.75,35.63,35.63,21511.0,33.4017,33.4204,33.3082,33.3082,21511.0
2020-12-04 09:50:00,35.63,35.66,35.58,35.58,24995.0,33.3082,33.3362,33.2615,33.2615,24995.0
2020-12-04 09:55:00,35.58,35.63,35.56,35.6,21155.0,33.2615,33.3082,33.2428,33.2802,21155.0
2020-12-04 10:00:00,35.6,35.6,35.42,35.43,49576.0,33.2802,33.2802,33.1119,33.1212,49576.0
2020-12-04 10:05:00,35.43,35.49,35.33,35.33,41410.0,33.1212,33.1773,33.0277,33.0277,41410.0
2020-12-04 10:10:00,35.33,35.45,35.33,35.42,41429.0,33.0277,33.1399,33.0277,33.1119,41429.0
2020-12-04 10:15:00,35.42,35.43,35.29,35.31,44585.0,33.1119,33.1212,32.9904,33.0091,44585.0
2020-12-04 10:20:00,35.31,35.36,35.29,35.34,72047.0,33.0091,33.0558,32.9904,33.0371,72047.0
2020-12-04 10:25:00,35.34,35.35,35.22,35.24,34817.0,33.0371,33.0464,32.9249,32.9436,34817.0
2020-12-04 10:30:00,35.22,35.24,35.15,35.23,106937.0,32.9249,32.9436,32.8595,32.9343,106937.0
2020-12-04 10:35:00,35.21,35.28,35.18,35.26,29041.0,32.9156,32.981,32.8875,32.9623,29041.0
2020-12-04 10:40:00,35.28,35.33,35.26,35.32,26672.0,32.981,33.0277,32.9623,33.0184,26672.0
2020-12-04 10:45:00,35.31,35.32,35.26,35.3,33240.0,33.0091,33.0184,32.9623,32.9997,33240.0
2020-12-04 10:50:00,35.3,35.3,35.07,35.13,71296.0,32.9997,32.9997,32.7847,32.8408,71296.0
2020-12-04 10:55:00,35.14,35.22,35.12,35.19,28082.0,32.8501,32.9249,32.8314,32.8969,28082.0
2020-12-04 11:00:00,35.18,35.26,35.18,35.26,37900.0,32.8875,32.9623,32.8875,32.9623,37900.0
2020-12-04 11:05:00,35.27,35.36,35.27,35.35,25754.0,32.9717,33.0558,32.9717,33.0464,25754.0
2020-12-04 11:10:00,35.35,35.37,35.31,35.36,33605.0,33.0464,33.0651,33.0091,33.0558,33605.0
2020-12-04 11:15:00,35.35,35.36,35.29,35.29,17578.0,33.0464,33.0558,32.9904,32.9904,17578.0
2020-12-04 11:20:00,35.29,35.33,35.25,35.31,38815.0,32.9904,33.0277,32.953,33.0091,38815.0
2020-12-04 11:25:00,35.31,35.36,35.31,35.35,31065.0,33.0091,33.0558,33.0091,33.0464,31065.0
2020-12-04 11:30:00,35.36,35.38,35.32,35.35,24546.0,33.0558,33.0745,33.0184,33.0464,24546.0
2020-12-04 11:35:00,35.34,35.34,35.3,35.31,29527.0,33.0371,33.0371,32.9997,33.0091,29527.0
2020-12-04 11:40:00,35.3,35.33,35.27,35.32,47957.0,32.9997,33.0277,32.9717,33.0184,47957.0
2020-12-04 11:45:00,35.32,35.37,35.3,35.31,38013.0,33.0184,33.0651,32.9997,33.0091,38013.0
2020-12-04 11:50:00,35.31,35.33,35.3,35.33,15515.0,33.0091,33.0277,32.9997,33.0277,15515.0
2020-12-04 11:55:00,35.32,35.36,35.29,35.3,17143.0,33.0184,33.0558,32.9904,32.9997,17143.0
2020-12-04 12:00:00,35.28,35.29,35.24,35.26,19098.0,32.981,32.9904,32.9436,32.9623,19098.0
2020-12-04 12:05:00,35.27,35.29,35.2,35.2,13658.0,32.9717,32.9904,32.9062,32.9062,13658.0
2020-12-04 12:10:00,35.2,35.23,35.17,35.23,24974.0,32.9062,32.9343,32.8782,32.9343,24974.0
2020-12-04 12:15:00,35.22,35.27,35.21,35.21,29147.0,32.9249,32.9717,32.9156,32.9156,29147.0
2020-12-04 12:20:00,35.2,35.22,35.18,35.19,14152.0,32.9062,32.9249,32.8875,32.8969,14152.0
2020-12-04 12:25:00,35.19,35.22,35.18,35.2,16649.0,32.8969,32.9249,32.8875,32.9062,16649.0
2020-12-04 12:30:00,35.2,35.21,35.2,35.21,6052.0,32.9062,32.9156,32.9062,32.9156,6052.0
2020-12-04 12:35:00,35.21,35.21,35.12,35.15,20367.0,32.9156,32.9156,32.8314,32.8595,20367.0
2020-12-04 12:40:00,35.14,35.15,35.11,35.11,21023.0,32.8501,32.8595,32.8221,32.8221,21023.0
2020-12-04 12:45:00,35.11,35.19,35.11,35.17,34296.0,32.8221,32.8969,32.8221,32.8782,34296.0
2020-12-04 12:50:00,35.17,35.21,35.17,35.19,21071.0,32.8782,32.9156,32.8782,32.8969,21071.0
2020-12-04 12:55:00,35.19,35.24,35.18,35.24,44454.0,32.8969,32.9436,32.8875,32.9436,44454.0
2020-12-04 13:00:00,35.24,35.24,35.16,35.19,27277.0,32.9436,32.9436,32.8688,32.8969,27277.0
2020-12-04 13:05:00,35.2,35.26,35.2,35.26,15563.0,32.9062,32.9623,32.9062,32.9623,15563.0
2020-12-04 13:10:00,35.26,35.31,35.26,35.3,18789.0,32.9623,33.0091,32.9623,32.9997,18789.0
2020-12-04 13:15:00,35.31,35.36,35.31,35.36,32465.0,33.0091,33.0558,33.0091,33.0558,32465.0
2020-12-04 13:20:00,35.36,35.37,35.31,35.36,16660.0,33.0558,33.0651,33.0091,33.0558,16660.0
2020-12-04 13:25:00,35.36,35.38,35.33,35.38,12214.0,33.0558,33.0745,33.0277,33.0745,12214.0
2020-12-04 13:30:00,35.38,35.42,35.37,35.4,14424.0,33.0745,33.1119,33.0651,33.0932,14424.0
2020-12-04 13:35:00,35.39,35.4,35.35,35.35,11523.0,33.0838,33.0932,33.0464,33.0464,11523.0
2020-12-04 13:40:00,35.34,35.35,35.31,35.33,17669.0,33.0371,33.0464,33.0091,33.0277,17669.0
2020-12-04 13:45:00,35.33,35.38,35.33,35.36,4574.0,33.0277,33.0745,33.0277,33.0558,4574.0
2020-12-04 13:50:00,35.37,35.37,35.33,35.37,7172.0,33.0651,33.0651,33.0277,33.0651,7172.0
2020-12-04 13:55:00,35.36,35.41,35.35,35.39,10887.0,33.0558,33.1025,33.0464,33.0838,10887.0
2020-12-04 14:00:00,35.39,35.41,35.36,35.38,9836.0,33.0838,33.1025,33.0558,33.0745,9836.0
2020-12-04 14:05:00,35.38,35.42,35.36,35.42,23337.0,33.0745,33.1119,33.0558,33.1119,23337.0
2020-12-04 14:10:00,35.42,35.42,35.37,35.37,9839.0,33.1119,33.1119,33.0651,33.0651,9839.0
2020-12-04 14:15:00,35.37,35.42,35.37,35.41,15397.0,33.0651,33.1119,33.0651,33.1025,15397.0
2020-12-04 14:20:00,35.42,35.49,35.42,35.49,17265.0,33.1119,33.1773,33.1119,33.1773,17265.0
2020-12-04 14:25:00,35.49,35.5,35.47,35.47,15790.0,33.1773,33.1867,33.1586,33.1586,15790.0
2020-12-04 14:30:00,35.48,35.49,35.45,35.45,12656.0,33.168,33.1773,33.1399,33.1399,12656.0
2020-12-04 14:35:00,35.44,35.44,35.37,35.37,15230.0,33.1306,33.1306,33.0651,33.0651,15230.0
2020-12-04 14:40:00,35.37,35.42,35.37,35.4,23146.0,33.0651,33.1119,33.0651,33.0932,23146.0
2020-12-04 14:45:00,35.39,35.39,35.37,35.37,26966.0,33.0838,33.0838,33.0651,33.0651,26966.0
2020-12-04 14:50:00,35.37,35.38,35.36,35.36,39901.0,33.0651,33.0745,33.0558,33.0558,39901.0
2020-12-04 14:55:00,35.36,35.42,35.36,35.4,26559.0,33.0558,33.1119,33.0558,33.0932,26559.0
2020-12-04 15:00:00,35.4,35.41,35.39,35.41,7237.0,33.0932,33.1025,33.0838,33.1025,7237.0
2020-12-04 15:05:00,35.41,35.42,35.38,35.39,28061.0,33.1025,33.1119,33.0745,33.0838,28061.0
2020-12-04 15:10:00,35.38,35.39,35.36,35.36,16457.0,33.0745,33.0838,33.0558,33.0558,16457.0
2020-12-04 15:15:00,35.36,35.38,35.35,35.36,15828.0,33.0558,33.0745,33.0464,33.0558,15828.0
2020-12-04 15:20:00,35.35,35.36,35.32,35.33,17444.0,33.0464,33.0558,33.0184,33.0277,17444.0
2020-12-04 15:25:00,35.33,35.33,35.29,35.33,25451.0,33.0277,33.0277,32.9904,33.0277,25451.0
2020-12-04 15:30:00,35.33,35.35,35.32,35.35,21476.0,33.0277,33.0464,33.0184,33.0464,21476.0
2020-12-04 15:35:00,35.35,35.37,35.35,35.36,25031.0,33.0464,33.0651,33.0464,33.0558,25031.0
2020-12-04 15:40:00,35.37,35.37,35.28,35.28,16117.0,33.0651,33.0651,32.981,32.981,16117.0
2020-12-04 15:45:00,35.28,35.28,35.22,35.24,47702.0,32.981,32.981,32.9249,32.9436,47702.0
2020-12-04 15:50:00,35.24,35.31,35.24,35.28,53025.0,32.9436,33.0091,32.9436,32.981,53025.0
2020-12-04 15:55:00,35.29,35.33,35.25,35.31,1301088.0,32.9904,33.0277,32.953,33.0091,1301088.0
2020-12-07 09:30:00,35.04,35.04,35.04,35.04,0.0,32.7566,32.7566,32.7566,32.7566,0.0
2020-12-07 09:35:00,35.04,35.04,35.04,35.04,0.0,32.7566,32.7566,32.7566,32.7566,0.0
2020-12-07 09:40:00,35.04,35.04,35.04,35.04,0.0,32.7566,32.7566,32.7566,32.7566,0.0
2020-12-07 09:45:00,35.04,36.2,34.96,36.19,674443.0,32.7566,33.8411,32.6819,33.8317,674443.0
2020-12-07 09:50:00,36.19,36.46,36.19,36.43,171768.0,33.8317,34.0841,33.8317,34.0561,171768.0
2020-12-07 09:55:00,36.43,36.49,36.34,36.44,129230.0,34.0561,34.1122,33.9719,34.0654,129230.0
2020-12-07 10:00:00,36.46,36.6,36.45,36.52,235987.0,34.0841,34.215,34.0748,34.1402,235987.0
2020-12-07 10:05:00,36.54,36.62,36.51,36.56,70862.0,34.1589,34.2337,34.1309,34.1776,70862.0
2020-12-07 10:10:00,36.55,36.61,36.45,36.45,154078.0,34.1682,34.2243,34.0748,34.0748,154078.0
2020-12-07 10:15:00,36.46,36.52,36.38,36.49,135628.0,34.0841,34.1402,34.0093,34.1122,135628.0
2020-12-07 10:20:00,36.49,36.52,36.4,36.42,80925.0,34.1122,34.1402,34.028,34.0467,80925.0
2020-12-07 10:25:00,36.42,36.44,36.31,36.42,43225.0,34.0467,34.0654,33.9439,34.0467,43225.0
2020-12-07 10:30:00,36.41,36.54,36.4,36.44,70931.0,34.0374,34.1589,34.028,34.0654,70931.0
2020-12-07 10:35:00,36.44,36.5,36.41,36.41,36770.0,34.0654,34.1215,34.0374,34.0374,36770.0
2020-12-07 10:40:00,36.41,36.45,36.39,36.41,46026.0,34.0374,34.0748,34.0187,34.0374,46026.0
2020-12-07 10:45:00,36.4,36.5,36.4,36.49,37415.0,34.028,34.1215,34.028,34.1122,37415.0
2020-12-07 10:50:00,36.49,36.57,36.49,36.53,35382.0,34.1122,34.1869,34.1122,34.1496,35382.0
2020-12-07 10:55:00,36.53,36.56,36.47,36.47,22628.0,34.1496,34.1776,34.0935,34.0935,22628.0
2020-12-07 11:00:00,36.47,36.54,36.44,36.52,50105.0,34.0935,34.1589,34.0654,34.1402,50105.0
2020-12-07 11:05:00,36.52,36.53,36.46,36.52,21525.0,34.1402,34.1496,34.0841,34.1402,21525.0
2020-12-07 11:10:00,36.52,36.54,36.49,36.51,21288.0,34.1402,34.1589,34.1122,34.1309,21288.0
2020-12-07 11:15:00,36.51,36.53,36.43,36.44,39500.0,34.1309,34.1496,34.0561,34.0654,39500.0
2020-12-07 11:20:00,36.44,36.49,36.44,36.46,26680.0,34.0654,34.1122,34.0654,34.0841,26680.0
2020-12-07 11:25:00,36.46,36.56,36.45,36.56,58498.0,34.0841,34.1776,34.0748,34.1776,58498.0
2020-12-07 11:30:00,36.56,36.56,36.5,36.52,44467.0,34.1776,34.1776,34.1215,34.1402,44467.0
2020-12-07 11:35:00,36.52,36.52,36.39,36.4,56986.0,34.1402,34.1402,34.0187,34.028,56986.0
2020-12-07 11:40:00,36.4,36.49,36.4,36.49,47603.0,34.028,34.1122,34.028,34.1122,47603.0
2020-12-07 11:45:00,36.5,36.51,36.43,36.44,27058.0,34.1215,34.1309,34.0561,34.0654,27058.0
2020-12-07 11:50:00,36.45,36.54,36.45,36.53,35574.0,34.0748,34.1589,34.0748,34.1496,35574.0
2020-12-07 11:55:00,36.53,36.55,36.52,36.53,20398.0,34.1496,34.1682,34.1402,34.1496,20398.0
2020-12-07 12:00:00,36.51,36.58,36.5,36.58,36862.0,34.1309,34.1963,34.1215,34.1963,36862.0
2020-12-07 12:05:00,36.58,36.6,36.55,36.6,41975.0,34.1963,34.215,34.1682,34.215,41975.0
2020-12-07 12:10:00,36.6,36.6,36.56,36.59,14636.0,34.215,34.215,34.1776,34.2056,14636.0
2020-12-07 12:15:00,36.6,36.7,36.59,36.7,65578.0,34.215,34.3085,34.2056,34.3085,65578.0
2020-12-07 12:20:00,36.69,36.69,36.63,36.64,27485.0,34.2991,34.2991,34.243,34.2524,27485.0
2020-12-07 12:25:00,36.64,36.71,36.64,36.71,32566.0,34.2524,34.3178,34.2524,34.3178,32566.0
2020-12-07 12:30:00,36.72,36.74,36.71,36.74,23844.0,34.3272,34.3459,34.3178,34.3459,23844.0
2020-12-07 12:35:00,36.75,36.83,36.75,36.81,50800.0,34.3552,34.43,34.3552,34.4113,50800.0
2020-12-07 12:40:00,36.81,36.82,36.76,36.78,22419.0,34.4113,34.4207,34.3646,34.3833,22419.0
2020-12-07 12:45:00,36.78,36.91,36.78,36.91,86295.0,34.3833,34.5048,34.3833,34.5048,86295.0
2020-12-07 12:50:00,36.91,36.92,36.86,36.87,40587.0,34.5048,34.5141,34.458,34.4674,40587.0
2020-12-07 12:55:00,36.85,36.87,36.79,36.8,39963.0,34.4487,34.4674,34.3926,34.402,39963.0
2020-12-07 13:00:00,36.8,36.8,36.76,36.78,35146.0,34.402,34.402,34.3646,34.3833,35146.0
2020-12-07 13:05:00,36.78,36.81,36.76,36.76,43409.0,34.3833,34.4113,34.3646,34.3646,43409.0
2020-12-07 13:10:00,36.76,36.77,36.71,36.74,24365.0,34.3646,34.3739,34.3178,34.3459,24365.0
2020-12-07 13:15:00,36.74,36.77,36.7,36.74,41469.0,34.3459,34.3739,34.3085,34.3459,41469.0
2020-12-07 13:20:00,36.73,36.73,36.65,36.66,43497.0,34.3365,34.3365,34.2617,34.2711,43497.0
2020-12-07 13:25:00,36.66,36.73,36.63,36.73,38544.0,34.2711,34.3365,34.243,34.3365,38544.0
2020-12-07 13:30:00,36.72,36.73,36.67,36.67,31151.0,34.3272,34.3365,34.2804,34.2804,31151.0
2020-12-07 13:35:00,36.67,36.73,36.67,36.73,29926.0,34.2804,34.3365,34.2804,34.3365,29926.0
2020-12-07 13:40:00,36.72,36.73,36.64,36.64,46949.0,34.3272,34.3365,34.2524,34.2524,46949.0
2020-12-07 13:45:00,36.63,36.64,36.58,36.58,30519.0,34.243,34.2524,34.1963,34.1963,30519.0
2020-12-07 13:50:00,36.57,36.65,36.57,36.63,29163.0,34.1869,34.2617,34.1869,34.243,29163.0
2020-12-07 13:55:00,36.64,36.67,36.62,36.67,34932.0,34.2524,34.2804,34.2337,34.2804,34932.0
2020-12-07 14:00:00,36.66,36.68,36.61,36.64,24746.0,34.2711,34.2898,34.2243,34.2524,24746.0
2020-12-07 14:05:00,36.65,36.74,36.65,36.73,29424.0,34.2617,34.3459,34.2617,34.3365,29424.0
2020-12-07 14:10:00,36.72,36.73,36.58,36.58,38298.0,34.3272,34.3365,34.1963,34.1963,38298.0
2020-12-07 14:15:00,36.58,36.59,36.54,36.56,77460.0,34.1963,34.2056,34.1589,34.1776,77460.0
2020-12-07 14:20:00,36.56,36.56,36.49,36.53,94983.0,34.1776,34.1776,34.1122,34.1496,94983.0
2020-12-07 14:25:00,36.53,36.56,36.51,36.51,52631.0,34.1496,34.1776,34.1309,34.1309,52631.0
2020-12-07 14:30:00,36.51,36.55,36.44,36.44,39373.0,34.1309,34.1682,34.0654,34.0654,39373.0
2020-12-07 14:35:00,36.43,36.48,36.42,36.46,43318.0,34.0561,34.1028,34.0467,34.0841,43318.0
2020-12-07 14:40:00,36.47,36.49,36.46,36.46,33842.0,34.0935,34.1122,34.0841,34.0841,33842.0
2020-12-07 14:45:00,36.47,36.54,36.46,36.53,17838.0,34.0935,34.1589,34.0841,34.1496,17838.0
2020-12-07 14:50:00,36.54,36.56,36.5,36.51,23145.0,34.1589,34.1776,34.1215,34.1309,23145.0
2020-12-07 14:55:00,36.51,36.54,36.5,36.53,34009.0,34.1309,34.1589,34.1215,34.1496,34009.0
2020-12-07 15:00:00,36.53,36.53,36.38,36.39,65674.0,34.1496,34.1496,34.0093,34.0187,65674.0
2020-12-07 15:05:00,36.38,36.41,36.35,36.35,70367.0,34.0093,34.0374,33.9813,33.9813,70367.0
2020-12-07 15:10:00,36.35,36.35,36.28,36.31,56795.0,33.9813,33.9813,33.9158,33.9439,56795.0
2020-12-07 15:15:00,36.32,36.39,36.32,36.39,32028.0,33.9532,34.0187,33.9532,34.0187,32028.0
2020-12-07 15:20:00,36.39,36.4,36.37,36.39,30339.0,34.0187,34.028,34.0,34.0187,30339.0
2020-12-07 15:25:00,36.39,36.43,36.37,36.41,35450.0,34.0187,34.0561,34.0,34.0374,35450.0
2020-12-07 15:30:00,36.41,36.42,36.33,36.34,84486.0,34.0374,34.0467,33.9626,33.9719,84486.0
2020-12-07 15:35:00,36.34,36.43,36.33,36.41,57830.0,33.9719,34.0561,33.9626,34.0374,57830.0
2020-12-07 15:40:00,36.41,36.44,36.4,36.43,90490.0,34.0374,34.0654,34.028,34.0561,90490.0
2020-12-07 15:45:00,36.43,36.51,36.41,36.49,184138.0,34.0561,34.1309,34.0374,34.1122,184138.0
2020-12-07 15:50:00,36.49,36.49,36.45,36.49,95023.0,34.1122,34.1122,34.0748,34.1122,95023.0
2020-12-07 15:55:00,36.49,36.56,36.49,36.52,449193.0,34.1122,34.1776,34.1122,34.1402,449193.0
2020-12-08 09:30:00,36.66,36.74,36.38,36.39,379042.0,34.2711,34.3459,34.0093,34.0187,379042.0
2020-12-08 09:35:00,36.4,36.49,36.38,36.41,105748.0,34.028,34.1122,34.0093,34.0374,105748.0
2020-12-08 09:40:00,36.41,36.6,36.39,36.53,98196.0,34.0374,34.215,34.0187,34.1496,98196.0
2020-12-08 09:45:00,36.55,36.6,36.45,36.46,47652.0,34.1682,34.215,34.0748,34.0841,47652.0
2020-12-08 09:50:00,36.44,36.51,36.38,36.4,47236.0,34.0654,34.1309,34.0093,34.028,47236.0
2020-12-08 09:55:00,36.4,36.48,36.37,36.38,38515.0,34.028,34.1028,34.0,34.0093,38515.0
2020-12-08 10:00:00,36.39,36.5,36.3,36.43,62193.0,34.0187,34.1215,33.9345,34.0561,62193.0
2020-12-08 10:05:00,36.43,36.47,36.37,36.37,38063.0,34.0561,34.0935,34.0,34.0,38063.0
2020-12-08 10:10:00,36.38,36.46,36.35,36.46,40378.0,34.0093,34.0841,33.9813,34.0841,40378.0
2020-12-08 10:15:00,36.48,36.5,36.34,36.34,31912.0,34.1028,34.1215,33.9719,33.9719,31912.0
2020-12-08 10:20:00,36.34,36.43,36.32,36.43,50336.0,33.9719,34.0561,33.9532,34.0561,50336.0
2020-12-08 10:25:00,36.41,36.46,36.38,36.38,16984.0,34.0374,34.0841,34.0093,34.0093,16984.0
2020-12-08 10:30:00,36.38,36.52,36.38,36.5,19197.0,34.0093,34.1402,34.0093,34.1215,19197.0
2020-12-08 10:35:00,36.47,36.49,36.42,36.47,12112.0,34.0935,34.1122,34.0467,34.0935,12112.0
2020-12-08 10:40:00,36.5,36.5,36.41,36.42,10900.0,34.1215,34.1215,34.0374,34.0467,10900.0
2020-12-08 10:45:00,36.42,36.42,36.32,36.32,30662.0,34.0467,34.0467,33.9532,33.9532,30662.0
2020-12-08 10:50:00,36.32,36.34,36.29,36.29,28930.0,33.9532,33.9719,33.9252,33.9252,28930.0
2020-12-08 10:55:00,36.28,36.33,36.26,36.27,28348.0,33.9158,33.9626,33.8971,33.9065,28348.0
2020-12-08 11:00:00,36.27,36.32,36.25,36.31,51033.0,33.9065,33.9532,33.8878,33.9439,51033.0
2020-12-08 11:05:00,36.31,36.36,36.26,36.29,17503.0,33.9439,33.9906,33.8971,33.9252,17503.0
2020-12-08 11:10:00,36.29,36.3,36.24,36.26,20958.0,33.9252,33.9345,33.8785,33.8971,20958.0
2020-12-08 11:15:00,36.26,36.4,36.24,36.38,30552.0,33.8971,34.028,33.8785,34.0093,30552.0
2020-12-08 11:20:00,36.37,36.45,36.35,36.42,26220.0,34.0,34.0748,33.9813,34.0467,26220.0
2020-12-08 11:25:00,36.4,36.43,36.39,36.41,14240.0,34.028,34.0561,34.0187,34.0374,14240.0
2020-12-08 11:30:00,36.39,36.39,36.36,36.37,20799.0,34.0187,34.0187,33.9906,34.0,20799.0
2020-12-08 11:35:00,36.38,36.39,36.33,36.36,90303.0,34.0093,34.0187,33.9626,33.9906,90303.0
2020-12-08 11:40:00,36.36,36.37,36.33,36.36,17002.0,33.9906,34.0,33.9626,33.9906,17002.0
2020-12-08 11:45:00,36.35,36.44,36.35,36.42,37317.0,33.9813,34.0654,33.9813,34.0467,37317.0
2020-12-08 11:50:00,36.44,36.44,36.39,36.42,8626.0,34.0654,34.0654,34.0187,34.0467,8626.0
2020-12-08 11:55:00,36.43,36.5,36.43,36.49,18138.0,34.0561,34.1215,34.0561,34.1122,18138.0
2020-12-08 12:00:00,36.5,36.55,36.48,36.54,21347.0,34.1215,34.1682,34.1028,34.1589,21347.0
2020-12-08 12:05:00,36.53,36.58,36.51,36.57,35346.0,34.1496,34.1963,34.1309,34.1869,35346.0
2020-12-08 12:10:00,36.55,36.56,36.45,36.47,32497.0,34.1682,34.1776,34.0748,34.0935,32497.0
2020-12-08 12:15:00,36.47,36.47,36.44,36.47,27980.0,34.0935,34.0935,34.0654,34.0935,27980.0
2020-12-08 12:20:00,36.46,36.5,36.46,36.46,24645.0,34.0841,34.1215,34.0841,34.0841,24645.0
2020-12-08 12:25:00,36.47,36.51,36.47,36.5,11894.0,34.0935,34.1309,34.0935,34.1215,11894.0
2020-12-08 12:30:00,36.5,36.52,36.48,36.52,11374.0,34.1215,34.1402,34.1028,34.1402,11374.0
2020-12-08 12:35:00,36.5,36.54,36.5,36.54,24820.0,34.1215,34.1589,34.1215,34.1589,24820.0
2020-12-08 12:40:00,36.53,36.53,36.46,36.5,10624.0,34.1496,34.1496,34.0841,34.1215,10624.0
2020-12-08 12:45:00,36.5,36.5,36.45,36.47,8430.0,34.1215,34.1215,34.0748,34.0935,8430.0
2020-12-08 12:50:00,36.47,36.49,36.44,36.46,17545.0,34.0935,34.1122,34.0654,34.0841,17545.0
2020-12-08 12:55:00,36.44,36.46,36.43,36.44,16080.0,34.0654,34.0841,34.0561,34.0654,16080.0
2020-12-08 13:00:00,36.44,36.48,36.42,36.47,12116.0,34.0654,34.1028,34.0467,34.0935,12116.0
2020-12-08 13:05:00,36.48,36.51,36.48,36.48,13639.0,34.1028,34.1309,34.1028,34.1028,13639.0
2020-12-08 13:10:00,36.48,36.49,36.42,36.43,14372.0,34.1028,34.1122,34.0467,34.0561,14372.0
2020-12-08 13:15:00,36.42,36.42,36.39,36.42,14813.0,34.0467,34.0467,34.0187,34.0467,14813.0
2020-12-08 13:20:00,36.42,36.44,36.41,36.41,17563.0,34.0467,34.0654,34.0374,34.0374,17563.0
2020-12-08 13:25:00,36.41,36.43,36.36,36.37,64768.0,34.0374,34.0561,33.9906,34.0,64768.0
2020-12-08 13:30:00,36.37,36.39,36.36,36.37,5400.0,34.0,34.0187,33.9906,34.0,5400.0
2020-12-08 13:35:00,36.38,36.41,36.38,36.39,10627.0,34.0093,34.0374,34.0093,34.0187,10627.0
2020-12-08 13:40:00,36.38,36.38,36.35,36.36,11066.0,34.0093,34.0093,33.9813,33.9906,11066.0
2020-12-08 13:45:00,36.35,36.4,36.35,36.4,14859.0,33.9813,34.028,33.9813,34.028,14859.0
2020-12-08 13:50:00,36.39,36.42,36.37,36.4,21333.0,34.0187,34.0467,34.0,34.028,21333.0
2020-12-08 13:55:00,36.4,36.44,36.4,36.44,20115.0,34.028,34.0654,34.028,34.0654,20115.0
2020-12-08 14:00:00,36.43,36.43,36.4,36.41,7049.0,34.0561,34.0561,34.028,34.0374,7049.0
2020-12-08 14:05:00,36.41,36.49,36.41,36.48,13792.0,34.0374,34.1122,34.0374,34.1028,13792.0
2020-12-08 14:10:00,36.47,36.5,36.47,36.48,13068.0,34.0935,34.1215,34.0935,34.1028,13068.0
2020-12-08 14:15:00,36.48,36.49,36.47,36.48,27092.0,34.1028,34.1122,34.0935,34.1028,27092.0
2020-12-08 14:20:00,36.48,36.49,36.47,36.49,3400.0,34.1028,34.1122,34.0935,34.1122,3400.0
2020-12-08 14:25:00,36.49,36.5,36.47,36.47,8265.0,34.1122,34.1215,34.0935,34.0935,8265.0
2020-12-08 14:30:00,36.47,36.5,36.47,36.49,5338.0,34.0935,34.1215,34.0935,34.1122,5338.0
2020-12-08 14:35:00,36.49,36.5,36.47,36.47,13517.0,34.1122,34.1215,34.0935,34.0935,13517.0
2020-12-08 14:40:00,36.46,36.46,36.42,36.42,8391.0,34.0841,34.0841,34.0467,34.0467,8391.0
2020-12-08 14:45:00,36.42,36.42,36.4,36.4,10497.0,34.0467,34.0467,34.028,34.028,10497.0
2020-12-08 14:50:00,36.4,36.4,36.37,36.38,10421.0,34.028,34.028,34.0,34.0093,10421.0
2020-12-08 14:55:00,36.38,36.39,36.37,36.39,9023.0,34.0093,34.0187,34.0,34.0187,9023.0
2020-12-08 15:00:00,36.4,36.43,36.4,36.42,13185.0,34.028,34.0561,34.028,34.0467,13185.0
2020-12-08 15:05:00,36.41,36.42,36.4,36.4,15503.0,34.0374,34.0467,34.028,34.028,15503.0
2020-12-08 15:10:00,36.41,36.47,36.41,36.45,17419.0,34.0374,34.0935,34.0374,34.0748,17419.0
2020-12-08 15:15:00,36.45,36.45,36.41,36.42,7012.0,34.0748,34.0748,34.0374,34.0467,7012.0
2020-12-08 15:20:00,36.42,36.42,36.37,36.38,23658.0,34.0467,34.0467,34.0,34.0093,23658.0
2020-12-08 15:25:00,36.39,36.4,36.36,36.38,24952.0,34.0187,34.028,33.9906,34.0093,24952.0
2020-12-08 15:30:00,36.38,36.4,36.38,36.4,8140.0,34.0093,34.028,34.0093,34.028,8140.0
2020-12-08 15:35:00,36.4,36.42,36.38,36.39,13432.0,34.028,34.0467,34.0093,34.0187,13432.0
2020-12-08 15:40:00,36.39,36.4,36.37,36.37,21568.0,34.0187,34.028,34.0,34.0,21568.0
2020-12-08 15:45:00,36.37,36.4,36.37,36.39,9022.0,34.0,34.028,34.0,34.0187,9022.0
2020-12-08 15:50:00,36.39,36.42,36.39,36.4,48302.0,34.0187,34.0467,34.0187,34.028,48302.0
2020-12-08 15:55:00,36.4,36.4,36.33,36.37,200488.0,34.028,34.028,33.9626,34.0,200488.0
2020-12-09 09:30:00,35.93,36.04,35.83,35.83,295396.0,33.5887,33.6915,33.4952,33.4952,295396.0
2020-12-09 09:35:00,35.83,35.95,35.74,35.94,125488.0,33.4952,33.6073,33.411,33.598,125488.0
2020-12-09 09:40:00,35.95,36.0,35.86,35.86,57069.0,33.6073,33.6541,33.5232,33.5232,57069.0
2020-12-09 09:45:00,35.86,35.87,35.73,35.73,46856.0,33.5232,33.5326,33.4017,33.4017,46856.0
2020-12-09 09:50:00,35.72,35.78,35.69,35.78,78798.0,33.3923,33.4484,33.3643,33.4484,78798.0
2020-12-09 09:55:00,35.77,35.79,35.46,35.5,158619.0,33.4391,33.4578,33.1493,33.1867,158619.0
2020-12-09 10:00:00,35.5,35.51,35.4,35.5,160292.0,33.1867,33.196,33.0932,33.1867,160292.0
2020-12-09 10:05:00,35.51,35.62,35.46,35.62,67219.0,33.196,33.2989,33.1493,33.2989,67219.0
2020-12-09 10:10:00,35.62,35.63,35.51,35.6,83744.0,33.2989,33.3082,33.196,33.2802,83744.0
2020-12-09 10:15:00,35.6,35.72,35.57,35.7,67182.0,33.2802,33.3923,33.2521,33.3736,67182.0
2020-12-09 10:20:00,35.71,35.71,35.61,35.61,51723.0,33.383,33.383,33.2895,33.2895,51723.0
2020-12-09 10:25:00,35.6,35.77,35.57,35.75,60614.0,33.2802,33.4391,33.2521,33.4204,60614.0
2020-12-09 10:30:00,35.75,35.91,35.72,35.87,62368.0,33.4204,33.57,33.3923,33.5326,62368.0
2020-12-09 10:35:00,35.87,35.87,35.78,35.8,28211.0,33.5326,33.5326,33.4484,33.4671,28211.0
2020-12-09 10:40:00,35.81,35.87,35.78,35.87,35155.0,33.4765,33.5326,33.4484,33.5326,35155.0
2020-12-09 10:45:00,35.87,35.94,35.86,35.93,38838.0,33.5326,33.598,33.5232,33.5887,38838.0
2020-12-09 10:50:00,35.92,35.99,35.9,35.97,49675.0,33.5793,33.6447,33.5606,33.626,49675.0
2020-12-09 10:55:00,35.97,35.98,35.92,35.96,39750.0,33.626,33.6354,33.5793,33.6167,39750.0
2020-12-09 11:00:00,35.96,35.97,35.85,35.88,44447.0,33.6167,33.626,33.5139,33.5419,44447.0
2020-12-09 11:05:00,35.88,36.02,35.88,36.0,56182.0,33.5419,33.6728,33.5419,33.6541,56182.0
2020-12-09 11:10:00,36.01,36.03,35.96,36.01,36870.0,33.6634,33.6821,33.6167,33.6634,36870.0
2020-12-09 11:15:00,36.01,36.07,36.01,36.05,36177.0,33.6634,33.7195,33.6634,33.7008,36177.0
2020-12-09 11:20:00,36.06,36.16,36.06,36.13,56506.0,33.7102,33.8037,33.7102,33.7756,56506.0
2020-12-09 11:25:00,36.13,36.13,35.97,36.0,56123.0,33.7756,33.7756,33.626,33.6541,56123.0
2020-12-09 11:30:00,36.01,36.02,35.9,35.91,52400.0,33.6634,33.6728,33.5606,33.57,52400.0
2020-12-09 11:35:00,35.9,35.98,35.89,35.97,45737.0,33.5606,33.6354,33.5513,33.626,45737.0
2020-12-09 11:40:00,35.92,35.93,35.88,35.91,43047.0,33.5793,33.5887,33.5419,33.57,43047.0
2020-12-09 11:45:00,35.9,35.93,35.88,35.89,31632.0,33.5606,33.5887,33.5419,33.5513,31632.0
2020-12-09 11:50:00,35.89,35.92,35.87,35.89,31512.0,33.5513,33.5793,33.5326,33.5513,31512.0
2020-12-09 11:55:00,35.88,35.92,35.84,35.84,30767.0,33.5419,33.5793,33.5045,33.5045,30767.0
2020-12-09 12:00:00,35.84,35.85,35.78,35.78,22533.0,33.5045,33.5139,33.4484,33.4484,22533.0
2020-12-09 12:05:00,35.77,35.78,35.73,35.75,38298.0,33.4391,33.4484,33.4017,33.4204,38298.0
2020-12-09 12:10:00,35.74,35.74,35.67,35.7,58393.0,33.411,33.411,33.3456,33.3736,58393.0
2020-12-09 12:15:00,35.7,35.74,35.69,35.7,29464.0,33.3736,33.411,33.3643,33.3736,29464.0
2020-12-09 12:20:00,35.69,35.72,35.68,35.69,20383.0,33.3643,33.3923,33.3549,33.3643,20383.0
2020-12-09 12:25:00,35.7,35.72,35.69,35.7,14376.0,33.3736,33.3923,33.3643,33.3736,14376.0
2020-12-09 12:30:00,35.7,35.7,35.63,35.64,26224.0,33.3736,33.3736,33.3082,33.3175,26224.0
2020-12-09 12:35:00,35.64,35.64,35.58,35.58,28398.0,33.3175,33.3175,33.2615,33.2615,28398.0
2020-12-09 12:40:00,35.57,35.67,35.56,35.63,34112.0,33.2521,33.3456,33.2428,33.3082,34112.0
2020-12-09 12:45:00,35.62,35.63,35.53,35.58,28815.0,33.2989,33.3082,33.2147,33.2615,28815.0
2020-12-09 12:50:00,35.57,35.63,35.55,35.62,39465.0,33.2521,33.3082,33.2334,33.2989,39465.0
2020-12-09 12:55:00,35.6,35.63,35.59,35.62,14207.0,33.2802,33.3082,33.2708,33.2989,14207.0
2020-12-09 13:00:00,35.6,35.6,35.53,35.53,18013.0,33.2802,33.2802,33.2147,33.2147,18013.0
2020-12-09 13:05:00,35.54,35.56,35.51,35.52,23272.0,33.2241,33.2428,33.196,33.2054,23272.0
2020-12-09 13:10:00,35.51,35.51,35.45,35.46,30896.0,33.196,33.196,33.1399,33.1493,30896.0
2020-12-09 13:15:00,35.46,35.46,35.32,35.35,105644.0,33.1493,33.1493,33.0184,33.0464,105644.0
2020-12-09 13:20:00,35.35,35.4,35.35,35.38,19173.0,33.0464,33.0932,33.0464,33.0745,19173.0
2020-12-09 13:25:00,35.39,35.45,35.31,35.44,59527.0,33.0838,33.1399,33.0091,33.1306,59527.0
2020-12-09 13:30:00,35.44,35.47,35.4,35.4,58820.0,33.1306,33.1586,33.0932,33.0932,58820.0
2020-12-09 13:35:00,35.41,35.44,35.38,35.4,50093.0,33.1025,33.1306,33.0745,33.0932,50093.0
2020-12-09 13:40:00,35.4,35.43,35.36,35.4,39699.0,33.0932,33.1212,33.0558,33.0932,39699.0
2020-12-09 13:45:00,35.39,35.42,35.35,35.35,44699.0,33.0838,33.1119,33.0464,33.0464,44699.0
2020-12-09 13:50:00,35.36,35.36,35.22,35.23,83919.0,33.0558,33.0558,32.9249,32.9343,83919.0
2020-12-09 13:55:00,35.23,35.24,35.05,35.05,105848.0,32.9343,32.9436,32.766,32.766,105848.0
2020-12-09 14:00:00,35.06,35.16,35.06,35.16,118493.0,32.7753,32.8688,32.7753,32.8688,118493.0
2020-12-09 14:05:00,35.15,35.21,35.11,35.15,78050.0,32.8595,32.9156,32.8221,32.8595,78050.0
2020-12-09 14:10:00,35.15,35.16,35.1,35.12,59028.0,32.8595,32.8688,32.8127,32.8314,59028.0
2020-12-09 14:15:00,35.12,35.12,35.05,35.05,87910.0,32.8314,32.8314,32.766,32.766,87910.0
2020-12-09 14:20:00,35.06,35.12,35.01,35.12,36574.0,32.7753,32.8314,32.7286,32.8314,36574.0
2020-12-09 14:25:00,35.12,35.17,35.09,35.14,42210.0,32.8314,32.8782,32.8034,32.8501,42210.0
2020-12-09 14:30:00,35.15,35.15,35.1,35.12,35981.0,32.8595,32.8595,32.8127,32.8314,35981.0
2020-12-09 14:35:00,35.12,35.14,35.07,35.13,31404.0,32.8314,32.8501,32.7847,32.8408,31404.0
2020-12-09 14:40:00,35.13,35.13,35.08,35.08,18801.0,32.8408,32.8408,32.794,32.794,18801.0
2020-12-09 14:45:00,35.09,35.12,35.08,35.12,32223.0,32.8034,32.8314,32.794,32.8314,32223.0
2020-12-09 14:50:00,35.13,35.18,35.12,35.16,31517.0,32.8408,32.8875,32.8314,32.8688,31517.0
2020-12-09 14:55:00,35.14,35.21,35.13,35.17,26099.0,32.8501,32.9156,32.8408,32.8782,26099.0
2020-12-09 15:00:00,35.16,35.17,35.11,35.12,20586.0,32.8688,32.8782,32.8221,32.8314,20586.0
2020-12-09 15:05:00,35.13,35.21,35.13,35.2,45998.0,32.8408,32.9156,32.8408,32.9062,45998.0
2020-12-09 15:10:00,35.21,35.26,35.19,35.26,46789.0,32.9156,32.9623,32.8969,32.9623,46789.0
2020-12-09 15:15:00,35.26,35.29,35.25,35.26,42990.0,32.9623,32.9904,32.953,32.9623,42990.0
2020-12-09 15:20:00,35.27,35.29,35.26,35.28,17819.0,32.9717,32.9904,32.9623,32.981,17819.0
2020-12-09 15:25:00,35.28,35.31,35.25,35.31,57642.0,32.981,33.0091,32.953,33.0091,57642.0
2020-12-09 15:30:00,35.31,35.36,35.31,35.36,75989.0,33.0091,33.0558,33.0091,33.0558,75989.0
2020-12-09 15:35:00,35.36,35.36,35.31,35.33,91748.0,33.0558,33.0558,33.0091,33.0277,91748.0
2020-12-09 15:40:00,35.33,35.37,35.33,35.36,81884.0,33.0277,33.0651,33.0277,33.0558,81884.0
2020-12-09 15:45:00,35.37,35.42,35.33,35.42,159820.0,33.0651,33.1119,33.0277,33.1119,159820.0
2020-12-09 15:50:00,35.41,35.42,35.37,35.4,161261.0,33.1025,33.1119,33.0651,33.0932,161261.0
2020-12-09 15:55:00,35.41,35.44,35.35,35.39,315751.0,33.1025,33.1306,33.0464,33.0838,315751.0
2020-12-10 09:30:00,35.49,35.68,35.49,35.6,141680.0,33.1773,33.3549,33.1773,33.2802,141680.0
2020-12-10 09:35:00,35.58,35.81,35.58,35.8,63157.0,33.2615,33.4765,33.2615,33.4671,63157.0
2020-12-10 09:40:00,35.81,35.91,35.8,35.88,87838.0,33.4765,33.57,33.4671,33.5419,87838.0
2020-12-10 09:45:00,35.89,35.94,35.77,35.88,79845.0,33.5513,33.598,33.4391,33.5419,79845.0
2020-12-10 09:50:00,35.88,36.02,35.88,35.94,68595.0,33.5419,33.6728,33.5419,33.598,68595.0
2020-12-10 09:55:00,35.93,36.01,35.89,35.89,30517.0,33.5887,33.6634,33.5513,33.5513,30517.0
2020-12-10 10:00:00,35.89,35.97,35.81,35.84,78023.0,33.5513,33.626,33.4765,33.5045,78023.0
2020-12-10 10:05:00,35.87,35.98,35.85,35.95,38444.0,33.5326,33.6354,33.5139,33.6073,38444.0
2020-12-10 10:10:00,35.96,35.99,35.89,35.95,22579.0,33.6167,33.6447,33.5513,33.6073,22579.0
2020-12-10 10:15:00,35.95,35.95,35.82,35.82,38225.0,33.6073,33.6073,33.4858,33.4858,38225.0
2020-12-10 10:20:00,35.83,35.86,35.75,35.77,45066.0,33.4952,33.5232,33.4204,33.4391,45066.0
2020-12-10 10:25:00,35.76,35.77,35.65,35.69,58902.0,33.4297,33.4391,33.3269,33.3643,58902.0
2020-12-10 10:30:00,35.7,35.7,35.55,35.57,73609.0,33.3736,33.3736,33.2334,33.2521,73609.0
2020-12-10 10:35:00,35.58,35.63,35.53,35.6,27532.0,33.2615,33.3082,33.2147,33.2802,27532.0
2020-12-10 10:40:00,35.59,35.6,35.52,35.56,44552.0,33.2708,33.2802,33.2054,33.2428,44552.0
2020-12-10 10:45:00,35.54,35.54,35.41,35.41,57134.0,33.2241,33.2241,33.1025,33.1025,57134.0
2020-12-10 10:50:00,35.42,35.43,35.37,35.41,48107.0,33.1119,33.1212,33.0651,33.1025,48107.0
2020-12-10 10:55:00,35.4,35.43,35.28,35.38,64722.0,33.0932,33.1212,32.981,33.0745,64722.0
2020-12-10 11:00:00,35.38,35.38,35.27,35.27,39676.0,33.0745,33.0745,32.9717,32.9717,39676.0
2020-12-10 11:05:00,35.26,35.34,35.24,35.27,36299.0,32.9623,33.0371,32.9436,32.9717,36299.0
2020-12-10 11:10:00,35.27,35.3,35.23,35.23,31712.0,32.9717,32.9997,32.9343,32.9343,31712.0
2020-12-10 11:15:00,35.24,35.27,35.19,35.26,42109.0,32.9436,32.9717,32.8969,32.9623,42109.0
2020-12-10 11:20:00,35.26,35.31,35.24,35.31,37240.0,32.9623,33.0091,32.9436,33.0091,37240.0
2020-12-10 11:25:00,35.32,35.38,35.32,35.36,37386.0,33.0184,33.0745,33.0184,33.0558,37386.0
2020-12-10 11:30:00,35.35,35.37,35.24,35.25,43305.0,33.0464,33.0651,32.9436,32.953,43305.0
2020-12-10 11:35:00,35.25,35.26,35.17,35.19,32688.0,32.953,32.9623,32.8782,32.8969,32688.0
2020-12-10 11:40:00,35.19,35.27,35.18,35.24,14434.0,32.8969,32.9717,32.8875,32.9436,14434.0
2020-12-10 11:45:00,35.24,35.28,35.24,35.27,25321.0,32.9436,32.981,32.9436,32.9717,25321.0
2020-12-10 11:50:00,35.26,35.29,35.24,35.25,13175.0,32.9623,32.9904,32.9436,32.953,13175.0
2020-12-10 11:55:00,35.25,35.25,35.21,35.22,18956.0,32.953,32.953,32.9156,32.9249,18956.0
2020-12-10 12:00:00,35.22,35.32,35.22,35.3,15047.0,32.9249,33.0184,32.9249,32.9997,15047.0
2020-12-10 12:05:00,35.32,35.33,35.28,35.31,14119.0,33.0184,33.0277,32.981,33.0091,14119.0
2020-12-10 12:10:00,35.3,35.3,35.26,35.26,7359.0,32.9997,32.9997,32.9623,32.9623,7359.0
2020-12-10 12:15:00,35.27,35.27,35.23,35.23,14886.0,32.9717,32.9717,32.9343,32.9343,14886.0
2020-12-10 12:20:00,35.24,35.27,35.22,35.23,6300.0,32.9436,32.9717,32.9249,32.9343,6300.0
2020-12-10 12:25:00,35.23,35.24,35.21,35.21,2700.0,32.9343,32.9436,32.9156,32.9156,2700.0
2020-12-10 12:30:00,35.21,35.26,35.2,35.24,13390.0,32.9156,32.9623,32.9062,32.9436,13390.0
2020-12-10 12:35:00,35.25,35.27,35.23,35.24,7997.0,32.953,32.9717,32.9343,32.9436,7997.0
2020-12-10 12:40:00,35.22,35.24,35.2,35.2,14606.0,32.9249,32.9436,32.9062,32.9062,14606.0
2020-12-10 12:45:00,35.21,35.21,35.18,35.18,9145.0,32.9156,32.9156,32.8875,32.8875,9145.0
2020-12-10 12:50:00,35.17,35.22,35.14,35.21,19507.0,32.8782,32.9249,32.8501,32.9156,19507.0
2020-12-10 12:55:00,35.21,35.21,35.15,35.16,8100.0,32.9156,32.9156,32.8595,32.8688,8100.0
2020-12-10 13:00:00,35.16,35.21,35.15,35.2,21071.0,32.8688,32.9156,32.8595,32.9062,21071.0
2020-12-10 13:05:00,35.19,35.24,35.17,35.24,15540.0,32.8969,32.9436,32.8782,32.9436,15540.0
2020-12-10 13:10:00,35.24,35.33,35.23,35.33,28210.0,32.9436,33.0277,32.9343,33.0277,28210.0
2020-12-10 13:15:00,35.33,35.34,35.25,35.26,14570.0,33.0277,33.0371,32.953,32.9623,14570.0
2020-12-10 13:20:00,35.25,35.25,35.22,35.23,9227.0,32.953,32.953,32.9249,32.9343,9227.0
2020-12-10 13:25:00,35.23,35.26,35.2,35.24,15949.0,32.9343,32.9623,32.9062,32.9436,15949.0
2020-12-10 13:30:00,35.25,35.25,35.2,35.2,8734.0,32.953,32.953,32.9062,32.9062,8734.0
2020-12-10 13:35:00,35.21,35.23,35.21,35.23,14732.0,32.9156,32.9343,32.9156,32.9343,14732.0
2020-12-10 13:40:00,35.23,35.26,35.22,35.25,8556.0,32.9343,32.9623,32.9249,32.953,8556.0
2020-12-10 13:45:00,35.24,35.25,35.2,35.2,15052.0,32.9436,32.953,32.9062,32.9062,15052.0
2020-12-10 13:50:00,35.19,35.19,35.16,35.17,13498.0,32.8969,32.8969,32.8688,32.8782,13498.0
2020-12-10 13:55:00,35.17,35.22,35.17,35.22,13625.0,32.8782,32.9249,32.8782,32.9249,13625.0
2020-12-10 14:00:00,35.21,35.28,35.21,35.28,17905.0,32.9156,32.981,32.9156,32.981,17905.0
2020-12-10 14:05:00,35.28,35.29,35.21,35.24,19547.0,32.981,32.9904,32.9156,32.9436,19547.0
2020-12-10 14:10:00,35.24,35.24,35.19,35.19,14043.0,32.9436,32.9436,32.8969,32.8969,14043.0
2020-12-10 14:15:00,35.19,35.2,35.18,35.19,7900.0,32.8969,32.9062,32.8875,32.8969,7900.0
2020-12-10 14:20:00,35.18,35.31,35.18,35.3,14052.0,32.8875,33.0091,32.8875,32.9997,14052.0
2020-12-10 14:25:00,35.29,35.29,35.27,35.27,13001.0,32.9904,32.9904,32.9717,32.9717,13001.0
2020-12-10 14:30:00,35.27,35.31,35.27,35.29,43337.0,32.9717,33.0091,32.9717,32.9904,43337.0
2020-12-10 14:35:00,35.3,35.31,35.29,35.3,6198.0,32.9997,33.0091,32.9904,32.9997,6198.0
2020-12-10 14:40:00,35.31,35.33,35.28,35.31,10747.0,33.0091,33.0277,32.981,33.0091,10747.0
2020-12-10 14:45:00,35.31,35.33,35.31,35.32,13356.0,33.0091,33.0277,33.0091,33.0184,13356.0
2020-12-10 14:50:00,35.32,35.35,35.31,35.31,17432.0,33.0184,33.0464,33.0091,33.0091,17432.0
2020-12-10 14:55:00,35.3,35.31,35.26,35.28,18527.0,32.9997,33.0091,32.9623,32.981,18527.0
2020-12-10 15:00:00,35.28,35.3,35.26,35.26,28191.0,32.981,32.9997,32.9623,32.9623,28191.0
2020-12-10 15:05:00,35.26,35.29,35.24,35.25,39070.0,32.9623,32.9904,32.9436,32.953,39070.0
2020-12-10 15:10:00,35.26,35.32,35.26,35.31,25672.0,32.9623,33.0184,32.9623,33.0091,25672.0
2020-12-10 15:15:00,35.32,35.33,35.29,35.29,29788.0,33.0184,33.0277,32.9904,32.9904,29788.0
2020-12-10 15:20:00,35.29,35.33,35.28,35.32,23020.0,32.9904,33.0277,32.981,33.0184,23020.0
2020-12-10 15:25:00,35.32,35.35,35.31,35.35,22606.0,33.0184,33.0464,33.0091,33.0464,22606.0
2020-12-10 15:30:00,35.34,35.35,35.32,35.35,27277.0,33.0371,33.0464,33.0184,33.0464,27277.0
2020-12-10 15:35:00,35.35,35.41,35.35,35.4,43367.0,33.0464,33.1025,33.0464,33.0932,43367.0
2020-12-10 15:40:00,35.4,35.4,35.35,35.35,35316.0,33.0932,33.0932,33.0464,33.0464,35316.0
2020-12-10 15:45:00,35.36,35.4,35.32,35.34,77905.0,33.0558,33.0932,33.0184,33.0371,77905.0
2020-12-10 15:50:00,35.34,35.37,35.33,35.33,55566.0,33.0371,33.0651,33.0277,33.0277,55566.0
2020-12-10 15:55:00,35.33,35.35,35.26,35.28,315318.0,33.0277,33.0464,32.9623,32.981,315318.0
2020-12-11 09:30:00,35.36,35.36,35.12,35.24,159603.0,33.0558,33.0558,32.8314,32.9436,159603.0
2020-12-11 09:35:00,35.24,35.25,35.07,35.09,55214.0,32.9436,32.953,32.7847,32.8034,55214.0
2020-12-11 09:40:00,35.09,35.09,34.98,35.01,89777.0,32.8034,32.8034,32.7006,32.7286,89777.0
2020-12-11 09:45:00,35.0,35.08,34.98,35.02,36195.0,32.7193,32.794,32.7006,32.738,36195.0
2020-12-11 09:50:00,35.0,35.16,34.95,35.15,78299.0,32.7193,32.8688,32.6725,32.8595,78299.0
2020-12-11 09:55:00,35.15,35.22,35.09,35.2,49764.0,32.8595,32.9249,32.8034,32.9062,49764.0
2020-12-11 10:00:00,35.19,35.27,35.08,35.24,63726.0,32.8969,32.9717,32.794,32.9436,63726.0
2020-12-11 10:05:00,35.25,35.39,35.23,35.37,35843.0,32.953,33.0838,32.9343,33.0651,35843.0
2020-12-11 10:10:00,35.38,35.47,35.38,35.45,54497.0,33.0745,33.1586,33.0745,33.1399,54497.0
2020-12-11 10:15:00,35.45,35.51,35.38,35.47,55460.0,33.1399,33.196,33.0745,33.1586,55460.0
2020-12-11 10:20:00,35.46,35.56,35.42,35.51,51856.0,33.1493,33.2428,33.1119,33.196,51856.0
2020-12-11 10:25:00,35.51,35.57,35.49,35.53,49514.0,33.196,33.2521,33.1773,33.2147,49514.0
2020-12-11 10:30:00,35.53,35.53,35.4,35.41,27506.0,33.2147,33.2147,33.0932,33.1025,27506.0
2020-12-11 10:35:00,35.42,35.43,35.37,35.4,44436.0,33.1119,33.1212,33.0651,33.0932,44436.0
2020-12-11 10:40:00,35.41,35.45,35.38,35.39,24751.0,33.1025,33.1399,33.0745,33.0838,24751.0
2020-12-11 10:45:00,35.35,35.35,35.22,35.27,57432.0,33.0464,33.0464,32.9249,32.9717,57432.0
2020-12-11 10:50:00,35.28,35.29,35.22,35.22,27887.0,32.981,32.9904,32.9249,32.9249,27887.0
2020-12-11 10:55:00,35.22,35.23,35.15,35.2,57031.0,32.9249,32.9343,32.8595,32.9062,57031.0
2020-12-11 11:00:00,35.2,35.31,35.17,35.31,26170.0,32.9062,33.0091,32.8782,33.0091,26170.0
2020-12-11 11:05:00,35.29,35.32,35.25,35.31,42996.0,32.9904,33.0184,32.953,33.0091,42996.0
2020-12-11 11:10:00,35.31,35.36,35.27,35.35,25769.0,33.0091,33.0558,32.9717,33.0464,25769.0
2020-12-11 11:15:00,35.33,35.38,35.31,35.32,19345.0,33.0277,33.0745,33.0091,33.0184,19345.0
2020-12-11 11:20:00,35.33,35.33,35.25,35.28,15373.0,33.0277,33.0277,32.953,32.981,15373.0
2020-12-11 11:25:00,35.28,35.28,35.22,35.22,30650.0,32.981,32.981,32.9249,32.9249,30650.0
2020-12-11 11:30:00,35.21,35.23,35.15,35.21,26649.0,32.9156,32.9343,32.8595,32.9156,26649.0
2020-12-11 11:35:00,35.22,35.23,35.14,35.15,41134.0,32.9249,32.9343,32.8501,32.8595,41134.0
2020-12-11 11:40:00,35.15,35.17,35.1,35.1,21074.0,32.8595,32.8782,32.8127,32.8127,21074.0
2020-12-11 11:45:00,35.11,35.13,35.1,35.12,15737.0,32.8221,32.8408,32.8127,32.8314,15737.0
2020-12-11 11:50:00,35.13,35.18,35.12,35.18,19052.0,32.8408,32.8875,32.8314,32.8875,19052.0
2020-12-11 11:55:00,35.18,35.23,35.18,35.23,17321.0,32.8875,32.9343,32.8875,32.9343,17321.0
2020-12-11 12:00:00,35.22,35.22,35.17,35.21,11454.0,32.9249,32.9249,32.8782,32.9156,11454.0
2020-12-11 12:05:00,35.2,35.23,35.19,35.2,7911.0,32.9062,32.9343,32.8969,32.9062,7911.0
2020-12-11 12:10:00,35.2,35.23,35.2,35.2,10359.0,32.9062,32.9343,32.9062,32.9062,10359.0
2020-12-11 12:15:00,35.22,35.26,35.22,35.23,19015.0,32.9249,32.9623,32.9249,32.9343,19015.0
2020-12-11 12:20:00,35.24,35.25,35.21,35.23,11655.0,32.9436,32.953,32.9156,32.9343,11655.0
2020-12-11 12:25:00,35.22,35.22,35.17,35.21,14925.0,32.9249,32.9249,32.8782,32.9156,14925.0
2020-12-11 12:30:00,35.22,35.22,35.18,35.18,12026.0,32.9249,32.9249,32.8875,32.8875,12026.0
2020-12-11 12:35:00,35.17,35.17,35.11,35.11,13774.0,32.8782,32.8782,32.8221,32.8221,13774.0
2020-12-11 12:40:00,35.1,35.16,35.1,35.15,18059.0,32.8127,32.8688,32.8127,32.8595,18059.0
2020-12-11 12:45:00,35.15,35.21,35.14,35.21,16590.0,32.8595,32.9156,32.8501,32.9156,16590.0
2020-12-11 12:50:00,35.22,35.26,35.22,35.23,18807.0,32.9249,32.9623,32.9249,32.9343,18807.0
2020-12-11 12:55:00,35.23,35.24,35.21,35.22,13764.0,32.9343,32.9436,32.9156,32.9249,13764.0
2020-12-11 13:00:00,35.22,35.28,35.22,35.28,26937.0,32.9249,32.981,32.9249,32.981,26937.0
2020-12-11 13:05:00,35.28,35.28,35.25,35.26,12703.0,32.981,32.981,32.953,32.9623,12703.0
2020-12-11 13:10:00,35.26,35.26,35.23,35.23,10970.0,32.9623,32.9623,32.9343,32.9343,10970.0
2020-12-11 13:15:00,35.24,35.25,35.18,35.18,20188.0,32.9436,32.953,32.8875,32.8875,20188.0
2020-12-11 13:20:00,35.19,35.19,35.14,35.17,21713.0,32.8969,32.8969,32.8501,32.8782,21713.0
2020-12-11 13:25:00,35.15,35.2,35.15,35.2,6384.0,32.8595,32.9062,32.8595,32.9062,6384.0
2020-12-11 13:30:00,35.2,35.21,35.16,35.16,16016.0,32.9062,32.9156,32.8688,32.8688,16016.0
2020-12-11 13:35:00,35.17,35.21,35.17,35.19,18055.0,32.8782,32.9156,32.8782,32.8969,18055.0
2020-12-11 13:40:00,35.19,35.19,35.12,35.13,18783.0,32.8969,32.8969,32.8314,32.8408,18783.0
2020-12-11 13:45:00,35.14,35.16,35.14,35.16,6500.0,32.8501,32.8688,32.8501,32.8688,6500.0
2020-12-11 13:50:00,35.15,35.16,35.12,35.12,10916.0,32.8595,32.8688,32.8314,32.8314,10916.0
2020-12-11 13:55:00,35.12,35.22,35.12,35.21,17386.0,32.8314,32.9249,32.8314,32.9156,17386.0
2020-12-11 14:00:00,35.22,35.22,35.14,35.14,18000.0,32.9249,32.9249,32.8501,32.8501,18000.0
2020-12-11 14:05:00,35.14,35.16,35.1,35.1,18069.0,32.8501,32.8688,32.8127,32.8127,18069.0
2020-12-11 14:10:00,35.1,35.12,35.09,35.1,11507.0,32.8127,32.8314,32.8034,32.8127,11507.0
2020-12-11 14:15:00,35.1,35.11,35.07,35.07,11263.0,32.8127,32.8221,32.7847,32.7847,11263.0
2020-12-11 14:20:00,35.07,35.09,35.05,35.08,13486.0,32.7847,32.8034,32.766,32.794,13486.0
2020-12-11 14:25:00,35.09,35.1,35.07,35.1,17924.0,32.8034,32.8127,32.7847,32.8127,17924.0
2020-12-11 14:30:00,35.09,35.15,35.08,35.13,13741.0,32.8034,32.8595,32.794,32.8408,13741.0
2020-12-11 14:35:00,35.12,35.15,35.06,35.06,36335.0,32.8314,32.8595,32.7753,32.7753,36335.0
2020-12-11 14:40:00,35.06,35.06,35.03,35.03,17634.0,32.7753,32.7753,32.7473,32.7473,17634.0
2020-12-11 14:45:00,35.03,35.06,35.03,35.06,15889.0,32.7473,32.7753,32.7473,32.7753,15889.0
2020-12-11 14:50:00,35.05,35.05,35.02,35.03,12964.0,32.766,32.766,32.738,32.7473,12964.0
2020-12-11 14:55:00,35.02,35.04,34.98,35.03,27886.0,32.738,32.7566,32.7006,32.7473,27886.0
2020-12-11 15:00:00,35.04,35.04,34.97,34.97,31333.0,32.7566,32.7566,32.6912,32.6912,31333.0
2020-12-11 15:05:00,34.97,35.01,34.96,35.01,31350.0,32.6912,32.7286,32.6819,32.7286,31350.0
2020-12-11 15:10:00,35.02,35.02,34.99,35.01,21336.0,32.738,32.738,32.7099,32.7286,21336.0
2020-12-11 15:15:00,35.01,35.03,35.01,35.01,14696.0,32.7286,32.7473,32.7286,32.7286,14696.0
2020-12-11 15:20:00,35.01,35.02,34.98,35.01,13939.0,32.7286,32.738,32.7006,32.7286,13939.0
2020-12-11 15:25:00,35.0,35.05,34.99,35.04,16795.0,32.7193,32.766,32.7099,32.7566,16795.0
2020-12-11 15:30:00,35.05,35.09,35.05,35.07,21148.0,32.766,32.8034,32.766,32.7847,21148.0
2020-12-11 15:35:00,35.08,35.08,35.06,35.06,29282.0,32.794,32.794,32.7753,32.7753,29282.0
2020-12-11 15:40:00,35.06,35.08,35.05,35.06,47257.0,32.7753,32.794,32.766,32.7753,47257.0
2020-12-11 15:45:00,35.07,35.08,35.03,35.05,77610.0,32.7847,32.794,32.7473,32.766,77610.0
2020-12-11 15:50:00,35.05,35.08,35.03,35.04,40427.0,32.766,32.794,32.7473,32.7566,40427.0
2020-12-11 15:55:00,35.05,35.08,35.03,35.06,177537.0,32.766,32.794,32.7473,32.7753,177537.0
2020-12-14 09:30:00,34.9,35.13,34.9,35.13,298003.0,32.6258,32.8408,32.6258,32.8408,298003.0
2020-12-14 09:35:00,35.13,35.29,35.13,35.29,100947.0,32.8408,32.9904,32.8408,32.9904,100947.0
2020-12-14 09:40:00,35.3,35.34,35.18,35.24,67654.0,32.9997,33.0371,32.8875,32.9436,67654.0
2020-12-14 09:45:00,35.24,35.24,35.03,35.08,44835.0,32.9436,32.9436,32.7473,32.794,44835.0
2020-12-14 09:50:00,35.07,35.11,35.02,35.08,25016.0,32.7847,32.8221,32.738,32.794,25016.0
2020-12-14 09:55:00,35.08,35.11,35.03,35.07,42933.0,32.794,32.8221,32.7473,32.7847,42933.0
2020-12-14 10:00:00,35.08,35.11,34.92,34.95,54721.0,32.794,32.8221,32.6445,32.6725,54721.0
2020-12-14 10:05:00,34.93,35.0,34.9,34.98,38556.0,32.6538,32.7193,32.6258,32.7006,38556.0
2020-12-14 10:10:00,34.94,35.02,34.89,34.99,40307.0,32.6632,32.738,32.6164,32.7099,40307.0
2020-12-14 10:15:00,34.97,35.02,34.92,34.92,28371.0,32.6912,32.738,32.6445,32.6445,28371.0
2020-12-14 10:20:00,34.92,34.92,34.88,34.91,32019.0,32.6445,32.6445,32.6071,32.6351,32019.0
2020-12-14 10:25:00,34.91,35.0,34.89,34.97,57702.0,32.6351,32.7193,32.6164,32.6912,57702.0
2020-12-14 10:30:00,34.97,34.98,34.86,34.92,47290.0,32.6912,32.7006,32.5884,32.6445,47290.0
2020-12-14 10:35:00,34.93,34.97,34.9,34.93,48176.0,32.6538,32.6912,32.6258,32.6538,48176.0
2020-12-14 10:40:00,34.94,34.97,34.89,34.9,14874.0,32.6632,32.6912,32.6164,32.6258,14874.0
2020-12-14 10:45:00,34.9,34.94,34.87,34.9,22453.0,32.6258,32.6632,32.5977,32.6258,22453.0
2020-12-14 10:50:00,34.91,34.95,34.88,34.88,15807.0,32.6351,32.6725,32.6071,32.6071,15807.0
2020-12-14 10:55:00,34.88,34.88,34.79,34.79,108225.0,32.6071,32.6071,32.5229,32.5229,108225.0
2020-12-14 11:00:00,34.79,34.82,34.72,34.76,61890.0,32.5229,32.551,32.4575,32.4949,61890.0
2020-12-14 11:05:00,34.76,34.76,34.7,34.72,23308.0,32.4949,32.4949,32.4388,32.4575,23308.0
2020-12-14 11:10:00,34.71,34.85,34.71,34.82,24970.0,32.4482,32.579,32.4482,32.551,24970.0
2020-12-14 11:15:00,34.8,34.83,34.79,34.81,23340.0,32.5323,32.5603,32.5229,32.5416,23340.0
2020-12-14 11:20:00,34.8,34.8,34.75,34.78,43035.0,32.5323,32.5323,32.4855,32.5136,43035.0
2020-12-14 11:25:00,34.76,34.78,34.7,34.71,21681.0,32.4949,32.5136,32.4388,32.4482,21681.0
2020-12-14 11:30:00,34.71,34.72,34.67,34.7,32522.0,32.4482,32.4575,32.4108,32.4388,32522.0
2020-12-14 11:35:00,34.7,34.73,34.63,34.65,35696.0,32.4388,32.4668,32.3734,32.3921,35696.0
2020-12-14 11:40:00,34.65,34.65,34.61,34.62,39515.0,32.3921,32.3921,32.3547,32.364,39515.0
2020-12-14 11:45:00,34.62,34.66,34.61,34.64,30482.0,32.364,32.4014,32.3547,32.3827,30482.0
2020-12-14 11:50:00,34.64,34.69,34.63,34.66,23029.0,32.3827,32.4295,32.3734,32.4014,23029.0
2020-12-14 11:55:00,34.66,34.72,34.62,34.72,17885.0,32.4014,32.4575,32.364,32.4575,17885.0
2020-12-14 12:00:00,34.72,34.76,34.7,34.75,13478.0,32.4575,32.4949,32.4388,32.4855,13478.0
2020-12-14 12:05:00,34.76,34.79,34.74,34.79,18905.0,32.4949,32.5229,32.4762,32.5229,18905.0
2020-12-14 12:10:00,34.79,34.79,34.71,34.71,17633.0,32.5229,32.5229,32.4482,32.4482,17633.0
2020-12-14 12:15:00,34.7,34.71,34.67,34.69,22675.0,32.4388,32.4482,32.4108,32.4295,22675.0
2020-12-14 12:20:00,34.69,34.73,34.69,34.7,7320.0,32.4295,32.4668,32.4295,32.4388,7320.0
2020-12-14 12:25:00,34.7,34.7,34.67,34.69,13290.0,32.4388,32.4388,32.4108,32.4295,13290.0
2020-12-14 12:30:00,34.71,34.75,34.71,34.74,7760.0,32.4482,32.4855,32.4482,32.4762,7760.0
2020-12-14 12:35:00,34.74,34.79,34.74,34.78,23993.0,32.4762,32.5229,32.4762,32.5136,23993.0
2020-12-14 12:40:00,34.77,34.78,34.74,34.74,4657.0,32.5042,32.5136,32.4762,32.4762,4657.0
2020-12-14 12:45:00,34.74,34.74,34.72,34.72,4958.0,32.4762,32.4762,32.4575,32.4575,4958.0
2020-12-14 12:50:00,34.72,34.73,34.68,34.68,9999.0,32.4575,32.4668,32.4201,32.4201,9999.0
2020-12-14 12:55:00,34.67,34.69,34.67,34.68,10507.0,32.4108,32.4295,32.4108,32.4201,10507.0
2020-12-14 13:00:00,34.69,34.71,34.67,34.67,11226.0,32.4295,32.4482,32.4108,32.4108,11226.0
2020-12-14 13:05:00,34.67,34.67,34.59,34.61,36835.0,32.4108,32.4108,32.336,32.3547,36835.0
2020-12-14 13:10:00,34.62,34.63,34.61,34.62,17174.0,32.364,32.3734,32.3547,32.364,17174.0
2020-12-14 13:15:00,34.62,34.63,34.56,34.59,17547.0,32.364,32.3734,32.3079,32.336,17547.0
2020-12-14 13:20:00,34.58,34.65,34.58,34.59,28589.0,32.3266,32.3921,32.3266,32.336,28589.0
2020-12-14 13:25:00,34.58,34.6,34.57,34.57,6462.0,32.3266,32.3453,32.3173,32.3173,6462.0
2020-12-14 13:30:00,34.57,34.63,34.56,34.62,18488.0,32.3173,32.3734,32.3079,32.364,18488.0
2020-12-14 13:35:00,34.63,34.63,34.61,34.62,9317.0,32.3734,32.3734,32.3547,32.364,9317.0
2020-12-14 13:40:00,34.62,34.64,34.61,34.61,10057.0,32.364,32.3827,32.3547,32.3547,10057.0
2020-12-14 13:45:00,34.58,34.61,34.56,34.56,55993.0,32.3266,32.3547,32.3079,32.3079,55993.0
2020-12-14 13:50:00,34.56,34.56,34.54,34.56,31332.0,32.3079,32.3079,32.2892,32.3079,31332.0
2020-12-14 13:55:00,34.55,34.56,34.55,34.55,18050.0,32.2986,32.3079,32.2986,32.2986,18050.0
2020-12-14 14:00:00,34.55,34.58,34.54,34.55,19702.0,32.2986,32.3266,32.2892,32.2986,19702.0
2020-12-14 14:05:00,34.56,34.62,34.56,34.58,16270.0,32.3079,32.364,32.3079,32.3266,16270.0
2020-12-14 14:10:00,34.59,34.63,34.57,34.57,14120.0,32.336,32.3734,32.3173,32.3173,14120.0
2020-12-14 14:15:00,34.57,34.6,34.56,34.6,9700.0,32.3173,32.3453,32.3079,32.3453,9700.0
2020-12-14 14:20:00,34.6,34.65,34.59,34.65,27550.0,32.3453,32.3921,32.336,32.3921,27550.0
2020-12-14 14:25:00,34.65,34.66,34.63,34.64,24582.0,32.3921,32.4014,32.3734,32.3827,24582.0
2020-12-14 14:30:00,34.64,34.7,34.64,34.68,25435.0,32.3827,32.4388,32.3827,32.4201,25435.0
2020-12-14 14:35:00,34.68,34.68,34.6,34.6,36353.0,32.4201,32.4201,32.3453,32.3453,36353.0
2020-12-14 14:40:00,34.59,34.59,34.56,34.58,49221.0,32.336,32.336,32.3079,32.3266,49221.0
2020-12-14 14:45:00,34.58,34.58,34.55,34.57,24199.0,32.3266,32.3266,32.2986,32.3173,24199.0
2020-12-14 14:50:00,34.57,34.58,34.53,34.54,44340.0,32.3173,32.3266,32.2799,32.2892,44340.0
2020-12-14 14:55:00,34.53,34.54,34.47,34.48,46532.0,32.2799,32.2892,32.2238,32.2331,46532.0
2020-12-14 15:00:00,34.47,34.47,34.43,34.44,54407.0,32.2238,32.2238,32.1864,32.1957,54407.0
2020-12-14 15:05:00,34.43,34.44,34.38,34.39,70610.0,32.1864,32.1957,32.1397,32.149,70610.0
2020-12-14 15:10:00,34.39,34.43,34.39,34.42,46717.0,32.149,32.1864,32.149,32.177,46717.0
2020-12-14 15:15:00,34.41,34.44,34.41,34.44,56966.0,32.1677,32.1957,32.1677,32.1957,56966.0
2020-12-14 15:20:00,34.44,34.44,34.4,34.43,49737.0,32.1957,32.1957,32.1584,32.1864,49737.0
2020-12-14 15:25:00,34.44,34.47,34.43,34.45,78935.0,32.1957,32.2238,32.1864,32.2051,78935.0
2020-12-14 15:30:00,34.45,34.45,34.38,34.38,70824.0,32.2051,32.2051,32.1397,32.1397,70824.0
2020-12-14 15:35:00,34.37,34.38,34.32,34.32,88446.0,32.1303,32.1397,32.0836,32.0836,88446.0
2020-12-14 15:40:00,34.31,34.33,34.27,34.29,68142.0,32.0742,32.0929,32.0368,32.0555,68142.0
2020-12-14 15:45:00,34.28,34.33,34.26,34.33,118031.0,32.0462,32.0929,32.0275,32.0929,118031.0
2020-12-14 15:50:00,34.33,34.35,34.29,34.34,108659.0,32.0929,32.1116,32.0555,32.1023,108659.0
2020-12-14 15:55:00,34.35,34.37,34.27,34.3,533245.0,32.1116,32.1303,32.0368,32.0649,533245.0
2020-12-15 09:30:00,35.05,35.07,34.92,34.97,363761.0,32.766,32.7847,32.6445,32.6912,363761.0
2020-12-15 09:35:00,34.97,35.01,34.86,34.95,108957.0,32.6912,32.7286,32.5884,32.6725,108957.0
2020-12-15 09:40:00,34.97,35.1,34.97,35.06,73149.0,32.6912,32.8127,32.6912,32.7753,73149.0
2020-12-15 09:45:00,35.06,35.24,35.06,35.23,110818.0,32.7753,32.9436,32.7753,32.9343,110818.0
2020-12-15 09:50:00,35.24,35.41,35.24,35.33,144273.0,32.9436,33.1025,32.9436,33.0277,144273.0
2020-12-15 09:55:00,35.34,35.56,35.34,35.34,157489.0,33.0371,33.2428,33.0371,33.0371,157489.0
2020-12-15 10:00:00,35.34,35.44,35.26,35.37,85459.0,33.0371,33.1306,32.9623,33.0651,85459.0
2020-12-15 10:05:00,35.37,35.45,35.37,35.43,53198.0,33.0651,33.1399,33.0651,33.1212,53198.0
2020-12-15 10:10:00,35.42,35.49,35.4,35.42,87020.0,33.1119,33.1773,33.0932,33.1119,87020.0
2020-12-15 10:15:00,35.4,35.4,35.26,35.26,69958.0,33.0932,33.0932,32.9623,32.9623,69958.0
2020-12-15 10:20:00,35.27,35.43,35.25,35.35,52177.0,32.9717,33.1212,32.953,33.0464,52177.0
2020-12-15 10:25:00,35.33,35.39,35.26,35.26,29171.0,33.0277,33.0838,32.9623,32.9623,29171.0
2020-12-15 10:30:00,35.26,35.32,35.25,35.3,41534.0,32.9623,33.0184,32.953,32.9997,41534.0
2020-12-15 10:35:00,35.29,35.33,35.23,35.24,50519.0,32.9904,33.0277,32.9343,32.9436,50519.0
2020-12-15 10:40:00,35.24,35.26,35.19,35.22,53642.0,32.9436,32.9623,32.8969,32.9249,53642.0
2020-12-15 10:45:00,35.22,35.25,35.16,35.19,29725.0,32.9249,32.953,32.8688,32.8969,29725.0
2020-12-15 10:50:00,35.19,35.19,35.06,35.1,62373.0,32.8969,32.8969,32.7753,32.8127,62373.0
2020-12-15 10:55:00,35.09,35.09,35.01,35.01,56222.0,32.8034,32.8034,32.7286,32.7286,56222.0
2020-12-15 11:00:00,35.01,35.07,35.01,35.03,63331.0,32.7286,32.7847,32.7286,32.7473,63331.0
2020-12-15 11:05:00,35.02,35.05,34.91,35.03,96530.0,32.738,32.766,32.6351,32.7473,96530.0
2020-12-15 11:10:00,35.02,35.03,34.95,34.98,52496.0,32.738,32.7473,32.6725,32.7006,52496.0
2020-12-15 11:15:00,34.98,35.02,34.95,35.02,28114.0,32.7006,32.738,32.6725,32.738,28114.0
2020-12-15 11:20:00,35.01,35.08,34.99,35.05,41925.0,32.7286,32.794,32.7099,32.766,41925.0
2020-12-15 11:25:00,35.03,35.04,34.98,35.01,45799.0,32.7473,32.7566,32.7006,32.7286,45799.0
2020-12-15 11:30:00,35.0,35.01,34.96,34.99,24358.0,32.7193,32.7286,32.6819,32.7099,24358.0
2020-12-15 11:35:00,34.98,35.09,34.98,35.09,24475.0,32.7006,32.8034,32.7006,32.8034,24475.0
2020-12-15 11:40:00,35.09,35.13,35.08,35.08,24784.0,32.8034,32.8408,32.794,32.794,24784.0
2020-12-15 11:45:00,35.08,35.08,35.05,35.07,12782.0,32.794,32.794,32.766,32.7847,12782.0
2020-12-15 11:50:00,35.07,35.1,35.06,35.1,32176.0,32.7847,32.8127,32.7753,32.8127,32176.0
2020-12-15 11:55:00,35.1,35.19,35.1,35.19,27794.0,32.8127,32.8969,32.8127,32.8969,27794.0
2020-12-15 12:00:00,35.19,35.2,35.14,35.18,38553.0,32.8969,32.9062,32.8501,32.8875,38553.0
2020-12-15 12:05:00,35.18,35.18,35.13,35.14,15881.0,32.8875,32.8875,32.8408,32.8501,15881.0
2020-12-15 12:10:00,35.15,35.15,35.1,35.12,15711.0,32.8595,32.8595,32.8127,32.8314,15711.0
2020-12-15 12:15:00,35.11,35.12,35.08,35.12,14916.0,32.8221,32.8314,32.794,32.8314,14916.0
2020-12-15 12:20:00,35.12,35.14,35.09,35.09,16305.0,32.8314,32.8501,32.8034,32.8034,16305.0
2020-12-15 12:25:00,35.09,35.09,35.07,35.07,14614.0,32.8034,32.8034,32.7847,32.7847,14614.0
2020-12-15 12:30:00,35.06,35.09,35.06,35.09,14908.0,32.7753,32.8034,32.7753,32.8034,14908.0
2020-12-15 12:35:00,35.09,35.1,35.04,35.04,11884.0,32.8034,32.8127,32.7566,32.7566,11884.0
2020-12-15 12:40:00,35.05,35.05,35.02,35.04,18183.0,32.766,32.766,32.738,32.7566,18183.0
2020-12-15 12:45:00,35.05,35.08,35.02,35.02,16231.0,32.766,32.794,32.738,32.738,16231.0
2020-12-15 12:50:00,35.01,35.02,34.99,34.99,16824.0,32.7286,32.738,32.7099,32.7099,16824.0
2020-12-15 12:55:00,34.99,35.01,34.99,35.0,20111.0,32.7099,32.7286,32.7099,32.7193,20111.0
2020-12-15 13:00:00,35.01,35.07,35.01,35.06,22723.0,32.7286,32.7847,32.7286,32.7753,22723.0
2020-12-15 13:05:00,35.07,35.11,35.07,35.1,23631.0,32.7847,32.8221,32.7847,32.8127,23631.0
2020-12-15 13:10:00,35.11,35.16,35.11,35.16,12399.0,32.8221,32.8688,32.8221,32.8688,12399.0
2020-12-15 13:15:00,35.17,35.18,35.15,35.18,39177.0,32.8782,32.8875,32.8595,32.8875,39177.0
2020-12-15 13:20:00,35.19,35.19,35.16,35.18,18309.0,32.8969,32.8969,32.8688,32.8875,18309.0
2020-12-15 13:25:00,35.17,35.17,35.15,35.16,7899.0,32.8782,32.8782,32.8595,32.8688,7899.0
2020-12-15 13:30:00,35.15,35.17,35.1,35.11,27446.0,32.8595,32.8782,32.8127,32.8221,27446.0
2020-12-15 13:35:00,35.11,35.13,35.09,35.13,17739.0,32.8221,32.8408,32.8034,32.8408,17739.0
2020-12-15 13:40:00,35.13,35.19,35.13,35.19,18510.0,32.8408,32.8969,32.8408,32.8969,18510.0
2020-12-15 13:45:00,35.19,35.21,35.17,35.17,13039.0,32.8969,32.9156,32.8782,32.8782,13039.0
2020-12-15 13:50:00,35.16,35.19,35.15,35.19,13115.0,32.8688,32.8969,32.8595,32.8969,13115.0
2020-12-15 13:55:00,35.18,35.18,35.1,35.14,41260.0,32.8875,32.8875,32.8127,32.8501,41260.0
2020-12-15 14:00:00,35.13,35.18,35.12,35.18,19598.0,32.8408,32.8875,32.8314,32.8875,19598.0
2020-12-15 14:05:00,35.19,35.22,35.18,35.22,8430.0,32.8969,32.9249,32.8875,32.9249,8430.0
2020-12-15 14:10:00,35.23,35.25,35.22,35.24,18028.0,32.9343,32.953,32.9249,32.9436,18028.0
2020-12-15 14:15:00,35.24,35.27,35.24,35.26,15453.0,32.9436,32.9717,32.9436,32.9623,15453.0
2020-12-15 14:20:00,35.26,35.26,35.21,35.26,12516.0,32.9623,32.9623,32.9156,32.9623,12516.0
2020-12-15 14:25:00,35.26,35.26,35.25,35.25,16531.0,32.9623,32.9623,32.953,32.953,16531.0
2020-12-15 14:30:00,35.24,35.28,35.21,35.21,35591.0,32.9436,32.981,32.9156,32.9156,35591.0
2020-12-15 14:35:00,35.23,35.28,35.23,35.28,19324.0,32.9343,32.981,32.9343,32.981,19324.0
2020-12-15 14:40:00,35.28,35.29,35.26,35.29,22722.0,32.981,32.9904,32.9623,32.9904,22722.0
2020-12-15 14:45:00,35.29,35.31,35.27,35.28,14204.0,32.9904,33.0091,32.9717,32.981,14204.0
2020-12-15 14:50:00,35.28,35.3,35.28,35.29,13681.0,32.981,32.9997,32.981,32.9904,13681.0
2020-12-15 14:55:00,35.29,35.33,35.29,35.33,26315.0,32.9904,33.0277,32.9904,33.0277,26315.0
2020-12-15 15:00:00,35.33,35.38,35.33,35.36,58345.0,33.0277,33.0745,33.0277,33.0558,58345.0
2020-12-15 15:05:00,35.37,35.38,35.34,35.35,43330.0,33.0651,33.0745,33.0371,33.0464,43330.0
2020-12-15 15:10:00,35.35,35.42,35.34,35.41,37866.0,33.0464,33.1119,33.0371,33.1025,37866.0
2020-12-15 15:15:00,35.4,35.42,35.39,35.39,43681.0,33.0932,33.1119,33.0838,33.0838,43681.0
2020-12-15 15:20:00,35.38,35.39,35.37,35.39,59535.0,33.0745,33.0838,33.0651,33.0838,59535.0
2020-12-15 15:25:00,35.38,35.4,35.32,35.37,37094.0,33.0745,33.0932,33.0184,33.0651,37094.0
2020-12-15 15:30:00,35.36,35.36,35.32,35.32,52222.0,33.0558,33.0558,33.0184,33.0184,52222.0
2020-12-15 15:35:00,35.32,35.34,35.31,35.34,57905.0,33.0184,33.0371,33.0091,33.0371,57905.0
2020-12-15 15:40:00,35.35,35.37,35.33,35.36,51237.0,33.0464,33.0651,33.0277,33.0558,51237.0
2020-12-15 15:45:00,35.35,35.35,35.28,35.31,117698.0,33.0464,33.0464,32.981,33.0091,117698.0
2020-12-15 15:50:00,35.32,35.33,35.29,35.31,100775.0,33.0184,33.0277,32.9904,33.0091,100775.0
2020-12-15 15:55:00,35.3,35.39,35.29,35.38,440332.0,32.9997,33.0838,32.9904,33.0745,440332.0
2020-12-16 09:30:00,35.6,35.79,35.56,35.71,248198.0,33.2802,33.4578,33.2428,33.383,248198.0
2020-12-16 09:35:00,35.71,35.74,35.56,35.62,63323.0,33.383,33.411,33.2428,33.2989,63323.0
2020-12-16 09:40:00,35.64,35.65,35.46,35.51,55550.0,33.3175,33.3269,33.1493,33.196,55550.0
2020-12-16 09:45:00,35.5,35.54,35.41,35.45,67007.0,33.1867,33.2241,33.1025,33.1399,67007.0
2020-12-16 09:50:00,35.46,35.49,35.36,35.39,43744.0,33.1493,33.1773,33.0558,33.0838,43744.0
2020-12-16 09:55:00,35.39,35.44,35.29,35.29,45418.0,33.0838,33.1306,32.9904,32.9904,45418.0
2020-12-16 10:00:00,35.28,35.3,35.18,35.3,78559.0,32.981,32.9997,32.8875,32.9997,78559.0
2020-12-16 10:05:00,35.31,35.37,35.26,35.33,44408.0,33.0091,33.0651,32.9623,33.0277,44408.0
2020-12-16 10:10:00,35.34,35.34,35.21,35.33,40611.0,33.0371,33.0371,32.9156,33.0277,40611.0
2020-12-16 10:15:00,35.34,35.44,35.34,35.43,69707.0,33.0371,33.1306,33.0371,33.1212,69707.0
2020-12-16 10:20:00,35.43,35.43,35.24,35.4,62109.0,33.1212,33.1212,32.9436,33.0932,62109.0
2020-12-16 10:25:00,35.41,35.5,35.41,35.46,57318.0,33.1025,33.1867,33.1025,33.1493,57318.0
2020-12-16 10:30:00,35.48,35.54,35.46,35.46,38060.0,33.168,33.2241,33.1493,33.1493,38060.0
2020-12-16 10:35:00,35.48,35.58,35.48,35.56,31893.0,33.168,33.2615,33.168,33.2428,31893.0
2020-12-16 10:40:00,35.54,35.57,35.48,35.49,27497.0,33.2241,33.2521,33.168,33.1773,27497.0
2020-12-16 10:45:00,35.49,35.57,35.49,35.56,22138.0,33.1773,33.2521,33.1773,33.2428,22138.0
2020-12-16 10:50:00,35.56,35.62,35.56,35.61,36897.0,33.2428,33.2989,33.2428,33.2895,36897.0
2020-12-16 10:55:00,35.62,35.63,35.53,35.56,36357.0,33.2989,33.3082,33.2147,33.2428,36357.0
2020-12-16 11:00:00,35.58,35.61,35.53,35.56,48101.0,33.2615,33.2895,33.2147,33.2428,48101.0
2020-12-16 11:05:00,35.56,35.58,35.53,35.58,12574.0,33.2428,33.2615,33.2147,33.2615,12574.0
2020-12-16 11:10:00,35.58,35.6,35.54,35.59,18981.0,33.2615,33.2802,33.2241,33.2708,18981.0
2020-12-16 11:15:00,35.61,35.63,35.58,35.62,18312.0,33.2895,33.3082,33.2615,33.2989,18312.0
2020-12-16 11:20:00,35.6,35.71,35.6,35.71,17424.0,33.2802,33.383,33.2802,33.383,17424.0
2020-12-16 11:25:00,35.71,35.72,35.66,35.69,26603.0,33.383,33.3923,33.3362,33.3643,26603.0
2020-12-16 11:30:00,35.69,35.69,35.58,35.58,27394.0,33.3643,33.3643,33.2615,33.2615,27394.0
2020-12-16 11:35:00,35.57,35.58,35.46,35.46,28029.0,33.2521,33.2615,33.1493,33.1493,28029.0
2020-12-16 11:40:00,35.45,35.51,35.42,35.5,41483.0,33.1399,33.196,33.1119,33.1867,41483.0
2020-12-16 11:45:00,35.5,35.53,35.47,35.49,15177.0,33.1867,33.2147,33.1586,33.1773,15177.0
2020-12-16 11:50:00,35.48,35.52,35.46,35.48,21519.0,33.168,33.2054,33.1493,33.168,21519.0
2020-12-16 11:55:00,35.47,35.49,35.46,35.47,13162.0,33.1586,33.1773,33.1493,33.1586,13162.0
2020-12-16 12:00:00,35.46,35.47,35.4,35.43,42915.0,33.1493,33.1586,33.0932,33.1212,42915.0
2020-12-16 12:05:00,35.42,35.44,35.38,35.42,31392.0,33.1119,33.1306,33.0745,33.1119,31392.0
2020-12-16 12:10:00,35.4,35.43,35.39,35.43,18625.0,33.0932,33.1212,33.0838,33.1212,18625.0
2020-12-16 12:15:00,35.45,35.46,35.44,35.45,23846.0,33.1399,33.1493,33.1306,33.1399,23846.0
2020-12-16 12:20:00,35.45,35.5,35.44,35.49,20047.0,33.1399,33.1867,33.1306,33.1773,20047.0
2020-12-16 12:25:00,35.49,35.49,35.45,35.45,17689.0,33.1773,33.1773,33.1399,33.1399,17689.0
2020-12-16 12:30:00,35.45,35.5,35.44,35.49,9138.0,33.1399,33.1867,33.1306,33.1773,9138.0
2020-12-16 12:35:00,35.5,35.51,35.48,35.5,12119.0,33.1867,33.196,33.168,33.1867,12119.0
2020-12-16 12:40:00,35.5,35.5,35.45,35.45,9539.0,33.1867,33.1867,33.1399,33.1399,9539.0
2020-12-16 12:45:00,35.46,35.49,35.42,35.48,34177.0,33.1493,33.1773,33.1119,33.168,34177.0
2020-12-16 12:50:00,35.48,35.5,35.44,35.44,11227.0,33.168,33.1867,33.1306,33.1306,11227.0
2020-12-16 12:55:00,35.45,35.5,35.45,35.5,5981.0,33.1399,33.1867,33.1399,33.1867,5981.0
2020-12-16 13:00:00,35.5,35.56,35.5,35.56,6766.0,33.1867,33.2428,33.1867,33.2428,6766.0
2020-12-16 13:05:00,35.56,35.56,35.53,35.56,17424.0,33.2428,33.2428,33.2147,33.2428,17424.0
2020-12-16 13:10:00,35.57,35.58,35.55,35.57,19183.0,33.2521,33.2615,33.2334,33.2521,19183.0
2020-12-16 13:15:00,35.57,35.57,35.53,35.56,11589.0,33.2521,33.2521,33.2147,33.2428,11589.0
2020-12-16 13:20:00,35.56,35.58,35.53,35.53,16105.0,33.2428,33.2615,33.2147,33.2147,16105.0
2020-12-16 13:25:00,35.54,35.54,35.5,35.52,15866.0,33.2241,33.2241,33.1867,33.2054,15866.0
2020-12-16 13:30:00,35.53,35.58,35.53,35.56,17924.0,33.2147,33.2615,33.2147,33.2428,17924.0
2020-12-16 13:35:00,35.56,35.58,35.54,35.54,22597.0,33.2428,33.2615,33.2241,33.2241,22597.0
2020-12-16 13:40:00,35.54,35.58,35.53,35.58,7223.0,33.2241,33.2615,33.2147,33.2615,7223.0
2020-12-16 13:45:00,35.57,35.58,35.54,35.58,6050.0,33.2521,33.2615,33.2241,33.2615,6050.0
2020-12-16 13:50:00,35.57,35.6,35.57,35.57,10323.0,33.2521,33.2802,33.2521,33.2521,10323.0
2020-12-16 13:55:00,35.58,35.58,35.51,35.51,17797.0,33.2615,33.2615,33.196,33.196,17797.0
2020-12-16 14:00:00,35.52,35.61,35.37,35.38,85517.0,33.2054,33.2895,33.0651,33.0745,85517.0
2020-12-16 14:05:00,35.36,35.37,35.29,35.35,41666.0,33.0558,33.0651,32.9904,33.0464,41666.0
2020-12-16 14:10:00,35.35,35.36,35.22,35.22,51794.0,33.0464,33.0558,32.9249,32.9249,51794.0
2020-12-16 14:15:00,35.22,35.22,35.13,35.17,71435.0,32.9249,32.9249,32.8408,32.8782,71435.0
2020-12-16 14:20:00,35.17,35.33,35.15,35.33,36140.0,32.8782,33.0277,32.8595,33.0277,36140.0
2020-12-16 14:25:00,35.32,35.36,35.31,35.33,54543.0,33.0184,33.0558,33.0091,33.0277,54543.0
2020-12-16 14:30:00,35.34,35.47,35.32,35.46,52061.0,33.0371,33.1586,33.0184,33.1493,52061.0
2020-12-16 14:35:00,35.46,35.55,35.43,35.52,52451.0,33.1493,33.2334,33.1212,33.2054,52451.0
2020-12-16 14:40:00,35.52,35.62,35.51,35.61,68564.0,33.2054,33.2989,33.196,33.2895,68564.0
2020-12-16 14:45:00,35.62,35.67,35.62,35.67,40004.0,33.2989,33.3456,33.2989,33.3456,40004.0
2020-12-16 14:50:00,35.67,35.79,35.66,35.79,74282.0,33.3456,33.4578,33.3362,33.4578,74282.0
2020-12-16 14:55:00,35.77,35.89,35.76,35.85,78646.0,33.4391,33.5513,33.4297,33.5139,78646.0
2020-12-16 15:00:00,35.86,35.97,35.82,35.94,98746.0,33.5232,33.626,33.4858,33.598,98746.0
2020-12-16 15:05:00,35.94,35.98,35.88,35.9,87715.0,33.598,33.6354,33.5419,33.5606,87715.0
2020-12-16 15:10:00,35.9,35.97,35.9,35.97,57201.0,33.5606,33.626,33.5606,33.626,57201.0
2020-12-16 15:15:00,35.97,35.99,35.9,35.96,76206.0,33.626,33.6447,33.5606,33.6167,76206.0
2020-12-16 15:20:00,35.97,36.01,35.94,35.99,82892.0,33.626,33.6634,33.598,33.6447,82892.0
2020-12-16 15:25:00,35.99,36.01,35.91,35.91,60083.0,33.6447,33.6634,33.57,33.57,60083.0
2020-12-16 15:30:00,35.91,35.97,35.9,35.94,51629.0,33.57,33.626,33.5606,33.598,51629.0
2020-12-16 15:35:00,35.94,35.96,35.88,35.92,44292.0,33.598,33.6167,33.5419,33.5793,44292.0
2020-12-16 15:40:00,35.93,35.93,35.9,35.9,59709.0,33.5887,33.5887,33.5606,33.5606,59709.0
2020-12-16 15:45:00,35.9,35.99,35.88,35.99,87749.0,33.5606,33.6447,33.5419,33.6447,87749.0
2020-12-16 15:50:00,35.99,35.99,35.92,35.96,91173.0,33.6447,33.6447,33.5793,33.6167,91173.0
2020-12-16 15:55:00,35.97,36.03,35.94,36.02,319654.0,33.626,33.6821,33.598,33.6728,319654.0
2020-12-17 09:30:00,36.87,37.19,36.84,37.12,520116.0,34.4674,34.7665,34.4394,34.7011,520116.0
2020-12-17 09:35:00,37.13,37.41,37.13,37.41,304115.0,34.7105,34.9722,34.7105,34.9722,304115.0
2020-12-17 09:40:00,37.4,37.47,37.36,37.36,208964.0,34.9629,35.0283,34.9255,34.9255,208964.0
2020-12-17 09:45:00,37.37,37.56,37.36,37.53,238495.0,34.9348,35.1124,34.9255,35.0844,238495.0
2020-12-17 09:50:00,37.54,37.63,37.43,37.44,122108.0,35.0937,35.1779,34.9909,35.0003,122108.0
2020-12-17 09:55:00,37.43,37.44,37.2,37.35,140138.0,34.9909,35.0003,34.7759,34.9161,140138.0
2020-12-17 10:00:00,37.36,37.49,37.3,37.42,106174.0,34.9255,35.047,34.8694,34.9816,106174.0
2020-12-17 10:05:00,37.42,37.47,37.32,37.41,112363.0,34.9816,35.0283,34.8881,34.9722,112363.0
2020-12-17 10:10:00,37.42,37.46,37.39,37.43,64234.0,34.9816,35.019,34.9535,34.9909,64234.0
2020-12-17 10:15:00,37.42,37.47,37.38,37.42,119773.0,34.9816,35.0283,34.9442,34.9816,119773.0
2020-12-17 10:20:00,37.42,37.44,37.26,37.27,113743.0,34.9816,35.0003,34.832,34.8413,113743.0
2020-12-17 10:25:00,37.26,37.31,37.22,37.23,100085.0,34.832,34.8787,34.7946,34.8039,100085.0
2020-12-17 10:30:00,37.24,37.25,37.04,37.05,112235.0,34.8133,34.8226,34.6263,34.6357,112235.0
2020-12-17 10:35:00,37.05,37.05,36.96,36.98,107481.0,34.6357,34.6357,34.5515,34.5702,107481.0
2020-12-17 10:40:00,36.97,37.04,36.91,36.98,95425.0,34.5609,34.6263,34.5048,34.5702,95425.0
2020-12-17 10:45:00,36.99,37.06,36.98,37.0,52307.0,34.5796,34.645,34.5702,34.5889,52307.0
2020-12-17 10:50:00,37.0,37.11,36.98,37.1,58648.0,34.5889,34.6918,34.5702,34.6824,58648.0
2020-12-17 10:55:00,37.09,37.16,37.07,37.08,66601.0,34.6731,34.7385,34.6544,34.6637,66601.0
2020-12-17 11:00:00,37.07,37.07,36.97,36.98,44475.0,34.6544,34.6544,34.5609,34.5702,44475.0
2020-12-17 11:05:00,36.98,36.99,36.87,36.95,50045.0,34.5702,34.5796,34.4674,34.5422,50045.0
2020-12-17 11:10:00,36.94,36.94,36.86,36.86,64976.0,34.5328,34.5328,34.458,34.458,64976.0
2020-12-17 11:15:00,36.86,36.91,36.78,36.82,69202.0,34.458,34.5048,34.3833,34.4207,69202.0
2020-12-17 11:20:00,36.81,36.88,36.77,36.88,26325.0,34.4113,34.4767,34.3739,34.4767,26325.0
2020-12-17 11:25:00,36.88,36.97,36.85,36.95,87509.0,34.4767,34.5609,34.4487,34.5422,87509.0
2020-12-17 11:30:00,36.95,36.95,36.87,36.89,47033.0,34.5422,34.5422,34.4674,34.4861,47033.0
2020-12-17 11:35:00,36.88,36.89,36.84,36.84,27176.0,34.4767,34.4861,34.4394,34.4394,27176.0
2020-12-17 11:40:00,36.84,36.9,36.78,36.9,29639.0,34.4394,34.4954,34.3833,34.4954,29639.0
2020-12-17 11:45:00,36.9,36.96,36.89,36.93,39776.0,34.4954,34.5515,34.4861,34.5235,39776.0
2020-12-17 11:50:00,36.92,37.03,36.89,37.01,61764.0,34.5141,34.617,34.4861,34.5983,61764.0
2020-12-17 11:55:00,37.01,37.02,36.9,36.93,40173.0,34.5983,34.6076,34.4954,34.5235,40173.0
2020-12-17 12:00:00,36.92,37.01,36.92,36.98,24097.0,34.5141,34.5983,34.5141,34.5702,24097.0
2020-12-17 12:05:00,36.99,36.99,36.93,36.96,40885.0,34.5796,34.5796,34.5235,34.5515,40885.0
2020-12-17 12:10:00,36.95,36.95,36.88,36.93,40740.0,34.5422,34.5422,34.4767,34.5235,40740.0
2020-12-17 12:15:00,36.93,36.96,36.87,36.88,54625.0,34.5235,34.5515,34.4674,34.4767,54625.0
2020-12-17 12:20:00,36.9,36.96,36.86,36.95,28785.0,34.4954,34.5515,34.458,34.5422,28785.0
2020-12-17 12:25:00,36.94,37.02,36.94,37.02,12767.0,34.5328,34.6076,34.5328,34.6076,12767.0
2020-12-17 12:30:00,37.01,37.05,36.99,36.99,32261.0,34.5983,34.6357,34.5796,34.5796,32261.0
2020-12-17 12:35:00,36.99,36.99,36.94,36.97,26135.0,34.5796,34.5796,34.5328,34.5609,26135.0
2020-12-17 12:40:00,36.96,37.04,36.93,37.04,28051.0,34.5515,34.6263,34.5235,34.6263,28051.0
2020-12-17 12:45:00,37.05,37.06,37.02,37.06,20798.0,34.6357,34.645,34.6076,34.645,20798.0
2020-12-17 12:50:00,37.03,37.07,37.01,37.05,22276.0,34.617,34.6544,34.5983,34.6357,22276.0
2020-12-17 12:55:00,37.06,37.1,37.05,37.06,22444.0,34.645,34.6824,34.6357,34.645,22444.0
2020-12-17 13:00:00,37.06,37.13,37.06,37.12,21055.0,34.645,34.7105,34.645,34.7011,21055.0
2020-12-17 13:05:00,37.12,37.13,37.02,37.04,19770.0,34.7011,34.7105,34.6076,34.6263,19770.0
2020-12-17 13:10:00,37.04,37.06,37.0,37.0,12512.0,34.6263,34.645,34.5889,34.5889,12512.0
2020-12-17 13:15:00,36.99,37.0,36.94,36.94,21978.0,34.5796,34.5889,34.5328,34.5328,21978.0
2020-12-17 13:20:00,36.93,36.93,36.85,36.89,42961.0,34.5235,34.5235,34.4487,34.4861,42961.0
2020-12-17 13:25:00,36.89,36.95,36.88,36.95,21729.0,34.4861,34.5422,34.4767,34.5422,21729.0
2020-12-17 13:30:00,36.95,36.95,36.88,36.9,19268.0,34.5422,34.5422,34.4767,34.4954,19268.0
2020-12-17 13:35:00,36.9,36.99,36.89,36.99,18999.0,34.4954,34.5796,34.4861,34.5796,18999.0
2020-12-17 13:40:00,36.99,37.02,36.95,37.02,18787.0,34.5796,34.6076,34.5422,34.6076,18787.0
2020-12-17 13:45:00,37.02,37.09,37.01,37.01,17819.0,34.6076,34.6731,34.5983,34.5983,17819.0
2020-12-17 13:50:00,37.0,37.02,36.97,36.99,27087.0,34.5889,34.6076,34.5609,34.5796,27087.0
2020-12-17 13:55:00,37.0,37.03,36.98,37.03,17295.0,34.5889,34.617,34.5702,34.617,17295.0
2020-12-17 14:00:00,37.03,37.11,37.02,37.09,24194.0,34.617,34.6918,34.6076,34.6731,24194.0
2020-12-17 14:05:00,37.08,37.12,37.06,37.1,40109.0,34.6637,34.7011,34.645,34.6824,40109.0
2020-12-17 14:10:00,37.1,37.16,37.09,37.15,40309.0,34.6824,34.7385,34.6731,34.7292,40309.0
2020-12-17 14:15:00,37.16,37.19,37.16,37.16,21639.0,34.7385,34.7665,34.7385,34.7385,21639.0
2020-12-17 14:20:00,37.17,37.21,37.17,37.19,26140.0,34.7478,34.7852,34.7478,34.7665,26140.0
2020-12-17 14:25:00,37.19,37.24,37.16,37.23,34466.0,34.7665,34.8133,34.7385,34.8039,34466.0
2020-12-17 14:30:00,37.22,37.24,37.19,37.19,43761.0,34.7946,34.8133,34.7665,34.7665,43761.0
2020-12-17 14:35:00,37.19,37.22,37.15,37.22,28791.0,34.7665,34.7946,34.7292,34.7946,28791.0
2020-12-17 14:40:00,37.21,37.22,37.14,37.2,26823.0,34.7852,34.7946,34.7198,34.7759,26823.0
2020-12-17 14:45:00,37.19,37.19,37.08,37.09,25018.0,34.7665,34.7665,34.6637,34.6731,25018.0
2020-12-17 14:50:00,37.09,37.14,37.07,37.09,13998.0,34.6731,34.7198,34.6544,34.6731,13998.0
2020-12-17 14:55:00,37.1,37.11,37.07,37.09,34006.0,34.6824,34.6918,34.6544,34.6731,34006.0
2020-12-17 15:00:00,37.1,37.13,37.08,37.09,23913.0,34.6824,34.7105,34.6637,34.6731,23913.0
2020-12-17 15:05:00,37.09,37.1,37.03,37.03,28450.0,34.6731,34.6824,34.617,34.617,28450.0
2020-12-17 15:10:00,37.04,37.08,37.02,37.07,15702.0,34.6263,34.6637,34.6076,34.6544,15702.0
2020-12-17 15:15:00,37.06,37.13,37.06,37.13,47130.0,34.645,34.7105,34.645,34.7105,47130.0
2020-12-17 15:20:00,37.13,37.18,37.13,37.18,26872.0,34.7105,34.7572,34.7105,34.7572,26872.0
2020-12-17 15:25:00,37.18,37.22,37.18,37.22,65658.0,34.7572,34.7946,34.7572,34.7946,65658.0
2020-12-17 15:30:00,37.21,37.28,37.19,37.28,122547.0,34.7852,34.8507,34.7665,34.8507,122547.0
2020-12-17 15:35:00,37.28,37.28,37.22,37.25,73102.0,34.8507,34.8507,34.7946,34.8226,73102.0
2020-12-17 15:40:00,37.26,37.27,37.21,37.22,94277.0,34.832,34.8413,34.7852,34.7946,94277.0
2020-12-17 15:45:00,37.22,37.22,37.17,37.22,151756.0,34.7946,34.7946,34.7478,34.7946,151756.0
2020-12-17 15:50:00,37.22,37.24,37.2,37.22,127501.0,34.7946,34.8133,34.7759,34.7946,127501.0
2020-12-17 15:55:00,37.22,37.29,37.22,37.26,572247.0,34.7946,34.86,34.7946,34.832,572247.0
2020-12-18 09:30:00,37.27,37.27,37.01,37.02,293009.0,34.8413,34.8413,34.5983,34.6076,293009.0
2020-12-18 09:35:00,37.02,37.08,36.87,36.88,132826.0,34.6076,34.6637,34.4674,34.4767,132826.0
2020-12-18 09:40:00,36.89,37.01,36.82,37.01,134403.0,34.4861,34.5983,34.4207,34.5983,134403.0
2020-12-18 09:45:00,37.02,37.14,37.0,37.02,74778.0,34.6076,34.7198,34.5889,34.6076,74778.0
2020-12-18 09:50:00,37.04,37.06,36.81,36.84,110566.0,34.6263,34.645,34.4113,34.4394,110566.0
2020-12-18 09:55:00,36.87,37.06,36.84,37.06,104908.0,34.4674,34.645,34.4394,34.645,104908.0
2020-12-18 10:00:00,37.06,37.06,36.9,36.92,48357.0,34.645,34.645,34.4954,34.5141,48357.0
2020-12-18 10:05:00,36.9,37.02,36.9,37.01,44138.0,34.4954,34.6076,34.4954,34.5983,44138.0
2020-12-18 10:10:00,37.02,37.14,36.99,37.11,64646.0,34.6076,34.7198,34.5796,34.6918,64646.0
2020-12-18 10:15:00,37.11,37.15,37.07,37.08,39827.0,34.6918,34.7292,34.6544,34.6637,39827.0
2020-12-18 10:20:00,37.07,37.19,37.02,37.03,54050.0,34.6544,34.7665,34.6076,34.617,54050.0
2020-12-18 10:25:00,37.03,37.11,37.01,37.04,29777.0,34.617,34.6918,34.5983,34.6263,29777.0
2020-12-18 10:30:00,37.07,37.11,37.06,37.08,23028.0,34.6544,34.6918,34.645,34.6637,23028.0
2020-12-18 10:35:00,37.1,37.1,37.04,37.06,28954.0,34.6824,34.6824,34.6263,34.645,28954.0
2020-12-18 10:40:00,37.06,37.16,37.06,37.12,26650.0,34.645,34.7385,34.645,34.7011,26650.0
2020-12-18 10:45:00,37.12,37.13,37.04,37.04,19837.0,34.7011,34.7105,34.6263,34.6263,19837.0
2020-12-18 10:50:00,37.04,37.05,36.94,36.98,38631.0,34.6263,34.6357,34.5328,34.5702,38631.0
2020-12-18 10:55:00,36.97,37.13,36.97,37.13,41299.0,34.5609,34.7105,34.5609,34.7105,41299.0
2020-12-18 11:00:00,37.15,37.17,37.11,37.17,61472.0,34.7292,34.7478,34.6918,34.7478,61472.0
2020-12-18 11:05:00,37.17,37.24,37.15,37.19,45919.0,34.7478,34.8133,34.7292,34.7665,45919.0
2020-12-18 11:10:00,37.19,37.2,37.07,37.1,25681.0,34.7665,34.7759,34.6544,34.6824,25681.0
2020-12-18 11:15:00,37.1,37.1,36.99,37.04,29406.0,34.6824,34.6824,34.5796,34.6263,29406.0
2020-12-18 11:20:00,37.02,37.03,36.97,37.0,45526.0,34.6076,34.617,34.5609,34.5889,45526.0
2020-12-18 11:25:00,37.01,37.05,37.0,37.03,30415.0,34.5983,34.6357,34.5889,34.617,30415.0
2020-12-18 11:30:00,37.02,37.06,36.97,36.99,19111.0,34.6076,34.645,34.5609,34.5796,19111.0
2020-12-18 11:35:00,36.99,37.04,36.97,37.03,19267.0,34.5796,34.6263,34.5609,34.617,19267.0
2020-12-18 11:40:00,37.03,37.06,36.97,37.06,12356.0,34.617,34.645,34.5609,34.645,12356.0
2020-12-18 11:45:00,37.05,37.08,37.0,37.08,23593.0,34.6357,34.6637,34.5889,34.6637,23593.0
2020-12-18 11:50:00,37.08,37.11,37.06,37.1,32640.0,34.6637,34.6918,34.645,34.6824,32640.0
2020-12-18 11:55:00,37.09,37.16,37.09,37.16,31510.0,34.6731,34.7385,34.6731,34.7385,31510.0
2020-12-18 12:00:00,37.16,37.18,37.15,37.18,14275.0,34.7385,34.7572,34.7292,34.7572,14275.0
2020-12-18 12:05:00,37.19,37.19,37.16,37.18,19042.0,34.7665,34.7665,34.7385,34.7572,19042.0
2020-12-18 12:10:00,37.17,37.17,37.1,37.11,24827.0,34.7478,34.7478,34.6824,34.6918,24827.0
2020-12-18 12:15:00,37.12,37.15,37.12,37.13,35835.0,34.7011,34.7292,34.7011,34.7105,35835.0
2020-12-18 12:20:00,37.13,37.16,37.1,37.16,9929.0,34.7105,34.7385,34.6824,34.7385,9929.0
2020-12-18 12:25:00,37.16,37.19,37.14,37.19,7372.0,34.7385,34.7665,34.7198,34.7665,7372.0
2020-12-18 12:30:00,37.19,37.19,37.13,37.13,19392.0,34.7665,34.7665,34.7105,34.7105,19392.0
2020-12-18 12:35:00,37.13,37.13,37.08,37.08,16825.0,34.7105,34.7105,34.6637,34.6637,16825.0
2020-12-18 12:40:00,37.08,37.09,37.07,37.09,10612.0,34.6637,34.6731,34.6544,34.6731,10612.0
2020-12-18 12:45:00,37.06,37.06,37.03,37.03,18654.0,34.645,34.645,34.617,34.617,18654.0
2020-12-18 12:50:00,37.04,37.07,37.04,37.04,6883.0,34.6263,34.6544,34.6263,34.6263,6883.0
2020-12-18 12:55:00,37.05,37.1,37.05,37.08,20773.0,34.6357,34.6824,34.6357,34.6637,20773.0
2020-12-18 13:00:00,37.07,37.1,37.04,37.09,12800.0,34.6544,34.6824,34.6263,34.6731,12800.0
2020-12-18 13:05:00,37.08,37.11,37.08,37.09,25242.0,34.6637,34.6918,34.6637,34.6731,25242.0
2020-12-18 13:10:00,37.11,37.11,37.08,37.08,18310.0,34.6918,34.6918,34.6637,34.6637,18310.0
2020-12-18 13:15:00,37.08,37.08,37.04,37.06,10459.0,34.6637,34.6637,34.6263,34.645,10459.0
2020-12-18 13:20:00,37.05,37.05,36.98,36.99,27181.0,34.6357,34.6357,34.5702,34.5796,27181.0
2020-12-18 13:25:00,36.99,37.01,36.97,36.97,38712.0,34.5796,34.5983,34.5609,34.5609,38712.0
2020-12-18 13:30:00,36.98,36.99,36.96,36.98,17376.0,34.5702,34.5796,34.5515,34.5702,17376.0
2020-12-18 13:35:00,36.99,37.01,36.97,36.97,17742.0,34.5796,34.5983,34.5609,34.5609,17742.0
2020-12-18 13:40:00,36.98,37.01,36.97,36.99,14021.0,34.5702,34.5983,34.5609,34.5796,14021.0
2020-12-18 13:45:00,36.99,36.99,36.94,36.94,18760.0,34.5796,34.5796,34.5328,34.5328,18760.0
2020-12-18 13:50:00,36.94,36.95,36.9,36.93,29644.0,34.5328,34.5422,34.4954,34.5235,29644.0
2020-12-18 13:55:00,36.92,36.98,36.92,36.98,30015.0,34.5141,34.5702,34.5141,34.5702,30015.0
2020-12-18 14:00:00,36.97,36.98,36.92,36.94,25094.0,34.5609,34.5702,34.5141,34.5328,25094.0
2020-12-18 14:05:00,36.94,36.99,36.94,36.99,35208.0,34.5328,34.5796,34.5328,34.5796,35208.0
2020-12-18 14:10:00,36.99,36.99,36.92,36.92,36535.0,34.5796,34.5796,34.5141,34.5141,36535.0
2020-12-18 14:15:00,36.92,36.94,36.92,36.93,46568.0,34.5141,34.5328,34.5141,34.5235,46568.0
2020-12-18 14:20:00,36.93,36.94,36.92,36.94,12248.0,34.5235,34.5328,34.5141,34.5328,12248.0
2020-12-18 14:25:00,36.94,36.97,36.94,36.96,18990.0,34.5328,34.5609,34.5328,34.5515,18990.0
2020-12-18 14:30:00,36.95,36.98,36.94,36.96,16456.0,34.5422,34.5702,34.5328,34.5515,16456.0
2020-12-18 14:35:00,36.96,36.97,36.91,36.92,14379.0,34.5515,34.5609,34.5048,34.5141,14379.0
2020-12-18 14:40:00,36.93,36.98,36.93,36.96,7780.0,34.5235,34.5702,34.5235,34.5515,7780.0
2020-12-18 14:45:00,36.96,36.96,36.91,36.94,14196.0,34.5515,34.5515,34.5048,34.5328,14196.0
2020-12-18 14:50:00,36.94,36.94,36.84,36.86,48746.0,34.5328,34.5328,34.4394,34.458,48746.0
2020-12-18 14:55:00,36.85,36.86,36.79,36.82,30206.0,34.4487,34.458,34.3926,34.4207,30206.0
2020-12-18 15:00:00,36.82,36.86,36.74,36.74,48925.0,34.4207,34.458,34.3459,34.3459,48925.0
2020-12-18 15:05:00,36.74,36.8,36.74,36.76,35172.0,34.3459,34.402,34.3459,34.3646,35172.0
2020-12-18 15:10:00,36.76,36.85,36.74,36.85,76760.0,34.3646,34.4487,34.3459,34.4487,76760.0
2020-12-18 15:15:00,36.85,36.88,36.81,36.84,62598.0,34.4487,34.4767,34.4113,34.4394,62598.0
2020-12-18 15:20:00,36.84,36.84,36.75,36.78,30513.0,34.4394,34.4394,34.3552,34.3833,30513.0
2020-12-18 15:25:00,36.78,36.78,36.73,36.78,37818.0,34.3833,34.3833,34.3365,34.3833,37818.0
2020-12-18 15:30:00,36.78,36.83,36.78,36.79,37783.0,34.3833,34.43,34.3833,34.3926,37783.0
2020-12-18 15:35:00,36.79,36.81,36.75,36.81,58176.0,34.3926,34.4113,34.3552,34.4113,58176.0
2020-12-18 15:40:00,36.81,36.81,36.69,36.75,88676.0,34.4113,34.4113,34.2991,34.3552,88676.0
2020-12-18 15:45:00,36.75,36.76,36.65,36.69,84215.0,34.3552,34.3646,34.2617,34.2991,84215.0
2020-12-18 15:50:00,36.69,36.72,36.63,36.71,317687.0,34.2991,34.3272,34.243,34.3178,317687.0
2020-12-18 15:55:00,36.7,36.71,36.55,36.56,524493.0,34.3085,34.3178,34.1682,34.1776,524493.0
2020-12-21 09:30:00,36.35,36.58,36.23,36.53,277975.0,34.1588,34.3749,34.046,34.328,277975.0
2020-12-21 09:35:00,36.55,36.55,36.25,36.25,56890.0,34.3468,34.3468,34.0648,34.0648,56890.0
2020-12-21 09:40:00,36.27,36.35,36.24,36.3,74393.0,34.0836,34.1588,34.0554,34.1118,74393.0
2020-12-21 09:45:00,36.28,36.44,36.26,36.33,41672.0,34.093,34.2434,34.0742,34.14,41672.0
2020-12-21 09:50:00,36.33,36.41,36.21,36.3,56414.0,34.14,34.2152,34.0272,34.1118,56414.0
2020-12-21 09:55:00,36.3,36.43,36.28,36.42,36534.0,34.1118,34.234,34.093,34.2246,36534.0
2020-12-21 10:00:00,36.44,36.59,36.42,36.52,54967.0,34.2434,34.3843,34.2246,34.3186,54967.0
2020-12-21 10:05:00,36.51,36.55,36.37,36.51,74375.0,34.3092,34.3468,34.1776,34.3092,74375.0
2020-12-21 10:10:00,36.52,36.53,36.44,36.51,41118.0,34.3186,34.328,34.2434,34.3092,41118.0
2020-12-21 10:15:00,36.5,36.52,36.42,36.47,40007.0,34.2998,34.3186,34.2246,34.2716,40007.0
2020-12-21 10:20:00,36.48,36.63,36.47,36.58,71349.0,34.281,34.4219,34.2716,34.3749,71349.0
2020-12-21 10:25:00,36.58,36.68,36.5,36.68,36679.0,34.3749,34.4689,34.2998,34.4689,36679.0
2020-12-21 10:30:00,36.67,36.74,36.64,36.69,93379.0,34.4595,34.5253,34.4313,34.4783,93379.0
2020-12-21 10:35:00,36.69,36.73,36.63,36.72,64113.0,34.4783,34.5159,34.4219,34.5065,64113.0
2020-12-21 10:40:00,36.7,36.73,36.62,36.7,30066.0,34.4877,34.5159,34.4125,34.4877,30066.0
2020-12-21 10:45:00,36.71,36.72,36.62,36.65,37427.0,34.4971,34.5065,34.4125,34.4407,37427.0
2020-12-21 10:50:00,36.65,36.69,36.59,36.61,20986.0,34.4407,34.4783,34.3843,34.4031,20986.0
2020-12-21 10:55:00,36.61,36.65,36.58,36.59,22761.0,34.4031,34.4407,34.3749,34.3843,22761.0
2020-12-21 11:00:00,36.59,36.6,36.53,36.54,18690.0,34.3843,34.3937,34.328,34.3374,18690.0
2020-12-21 11:05:00,36.54,36.55,36.42,36.45,20091.0,34.3374,34.3468,34.2246,34.2528,20091.0
2020-12-21 11:10:00,36.45,36.57,36.45,36.53,16864.0,34.2528,34.3655,34.2528,34.328,16864.0
2020-12-21 11:15:00,36.53,36.67,36.49,36.67,34238.0,34.328,34.4595,34.2904,34.4595,34238.0
2020-12-21 11:20:00,36.67,36.71,36.66,36.69,18315.0,34.4595,34.4971,34.4501,34.4783,18315.0
2020-12-21 11:25:00,36.69,36.7,36.64,36.64,20678.0,34.4783,34.4877,34.4313,34.4313,20678.0
2020-12-21 11:30:00,36.65,36.71,36.63,36.71,12650.0,34.4407,34.4971,34.4219,34.4971,12650.0
2020-12-21 11:35:00,36.72,36.77,36.67,36.72,57753.0,34.5065,34.5535,34.4595,34.5065,57753.0
2020-12-21 11:40:00,36.72,36.72,36.66,36.68,10934.0,34.5065,34.5065,34.4501,34.4689,10934.0
2020-12-21 11:45:00,36.67,36.7,36.64,36.67,36235.0,34.4595,34.4877,34.4313,34.4595,36235.0
2020-12-21 11:50:00,36.66,36.75,36.65,36.73,40781.0,34.4501,34.5347,34.4407,34.5159,40781.0
2020-12-21 11:55:00,36.74,36.74,36.69,36.69,15474.0,34.5253,34.5253,34.4783,34.4783,15474.0
2020-12-21 12:00:00,36.71,36.79,36.71,36.79,25265.0,34.4971,34.5723,34.4971,34.5723,25265.0
2020-12-21 12:05:00,36.77,36.8,36.76,36.76,32382.0,34.5535,34.5817,34.5441,34.5441,32382.0
2020-12-21 12:10:00,36.76,36.78,36.74,36.77,6872.0,34.5441,34.5629,34.5253,34.5535,6872.0
2020-12-21 12:15:00,36.77,36.77,36.73,36.73,9800.0,34.5535,34.5535,34.5159,34.5159,9800.0
2020-12-21 12:20:00,36.74,36.77,36.73,36.74,8868.0,34.5253,34.5535,34.5159,34.5253,8868.0
2020-12-21 12:25:00,36.73,36.74,36.7,36.71,9800.0,34.5159,34.5253,34.4877,34.4971,9800.0
2020-12-21 12:30:00,36.74,36.74,36.7,36.7,13489.0,34.5253,34.5253,34.4877,34.4877,13489.0
2020-12-21 12:35:00,36.7,36.7,36.63,36.65,15410.0,34.4877,34.4877,34.4219,34.4407,15410.0
2020-12-21 12:40:00,36.63,36.65,36.59,36.62,17028.0,34.4219,34.4407,34.3843,34.4125,17028.0
2020-12-21 12:45:00,36.61,36.64,36.6,36.64,12240.0,34.4031,34.4313,34.3937,34.4313,12240.0
2020-12-21 12:50:00,36.63,36.68,36.62,36.62,36305.0,34.4219,34.4689,34.4125,34.4125,36305.0
2020-12-21 12:55:00,36.63,36.66,36.57,36.58,25761.0,34.4219,34.4501,34.3655,34.3749,25761.0
2020-12-21 13:00:00,36.56,36.61,36.54,36.54,16551.0,34.3561,34.4031,34.3374,34.3374,16551.0
2020-12-21 13:05:00,36.54,36.57,36.51,36.56,23558.0,34.3374,34.3655,34.3092,34.3561,23558.0
2020-12-21 13:10:00,36.55,36.56,36.53,36.54,9869.0,34.3468,34.3561,34.328,34.3374,9869.0
2020-12-21 13:15:00,36.54,36.55,36.51,36.51,6405.0,34.3374,34.3468,34.3092,34.3092,6405.0
2020-12-21 13:20:00,36.51,36.52,36.4,36.42,38722.0,34.3092,34.3186,34.2058,34.2246,38722.0
2020-12-21 13:25:00,36.42,36.44,36.37,36.39,15952.0,34.2246,34.2434,34.1776,34.1964,15952.0
2020-12-21 13:30:00,36.38,36.43,36.38,36.39,8824.0,34.187,34.234,34.187,34.1964,8824.0
2020-12-21 13:35:00,36.4,36.41,36.37,36.38,7874.0,34.2058,34.2152,34.1776,34.187,7874.0
2020-12-21 13:40:00,36.39,36.43,36.38,36.43,15371.0,34.1964,34.234,34.187,34.234,15371.0
2020-12-21 13:45:00,36.43,36.43,36.37,36.37,15209.0,34.234,34.234,34.1776,34.1776,15209.0
2020-12-21 13:50:00,36.39,36.42,36.36,36.42,4648.0,34.1964,34.2246,34.1682,34.2246,4648.0
2020-12-21 13:55:00,36.42,36.43,36.37,36.37,50847.0,34.2246,34.234,34.1776,34.1776,50847.0
2020-12-21 14:00:00,36.37,36.38,36.32,36.35,37034.0,34.1776,34.187,34.1306,34.1588,37034.0
2020-12-21 14:05:00,36.35,36.36,36.33,36.36,12145.0,34.1588,34.1682,34.14,34.1682,12145.0
2020-12-21 14:10:00,36.36,36.36,36.33,36.35,12350.0,34.1682,34.1682,34.14,34.1588,12350.0
2020-12-21 14:15:00,36.36,36.36,36.33,36.35,12416.0,34.1682,34.1682,34.14,34.1588,12416.0
2020-12-21 14:20:00,36.35,36.35,36.31,36.31,15426.0,34.1588,34.1588,34.1212,34.1212,15426.0
2020-12-21 14:25:00,36.3,36.3,36.25,36.29,33960.0,34.1118,34.1118,34.0648,34.1024,33960.0
2020-12-21 14:30:00,36.3,36.31,36.25,36.25,18317.0,34.1118,34.1212,34.0648,34.0648,18317.0
2020-12-21 14:35:00,36.24,36.31,36.24,36.3,36355.0,34.0554,34.1212,34.0554,34.1118,36355.0
2020-12-21 14:40:00,36.29,36.32,36.29,36.3,16473.0,34.1024,34.1306,34.1024,34.1118,16473.0
2020-12-21 14:45:00,36.31,36.37,36.29,36.35,19494.0,34.1212,34.1776,34.1024,34.1588,19494.0
2020-12-21 14:50:00,36.36,36.38,36.34,36.35,51834.0,34.1682,34.187,34.1494,34.1588,51834.0
2020-12-21 14:55:00,36.35,36.35,36.33,36.34,30460.0,34.1588,34.1588,34.14,34.1494,30460.0
2020-12-21 15:00:00,36.34,36.35,36.31,36.34,17811.0,34.1494,34.1588,34.1212,34.1494,17811.0
2020-12-21 15:05:00,36.33,36.33,36.28,36.28,9465.0,34.14,34.14,34.093,34.093,9465.0
2020-12-21 15:10:00,36.29,36.3,36.21,36.25,63743.0,34.1024,34.1118,34.0272,34.0648,63743.0
2020-12-21 15:15:00,36.25,36.26,36.19,36.22,69800.0,34.0648,34.0742,34.0085,34.0366,69800.0
2020-12-21 15:20:00,36.21,36.27,36.21,36.27,25408.0,34.0272,34.0836,34.0272,34.0836,25408.0
2020-12-21 15:25:00,36.27,36.32,36.25,36.32,30305.0,34.0836,34.1306,34.0648,34.1306,30305.0
2020-12-21 15:30:00,36.32,36.32,36.21,36.21,37272.0,34.1306,34.1306,34.0272,34.0272,37272.0
2020-12-21 15:35:00,36.22,36.29,36.22,36.29,37836.0,34.0366,34.1024,34.0366,34.1024,37836.0
2020-12-21 15:40:00,36.3,36.37,36.28,36.28,77340.0,34.1118,34.1776,34.093,34.093,77340.0
2020-12-21 15:45:00,36.29,36.31,36.26,36.28,80918.0,34.1024,34.1212,34.0742,34.093,80918.0
2020-12-21 15:50:00,36.28,36.3,36.24,36.27,49626.0,34.093,34.1118,34.0554,34.0836,49626.0
2020-12-21 15:55:00,36.27,36.39,36.27,36.36,316773.0,34.0836,34.1964,34.0836,34.1682,316773.0
2020-12-22 09:30:00,36.39,36.39,36.13,36.2,218123.0,34.1964,34.1964,33.9521,34.0178,218123.0
2020-12-22 09:35:00,36.19,36.23,36.09,36.09,156577.0,34.0085,34.046,33.9145,33.9145,156577.0
2020-12-22 09:40:00,36.09,36.1,36.02,36.06,63465.0,33.9145,33.9239,33.8487,33.8863,63465.0
2020-12-22 09:45:00,36.05,36.12,35.97,36.01,78808.0,33.8769,33.9427,33.8017,33.8393,78808.0
2020-12-22 09:50:00,36.01,36.06,35.91,35.94,52228.0,33.8393,33.8863,33.7453,33.7735,52228.0
2020-12-22 09:55:00,35.92,35.94,35.81,35.85,62157.0,33.7547,33.7735,33.6514,33.6889,62157.0
2020-12-22 10:00:00,35.85,35.95,35.83,35.85,55447.0,33.6889,33.7829,33.6702,33.6889,55447.0
2020-12-22 10:05:00,35.85,35.92,35.78,35.87,75634.0,33.6889,33.7547,33.6232,33.7077,75634.0
2020-12-22 10:10:00,35.87,35.93,35.85,35.85,71916.0,33.7077,33.7641,33.6889,33.6889,71916.0
2020-12-22 10:15:00,35.85,35.92,35.81,35.92,30212.0,33.6889,33.7547,33.6514,33.7547,30212.0
2020-12-22 10:20:00,35.93,35.94,35.82,35.88,36840.0,33.7641,33.7735,33.6608,33.7171,36840.0
2020-12-22 10:25:00,35.88,35.92,35.85,35.85,25408.0,33.7171,33.7547,33.6889,33.6889,25408.0
2020-12-22 10:30:00,35.85,35.88,35.78,35.8,46484.0,33.6889,33.7171,33.6232,33.642,46484.0
2020-12-22 10:35:00,35.8,35.85,35.75,35.75,41009.0,33.642,33.6889,33.595,33.595,41009.0
2020-12-22 10:40:00,35.75,35.75,35.67,35.72,63076.0,33.595,33.595,33.5198,33.5668,63076.0
2020-12-22 10:45:00,35.72,35.72,35.5,35.52,93698.0,33.5668,33.5668,33.36,33.3788,93698.0
2020-12-22 10:50:00,35.5,35.52,35.4,35.44,68335.0,33.36,33.3788,33.2661,33.3037,68335.0
2020-12-22 10:55:00,35.44,35.44,35.28,35.28,156121.0,33.3037,33.3037,33.1533,33.1533,156121.0
2020-12-22 11:00:00,35.28,35.31,35.19,35.24,104259.0,33.1533,33.1815,33.0687,33.1157,104259.0
2020-12-22 11:05:00,35.23,35.39,35.22,35.39,65343.0,33.1063,33.2567,33.0969,33.2567,65343.0
2020-12-22 11:10:00,35.37,35.37,35.29,35.33,117011.0,33.2379,33.2379,33.1627,33.2003,117011.0
2020-12-22 11:15:00,35.32,35.38,35.29,35.38,48104.0,33.1909,33.2473,33.1627,33.2473,48104.0
2020-12-22 11:20:00,35.38,35.45,35.37,35.39,65406.0,33.2473,33.3131,33.2379,33.2567,65406.0
2020-12-22 11:25:00,35.39,35.41,35.36,35.38,31116.0,33.2567,33.2755,33.2285,33.2473,31116.0
2020-12-22 11:30:00,35.38,35.39,35.29,35.34,58438.0,33.2473,33.2567,33.1627,33.2097,58438.0
2020-12-22 11:35:00,35.34,35.37,35.33,35.36,35762.0,33.2097,33.2379,33.2003,33.2285,35762.0
2020-12-22 11:40:00,35.37,35.44,35.35,35.41,37145.0,33.2379,33.3037,33.2191,33.2755,37145.0
2020-12-22 11:45:00,35.41,35.43,35.38,35.42,35145.0,33.2755,33.2943,33.2473,33.2849,35145.0
2020-12-22 11:50:00,35.41,35.48,35.41,35.43,38069.0,33.2755,33.3413,33.2755,33.2943,38069.0
2020-12-22 11:55:00,35.44,35.46,35.38,35.38,25426.0,33.3037,33.3225,33.2473,33.2473,25426.0
2020-12-22 12:00:00,35.37,35.41,35.35,35.36,21949.0,33.2379,33.2755,33.2191,33.2285,21949.0
2020-12-22 12:05:00,35.36,35.37,35.33,35.35,21503.0,33.2285,33.2379,33.2003,33.2191,21503.0
2020-12-22 12:10:00,35.36,35.38,35.32,35.38,29563.0,33.2285,33.2473,33.1909,33.2473,29563.0
2020-12-22 12:15:00,35.37,35.42,35.35,35.4,17562.0,33.2379,33.2849,33.2191,33.2661,17562.0
2020-12-22 12:20:00,35.39,35.41,35.35,35.41,18107.0,33.2567,33.2755,33.2191,33.2755,18107.0
2020-12-22 12:25:00,35.41,35.45,35.39,35.4,40172.0,33.2755,33.3131,33.2567,33.2661,40172.0
2020-12-22 12:30:00,35.4,35.43,35.38,35.41,39572.0,33.2661,33.2943,33.2473,33.2755,39572.0
2020-12-22 12:35:00,35.41,35.41,35.35,35.35,19925.0,33.2755,33.2755,33.2191,33.2191,19925.0
2020-12-22 12:40:00,35.36,35.4,35.35,35.4,14373.0,33.2285,33.2661,33.2191,33.2661,14373.0
2020-12-22 12:45:00,35.41,35.41,35.38,35.39,14388.0,33.2755,33.2755,33.2473,33.2567,14388.0
2020-12-22 12:50:00,35.38,35.38,35.32,35.33,12280.0,33.2473,33.2473,33.1909,33.2003,12280.0
2020-12-22 12:55:00,35.33,35.39,35.33,35.38,11881.0,33.2003,33.2567,33.2003,33.2473,11881.0
2020-12-22 13:00:00,35.39,35.42,35.35,35.35,13124.0,33.2567,33.2849,33.2191,33.2191,13124.0
2020-12-22 13:05:00,35.37,35.4,35.35,35.39,11985.0,33.2379,33.2661,33.2191,33.2567,11985.0
2020-12-22 13:10:00,35.39,35.4,35.35,35.35,17409.0,33.2567,33.2661,33.2191,33.2191,17409.0
2020-12-22 13:15:00,35.36,35.39,35.35,35.36,10802.0,33.2285,33.2567,33.2191,33.2285,10802.0
2020-12-22 13:20:00,35.36,35.4,35.34,35.34,24229.0,33.2285,33.2661,33.2097,33.2097,24229.0
2020-12-22 13:25:00,35.33,35.33,35.3,35.31,18108.0,33.2003,33.2003,33.1721,33.1815,18108.0
2020-12-22 13:30:00,35.31,35.33,35.27,35.27,34069.0,33.1815,33.2003,33.1439,33.1439,34069.0
2020-12-22 13:35:00,35.26,35.29,35.25,35.26,50983.0,33.1345,33.1627,33.1251,33.1345,50983.0
2020-12-22 13:40:00,35.26,35.26,35.17,35.18,65638.0,33.1345,33.1345,33.0499,33.0593,65638.0
2020-12-22 13:45:00,35.18,35.18,35.12,35.15,93227.0,33.0593,33.0593,33.003,33.0311,93227.0
2020-12-22 13:50:00,35.16,35.19,35.12,35.12,47784.0,33.0405,33.0687,33.003,33.003,47784.0
2020-12-22 13:55:00,35.13,35.14,35.09,35.1,51541.0,33.0123,33.0217,32.9748,32.9842,51541.0
2020-12-22 14:00:00,35.11,35.11,35.06,35.06,73407.0,32.9936,32.9936,32.9466,32.9466,73407.0
2020-12-22 14:05:00,35.06,35.11,35.06,35.08,44220.0,32.9466,32.9936,32.9466,32.9654,44220.0
2020-12-22 14:10:00,35.07,35.11,35.03,35.1,58134.0,32.956,32.9936,32.9184,32.9842,58134.0
2020-12-22 14:15:00,35.1,35.12,35.09,35.1,48034.0,32.9842,33.003,32.9748,32.9842,48034.0
2020-12-22 14:20:00,35.09,35.1,35.07,35.09,44820.0,32.9748,32.9842,32.956,32.9748,44820.0
2020-12-22 14:25:00,35.09,35.15,35.07,35.14,53935.0,32.9748,33.0311,32.956,33.0217,53935.0
2020-12-22 14:30:00,35.16,35.17,35.11,35.16,48079.0,33.0405,33.0499,32.9936,33.0405,48079.0
2020-12-22 14:35:00,35.15,35.15,35.09,35.1,53565.0,33.0311,33.0311,32.9748,32.9842,53565.0
2020-12-22 14:40:00,35.1,35.13,35.09,35.12,51319.0,32.9842,33.0123,32.9748,33.003,51319.0
2020-12-22 14:45:00,35.12,35.22,35.09,35.22,52321.0,33.003,33.0969,32.9748,33.0969,52321.0
2020-12-22 14:50:00,35.22,35.22,35.21,35.22,17910.0,33.0969,33.0969,33.0875,33.0969,17910.0
2020-12-22 14:55:00,35.22,35.28,35.22,35.27,40780.0,33.0969,33.1533,33.0969,33.1439,40780.0
2020-12-22 15:00:00,35.26,35.26,35.23,35.23,46901.0,33.1345,33.1345,33.1063,33.1063,46901.0
2020-12-22 15:05:00,35.22,35.24,35.19,35.19,43781.0,33.0969,33.1157,33.0687,33.0687,43781.0
2020-12-22 15:10:00,35.2,35.26,35.2,35.24,54371.0,33.0781,33.1345,33.0781,33.1157,54371.0
2020-12-22 15:15:00,35.23,35.24,35.22,35.22,52204.0,33.1063,33.1157,33.0969,33.0969,52204.0
2020-12-22 15:20:00,35.22,35.24,35.19,35.19,40368.0,33.0969,33.1157,33.0687,33.0687,40368.0
2020-12-22 15:25:00,35.18,35.23,35.16,35.22,61688.0,33.0593,33.1063,33.0405,33.0969,61688.0
2020-12-22 15:30:00,35.22,35.24,35.21,35.22,80410.0,33.0969,33.1157,33.0875,33.0969,80410.0
2020-12-22 15:35:00,35.22,35.24,35.2,35.2,66702.0,33.0969,33.1157,33.0781,33.0781,66702.0
2020-12-22 15:40:00,35.2,35.22,35.19,35.19,122870.0,33.0781,33.0969,33.0687,33.0687,122870.0
2020-12-22 15:45:00,35.19,35.22,35.18,35.19,115922.0,33.0687,33.0969,33.0593,33.0687,115922.0
2020-12-22 15:50:00,35.19,35.31,35.19,35.29,207229.0,33.0687,33.1815,33.0687,33.1627,207229.0
2020-12-22 15:55:00,35.3,35.31,35.22,35.27,275851.0,33.1721,33.1815,33.0969,33.1439,275851.0
2020-12-23 09:30:00,35.53,35.68,35.53,35.67,215429.0,33.3882,33.5292,33.3882,33.5198,215429.0
2020-12-23 09:35:00,35.67,35.85,35.66,35.82,107085.0,33.5198,33.6889,33.5104,33.6608,107085.0
2020-12-23 09:40:00,35.83,35.94,35.83,35.86,57566.0,33.6702,33.7735,33.6702,33.6983,57566.0
2020-12-23 09:45:00,35.86,36.03,35.83,36.03,57467.0,33.6983,33.8581,33.6702,33.8581,57467.0
2020-12-23 09:50:00,36.02,36.03,35.89,35.94,92399.0,33.8487,33.8581,33.7265,33.7735,92399.0
2020-12-23 09:55:00,35.93,35.97,35.88,35.92,52780.0,33.7641,33.8017,33.7171,33.7547,52780.0
2020-12-23 10:00:00,35.92,35.96,35.79,35.86,66430.0,33.7547,33.7923,33.6326,33.6983,66430.0
2020-12-23 10:05:00,35.86,35.88,35.78,35.86,57000.0,33.6983,33.7171,33.6232,33.6983,57000.0
2020-12-23 10:10:00,35.88,35.88,35.76,35.77,29229.0,33.7171,33.7171,33.6044,33.6138,29229.0
2020-12-23 10:15:00,35.78,35.78,35.66,35.69,54895.0,33.6232,33.6232,33.5104,33.5386,54895.0
2020-12-23 10:20:00,35.71,35.74,35.67,35.72,47017.0,33.5574,33.5856,33.5198,33.5668,47017.0
2020-12-23 10:25:00,35.73,35.91,35.73,35.9,37953.0,33.5762,33.7453,33.5762,33.7359,37953.0
2020-12-23 10:30:00,35.9,36.03,35.9,36.01,72956.0,33.7359,33.8581,33.7359,33.8393,72956.0
2020-12-23 10:35:00,36.01,36.03,35.93,36.0,45709.0,33.8393,33.8581,33.7641,33.8299,45709.0
2020-12-23 10:40:00,36.0,36.03,35.93,35.96,41263.0,33.8299,33.8581,33.7641,33.7923,41263.0
2020-12-23 10:45:00,35.96,35.98,35.82,35.82,37613.0,33.7923,33.8111,33.6608,33.6608,37613.0
2020-12-23 10:50:00,35.83,35.92,35.83,35.88,70429.0,33.6702,33.7547,33.6702,33.7171,70429.0
2020-12-23 10:55:00,35.91,35.91,35.82,35.85,29453.0,33.7453,33.7453,33.6608,33.6889,29453.0
2020-12-23 11:00:00,35.87,35.92,35.81,35.91,20606.0,33.7077,33.7547,33.6514,33.7453,20606.0
2020-12-23 11:05:00,35.91,35.91,35.84,35.84,18252.0,33.7453,33.7453,33.6796,33.6796,18252.0
2020-12-23 11:10:00,35.83,35.88,35.81,35.83,25663.0,33.6702,33.7171,33.6514,33.6702,25663.0
2020-12-23 11:15:00,35.84,35.84,35.72,35.74,25957.0,33.6796,33.6796,33.5668,33.5856,25957.0
2020-12-23 11:20:00,35.74,35.77,35.71,35.75,33951.0,33.5856,33.6138,33.5574,33.595,33951.0
2020-12-23 11:25:00,35.75,35.81,35.73,35.8,20726.0,33.595,33.6514,33.5762,33.642,20726.0
2020-12-23 11:30:00,35.81,35.84,35.78,35.84,12744.0,33.6514,33.6796,33.6232,33.6796,12744.0
2020-12-23 11:35:00,35.84,35.85,35.76,35.77,13663.0,33.6796,33.6889,33.6044,33.6138,13663.0
2020-12-23 11:40:00,35.78,35.81,35.77,35.78,12999.0,33.6232,33.6514,33.6138,33.6232,12999.0
2020-12-23 11:45:00,35.78,35.84,35.78,35.81,14546.0,33.6232,33.6796,33.6232,33.6514,14546.0
2020-12-23 11:50:00,35.8,35.85,35.79,35.83,50400.0,33.642,33.6889,33.6326,33.6702,50400.0
2020-12-23 11:55:00,35.83,35.83,35.78,35.8,73226.0,33.6702,33.6702,33.6232,33.642,73226.0
2020-12-23 12:00:00,35.8,35.82,35.73,35.76,17352.0,33.642,33.6608,33.5762,33.6044,17352.0
2020-12-23 12:05:00,35.75,35.77,35.73,35.77,15975.0,33.595,33.6138,33.5762,33.6138,15975.0
2020-12-23 12:10:00,35.77,35.8,35.75,35.8,25401.0,33.6138,33.642,33.595,33.642,25401.0
2020-12-23 12:15:00,35.79,35.81,35.76,35.79,39494.0,33.6326,33.6514,33.6044,33.6326,39494.0
2020-12-23 12:20:00,35.79,35.8,35.74,35.74,11992.0,33.6326,33.642,33.5856,33.5856,11992.0
2020-12-23 12:25:00,35.74,35.76,35.68,35.69,10987.0,33.5856,33.6044,33.5292,33.5386,10987.0
2020-12-23 12:30:00,35.69,35.72,35.68,35.72,15544.0,33.5386,33.5668,33.5292,33.5668,15544.0
2020-12-23 12:35:00,35.72,35.76,35.71,35.74,8950.0,33.5668,33.6044,33.5574,33.5856,8950.0
2020-12-23 12:40:00,35.72,35.73,35.71,35.73,12086.0,33.5668,33.5762,33.5574,33.5762,12086.0
2020-12-23 12:45:00,35.73,35.75,35.7,35.7,13283.0,33.5762,33.595,33.548,33.548,13283.0
2020-12-23 12:50:00,35.7,35.78,35.7,35.78,92346.0,33.548,33.6232,33.548,33.6232,92346.0
2020-12-23 12:55:00,35.78,35.83,35.77,35.83,51365.0,33.6232,33.6702,33.6138,33.6702,51365.0
2020-12-23 13:00:00,35.84,35.88,35.84,35.88,17920.0,33.6796,33.7171,33.6796,33.7171,17920.0
2020-12-23 13:05:00,35.88,35.9,35.88,35.88,27741.0,33.7171,33.7359,33.7171,33.7171,27741.0
2020-12-23 13:10:00,35.86,35.89,35.86,35.87,11786.0,33.6983,33.7265,33.6983,33.7077,11786.0
2020-12-23 13:15:00,35.87,35.91,35.86,35.9,19736.0,33.7077,33.7453,33.6983,33.7359,19736.0
2020-12-23 13:20:00,35.9,35.95,35.9,35.95,26324.0,33.7359,33.7829,33.7359,33.7829,26324.0
2020-12-23 13:25:00,35.95,35.95,35.9,35.92,25001.0,33.7829,33.7829,33.7359,33.7547,25001.0
2020-12-23 13:30:00,35.92,35.96,35.91,35.94,15675.0,33.7547,33.7923,33.7453,33.7735,15675.0
2020-12-23 13:35:00,35.95,35.97,35.95,35.96,30953.0,33.7829,33.8017,33.7829,33.7923,30953.0
2020-12-23 13:40:00,35.95,35.97,35.95,35.96,7785.0,33.7829,33.8017,33.7829,33.7923,7785.0
2020-12-23 13:45:00,35.97,35.98,35.94,35.94,12596.0,33.8017,33.8111,33.7735,33.7735,12596.0
2020-12-23 13:50:00,35.94,35.94,35.91,35.92,10938.0,33.7735,33.7735,33.7453,33.7547,10938.0
2020-12-23 13:55:00,35.91,35.92,35.89,35.91,27088.0,33.7453,33.7547,33.7265,33.7453,27088.0
2020-12-23 14:00:00,35.91,35.94,35.91,35.93,4803.0,33.7453,33.7735,33.7453,33.7641,4803.0
2020-12-23 14:05:00,35.94,35.97,35.94,35.94,17683.0,33.7735,33.8017,33.7735,33.7735,17683.0
2020-12-23 14:10:00,35.94,35.95,35.92,35.92,13805.0,33.7735,33.7829,33.7547,33.7547,13805.0
2020-12-23 14:15:00,35.91,35.91,35.85,35.85,21783.0,33.7453,33.7453,33.6889,33.6889,21783.0
2020-12-23 14:20:00,35.85,35.85,35.79,35.81,30771.0,33.6889,33.6889,33.6326,33.6514,30771.0
2020-12-23 14:25:00,35.81,35.9,35.81,35.87,85390.0,33.6514,33.7359,33.6514,33.7077,85390.0
2020-12-23 14:30:00,35.88,35.88,35.85,35.88,17505.0,33.7171,33.7171,33.6889,33.7171,17505.0
2020-12-23 14:35:00,35.88,35.88,35.85,35.88,16017.0,33.7171,33.7171,33.6889,33.7171,16017.0
2020-12-23 14:40:00,35.89,35.91,35.88,35.88,12697.0,33.7265,33.7453,33.7171,33.7171,12697.0
2020-12-23 14:45:00,35.88,35.89,35.88,35.89,4564.0,33.7171,33.7265,33.7171,33.7265,4564.0
2020-12-23 14:50:00,35.9,35.92,35.89,35.92,32582.0,33.7359,33.7547,33.7265,33.7547,32582.0
2020-12-23 14:55:00,35.92,35.95,35.92,35.94,14064.0,33.7547,33.7829,33.7547,33.7735,14064.0
2020-12-23 15:00:00,35.94,35.94,35.9,35.9,47810.0,33.7735,33.7735,33.7359,33.7359,47810.0
2020-12-23 15:05:00,35.9,35.93,35.9,35.92,39280.0,33.7359,33.7641,33.7359,33.7547,39280.0
2020-12-23 15:10:00,35.93,35.94,35.92,35.92,38408.0,33.7641,33.7735,33.7547,33.7547,38408.0
2020-12-23 15:15:00,35.92,35.94,35.91,35.93,25593.0,33.7547,33.7735,33.7453,33.7641,25593.0
2020-12-23 15:20:00,35.93,35.94,35.92,35.92,24972.0,33.7641,33.7735,33.7547,33.7547,24972.0
2020-12-23 15:25:00,35.92,35.93,35.85,35.86,39893.0,33.7547,33.7641,33.6889,33.6983,39893.0
2020-12-23 15:30:00,35.85,35.89,35.83,35.88,83542.0,33.6889,33.7265,33.6702,33.7171,83542.0
2020-12-23 15:35:00,35.88,35.89,35.85,35.87,61506.0,33.7171,33.7265,33.6889,33.7077,61506.0
2020-12-23 15:40:00,35.87,35.9,35.85,35.86,83522.0,33.7077,33.7359,33.6889,33.6983,83522.0
2020-12-23 15:45:00,35.86,35.92,35.86,35.91,115143.0,33.6983,33.7547,33.6983,33.7453,115143.0
2020-12-23 15:50:00,35.9,35.9,35.81,35.85,100757.0,33.7359,33.7359,33.6514,33.6889,100757.0
2020-12-23 15:55:00,35.85,35.94,35.83,35.9,282044.0,33.6889,33.7735,33.6702,33.7359,282044.0
2020-12-24 09:30:00,35.75,35.86,35.69,35.72,195914.0,33.595,33.6983,33.5386,33.5668,195914.0
2020-12-24 09:35:00,35.72,35.76,35.63,35.66,85123.0,33.5668,33.6044,33.4822,33.5104,85123.0
2020-12-24 09:40:00,35.66,35.81,35.63,35.81,58670.0,33.5104,33.6514,33.4822,33.6514,58670.0
2020-12-24 09:45:00,35.81,35.99,35.81,35.98,80961.0,33.6514,33.8205,33.6514,33.8111,80961.0
2020-12-24 09:50:00,35.99,36.1,35.97,36.09,81287.0,33.8205,33.9239,33.8017,33.9145,81287.0
2020-12-24 09:55:00,36.09,36.12,36.04,36.04,65551.0,33.9145,33.9427,33.8675,33.8675,65551.0
2020-12-24 10:00:00,36.05,36.13,36.05,36.08,63341.0,33.8769,33.9521,33.8769,33.9051,63341.0
2020-12-24 10:05:00,36.08,36.21,36.08,36.18,80096.0,33.9051,34.0272,33.9051,33.9991,80096.0
2020-12-24 10:10:00,36.17,36.19,36.1,36.12,39359.0,33.9897,34.0085,33.9239,33.9427,39359.0
2020-12-24 10:15:00,36.1,36.16,36.1,36.16,37463.0,33.9239,33.9803,33.9239,33.9803,37463.0
2020-12-24 10:20:00,36.17,36.19,36.06,36.06,52277.0,33.9897,34.0085,33.8863,33.8863,52277.0
2020-12-24 10:25:00,36.06,36.1,36.03,36.06,28794.0,33.8863,33.9239,33.8581,33.8863,28794.0
2020-12-24 10:30:00,36.04,36.08,36.02,36.04,34493.0,33.8675,33.9051,33.8487,33.8675,34493.0
2020-12-24 10:35:00,36.04,36.14,36.04,36.12,16554.0,33.8675,33.9615,33.8675,33.9427,16554.0
2020-12-24 10:40:00,36.11,36.12,36.06,36.1,37340.0,33.9333,33.9427,33.8863,33.9239,37340.0
2020-12-24 10:45:00,36.1,36.11,36.01,36.08,22928.0,33.9239,33.9333,33.8393,33.9051,22928.0
2020-12-24 10:50:00,36.07,36.08,36.01,36.02,21746.0,33.8957,33.9051,33.8393,33.8487,21746.0
2020-12-24 10:55:00,36.01,36.03,35.97,36.01,21345.0,33.8393,33.8581,33.8017,33.8393,21345.0
2020-12-24 11:00:00,36.03,36.12,36.03,36.12,61062.0,33.8581,33.9427,33.8581,33.9427,61062.0
2020-12-24 11:05:00,36.12,36.14,36.11,36.13,40093.0,33.9427,33.9615,33.9333,33.9521,40093.0
2020-12-24 11:10:00,36.14,36.14,36.08,36.13,16110.0,33.9615,33.9615,33.9051,33.9521,16110.0
2020-12-24 11:15:00,36.13,36.15,36.1,36.13,13280.0,33.9521,33.9709,33.9239,33.9521,13280.0
2020-12-24 11:20:00,36.13,36.19,36.13,36.13,41859.0,33.9521,34.0085,33.9521,33.9521,41859.0
2020-12-24 11:25:00,36.13,36.14,36.06,36.07,25520.0,33.9521,33.9615,33.8863,33.8957,25520.0
2020-12-24 11:30:00,36.08,36.1,36.06,36.08,28922.0,33.9051,33.9239,33.8863,33.9051,28922.0
2020-12-24 11:35:00,36.09,36.1,36.03,36.05,33522.0,33.9145,33.9239,33.8581,33.8769,33522.0
2020-12-24 11:40:00,36.06,36.15,36.06,36.13,14519.0,33.8863,33.9709,33.8863,33.9521,14519.0
2020-12-24 11:45:00,36.14,36.17,36.13,36.17,36183.0,33.9615,33.9897,33.9521,33.9897,36183.0
2020-12-24 11:50:00,36.17,36.19,36.13,36.13,19227.0,33.9897,34.0085,33.9521,33.9521,19227.0
2020-12-24 11:55:00,36.13,36.17,36.11,36.15,40437.0,33.9521,33.9897,33.9333,33.9709,40437.0
2020-12-24 12:00:00,36.15,36.16,36.09,36.11,28347.0,33.9709,33.9803,33.9145,33.9333,28347.0
2020-12-24 12:05:00,36.11,36.15,36.11,36.15,18170.0,33.9333,33.9709,33.9333,33.9709,18170.0
2020-12-24 12:10:00,36.15,36.15,36.1,36.1,40275.0,33.9709,33.9709,33.9239,33.9239,40275.0
2020-12-24 12:15:00,36.1,36.15,36.1,36.15,42034.0,33.9239,33.9709,33.9239,33.9709,42034.0
2020-12-24 12:20:00,36.15,36.15,36.12,36.12,40482.0,33.9709,33.9709,33.9427,33.9427,40482.0
2020-12-24 12:25:00,36.12,36.15,36.06,36.08,129135.0,33.9427,33.9709,33.8863,33.9051,129135.0
2020-12-24 12:30:00,36.08,36.12,36.08,36.08,80975.0,33.9051,33.9427,33.9051,33.9051,80975.0
2020-12-24 12:35:00,36.08,36.1,36.04,36.07,80150.0,33.9051,33.9239,33.8675,33.8957,80150.0
2020-12-24 12:40:00,36.06,36.06,35.99,36.0,42659.0,33.8863,33.8863,33.8205,33.8299,42659.0
2020-12-24 12:45:00,35.99,36.03,35.99,36.03,97898.0,33.8205,33.8581,33.8205,33.8581,97898.0
2020-12-24 12:50:00,36.03,36.06,36.01,36.06,102575.0,33.8581,33.8863,33.8393,33.8863,102575.0
2020-12-24 12:55:00,36.06,36.08,35.96,36.02,530473.0,33.8863,33.9051,33.7923,33.8487,530473.0
2020-12-28 09:30:00,36.6,36.67,36.58,36.66,284350.0,34.3937,34.4595,34.3749,34.4501,284350.0
2020-12-28 09:35:00,36.66,36.89,36.66,36.89,149215.0,34.4501,34.6663,34.4501,34.6663,149215.0
2020-12-28 09:40:00,36.9,36.91,36.6,36.61,96824.0,34.6757,34.6851,34.3937,34.4031,96824.0
2020-12-28 09:45:00,36.6,36.61,36.46,36.51,64621.0,34.3937,34.4031,34.2622,34.3092,64621.0
2020-12-28 09:50:00,36.51,36.56,36.42,36.42,57441.0,34.3092,34.3561,34.2246,34.2246,57441.0
2020-12-28 09:55:00,36.42,36.5,36.42,36.44,33163.0,34.2246,34.2998,34.2246,34.2434,33163.0
2020-12-28 10:00:00,36.44,36.55,36.44,36.46,56817.0,34.2434,34.3468,34.2434,34.2622,56817.0
2020-12-28 10:05:00,36.45,36.51,36.45,36.46,46836.0,34.2528,34.3092,34.2528,34.2622,46836.0
2020-12-28 10:10:00,36.46,36.47,36.34,36.38,60776.0,34.2622,34.2716,34.1494,34.187,60776.0
2020-12-28 10:15:00,36.39,36.46,36.36,36.37,78320.0,34.1964,34.2622,34.1682,34.1776,78320.0
2020-12-28 10:20:00,36.37,36.4,36.32,36.4,45379.0,34.1776,34.2058,34.1306,34.2058,45379.0
2020-12-28 10:25:00,36.4,36.44,36.33,36.33,34514.0,34.2058,34.2434,34.14,34.14,34514.0
2020-12-28 10:30:00,36.34,36.37,36.28,36.29,44918.0,34.1494,34.1776,34.093,34.1024,44918.0
2020-12-28 10:35:00,36.29,36.31,36.21,36.21,55816.0,34.1024,34.1212,34.0272,34.0272,55816.0
2020-12-28 10:40:00,36.2,36.25,36.17,36.25,47740.0,34.0178,34.0648,33.9897,34.0648,47740.0
2020-12-28 10:45:00,36.24,36.24,36.1,36.11,39791.0,34.0554,34.0554,33.9239,33.9333,39791.0
2020-12-28 10:50:00,36.12,36.13,36.03,36.05,113147.0,33.9427,33.9521,33.8581,33.8769,113147.0
2020-12-28 10:55:00,36.04,36.13,36.01,36.13,117889.0,33.8675,33.9521,33.8393,33.9521,117889.0
2020-12-28 11:00:00,36.12,36.12,36.06,36.08,31111.0,33.9427,33.9427,33.8863,33.9051,31111.0
2020-12-28 11:05:00,36.07,36.1,36.01,36.09,50257.0,33.8957,33.9239,33.8393,33.9145,50257.0
2020-12-28 11:10:00,36.09,36.21,36.09,36.18,72117.0,33.9145,34.0272,33.9145,33.9991,72117.0
2020-12-28 11:15:00,36.17,36.18,36.06,36.07,62657.0,33.9897,33.9991,33.8863,33.8957,62657.0
2020-12-28 11:20:00,36.06,36.09,36.04,36.07,30165.0,33.8863,33.9145,33.8675,33.8957,30165.0
2020-12-28 11:25:00,36.08,36.13,36.06,36.09,18183.0,33.9051,33.9521,33.8863,33.9145,18183.0
2020-12-28 11:30:00,36.09,36.13,36.08,36.1,24883.0,33.9145,33.9521,33.9051,33.9239,24883.0
2020-12-28 11:35:00,36.09,36.1,36.0,36.01,38777.0,33.9145,33.9239,33.8299,33.8393,38777.0
2020-12-28 11:40:00,36.01,36.04,36.01,36.04,26769.0,33.8393,33.8675,33.8393,33.8675,26769.0
2020-12-28 11:45:00,36.03,36.06,35.97,35.99,29760.0,33.8581,33.8863,33.8017,33.8205,29760.0
2020-12-28 11:50:00,35.99,36.0,35.95,35.99,24744.0,33.8205,33.8299,33.7829,33.8205,24744.0
2020-12-28 11:55:00,35.99,36.04,35.99,36.0,13384.0,33.8205,33.8675,33.8205,33.8299,13384.0
2020-12-28 12:00:00,36.0,36.03,35.99,36.02,11109.0,33.8299,33.8581,33.8205,33.8487,11109.0
2020-12-28 12:05:00,36.03,36.03,35.94,35.94,20788.0,33.8581,33.8581,33.7735,33.7735,20788.0
2020-12-28 12:10:00,35.93,35.94,35.88,35.89,33752.0,33.7641,33.7735,33.7171,33.7265,33752.0
2020-12-28 12:15:00,35.89,35.92,35.89,35.9,42504.0,33.7265,33.7547,33.7265,33.7359,42504.0
2020-12-28 12:20:00,35.89,35.96,35.86,35.95,14993.0,33.7265,33.7923,33.6983,33.7829,14993.0
2020-12-28 12:25:00,35.95,35.99,35.94,35.99,27613.0,33.7829,33.8205,33.7735,33.8205,27613.0
2020-12-28 12:30:00,35.99,35.99,35.92,35.93,16067.0,33.8205,33.8205,33.7547,33.7641,16067.0
2020-12-28 12:35:00,35.92,35.92,35.89,35.9,16543.0,33.7547,33.7547,33.7265,33.7359,16543.0
2020-12-28 12:40:00,35.9,35.91,35.85,35.88,28838.0,33.7359,33.7453,33.6889,33.7171,28838.0
2020-12-28 12:45:00,35.89,35.92,35.88,35.9,22287.0,33.7265,33.7547,33.7171,33.7359,22287.0
2020-12-28 12:50:00,35.89,35.91,35.86,35.91,18946.0,33.7265,33.7453,33.6983,33.7453,18946.0
2020-12-28 12:55:00,35.9,35.9,35.82,35.84,13261.0,33.7359,33.7359,33.6608,33.6796,13261.0
2020-12-28 13:00:00,35.85,35.86,35.83,35.83,24354.0,33.6889,33.6983,33.6702,33.6702,24354.0
2020-12-28 13:05:00,35.84,35.87,35.82,35.86,16405.0,33.6796,33.7077,33.6608,33.6983,16405.0
2020-12-28 13:10:00,35.85,35.89,35.85,35.87,15036.0,33.6889,33.7265,33.6889,33.7077,15036.0
2020-12-28 13:15:00,35.88,35.92,35.88,35.9,12897.0,33.7171,33.7547,33.7171,33.7359,12897.0
2020-12-28 13:20:00,35.9,35.92,35.9,35.9,8839.0,33.7359,33.7547,33.7359,33.7359,8839.0
2020-12-28 13:25:00,35.89,35.92,35.89,35.9,15418.0,33.7265,33.7547,33.7265,33.7359,15418.0
2020-12-28 13:30:00,35.9,35.93,35.86,35.86,37677.0,33.7359,33.7641,33.6983,33.6983,37677.0
2020-12-28 13:35:00,35.87,35.9,35.87,35.88,10771.0,33.7077,33.7359,33.7077,33.7171,10771.0
2020-12-28 13:40:00,35.88,35.88,35.8,35.8,11057.0,33.7171,33.7171,33.642,33.642,11057.0
2020-12-28 13:45:00,35.79,35.79,35.68,35.69,47275.0,33.6326,33.6326,33.5292,33.5386,47275.0
2020-12-28 13:50:00,35.69,35.74,35.69,35.74,13957.0,33.5386,33.5856,33.5386,33.5856,13957.0
2020-12-28 13:55:00,35.74,35.76,35.74,35.75,11188.0,33.5856,33.6044,33.5856,33.595,11188.0
2020-12-28 14:00:00,35.75,35.81,35.75,35.79,14963.0,33.595,33.6514,33.595,33.6326,14963.0
2020-12-28 14:05:00,35.8,35.83,35.79,35.83,23971.0,33.642,33.6702,33.6326,33.6702,23971.0
2020-12-28 14:10:00,35.84,35.84,35.81,35.83,7650.0,33.6796,33.6796,33.6514,33.6702,7650.0
2020-12-28 14:15:00,35.83,35.84,35.8,35.81,9329.0,33.6702,33.6796,33.642,33.6514,9329.0
2020-12-28 14:20:00,35.81,35.85,35.78,35.79,10863.0,33.6514,33.6889,33.6232,33.6326,10863.0
2020-12-28 14:25:00,35.79,35.79,35.77,35.77,8413.0,33.6326,33.6326,33.6138,33.6138,8413.0
2020-12-28 14:30:00,35.78,35.83,35.76,35.77,25317.0,33.6232,33.6702,33.6044,33.6138,25317.0
2020-12-28 14:35:00,35.77,35.77,35.73,35.74,13429.0,33.6138,33.6138,33.5762,33.5856,13429.0
2020-12-28 14:40:00,35.74,35.78,35.74,35.76,5774.0,33.5856,33.6232,33.5856,33.6044,5774.0
2020-12-28 14:45:00,35.75,35.8,35.74,35.8,29516.0,33.595,33.642,33.5856,33.642,29516.0
2020-12-28 14:50:00,35.8,35.83,35.79,35.81,12486.0,33.642,33.6702,33.6326,33.6514,12486.0
2020-12-28 14:55:00,35.81,35.85,35.81,35.84,17998.0,33.6514,33.6889,33.6514,33.6796,17998.0
2020-12-28 15:00:00,35.84,35.84,35.8,35.8,11390.0,33.6796,33.6796,33.642,33.642,11390.0
2020-12-28 15:05:00,35.81,35.83,35.76,35.77,27933.0,33.6514,33.6702,33.6044,33.6138,27933.0
2020-12-28 15:10:00,35.77,35.77,35.73,35.74,21851.0,33.6138,33.6138,33.5762,33.5856,21851.0
2020-12-28 15:15:00,35.74,35.74,35.72,35.72,8773.0,33.5856,33.5856,33.5668,33.5668,8773.0
2020-12-28 15:20:00,35.72,35.74,35.71,35.74,12011.0,33.5668,33.5856,33.5574,33.5856,12011.0
2020-12-28 15:25:00,35.74,35.78,35.71,35.74,60247.0,33.5856,33.6232,33.5574,33.5856,60247.0
2020-12-28 15:30:00,35.74,35.81,35.74,35.81,105159.0,33.5856,33.6514,33.5856,33.6514,105159.0
2020-12-28 15:35:00,35.81,35.81,35.73,35.73,45345.0,33.6514,33.6514,33.5762,33.5762,45345.0
2020-12-28 15:40:00,35.72,35.72,35.69,35.72,75561.0,33.5668,33.5668,33.5386,33.5668,75561.0
2020-12-28 15:45:00,35.72,35.72,35.69,35.72,84547.0,33.5668,33.5668,33.5386,33.5668,84547.0
2020-12-28 15:50:00,35.72,35.75,35.69,35.74,65266.0,33.5668,33.595,33.5386,33.5856,65266.0
2020-12-28 15:55:00,35.74,35.74,35.68,35.69,265488.0,33.5856,33.5856,33.5292,33.5386,265488.0
2020-12-29 09:30:00,35.88,36.04,35.83,35.93,425749.0,33.7171,33.8675,33.6702,33.7641,425749.0
2020-12-29 09:35:00,35.94,35.94,35.78,35.81,85265.0,33.7735,33.7735,33.6232,33.6514,85265.0
2020-12-29 09:40:00,35.82,35.89,35.77,35.85,35127.0,33.6608,33.7265,33.6138,33.6889,35127.0
2020-12-29 09:45:00,35.86,35.96,35.83,35.92,54522.0,33.6983,33.7923,33.6702,33.7547,54522.0
2020-12-29 09:50:00,35.92,35.98,35.91,35.93,32951.0,33.7547,33.8111,33.7453,33.7641,32951.0
2020-12-29 09:55:00,35.93,35.93,35.72,35.79,73366.0,33.7641,33.7641,33.5668,33.6326,73366.0
2020-12-29 10:00:00,35.78,35.78,35.65,35.66,51780.0,33.6232,33.6232,33.501,33.5104,51780.0
2020-12-29 10:05:00,35.67,35.81,35.66,35.76,47099.0,33.5198,33.6514,33.5104,33.6044,47099.0
2020-12-29 10:10:00,35.76,35.76,35.61,35.63,60107.0,33.6044,33.6044,33.4634,33.4822,60107.0
2020-12-29 10:15:00,35.64,35.75,35.59,35.74,64055.0,33.4916,33.595,33.4446,33.5856,64055.0
2020-12-29 10:20:00,35.74,35.81,35.72,35.78,55286.0,33.5856,33.6514,33.5668,33.6232,55286.0
2020-12-29 10:25:00,35.78,35.82,35.77,35.78,43597.0,33.6232,33.6608,33.6138,33.6232,43597.0
2020-12-29 10:30:00,35.8,35.83,35.79,35.83,32232.0,33.642,33.6702,33.6326,33.6702,32232.0
2020-12-29 10:35:00,35.84,35.92,35.83,35.87,26750.0,33.6796,33.7547,33.6702,33.7077,26750.0
2020-12-29 10:40:00,35.87,35.91,35.87,35.9,15959.0,33.7077,33.7453,33.7077,33.7359,15959.0
2020-12-29 10:45:00,35.9,35.96,35.89,35.94,28741.0,33.7359,33.7923,33.7265,33.7735,28741.0
2020-12-29 10:50:00,35.94,36.01,35.94,36.01,22156.0,33.7735,33.8393,33.7735,33.8393,22156.0
2020-12-29 10:55:00,36.0,36.0,35.92,35.94,35015.0,33.8299,33.8299,33.7547,33.7735,35015.0
2020-12-29 11:00:00,35.94,35.98,35.92,35.96,24180.0,33.7735,33.8111,33.7547,33.7923,24180.0
2020-12-29 11:05:00,35.95,36.06,35.92,36.04,35530.0,33.7829,33.8863,33.7547,33.8675,35530.0
2020-12-29 11:10:00,36.04,36.08,36.01,36.07,23418.0,33.8675,33.9051,33.8393,33.8957,23418.0
2020-12-29 11:15:00,36.07,36.12,36.06,36.08,44243.0,33.8957,33.9427,33.8863,33.9051,44243.0
2020-12-29 11:20:00,36.09,36.13,36.08,36.1,47259.0,33.9145,33.9521,33.9051,33.9239,47259.0
2020-12-29 11:25:00,36.1,36.14,36.08,36.14,25248.0,33.9239,33.9615,33.9051,33.9615,25248.0
2020-12-29 11:30:00,36.15,36.26,36.15,36.22,46873.0,33.9709,34.0742,33.9709,34.0366,46873.0
2020-12-29 11:35:00,36.22,36.28,36.22,36.25,17685.0,34.0366,34.093,34.0366,34.0648,17685.0
2020-12-29 11:40:00,36.26,36.29,36.21,36.21,25174.0,34.0742,34.1024,34.0272,34.0272,25174.0
2020-12-29 11:45:00,36.2,36.23,36.18,36.18,17062.0,34.0178,34.046,33.9991,33.9991,17062.0
2020-12-29 11:50:00,36.16,36.16,36.09,36.12,40799.0,33.9803,33.9803,33.9145,33.9427,40799.0
2020-12-29 11:55:00,36.13,36.13,36.04,36.07,22888.0,33.9521,33.9521,33.8675,33.8957,22888.0
2020-12-29 12:00:00,36.07,36.08,36.03,36.04,31367.0,33.8957,33.9051,33.8581,33.8675,31367.0
2020-12-29 12:05:00,36.04,36.1,36.04,36.08,18572.0,33.8675,33.9239,33.8675,33.9051,18572.0
2020-12-29 12:10:00,36.09,36.09,35.99,36.01,24447.0,33.9145,33.9145,33.8205,33.8393,24447.0
2020-12-29 12:15:00,35.98,36.01,35.93,35.94,21492.0,33.8111,33.8393,33.7641,33.7735,21492.0
2020-12-29 12:20:00,35.93,35.96,35.93,35.96,15638.0,33.7641,33.7923,33.7641,33.7923,15638.0
2020-12-29 12:25:00,35.94,35.94,35.9,35.94,17969.0,33.7735,33.7735,33.7359,33.7735,17969.0
2020-12-29 12:30:00,35.96,35.99,35.87,35.89,69835.0,33.7923,33.8205,33.7077,33.7265,69835.0
2020-12-29 12:35:00,35.89,35.89,35.85,35.85,26941.0,33.7265,33.7265,33.6889,33.6889,26941.0
2020-12-29 12:40:00,35.87,35.92,35.85,35.9,25135.0,33.7077,33.7547,33.6889,33.7359,25135.0
2020-12-29 12:45:00,35.9,35.9,35.8,35.8,33125.0,33.7359,33.7359,33.642,33.642,33125.0
2020-12-29 12:50:00,35.8,35.84,35.78,35.8,17711.0,33.642,33.6796,33.6232,33.642,17711.0
2020-12-29 12:55:00,35.81,35.81,35.76,35.8,17531.0,33.6514,33.6514,33.6044,33.642,17531.0
2020-12-29 13:00:00,35.79,35.8,35.75,35.75,32575.0,33.6326,33.642,33.595,33.595,32575.0
2020-12-29 13:05:00,35.75,35.75,35.69,35.75,31417.0,33.595,33.595,33.5386,33.595,31417.0
2020-12-29 13:10:00,35.75,35.8,35.73,35.8,29705.0,33.595,33.642,33.5762,33.642,29705.0
2020-12-29 13:15:00,35.81,35.91,35.81,35.91,48455.0,33.6514,33.7453,33.6514,33.7453,48455.0
2020-12-29 13:20:00,35.9,35.9,35.79,35.81,36876.0,33.7359,33.7359,33.6326,33.6514,36876.0
2020-12-29 13:25:00,35.8,35.81,35.79,35.8,9010.0,33.642,33.6514,33.6326,33.642,9010.0
2020-12-29 13:30:00,35.79,35.8,35.77,35.79,15453.0,33.6326,33.642,33.6138,33.6326,15453.0
2020-12-29 13:35:00,35.8,35.8,35.74,35.76,16431.0,33.642,33.642,33.5856,33.6044,16431.0
2020-12-29 13:40:00,35.74,35.75,35.72,35.73,11942.0,33.5856,33.595,33.5668,33.5762,11942.0
2020-12-29 13:45:00,35.73,35.75,35.69,35.71,30581.0,33.5762,33.595,33.5386,33.5574,30581.0
2020-12-29 13:50:00,35.7,35.7,35.67,35.67,18551.0,33.548,33.548,33.5198,33.5198,18551.0
2020-12-29 13:55:00,35.67,35.74,35.67,35.72,14554.0,33.5198,33.5856,33.5198,33.5668,14554.0
2020-12-29 14:00:00,35.72,35.74,35.69,35.74,14986.0,33.5668,33.5856,33.5386,33.5856,14986.0
2020-12-29 14:05:00,35.73,35.76,35.72,35.73,11113.0,33.5762,33.6044,33.5668,33.5762,11113.0
2020-12-29 14:10:00,35.72,35.76,35.71,35.72,15702.0,33.5668,33.6044,33.5574,33.5668,15702.0
2020-12-29 14:15:00,35.73,35.73,35.67,35.69,25483.0,33.5762,33.5762,33.5198,33.5386,25483.0
2020-12-29 14:20:00,35.69,35.69,35.65,35.67,24330.0,33.5386,33.5386,33.501,33.5198,24330.0
2020-12-29 14:25:00,35.68,35.71,35.68,35.69,12443.0,33.5292,33.5574,33.5292,33.5386,12443.0
2020-12-29 14:30:00,35.7,35.74,35.7,35.72,23191.0,33.548,33.5856,33.548,33.5668,23191.0
2020-12-29 14:35:00,35.71,35.72,35.67,35.72,12595.0,33.5574,33.5668,33.5198,33.5668,12595.0
2020-12-29 14:40:00,35.72,35.72,35.65,35.65,13018.0,33.5668,33.5668,33.501,33.501,13018.0
2020-12-29 14:45:00,35.65,35.69,35.65,35.67,16614.0,33.501,33.5386,33.501,33.5198,16614.0
2020-12-29 14:50:00,35.66,35.71,35.65,35.68,72716.0,33.5104,33.5574,33.501,33.5292,72716.0
2020-12-29 14:55:00,35.68,35.72,35.68,35.71,13244.0,33.5292,33.5668,33.5292,33.5574,13244.0
2020-12-29 15:00:00,35.72,35.72,35.67,35.67,29619.0,33.5668,33.5668,33.5198,33.5198,29619.0
2020-12-29 15:05:00,35.67,35.7,35.65,35.69,32830.0,33.5198,33.548,33.501,33.5386,32830.0
2020-12-29 15:10:00,35.7,35.73,35.69,35.69,37295.0,33.548,33.5762,33.5386,33.5386,37295.0
2020-12-29 15:15:00,35.68,35.74,35.67,35.73,34594.0,33.5292,33.5856,33.5198,33.5762,34594.0
2020-12-29 15:20:00,35.72,35.72,35.69,35.7,45805.0,33.5668,33.5668,33.5386,33.548,45805.0
2020-12-29 15:25:00,35.7,35.73,35.7,35.71,42205.0,33.548,33.5762,33.548,33.5574,42205.0
2020-12-29 15:30:00,35.72,35.72,35.68,35.68,81653.0,33.5668,33.5668,33.5292,33.5292,81653.0
2020-12-29 15:35:00,35.68,35.76,35.68,35.73,39461.0,33.5292,33.6044,33.5292,33.5762,39461.0
2020-12-29 15:40:00,35.72,35.73,35.67,35.73,34542.0,33.5668,33.5762,33.5198,33.5762,34542.0
2020-12-29 15:45:00,35.73,35.74,35.7,35.71,72042.0,33.5762,33.5856,33.548,33.5574,72042.0
2020-12-29 15:50:00,35.71,35.72,35.69,35.7,102961.0,33.5574,33.5668,33.5386,33.548,102961.0
2020-12-29 15:55:00,35.69,35.76,35.64,35.72,422028.0,33.5386,33.6044,33.4916,33.5668,422028.0
2020-12-30 09:30:00,35.79,35.96,35.77,35.89,197065.0,33.6326,33.7923,33.6138,33.7265,197065.0
2020-12-30 09:35:00,35.91,36.01,35.89,35.94,56582.0,33.7453,33.8393,33.7265,33.7735,56582.0
2020-12-30 09:40:00,35.94,36.0,35.92,35.99,37728.0,33.7735,33.8299,33.7547,33.8205,37728.0
2020-12-30 09:45:00,35.99,36.07,35.95,36.06,57112.0,33.8205,33.8957,33.7829,33.8863,57112.0
2020-12-30 09:50:00,36.07,36.18,36.07,36.18,44981.0,33.8957,33.9991,33.8957,33.9991,44981.0
2020-12-30 09:55:00,36.19,36.27,36.17,36.25,57821.0,34.0085,34.0836,33.9897,34.0648,57821.0
2020-12-30 10:00:00,36.25,36.28,36.15,36.15,50887.0,34.0648,34.093,33.9709,33.9709,50887.0
2020-12-30 10:05:00,36.15,36.29,36.15,36.26,33632.0,33.9709,34.1024,33.9709,34.0742,33632.0
2020-12-30 10:10:00,36.26,36.29,36.18,36.18,48815.0,34.0742,34.1024,33.9991,33.9991,48815.0
2020-12-30 10:15:00,36.16,36.21,36.11,36.11,60909.0,33.9803,34.0272,33.9333,33.9333,60909.0
2020-12-30 10:20:00,36.11,36.13,36.07,36.12,45624.0,33.9333,33.9521,33.8957,33.9427,45624.0
2020-12-30 10:25:00,36.12,36.12,36.04,36.05,36502.0,33.9427,33.9427,33.8675,33.8769,36502.0
2020-12-30 10:30:00,36.06,36.1,36.06,36.06,26754.0,33.8863,33.9239,33.8863,33.8863,26754.0
2020-12-30 10:35:00,36.05,36.06,36.01,36.03,56824.0,33.8769,33.8863,33.8393,33.8581,56824.0
2020-12-30 10:40:00,36.02,36.11,36.01,36.08,23578.0,33.8487,33.9333,33.8393,33.9051,23578.0
2020-12-30 10:45:00,36.08,36.14,36.06,36.14,17315.0,33.9051,33.9615,33.8863,33.9615,17315.0
2020-12-30 10:50:00,36.14,36.16,36.09,36.09,22437.0,33.9615,33.9803,33.9145,33.9145,22437.0
2020-12-30 10:55:00,36.08,36.14,36.08,36.14,32404.0,33.9051,33.9615,33.9051,33.9615,32404.0
2020-12-30 11:00:00,36.15,36.24,36.15,36.24,37057.0,33.9709,34.0554,33.9709,34.0554,37057.0
2020-12-30 11:05:00,36.24,36.25,36.21,36.23,22957.0,34.0554,34.0648,34.0272,34.046,22957.0
2020-12-30 11:10:00,36.23,36.27,36.2,36.2,24713.0,34.046,34.0836,34.0178,34.0178,24713.0
2020-12-30 11:15:00,36.2,36.24,36.2,36.21,17063.0,34.0178,34.0554,34.0178,34.0272,17063.0
2020-12-30 11:20:00,36.21,36.24,36.21,36.24,14676.0,34.0272,34.0554,34.0272,34.0554,14676.0
2020-12-30 11:25:00,36.24,36.24,36.18,36.21,26737.0,34.0554,34.0554,33.9991,34.0272,26737.0
2020-12-30 11:30:00,36.2,36.25,36.19,36.24,18753.0,34.0178,34.0648,34.0085,34.0554,18753.0
2020-12-30 11:35:00,36.23,36.23,36.15,36.16,31484.0,34.046,34.046,33.9709,33.9803,31484.0
2020-12-30 11:40:00,36.16,36.22,36.16,36.22,20328.0,33.9803,34.0366,33.9803,34.0366,20328.0
2020-12-30 11:45:00,36.22,36.24,36.22,36.24,12671.0,34.0366,34.0554,34.0366,34.0554,12671.0
2020-12-30 11:50:00,36.24,36.26,36.23,36.26,20493.0,34.0554,34.0742,34.046,34.0742,20493.0
2020-12-30 11:55:00,36.26,36.28,36.24,36.25,91953.0,34.0742,34.093,34.0554,34.0648,91953.0
2020-12-30 12:00:00,36.24,36.25,36.15,36.15,100367.0,34.0554,34.0648,33.9709,33.9709,100367.0
2020-12-30 12:05:00,36.15,36.16,36.0,36.01,102173.0,33.9709,33.9803,33.8299,33.8393,102173.0
2020-12-30 12:10:00,36.0,36.0,35.9,35.91,60219.0,33.8299,33.8299,33.7359,33.7453,60219.0
2020-12-30 12:15:00,35.91,35.98,35.89,35.96,58559.0,33.7453,33.8111,33.7265,33.7923,58559.0
2020-12-30 12:20:00,35.96,35.99,35.94,35.98,12086.0,33.7923,33.8205,33.7735,33.8111,12086.0
2020-12-30 12:25:00,35.98,35.99,35.96,35.97,31122.0,33.8111,33.8205,33.7923,33.8017,31122.0
2020-12-30 12:30:00,35.97,36.02,35.96,35.99,17863.0,33.8017,33.8487,33.7923,33.8205,17863.0
2020-12-30 12:35:00,36.0,36.08,36.0,36.07,32683.0,33.8299,33.9051,33.8299,33.8957,32683.0
2020-12-30 12:40:00,36.07,36.08,36.05,36.06,9773.0,33.8957,33.9051,33.8769,33.8863,9773.0
2020-12-30 12:45:00,36.07,36.1,36.05,36.1,22766.0,33.8957,33.9239,33.8769,33.9239,22766.0
2020-12-30 12:50:00,36.1,36.1,36.04,36.07,9657.0,33.9239,33.9239,33.8675,33.8957,9657.0
2020-12-30 12:55:00,36.12,36.15,36.1,36.15,12491.0,33.9427,33.9709,33.9239,33.9709,12491.0
2020-12-30 13:00:00,36.15,36.17,36.13,36.15,8084.0,33.9709,33.9897,33.9521,33.9709,8084.0
2020-12-30 13:05:00,36.17,36.19,36.14,36.17,8236.0,33.9897,34.0085,33.9615,33.9897,8236.0
2020-12-30 13:10:00,36.19,36.24,36.19,36.22,19784.0,34.0085,34.0554,34.0085,34.0366,19784.0
2020-12-30 13:15:00,36.22,36.24,36.17,36.18,17158.0,34.0366,34.0554,33.9897,33.9991,17158.0
2020-12-30 13:20:00,36.18,36.2,36.18,36.19,10582.0,33.9991,34.0178,33.9991,34.0085,10582.0
2020-12-30 13:25:00,36.2,36.22,36.19,36.22,9233.0,34.0178,34.0366,34.0085,34.0366,9233.0
2020-12-30 13:30:00,36.22,36.33,36.22,36.32,26868.0,34.0366,34.14,34.0366,34.1306,26868.0
2020-12-30 13:35:00,36.32,36.35,36.31,36.32,10609.0,34.1306,34.1588,34.1212,34.1306,10609.0
2020-12-30 13:40:00,36.33,36.34,36.29,36.33,25761.0,34.14,34.1494,34.1024,34.14,25761.0
2020-12-30 13:45:00,36.33,36.38,36.33,36.33,23223.0,34.14,34.187,34.14,34.14,23223.0
2020-12-30 13:50:00,36.33,36.35,36.31,36.31,16623.0,34.14,34.1588,34.1212,34.1212,16623.0
2020-12-30 13:55:00,36.31,36.34,36.31,36.31,8160.0,34.1212,34.1494,34.1212,34.1212,8160.0
2020-12-30 14:00:00,36.31,36.33,36.29,36.31,5484.0,34.1212,34.14,34.1024,34.1212,5484.0
2020-12-30 14:05:00,36.31,36.33,36.28,36.31,10875.0,34.1212,34.14,34.093,34.1212,10875.0
2020-12-30 14:10:00,36.32,36.35,36.31,36.35,21246.0,34.1306,34.1588,34.1212,34.1588,21246.0
2020-12-30 14:15:00,36.35,36.38,36.35,36.38,9282.0,34.1588,34.187,34.1588,34.187,9282.0
2020-12-30 14:20:00,36.39,36.42,36.38,36.42,12609.0,34.1964,34.2246,34.187,34.2246,12609.0
2020-12-30 14:25:00,36.42,36.48,36.42,36.47,12727.0,34.2246,34.281,34.2246,34.2716,12727.0
2020-12-30 14:30:00,36.46,36.47,36.36,36.36,27073.0,34.2622,34.2716,34.1682,34.1682,27073.0
2020-12-30 14:35:00,36.35,36.42,36.35,36.39,11948.0,34.1588,34.2246,34.1588,34.1964,11948.0
2020-12-30 14:40:00,36.4,36.42,36.39,36.41,17682.0,34.2058,34.2246,34.1964,34.2152,17682.0
2020-12-30 14:45:00,36.42,36.42,36.35,36.37,10049.0,34.2246,34.2246,34.1588,34.1776,10049.0
2020-12-30 14:50:00,36.37,36.37,36.34,36.34,10651.0,34.1776,34.1776,34.1494,34.1494,10651.0
2020-12-30 14:55:00,36.34,36.37,36.32,36.37,21696.0,34.1494,34.1776,34.1306,34.1776,21696.0
2020-12-30 15:00:00,36.37,36.41,36.35,36.41,17427.0,34.1776,34.2152,34.1588,34.2152,17427.0
2020-12-30 15:05:00,36.4,36.42,36.38,36.42,30082.0,34.2058,34.2246,34.187,34.2246,30082.0
2020-12-30 15:10:00,36.42,36.44,36.42,36.44,14680.0,34.2246,34.2434,34.2246,34.2434,14680.0
2020-12-30 15:15:00,36.45,36.47,36.42,36.42,25512.0,34.2528,34.2716,34.2246,34.2246,25512.0
2020-12-30 15:20:00,36.44,36.47,36.44,36.44,26814.0,34.2434,34.2716,34.2434,34.2434,26814.0
2020-12-30 15:25:00,36.44,36.44,36.4,36.42,39203.0,34.2434,34.2434,34.2058,34.2246,39203.0
2020-12-30 15:30:00,36.42,36.49,36.42,36.49,29430.0,34.2246,34.2904,34.2246,34.2904,29430.0
2020-12-30 15:35:00,36.49,36.53,36.48,36.53,51885.0,34.2904,34.328,34.281,34.328,51885.0
2020-12-30 15:40:00,36.53,36.54,36.52,36.53,39804.0,34.328,34.3374,34.3186,34.328,39804.0
2020-12-30 15:45:00,36.53,36.53,36.45,36.51,57414.0,34.328,34.328,34.2528,34.3092,57414.0
2020-12-30 15:50:00,36.51,36.54,36.48,36.51,152522.0,34.3092,34.3374,34.281,34.3092,152522.0
2020-12-30 15:55:00,36.5,36.56,36.49,36.55,287027.0,34.2998,34.3561,34.2904,34.3468,287027.0
2020-12-31 09:30:00,36.56,36.68,36.44,36.44,302447.0,34.3561,34.4689,34.2434,34.2434,302447.0
2020-12-31 09:35:00,36.42,36.51,36.35,36.42,52585.0,34.2246,34.3092,34.1588,34.2246,52585.0
2020-12-31 09:40:00,36.41,36.41,36.26,36.28,41118.0,34.2152,34.2152,34.0742,34.093,41118.0
2020-12-31 09:45:00,36.28,36.31,36.15,36.17,74125.0,34.093,34.1212,33.9709,33.9897,74125.0
2020-12-31 09:50:00,36.19,36.19,35.97,35.97,83936.0,34.0085,34.0085,33.8017,33.8017,83936.0
2020-12-31 09:55:00,35.97,36.02,35.87,35.95,58958.0,33.8017,33.8487,33.7077,33.7829,58958.0
2020-12-31 10:00:00,35.95,36.11,35.88,36.1,103232.0,33.7829,33.9333,33.7171,33.9239,103232.0
2020-12-31 10:05:00,36.11,36.2,36.11,36.19,66125.0,33.9333,34.0178,33.9333,34.0085,66125.0
2020-12-31 10:10:00,36.18,36.2,36.1,36.19,53387.0,33.9991,34.0178,33.9239,34.0085,53387.0
2020-12-31 10:15:00,36.18,36.21,36.04,36.14,37527.0,33.9991,34.0272,33.8675,33.9615,37527.0
2020-12-31 10:20:00,36.15,36.17,36.09,36.09,44104.0,33.9709,33.9897,33.9145,33.9145,44104.0
2020-12-31 10:25:00,36.08,36.13,36.06,36.07,26990.0,33.9051,33.9521,33.8863,33.8957,26990.0
2020-12-31 10:30:00,36.07,36.17,36.07,36.14,22229.0,33.8957,33.9897,33.8957,33.9615,22229.0
2020-12-31 10:35:00,36.14,36.23,36.12,36.23,24416.0,33.9615,34.046,33.9427,34.046,24416.0
2020-12-31 10:40:00,36.24,36.26,36.11,36.12,30220.0,34.0554,34.0742,33.9333,33.9427,30220.0
2020-12-31 10:45:00,36.12,36.15,36.06,36.06,38272.0,33.9427,33.9709,33.8863,33.8863,38272.0
2020-12-31 10:50:00,36.06,36.1,36.03,36.1,37841.0,33.8863,33.9239,33.8581,33.9239,37841.0
2020-12-31 10:55:00,36.09,36.12,36.0,36.02,51731.0,33.9145,33.9427,33.8299,33.8487,51731.0
2020-12-31 11:00:00,36.02,36.1,36.02,36.08,41632.0,33.8487,33.9239,33.8487,33.9051,41632.0
2020-12-31 11:05:00,36.09,36.1,36.05,36.06,17637.0,33.9145,33.9239,33.8769,33.8863,17637.0
2020-12-31 11:10:00,36.04,36.05,35.97,36.01,43440.0,33.8675,33.8769,33.8017,33.8393,43440.0
2020-12-31 11:15:00,36.01,36.04,35.98,36.02,41939.0,33.8393,33.8675,33.8111,33.8487,41939.0
2020-12-31 11:20:00,36.02,36.08,36.0,36.04,34213.0,33.8487,33.9051,33.8299,33.8675,34213.0
2020-12-31 11:25:00,36.03,36.03,35.95,36.01,33565.0,33.8581,33.8581,33.7829,33.8393,33565.0
2020-12-31 11:30:00,36.01,36.01,35.94,35.95,19194.0,33.8393,33.8393,33.7735,33.7829,19194.0
2020-12-31 11:35:00,35.96,35.99,35.87,35.9,39541.0,33.7923,33.8205,33.7077,33.7359,39541.0
2020-12-31 11:40:00,35.9,35.92,35.82,35.83,41676.0,33.7359,33.7547,33.6608,33.6702,41676.0
2020-12-31 11:45:00,35.82,35.88,35.81,35.83,38464.0,33.6608,33.7171,33.6514,33.6702,38464.0
2020-12-31 11:50:00,35.82,35.83,35.81,35.82,21323.0,33.6608,33.6702,33.6514,33.6608,21323.0
2020-12-31 11:55:00,35.81,35.88,35.81,35.85,51844.0,33.6514,33.7171,33.6514,33.6889,51844.0
2020-12-31 12:00:00,35.86,35.96,35.85,35.96,40348.0,33.6983,33.7923,33.6889,33.7923,40348.0
2020-12-31 12:05:00,35.95,36.03,35.95,36.01,54236.0,33.7829,33.8581,33.7829,33.8393,54236.0
2020-12-31 12:10:00,36.01,36.02,35.92,35.93,39266.0,33.8393,33.8487,33.7547,33.7641,39266.0
2020-12-31 12:15:00,35.94,35.94,35.88,35.92,20913.0,33.7735,33.7735,33.7171,33.7547,20913.0
2020-12-31 12:20:00,35.92,35.92,35.85,35.9,26084.0,33.7547,33.7547,33.6889,33.7359,26084.0
2020-12-31 12:25:00,35.92,35.95,35.9,35.93,13684.0,33.7547,33.7829,33.7359,33.7641,13684.0
2020-12-31 12:30:00,35.92,35.92,35.87,35.88,23193.0,33.7547,33.7547,33.7077,33.7171,23193.0
2020-12-31 12:35:00,35.88,35.89,35.84,35.87,19065.0,33.7171,33.7265,33.6796,33.7077,19065.0
2020-12-31 12:40:00,35.86,35.88,35.84,35.85,10849.0,33.6983,33.7171,33.6796,33.6889,10849.0
2020-12-31 12:45:00,35.86,35.88,35.85,35.86,16391.0,33.6983,33.7171,33.6889,33.6983,16391.0
2020-12-31 12:50:00,35.87,35.92,35.86,35.92,34707.0,33.7077,33.7547,33.6983,33.7547,34707.0
2020-12-31 12:55:00,35.91,35.99,35.91,35.97,21523.0,33.7453,33.8205,33.7453,33.8017,21523.0
2020-12-31 13:00:00,35.97,35.99,35.94,35.95,26472.0,33.8017,33.8205,33.7735,33.7829,26472.0
2020-12-31 13:05:00,35.96,35.97,35.88,35.88,24242.0,33.7923,33.8017,33.7171,33.7171,24242.0
2020-12-31 13:10:00,35.88,35.9,35.84,35.89,29219.0,33.7171,33.7359,33.6796,33.7265,29219.0
2020-12-31 13:15:00,35.88,35.88,35.81,35.81,19361.0,33.7171,33.7171,33.6514,33.6514,19361.0
2020-12-31 13:20:00,35.81,35.83,35.81,35.81,8816.0,33.6514,33.6702,33.6514,33.6514,8816.0
2020-12-31 13:25:00,35.81,35.83,35.8,35.82,12314.0,33.6514,33.6702,33.642,33.6608,12314.0
2020-12-31 13:30:00,35.82,35.88,35.82,35.84,25712.0,33.6608,33.7171,33.6608,33.6796,25712.0
2020-12-31 13:35:00,35.84,35.9,35.84,35.88,31474.0,33.6796,33.7359,33.6796,33.7171,31474.0
2020-12-31 13:40:00,35.87,35.9,35.87,35.89,19669.0,33.7077,33.7359,33.7077,33.7265,19669.0
2020-12-31 13:45:00,35.88,35.89,35.85,35.87,6348.0,33.7171,33.7265,33.6889,33.7077,6348.0
2020-12-31 13:50:00,35.86,35.9,35.85,35.88,14506.0,33.6983,33.7359,33.6889,33.7171,14506.0
2020-12-31 13:55:00,35.88,35.88,35.86,35.88,9304.0,33.7171,33.7171,33.6983,33.7171,9304.0
2020-12-31 14:00:00,35.87,35.9,35.84,35.88,17105.0,33.7077,33.7359,33.6796,33.7171,17105.0
2020-12-31 14:05:00,35.89,35.91,35.88,35.9,3959.0,33.7265,33.7453,33.7171,33.7359,3959.0
2020-12-31 14:10:00,35.9,35.9,35.88,35.9,15196.0,33.7359,33.7359,33.7171,33.7359,15196.0
2020-12-31 14:15:00,35.91,35.97,35.91,35.96,15323.0,33.7453,33.8017,33.7453,33.7923,15323.0
2020-12-31 14:20:00,35.97,35.97,35.94,35.94,3753.0,33.8017,33.8017,33.7735,33.7735,3753.0
2020-12-31 14:25:00,35.96,36.0,35.94,35.99,10232.0,33.7923,33.8299,33.7735,33.8205,10232.0
2020-12-31 14:30:00,35.99,36.06,35.99,36.05,20518.0,33.8205,33.8863,33.8205,33.8769,20518.0
2020-12-31 14:35:00,36.05,36.08,36.01,36.08,7524.0,33.8769,33.9051,33.8393,33.9051,7524.0
2020-12-31 14:40:00,36.08,36.1,36.06,36.09,13581.0,33.9051,33.9239,33.8863,33.9145,13581.0
2020-12-31 14:45:00,36.09,36.1,36.08,36.09,10309.0,33.9145,33.9239,33.9051,33.9145,10309.0
2020-12-31 14:50:00,36.09,36.1,36.05,36.08,20085.0,33.9145,33.9239,33.8769,33.9051,20085.0
2020-12-31 14:55:00,36.08,36.1,36.06,36.08,19298.0,33.9051,33.9239,33.8863,33.9051,19298.0
2020-12-31 15:00:00,36.08,36.1,36.07,36.07,27709.0,33.9051,33.9239,33.8957,33.8957,27709.0
2020-12-31 15:05:00,36.07,36.08,36.07,36.08,41079.0,33.8957,33.9051,33.8957,33.9051,41079.0
2020-12-31 15:10:00,36.08,36.13,36.08,36.1,44666.0,33.9051,33.9521,33.9051,33.9239,44666.0
2020-12-31 15:15:00,36.11,36.12,36.08,36.1,49773.0,33.9333,33.9427,33.9051,33.9239,49773.0
2020-12-31 15:20:00,36.1,36.14,36.1,36.11,50147.0,33.9239,33.9615,33.9239,33.9333,50147.0
2020-12-31 15:25:00,36.11,36.13,36.07,36.07,22984.0,33.9333,33.9521,33.8957,33.8957,22984.0
2020-12-31 15:30:00,36.07,36.1,36.06,36.06,62456.0,33.8957,33.9239,33.8863,33.8863,62456.0
2020-12-31 15:35:00,36.06,36.12,36.04,36.05,65152.0,33.8863,33.9427,33.8675,33.8769,65152.0
2020-12-31 15:40:00,36.06,36.06,35.96,35.96,92347.0,33.8863,33.8863,33.7923,33.7923,92347.0
2020-12-31 15:45:00,35.95,35.97,35.94,35.96,61789.0,33.7829,33.8017,33.7735,33.7923,61789.0
2020-12-31 15:50:00,35.97,36.03,35.96,36.02,79445.0,33.8017,33.8581,33.7923,33.8487,79445.0
2020-12-31 15:55:00,36.01,36.03,35.99,36.02,259601.0,33.8393,33.8581,33.8205,33.8487,259601.0
2021-01-04 09:30:00,37.7,37.72,37.58,37.62,772331.0,35.4274,35.4462,35.3147,35.3523,772331.0
2021-01-04 09:35:00,37.62,37.69,37.32,37.69,343083.0,35.3523,35.418,35.0703,35.418,343083.0
2021-01-04 09:40:00,37.69,37.99,37.68,37.97,305330.0,35.418,35.6999,35.4086,35.6812,305330.0
2021-01-04 09:45:00,37.97,38.2,37.93,38.2,237913.0,35.6812,35.8973,35.6436,35.8973,237913.0
2021-01-04 09:50:00,38.19,38.23,38.09,38.16,318756.0,35.8879,35.9255,35.7939,35.8597,318756.0
2021-01-04 09:55:00,38.16,38.2,38.04,38.04,181292.0,35.8597,35.8973,35.7469,35.7469,181292.0
2021-01-04 10:00:00,38.04,38.21,38.04,38.19,178581.0,35.7469,35.9067,35.7469,35.8879,178581.0
2021-01-04 10:05:00,38.18,38.24,37.87,37.88,208587.0,35.8785,35.9349,35.5872,35.5966,208587.0
2021-01-04 10:10:00,37.87,38.03,37.86,37.93,133529.0,35.5872,35.7375,35.5778,35.6436,133529.0
2021-01-04 10:15:00,37.93,38.0,37.83,37.99,119897.0,35.6436,35.7093,35.5496,35.6999,119897.0
2021-01-04 10:20:00,37.99,38.12,37.94,38.11,140296.0,35.6999,35.8221,35.653,35.8127,140296.0
2021-01-04 10:25:00,38.1,38.11,38.01,38.03,151096.0,35.8033,35.8127,35.7187,35.7375,151096.0
2021-01-04 10:30:00,38.03,38.04,37.92,37.94,101650.0,35.7375,35.7469,35.6342,35.653,101650.0
2021-01-04 10:35:00,37.94,38.1,37.94,38.1,108366.0,35.653,35.8033,35.653,35.8033,108366.0
2021-01-04 10:40:00,38.1,38.14,38.08,38.13,148520.0,35.8033,35.8409,35.7845,35.8315,148520.0
2021-01-04 10:45:00,38.13,38.17,38.07,38.17,88465.0,35.8315,35.8691,35.7751,35.8691,88465.0
2021-01-04 10:50:00,38.18,38.28,38.17,38.26,150699.0,35.8785,35.9725,35.8691,35.9537,150699.0
2021-01-04 10:55:00,38.27,38.35,38.25,38.35,120584.0,35.9631,36.0382,35.9443,36.0382,120584.0
2021-01-04 11:00:00,38.35,38.5,38.1,38.13,345147.0,36.0382,36.1792,35.8033,35.8315,345147.0
2021-01-04 11:05:00,38.13,38.26,38.12,38.19,53644.0,35.8315,35.9537,35.8221,35.8879,53644.0
2021-01-04 11:10:00,38.17,38.19,38.1,38.16,52174.0,35.8691,35.8879,35.8033,35.8597,52174.0
2021-01-04 11:15:00,38.16,38.23,38.14,38.22,30589.0,35.8597,35.9255,35.8409,35.9161,30589.0
2021-01-04 11:20:00,38.21,38.41,38.2,38.37,67070.0,35.9067,36.0946,35.8973,36.057,67070.0
2021-01-04 11:25:00,38.37,38.38,38.26,38.35,60600.0,36.057,36.0664,35.9537,36.0382,60600.0
2021-01-04 11:30:00,38.34,38.37,38.24,38.24,61516.0,36.0288,36.057,35.9349,35.9349,61516.0
2021-01-04 11:35:00,38.26,38.33,38.24,38.29,57538.0,35.9537,36.0195,35.9349,35.9819,57538.0
2021-01-04 11:40:00,38.28,38.31,38.19,38.24,45906.0,35.9725,36.0007,35.8879,35.9349,45906.0
2021-01-04 11:45:00,38.24,38.32,38.22,38.24,50698.0,35.9349,36.0101,35.9161,35.9349,50698.0
2021-01-04 11:50:00,38.24,38.35,38.24,38.25,110126.0,35.9349,36.0382,35.9349,35.9443,110126.0
2021-01-04 11:55:00,38.24,38.31,38.18,38.18,62985.0,35.9349,36.0007,35.8785,35.8785,62985.0
2021-01-04 12:00:00,38.2,38.3,38.15,38.28,79762.0,35.8973,35.9913,35.8503,35.9725,79762.0
2021-01-04 12:05:00,38.28,38.32,38.26,38.28,67866.0,35.9725,36.0101,35.9537,35.9725,67866.0
2021-01-04 12:10:00,38.28,38.3,38.06,38.07,84035.0,35.9725,35.9913,35.7657,35.7751,84035.0
2021-01-04 12:15:00,38.06,38.06,37.97,38.02,80032.0,35.7657,35.7657,35.6812,35.7281,80032.0
2021-01-04 12:20:00,38.02,38.07,37.94,38.07,47592.0,35.7281,35.7751,35.653,35.7751,47592.0
2021-01-04 12:25:00,38.07,38.12,37.99,38.11,72732.0,35.7751,35.8221,35.6999,35.8127,72732.0
2021-01-04 12:30:00,38.11,38.11,38.03,38.07,80486.0,35.8127,35.8127,35.7375,35.7751,80486.0
2021-01-04 12:35:00,38.06,38.07,37.92,38.0,86710.0,35.7657,35.7751,35.6342,35.7093,86710.0
2021-01-04 12:40:00,37.99,38.05,37.92,38.02,63867.0,35.6999,35.7563,35.6342,35.7281,63867.0
2021-01-04 12:45:00,38.01,38.06,37.99,38.04,41544.0,35.7187,35.7657,35.6999,35.7469,41544.0
2021-01-04 12:50:00,38.04,38.15,38.02,38.15,46395.0,35.7469,35.8503,35.7281,35.8503,46395.0
2021-01-04 12:55:00,38.15,38.17,38.13,38.14,25591.0,35.8503,35.8691,35.8315,35.8409,25591.0
2021-01-04 13:00:00,38.14,38.27,38.14,38.27,55296.0,35.8409,35.9631,35.8409,35.9631,55296.0
2021-01-04 13:05:00,38.27,38.31,38.22,38.31,46272.0,35.9631,36.0007,35.9161,36.0007,46272.0
2021-01-04 13:10:00,38.32,38.37,38.31,38.35,37368.0,36.0101,36.057,36.0007,36.0382,37368.0
2021-01-04 13:15:00,38.35,38.4,38.31,38.35,40542.0,36.0382,36.0852,36.0007,36.0382,40542.0
2021-01-04 13:20:00,38.35,38.43,38.35,38.42,55683.0,36.0382,36.1134,36.0382,36.104,55683.0
2021-01-04 13:25:00,38.43,38.46,38.4,38.45,108162.0,36.1134,36.1416,36.0852,36.1322,108162.0
2021-01-04 13:30:00,38.44,38.46,38.42,38.42,113516.0,36.1228,36.1416,36.104,36.104,113516.0
2021-01-04 13:35:00,38.43,38.49,38.43,38.48,76215.0,36.1134,36.1698,36.1134,36.1604,76215.0
2021-01-04 13:40:00,38.49,38.5,38.4,38.41,128033.0,36.1698,36.1792,36.0852,36.0946,128033.0
2021-01-04 13:45:00,38.42,38.48,38.42,38.47,44633.0,36.104,36.1604,36.104,36.151,44633.0
2021-01-04 13:50:00,38.48,38.51,38.47,38.51,140566.0,36.1604,36.1886,36.151,36.1886,140566.0
2021-01-04 13:55:00,38.51,38.6,38.49,38.6,117525.0,36.1886,36.2732,36.1698,36.2732,117525.0
2021-01-04 14:00:00,38.6,38.61,38.51,38.52,155369.0,36.2732,36.2826,36.1886,36.198,155369.0
2021-01-04 14:05:00,38.52,38.53,38.43,38.45,130977.0,36.198,36.2074,36.1134,36.1322,130977.0
2021-01-04 14:10:00,38.45,38.58,38.44,38.58,46357.0,36.1322,36.2544,36.1228,36.2544,46357.0
2021-01-04 14:15:00,38.58,38.61,38.56,38.59,61009.0,36.2544,36.2826,36.2356,36.2638,61009.0
2021-01-04 14:20:00,38.58,38.59,38.51,38.55,65735.0,36.2544,36.2638,36.1886,36.2262,65735.0
2021-01-04 14:25:00,38.54,38.56,38.49,38.56,64372.0,36.2168,36.2356,36.1698,36.2356,64372.0
2021-01-04 14:30:00,38.55,38.55,38.42,38.46,75363.0,36.2262,36.2262,36.104,36.1416,75363.0
2021-01-04 14:35:00,38.46,38.47,38.42,38.42,73277.0,36.1416,36.151,36.104,36.104,73277.0
2021-01-04 14:40:00,38.42,38.45,38.41,38.44,29967.0,36.104,36.1322,36.0946,36.1228,29967.0
2021-01-04 14:45:00,38.44,38.47,38.4,38.44,49414.0,36.1228,36.151,36.0852,36.1228,49414.0
2021-01-04 14:50:00,38.44,38.49,38.35,38.47,82771.0,36.1228,36.1698,36.0382,36.151,82771.0
2021-01-04 14:55:00,38.46,38.57,38.46,38.57,58716.0,36.1416,36.245,36.1416,36.245,58716.0
2021-01-04 15:00:00,38.58,38.64,38.49,38.53,104593.0,36.2544,36.3108,36.1698,36.2074,104593.0
2021-01-04 15:05:00,38.53,38.62,38.53,38.58,97323.0,36.2074,36.292,36.2074,36.2544,97323.0
2021-01-04 15:10:00,38.58,38.62,38.55,38.59,84479.0,36.2544,36.292,36.2262,36.2638,84479.0
2021-01-04 15:15:00,38.6,38.63,38.58,38.63,105262.0,36.2732,36.3014,36.2544,36.3014,105262.0
2021-01-04 15:20:00,38.63,38.67,38.61,38.67,95770.0,36.3014,36.339,36.2826,36.339,95770.0
2021-01-04 15:25:00,38.66,38.7,38.65,38.67,74459.0,36.3296,36.3671,36.3202,36.339,74459.0
2021-01-04 15:30:00,38.67,38.67,38.62,38.67,76746.0,36.339,36.339,36.292,36.339,76746.0
2021-01-04 15:35:00,38.67,38.74,38.67,38.74,73648.0,36.339,36.4047,36.339,36.4047,73648.0
2021-01-04 15:40:00,38.74,38.76,38.72,38.74,184655.0,36.4047,36.4235,36.3859,36.4047,184655.0
2021-01-04 15:45:00,38.74,38.75,38.63,38.65,254049.0,36.4047,36.4141,36.3014,36.3202,254049.0
2021-01-04 15:50:00,38.66,38.69,38.53,38.63,316582.0,36.3296,36.3578,36.2074,36.3014,316582.0
2021-01-04 15:55:00,38.64,38.65,38.49,38.51,636042.0,36.3108,36.3202,36.1698,36.1886,636042.0
2021-01-05 09:30:00,39.0,39.0,38.28,38.39,671919.0,36.6491,36.6491,35.9725,36.0758,671919.0
2021-01-05 09:35:00,38.39,38.39,38.07,38.35,327110.0,36.0758,36.0758,35.7751,36.0382,327110.0
2021-01-05 09:40:00,38.37,38.46,38.26,38.33,193717.0,36.057,36.1416,35.9537,36.0195,193717.0
2021-01-05 09:45:00,38.33,38.39,38.14,38.21,101897.0,36.0195,36.0758,35.8409,35.9067,101897.0
2021-01-05 09:50:00,38.21,38.33,38.09,38.29,112308.0,35.9067,36.0195,35.7939,35.9819,112308.0
2021-01-05 09:55:00,38.28,38.36,38.23,38.36,98761.0,35.9725,36.0476,35.9255,36.0476,98761.0
2021-01-05 10:00:00,38.36,38.36,38.1,38.29,147089.0,36.0476,36.0476,35.8033,35.9819,147089.0
2021-01-05 10:05:00,38.3,38.36,38.26,38.33,76930.0,35.9913,36.0476,35.9537,36.0195,76930.0
2021-01-05 10:10:00,38.33,38.36,38.28,38.31,79685.0,36.0195,36.0476,35.9725,36.0007,79685.0
2021-01-05 10:15:00,38.31,38.35,38.25,38.3,103072.0,36.0007,36.0382,35.9443,35.9913,103072.0
2021-01-05 10:20:00,38.31,38.33,38.18,38.19,116237.0,36.0007,36.0195,35.8785,35.8879,116237.0
2021-01-05 10:25:00,38.19,38.26,38.18,38.24,108291.0,35.8879,35.9537,35.8785,35.9349,108291.0
2021-01-05 10:30:00,38.24,38.29,38.16,38.16,110550.0,35.9349,35.9819,35.8597,35.8597,110550.0
2021-01-05 10:35:00,38.17,38.23,38.15,38.17,67505.0,35.8691,35.9255,35.8503,35.8691,67505.0
2021-01-05 10:40:00,38.16,38.21,38.06,38.07,66143.0,35.8597,35.9067,35.7657,35.7751,66143.0
2021-01-05 10:45:00,38.07,38.19,38.06,38.19,43854.0,35.7751,35.8879,35.7657,35.8879,43854.0
2021-01-05 10:50:00,38.18,38.22,38.1,38.1,56638.0,35.8785,35.9161,35.8033,35.8033,56638.0
2021-01-05 10:55:00,38.11,38.18,38.08,38.08,56921.0,35.8127,35.8785,35.7845,35.7845,56921.0
2021-01-05 11:00:00,38.08,38.18,38.08,38.17,43547.0,35.7845,35.8785,35.7845,35.8691,43547.0
2021-01-05 11:05:00,38.16,38.18,38.08,38.13,65073.0,35.8597,35.8785,35.7845,35.8315,65073.0
2021-01-05 11:10:00,38.13,38.2,38.11,38.2,59552.0,35.8315,35.8973,35.8127,35.8973,59552.0
2021-01-05 11:15:00,38.19,38.22,38.1,38.2,86627.0,35.8879,35.9161,35.8033,35.8973,86627.0
2021-01-05 11:20:00,38.19,38.32,38.19,38.32,36338.0,35.8879,36.0101,35.8879,36.0101,36338.0
2021-01-05 11:25:00,38.32,38.35,38.28,38.32,56914.0,36.0101,36.0382,35.9725,36.0101,56914.0
2021-01-05 11:30:00,38.33,38.37,38.28,38.33,55007.0,36.0195,36.057,35.9725,36.0195,55007.0
2021-01-05 11:35:00,38.34,38.34,38.26,38.29,21461.0,36.0288,36.0288,35.9537,35.9819,21461.0
2021-01-05 11:40:00,38.29,38.29,38.24,38.24,10010.0,35.9819,35.9819,35.9349,35.9349,10010.0
2021-01-05 11:45:00,38.25,38.33,38.25,38.32,11428.0,35.9443,36.0195,35.9443,36.0101,11428.0
2021-01-05 11:50:00,38.31,38.36,38.26,38.35,41440.0,36.0007,36.0476,35.9537,36.0382,41440.0
2021-01-05 11:55:00,38.37,38.42,38.36,38.41,53155.0,36.057,36.104,36.0476,36.0946,53155.0
2021-01-05 12:00:00,38.4,38.44,38.39,38.44,13176.0,36.0852,36.1228,36.0758,36.1228,13176.0
2021-01-05 12:05:00,38.44,38.46,38.33,38.35,38706.0,36.1228,36.1416,36.0195,36.0382,38706.0
2021-01-05 12:10:00,38.35,38.46,38.34,38.41,41401.0,36.0382,36.1416,36.0288,36.0946,41401.0
2021-01-05 12:15:00,38.42,38.44,38.29,38.3,33706.0,36.104,36.1228,35.9819,35.9913,33706.0
2021-01-05 12:20:00,38.29,38.3,38.24,38.25,17371.0,35.9819,35.9913,35.9349,35.9443,17371.0
2021-01-05 12:25:00,38.26,38.33,38.26,38.32,6504.0,35.9537,36.0195,35.9537,36.0101,6504.0
2021-01-05 12:30:00,38.31,38.35,38.26,38.28,8227.0,36.0007,36.0382,35.9537,35.9725,8227.0
2021-01-05 12:35:00,38.29,38.38,38.28,38.38,27604.0,35.9819,36.0664,35.9725,36.0664,27604.0
2021-01-05 12:40:00,38.38,38.44,38.37,38.43,11777.0,36.0664,36.1228,36.057,36.1134,11777.0
2021-01-05 12:45:00,38.43,38.47,38.4,38.42,30890.0,36.1134,36.151,36.0852,36.104,30890.0
2021-01-05 12:50:00,38.42,38.44,38.38,38.42,38633.0,36.104,36.1228,36.0664,36.104,38633.0
2021-01-05 12:55:00,38.41,38.5,38.4,38.49,11458.0,36.0946,36.1792,36.0852,36.1698,11458.0
2021-01-05 13:00:00,38.49,38.52,38.49,38.51,17714.0,36.1698,36.198,36.1698,36.1886,17714.0
2021-01-05 13:05:00,38.51,38.55,38.51,38.52,51359.0,36.1886,36.2262,36.1886,36.198,51359.0
2021-01-05 13:10:00,38.53,38.53,38.49,38.5,24101.0,36.2074,36.2074,36.1698,36.1792,24101.0
2021-01-05 13:15:00,38.51,38.53,38.49,38.53,12321.0,36.1886,36.2074,36.1698,36.2074,12321.0
2021-01-05 13:20:00,38.53,38.54,38.5,38.52,16414.0,36.2074,36.2168,36.1792,36.198,16414.0
2021-01-05 13:25:00,38.52,38.53,38.49,38.53,20344.0,36.198,36.2074,36.1698,36.2074,20344.0
2021-01-05 13:30:00,38.52,38.54,38.5,38.53,34977.0,36.198,36.2168,36.1792,36.2074,34977.0
2021-01-05 13:35:00,38.53,38.59,38.53,38.57,29152.0,36.2074,36.2638,36.2074,36.245,29152.0
2021-01-05 13:40:00,38.56,38.56,38.51,38.53,68151.0,36.2356,36.2356,36.1886,36.2074,68151.0
2021-01-05 13:45:00,38.52,38.56,38.51,38.51,37594.0,36.198,36.2356,36.1886,36.1886,37594.0
2021-01-05 13:50:00,38.5,38.53,38.47,38.51,18559.0,36.1792,36.2074,36.151,36.1886,18559.0
2021-01-05 13:55:00,38.5,38.57,38.49,38.53,54652.0,36.1792,36.245,36.1698,36.2074,54652.0
2021-01-05 14:00:00,38.53,38.58,38.47,38.48,32630.0,36.2074,36.2544,36.151,36.1604,32630.0
2021-01-05 14:05:00,38.47,38.5,38.44,38.45,20708.0,36.151,36.1792,36.1228,36.1322,20708.0
2021-01-05 14:10:00,38.44,38.48,38.44,38.45,19162.0,36.1228,36.1604,36.1228,36.1322,19162.0
2021-01-05 14:15:00,38.46,38.53,38.46,38.5,19876.0,36.1416,36.2074,36.1416,36.1792,19876.0
2021-01-05 14:20:00,38.49,38.5,38.46,38.49,10469.0,36.1698,36.1792,36.1416,36.1698,10469.0
2021-01-05 14:25:00,38.51,38.54,38.5,38.51,24617.0,36.1886,36.2168,36.1792,36.1886,24617.0
2021-01-05 14:30:00,38.51,38.54,38.51,38.52,20060.0,36.1886,36.2168,36.1886,36.198,20060.0
2021-01-05 14:35:00,38.52,38.55,38.51,38.53,25939.0,36.198,36.2262,36.1886,36.2074,25939.0
2021-01-05 14:40:00,38.53,38.54,38.52,38.53,23288.0,36.2074,36.2168,36.198,36.2074,23288.0
2021-01-05 14:45:00,38.53,38.54,38.51,38.51,17976.0,36.2074,36.2168,36.1886,36.1886,17976.0
2021-01-05 14:50:00,38.5,38.51,38.44,38.44,64872.0,36.1792,36.1886,36.1228,36.1228,64872.0
2021-01-05 14:55:00,38.45,38.45,38.41,38.44,47144.0,36.1322,36.1322,36.0946,36.1228,47144.0
2021-01-05 15:00:00,38.43,38.47,38.43,38.45,34672.0,36.1134,36.151,36.1134,36.1322,34672.0
2021-01-05 15:05:00,38.45,38.47,38.42,38.45,48125.0,36.1322,36.151,36.104,36.1322,48125.0
2021-01-05 15:10:00,38.45,38.52,38.45,38.51,38690.0,36.1322,36.198,36.1322,36.1886,38690.0
2021-01-05 15:15:00,38.5,38.52,38.48,38.51,22290.0,36.1792,36.198,36.1604,36.1886,22290.0
2021-01-05 15:20:00,38.51,38.54,38.51,38.52,40937.0,36.1886,36.2168,36.1886,36.198,40937.0
2021-01-05 15:25:00,38.52,38.54,38.51,38.53,27714.0,36.198,36.2168,36.1886,36.2074,27714.0
2021-01-05 15:30:00,38.53,38.53,38.51,38.53,41692.0,36.2074,36.2074,36.1886,36.2074,41692.0
2021-01-05 15:35:00,38.52,38.53,38.47,38.51,54477.0,36.198,36.2074,36.151,36.1886,54477.0
2021-01-05 15:40:00,38.51,38.52,38.49,38.51,43029.0,36.1886,36.198,36.1698,36.1886,43029.0
2021-01-05 15:45:00,38.51,38.52,38.47,38.49,104376.0,36.1886,36.198,36.151,36.1698,104376.0
2021-01-05 15:50:00,38.49,38.51,38.47,38.49,106945.0,36.1698,36.1886,36.151,36.1698,106945.0
2021-01-05 15:55:00,38.49,38.51,38.44,38.47,418792.0,36.1698,36.1886,36.1228,36.151,418792.0
2021-01-06 09:30:00,38.13,38.14,37.81,37.83,433146.0,35.8315,35.8409,35.5308,35.5496,433146.0
2021-01-06 09:35:00,37.84,38.19,37.73,38.14,246029.0,35.559,35.8879,35.4556,35.8409,246029.0
2021-01-06 09:40:00,38.14,38.18,37.98,38.03,122881.0,35.8409,35.8785,35.6906,35.7375,122881.0
2021-01-06 09:45:00,38.03,38.22,37.95,38.21,71258.0,35.7375,35.9161,35.6624,35.9067,71258.0
2021-01-06 09:50:00,38.2,38.44,38.15,38.42,94889.0,35.8973,36.1228,35.8503,36.104,94889.0
2021-01-06 09:55:00,38.41,38.47,38.29,38.32,60964.0,36.0946,36.151,35.9819,36.0101,60964.0
2021-01-06 10:00:00,38.3,38.3,38.11,38.27,109003.0,35.9913,35.9913,35.8127,35.9631,109003.0
2021-01-06 10:05:00,38.28,38.32,38.18,38.24,58683.0,35.9725,36.0101,35.8785,35.9349,58683.0
2021-01-06 10:10:00,38.24,38.26,38.18,38.26,77871.0,35.9349,35.9537,35.8785,35.9537,77871.0
2021-01-06 10:15:00,38.27,38.3,38.19,38.21,64639.0,35.9631,35.9913,35.8879,35.9067,64639.0
2021-01-06 10:20:00,38.2,38.3,38.12,38.28,60715.0,35.8973,35.9913,35.8221,35.9725,60715.0
2021-01-06 10:25:00,38.3,38.31,38.08,38.08,111980.0,35.9913,36.0007,35.7845,35.7845,111980.0
2021-01-06 10:30:00,38.1,38.16,38.08,38.13,66697.0,35.8033,35.8597,35.7845,35.8315,66697.0
2021-01-06 10:35:00,38.13,38.17,37.97,37.97,76671.0,35.8315,35.8691,35.6812,35.6812,76671.0
2021-01-06 10:40:00,37.99,37.99,37.81,37.85,105702.0,35.6999,35.6999,35.5308,35.5684,105702.0
2021-01-06 10:45:00,37.85,37.85,37.57,37.67,333441.0,35.5684,35.5684,35.3053,35.3992,333441.0
2021-01-06 10:50:00,37.67,37.69,37.53,37.56,151992.0,35.3992,35.418,35.2677,35.2959,151992.0
2021-01-06 10:55:00,37.56,37.66,37.53,37.66,103625.0,35.2959,35.3898,35.2677,35.3898,103625.0
2021-01-06 11:00:00,37.65,37.67,37.57,37.58,83617.0,35.3804,35.3992,35.3053,35.3147,83617.0
2021-01-06 11:05:00,37.58,37.69,37.51,37.65,82266.0,35.3147,35.418,35.2489,35.3804,82266.0
2021-01-06 11:10:00,37.63,37.63,37.48,37.49,153181.0,35.3616,35.3616,35.2207,35.2301,153181.0
2021-01-06 11:15:00,37.49,37.6,37.47,37.6,69952.0,35.2301,35.3335,35.2113,35.3335,69952.0
2021-01-06 11:20:00,37.61,37.77,37.61,37.77,62270.0,35.3429,35.4932,35.3429,35.4932,62270.0
2021-01-06 11:25:00,37.76,37.8,37.72,37.77,94307.0,35.4838,35.5214,35.4462,35.4932,94307.0
2021-01-06 11:30:00,37.75,37.79,37.72,37.77,48722.0,35.4744,35.512,35.4462,35.4932,48722.0
2021-01-06 11:35:00,37.76,37.83,37.72,37.72,61978.0,35.4838,35.5496,35.4462,35.4462,61978.0
2021-01-06 11:40:00,37.71,37.76,37.65,37.66,30939.0,35.4368,35.4838,35.3804,35.3898,30939.0
2021-01-06 11:45:00,37.66,37.78,37.65,37.77,48788.0,35.3898,35.5026,35.3804,35.4932,48788.0
2021-01-06 11:50:00,37.78,37.86,37.78,37.84,59482.0,35.5026,35.5778,35.5026,35.559,59482.0
2021-01-06 11:55:00,37.85,37.85,37.79,37.83,76315.0,35.5684,35.5684,35.512,35.5496,76315.0
2021-01-06 12:00:00,37.82,37.84,37.77,37.78,63733.0,35.5402,35.559,35.4932,35.5026,63733.0
2021-01-06 12:05:00,37.78,37.82,37.74,37.75,45084.0,35.5026,35.5402,35.465,35.4744,45084.0
2021-01-06 12:10:00,37.74,37.81,37.73,37.77,38936.0,35.465,35.5308,35.4556,35.4932,38936.0
2021-01-06 12:15:00,37.77,37.82,37.76,37.81,21009.0,35.4932,35.5402,35.4838,35.5308,21009.0
2021-01-06 12:20:00,37.8,37.83,37.77,37.83,23637.0,35.5214,35.5496,35.4932,35.5496,23637.0
2021-01-06 12:25:00,37.83,37.89,37.81,37.89,48123.0,35.5496,35.606,35.5308,35.606,48123.0
2021-01-06 12:30:00,37.89,37.91,37.88,37.88,38736.0,35.606,35.6248,35.5966,35.5966,38736.0
2021-01-06 12:35:00,37.88,37.94,37.88,37.93,23686.0,35.5966,35.653,35.5966,35.6436,23686.0
2021-01-06 12:40:00,37.94,37.94,37.87,37.91,26835.0,35.653,35.653,35.5872,35.6248,26835.0
2021-01-06 12:45:00,37.9,37.94,37.89,37.94,14802.0,35.6154,35.653,35.606,35.653,14802.0
2021-01-06 12:50:00,37.94,38.01,37.93,37.98,59420.0,35.653,35.7187,35.6436,35.6906,59420.0
2021-01-06 12:55:00,37.98,37.99,37.94,37.99,33430.0,35.6906,35.6999,35.653,35.6999,33430.0
2021-01-06 13:00:00,37.98,37.99,37.92,37.94,25320.0,35.6906,35.6999,35.6342,35.653,25320.0
2021-01-06 13:05:00,37.93,37.94,37.9,37.94,16477.0,35.6436,35.653,35.6154,35.653,16477.0
2021-01-06 13:10:00,37.95,37.97,37.91,37.97,13514.0,35.6624,35.6812,35.6248,35.6812,13514.0
2021-01-06 13:15:00,37.96,37.96,37.9,37.9,17359.0,35.6718,35.6718,35.6154,35.6154,17359.0
2021-01-06 13:20:00,37.89,37.89,37.84,37.84,19625.0,35.606,35.606,35.559,35.559,19625.0
2021-01-06 13:25:00,37.85,37.86,37.83,37.85,7002.0,35.5684,35.5778,35.5496,35.5684,7002.0
2021-01-06 13:30:00,37.86,37.88,37.84,37.85,5011.0,35.5778,35.5966,35.559,35.5684,5011.0
2021-01-06 13:35:00,37.86,37.9,37.85,37.9,18061.0,35.5778,35.6154,35.5684,35.6154,18061.0
2021-01-06 13:40:00,37.91,37.98,37.9,37.94,23592.0,35.6248,35.6906,35.6154,35.653,23592.0
2021-01-06 13:45:00,37.94,37.95,37.92,37.94,14067.0,35.653,35.6624,35.6342,35.653,14067.0
2021-01-06 13:50:00,37.94,38.02,37.94,38.0,36640.0,35.653,35.7281,35.653,35.7093,36640.0
2021-01-06 13:55:00,37.99,38.08,37.99,38.08,40450.0,35.6999,35.7845,35.6999,35.7845,40450.0
2021-01-06 14:00:00,38.07,38.17,38.07,38.14,73574.0,35.7751,35.8691,35.7751,35.8409,73574.0
2021-01-06 14:05:00,38.14,38.22,38.11,38.13,44306.0,35.8409,35.9161,35.8127,35.8315,44306.0
2021-01-06 14:10:00,38.13,38.13,38.05,38.07,34138.0,35.8315,35.8315,35.7563,35.7751,34138.0
2021-01-06 14:15:00,38.07,38.1,38.03,38.08,19123.0,35.7751,35.8033,35.7375,35.7845,19123.0
2021-01-06 14:20:00,38.08,38.21,38.08,38.13,29738.0,35.7845,35.9067,35.7845,35.8315,29738.0
2021-01-06 14:25:00,38.13,38.13,38.02,38.09,69116.0,35.8315,35.8315,35.7281,35.7939,69116.0
2021-01-06 14:30:00,38.08,38.28,38.07,38.23,66796.0,35.7845,35.9725,35.7751,35.9255,66796.0
2021-01-06 14:35:00,38.23,38.24,38.15,38.23,42792.0,35.9255,35.9349,35.8503,35.9255,42792.0
2021-01-06 14:40:00,38.23,38.31,38.22,38.28,46819.0,35.9255,36.0007,35.9161,35.9725,46819.0
2021-01-06 14:45:00,38.26,38.27,38.1,38.11,63293.0,35.9537,35.9631,35.8033,35.8127,63293.0
2021-01-06 14:50:00,38.12,38.37,38.11,38.36,112401.0,35.8221,36.057,35.8127,36.0476,112401.0
2021-01-06 14:55:00,38.36,38.4,38.27,38.28,58737.0,36.0476,36.0852,35.9631,35.9725,58737.0
2021-01-06 15:00:00,38.28,38.37,38.26,38.37,52141.0,35.9725,36.057,35.9537,36.057,52141.0
2021-01-06 15:05:00,38.37,38.44,38.37,38.43,64542.0,36.057,36.1228,36.057,36.1134,64542.0
2021-01-06 15:10:00,38.43,38.49,38.4,38.42,67320.0,36.1134,36.1698,36.0852,36.104,67320.0
2021-01-06 15:15:00,38.42,38.51,38.42,38.46,80277.0,36.104,36.1886,36.104,36.1416,80277.0
2021-01-06 15:20:00,38.46,38.46,38.31,38.31,44349.0,36.1416,36.1416,36.0007,36.0007,44349.0
2021-01-06 15:25:00,38.31,38.4,38.28,38.4,41791.0,36.0007,36.0852,35.9725,36.0852,41791.0
2021-01-06 15:30:00,38.39,38.41,38.26,38.34,55692.0,36.0758,36.0946,35.9537,36.0288,55692.0
2021-01-06 15:35:00,38.34,38.4,38.34,38.37,24636.0,36.0288,36.0852,36.0288,36.057,24636.0
2021-01-06 15:40:00,38.37,38.39,38.32,38.39,59939.0,36.057,36.0758,36.0101,36.0758,59939.0
2021-01-06 15:45:00,38.38,38.42,38.28,38.33,61961.0,36.0664,36.104,35.9725,36.0195,61961.0
2021-01-06 15:50:00,38.33,38.4,38.31,38.39,86623.0,36.0195,36.0852,36.0007,36.0758,86623.0
2021-01-06 15:55:00,38.39,38.49,38.37,38.45,130922.0,36.0758,36.1698,36.057,36.1322,130922.0
2021-01-07 09:30:00,38.33,38.66,38.3,38.36,276549.0,36.0195,36.3296,35.9913,36.0476,276549.0
2021-01-07 09:35:00,38.36,38.36,38.03,38.06,160382.0,36.0476,36.0476,35.7375,35.7657,160382.0
2021-01-07 09:40:00,38.04,38.08,37.83,37.87,116012.0,35.7469,35.7845,35.5496,35.5872,116012.0
2021-01-07 09:45:00,37.85,38.04,37.82,37.98,123030.0,35.5684,35.7469,35.5402,35.6906,123030.0
2021-01-07 09:50:00,37.98,38.05,37.92,37.94,63507.0,35.6906,35.7563,35.6342,35.653,63507.0
2021-01-07 09:55:00,37.96,37.96,37.82,37.88,34251.0,35.6718,35.6718,35.5402,35.5966,34251.0
2021-01-07 10:00:00,37.88,38.13,37.85,38.11,59198.0,35.5966,35.8315,35.5684,35.8127,59198.0
2021-01-07 10:05:00,38.12,38.21,38.05,38.17,54249.0,35.8221,35.9067,35.7563,35.8691,54249.0
2021-01-07 10:10:00,38.19,38.2,38.06,38.09,38253.0,35.8879,35.8973,35.7657,35.7939,38253.0
2021-01-07 10:15:00,38.08,38.17,38.02,38.02,25694.0,35.7845,35.8691,35.7281,35.7281,25694.0
2021-01-07 10:20:00,38.02,38.12,37.99,38.05,42340.0,35.7281,35.8221,35.6999,35.7563,42340.0
2021-01-07 10:25:00,38.05,38.07,38.0,38.02,50713.0,35.7563,35.7751,35.7093,35.7281,50713.0
2021-01-07 10:30:00,38.02,38.07,37.99,38.05,43935.0,35.7281,35.7751,35.6999,35.7563,43935.0
2021-01-07 10:35:00,38.04,38.13,38.03,38.03,27685.0,35.7469,35.8315,35.7375,35.7375,27685.0
2021-01-07 10:40:00,38.02,38.08,38.01,38.03,17803.0,35.7281,35.7845,35.7187,35.7375,17803.0
2021-01-07 10:45:00,38.02,38.05,37.99,38.01,20548.0,35.7281,35.7563,35.6999,35.7187,20548.0
2021-01-07 10:50:00,37.99,38.05,37.99,38.03,16162.0,35.6999,35.7563,35.6999,35.7375,16162.0
2021-01-07 10:55:00,38.03,38.03,37.96,37.98,24462.0,35.7375,35.7375,35.6718,35.6906,24462.0
2021-01-07 11:00:00,37.98,38.04,37.97,37.99,19151.0,35.6906,35.7469,35.6812,35.6999,19151.0
2021-01-07 11:05:00,37.99,38.17,37.99,38.17,44280.0,35.6999,35.8691,35.6999,35.8691,44280.0
2021-01-07 11:10:00,38.17,38.22,38.13,38.22,35600.0,35.8691,35.9161,35.8315,35.9161,35600.0
2021-01-07 11:15:00,38.22,38.23,38.16,38.17,13831.0,35.9161,35.9255,35.8597,35.8691,13831.0
2021-01-07 11:20:00,38.17,38.19,38.09,38.1,41344.0,35.8691,35.8879,35.7939,35.8033,41344.0
2021-01-07 11:25:00,38.1,38.1,38.07,38.09,9285.0,35.8033,35.8033,35.7751,35.7939,9285.0
2021-01-07 11:30:00,38.11,38.11,38.06,38.07,11175.0,35.8127,35.8127,35.7657,35.7751,11175.0
2021-01-07 11:35:00,38.08,38.12,38.06,38.08,19132.0,35.7845,35.8221,35.7657,35.7845,19132.0
2021-01-07 11:40:00,38.08,38.17,38.06,38.16,50226.0,35.7845,35.8691,35.7657,35.8597,50226.0
2021-01-07 11:45:00,38.16,38.17,38.07,38.07,12928.0,35.8597,35.8691,35.7751,35.7751,12928.0
2021-01-07 11:50:00,38.07,38.12,38.07,38.1,20070.0,35.7751,35.8221,35.7751,35.8033,20070.0
2021-01-07 11:55:00,38.1,38.12,38.01,38.03,40373.0,35.8033,35.8221,35.7187,35.7375,40373.0
2021-01-07 12:00:00,38.02,38.04,37.98,37.99,22953.0,35.7281,35.7469,35.6906,35.6999,22953.0
2021-01-07 12:05:00,37.98,37.99,37.94,37.99,12673.0,35.6906,35.6999,35.653,35.6999,12673.0
2021-01-07 12:10:00,37.98,38.01,37.96,37.99,17926.0,35.6906,35.7187,35.6718,35.6999,17926.0
2021-01-07 12:15:00,37.99,38.03,37.94,37.95,32291.0,35.6999,35.7375,35.653,35.6624,32291.0
2021-01-07 12:20:00,37.95,38.0,37.91,37.97,54773.0,35.6624,35.7093,35.6248,35.6812,54773.0
2021-01-07 12:25:00,37.96,37.97,37.92,37.95,21696.0,35.6718,35.6812,35.6342,35.6624,21696.0
2021-01-07 12:30:00,37.94,38.03,37.94,38.03,57574.0,35.653,35.7375,35.653,35.7375,57574.0
2021-01-07 12:35:00,38.02,38.08,38.01,38.01,54372.0,35.7281,35.7845,35.7187,35.7187,54372.0
2021-01-07 12:40:00,38.01,38.01,37.97,38.0,21448.0,35.7187,35.7187,35.6812,35.7093,21448.0
2021-01-07 12:45:00,38.01,38.02,38.0,38.01,10734.0,35.7187,35.7281,35.7093,35.7187,10734.0
2021-01-07 12:50:00,38.01,38.05,37.99,38.03,28882.0,35.7187,35.7563,35.6999,35.7375,28882.0
2021-01-07 12:55:00,38.03,38.06,38.02,38.04,12989.0,35.7375,35.7657,35.7281,35.7469,12989.0
2021-01-07 13:00:00,38.04,38.06,37.97,37.99,28668.0,35.7469,35.7657,35.6812,35.6999,28668.0
2021-01-07 13:05:00,37.99,37.99,37.92,37.96,20645.0,35.6999,35.6999,35.6342,35.6718,20645.0
2021-01-07 13:10:00,37.99,38.08,37.99,38.08,33341.0,35.6999,35.7845,35.6999,35.7845,33341.0
2021-01-07 13:15:00,38.08,38.15,38.06,38.12,18228.0,35.7845,35.8503,35.7657,35.8221,18228.0
2021-01-07 13:20:00,38.15,38.2,38.15,38.2,16440.0,35.8503,35.8973,35.8503,35.8973,16440.0
2021-01-07 13:25:00,38.2,38.22,38.16,38.17,14059.0,35.8973,35.9161,35.8597,35.8691,14059.0
2021-01-07 13:30:00,38.18,38.24,38.15,38.22,19037.0,35.8785,35.9349,35.8503,35.9161,19037.0
2021-01-07 13:35:00,38.21,38.22,38.14,38.19,12952.0,35.9067,35.9161,35.8409,35.8879,12952.0
2021-01-07 13:40:00,38.2,38.26,38.2,38.24,24196.0,35.8973,35.9537,35.8973,35.9349,24196.0
2021-01-07 13:45:00,38.24,38.25,38.17,38.17,9150.0,35.9349,35.9443,35.8691,35.8691,9150.0
2021-01-07 13:50:00,38.17,38.22,38.14,38.22,27860.0,35.8691,35.9161,35.8409,35.9161,27860.0
2021-01-07 13:55:00,38.22,38.23,38.21,38.22,5770.0,35.9161,35.9255,35.9067,35.9161,5770.0
2021-01-07 14:00:00,38.23,38.23,38.18,38.2,13574.0,35.9255,35.9255,35.8785,35.8973,13574.0
2021-01-07 14:05:00,38.22,38.24,38.21,38.22,14200.0,35.9161,35.9349,35.9067,35.9161,14200.0
2021-01-07 14:10:00,38.22,38.24,38.19,38.24,6876.0,35.9161,35.9349,35.8879,35.9349,6876.0
2021-01-07 14:15:00,38.24,38.25,38.15,38.17,47634.0,35.9349,35.9443,35.8503,35.8691,47634.0
2021-01-07 14:20:00,38.18,38.22,38.17,38.18,8393.0,35.8785,35.9161,35.8691,35.8785,8393.0
2021-01-07 14:25:00,38.18,38.22,38.17,38.22,6972.0,35.8785,35.9161,35.8691,35.9161,6972.0
2021-01-07 14:30:00,38.23,38.27,38.23,38.26,22236.0,35.9255,35.9631,35.9255,35.9537,22236.0
2021-01-07 14:35:00,38.25,38.26,38.22,38.22,9750.0,35.9443,35.9537,35.9161,35.9161,9750.0
2021-01-07 14:40:00,38.23,38.31,38.22,38.28,19639.0,35.9255,36.0007,35.9161,35.9725,19639.0
2021-01-07 14:45:00,38.28,38.28,38.24,38.25,12446.0,35.9725,35.9725,35.9349,35.9443,12446.0
2021-01-07 14:50:00,38.25,38.26,38.24,38.26,19119.0,35.9443,35.9537,35.9349,35.9537,19119.0
2021-01-07 14:55:00,38.26,38.28,38.22,38.27,21308.0,35.9537,35.9725,35.9161,35.9631,21308.0
2021-01-07 15:00:00,38.27,38.36,38.27,38.34,48097.0,35.9631,36.0476,35.9631,36.0288,48097.0
2021-01-07 15:05:00,38.33,38.33,38.24,38.28,18027.0,36.0195,36.0195,35.9349,35.9725,18027.0
2021-01-07 15:10:00,38.28,38.29,38.24,38.24,61292.0,35.9725,35.9819,35.9349,35.9349,61292.0
2021-01-07 15:15:00,38.26,38.28,38.22,38.26,27953.0,35.9537,35.9725,35.9161,35.9537,27953.0
2021-01-07 15:20:00,38.26,38.31,38.26,38.31,23256.0,35.9537,36.0007,35.9537,36.0007,23256.0
2021-01-07 15:25:00,38.32,38.37,38.31,38.37,37814.0,36.0101,36.057,36.0007,36.057,37814.0
2021-01-07 15:30:00,38.37,38.38,38.33,38.35,44953.0,36.057,36.0664,36.0195,36.0382,44953.0
2021-01-07 15:35:00,38.35,38.35,38.32,38.35,30558.0,36.0382,36.0382,36.0101,36.0382,30558.0
2021-01-07 15:40:00,38.35,38.37,38.32,38.33,45357.0,36.0382,36.057,36.0101,36.0195,45357.0
2021-01-07 15:45:00,38.33,38.35,38.31,38.31,24382.0,36.0195,36.0382,36.0007,36.0007,24382.0
2021-01-07 15:50:00,38.31,38.35,38.31,38.33,26460.0,36.0007,36.0382,36.0007,36.0195,26460.0
2021-01-07 15:55:00,38.33,38.36,38.28,38.32,224609.0,36.0195,36.0476,35.9725,36.0101,224609.0
2021-01-08 09:30:00,37.41,37.52,37.22,37.31,410214.0,35.1549,35.2583,34.9764,35.0609,410214.0
2021-01-08 09:35:00,37.31,37.31,37.04,37.04,178329.0,35.0609,35.0609,34.8072,34.8072,178329.0
2021-01-08 09:40:00,37.04,37.04,36.71,36.72,258214.0,34.8072,34.8072,34.4971,34.5065,258214.0
2021-01-08 09:45:00,36.72,36.72,36.59,36.63,215996.0,34.5065,34.5065,34.3843,34.4219,215996.0
2021-01-08 09:50:00,36.63,36.63,36.44,36.45,137088.0,34.4219,34.4219,34.2434,34.2528,137088.0
2021-01-08 09:55:00,36.46,36.67,36.41,36.63,230693.0,34.2622,34.4595,34.2152,34.4219,230693.0
2021-01-08 10:00:00,36.63,36.92,36.54,36.83,161170.0,34.4219,34.6944,34.3374,34.6099,161170.0
2021-01-08 10:05:00,36.83,36.84,36.63,36.66,145095.0,34.6099,34.6193,34.4219,34.4501,145095.0
2021-01-08 10:10:00,36.68,36.76,36.67,36.71,134009.0,34.4689,34.5441,34.4595,34.4971,134009.0
2021-01-08 10:15:00,36.71,36.76,36.54,36.56,135116.0,34.4971,34.5441,34.3374,34.3561,135116.0
2021-01-08 10:20:00,36.56,36.57,36.47,36.49,150093.0,34.3561,34.3655,34.2716,34.2904,150093.0
2021-01-08 10:25:00,36.49,36.67,36.49,36.66,142753.0,34.2904,34.4595,34.2904,34.4501,142753.0
2021-01-08 10:30:00,36.67,36.73,36.63,36.65,90705.0,34.4595,34.5159,34.4219,34.4407,90705.0
2021-01-08 10:35:00,36.65,36.65,36.5,36.51,72924.0,34.4407,34.4407,34.2998,34.3092,72924.0
2021-01-08 10:40:00,36.51,36.67,36.49,36.67,73939.0,34.3092,34.4595,34.2904,34.4595,73939.0
2021-01-08 10:45:00,36.67,36.69,36.49,36.49,40406.0,34.4595,34.4783,34.2904,34.2904,40406.0
2021-01-08 10:50:00,36.48,36.55,36.46,36.49,54696.0,34.281,34.3468,34.2622,34.2904,54696.0
2021-01-08 10:55:00,36.48,36.69,36.48,36.69,50560.0,34.281,34.4783,34.281,34.4783,50560.0
2021-01-08 11:00:00,36.68,36.76,36.53,36.55,93730.0,34.4689,34.5441,34.328,34.3468,93730.0
2021-01-08 11:05:00,36.56,36.58,36.52,36.56,87880.0,34.3561,34.3749,34.3186,34.3561,87880.0
2021-01-08 11:10:00,36.57,36.57,36.49,36.49,56610.0,34.3655,34.3655,34.2904,34.2904,56610.0
2021-01-08 11:15:00,36.5,36.69,36.46,36.63,80533.0,34.2998,34.4783,34.2622,34.4219,80533.0
2021-01-08 11:20:00,36.63,36.74,36.61,36.67,92122.0,34.4219,34.5253,34.4031,34.4595,92122.0
2021-01-08 11:25:00,36.67,36.67,36.56,36.58,38691.0,34.4595,34.4595,34.3561,34.3749,38691.0
2021-01-08 11:30:00,36.58,36.65,36.55,36.63,57157.0,34.3749,34.4407,34.3468,34.4219,57157.0
2021-01-08 11:35:00,36.63,36.75,36.62,36.7,46736.0,34.4219,34.5347,34.4125,34.4877,46736.0
2021-01-08 11:40:00,36.7,36.76,36.68,36.7,26136.0,34.4877,34.5441,34.4689,34.4877,26136.0
2021-01-08 11:45:00,36.7,36.77,36.7,36.71,23187.0,34.4877,34.5535,34.4877,34.4971,23187.0
2021-01-08 11:50:00,36.7,36.71,36.58,36.6,58002.0,34.4877,34.4971,34.3749,34.3937,58002.0
2021-01-08 11:55:00,36.6,36.67,36.55,36.57,66588.0,34.3937,34.4595,34.3468,34.3655,66588.0
2021-01-08 12:00:00,36.57,36.6,36.49,36.51,73929.0,34.3655,34.3937,34.2904,34.3092,73929.0
2021-01-08 12:05:00,36.5,36.54,36.49,36.51,24344.0,34.2998,34.3374,34.2904,34.3092,24344.0
2021-01-08 12:10:00,36.51,36.58,36.49,36.58,38140.0,34.3092,34.3749,34.2904,34.3749,38140.0
2021-01-08 12:15:00,36.58,36.58,36.49,36.51,37438.0,34.3749,34.3749,34.2904,34.3092,37438.0
2021-01-08 12:20:00,36.51,36.53,36.48,36.52,38177.0,34.3092,34.328,34.281,34.3186,38177.0
2021-01-08 12:25:00,36.52,36.52,36.29,36.33,286227.0,34.3186,34.3186,34.1024,34.14,286227.0
2021-01-08 12:30:00,36.33,36.35,36.13,36.19,205855.0,34.14,34.1588,33.9521,34.0085,205855.0
2021-01-08 12:35:00,36.2,36.24,36.13,36.14,96814.0,34.0178,34.0554,33.9521,33.9615,96814.0
2021-01-08 12:40:00,36.15,36.26,36.15,36.23,82165.0,33.9709,34.0742,33.9709,34.046,82165.0
2021-01-08 12:45:00,36.24,36.31,36.23,36.27,90140.0,34.0554,34.1212,34.046,34.0836,90140.0
2021-01-08 12:50:00,36.25,36.31,36.22,36.27,49254.0,34.0648,34.1212,34.0366,34.0836,49254.0
2021-01-08 12:55:00,36.29,36.32,36.24,36.29,24587.0,34.1024,34.1306,34.0554,34.1024,24587.0
2021-01-08 13:00:00,36.29,36.31,36.22,36.29,42926.0,34.1024,34.1212,34.0366,34.1024,42926.0
2021-01-08 13:05:00,36.29,36.29,36.14,36.17,83673.0,34.1024,34.1024,33.9615,33.9897,83673.0
2021-01-08 13:10:00,36.17,36.21,36.13,36.17,62110.0,33.9897,34.0272,33.9521,33.9897,62110.0
2021-01-08 13:15:00,36.19,36.22,35.97,35.97,176637.0,34.0085,34.0366,33.8017,33.8017,176637.0
2021-01-08 13:20:00,35.98,36.02,35.81,35.87,264585.0,33.8111,33.8487,33.6514,33.7077,264585.0
2021-01-08 13:25:00,35.87,36.02,35.8,36.0,127196.0,33.7077,33.8487,33.642,33.8299,127196.0
2021-01-08 13:30:00,36.01,36.03,35.88,35.9,105912.0,33.8393,33.8581,33.7171,33.7359,105912.0
2021-01-08 13:35:00,35.9,36.0,35.9,35.96,95528.0,33.7359,33.8299,33.7359,33.7923,95528.0
2021-01-08 13:40:00,35.95,35.97,35.88,35.97,85127.0,33.7829,33.8017,33.7171,33.8017,85127.0
2021-01-08 13:45:00,35.97,36.07,35.96,36.07,86544.0,33.8017,33.8957,33.7923,33.8957,86544.0
2021-01-08 13:50:00,36.07,36.12,36.05,36.07,95087.0,33.8957,33.9427,33.8769,33.8957,95087.0
2021-01-08 13:55:00,36.07,36.15,36.01,36.03,97108.0,33.8957,33.9709,33.8393,33.8581,97108.0
2021-01-08 14:00:00,36.03,36.07,35.97,35.97,105103.0,33.8581,33.8957,33.8017,33.8017,105103.0
2021-01-08 14:05:00,35.97,36.11,35.97,36.09,77973.0,33.8017,33.9333,33.8017,33.9145,77973.0
2021-01-08 14:10:00,36.09,36.17,36.08,36.13,60391.0,33.9145,33.9897,33.9051,33.9521,60391.0
2021-01-08 14:15:00,36.13,36.21,36.12,36.16,41687.0,33.9521,34.0272,33.9427,33.9803,41687.0
2021-01-08 14:20:00,36.15,36.21,36.12,36.21,49281.0,33.9709,34.0272,33.9427,34.0272,49281.0
2021-01-08 14:25:00,36.21,36.22,36.12,36.19,45540.0,34.0272,34.0366,33.9427,34.0085,45540.0
2021-01-08 14:30:00,36.21,36.28,36.19,36.28,89238.0,34.0272,34.093,34.0085,34.093,89238.0
2021-01-08 14:35:00,36.29,36.4,36.25,36.39,116044.0,34.1024,34.2058,34.0648,34.1964,116044.0
2021-01-08 14:40:00,36.4,36.41,36.31,36.31,199847.0,34.2058,34.2152,34.1212,34.1212,199847.0
2021-01-08 14:45:00,36.32,36.37,36.31,36.35,74818.0,34.1306,34.1776,34.1212,34.1588,74818.0
2021-01-08 14:50:00,36.35,36.46,36.35,36.42,93063.0,34.1588,34.2622,34.1588,34.2246,93063.0
2021-01-08 14:55:00,36.42,36.46,36.37,36.44,55480.0,34.2246,34.2622,34.1776,34.2434,55480.0
2021-01-08 15:00:00,36.44,36.49,36.42,36.46,137415.0,34.2434,34.2904,34.2246,34.2622,137415.0
2021-01-08 15:05:00,36.46,36.49,36.44,36.44,95666.0,34.2622,34.2904,34.2434,34.2434,95666.0
2021-01-08 15:10:00,36.44,36.44,36.38,36.38,63612.0,34.2434,34.2434,34.187,34.187,63612.0
2021-01-08 15:15:00,36.38,36.41,36.32,36.33,84398.0,34.187,34.2152,34.1306,34.14,84398.0
2021-01-08 15:20:00,36.33,36.38,36.31,36.35,72276.0,34.14,34.187,34.1212,34.1588,72276.0
2021-01-08 15:25:00,36.35,36.44,36.35,36.35,75188.0,34.1588,34.2434,34.1588,34.1588,75188.0
2021-01-08 15:30:00,36.36,36.38,36.33,36.37,80379.0,34.1682,34.187,34.14,34.1776,80379.0
2021-01-08 15:35:00,36.37,36.47,36.34,36.47,98130.0,34.1776,34.2716,34.1494,34.2716,98130.0
2021-01-08 15:40:00,36.47,36.54,36.47,36.51,219908.0,34.2716,34.3374,34.2716,34.3092,219908.0
2021-01-08 15:45:00,36.51,36.56,36.49,36.51,165709.0,34.3092,34.3561,34.2904,34.3092,165709.0
2021-01-08 15:50:00,36.52,36.53,36.46,36.51,147009.0,34.3186,34.328,34.2622,34.3092,147009.0
2021-01-08 15:55:00,36.51,36.53,36.48,36.52,263594.0,34.3092,34.328,34.281,34.3186,263594.0
2021-01-11 09:30:00,35.8,36.02,35.74,35.84,455978.0,33.642,33.8487,33.5856,33.6796,455978.0
2021-01-11 09:35:00,35.83,36.21,35.82,36.19,162897.0,33.6702,34.0272,33.6608,34.0085,162897.0
2021-01-11 09:40:00,36.17,36.22,35.85,35.92,117491.0,33.9897,34.0366,33.6889,33.7547,117491.0
2021-01-11 09:45:00,35.93,36.04,35.84,35.86,72341.0,33.7641,33.8675,33.6796,33.6983,72341.0
2021-01-11 09:50:00,35.85,35.9,35.8,35.84,103738.0,33.6889,33.7359,33.642,33.6796,103738.0
2021-01-11 09:55:00,35.84,36.07,35.79,36.04,114141.0,33.6796,33.8957,33.6326,33.8675,114141.0
2021-01-11 10:00:00,36.01,36.12,35.98,36.08,100259.0,33.8393,33.9427,33.8111,33.9051,100259.0
2021-01-11 10:05:00,36.1,36.13,36.02,36.12,129700.0,33.9239,33.9521,33.8487,33.9427,129700.0
2021-01-11 10:10:00,36.11,36.11,36.0,36.05,80579.0,33.9333,33.9333,33.8299,33.8769,80579.0
2021-01-11 10:15:00,36.03,36.25,36.03,36.24,70371.0,33.8581,34.0648,33.8581,34.0554,70371.0
2021-01-11 10:20:00,36.24,36.24,36.06,36.06,50632.0,34.0554,34.0554,33.8863,33.8863,50632.0
2021-01-11 10:25:00,36.06,36.17,36.06,36.13,70258.0,33.8863,33.9897,33.8863,33.9521,70258.0
2021-01-11 10:30:00,36.12,36.13,35.98,36.03,57261.0,33.9427,33.9521,33.8111,33.8581,57261.0
2021-01-11 10:35:00,36.02,36.08,35.98,36.04,33758.0,33.8487,33.9051,33.8111,33.8675,33758.0
2021-01-11 10:40:00,36.05,36.15,36.02,36.07,39544.0,33.8769,33.9709,33.8487,33.8957,39544.0
2021-01-11 10:45:00,36.07,36.07,35.95,35.95,81465.0,33.8957,33.8957,33.7829,33.7829,81465.0
2021-01-11 10:50:00,35.95,36.13,35.95,36.1,53435.0,33.7829,33.9521,33.7829,33.9239,53435.0
2021-01-11 10:55:00,36.1,36.15,36.06,36.08,36494.0,33.9239,33.9709,33.8863,33.9051,36494.0
2021-01-11 11:00:00,36.08,36.19,36.05,36.18,78712.0,33.9051,34.0085,33.8769,33.9991,78712.0
2021-01-11 11:05:00,36.18,36.27,36.15,36.16,42820.0,33.9991,34.0836,33.9709,33.9803,42820.0
2021-01-11 11:10:00,36.15,36.2,36.13,36.16,11320.0,33.9709,34.0178,33.9521,33.9803,11320.0
2021-01-11 11:15:00,36.16,36.19,36.1,36.1,17200.0,33.9803,34.0085,33.9239,33.9239,17200.0
2021-01-11 11:20:00,36.11,36.25,36.11,36.24,24815.0,33.9333,34.0648,33.9333,34.0554,24815.0
2021-01-11 11:25:00,36.24,36.25,36.12,36.13,54977.0,34.0554,34.0648,33.9427,33.9521,54977.0
2021-01-11 11:30:00,36.13,36.15,36.04,36.05,50494.0,33.9521,33.9709,33.8675,33.8769,50494.0
2021-01-11 11:35:00,36.04,36.05,35.96,35.99,54186.0,33.8675,33.8769,33.7923,33.8205,54186.0
2021-01-11 11:40:00,36.0,36.14,35.99,36.13,29445.0,33.8299,33.9615,33.8205,33.9521,29445.0
2021-01-11 11:45:00,36.13,36.19,36.13,36.17,32799.0,33.9521,34.0085,33.9521,33.9897,32799.0
2021-01-11 11:50:00,36.18,36.26,36.18,36.24,29762.0,33.9991,34.0742,33.9991,34.0554,29762.0
2021-01-11 11:55:00,36.24,36.25,36.2,36.24,30003.0,34.0554,34.0648,34.0178,34.0554,30003.0
2021-01-11 12:00:00,36.24,36.26,36.2,36.21,25347.0,34.0554,34.0742,34.0178,34.0272,25347.0
2021-01-11 12:05:00,36.21,36.26,36.21,36.26,17064.0,34.0272,34.0742,34.0272,34.0742,17064.0
2021-01-11 12:10:00,36.26,36.27,36.19,36.19,19760.0,34.0742,34.0836,34.0085,34.0085,19760.0
2021-01-11 12:15:00,36.18,36.22,36.15,36.19,23086.0,33.9991,34.0366,33.9709,34.0085,23086.0
2021-01-11 12:20:00,36.19,36.22,36.16,36.21,17617.0,34.0085,34.0366,33.9803,34.0272,17617.0
2021-01-11 12:25:00,36.23,36.28,36.21,36.27,13651.0,34.046,34.093,34.0272,34.0836,13651.0
2021-01-11 12:30:00,36.26,36.28,36.19,36.2,16152.0,34.0742,34.093,34.0085,34.0178,16152.0
2021-01-11 12:35:00,36.2,36.26,36.19,36.22,13291.0,34.0178,34.0742,34.0085,34.0366,13291.0
2021-01-11 12:40:00,36.22,36.22,36.17,36.19,10137.0,34.0366,34.0366,33.9897,34.0085,10137.0
2021-01-11 12:45:00,36.19,36.19,36.15,36.15,17491.0,34.0085,34.0085,33.9709,33.9709,17491.0
2021-01-11 12:50:00,36.16,36.18,36.15,36.18,10526.0,33.9803,33.9991,33.9709,33.9991,10526.0
2021-01-11 12:55:00,36.18,36.19,36.17,36.17,16196.0,33.9991,34.0085,33.9897,33.9897,16196.0
2021-01-11 13:00:00,36.17,36.19,36.13,36.15,12951.0,33.9897,34.0085,33.9521,33.9709,12951.0
2021-01-11 13:05:00,36.15,36.18,36.15,36.17,8187.0,33.9709,33.9991,33.9709,33.9897,8187.0
2021-01-11 13:10:00,36.17,36.24,36.15,36.22,16005.0,33.9897,34.0554,33.9709,34.0366,16005.0
2021-01-11 13:15:00,36.21,36.25,36.2,36.2,14327.0,34.0272,34.0648,34.0178,34.0178,14327.0
2021-01-11 13:20:00,36.19,36.23,36.17,36.19,19817.0,34.0085,34.046,33.9897,34.0085,19817.0
2021-01-11 13:25:00,36.17,36.23,36.15,36.22,22941.0,33.9897,34.046,33.9709,34.0366,22941.0
2021-01-11 13:30:00,36.23,36.25,36.21,36.23,7470.0,34.046,34.0648,34.0272,34.046,7470.0
2021-01-11 13:35:00,36.23,36.24,36.21,36.23,6599.0,34.046,34.0554,34.0272,34.046,6599.0
2021-01-11 13:40:00,36.22,36.22,36.18,36.18,36992.0,34.0366,34.0366,33.9991,33.9991,36992.0
2021-01-11 13:45:00,36.17,36.18,36.13,36.15,44851.0,33.9897,33.9991,33.9521,33.9709,44851.0
2021-01-11 13:50:00,36.17,36.24,36.17,36.2,22273.0,33.9897,34.0554,33.9897,34.0178,22273.0
2021-01-11 13:55:00,36.2,36.22,36.17,36.22,11970.0,34.0178,34.0366,33.9897,34.0366,11970.0
2021-01-11 14:00:00,36.21,36.26,36.21,36.24,28034.0,34.0272,34.0742,34.0272,34.0554,28034.0
2021-01-11 14:05:00,36.23,36.26,36.21,36.21,14263.0,34.046,34.0742,34.0272,34.0272,14263.0
2021-01-11 14:10:00,36.22,36.24,36.22,36.22,7872.0,34.0366,34.0554,34.0366,34.0366,7872.0
2021-01-11 14:15:00,36.2,36.23,36.18,36.18,25161.0,34.0178,34.046,33.9991,33.9991,25161.0
2021-01-11 14:20:00,36.18,36.19,36.12,36.17,33620.0,33.9991,34.0085,33.9427,33.9897,33620.0
2021-01-11 14:25:00,36.16,36.17,36.14,36.15,23841.0,33.9803,33.9897,33.9615,33.9709,23841.0
2021-01-11 14:30:00,36.15,36.17,36.09,36.1,61603.0,33.9709,33.9897,33.9145,33.9239,61603.0
2021-01-11 14:35:00,36.1,36.13,36.06,36.13,45396.0,33.9239,33.9521,33.8863,33.9521,45396.0
2021-01-11 14:40:00,36.12,36.13,36.09,36.09,22656.0,33.9427,33.9521,33.9145,33.9145,22656.0
2021-01-11 14:45:00,36.1,36.12,36.09,36.09,19532.0,33.9239,33.9427,33.9145,33.9145,19532.0
2021-01-11 14:50:00,36.1,36.1,36.02,36.03,22185.0,33.9239,33.9239,33.8487,33.8581,22185.0
2021-01-11 14:55:00,36.03,36.04,35.97,35.97,57029.0,33.8581,33.8675,33.8017,33.8017,57029.0
2021-01-11 15:00:00,35.97,36.02,35.96,36.0,55247.0,33.8017,33.8487,33.7923,33.8299,55247.0
2021-01-11 15:05:00,36.0,36.01,35.99,36.0,57186.0,33.8299,33.8393,33.8205,33.8299,57186.0
2021-01-11 15:10:00,36.01,36.03,35.97,35.99,56438.0,33.8393,33.8581,33.8017,33.8205,56438.0
2021-01-11 15:15:00,35.98,35.99,35.96,35.99,19310.0,33.8111,33.8205,33.7923,33.8205,19310.0
2021-01-11 15:20:00,35.99,35.99,35.96,35.97,19907.0,33.8205,33.8205,33.7923,33.8017,19907.0
2021-01-11 15:25:00,35.97,35.97,35.9,35.9,64981.0,33.8017,33.8017,33.7359,33.7359,64981.0
2021-01-11 15:30:00,35.9,35.92,35.88,35.9,61199.0,33.7359,33.7547,33.7171,33.7359,61199.0
2021-01-11 15:35:00,35.91,35.97,35.91,35.92,66865.0,33.7453,33.8017,33.7453,33.7547,66865.0
2021-01-11 15:40:00,35.92,35.92,35.87,35.9,101296.0,33.7547,33.7547,33.7077,33.7359,101296.0
2021-01-11 15:45:00,35.91,35.94,35.82,35.84,220470.0,33.7453,33.7735,33.6608,33.6796,220470.0
2021-01-11 15:50:00,35.83,35.84,35.81,35.83,131130.0,33.6702,33.6796,33.6514,33.6702,131130.0
2021-01-11 15:55:00,35.83,35.84,35.76,35.83,494024.0,33.6702,33.6796,33.6044,33.6702,494024.0
2021-01-12 09:30:00,35.89,35.9,35.56,35.8,295388.0,33.7265,33.7359,33.4164,33.642,295388.0
2021-01-12 09:35:00,35.8,35.84,35.67,35.71,88458.0,33.642,33.6796,33.5198,33.5574,88458.0
2021-01-12 09:40:00,35.68,35.73,35.58,35.63,61861.0,33.5292,33.5762,33.4352,33.4822,61861.0
2021-01-12 09:45:00,35.62,35.66,35.55,35.55,75889.0,33.4728,33.5104,33.407,33.407,75889.0
2021-01-12 09:50:00,35.57,35.72,35.52,35.72,35967.0,33.4258,33.5668,33.3788,33.5668,35967.0
2021-01-12 09:55:00,35.72,35.75,35.66,35.68,53164.0,33.5668,33.595,33.5104,33.5292,53164.0
2021-01-12 10:00:00,35.68,35.68,35.47,35.53,82100.0,33.5292,33.5292,33.3319,33.3882,82100.0
2021-01-12 10:05:00,35.53,35.63,35.52,35.57,33971.0,33.3882,33.4822,33.3788,33.4258,33971.0
2021-01-12 10:10:00,35.57,35.62,35.52,35.58,28200.0,33.4258,33.4728,33.3788,33.4352,28200.0
2021-01-12 10:15:00,35.58,35.67,35.55,35.67,45978.0,33.4352,33.5198,33.407,33.5198,45978.0
2021-01-12 10:20:00,35.67,35.73,35.65,35.7,28809.0,33.5198,33.5762,33.501,33.548,28809.0
2021-01-12 10:25:00,35.7,35.77,35.62,35.62,32117.0,33.548,33.6138,33.4728,33.4728,32117.0
2021-01-12 10:30:00,35.63,35.66,35.55,35.55,40788.0,33.4822,33.5104,33.407,33.407,40788.0
2021-01-12 10:35:00,35.56,35.56,35.51,35.53,49165.0,33.4164,33.4164,33.3694,33.3882,49165.0
2021-01-12 10:40:00,35.53,35.61,35.51,35.59,62120.0,33.3882,33.4634,33.3694,33.4446,62120.0
2021-01-12 10:45:00,35.58,35.58,35.49,35.5,41245.0,33.4352,33.4352,33.3506,33.36,41245.0
2021-01-12 10:50:00,35.5,35.51,35.42,35.45,31292.0,33.36,33.3694,33.2849,33.3131,31292.0
2021-01-12 10:55:00,35.45,35.49,35.39,35.4,37059.0,33.3131,33.3506,33.2567,33.2661,37059.0
2021-01-12 11:00:00,35.4,35.43,35.38,35.42,22039.0,33.2661,33.2943,33.2473,33.2849,22039.0
2021-01-12 11:05:00,35.42,35.44,35.4,35.44,19321.0,33.2849,33.3037,33.2661,33.3037,19321.0
2021-01-12 11:10:00,35.44,35.45,35.39,35.42,33529.0,33.3037,33.3131,33.2567,33.2849,33529.0
2021-01-12 11:15:00,35.41,35.47,35.38,35.38,43766.0,33.2755,33.3319,33.2473,33.2473,43766.0
2021-01-12 11:20:00,35.38,35.49,35.37,35.48,16406.0,33.2473,33.3506,33.2379,33.3413,16406.0
2021-01-12 11:25:00,35.48,35.56,35.46,35.51,51150.0,33.3413,33.4164,33.3225,33.3694,51150.0
2021-01-12 11:30:00,35.51,35.51,35.48,35.49,32066.0,33.3694,33.3694,33.3413,33.3506,32066.0
2021-01-12 11:35:00,35.5,35.51,35.47,35.47,23513.0,33.36,33.3694,33.3319,33.3319,23513.0
2021-01-12 11:40:00,35.46,35.47,35.42,35.44,10357.0,33.3225,33.3319,33.2849,33.3037,10357.0
2021-01-12 11:45:00,35.44,35.45,35.42,35.43,8251.0,33.3037,33.3131,33.2849,33.2943,8251.0
2021-01-12 11:50:00,35.44,35.51,35.4,35.5,21977.0,33.3037,33.3694,33.2661,33.36,21977.0
2021-01-12 11:55:00,35.51,35.51,35.45,35.49,12726.0,33.3694,33.3694,33.3131,33.3506,12726.0
2021-01-12 12:00:00,35.49,35.5,35.44,35.44,17489.0,33.3506,33.36,33.3037,33.3037,17489.0
2021-01-12 12:05:00,35.43,35.47,35.42,35.46,19610.0,33.2943,33.3319,33.2849,33.3225,19610.0
2021-01-12 12:10:00,35.45,35.45,35.4,35.44,35240.0,33.3131,33.3131,33.2661,33.3037,35240.0
2021-01-12 12:15:00,35.42,35.43,35.37,35.39,31601.0,33.2849,33.2943,33.2379,33.2567,31601.0
2021-01-12 12:20:00,35.39,35.43,35.39,35.4,18567.0,33.2567,33.2943,33.2567,33.2661,18567.0
2021-01-12 12:25:00,35.41,35.42,35.37,35.41,21299.0,33.2755,33.2849,33.2379,33.2755,21299.0
2021-01-12 12:30:00,35.4,35.41,35.35,35.35,23330.0,33.2661,33.2755,33.2191,33.2191,23330.0
2021-01-12 12:35:00,35.36,35.36,35.31,35.34,40471.0,33.2285,33.2285,33.1815,33.2097,40471.0
2021-01-12 12:40:00,35.34,35.35,35.31,35.34,18272.0,33.2097,33.2191,33.1815,33.2097,18272.0
2021-01-12 12:45:00,35.34,35.36,35.29,35.33,22574.0,33.2097,33.2285,33.1627,33.2003,22574.0
2021-01-12 12:50:00,35.32,35.36,35.3,35.36,12506.0,33.1909,33.2285,33.1721,33.2285,12506.0
2021-01-12 12:55:00,35.35,35.37,35.32,35.34,12791.0,33.2191,33.2379,33.1909,33.2097,12791.0
2021-01-12 13:00:00,35.34,35.4,35.34,35.38,21096.0,33.2097,33.2661,33.2097,33.2473,21096.0
2021-01-12 13:05:00,35.37,35.41,35.36,35.41,18371.0,33.2379,33.2755,33.2285,33.2755,18371.0
2021-01-12 13:10:00,35.4,35.46,35.4,35.45,14176.0,33.2661,33.3225,33.2661,33.3131,14176.0
2021-01-12 13:15:00,35.46,35.47,35.43,35.43,14356.0,33.3225,33.3319,33.2943,33.2943,14356.0
2021-01-12 13:20:00,35.43,35.43,35.38,35.4,28435.0,33.2943,33.2943,33.2473,33.2661,28435.0
2021-01-12 13:25:00,35.41,35.45,35.41,35.45,14643.0,33.2755,33.3131,33.2755,33.3131,14643.0
2021-01-12 13:30:00,35.45,35.56,35.45,35.55,50204.0,33.3131,33.4164,33.3131,33.407,50204.0
2021-01-12 13:35:00,35.54,35.63,35.54,35.63,33925.0,33.3976,33.4822,33.3976,33.4822,33925.0
2021-01-12 13:40:00,35.64,35.66,35.61,35.63,18401.0,33.4916,33.5104,33.4634,33.4822,18401.0
2021-01-12 13:45:00,35.62,35.67,35.58,35.58,41940.0,33.4728,33.5198,33.4352,33.4352,41940.0
2021-01-12 13:50:00,35.59,35.65,35.58,35.64,15335.0,33.4446,33.501,33.4352,33.4916,15335.0
2021-01-12 13:55:00,35.64,35.68,35.63,35.64,53107.0,33.4916,33.5292,33.4822,33.4916,53107.0
2021-01-12 14:00:00,35.64,35.67,35.62,35.67,21943.0,33.4916,33.5198,33.4728,33.5198,21943.0
2021-01-12 14:05:00,35.68,35.74,35.67,35.73,41099.0,33.5292,33.5856,33.5198,33.5762,41099.0
2021-01-12 14:10:00,35.73,35.79,35.7,35.79,18182.0,33.5762,33.6326,33.548,33.6326,18182.0
2021-01-12 14:15:00,35.79,35.82,35.77,35.81,47686.0,33.6326,33.6608,33.6138,33.6514,47686.0
2021-01-12 14:20:00,35.81,35.84,35.81,35.81,18958.0,33.6514,33.6796,33.6514,33.6514,18958.0
2021-01-12 14:25:00,35.81,35.85,35.81,35.83,20304.0,33.6514,33.6889,33.6514,33.6702,20304.0
2021-01-12 14:30:00,35.82,35.92,35.81,35.92,49479.0,33.6608,33.7547,33.6514,33.7547,49479.0
2021-01-12 14:35:00,35.92,35.94,35.89,35.91,37154.0,33.7547,33.7735,33.7265,33.7453,37154.0
2021-01-12 14:40:00,35.9,35.92,35.8,35.8,43944.0,33.7359,33.7547,33.642,33.642,43944.0
2021-01-12 14:45:00,35.8,35.88,35.8,35.87,18300.0,33.642,33.7171,33.642,33.7077,18300.0
2021-01-12 14:50:00,35.86,35.92,35.85,35.88,30999.0,33.6983,33.7547,33.6889,33.7171,30999.0
2021-01-12 14:55:00,35.88,35.96,35.88,35.95,35128.0,33.7171,33.7923,33.7171,33.7829,35128.0
2021-01-12 15:00:00,35.95,35.96,35.88,35.94,21653.0,33.7829,33.7923,33.7171,33.7735,21653.0
2021-01-12 15:05:00,35.93,35.94,35.9,35.92,34765.0,33.7641,33.7735,33.7359,33.7547,34765.0
2021-01-12 15:10:00,35.91,35.98,35.89,35.95,37395.0,33.7453,33.8111,33.7265,33.7829,37395.0
2021-01-12 15:15:00,35.95,35.96,35.92,35.94,14784.0,33.7829,33.7923,33.7547,33.7735,14784.0
2021-01-12 15:20:00,35.95,35.99,35.95,35.96,25278.0,33.7829,33.8205,33.7829,33.7923,25278.0
2021-01-12 15:25:00,35.97,35.97,35.92,35.94,48798.0,33.8017,33.8017,33.7547,33.7735,48798.0
2021-01-12 15:30:00,35.94,35.97,35.93,35.97,28220.0,33.7735,33.8017,33.7641,33.8017,28220.0
2021-01-12 15:35:00,35.97,36.01,35.96,36.0,52894.0,33.8017,33.8393,33.7923,33.8299,52894.0
2021-01-12 15:40:00,36.0,36.01,35.98,35.99,40746.0,33.8299,33.8393,33.8111,33.8205,40746.0
2021-01-12 15:45:00,35.99,36.03,35.98,36.01,51080.0,33.8205,33.8581,33.8111,33.8393,51080.0
2021-01-12 15:50:00,36.01,36.03,35.98,36.01,92721.0,33.8393,33.8581,33.8111,33.8393,92721.0
2021-01-12 15:55:00,36.01,36.04,35.98,36.0,181852.0,33.8393,33.8675,33.8111,33.8299,181852.0
2021-01-13 09:30:00,36.0,36.16,35.96,36.07,228496.0,33.8299,33.9803,33.7923,33.8957,228496.0
2021-01-13 09:35:00,36.06,36.06,35.89,36.04,75028.0,33.8863,33.8863,33.7265,33.8675,75028.0
2021-01-13 09:40:00,36.05,36.07,35.92,35.92,39774.0,33.8769,33.8957,33.7547,33.7547,39774.0
2021-01-13 09:45:00,35.92,36.05,35.92,36.03,55901.0,33.7547,33.8769,33.7547,33.8581,55901.0
2021-01-13 09:50:00,36.03,36.13,36.02,36.08,30071.0,33.8581,33.9521,33.8487,33.9051,30071.0
2021-01-13 09:55:00,36.08,36.09,35.9,35.91,47495.0,33.9051,33.9145,33.7359,33.7453,47495.0
2021-01-13 10:00:00,35.92,35.96,35.82,35.84,64564.0,33.7547,33.7923,33.6608,33.6796,64564.0
2021-01-13 10:05:00,35.83,35.97,35.83,35.94,36112.0,33.6702,33.8017,33.6702,33.7735,36112.0
2021-01-13 10:10:00,35.94,36.01,35.9,36.01,22665.0,33.7735,33.8393,33.7359,33.8393,22665.0
2021-01-13 10:15:00,36.01,36.03,35.93,36.0,41573.0,33.8393,33.8581,33.7641,33.8299,41573.0
2021-01-13 10:20:00,36.01,36.02,35.96,35.97,25156.0,33.8393,33.8487,33.7923,33.8017,25156.0
2021-01-13 10:25:00,35.97,36.03,35.96,36.03,27930.0,33.8017,33.8581,33.7923,33.8581,27930.0
2021-01-13 10:30:00,36.0,36.14,36.0,36.13,42578.0,33.8299,33.9615,33.8299,33.9521,42578.0
2021-01-13 10:35:00,36.12,36.18,36.11,36.13,14443.0,33.9427,33.9991,33.9333,33.9521,14443.0
2021-01-13 10:40:00,36.13,36.25,36.13,36.24,73750.0,33.9521,34.0648,33.9521,34.0554,73750.0
2021-01-13 10:45:00,36.25,36.29,36.24,36.28,42481.0,34.0648,34.1024,34.0554,34.093,42481.0
2021-01-13 10:50:00,36.26,36.27,36.18,36.2,23501.0,34.0742,34.0836,33.9991,34.0178,23501.0
2021-01-13 10:55:00,36.19,36.19,36.1,36.13,28457.0,34.0085,34.0085,33.9239,33.9521,28457.0
2021-01-13 11:00:00,36.13,36.26,36.13,36.15,25264.0,33.9521,34.0742,33.9521,33.9709,25264.0
2021-01-13 11:05:00,36.16,36.16,36.09,36.09,24852.0,33.9803,33.9803,33.9145,33.9145,24852.0
2021-01-13 11:10:00,36.08,36.09,35.98,36.03,14594.0,33.9051,33.9145,33.8111,33.8581,14594.0
2021-01-13 11:15:00,36.03,36.06,35.94,35.94,20078.0,33.8581,33.8863,33.7735,33.7735,20078.0
2021-01-13 11:20:00,35.94,35.97,35.92,35.94,20240.0,33.7735,33.8017,33.7547,33.7735,20240.0
2021-01-13 11:25:00,35.94,36.0,35.92,35.99,52573.0,33.7735,33.8299,33.7547,33.8205,52573.0
2021-01-13 11:30:00,36.0,36.01,35.96,35.96,40872.0,33.8299,33.8393,33.7923,33.7923,40872.0
2021-01-13 11:35:00,35.96,36.03,35.96,36.01,71123.0,33.7923,33.8581,33.7923,33.8393,71123.0
2021-01-13 11:40:00,36.0,36.05,35.98,36.01,55738.0,33.8299,33.8769,33.8111,33.8393,55738.0
2021-01-13 11:45:00,36.01,36.07,36.0,36.02,21998.0,33.8393,33.8957,33.8299,33.8487,21998.0
2021-01-13 11:50:00,36.02,36.09,36.01,36.09,19856.0,33.8487,33.9145,33.8393,33.9145,19856.0
2021-01-13 11:55:00,36.08,36.1,36.07,36.07,5038.0,33.9051,33.9239,33.8957,33.8957,5038.0
2021-01-13 12:00:00,36.07,36.09,36.06,36.06,11404.0,33.8957,33.9145,33.8863,33.8863,11404.0
2021-01-13 12:05:00,36.06,36.08,36.05,36.05,7885.0,33.8863,33.9051,33.8769,33.8769,7885.0
2021-01-13 12:10:00,36.05,36.06,36.02,36.02,19500.0,33.8769,33.8863,33.8487,33.8487,19500.0
2021-01-13 12:15:00,36.01,36.02,35.95,35.95,14702.0,33.8393,33.8487,33.7829,33.7829,14702.0
2021-01-13 12:20:00,35.94,35.98,35.94,35.97,12820.0,33.7735,33.8111,33.7735,33.8017,12820.0
2021-01-13 12:25:00,35.98,36.05,35.97,36.04,10405.0,33.8111,33.8769,33.8017,33.8675,10405.0
2021-01-13 12:30:00,36.04,36.04,35.98,35.98,7822.0,33.8675,33.8675,33.8111,33.8111,7822.0
2021-01-13 12:35:00,35.99,35.99,35.94,35.94,4323.0,33.8205,33.8205,33.7735,33.7735,4323.0
2021-01-13 12:40:00,35.95,35.97,35.9,35.91,5660.0,33.7829,33.8017,33.7359,33.7453,5660.0
2021-01-13 12:45:00,35.91,35.93,35.9,35.93,5236.0,33.7453,33.7641,33.7359,33.7641,5236.0
2021-01-13 12:50:00,35.93,35.97,35.9,35.96,14807.0,33.7641,33.8017,33.7359,33.7923,14807.0
2021-01-13 12:55:00,35.97,35.98,35.95,35.98,4533.0,33.8017,33.8111,33.7829,33.8111,4533.0
2021-01-13 13:00:00,35.97,36.08,35.96,36.08,28109.0,33.8017,33.9051,33.7923,33.9051,28109.0
2021-01-13 13:05:00,36.08,36.09,36.04,36.04,11735.0,33.9051,33.9145,33.8675,33.8675,11735.0
2021-01-13 13:10:00,36.04,36.06,36.04,36.06,5580.0,33.8675,33.8863,33.8675,33.8863,5580.0
2021-01-13 13:15:00,36.06,36.06,36.03,36.03,15003.0,33.8863,33.8863,33.8581,33.8581,15003.0
2021-01-13 13:20:00,36.03,36.03,35.98,35.98,9380.0,33.8581,33.8581,33.8111,33.8111,9380.0
2021-01-13 13:25:00,35.97,35.99,35.95,35.96,5370.0,33.8017,33.8205,33.7829,33.7923,5370.0
2021-01-13 13:30:00,35.97,36.04,35.97,36.04,18330.0,33.8017,33.8675,33.8017,33.8675,18330.0
2021-01-13 13:35:00,36.03,36.03,35.97,35.97,7552.0,33.8581,33.8581,33.8017,33.8017,7552.0
2021-01-13 13:40:00,35.93,35.93,35.9,35.93,7550.0,33.7641,33.7641,33.7359,33.7641,7550.0
2021-01-13 13:45:00,35.93,35.93,35.91,35.92,11439.0,33.7641,33.7641,33.7453,33.7547,11439.0
2021-01-13 13:50:00,35.92,35.92,35.89,35.92,22184.0,33.7547,33.7547,33.7265,33.7547,22184.0
2021-01-13 13:55:00,35.91,35.92,35.88,35.91,35136.0,33.7453,33.7547,33.7171,33.7453,35136.0
2021-01-13 14:00:00,35.9,35.91,35.86,35.9,19662.0,33.7359,33.7453,33.6983,33.7359,19662.0
2021-01-13 14:05:00,35.89,35.9,35.85,35.87,24842.0,33.7265,33.7359,33.6889,33.7077,24842.0
2021-01-13 14:10:00,35.87,35.93,35.87,35.92,7287.0,33.7077,33.7641,33.7077,33.7547,7287.0
2021-01-13 14:15:00,35.92,35.92,35.88,35.88,12161.0,33.7547,33.7547,33.7171,33.7171,12161.0
2021-01-13 14:20:00,35.88,35.88,35.78,35.82,53082.0,33.7171,33.7171,33.6232,33.6608,53082.0
2021-01-13 14:25:00,35.82,35.85,35.81,35.83,24401.0,33.6608,33.6889,33.6514,33.6702,24401.0
2021-01-13 14:30:00,35.84,35.84,35.76,35.76,6842.0,33.6796,33.6796,33.6044,33.6044,6842.0
2021-01-13 14:35:00,35.76,35.76,35.73,35.75,17300.0,33.6044,33.6044,33.5762,33.595,17300.0
2021-01-13 14:40:00,35.74,35.75,35.69,35.7,8549.0,33.5856,33.595,33.5386,33.548,8549.0
2021-01-13 14:45:00,35.7,35.73,35.7,35.73,15032.0,33.548,33.5762,33.548,33.5762,15032.0
2021-01-13 14:50:00,35.72,35.78,35.72,35.78,20198.0,33.5668,33.6232,33.5668,33.6232,20198.0
2021-01-13 14:55:00,35.78,35.78,35.75,35.77,29531.0,33.6232,33.6232,33.595,33.6138,29531.0
2021-01-13 15:00:00,35.76,35.78,35.74,35.74,21713.0,33.6044,33.6232,33.5856,33.5856,21713.0
2021-01-13 15:05:00,35.76,35.78,35.75,35.76,12467.0,33.6044,33.6232,33.595,33.6044,12467.0
2021-01-13 15:10:00,35.76,35.78,35.76,35.78,28945.0,33.6044,33.6232,33.6044,33.6232,28945.0
2021-01-13 15:15:00,35.78,35.79,35.73,35.73,31443.0,33.6232,33.6326,33.5762,33.5762,31443.0
2021-01-13 15:20:00,35.74,35.74,35.72,35.74,22125.0,33.5856,33.5856,33.5668,33.5856,22125.0
2021-01-13 15:25:00,35.74,35.79,35.74,35.79,36787.0,33.5856,33.6326,33.5856,33.6326,36787.0
2021-01-13 15:30:00,35.79,35.79,35.74,35.75,21188.0,33.6326,33.6326,33.5856,33.595,21188.0
2021-01-13 15:35:00,35.75,35.79,35.74,35.78,50002.0,33.595,33.6326,33.5856,33.6232,50002.0
2021-01-13 15:40:00,35.78,35.78,35.72,35.74,55037.0,33.6232,33.6232,33.5668,33.5856,55037.0
2021-01-13 15:45:00,35.74,35.74,35.71,35.71,78093.0,33.5856,33.5856,33.5574,33.5574,78093.0
2021-01-13 15:50:00,35.71,35.72,35.67,35.69,72541.0,33.5574,33.5668,33.5198,33.5386,72541.0
2021-01-13 15:55:00,35.69,35.7,35.62,35.65,260826.0,33.5386,33.548,33.4728,33.501,260826.0
2021-01-14 09:30:00,35.64,35.98,35.64,35.93,223877.0,33.4916,33.8111,33.4916,33.7641,223877.0
2021-01-14 09:35:00,35.94,36.03,35.84,35.89,113789.0,33.7735,33.8581,33.6796,33.7265,113789.0
2021-01-14 09:40:00,35.9,35.92,35.77,35.85,52453.0,33.7359,33.7547,33.6138,33.6889,52453.0
2021-01-14 09:45:00,35.83,35.85,35.74,35.77,38929.0,33.6702,33.6889,33.5856,33.6138,38929.0
2021-01-14 09:50:00,35.76,35.76,35.66,35.69,48005.0,33.6044,33.6044,33.5104,33.5386,48005.0
2021-01-14 09:55:00,35.67,35.67,35.53,35.53,70414.0,33.5198,33.5198,33.3882,33.3882,70414.0
2021-01-14 10:00:00,35.52,35.54,35.47,35.53,58984.0,33.3788,33.3976,33.3319,33.3882,58984.0
2021-01-14 10:05:00,35.52,35.62,35.52,35.6,35120.0,33.3788,33.4728,33.3788,33.454,35120.0
2021-01-14 10:10:00,35.6,35.66,35.54,35.58,26862.0,33.454,33.5104,33.3976,33.4352,26862.0
2021-01-14 10:15:00,35.58,35.67,35.55,35.65,27815.0,33.4352,33.5198,33.407,33.501,27815.0
2021-01-14 10:20:00,35.66,35.68,35.57,35.58,40569.0,33.5104,33.5292,33.4258,33.4352,40569.0
2021-01-14 10:25:00,35.59,35.6,35.54,35.57,31874.0,33.4446,33.454,33.3976,33.4258,31874.0
2021-01-14 10:30:00,35.58,35.67,35.57,35.66,42345.0,33.4352,33.5198,33.4258,33.5104,42345.0
2021-01-14 10:35:00,35.66,35.72,35.63,35.67,50896.0,33.5104,33.5668,33.4822,33.5198,50896.0
2021-01-14 10:40:00,35.67,35.7,35.63,35.7,22745.0,33.5198,33.548,33.4822,33.548,22745.0
2021-01-14 10:45:00,35.69,35.76,35.69,35.71,43751.0,33.5386,33.6044,33.5386,33.5574,43751.0
2021-01-14 10:50:00,35.71,35.79,35.69,35.77,26879.0,33.5574,33.6326,33.5386,33.6138,26879.0
2021-01-14 10:55:00,35.77,35.77,35.7,35.72,24586.0,33.6138,33.6138,33.548,33.5668,24586.0
2021-01-14 11:00:00,35.71,35.81,35.7,35.76,54559.0,33.5574,33.6514,33.548,33.6044,54559.0
2021-01-14 11:05:00,35.76,35.81,35.75,35.78,13722.0,33.6044,33.6514,33.595,33.6232,13722.0
2021-01-14 11:10:00,35.77,35.78,35.74,35.74,12099.0,33.6138,33.6232,33.5856,33.5856,12099.0
2021-01-14 11:15:00,35.74,35.81,35.72,35.8,41046.0,33.5856,33.6514,33.5668,33.642,41046.0
2021-01-14 11:20:00,35.8,35.82,35.73,35.73,31915.0,33.642,33.6608,33.5762,33.5762,31915.0
2021-01-14 11:25:00,35.73,35.74,35.7,35.72,26236.0,33.5762,33.5856,33.548,33.5668,26236.0
2021-01-14 11:30:00,35.72,35.72,35.65,35.65,32118.0,33.5668,33.5668,33.501,33.501,32118.0
2021-01-14 11:35:00,35.65,35.69,35.63,35.68,16741.0,33.501,33.5386,33.4822,33.5292,16741.0
2021-01-14 11:40:00,35.69,35.76,35.69,35.75,25707.0,33.5386,33.6044,33.5386,33.595,25707.0
2021-01-14 11:45:00,35.74,35.76,35.72,35.73,12489.0,33.5856,33.6044,33.5668,33.5762,12489.0
2021-01-14 11:50:00,35.72,35.76,35.72,35.75,15592.0,33.5668,33.6044,33.5668,33.595,15592.0
2021-01-14 11:55:00,35.75,35.79,35.73,35.78,22668.0,33.595,33.6326,33.5762,33.6232,22668.0
2021-01-14 12:00:00,35.79,35.83,35.78,35.78,16536.0,33.6326,33.6702,33.6232,33.6232,16536.0
2021-01-14 12:05:00,35.78,35.78,35.75,35.75,10361.0,33.6232,33.6232,33.595,33.595,10361.0
2021-01-14 12:10:00,35.76,35.79,35.76,35.78,19772.0,33.6044,33.6326,33.6044,33.6232,19772.0
2021-01-14 12:15:00,35.79,35.79,35.77,35.78,7883.0,33.6326,33.6326,33.6138,33.6232,7883.0
2021-01-14 12:20:00,35.78,35.81,35.74,35.74,12386.0,33.6232,33.6514,33.5856,33.5856,12386.0
2021-01-14 12:25:00,35.74,35.74,35.69,35.69,12718.0,33.5856,33.5856,33.5386,33.5386,12718.0
2021-01-14 12:30:00,35.7,35.74,35.7,35.73,18868.0,33.548,33.5856,33.548,33.5762,18868.0
2021-01-14 12:35:00,35.74,35.76,35.71,35.76,16487.0,33.5856,33.6044,33.5574,33.6044,16487.0
2021-01-14 12:40:00,35.75,35.81,35.75,35.8,14165.0,33.595,33.6514,33.595,33.642,14165.0
2021-01-14 12:45:00,35.79,35.85,35.79,35.84,24956.0,33.6326,33.6889,33.6326,33.6796,24956.0
2021-01-14 12:50:00,35.85,36.06,35.85,36.06,103621.0,33.6889,33.8863,33.6889,33.8863,103621.0
2021-01-14 12:55:00,36.06,36.11,36.03,36.08,87870.0,33.8863,33.9333,33.8581,33.9051,87870.0
2021-01-14 13:00:00,36.09,36.15,36.09,36.12,80927.0,33.9145,33.9709,33.9145,33.9427,80927.0
2021-01-14 13:05:00,36.13,36.13,36.02,36.07,59961.0,33.9521,33.9521,33.8487,33.8957,59961.0
2021-01-14 13:10:00,36.07,36.11,35.99,35.99,55785.0,33.8957,33.9333,33.8205,33.8205,55785.0
2021-01-14 13:15:00,35.99,36.07,35.96,36.06,53761.0,33.8205,33.8957,33.7923,33.8863,53761.0
2021-01-14 13:20:00,36.06,36.11,35.98,36.03,72358.0,33.8863,33.9333,33.8111,33.8581,72358.0
2021-01-14 13:25:00,36.03,36.03,35.95,36.02,29189.0,33.8581,33.8581,33.7829,33.8487,29189.0
2021-01-14 13:30:00,36.01,36.01,35.94,35.98,25850.0,33.8393,33.8393,33.7735,33.8111,25850.0
2021-01-14 13:35:00,35.98,36.02,35.93,36.02,50936.0,33.8111,33.8487,33.7641,33.8487,50936.0
2021-01-14 13:40:00,36.03,36.08,35.96,35.97,27142.0,33.8581,33.9051,33.7923,33.8017,27142.0
2021-01-14 13:45:00,35.97,35.99,35.89,35.91,31699.0,33.8017,33.8205,33.7265,33.7453,31699.0
2021-01-14 13:50:00,35.9,35.93,35.85,35.89,29942.0,33.7359,33.7641,33.6889,33.7265,29942.0
2021-01-14 13:55:00,35.88,35.9,35.83,35.85,43585.0,33.7171,33.7359,33.6702,33.6889,43585.0
2021-01-14 14:00:00,35.85,35.85,35.81,35.81,19249.0,33.6889,33.6889,33.6514,33.6514,19249.0
2021-01-14 14:05:00,35.81,35.81,35.77,35.79,21411.0,33.6514,33.6514,33.6138,33.6326,21411.0
2021-01-14 14:10:00,35.79,35.79,35.73,35.78,17934.0,33.6326,33.6326,33.5762,33.6232,17934.0
2021-01-14 14:15:00,35.77,35.85,35.76,35.85,32388.0,33.6138,33.6889,33.6044,33.6889,32388.0
2021-01-14 14:20:00,35.84,35.84,35.81,35.81,20022.0,33.6796,33.6796,33.6514,33.6514,20022.0
2021-01-14 14:25:00,35.8,35.8,35.75,35.78,26617.0,33.642,33.642,33.595,33.6232,26617.0
2021-01-14 14:30:00,35.77,35.81,35.75,35.81,9411.0,33.6138,33.6514,33.595,33.6514,9411.0
2021-01-14 14:35:00,35.82,35.87,35.81,35.82,9261.0,33.6608,33.7077,33.6514,33.6608,9261.0
2021-01-14 14:40:00,35.82,35.85,35.8,35.8,36276.0,33.6608,33.6889,33.642,33.642,36276.0
2021-01-14 14:45:00,35.81,35.81,35.76,35.76,8929.0,33.6514,33.6514,33.6044,33.6044,8929.0
2021-01-14 14:50:00,35.76,35.78,35.74,35.77,22417.0,33.6044,33.6232,33.5856,33.6138,22417.0
2021-01-14 14:55:00,35.77,35.78,35.72,35.72,14724.0,33.6138,33.6232,33.5668,33.5668,14724.0
2021-01-14 15:00:00,35.73,35.76,35.72,35.74,23382.0,33.5762,33.6044,33.5668,33.5856,23382.0
2021-01-14 15:05:00,35.74,35.74,35.68,35.69,28444.0,33.5856,33.5856,33.5292,33.5386,28444.0
2021-01-14 15:10:00,35.69,35.71,35.68,35.7,28491.0,33.5386,33.5574,33.5292,33.548,28491.0
2021-01-14 15:15:00,35.7,35.72,35.65,35.65,24159.0,33.548,33.5668,33.501,33.501,24159.0
2021-01-14 15:20:00,35.64,35.67,35.62,35.63,27508.0,33.4916,33.5198,33.4728,33.4822,27508.0
2021-01-14 15:25:00,35.62,35.62,35.6,35.6,13673.0,33.4728,33.4728,33.454,33.454,13673.0
2021-01-14 15:30:00,35.6,35.64,35.59,35.64,36555.0,33.454,33.4916,33.4446,33.4916,36555.0
2021-01-14 15:35:00,35.64,35.72,35.64,35.7,45507.0,33.4916,33.5668,33.4916,33.548,45507.0
2021-01-14 15:40:00,35.69,35.74,35.67,35.74,49087.0,33.5386,33.5856,33.5198,33.5856,49087.0
2021-01-14 15:45:00,35.74,35.76,35.72,35.74,64776.0,33.5856,33.6044,33.5668,33.5856,64776.0
2021-01-14 15:50:00,35.74,35.75,35.72,35.73,62755.0,33.5856,33.595,33.5668,33.5762,62755.0
2021-01-14 15:55:00,35.74,35.78,35.64,35.69,329428.0,33.5856,33.6232,33.4916,33.5386,329428.0
2021-01-15 09:30:00,35.34,35.35,35.18,35.3,270058.0,33.2097,33.2191,33.0593,33.1721,270058.0
2021-01-15 09:35:00,35.3,35.4,35.22,35.39,68308.0,33.1721,33.2661,33.0969,33.2567,68308.0
2021-01-15 09:40:00,35.37,35.37,35.28,35.33,29104.0,33.2379,33.2379,33.1533,33.2003,29104.0
2021-01-15 09:45:00,35.33,35.49,35.21,35.23,87384.0,33.2003,33.3506,33.0875,33.1063,87384.0
2021-01-15 09:50:00,35.23,35.25,35.14,35.19,67730.0,33.1063,33.1251,33.0217,33.0687,67730.0
2021-01-15 09:55:00,35.17,35.25,35.15,35.25,31065.0,33.0499,33.1251,33.0311,33.1251,31065.0
2021-01-15 10:00:00,35.24,35.3,35.15,35.15,46481.0,33.1157,33.1721,33.0311,33.0311,46481.0
2021-01-15 10:05:00,35.14,35.14,35.03,35.03,83621.0,33.0217,33.0217,32.9184,32.9184,83621.0
2021-01-15 10:10:00,35.03,35.06,34.92,35.04,156869.0,32.9184,32.9466,32.815,32.9278,156869.0
2021-01-15 10:15:00,35.01,35.01,34.92,34.94,60576.0,32.8996,32.8996,32.815,32.8338,60576.0
2021-01-15 10:20:00,34.93,34.98,34.87,34.89,76727.0,32.8244,32.8714,32.768,32.7868,76727.0
2021-01-15 10:25:00,34.88,35.05,34.86,35.03,61502.0,32.7774,32.9372,32.7586,32.9184,61502.0
2021-01-15 10:30:00,35.04,35.05,34.96,35.04,34913.0,32.9278,32.9372,32.8526,32.9278,34913.0
2021-01-15 10:35:00,35.04,35.07,34.99,35.0,25568.0,32.9278,32.956,32.8808,32.8902,25568.0
2021-01-15 10:40:00,35.0,35.06,34.97,35.01,31885.0,32.8902,32.9466,32.862,32.8996,31885.0
2021-01-15 10:45:00,35.02,35.06,34.9,34.9,37916.0,32.909,32.9466,32.7962,32.7962,37916.0
2021-01-15 10:50:00,34.9,34.9,34.78,34.8,112868.0,32.7962,32.7962,32.6834,32.7022,112868.0
2021-01-15 10:55:00,34.8,34.99,34.78,34.98,45590.0,32.7022,32.8808,32.6834,32.8714,45590.0
2021-01-15 11:00:00,34.98,35.02,34.96,34.96,54647.0,32.8714,32.909,32.8526,32.8526,54647.0
2021-01-15 11:05:00,34.96,35.01,34.93,34.93,53280.0,32.8526,32.8996,32.8244,32.8244,53280.0
2021-01-15 11:10:00,34.92,34.92,34.82,34.86,27255.0,32.815,32.815,32.721,32.7586,27255.0
2021-01-15 11:15:00,34.85,34.9,34.83,34.88,46108.0,32.7492,32.7962,32.7304,32.7774,46108.0
2021-01-15 11:20:00,34.86,34.93,34.85,34.91,18344.0,32.7586,32.8244,32.7492,32.8056,18344.0
2021-01-15 11:25:00,34.9,35.03,34.88,35.01,36646.0,32.7962,32.9184,32.7774,32.8996,36646.0
2021-01-15 11:30:00,35.01,35.03,34.97,35.02,51802.0,32.8996,32.9184,32.862,32.909,51802.0
2021-01-15 11:35:00,35.02,35.03,34.97,35.03,37653.0,32.909,32.9184,32.862,32.9184,37653.0
2021-01-15 11:40:00,35.04,35.15,35.04,35.14,54789.0,32.9278,33.0311,32.9278,33.0217,54789.0
2021-01-15 11:45:00,35.14,35.15,35.09,35.1,44636.0,33.0217,33.0311,32.9748,32.9842,44636.0
2021-01-15 11:50:00,35.09,35.1,35.03,35.06,15407.0,32.9748,32.9842,32.9184,32.9466,15407.0
2021-01-15 11:55:00,35.06,35.11,35.06,35.1,12964.0,32.9466,32.9936,32.9466,32.9842,12964.0
2021-01-15 12:00:00,35.09,35.1,35.03,35.07,180364.0,32.9748,32.9842,32.9184,32.956,180364.0
2021-01-15 12:05:00,35.07,35.07,35.03,35.05,41739.0,32.956,32.956,32.9184,32.9372,41739.0
2021-01-15 12:10:00,35.05,35.05,34.96,35.01,22140.0,32.9372,32.9372,32.8526,32.8996,22140.0
2021-01-15 12:15:00,35.02,35.08,35.02,35.04,18143.0,32.909,32.9654,32.909,32.9278,18143.0
2021-01-15 12:20:00,35.03,35.08,35.02,35.06,15143.0,32.9184,32.9654,32.909,32.9466,15143.0
2021-01-15 12:25:00,35.06,35.07,35.04,35.06,11974.0,32.9466,32.956,32.9278,32.9466,11974.0
2021-01-15 12:30:00,35.05,35.08,35.04,35.04,15228.0,32.9372,32.9654,32.9278,32.9278,15228.0
2021-01-15 12:35:00,35.06,35.08,35.06,35.08,6958.0,32.9466,32.9654,32.9466,32.9654,6958.0
2021-01-15 12:40:00,35.06,35.06,35.01,35.02,9714.0,32.9466,32.9466,32.8996,32.909,9714.0
2021-01-15 12:45:00,35.03,35.04,35.01,35.02,12486.0,32.9184,32.9278,32.8996,32.909,12486.0
2021-01-15 12:50:00,35.02,35.05,35.02,35.04,20592.0,32.909,32.9372,32.909,32.9278,20592.0
2021-01-15 12:55:00,35.03,35.05,35.03,35.04,17931.0,32.9184,32.9372,32.9184,32.9278,17931.0
2021-01-15 13:00:00,35.03,35.03,35.0,35.02,14356.0,32.9184,32.9184,32.8902,32.909,14356.0
2021-01-15 13:05:00,35.02,35.02,34.96,35.0,28839.0,32.909,32.909,32.8526,32.8902,28839.0
2021-01-15 13:10:00,35.0,35.08,35.0,35.06,20242.0,32.8902,32.9654,32.8902,32.9466,20242.0
2021-01-15 13:15:00,35.06,35.1,35.06,35.1,23112.0,32.9466,32.9842,32.9466,32.9842,23112.0
2021-01-15 13:20:00,35.11,35.11,35.08,35.1,33295.0,32.9936,32.9936,32.9654,32.9842,33295.0
2021-01-15 13:25:00,35.1,35.1,35.03,35.03,46625.0,32.9842,32.9842,32.9184,32.9184,46625.0
2021-01-15 13:30:00,35.03,35.04,34.98,34.98,41294.0,32.9184,32.9278,32.8714,32.8714,41294.0
2021-01-15 13:35:00,34.98,34.98,34.87,34.9,63918.0,32.8714,32.8714,32.768,32.7962,63918.0
2021-01-15 13:40:00,34.89,34.92,34.87,34.89,24700.0,32.7868,32.815,32.768,32.7868,24700.0
2021-01-15 13:45:00,34.89,34.89,34.81,34.81,24364.0,32.7868,32.7868,32.7116,32.7116,24364.0
2021-01-15 13:50:00,34.8,34.83,34.78,34.81,50185.0,32.7022,32.7304,32.6834,32.7116,50185.0
2021-01-15 13:55:00,34.81,34.85,34.8,34.81,26598.0,32.7116,32.7492,32.7022,32.7116,26598.0
2021-01-15 14:00:00,34.81,34.83,34.79,34.82,30348.0,32.7116,32.7304,32.6928,32.721,30348.0
2021-01-15 14:05:00,34.82,34.83,34.81,34.83,20672.0,32.721,32.7304,32.7116,32.7304,20672.0
2021-01-15 14:10:00,34.82,34.83,34.81,34.81,5660.0,32.721,32.7304,32.7116,32.7116,5660.0
2021-01-15 14:15:00,34.79,34.82,34.74,34.75,29744.0,32.6928,32.721,32.6459,32.6553,29744.0
2021-01-15 14:20:00,34.75,34.77,34.72,34.72,16999.0,32.6553,32.6741,32.6271,32.6271,16999.0
2021-01-15 14:25:00,34.72,34.74,34.72,34.73,19074.0,32.6271,32.6459,32.6271,32.6365,19074.0
2021-01-15 14:30:00,34.73,34.79,34.73,34.78,26500.0,32.6365,32.6928,32.6365,32.6834,26500.0
2021-01-15 14:35:00,34.79,34.81,34.76,34.78,6350.0,32.6928,32.7116,32.6647,32.6834,6350.0
2021-01-15 14:40:00,34.78,34.79,34.76,34.78,20021.0,32.6834,32.6928,32.6647,32.6834,20021.0
2021-01-15 14:45:00,34.77,34.77,34.75,34.75,13756.0,32.6741,32.6741,32.6553,32.6553,13756.0
2021-01-15 14:50:00,34.75,34.76,34.74,34.76,19690.0,32.6553,32.6647,32.6459,32.6647,19690.0
2021-01-15 14:55:00,34.76,34.76,34.69,34.7,39701.0,32.6647,32.6647,32.5989,32.6083,39701.0
2021-01-15 15:00:00,34.69,34.69,34.63,34.63,74511.0,32.5989,32.5989,32.5425,32.5425,74511.0
2021-01-15 15:05:00,34.63,34.63,34.56,34.56,87807.0,32.5425,32.5425,32.4767,32.4767,87807.0
2021-01-15 15:10:00,34.57,34.61,34.55,34.61,100081.0,32.4861,32.5237,32.4673,32.5237,100081.0
2021-01-15 15:15:00,34.62,34.62,34.57,34.58,75395.0,32.5331,32.5331,32.4861,32.4955,75395.0
2021-01-15 15:20:00,34.58,34.61,34.57,34.59,72370.0,32.4955,32.5237,32.4861,32.5049,72370.0
2021-01-15 15:25:00,34.59,34.62,34.58,34.58,58171.0,32.5049,32.5331,32.4955,32.4955,58171.0
2021-01-15 15:30:00,34.58,34.6,34.54,34.56,104184.0,32.4955,32.5143,32.4579,32.4767,104184.0
2021-01-15 15:35:00,34.56,34.63,34.56,34.63,111670.0,32.4767,32.5425,32.4767,32.5425,111670.0
2021-01-15 15:40:00,34.63,34.64,34.57,34.57,91067.0,32.5425,32.5519,32.4861,32.4861,91067.0
2021-01-15 15:45:00,34.58,34.6,34.56,34.56,182843.0,32.4955,32.5143,32.4767,32.4767,182843.0
2021-01-15 15:50:00,34.56,34.56,34.52,34.53,257993.0,32.4767,32.4767,32.4391,32.4485,257993.0
2021-01-15 15:55:00,34.53,34.53,34.49,34.52,570917.0,32.4485,32.4485,32.4109,32.4391,570917.0
2021-01-19 09:30:00,35.13,35.17,34.75,34.91,390795.0,33.0123,33.0499,32.6553,32.8056,390795.0
2021-01-19 09:35:00,34.88,35.0,34.81,34.82,70349.0,32.7774,32.8902,32.7116,32.721,70349.0
2021-01-19 09:40:00,34.81,34.97,34.77,34.88,63069.0,32.7116,32.862,32.6741,32.7774,63069.0
2021-01-19 09:45:00,34.89,35.01,34.88,34.9,57940.0,32.7868,32.8996,32.7774,32.7962,57940.0
2021-01-19 09:50:00,34.9,34.92,34.76,34.8,65145.0,32.7962,32.815,32.6647,32.7022,65145.0
2021-01-19 09:55:00,34.78,34.8,34.72,34.79,57188.0,32.6834,32.7022,32.6271,32.6928,57188.0
2021-01-19 10:00:00,34.79,34.86,34.74,34.8,52462.0,32.6928,32.7586,32.6459,32.7022,52462.0
2021-01-19 10:05:00,34.81,34.9,34.81,34.82,62905.0,32.7116,32.7962,32.7116,32.721,62905.0
2021-01-19 10:10:00,34.82,34.83,34.71,34.71,37709.0,32.721,32.7304,32.6177,32.6177,37709.0
2021-01-19 10:15:00,34.72,34.73,34.61,34.62,58153.0,32.6271,32.6365,32.5237,32.5331,58153.0
2021-01-19 10:20:00,34.62,34.7,34.59,34.69,65323.0,32.5331,32.6083,32.5049,32.5989,65323.0
2021-01-19 10:25:00,34.69,34.69,34.62,34.64,24909.0,32.5989,32.5989,32.5331,32.5519,24909.0
2021-01-19 10:30:00,34.64,34.66,34.58,34.6,33962.0,32.5519,32.5707,32.4955,32.5143,33962.0
2021-01-19 10:35:00,34.6,34.72,34.57,34.68,32962.0,32.5143,32.6271,32.4861,32.5895,32962.0
2021-01-19 10:40:00,34.68,34.75,34.67,34.75,21026.0,32.5895,32.6553,32.5801,32.6553,21026.0
2021-01-19 10:45:00,34.76,34.77,34.65,34.67,17442.0,32.6647,32.6741,32.5613,32.5801,17442.0
2021-01-19 10:50:00,34.68,34.75,34.67,34.74,19955.0,32.5895,32.6553,32.5801,32.6459,19955.0
2021-01-19 10:55:00,34.74,34.78,34.72,34.74,32571.0,32.6459,32.6834,32.6271,32.6459,32571.0
2021-01-19 11:00:00,34.75,34.82,34.75,34.76,30826.0,32.6553,32.721,32.6553,32.6647,30826.0
2021-01-19 11:05:00,34.77,34.85,34.77,34.83,22588.0,32.6741,32.7492,32.6741,32.7304,22588.0
2021-01-19 11:10:00,34.82,34.93,34.82,34.88,35526.0,32.721,32.8244,32.721,32.7774,35526.0
2021-01-19 11:15:00,34.87,34.9,34.85,34.87,35999.0,32.768,32.7962,32.7492,32.768,35999.0
2021-01-19 11:20:00,34.87,34.93,34.84,34.88,20782.0,32.768,32.8244,32.7398,32.7774,20782.0
2021-01-19 11:25:00,34.88,34.88,34.83,34.87,27819.0,32.7774,32.7774,32.7304,32.768,27819.0
2021-01-19 11:30:00,34.87,34.99,34.87,34.99,29742.0,32.768,32.8808,32.768,32.8808,29742.0
2021-01-19 11:35:00,34.98,35.01,34.96,34.96,26982.0,32.8714,32.8996,32.8526,32.8526,26982.0
2021-01-19 11:40:00,34.97,35.01,34.92,34.92,30804.0,32.862,32.8996,32.815,32.815,30804.0
2021-01-19 11:45:00,34.93,34.95,34.91,34.91,20832.0,32.8244,32.8432,32.8056,32.8056,20832.0
2021-01-19 11:50:00,34.89,34.9,34.83,34.83,20639.0,32.7868,32.7962,32.7304,32.7304,20639.0
2021-01-19 11:55:00,34.83,34.87,34.83,34.83,17064.0,32.7304,32.768,32.7304,32.7304,17064.0
2021-01-19 12:00:00,34.83,34.88,34.83,34.88,11929.0,32.7304,32.7774,32.7304,32.7774,11929.0
2021-01-19 12:05:00,34.88,34.88,34.8,34.8,13912.0,32.7774,32.7774,32.7022,32.7022,13912.0
2021-01-19 12:10:00,34.81,34.83,34.81,34.81,5872.0,32.7116,32.7304,32.7116,32.7116,5872.0
2021-01-19 12:15:00,34.8,34.84,34.78,34.78,23218.0,32.7022,32.7398,32.6834,32.6834,23218.0
2021-01-19 12:20:00,34.79,34.79,34.74,34.76,17806.0,32.6928,32.6928,32.6459,32.6647,17806.0
2021-01-19 12:25:00,34.75,34.76,34.72,34.75,12947.0,32.6553,32.6647,32.6271,32.6553,12947.0
2021-01-19 12:30:00,34.74,34.79,34.73,34.78,15891.0,32.6459,32.6928,32.6365,32.6834,15891.0
2021-01-19 12:35:00,34.79,34.81,34.78,34.8,13911.0,32.6928,32.7116,32.6834,32.7022,13911.0
2021-01-19 12:40:00,34.79,34.91,34.79,34.91,20135.0,32.6928,32.8056,32.6928,32.8056,20135.0
2021-01-19 12:45:00,34.91,34.92,34.85,34.86,18486.0,32.8056,32.815,32.7492,32.7586,18486.0
2021-01-19 12:50:00,34.86,34.87,34.82,34.82,16615.0,32.7586,32.768,32.721,32.721,16615.0
2021-01-19 12:55:00,34.82,34.85,34.82,34.85,19284.0,32.721,32.7492,32.721,32.7492,19284.0
2021-01-19 13:00:00,34.86,34.86,34.82,34.83,22572.0,32.7586,32.7586,32.721,32.7304,22572.0
2021-01-19 13:05:00,34.83,34.85,34.8,34.81,12930.0,32.7304,32.7492,32.7022,32.7116,12930.0
2021-01-19 13:10:00,34.82,34.82,34.8,34.8,22530.0,32.721,32.721,32.7022,32.7022,22530.0
2021-01-19 13:15:00,34.8,34.81,34.78,34.79,13471.0,32.7022,32.7116,32.6834,32.6928,13471.0
2021-01-19 13:20:00,34.79,34.82,34.79,34.81,11010.0,32.6928,32.721,32.6928,32.7116,11010.0
2021-01-19 13:25:00,34.81,34.81,34.78,34.79,7573.0,32.7116,32.7116,32.6834,32.6928,7573.0
2021-01-19 13:30:00,34.8,34.82,34.76,34.76,26280.0,32.7022,32.721,32.6647,32.6647,26280.0
2021-01-19 13:35:00,34.76,34.76,34.74,34.75,15715.0,32.6647,32.6647,32.6459,32.6553,15715.0
2021-01-19 13:40:00,34.75,34.77,34.74,34.74,25391.0,32.6553,32.6741,32.6459,32.6459,25391.0
2021-01-19 13:45:00,34.73,34.73,34.65,34.65,16426.0,32.6365,32.6365,32.5613,32.5613,16426.0
2021-01-19 13:50:00,34.66,34.71,34.66,34.71,13739.0,32.5707,32.6177,32.5707,32.6177,13739.0
2021-01-19 13:55:00,34.72,34.74,34.72,34.73,21945.0,32.6271,32.6459,32.6271,32.6365,21945.0
2021-01-19 14:00:00,34.74,34.74,34.73,34.74,15690.0,32.6459,32.6459,32.6365,32.6459,15690.0
2021-01-19 14:05:00,34.74,34.74,34.72,34.73,16348.0,32.6459,32.6459,32.6271,32.6365,16348.0
2021-01-19 14:10:00,34.74,34.74,34.71,34.72,29180.0,32.6459,32.6459,32.6177,32.6271,29180.0
2021-01-19 14:15:00,34.72,34.74,34.71,34.73,18108.0,32.6271,32.6459,32.6177,32.6365,18108.0
2021-01-19 14:20:00,34.73,34.76,34.73,34.74,11002.0,32.6365,32.6647,32.6365,32.6459,11002.0
2021-01-19 14:25:00,34.73,34.73,34.68,34.68,10620.0,32.6365,32.6365,32.5895,32.5895,10620.0
2021-01-19 14:30:00,34.67,34.67,34.63,34.63,37207.0,32.5801,32.5801,32.5425,32.5425,37207.0
2021-01-19 14:35:00,34.63,34.68,34.63,34.68,20669.0,32.5425,32.5895,32.5425,32.5895,20669.0
2021-01-19 14:40:00,34.69,34.72,34.69,34.71,12844.0,32.5989,32.6271,32.5989,32.6177,12844.0
2021-01-19 14:45:00,34.72,34.75,34.71,34.75,17855.0,32.6271,32.6553,32.6177,32.6553,17855.0
2021-01-19 14:50:00,34.75,34.76,34.74,34.74,10264.0,32.6553,32.6647,32.6459,32.6459,10264.0
2021-01-19 14:55:00,34.75,34.81,34.75,34.81,25389.0,32.6553,32.7116,32.6553,32.7116,25389.0
2021-01-19 15:00:00,34.81,34.81,34.79,34.81,15190.0,32.7116,32.7116,32.6928,32.7116,15190.0
2021-01-19 15:05:00,34.82,34.83,34.81,34.81,23652.0,32.721,32.7304,32.7116,32.7116,23652.0
2021-01-19 15:10:00,34.81,34.83,34.8,34.82,18662.0,32.7116,32.7304,32.7022,32.721,18662.0
2021-01-19 15:15:00,34.81,34.82,34.8,34.82,25830.0,32.7116,32.721,32.7022,32.721,25830.0
2021-01-19 15:20:00,34.83,34.86,34.82,34.86,34567.0,32.7304,32.7586,32.721,32.7586,34567.0
2021-01-19 15:25:00,34.86,34.86,34.83,34.83,20320.0,32.7586,32.7586,32.7304,32.7304,20320.0
2021-01-19 15:30:00,34.84,34.86,34.84,34.86,38422.0,32.7398,32.7586,32.7398,32.7586,38422.0
2021-01-19 15:35:00,34.86,34.9,34.86,34.9,43377.0,32.7586,32.7962,32.7586,32.7962,43377.0
2021-01-19 15:40:00,34.9,34.92,34.87,34.91,72622.0,32.7962,32.815,32.768,32.8056,72622.0
2021-01-19 15:45:00,34.91,34.94,34.91,34.92,63515.0,32.8056,32.8338,32.8056,32.815,63515.0
2021-01-19 15:50:00,34.92,34.92,34.88,34.91,64147.0,32.815,32.815,32.7774,32.8056,64147.0
2021-01-19 15:55:00,34.9,34.96,34.84,34.85,472476.0,32.7962,32.8526,32.7398,32.7492,472476.0
2021-01-20 09:30:00,35.49,35.59,35.4,35.53,373493.0,33.3506,33.4446,33.2661,33.3882,373493.0
2021-01-20 09:35:00,35.54,35.82,35.54,35.79,240109.0,33.3976,33.6608,33.3976,33.6326,240109.0
2021-01-20 09:40:00,35.8,35.84,35.67,35.73,109848.0,33.642,33.6796,33.5198,33.5762,109848.0
2021-01-20 09:45:00,35.73,35.74,35.53,35.58,117577.0,33.5762,33.5856,33.3882,33.4352,117577.0
2021-01-20 09:50:00,35.58,35.68,35.42,35.42,128191.0,33.4352,33.5292,33.2849,33.2849,128191.0
2021-01-20 09:55:00,35.41,35.53,35.4,35.46,96021.0,33.2755,33.3882,33.2661,33.3225,96021.0
2021-01-20 10:00:00,35.47,35.55,35.46,35.52,118531.0,33.3319,33.407,33.3225,33.3788,118531.0
2021-01-20 10:05:00,35.53,35.57,35.44,35.5,65476.0,33.3882,33.4258,33.3037,33.36,65476.0
2021-01-20 10:10:00,35.49,35.63,35.44,35.63,47133.0,33.3506,33.4822,33.3037,33.4822,47133.0
2021-01-20 10:15:00,35.64,35.74,35.61,35.71,92477.0,33.4916,33.5856,33.4634,33.5574,92477.0
2021-01-20 10:20:00,35.72,35.78,35.67,35.77,58908.0,33.5668,33.6232,33.5198,33.6138,58908.0
2021-01-20 10:25:00,35.78,35.92,35.76,35.91,103642.0,33.6232,33.7547,33.6044,33.7453,103642.0
2021-01-20 10:30:00,35.9,35.92,35.82,35.88,44612.0,33.7359,33.7547,33.6608,33.7171,44612.0
2021-01-20 10:35:00,35.87,35.93,35.87,35.88,63042.0,33.7077,33.7641,33.7077,33.7171,63042.0
2021-01-20 10:40:00,35.88,35.91,35.79,35.81,41197.0,33.7171,33.7453,33.6326,33.6514,41197.0
2021-01-20 10:45:00,35.81,35.92,35.81,35.88,52923.0,33.6514,33.7547,33.6514,33.7171,52923.0
2021-01-20 10:50:00,35.88,35.88,35.68,35.71,51646.0,33.7171,33.7171,33.5292,33.5574,51646.0
2021-01-20 10:55:00,35.71,35.79,35.69,35.77,67320.0,33.5574,33.6326,33.5386,33.6138,67320.0
2021-01-20 11:00:00,35.77,35.81,35.71,35.72,40136.0,33.6138,33.6514,33.5574,33.5668,40136.0
2021-01-20 11:05:00,35.72,35.75,35.65,35.72,47646.0,33.5668,33.595,33.501,33.5668,47646.0
2021-01-20 11:10:00,35.72,35.77,35.7,35.76,57271.0,33.5668,33.6138,33.548,33.6044,57271.0
2021-01-20 11:15:00,35.76,35.79,35.7,35.7,38278.0,33.6044,33.6326,33.548,33.548,38278.0
2021-01-20 11:20:00,35.71,35.76,35.71,35.72,32883.0,33.5574,33.6044,33.5574,33.5668,32883.0
2021-01-20 11:25:00,35.73,35.78,35.72,35.77,30695.0,33.5762,33.6232,33.5668,33.6138,30695.0
2021-01-20 11:30:00,35.77,35.86,35.77,35.83,50575.0,33.6138,33.6983,33.6138,33.6702,50575.0
2021-01-20 11:35:00,35.83,35.83,35.76,35.78,27096.0,33.6702,33.6702,33.6044,33.6232,27096.0
2021-01-20 11:40:00,35.78,35.85,35.78,35.84,24657.0,33.6232,33.6889,33.6232,33.6796,24657.0
2021-01-20 11:45:00,35.85,35.89,35.84,35.89,24086.0,33.6889,33.7265,33.6796,33.7265,24086.0
2021-01-20 11:50:00,35.89,35.9,35.85,35.86,26791.0,33.7265,33.7359,33.6889,33.6983,26791.0
2021-01-20 11:55:00,35.85,35.9,35.85,35.85,24367.0,33.6889,33.7359,33.6889,33.6889,24367.0
2021-01-20 12:00:00,35.85,35.86,35.83,35.84,24358.0,33.6889,33.6983,33.6702,33.6796,24358.0
2021-01-20 12:05:00,35.84,35.87,35.81,35.84,24419.0,33.6796,33.7077,33.6514,33.6796,24419.0
2021-01-20 12:10:00,35.83,35.85,35.81,35.83,20967.0,33.6702,33.6889,33.6514,33.6702,20967.0
2021-01-20 12:15:00,35.84,35.84,35.78,35.79,29036.0,33.6796,33.6796,33.6232,33.6326,29036.0
2021-01-20 12:20:00,35.78,35.8,35.76,35.8,14406.0,33.6232,33.642,33.6044,33.642,14406.0
2021-01-20 12:25:00,35.81,35.87,35.81,35.87,19665.0,33.6514,33.7077,33.6514,33.7077,19665.0
2021-01-20 12:30:00,35.86,35.91,35.86,35.9,35341.0,33.6983,33.7453,33.6983,33.7359,35341.0
2021-01-20 12:35:00,35.89,35.9,35.87,35.87,28419.0,33.7265,33.7359,33.7077,33.7077,28419.0
2021-01-20 12:40:00,35.87,35.9,35.87,35.88,20881.0,33.7077,33.7359,33.7077,33.7171,20881.0
2021-01-20 12:45:00,35.87,35.88,35.85,35.88,17356.0,33.7077,33.7171,33.6889,33.7171,17356.0
2021-01-20 12:50:00,35.88,35.93,35.88,35.91,28652.0,33.7171,33.7641,33.7171,33.7453,28652.0
2021-01-20 12:55:00,35.91,35.92,35.89,35.92,32703.0,33.7453,33.7547,33.7265,33.7547,32703.0
2021-01-20 13:00:00,35.92,36.01,35.92,36.01,177512.0,33.7547,33.8393,33.7547,33.8393,177512.0
2021-01-20 13:05:00,36.01,36.02,35.97,35.97,22665.0,33.8393,33.8487,33.8017,33.8017,22665.0
2021-01-20 13:10:00,35.97,36.02,35.97,36.0,40079.0,33.8017,33.8487,33.8017,33.8299,40079.0
2021-01-20 13:15:00,35.98,36.05,35.96,36.01,35517.0,33.8111,33.8769,33.7923,33.8393,35517.0
2021-01-20 13:20:00,36.01,36.03,35.99,36.03,26658.0,33.8393,33.8581,33.8205,33.8581,26658.0
2021-01-20 13:25:00,36.03,36.04,36.02,36.04,20370.0,33.8581,33.8675,33.8487,33.8675,20370.0
2021-01-20 13:30:00,36.04,36.09,36.04,36.08,53776.0,33.8675,33.9145,33.8675,33.9051,53776.0
2021-01-20 13:35:00,36.08,36.1,36.06,36.07,25287.0,33.9051,33.9239,33.8863,33.8957,25287.0
2021-01-20 13:40:00,36.06,36.08,36.01,36.08,36814.0,33.8863,33.9051,33.8393,33.9051,36814.0
2021-01-20 13:45:00,36.07,36.1,36.06,36.08,21732.0,33.8957,33.9239,33.8863,33.9051,21732.0
2021-01-20 13:50:00,36.08,36.08,36.04,36.06,17190.0,33.9051,33.9051,33.8675,33.8863,17190.0
2021-01-20 13:55:00,36.06,36.07,36.04,36.05,25549.0,33.8863,33.8957,33.8675,33.8769,25549.0
2021-01-20 14:00:00,36.05,36.05,36.02,36.03,17700.0,33.8769,33.8769,33.8487,33.8581,17700.0
2021-01-20 14:05:00,36.03,36.03,35.99,36.01,31953.0,33.8581,33.8581,33.8205,33.8393,31953.0
2021-01-20 14:10:00,36.01,36.04,35.98,36.04,14442.0,33.8393,33.8675,33.8111,33.8675,14442.0
2021-01-20 14:15:00,36.04,36.04,36.01,36.04,25399.0,33.8675,33.8675,33.8393,33.8675,25399.0
2021-01-20 14:20:00,36.04,36.06,36.04,36.06,14991.0,33.8675,33.8863,33.8675,33.8863,14991.0
2021-01-20 14:25:00,36.06,36.07,36.03,36.07,16510.0,33.8863,33.8957,33.8581,33.8957,16510.0
2021-01-20 14:30:00,36.08,36.1,36.08,36.09,22586.0,33.9051,33.9239,33.9051,33.9145,22586.0
2021-01-20 14:35:00,36.1,36.1,36.03,36.06,24987.0,33.9239,33.9239,33.8581,33.8863,24987.0
2021-01-20 14:40:00,36.06,36.08,36.06,36.08,11307.0,33.8863,33.9051,33.8863,33.9051,11307.0
2021-01-20 14:45:00,36.09,36.12,36.09,36.12,18250.0,33.9145,33.9427,33.9145,33.9427,18250.0
2021-01-20 14:50:00,36.12,36.19,36.12,36.19,54593.0,33.9427,34.0085,33.9427,34.0085,54593.0
2021-01-20 14:55:00,36.18,36.2,36.17,36.17,42265.0,33.9991,34.0178,33.9897,33.9897,42265.0
2021-01-20 15:00:00,36.18,36.2,36.17,36.19,41960.0,33.9991,34.0178,33.9897,34.0085,41960.0
2021-01-20 15:05:00,36.19,36.22,36.19,36.21,32328.0,34.0085,34.0366,34.0085,34.0272,32328.0
2021-01-20 15:10:00,36.21,36.22,36.19,36.21,48587.0,34.0272,34.0366,34.0085,34.0272,48587.0
2021-01-20 15:15:00,36.2,36.24,36.19,36.22,34819.0,34.0178,34.0554,34.0085,34.0366,34819.0
2021-01-20 15:20:00,36.23,36.25,36.22,36.24,60280.0,34.046,34.0648,34.0366,34.0554,60280.0
2021-01-20 15:25:00,36.24,36.26,36.24,36.24,36033.0,34.0554,34.0742,34.0554,34.0554,36033.0
2021-01-20 15:30:00,36.24,36.32,36.24,36.31,93027.0,34.0554,34.1306,34.0554,34.1212,93027.0
2021-01-20 15:35:00,36.31,36.31,36.28,36.29,36702.0,34.1212,34.1212,34.093,34.1024,36702.0
2021-01-20 15:40:00,36.29,36.29,36.26,36.27,68514.0,34.1024,34.1024,34.0742,34.0836,68514.0
2021-01-20 15:45:00,36.26,36.26,36.14,36.18,140274.0,34.0742,34.0742,33.9615,33.9991,140274.0
2021-01-20 15:50:00,36.18,36.19,36.07,36.1,386168.0,33.9991,34.0085,33.8957,33.9239,386168.0
2021-01-20 15:55:00,36.1,36.13,36.04,36.06,540936.0,33.9239,33.9521,33.8675,33.8863,540936.0
2021-01-21 09:30:00,36.0,36.03,35.7,35.81,223177.0,33.8299,33.8581,33.548,33.6514,223177.0
2021-01-21 09:35:00,35.81,35.85,35.61,35.65,82399.0,33.6514,33.6889,33.4634,33.501,82399.0
2021-01-21 09:40:00,35.64,35.76,35.61,35.67,83570.0,33.4916,33.6044,33.4634,33.5198,83570.0
2021-01-21 09:45:00,35.67,35.71,35.5,35.61,80656.0,33.5198,33.5574,33.36,33.4634,80656.0
2021-01-21 09:50:00,35.6,35.69,35.56,35.67,64851.0,33.454,33.5386,33.4164,33.5198,64851.0
2021-01-21 09:55:00,35.67,35.68,35.63,35.66,28995.0,33.5198,33.5292,33.4822,33.5104,28995.0
2021-01-21 10:00:00,35.63,35.63,35.43,35.51,54546.0,33.4822,33.4822,33.2943,33.3694,54546.0
2021-01-21 10:05:00,35.49,35.63,35.47,35.62,26849.0,33.3506,33.4822,33.3319,33.4728,26849.0
2021-01-21 10:10:00,35.63,35.71,35.58,35.58,50536.0,33.4822,33.5574,33.4352,33.4352,50536.0
2021-01-21 10:15:00,35.58,35.63,35.58,35.58,51469.0,33.4352,33.4822,33.4352,33.4352,51469.0
2021-01-21 10:20:00,35.58,35.68,35.54,35.67,36042.0,33.4352,33.5292,33.3976,33.5198,36042.0
2021-01-21 10:25:00,35.68,35.68,35.58,35.64,29102.0,33.5292,33.5292,33.4352,33.4916,29102.0
2021-01-21 10:30:00,35.63,35.65,35.55,35.55,25849.0,33.4822,33.501,33.407,33.407,25849.0
2021-01-21 10:35:00,35.54,35.56,35.51,35.56,26509.0,33.3976,33.4164,33.3694,33.4164,26509.0
2021-01-21 10:40:00,35.55,35.66,35.55,35.66,41976.0,33.407,33.5104,33.407,33.5104,41976.0
2021-01-21 10:45:00,35.65,35.67,35.61,35.62,19500.0,33.501,33.5198,33.4634,33.4728,19500.0
2021-01-21 10:50:00,35.62,35.62,35.47,35.47,29813.0,33.4728,33.4728,33.3319,33.3319,29813.0
2021-01-21 10:55:00,35.47,35.53,35.43,35.53,51869.0,33.3319,33.3882,33.2943,33.3882,51869.0
2021-01-21 11:00:00,35.51,35.6,35.51,35.6,18652.0,33.3694,33.454,33.3694,33.454,18652.0
2021-01-21 11:05:00,35.59,35.59,35.5,35.55,25732.0,33.4446,33.4446,33.36,33.407,25732.0
2021-01-21 11:10:00,35.54,35.62,35.54,35.57,23604.0,33.3976,33.4728,33.3976,33.4258,23604.0
2021-01-21 11:15:00,35.56,35.61,35.56,35.58,21022.0,33.4164,33.4634,33.4164,33.4352,21022.0
2021-01-21 11:20:00,35.57,35.65,35.57,35.63,32470.0,33.4258,33.501,33.4258,33.4822,32470.0
2021-01-21 11:25:00,35.64,35.67,35.61,35.66,33234.0,33.4916,33.5198,33.4634,33.5104,33234.0
2021-01-21 11:30:00,35.65,35.65,35.5,35.5,26453.0,33.501,33.501,33.36,33.36,26453.0
2021-01-21 11:35:00,35.5,35.52,35.44,35.49,32074.0,33.36,33.3788,33.3037,33.3506,32074.0
2021-01-21 11:40:00,35.48,35.52,35.46,35.49,17452.0,33.3413,33.3788,33.3225,33.3506,17452.0
2021-01-21 11:45:00,35.48,35.52,35.47,35.51,18133.0,33.3413,33.3788,33.3319,33.3694,18133.0
2021-01-21 11:50:00,35.52,35.55,35.49,35.5,18301.0,33.3788,33.407,33.3506,33.36,18301.0
2021-01-21 11:55:00,35.5,35.57,35.49,35.54,25824.0,33.36,33.4258,33.3506,33.3976,25824.0
2021-01-21 12:00:00,35.54,35.56,35.49,35.49,30664.0,33.3976,33.4164,33.3506,33.3506,30664.0
2021-01-21 12:05:00,35.5,35.51,35.47,35.47,21377.0,33.36,33.3694,33.3319,33.3319,21377.0
2021-01-21 12:10:00,35.48,35.51,35.44,35.46,19035.0,33.3413,33.3694,33.3037,33.3225,19035.0
2021-01-21 12:15:00,35.45,35.48,35.44,35.45,15740.0,33.3131,33.3413,33.3037,33.3131,15740.0
2021-01-21 12:20:00,35.46,35.47,35.42,35.44,21007.0,33.3225,33.3319,33.2849,33.3037,21007.0
2021-01-21 12:25:00,35.45,35.49,35.45,35.46,19460.0,33.3131,33.3506,33.3131,33.3225,19460.0
2021-01-21 12:30:00,35.44,35.47,35.42,35.47,27671.0,33.3037,33.3319,33.2849,33.3319,27671.0
2021-01-21 12:35:00,35.46,35.54,35.46,35.53,29653.0,33.3225,33.3976,33.3225,33.3882,29653.0
2021-01-21 12:40:00,35.53,35.56,35.48,35.5,16122.0,33.3882,33.4164,33.3413,33.36,16122.0
2021-01-21 12:45:00,35.5,35.53,35.49,35.51,19806.0,33.36,33.3882,33.3506,33.3694,19806.0
2021-01-21 12:50:00,35.51,35.51,35.46,35.47,27174.0,33.3694,33.3694,33.3225,33.3319,27174.0
2021-01-21 12:55:00,35.47,35.51,35.47,35.51,11466.0,33.3319,33.3694,33.3319,33.3694,11466.0
2021-01-21 13:00:00,35.5,35.51,35.47,35.47,17351.0,33.36,33.3694,33.3319,33.3319,17351.0
2021-01-21 13:05:00,35.47,35.53,35.47,35.51,28188.0,33.3319,33.3882,33.3319,33.3694,28188.0
2021-01-21 13:10:00,35.51,35.54,35.51,35.53,24636.0,33.3694,33.3976,33.3694,33.3882,24636.0
2021-01-21 13:15:00,35.53,35.56,35.49,35.56,21066.0,33.3882,33.4164,33.3506,33.4164,21066.0
2021-01-21 13:20:00,35.56,35.56,35.53,35.53,14318.0,33.4164,33.4164,33.3882,33.3882,14318.0
2021-01-21 13:25:00,35.56,35.56,35.53,35.54,28357.0,33.4164,33.4164,33.3882,33.3976,28357.0
2021-01-21 13:30:00,35.54,35.54,35.51,35.51,9795.0,33.3976,33.3976,33.3694,33.3694,9795.0
2021-01-21 13:35:00,35.52,35.53,35.48,35.49,24065.0,33.3788,33.3882,33.3413,33.3506,24065.0
2021-01-21 13:40:00,35.49,35.51,35.48,35.51,13842.0,33.3506,33.3694,33.3413,33.3694,13842.0
2021-01-21 13:45:00,35.51,35.58,35.51,35.56,31133.0,33.3694,33.4352,33.3694,33.4164,31133.0
2021-01-21 13:50:00,35.56,35.65,35.56,35.64,26742.0,33.4164,33.501,33.4164,33.4916,26742.0
2021-01-21 13:55:00,35.64,35.72,35.63,35.68,38890.0,33.4916,33.5668,33.4822,33.5292,38890.0
2021-01-21 14:00:00,35.69,35.77,35.68,35.76,69015.0,33.5386,33.6138,33.5292,33.6044,69015.0
2021-01-21 14:05:00,35.76,35.78,35.74,35.76,26508.0,33.6044,33.6232,33.5856,33.6044,26508.0
2021-01-21 14:10:00,35.76,35.83,35.76,35.81,17560.0,33.6044,33.6702,33.6044,33.6514,17560.0
2021-01-21 14:15:00,35.82,35.85,35.8,35.81,62107.0,33.6608,33.6889,33.642,33.6514,62107.0
2021-01-21 14:20:00,35.81,35.83,35.79,35.8,39165.0,33.6514,33.6702,33.6326,33.642,39165.0
2021-01-21 14:25:00,35.79,35.82,35.76,35.76,22719.0,33.6326,33.6608,33.6044,33.6044,22719.0
2021-01-21 14:30:00,35.76,35.76,35.69,35.76,24354.0,33.6044,33.6044,33.5386,33.6044,24354.0
2021-01-21 14:35:00,35.76,35.77,35.74,35.74,18695.0,33.6044,33.6138,33.5856,33.5856,18695.0
2021-01-21 14:40:00,35.73,35.74,35.7,35.7,33172.0,33.5762,33.5856,33.548,33.548,33172.0
2021-01-21 14:45:00,35.7,35.74,35.69,35.7,18356.0,33.548,33.5856,33.5386,33.548,18356.0
2021-01-21 14:50:00,35.69,35.72,35.69,35.69,14040.0,33.5386,33.5668,33.5386,33.5386,14040.0
2021-01-21 14:55:00,35.69,35.71,35.66,35.67,18016.0,33.5386,33.5574,33.5104,33.5198,18016.0
2021-01-21 15:00:00,35.67,35.67,35.58,35.63,56131.0,33.5198,33.5198,33.4352,33.4822,56131.0
2021-01-21 15:05:00,35.63,35.65,35.62,35.62,8508.0,33.4822,33.501,33.4728,33.4728,8508.0
2021-01-21 15:10:00,35.61,35.65,35.6,35.62,25558.0,33.4634,33.501,33.454,33.4728,25558.0
2021-01-21 15:15:00,35.62,35.65,35.62,35.64,16306.0,33.4728,33.501,33.4728,33.4916,16306.0
2021-01-21 15:20:00,35.65,35.65,35.6,35.6,22705.0,33.501,33.501,33.454,33.454,22705.0
2021-01-21 15:25:00,35.6,35.62,35.59,35.6,30012.0,33.454,33.4728,33.4446,33.454,30012.0
2021-01-21 15:30:00,35.6,35.6,35.56,35.56,39053.0,33.454,33.454,33.4164,33.4164,39053.0
2021-01-21 15:35:00,35.56,35.63,35.56,35.61,55265.0,33.4164,33.4822,33.4164,33.4634,55265.0
2021-01-21 15:40:00,35.61,35.65,35.61,35.65,86923.0,33.4634,33.501,33.4634,33.501,86923.0
2021-01-21 15:45:00,35.65,35.67,35.65,35.66,61907.0,33.501,33.5198,33.501,33.5104,61907.0
2021-01-21 15:50:00,35.66,35.76,35.66,35.76,150650.0,33.5104,33.6044,33.5104,33.6044,150650.0
2021-01-21 15:55:00,35.76,35.79,35.69,35.71,357802.0,33.6044,33.6326,33.5386,33.5574,357802.0
2021-01-22 09:30:00,34.85,34.87,34.57,34.67,377225.0,32.7492,32.768,32.4861,32.5801,377225.0
2021-01-22 09:35:00,34.66,34.68,34.48,34.68,128773.0,32.5707,32.5895,32.4015,32.5895,128773.0
2021-01-22 09:40:00,34.67,34.88,34.62,34.78,84241.0,32.5801,32.7774,32.5331,32.6834,84241.0
2021-01-22 09:45:00,34.78,34.94,34.67,34.85,164937.0,32.6834,32.8338,32.5801,32.7492,164937.0
2021-01-22 09:50:00,34.86,34.97,34.81,34.84,84603.0,32.7586,32.862,32.7116,32.7398,84603.0
2021-01-22 09:55:00,34.81,34.94,34.79,34.92,61290.0,32.7116,32.8338,32.6928,32.815,61290.0
2021-01-22 10:00:00,34.94,35.03,34.89,34.99,65696.0,32.8338,32.9184,32.7868,32.8808,65696.0
2021-01-22 10:05:00,34.99,35.03,34.97,34.99,46671.0,32.8808,32.9184,32.862,32.8808,46671.0
2021-01-22 10:10:00,34.98,35.06,34.97,35.04,83877.0,32.8714,32.9466,32.862,32.9278,83877.0
2021-01-22 10:15:00,35.04,35.14,35.01,35.1,71680.0,32.9278,33.0217,32.8996,32.9842,71680.0
2021-01-22 10:20:00,35.12,35.24,35.11,35.15,66458.0,33.003,33.1157,32.9936,33.0311,66458.0
2021-01-22 10:25:00,35.15,35.17,35.06,35.09,55639.0,33.0311,33.0499,32.9466,32.9748,55639.0
2021-01-22 10:30:00,35.08,35.13,35.03,35.04,36745.0,32.9654,33.0123,32.9184,32.9278,36745.0
2021-01-22 10:35:00,35.05,35.19,35.04,35.19,44873.0,32.9372,33.0687,32.9278,33.0687,44873.0
2021-01-22 10:40:00,35.19,35.21,35.14,35.14,38123.0,33.0687,33.0875,33.0217,33.0217,38123.0
2021-01-22 10:45:00,35.14,35.18,35.1,35.17,25050.0,33.0217,33.0593,32.9842,33.0499,25050.0
2021-01-22 10:50:00,35.17,35.28,35.17,35.26,77076.0,33.0499,33.1533,33.0499,33.1345,77076.0
2021-01-22 10:55:00,35.26,35.42,35.26,35.3,67789.0,33.1345,33.2849,33.1345,33.1721,67789.0
2021-01-22 11:00:00,35.31,35.37,35.25,35.33,36188.0,33.1815,33.2379,33.1251,33.2003,36188.0
2021-01-22 11:05:00,35.33,35.33,35.24,35.26,34016.0,33.2003,33.2003,33.1157,33.1345,34016.0
2021-01-22 11:10:00,35.25,35.25,35.13,35.15,22604.0,33.1251,33.1251,33.0123,33.0311,22604.0
2021-01-22 11:15:00,35.16,35.22,35.15,35.18,22281.0,33.0405,33.0969,33.0311,33.0593,22281.0
2021-01-22 11:20:00,35.18,35.19,35.14,35.15,20889.0,33.0593,33.0687,33.0217,33.0311,20889.0
2021-01-22 11:25:00,35.16,35.25,35.16,35.2,20944.0,33.0405,33.1251,33.0405,33.0781,20944.0
2021-01-22 11:30:00,35.2,35.29,35.19,35.27,22461.0,33.0781,33.1627,33.0687,33.1439,22461.0
2021-01-22 11:35:00,35.27,35.34,35.27,35.33,13522.0,33.1439,33.2097,33.1439,33.2003,13522.0
2021-01-22 11:40:00,35.33,35.34,35.28,35.29,29772.0,33.2003,33.2097,33.1533,33.1627,29772.0
2021-01-22 11:45:00,35.29,35.31,35.24,35.3,31340.0,33.1627,33.1815,33.1157,33.1721,31340.0
2021-01-22 11:50:00,35.3,35.32,35.26,35.26,15270.0,33.1721,33.1909,33.1345,33.1345,15270.0
2021-01-22 11:55:00,35.26,35.29,35.24,35.28,13454.0,33.1345,33.1627,33.1157,33.1533,13454.0
2021-01-22 12:00:00,35.29,35.34,35.27,35.27,13985.0,33.1627,33.2097,33.1439,33.1439,13985.0
2021-01-22 12:05:00,35.27,35.31,35.25,35.29,13688.0,33.1439,33.1815,33.1251,33.1627,13688.0
2021-01-22 12:10:00,35.3,35.33,35.28,35.32,18301.0,33.1721,33.2003,33.1533,33.1909,18301.0
2021-01-22 12:15:00,35.33,35.33,35.27,35.27,7813.0,33.2003,33.2003,33.1439,33.1439,7813.0
2021-01-22 12:20:00,35.27,35.32,35.27,35.31,7464.0,33.1439,33.1909,33.1439,33.1815,7464.0
2021-01-22 12:25:00,35.3,35.3,35.24,35.25,16825.0,33.1721,33.1721,33.1157,33.1251,16825.0
2021-01-22 12:30:00,35.26,35.26,35.19,35.19,11042.0,33.1345,33.1345,33.0687,33.0687,11042.0
2021-01-22 12:35:00,35.19,35.22,35.18,35.18,12377.0,33.0687,33.0969,33.0593,33.0593,12377.0
2021-01-22 12:40:00,35.17,35.25,35.17,35.23,18104.0,33.0499,33.1251,33.0499,33.1063,18104.0
2021-01-22 12:45:00,35.23,35.26,35.2,35.24,17657.0,33.1063,33.1345,33.0781,33.1157,17657.0
2021-01-22 12:50:00,35.23,35.24,35.22,35.24,12125.0,33.1063,33.1157,33.0969,33.1157,12125.0
2021-01-22 12:55:00,35.24,35.28,35.22,35.27,17071.0,33.1157,33.1533,33.0969,33.1439,17071.0
2021-01-22 13:00:00,35.27,35.29,35.26,35.29,8325.0,33.1439,33.1627,33.1345,33.1627,8325.0
2021-01-22 13:05:00,35.28,35.31,35.28,35.29,14527.0,33.1533,33.1815,33.1533,33.1627,14527.0
2021-01-22 13:10:00,35.29,35.29,35.28,35.28,21838.0,33.1627,33.1627,33.1533,33.1533,21838.0
2021-01-22 13:15:00,35.27,35.27,35.22,35.24,18033.0,33.1439,33.1439,33.0969,33.1157,18033.0
2021-01-22 13:20:00,35.24,35.36,35.24,35.36,18793.0,33.1157,33.2285,33.1157,33.2285,18793.0
2021-01-22 13:25:00,35.37,35.42,35.37,35.38,28225.0,33.2379,33.2849,33.2379,33.2473,28225.0
2021-01-22 13:30:00,35.36,35.4,35.35,35.39,11582.0,33.2285,33.2661,33.2191,33.2567,11582.0
2021-01-22 13:35:00,35.38,35.44,35.38,35.44,9978.0,33.2473,33.3037,33.2473,33.3037,9978.0
2021-01-22 13:40:00,35.43,35.45,35.43,35.45,21837.0,33.2943,33.3131,33.2943,33.3131,21837.0
2021-01-22 13:45:00,35.46,35.47,35.42,35.42,14271.0,33.3225,33.3319,33.2849,33.2849,14271.0
2021-01-22 13:50:00,35.44,35.47,35.4,35.41,53021.0,33.3037,33.3319,33.2661,33.2755,53021.0
2021-01-22 13:55:00,35.42,35.42,35.39,35.4,52574.0,33.2849,33.2849,33.2567,33.2661,52574.0
2021-01-22 14:00:00,35.41,35.46,35.4,35.43,19713.0,33.2755,33.3225,33.2661,33.2943,19713.0
2021-01-22 14:05:00,35.43,35.44,35.4,35.43,22428.0,33.2943,33.3037,33.2661,33.2943,22428.0
2021-01-22 14:10:00,35.43,35.44,35.42,35.42,26655.0,33.2943,33.3037,33.2849,33.2849,26655.0
2021-01-22 14:15:00,35.41,35.41,35.35,35.37,18184.0,33.2755,33.2755,33.2191,33.2379,18184.0
2021-01-22 14:20:00,35.37,35.43,35.37,35.42,21501.0,33.2379,33.2943,33.2379,33.2849,21501.0
2021-01-22 14:25:00,35.43,35.46,35.42,35.46,8779.0,33.2943,33.3225,33.2849,33.3225,8779.0
2021-01-22 14:30:00,35.46,35.49,35.46,35.49,13796.0,33.3225,33.3506,33.3225,33.3506,13796.0
2021-01-22 14:35:00,35.49,35.49,35.46,35.49,12646.0,33.3506,33.3506,33.3225,33.3506,12646.0
2021-01-22 14:40:00,35.49,35.54,35.48,35.54,26072.0,33.3506,33.3976,33.3413,33.3976,26072.0
2021-01-22 14:45:00,35.53,35.53,35.47,35.47,29829.0,33.3882,33.3882,33.3319,33.3319,29829.0
2021-01-22 14:50:00,35.47,35.47,35.44,35.46,17540.0,33.3319,33.3319,33.3037,33.3225,17540.0
2021-01-22 14:55:00,35.45,35.45,35.36,35.36,24382.0,33.3131,33.3131,33.2285,33.2285,24382.0
2021-01-22 15:00:00,35.36,35.38,35.33,35.38,46721.0,33.2285,33.2473,33.2003,33.2473,46721.0
2021-01-22 15:05:00,35.38,35.38,35.32,35.32,37939.0,33.2473,33.2473,33.1909,33.1909,37939.0
2021-01-22 15:10:00,35.31,35.35,35.29,35.29,53024.0,33.1815,33.2191,33.1627,33.1627,53024.0
2021-01-22 15:15:00,35.3,35.35,35.3,35.33,54798.0,33.1721,33.2191,33.1721,33.2003,54798.0
2021-01-22 15:20:00,35.33,35.33,35.28,35.28,54553.0,33.2003,33.2003,33.1533,33.1533,54553.0
2021-01-22 15:25:00,35.29,35.31,35.29,35.3,38540.0,33.1627,33.1815,33.1627,33.1721,38540.0
2021-01-22 15:30:00,35.31,35.31,35.25,35.26,37889.0,33.1815,33.1815,33.1251,33.1345,37889.0
2021-01-22 15:35:00,35.26,35.35,35.26,35.3,55204.0,33.1345,33.2191,33.1345,33.1721,55204.0
2021-01-22 15:40:00,35.29,35.35,35.29,35.34,89146.0,33.1627,33.2191,33.1627,33.2097,89146.0
2021-01-22 15:45:00,35.34,35.34,35.31,35.31,68333.0,33.2097,33.2097,33.1815,33.1815,68333.0
2021-01-22 15:50:00,35.31,35.31,35.28,35.29,95823.0,33.1815,33.1815,33.1533,33.1627,95823.0
2021-01-22 15:55:00,35.29,35.29,35.22,35.23,561029.0,33.1627,33.1627,33.0969,33.1063,561029.0
2021-01-25 09:30:00,35.47,35.73,35.35,35.48,342485.0,33.3319,33.5762,33.2191,33.3413,342485.0
2021-01-25 09:35:00,35.46,35.64,35.4,35.59,88345.0,33.3225,33.4916,33.2661,33.4446,88345.0
2021-01-25 09:40:00,35.58,35.73,35.56,35.68,58320.0,33.4352,33.5762,33.4164,33.5292,58320.0
2021-01-25 09:45:00,35.68,35.68,35.27,35.29,95352.0,33.5292,33.5292,33.1439,33.1627,95352.0
2021-01-25 09:50:00,35.29,35.36,35.19,35.23,93759.0,33.1627,33.2285,33.0687,33.1063,93759.0
2021-01-25 09:55:00,35.22,35.26,35.15,35.19,50745.0,33.0969,33.1345,33.0311,33.0687,50745.0
2021-01-25 10:00:00,35.19,35.29,35.16,35.24,60988.0,33.0687,33.1627,33.0405,33.1157,60988.0
2021-01-25 10:05:00,35.25,35.25,35.07,35.1,46374.0,33.1251,33.1251,32.956,32.9842,46374.0
2021-01-25 10:10:00,35.1,35.12,35.06,35.09,44015.0,32.9842,33.003,32.9466,32.9748,44015.0
2021-01-25 10:15:00,35.09,35.13,35.0,35.09,28714.0,32.9748,33.0123,32.8902,32.9748,28714.0
2021-01-25 10:20:00,35.07,35.21,35.04,35.16,26018.0,32.956,33.0875,32.9278,33.0405,26018.0
2021-01-25 10:25:00,35.16,35.16,35.06,35.08,15109.0,33.0405,33.0405,32.9466,32.9654,15109.0
2021-01-25 10:30:00,35.07,35.1,35.0,35.03,28182.0,32.956,32.9842,32.8902,32.9184,28182.0
2021-01-25 10:35:00,35.02,35.04,34.95,34.97,31989.0,32.909,32.9278,32.8432,32.862,31989.0
2021-01-25 10:40:00,34.97,35.1,34.93,35.07,40180.0,32.862,32.9842,32.8244,32.956,40180.0
2021-01-25 10:45:00,35.06,35.13,35.02,35.04,28254.0,32.9466,33.0123,32.909,32.9278,28254.0
2021-01-25 10:50:00,35.03,35.08,34.94,35.02,25283.0,32.9184,32.9654,32.8338,32.909,25283.0
2021-01-25 10:55:00,35.04,35.1,34.92,34.95,33986.0,32.9278,32.9842,32.815,32.8432,33986.0
2021-01-25 11:00:00,34.94,35.05,34.92,34.99,33945.0,32.8338,32.9372,32.815,32.8808,33945.0
2021-01-25 11:05:00,34.98,34.98,34.81,34.83,31435.0,32.8714,32.8714,32.7116,32.7304,31435.0
2021-01-25 11:10:00,34.83,34.98,34.81,34.93,35532.0,32.7304,32.8714,32.7116,32.8244,35532.0
2021-01-25 11:15:00,34.92,35.1,34.9,35.06,30070.0,32.815,32.9842,32.7962,32.9466,30070.0
2021-01-25 11:20:00,35.06,35.08,34.97,35.0,59670.0,32.9466,32.9654,32.862,32.8902,59670.0
2021-01-25 11:25:00,35.01,35.01,34.92,34.97,50934.0,32.8996,32.8996,32.815,32.862,50934.0
2021-01-25 11:30:00,34.99,35.08,34.99,35.06,26451.0,32.8808,32.9654,32.8808,32.9466,26451.0
2021-01-25 11:35:00,35.04,35.1,35.01,35.08,30451.0,32.9278,32.9842,32.8996,32.9654,30451.0
2021-01-25 11:40:00,35.08,35.1,35.03,35.05,24335.0,32.9654,32.9842,32.9184,32.9372,24335.0
2021-01-25 11:45:00,35.06,35.12,35.05,35.05,20033.0,32.9466,33.003,32.9372,32.9372,20033.0
2021-01-25 11:50:00,35.05,35.13,35.04,35.13,16211.0,32.9372,33.0123,32.9278,33.0123,16211.0
2021-01-25 11:55:00,35.13,35.18,35.11,35.13,21622.0,33.0123,33.0593,32.9936,33.0123,21622.0
2021-01-25 12:00:00,35.14,35.17,35.1,35.1,20923.0,33.0217,33.0499,32.9842,32.9842,20923.0
2021-01-25 12:05:00,35.12,35.16,35.1,35.13,22628.0,33.003,33.0405,32.9842,33.0123,22628.0
2021-01-25 12:10:00,35.14,35.17,35.09,35.09,17234.0,33.0217,33.0499,32.9748,32.9748,17234.0
2021-01-25 12:15:00,35.08,35.16,35.08,35.14,23535.0,32.9654,33.0405,32.9654,33.0217,23535.0
2021-01-25 12:20:00,35.15,35.17,35.12,35.12,8114.0,33.0311,33.0499,33.003,33.003,8114.0
2021-01-25 12:25:00,35.11,35.15,35.1,35.15,9621.0,32.9936,33.0311,32.9842,33.0311,9621.0
2021-01-25 12:30:00,35.15,35.22,35.15,35.22,19224.0,33.0311,33.0969,33.0311,33.0969,19224.0
2021-01-25 12:35:00,35.22,35.24,35.14,35.14,20799.0,33.0969,33.1157,33.0217,33.0217,20799.0
2021-01-25 12:40:00,35.14,35.17,35.13,35.15,14034.0,33.0217,33.0499,33.0123,33.0311,14034.0
2021-01-25 12:45:00,35.15,35.19,35.14,35.17,9724.0,33.0311,33.0687,33.0217,33.0499,9724.0
2021-01-25 12:50:00,35.18,35.18,35.12,35.15,16526.0,33.0593,33.0593,33.003,33.0311,16526.0
2021-01-25 12:55:00,35.16,35.19,35.12,35.19,13467.0,33.0405,33.0687,33.003,33.0687,13467.0
2021-01-25 13:00:00,35.19,35.24,35.19,35.24,19700.0,33.0687,33.1157,33.0687,33.1157,19700.0
2021-01-25 13:05:00,35.24,35.24,35.21,35.22,13542.0,33.1157,33.1157,33.0875,33.0969,13542.0
2021-01-25 13:10:00,35.22,35.26,35.2,35.26,31277.0,33.0969,33.1345,33.0781,33.1345,31277.0
2021-01-25 13:15:00,35.26,35.26,35.17,35.18,17137.0,33.1345,33.1345,33.0499,33.0593,17137.0
2021-01-25 13:20:00,35.17,35.21,35.15,35.16,9544.0,33.0499,33.0875,33.0311,33.0405,9544.0
2021-01-25 13:25:00,35.15,35.17,35.13,35.14,7100.0,33.0311,33.0499,33.0123,33.0217,7100.0
2021-01-25 13:30:00,35.14,35.14,35.06,35.06,5420.0,33.0217,33.0217,32.9466,32.9466,5420.0
2021-01-25 13:35:00,35.06,35.08,35.04,35.06,10862.0,32.9466,32.9654,32.9278,32.9466,10862.0
2021-01-25 13:40:00,35.06,35.1,35.06,35.08,12957.0,32.9466,32.9842,32.9466,32.9654,12957.0
2021-01-25 13:45:00,35.09,35.15,35.08,35.15,14386.0,32.9748,33.0311,32.9654,33.0311,14386.0
2021-01-25 13:50:00,35.14,35.16,35.13,35.13,9290.0,33.0217,33.0405,33.0123,33.0123,9290.0
2021-01-25 13:55:00,35.13,35.2,35.12,35.2,12495.0,33.0123,33.0781,33.003,33.0781,12495.0
2021-01-25 14:00:00,35.19,35.19,35.15,35.15,19545.0,33.0687,33.0687,33.0311,33.0311,19545.0
2021-01-25 14:05:00,35.15,35.17,35.08,35.1,35905.0,33.0311,33.0499,32.9654,32.9842,35905.0
2021-01-25 14:10:00,35.08,35.13,35.08,35.12,10054.0,32.9654,33.0123,32.9654,33.003,10054.0
2021-01-25 14:15:00,35.11,35.13,35.08,35.11,11454.0,32.9936,33.0123,32.9654,32.9936,11454.0
2021-01-25 14:20:00,35.11,35.11,35.09,35.1,15949.0,32.9936,32.9936,32.9748,32.9842,15949.0
2021-01-25 14:25:00,35.1,35.1,35.07,35.08,5073.0,32.9842,32.9842,32.956,32.9654,5073.0
2021-01-25 14:30:00,35.11,35.13,35.1,35.1,8602.0,32.9936,33.0123,32.9842,32.9842,8602.0
2021-01-25 14:35:00,35.09,35.09,35.05,35.06,8280.0,32.9748,32.9748,32.9372,32.9466,8280.0
2021-01-25 14:40:00,35.06,35.09,35.04,35.09,6902.0,32.9466,32.9748,32.9278,32.9748,6902.0
2021-01-25 14:45:00,35.11,35.13,35.11,35.11,11149.0,32.9936,33.0123,32.9936,32.9936,11149.0
2021-01-25 14:50:00,35.12,35.13,35.11,35.11,10100.0,33.003,33.0123,32.9936,32.9936,10100.0
2021-01-25 14:55:00,35.1,35.13,35.1,35.13,5862.0,32.9842,33.0123,32.9842,33.0123,5862.0
2021-01-25 15:00:00,35.13,35.15,35.1,35.11,15374.0,33.0123,33.0311,32.9842,32.9936,15374.0
2021-01-25 15:05:00,35.11,35.12,35.07,35.08,12110.0,32.9936,33.003,32.956,32.9654,12110.0
2021-01-25 15:10:00,35.07,35.07,35.01,35.01,8295.0,32.956,32.956,32.8996,32.8996,8295.0
2021-01-25 15:15:00,35.0,35.06,34.99,35.04,41252.0,32.8902,32.9466,32.8808,32.9278,41252.0
2021-01-25 15:20:00,35.04,35.04,35.0,35.0,16610.0,32.9278,32.9278,32.8902,32.8902,16610.0
2021-01-25 15:25:00,35.0,35.02,34.99,35.0,14274.0,32.8902,32.909,32.8808,32.8902,14274.0
2021-01-25 15:30:00,34.99,35.04,34.98,35.03,15430.0,32.8808,32.9278,32.8714,32.9184,15430.0
2021-01-25 15:35:00,35.04,35.04,34.99,35.01,34922.0,32.9278,32.9278,32.8808,32.8996,34922.0
2021-01-25 15:40:00,35.01,35.02,34.99,34.99,33255.0,32.8996,32.909,32.8808,32.8808,33255.0
2021-01-25 15:45:00,35.0,35.03,34.99,35.0,78068.0,32.8902,32.9184,32.8808,32.8902,78068.0
2021-01-25 15:50:00,35.01,35.13,35.01,35.13,99839.0,32.8996,33.0123,32.8996,33.0123,99839.0
2021-01-25 15:55:00,35.13,35.22,35.13,35.22,191082.0,33.0123,33.0969,33.0123,33.0969,191082.0
2021-01-26 09:30:00,35.12,35.19,35.01,35.19,271590.0,33.003,33.0687,32.8996,33.0687,271590.0
2021-01-26 09:35:00,35.17,35.24,35.05,35.19,63558.0,33.0499,33.1157,32.9372,33.0687,63558.0
2021-01-26 09:40:00,35.21,35.32,35.12,35.2,62813.0,33.0875,33.1909,33.003,33.0781,62813.0
2021-01-26 09:45:00,35.2,35.33,35.07,35.32,39873.0,33.0781,33.2003,32.956,33.1909,39873.0
2021-01-26 09:50:00,35.33,35.49,35.3,35.49,52863.0,33.2003,33.3506,33.1721,33.3506,52863.0
2021-01-26 09:55:00,35.49,35.49,35.35,35.4,50333.0,33.3506,33.3506,33.2191,33.2661,50333.0
2021-01-26 10:00:00,35.38,35.53,35.36,35.49,41906.0,33.2473,33.3882,33.2285,33.3506,41906.0
2021-01-26 10:05:00,35.5,35.51,35.38,35.46,41398.0,33.36,33.3694,33.2473,33.3225,41398.0
2021-01-26 10:10:00,35.46,35.46,35.35,35.38,46796.0,33.3225,33.3225,33.2191,33.2473,46796.0
2021-01-26 10:15:00,35.38,35.41,35.32,35.39,33872.0,33.2473,33.2755,33.1909,33.2567,33872.0
2021-01-26 10:20:00,35.38,35.4,35.28,35.32,87527.0,33.2473,33.2661,33.1533,33.1909,87527.0
2021-01-26 10:25:00,35.31,35.45,35.3,35.42,25382.0,33.1815,33.3131,33.1721,33.2849,25382.0
2021-01-26 10:30:00,35.43,35.49,35.4,35.49,26518.0,33.2943,33.3506,33.2661,33.3506,26518.0
2021-01-26 10:35:00,35.49,35.53,35.35,35.35,57709.0,33.3506,33.3882,33.2191,33.2191,57709.0
2021-01-26 10:40:00,35.36,35.37,35.32,35.32,16960.0,33.2285,33.2379,33.1909,33.1909,16960.0
2021-01-26 10:45:00,35.33,35.38,35.26,35.27,31559.0,33.2003,33.2473,33.1345,33.1439,31559.0
2021-01-26 10:50:00,35.27,35.35,35.24,35.34,18929.0,33.1439,33.2191,33.1157,33.2097,18929.0
2021-01-26 10:55:00,35.36,35.36,35.28,35.3,15825.0,33.2285,33.2285,33.1533,33.1721,15825.0
2021-01-26 11:00:00,35.29,35.32,35.23,35.23,34323.0,33.1627,33.1909,33.1063,33.1063,34323.0
2021-01-26 11:05:00,35.23,35.34,35.22,35.27,41429.0,33.1063,33.2097,33.0969,33.1439,41429.0
2021-01-26 11:10:00,35.27,35.3,35.26,35.29,15599.0,33.1439,33.1721,33.1345,33.1627,15599.0
2021-01-26 11:15:00,35.29,35.43,35.29,35.42,27403.0,33.1627,33.2943,33.1627,33.2849,27403.0
2021-01-26 11:20:00,35.44,35.46,35.42,35.45,29648.0,33.3037,33.3225,33.2849,33.3131,29648.0
2021-01-26 11:25:00,35.46,35.51,35.44,35.49,44439.0,33.3225,33.3694,33.3037,33.3506,44439.0
2021-01-26 11:30:00,35.49,35.53,35.46,35.47,24400.0,33.3506,33.3882,33.3225,33.3319,24400.0
2021-01-26 11:35:00,35.46,35.51,35.45,35.45,48584.0,33.3225,33.3694,33.3131,33.3131,48584.0
2021-01-26 11:40:00,35.45,35.45,35.41,35.44,39533.0,33.3131,33.3131,33.2755,33.3037,39533.0
2021-01-26 11:45:00,35.44,35.44,35.38,35.38,23905.0,33.3037,33.3037,33.2473,33.2473,23905.0
2021-01-26 11:50:00,35.38,35.45,35.38,35.4,16475.0,33.2473,33.3131,33.2473,33.2661,16475.0
2021-01-26 11:55:00,35.39,35.4,35.33,35.33,23744.0,33.2567,33.2661,33.2003,33.2003,23744.0
2021-01-26 12:00:00,35.33,35.41,35.33,35.39,17087.0,33.2003,33.2755,33.2003,33.2567,17087.0
2021-01-26 12:05:00,35.38,35.39,35.37,35.37,7815.0,33.2473,33.2567,33.2379,33.2379,7815.0
2021-01-26 12:10:00,35.36,35.38,35.32,35.32,21767.0,33.2285,33.2473,33.1909,33.1909,21767.0
2021-01-26 12:15:00,35.32,35.36,35.32,35.33,20321.0,33.1909,33.2285,33.1909,33.2003,20321.0
2021-01-26 12:20:00,35.33,35.33,35.3,35.3,24198.0,33.2003,33.2003,33.1721,33.1721,24198.0
2021-01-26 12:25:00,35.3,35.32,35.27,35.31,88579.0,33.1721,33.1909,33.1439,33.1815,88579.0
2021-01-26 12:30:00,35.31,35.35,35.3,35.32,62656.0,33.1815,33.2191,33.1721,33.1909,62656.0
2021-01-26 12:35:00,35.32,35.32,35.26,35.28,30094.0,33.1909,33.1909,33.1345,33.1533,30094.0
2021-01-26 12:40:00,35.27,35.28,35.24,35.25,13278.0,33.1439,33.1533,33.1157,33.1251,13278.0
2021-01-26 12:45:00,35.26,35.28,35.24,35.25,13367.0,33.1345,33.1533,33.1157,33.1251,13367.0
2021-01-26 12:50:00,35.24,35.27,35.24,35.25,23586.0,33.1157,33.1439,33.1157,33.1251,23586.0
2021-01-26 12:55:00,35.25,35.28,35.25,35.28,11496.0,33.1251,33.1533,33.1251,33.1533,11496.0
2021-01-26 13:00:00,35.28,35.3,35.28,35.3,3242.0,33.1533,33.1721,33.1533,33.1721,3242.0
2021-01-26 13:05:00,35.3,35.33,35.3,35.31,41392.0,33.1721,33.2003,33.1721,33.1815,41392.0
2021-01-26 13:10:00,35.31,35.32,35.3,35.32,4220.0,33.1815,33.1909,33.1721,33.1909,4220.0
2021-01-26 13:15:00,35.33,35.33,35.28,35.28,12527.0,33.2003,33.2003,33.1533,33.1533,12527.0
2021-01-26 13:20:00,35.29,35.33,35.29,35.31,2998.0,33.1627,33.2003,33.1627,33.1815,2998.0
2021-01-26 13:25:00,35.32,35.33,35.3,35.31,9915.0,33.1909,33.2003,33.1721,33.1815,9915.0
2021-01-26 13:30:00,35.31,35.33,35.28,35.33,4989.0,33.1815,33.2003,33.1533,33.2003,4989.0
2021-01-26 13:35:00,35.33,35.33,35.31,35.31,8501.0,33.2003,33.2003,33.1815,33.1815,8501.0
2021-01-26 13:40:00,35.32,35.37,35.32,35.36,29498.0,33.1909,33.2379,33.1909,33.2285,29498.0
2021-01-26 13:45:00,35.37,35.39,35.36,35.37,7747.0,33.2379,33.2567,33.2285,33.2379,7747.0
2021-01-26 13:50:00,35.36,35.37,35.35,35.37,12092.0,33.2285,33.2379,33.2191,33.2379,12092.0
2021-01-26 13:55:00,35.37,35.37,35.33,35.34,17771.0,33.2379,33.2379,33.2003,33.2097,17771.0
2021-01-26 14:00:00,35.34,35.34,35.3,35.34,7111.0,33.2097,33.2097,33.1721,33.2097,7111.0
2021-01-26 14:05:00,35.34,35.35,35.33,35.33,8030.0,33.2097,33.2191,33.2003,33.2003,8030.0
2021-01-26 14:10:00,35.33,35.33,35.3,35.3,5300.0,33.2003,33.2003,33.1721,33.1721,5300.0
2021-01-26 14:15:00,35.29,35.3,35.27,35.27,13132.0,33.1627,33.1721,33.1439,33.1439,13132.0
2021-01-26 14:20:00,35.28,35.28,35.2,35.2,22913.0,33.1533,33.1533,33.0781,33.0781,22913.0
2021-01-26 14:25:00,35.2,35.22,35.17,35.2,23683.0,33.0781,33.0969,33.0499,33.0781,23683.0
2021-01-26 14:30:00,35.22,35.22,35.2,35.2,12460.0,33.0969,33.0969,33.0781,33.0781,12460.0
2021-01-26 14:35:00,35.2,35.2,35.18,35.18,16705.0,33.0781,33.0781,33.0593,33.0593,16705.0
2021-01-26 14:40:00,35.18,35.19,35.16,35.18,11016.0,33.0593,33.0687,33.0405,33.0593,11016.0
2021-01-26 14:45:00,35.18,35.28,35.18,35.27,15803.0,33.0593,33.1533,33.0593,33.1439,15803.0
2021-01-26 14:50:00,35.27,35.27,35.26,35.26,8524.0,33.1439,33.1439,33.1345,33.1345,8524.0
2021-01-26 14:55:00,35.26,35.27,35.24,35.25,4421.0,33.1345,33.1439,33.1157,33.1251,4421.0
2021-01-26 15:00:00,35.24,35.26,35.21,35.24,16071.0,33.1157,33.1345,33.0875,33.1157,16071.0
2021-01-26 15:05:00,35.24,35.25,35.24,35.25,14617.0,33.1157,33.1251,33.1157,33.1251,14617.0
2021-01-26 15:10:00,35.26,35.26,35.24,35.25,5756.0,33.1345,33.1345,33.1157,33.1251,5756.0
2021-01-26 15:15:00,35.24,35.3,35.23,35.28,15341.0,33.1157,33.1721,33.1063,33.1533,15341.0
2021-01-26 15:20:00,35.29,35.29,35.28,35.28,7520.0,33.1627,33.1627,33.1533,33.1533,7520.0
2021-01-26 15:25:00,35.29,35.29,35.27,35.27,15978.0,33.1627,33.1627,33.1439,33.1439,15978.0
2021-01-26 15:30:00,35.28,35.28,35.22,35.24,16334.0,33.1533,33.1533,33.0969,33.1157,16334.0
2021-01-26 15:35:00,35.24,35.27,35.23,35.24,28693.0,33.1157,33.1439,33.1063,33.1157,28693.0
2021-01-26 15:40:00,35.24,35.24,35.22,35.22,26851.0,33.1157,33.1157,33.0969,33.0969,26851.0
2021-01-26 15:45:00,35.22,35.24,35.21,35.21,18301.0,33.0969,33.1157,33.0875,33.0875,18301.0
2021-01-26 15:50:00,35.21,35.22,35.19,35.21,18295.0,33.0875,33.0969,33.0687,33.0875,18295.0
2021-01-26 15:55:00,35.2,35.2,35.09,35.1,313288.0,33.0781,33.0781,32.9748,32.9842,313288.0
2021-01-27 09:30:00,34.64,34.67,34.31,34.33,387686.0,32.5519,32.5801,32.2418,32.2606,387686.0
2021-01-27 09:35:00,34.33,34.33,34.08,34.09,208160.0,32.2606,32.2606,32.0256,32.035,208160.0
2021-01-27 09:40:00,34.08,34.1,33.86,33.86,241296.0,32.0256,32.0444,31.8189,31.8189,241296.0
2021-01-27 09:45:00,33.86,34.03,33.81,33.83,141793.0,31.8189,31.9787,31.7719,31.7907,141793.0
2021-01-27 09:50:00,33.83,33.95,33.67,33.93,132254.0,31.7907,31.9035,31.6404,31.8847,132254.0
2021-01-27 09:55:00,33.93,34.01,33.83,33.95,97171.0,31.8847,31.9599,31.7907,31.9035,97171.0
2021-01-27 10:00:00,33.95,34.14,33.85,34.07,143432.0,31.9035,32.082,31.8095,32.0162,143432.0
2021-01-27 10:05:00,34.06,34.22,34.06,34.19,72271.0,32.0068,32.1572,32.0068,32.129,72271.0
2021-01-27 10:10:00,34.19,34.23,34.1,34.17,91802.0,32.129,32.1666,32.0444,32.1102,91802.0
2021-01-27 10:15:00,34.17,34.28,34.14,34.22,66500.0,32.1102,32.2136,32.082,32.1572,66500.0
2021-01-27 10:20:00,34.2,34.26,34.19,34.23,57758.0,32.1384,32.1948,32.129,32.1666,57758.0
2021-01-27 10:25:00,34.23,34.3,34.21,34.29,66348.0,32.1666,32.2324,32.1478,32.223,66348.0
2021-01-27 10:30:00,34.3,34.37,34.21,34.28,52690.0,32.2324,32.2982,32.1478,32.2136,52690.0
2021-01-27 10:35:00,34.28,34.31,34.24,34.3,42017.0,32.2136,32.2418,32.176,32.2324,42017.0
2021-01-27 10:40:00,34.29,34.4,34.29,34.4,61184.0,32.223,32.3264,32.223,32.3264,61184.0
2021-01-27 10:45:00,34.4,34.49,34.37,34.43,54559.0,32.3264,32.4109,32.2982,32.3545,54559.0
2021-01-27 10:50:00,34.44,34.49,34.44,34.49,42413.0,32.3639,32.4109,32.3639,32.4109,42413.0
2021-01-27 10:55:00,34.49,34.58,34.44,34.45,51429.0,32.4109,32.4955,32.3639,32.3733,51429.0
2021-01-27 11:00:00,34.44,34.56,34.41,34.54,24787.0,32.3639,32.4767,32.3358,32.4579,24787.0
2021-01-27 11:05:00,34.53,34.55,34.46,34.49,34155.0,32.4485,32.4673,32.3827,32.4109,34155.0
2021-01-27 11:10:00,34.49,34.5,34.38,34.39,30101.0,32.4109,32.4203,32.3076,32.317,30101.0
2021-01-27 11:15:00,34.38,34.4,34.31,34.31,21030.0,32.3076,32.3264,32.2418,32.2418,21030.0
2021-01-27 11:20:00,34.31,34.53,34.31,34.51,52053.0,32.2418,32.4485,32.2418,32.4297,52053.0
2021-01-27 11:25:00,34.51,34.6,34.49,34.49,34699.0,32.4297,32.5143,32.4109,32.4109,34699.0
2021-01-27 11:30:00,34.5,34.6,34.48,34.51,53131.0,32.4203,32.5143,32.4015,32.4297,53131.0
2021-01-27 11:35:00,34.51,34.58,34.48,34.48,29537.0,32.4297,32.4955,32.4015,32.4015,29537.0
2021-01-27 11:40:00,34.48,34.5,34.42,34.46,76145.0,32.4015,32.4203,32.3451,32.3827,76145.0
2021-01-27 11:45:00,34.46,34.51,34.46,34.47,18087.0,32.3827,32.4297,32.3827,32.3921,18087.0
2021-01-27 11:50:00,34.46,34.54,34.46,34.51,18809.0,32.3827,32.4579,32.3827,32.4297,18809.0
2021-01-27 11:55:00,34.51,34.51,34.44,34.44,45803.0,32.4297,32.4297,32.3639,32.3639,45803.0
2021-01-27 12:00:00,34.44,34.44,34.36,34.37,26627.0,32.3639,32.3639,32.2888,32.2982,26627.0
2021-01-27 12:05:00,34.38,34.44,34.38,34.4,22313.0,32.3076,32.3639,32.3076,32.3264,22313.0
2021-01-27 12:10:00,34.4,34.47,34.4,34.45,37315.0,32.3264,32.3921,32.3264,32.3733,37315.0
2021-01-27 12:15:00,34.44,34.44,34.34,34.36,29072.0,32.3639,32.3639,32.27,32.2888,29072.0
2021-01-27 12:20:00,34.37,34.39,34.32,34.32,26969.0,32.2982,32.317,32.2512,32.2512,26969.0
2021-01-27 12:25:00,34.32,34.46,34.32,34.44,15966.0,32.2512,32.3827,32.2512,32.3639,15966.0
2021-01-27 12:30:00,34.44,34.46,34.35,34.4,39666.0,32.3639,32.3827,32.2794,32.3264,39666.0
2021-01-27 12:35:00,34.38,34.42,34.35,34.4,16088.0,32.3076,32.3451,32.2794,32.3264,16088.0
2021-01-27 12:40:00,34.39,34.51,34.38,34.46,36307.0,32.317,32.4297,32.3076,32.3827,36307.0
2021-01-27 12:45:00,34.47,34.47,34.42,34.43,17370.0,32.3921,32.3921,32.3451,32.3545,17370.0
2021-01-27 12:50:00,34.44,34.44,34.37,34.4,22980.0,32.3639,32.3639,32.2982,32.3264,22980.0
2021-01-27 12:55:00,34.41,34.46,34.41,34.46,20057.0,32.3358,32.3827,32.3358,32.3827,20057.0
2021-01-27 13:00:00,34.45,34.46,34.4,34.42,29201.0,32.3733,32.3827,32.3264,32.3451,29201.0
2021-01-27 13:05:00,34.43,34.43,34.37,34.4,15605.0,32.3545,32.3545,32.2982,32.3264,15605.0
2021-01-27 13:10:00,34.39,34.39,34.34,34.35,11728.0,32.317,32.317,32.27,32.2794,11728.0
2021-01-27 13:15:00,34.34,34.35,34.32,34.34,11064.0,32.27,32.2794,32.2512,32.27,11064.0
2021-01-27 13:20:00,34.33,34.33,34.3,34.31,13341.0,32.2606,32.2606,32.2324,32.2418,13341.0
2021-01-27 13:25:00,34.31,34.33,34.3,34.32,34391.0,32.2418,32.2606,32.2324,32.2512,34391.0
2021-01-27 13:30:00,34.32,34.35,34.28,34.31,24443.0,32.2512,32.2794,32.2136,32.2418,24443.0
2021-01-27 13:35:00,34.31,34.33,34.3,34.33,17904.0,32.2418,32.2606,32.2324,32.2606,17904.0
2021-01-27 13:40:00,34.33,34.35,34.31,34.31,22101.0,32.2606,32.2794,32.2418,32.2418,22101.0
2021-01-27 13:45:00,34.31,34.32,34.28,34.3,12224.0,32.2418,32.2512,32.2136,32.2324,12224.0
2021-01-27 13:50:00,34.29,34.33,34.25,34.28,13358.0,32.223,32.2606,32.1854,32.2136,13358.0
2021-01-27 13:55:00,34.27,34.28,34.24,34.26,26491.0,32.2042,32.2136,32.176,32.1948,26491.0
2021-01-27 14:00:00,34.27,34.36,34.18,34.18,45417.0,32.2042,32.2888,32.1196,32.1196,45417.0
2021-01-27 14:05:00,34.18,34.21,34.15,34.2,31599.0,32.1196,32.1478,32.0914,32.1384,31599.0
2021-01-27 14:10:00,34.2,34.27,34.2,34.26,22855.0,32.1384,32.2042,32.1384,32.1948,22855.0
2021-01-27 14:15:00,34.27,34.28,34.19,34.19,41944.0,32.2042,32.2136,32.129,32.129,41944.0
2021-01-27 14:20:00,34.19,34.19,34.13,34.18,26076.0,32.129,32.129,32.0726,32.1196,26076.0
2021-01-27 14:25:00,34.19,34.22,34.16,34.21,33738.0,32.129,32.1572,32.1008,32.1478,33738.0
2021-01-27 14:30:00,34.2,34.2,34.09,34.09,61206.0,32.1384,32.1384,32.035,32.035,61206.0
2021-01-27 14:35:00,34.09,34.13,34.02,34.11,76576.0,32.035,32.0726,31.9693,32.0538,76576.0
2021-01-27 14:40:00,34.1,34.22,34.1,34.15,91809.0,32.0444,32.1572,32.0444,32.0914,91809.0
2021-01-27 14:45:00,34.13,34.19,34.08,34.13,63577.0,32.0726,32.129,32.0256,32.0726,63577.0
2021-01-27 14:50:00,34.11,34.11,33.92,33.93,65384.0,32.0538,32.0538,31.8753,31.8847,65384.0
2021-01-27 14:55:00,33.92,33.96,33.89,33.92,50136.0,31.8753,31.9129,31.8471,31.8753,50136.0
2021-01-27 15:00:00,33.91,33.96,33.85,33.92,48770.0,31.8659,31.9129,31.8095,31.8753,48770.0
2021-01-27 15:05:00,33.91,33.94,33.89,33.89,62309.0,31.8659,31.8941,31.8471,31.8471,62309.0
2021-01-27 15:10:00,33.9,33.92,33.85,33.87,67348.0,31.8565,31.8753,31.8095,31.8283,67348.0
2021-01-27 15:15:00,33.88,33.92,33.83,33.83,55744.0,31.8377,31.8753,31.7907,31.7907,55744.0
2021-01-27 15:20:00,33.83,33.83,33.72,33.72,87025.0,31.7907,31.7907,31.6873,31.6873,87025.0
2021-01-27 15:25:00,33.72,33.79,33.72,33.75,133052.0,31.6873,31.7531,31.6873,31.7155,133052.0
2021-01-27 15:30:00,33.75,33.75,33.69,33.7,117128.0,31.7155,31.7155,31.6592,31.6686,117128.0
2021-01-27 15:35:00,33.7,33.78,33.7,33.72,150391.0,31.6686,31.7437,31.6686,31.6873,150391.0
2021-01-27 15:40:00,33.71,33.77,33.63,33.72,350284.0,31.6779,31.7343,31.6028,31.6873,350284.0
2021-01-27 15:45:00,33.72,33.82,33.71,33.79,240863.0,31.6873,31.7813,31.6779,31.7531,240863.0
2021-01-27 15:50:00,33.79,33.8,33.72,33.8,156951.0,31.7531,31.7625,31.6873,31.7625,156951.0
2021-01-27 15:55:00,33.8,33.8,33.73,33.76,289356.0,31.7625,31.7625,31.6967,31.7249,289356.0
2021-01-28 09:30:00,34.62,34.89,34.57,34.86,375621.0,32.5331,32.7868,32.4861,32.7586,375621.0
2021-01-28 09:35:00,34.86,35.02,34.73,34.79,201970.0,32.7586,32.909,32.6365,32.6928,201970.0
2021-01-28 09:40:00,34.79,34.92,34.76,34.9,148980.0,32.6928,32.815,32.6647,32.7962,148980.0
2021-01-28 09:45:00,34.92,34.92,34.77,34.83,131330.0,32.815,32.815,32.6741,32.7304,131330.0
2021-01-28 09:50:00,34.9,34.95,34.84,34.9,50943.0,32.7962,32.8432,32.7398,32.7962,50943.0
2021-01-28 09:55:00,34.89,35.13,34.73,34.76,325960.0,32.7868,33.0123,32.6365,32.6647,325960.0
2021-01-28 10:00:00,34.76,34.87,34.71,34.75,100920.0,32.6647,32.768,32.6177,32.6553,100920.0
2021-01-28 10:05:00,34.73,34.79,34.6,34.72,53041.0,32.6365,32.6928,32.5143,32.6271,53041.0
2021-01-28 10:10:00,34.73,34.93,34.73,34.92,33527.0,32.6365,32.8244,32.6365,32.815,33527.0
2021-01-28 10:15:00,34.93,35.15,34.93,35.15,78474.0,32.8244,33.0311,32.8244,33.0311,78474.0
2021-01-28 10:20:00,35.16,35.21,35.13,35.17,100641.0,33.0405,33.0875,33.0123,33.0499,100641.0
2021-01-28 10:25:00,35.18,35.24,35.16,35.18,137822.0,33.0593,33.1157,33.0405,33.0593,137822.0
2021-01-28 10:30:00,35.18,35.3,35.18,35.26,100532.0,33.0593,33.1721,33.0593,33.1345,100532.0
2021-01-28 10:35:00,35.26,35.38,35.25,35.28,77420.0,33.1345,33.2473,33.1251,33.1533,77420.0
2021-01-28 10:40:00,35.28,35.31,35.09,35.15,110516.0,33.1533,33.1815,32.9748,33.0311,110516.0
2021-01-28 10:45:00,35.16,35.17,35.03,35.04,114018.0,33.0405,33.0499,32.9184,32.9278,114018.0
2021-01-28 10:50:00,35.05,35.13,34.95,34.96,97075.0,32.9372,33.0123,32.8432,32.8526,97075.0
2021-01-28 10:55:00,34.96,35.0,34.84,34.87,90176.0,32.8526,32.8902,32.7398,32.768,90176.0
2021-01-28 11:00:00,34.87,34.94,34.74,34.74,69333.0,32.768,32.8338,32.6459,32.6459,69333.0
2021-01-28 11:05:00,34.75,34.86,34.75,34.81,37251.0,32.6553,32.7586,32.6553,32.7116,37251.0
2021-01-28 11:10:00,34.8,34.87,34.67,34.69,85212.0,32.7022,32.768,32.5801,32.5989,85212.0
2021-01-28 11:15:00,34.69,34.71,34.65,34.67,46068.0,32.5989,32.6177,32.5613,32.5801,46068.0
2021-01-28 11:20:00,34.68,34.81,34.65,34.79,45863.0,32.5895,32.7116,32.5613,32.6928,45863.0
2021-01-28 11:25:00,34.79,34.79,34.62,34.65,74416.0,32.6928,32.6928,32.5331,32.5613,74416.0
2021-01-28 11:30:00,34.65,34.83,34.6,34.81,42197.0,32.5613,32.7304,32.5143,32.7116,42197.0
2021-01-28 11:35:00,34.82,34.87,34.78,34.85,50125.0,32.721,32.768,32.6834,32.7492,50125.0
2021-01-28 11:40:00,34.84,34.85,34.7,34.73,44384.0,32.7398,32.7492,32.6083,32.6365,44384.0
2021-01-28 11:45:00,34.72,34.79,34.68,34.79,36390.0,32.6271,32.6928,32.5895,32.6928,36390.0
2021-01-28 11:50:00,34.78,34.78,34.65,34.65,54572.0,32.6834,32.6834,32.5613,32.5613,54572.0
2021-01-28 11:55:00,34.66,34.67,34.51,34.51,82102.0,32.5707,32.5801,32.4297,32.4297,82102.0
2021-01-28 12:00:00,34.51,34.56,34.42,34.43,60036.0,32.4297,32.4767,32.3451,32.3545,60036.0
2021-01-28 12:05:00,34.43,34.44,34.33,34.38,118270.0,32.3545,32.3639,32.2606,32.3076,118270.0
2021-01-28 12:10:00,34.39,34.5,34.38,34.42,43661.0,32.317,32.4203,32.3076,32.3451,43661.0
2021-01-28 12:15:00,34.43,34.43,34.31,34.32,43483.0,32.3545,32.3545,32.2418,32.2512,43483.0
2021-01-28 12:20:00,34.32,34.45,34.32,34.43,21679.0,32.2512,32.3733,32.2512,32.3545,21679.0
2021-01-28 12:25:00,34.43,34.43,34.31,34.32,19730.0,32.3545,32.3545,32.2418,32.2512,19730.0
2021-01-28 12:30:00,34.31,34.38,34.31,34.37,28337.0,32.2418,32.3076,32.2418,32.2982,28337.0
2021-01-28 12:35:00,34.37,34.41,34.33,34.34,17883.0,32.2982,32.3358,32.2606,32.27,17883.0
2021-01-28 12:40:00,34.34,34.36,34.25,34.36,55744.0,32.27,32.2888,32.1854,32.2888,55744.0
2021-01-28 12:45:00,34.37,34.37,34.28,34.29,20462.0,32.2982,32.2982,32.2136,32.223,20462.0
2021-01-28 12:50:00,34.29,34.3,34.24,34.24,45502.0,32.223,32.2324,32.176,32.176,45502.0
2021-01-28 12:55:00,34.24,34.26,34.17,34.24,55793.0,32.176,32.1948,32.1102,32.176,55793.0
2021-01-28 13:00:00,34.24,34.29,34.19,34.25,16575.0,32.176,32.223,32.129,32.1854,16575.0
2021-01-28 13:05:00,34.24,34.25,34.09,34.12,41195.0,32.176,32.1854,32.035,32.0632,41195.0
2021-01-28 13:10:00,34.12,34.21,34.12,34.2,31075.0,32.0632,32.1478,32.0632,32.1384,31075.0
2021-01-28 13:15:00,34.2,34.28,34.17,34.25,27215.0,32.1384,32.2136,32.1102,32.1854,27215.0
2021-01-28 13:20:00,34.24,34.28,34.18,34.2,20189.0,32.176,32.2136,32.1196,32.1384,20189.0
2021-01-28 13:25:00,34.21,34.26,34.19,34.21,23780.0,32.1478,32.1948,32.129,32.1478,23780.0
2021-01-28 13:30:00,34.21,34.21,34.12,34.14,28971.0,32.1478,32.1478,32.0632,32.082,28971.0
2021-01-28 13:35:00,34.15,34.29,34.14,34.28,34470.0,32.0914,32.223,32.082,32.2136,34470.0
2021-01-28 13:40:00,34.28,34.29,34.23,34.26,44817.0,32.2136,32.223,32.1666,32.1948,44817.0
2021-01-28 13:45:00,34.24,34.36,34.24,34.34,48564.0,32.176,32.2888,32.176,32.27,48564.0
2021-01-28 13:50:00,34.35,34.38,34.27,34.31,37852.0,32.2794,32.3076,32.2042,32.2418,37852.0
2021-01-28 13:55:00,34.31,34.34,34.29,34.31,14837.0,32.2418,32.27,32.223,32.2418,14837.0
2021-01-28 14:00:00,34.32,34.33,34.26,34.28,17064.0,32.2512,32.2606,32.1948,32.2136,17064.0
2021-01-28 14:05:00,34.29,34.39,34.29,34.35,29509.0,32.223,32.317,32.223,32.2794,29509.0
2021-01-28 14:10:00,34.35,34.39,34.33,34.38,15861.0,32.2794,32.317,32.2606,32.3076,15861.0
2021-01-28 14:15:00,34.39,34.53,34.39,34.53,33381.0,32.317,32.4485,32.317,32.4485,33381.0
2021-01-28 14:20:00,34.52,34.52,34.47,34.49,21087.0,32.4391,32.4391,32.3921,32.4109,21087.0
2021-01-28 14:25:00,34.5,34.58,34.5,34.56,48393.0,32.4203,32.4955,32.4203,32.4767,48393.0
2021-01-28 14:30:00,34.57,34.6,34.51,34.51,34181.0,32.4861,32.5143,32.4297,32.4297,34181.0
2021-01-28 14:35:00,34.51,34.6,34.47,34.6,32989.0,32.4297,32.5143,32.3921,32.5143,32989.0
2021-01-28 14:40:00,34.6,34.63,34.58,34.6,29369.0,32.5143,32.5425,32.4955,32.5143,29369.0
2021-01-28 14:45:00,34.61,34.67,34.61,34.65,37504.0,32.5237,32.5801,32.5237,32.5613,37504.0
2021-01-28 14:50:00,34.65,34.67,34.62,34.63,33686.0,32.5613,32.5801,32.5331,32.5425,33686.0
2021-01-28 14:55:00,34.63,34.7,34.6,34.7,64816.0,32.5425,32.6083,32.5143,32.6083,64816.0
2021-01-28 15:00:00,34.7,34.7,34.65,34.67,37077.0,32.6083,32.6083,32.5613,32.5801,37077.0
2021-01-28 15:05:00,34.66,34.75,34.66,34.73,28284.0,32.5707,32.6553,32.5707,32.6365,28284.0
2021-01-28 15:10:00,34.73,34.73,34.64,34.67,49068.0,32.6365,32.6365,32.5519,32.5801,49068.0
2021-01-28 15:15:00,34.67,34.69,34.65,34.65,33418.0,32.5801,32.5989,32.5613,32.5613,33418.0
2021-01-28 15:20:00,34.65,34.68,34.62,34.63,43053.0,32.5613,32.5895,32.5331,32.5425,43053.0
2021-01-28 15:25:00,34.64,34.71,34.64,34.67,82119.0,32.5519,32.6177,32.5519,32.5801,82119.0
2021-01-28 15:30:00,34.67,34.76,34.67,34.71,110932.0,32.5801,32.6647,32.5801,32.6177,110932.0
2021-01-28 15:35:00,34.71,34.71,34.64,34.69,110419.0,32.6177,32.6177,32.5519,32.5989,110419.0
2021-01-28 15:40:00,34.7,34.74,34.67,34.73,91622.0,32.6083,32.6459,32.5801,32.6365,91622.0
2021-01-28 15:45:00,34.72,34.74,34.65,34.66,79976.0,32.6271,32.6459,32.5613,32.5707,79976.0
2021-01-28 15:50:00,34.65,34.69,34.62,34.69,165590.0,32.5613,32.5989,32.5331,32.5989,165590.0
2021-01-28 15:55:00,34.69,34.69,34.58,34.61,468452.0,32.5989,32.5989,32.4955,32.5237,468452.0
2021-01-29 09:30:00,35.48,35.68,35.41,35.52,416974.0,33.3413,33.5292,33.2755,33.3788,416974.0
2021-01-29 09:35:00,35.53,35.57,35.37,35.5,152098.0,33.3882,33.4258,33.2379,33.36,152098.0
2021-01-29 09:40:00,35.5,35.5,35.1,35.12,135409.0,33.36,33.36,32.9842,33.003,135409.0
2021-01-29 09:45:00,35.13,35.4,35.08,35.23,107642.0,33.0123,33.2661,32.9654,33.1063,107642.0
2021-01-29 09:50:00,35.24,35.49,35.18,35.43,93259.0,33.1157,33.3506,33.0593,33.2943,93259.0
2021-01-29 09:55:00,35.46,35.63,35.46,35.52,90142.0,33.3225,33.4822,33.3225,33.3788,90142.0
2021-01-29 10:00:00,35.51,35.59,35.47,35.58,98703.0,33.3694,33.4446,33.3319,33.4352,98703.0
2021-01-29 10:05:00,35.54,35.54,35.36,35.46,117530.0,33.3976,33.3976,33.2285,33.3225,117530.0
2021-01-29 10:10:00,35.47,35.53,35.4,35.51,67975.0,33.3319,33.3882,33.2661,33.3694,67975.0
2021-01-29 10:15:00,35.53,35.54,35.42,35.44,52525.0,33.3882,33.3976,33.2849,33.3037,52525.0
2021-01-29 10:20:00,35.44,35.44,35.31,35.42,78906.0,33.3037,33.3037,33.1815,33.2849,78906.0
2021-01-29 10:25:00,35.42,35.42,35.3,35.33,41553.0,33.2849,33.2849,33.1721,33.2003,41553.0
2021-01-29 10:30:00,35.33,35.49,35.33,35.45,34262.0,33.2003,33.3506,33.2003,33.3131,34262.0
2021-01-29 10:35:00,35.45,35.48,35.35,35.35,34736.0,33.3131,33.3413,33.2191,33.2191,34736.0
2021-01-29 10:40:00,35.34,35.34,35.15,35.16,44769.0,33.2097,33.2097,33.0311,33.0405,44769.0
2021-01-29 10:45:00,35.17,35.28,35.1,35.28,63898.0,33.0499,33.1533,32.9842,33.1533,63898.0
2021-01-29 10:50:00,35.29,35.29,35.19,35.24,54286.0,33.1627,33.1627,33.0687,33.1157,54286.0
2021-01-29 10:55:00,35.22,35.25,35.13,35.24,77633.0,33.0969,33.1251,33.0123,33.1157,77633.0
2021-01-29 11:00:00,35.24,35.27,35.15,35.2,53079.0,33.1157,33.1439,33.0311,33.0781,53079.0
2021-01-29 11:05:00,35.2,35.21,35.13,35.21,64069.0,33.0781,33.0875,33.0123,33.0875,64069.0
2021-01-29 11:10:00,35.21,35.21,35.13,35.15,39578.0,33.0875,33.0875,33.0123,33.0311,39578.0
2021-01-29 11:15:00,35.14,35.22,35.13,35.18,32700.0,33.0217,33.0969,33.0123,33.0593,32700.0
2021-01-29 11:20:00,35.18,35.18,35.1,35.11,35939.0,33.0593,33.0593,32.9842,32.9936,35939.0
2021-01-29 11:25:00,35.11,35.14,35.06,35.09,120288.0,32.9936,33.0217,32.9466,32.9748,120288.0
2021-01-29 11:30:00,35.08,35.17,35.06,35.08,132046.0,32.9654,33.0499,32.9466,32.9654,132046.0
2021-01-29 11:35:00,35.09,35.12,35.0,35.05,39712.0,32.9748,33.003,32.8902,32.9372,39712.0
2021-01-29 11:40:00,35.06,35.09,35.03,35.05,71327.0,32.9466,32.9748,32.9184,32.9372,71327.0
2021-01-29 11:45:00,35.06,35.1,35.04,35.05,42020.0,32.9466,32.9842,32.9278,32.9372,42020.0
2021-01-29 11:50:00,35.05,35.13,35.05,35.12,48294.0,32.9372,33.0123,32.9372,33.003,48294.0
2021-01-29 11:55:00,35.12,35.13,35.01,35.01,57615.0,33.003,33.0123,32.8996,32.8996,57615.0
2021-01-29 12:00:00,35.01,35.12,35.01,35.09,56710.0,32.8996,33.003,32.8996,32.9748,56710.0
2021-01-29 12:05:00,35.08,35.1,35.07,35.07,47095.0,32.9654,32.9842,32.956,32.956,47095.0
2021-01-29 12:10:00,35.07,35.1,35.01,35.02,44572.0,32.956,32.9842,32.8996,32.909,44572.0
2021-01-29 12:15:00,35.02,35.02,34.94,34.97,48204.0,32.909,32.909,32.8338,32.862,48204.0
2021-01-29 12:20:00,34.98,34.99,34.83,34.85,80446.0,32.8714,32.8808,32.7304,32.7492,80446.0
2021-01-29 12:25:00,34.85,35.01,34.83,34.96,51827.0,32.7492,32.8996,32.7304,32.8526,51827.0
2021-01-29 12:30:00,34.95,34.97,34.88,34.88,32797.0,32.8432,32.862,32.7774,32.7774,32797.0
2021-01-29 12:35:00,34.88,34.9,34.7,34.77,59296.0,32.7774,32.7962,32.6083,32.6741,59296.0
2021-01-29 12:40:00,34.78,34.85,34.74,34.74,36165.0,32.6834,32.7492,32.6459,32.6459,36165.0
2021-01-29 12:45:00,34.75,34.76,34.63,34.64,34486.0,32.6553,32.6647,32.5425,32.5519,34486.0
2021-01-29 12:50:00,34.64,34.82,34.64,34.82,52055.0,32.5519,32.721,32.5519,32.721,52055.0
2021-01-29 12:55:00,34.81,34.81,34.66,34.66,58587.0,32.7116,32.7116,32.5707,32.5707,58587.0
2021-01-29 13:00:00,34.65,34.77,34.62,34.69,33345.0,32.5613,32.6741,32.5331,32.5989,33345.0
2021-01-29 13:05:00,34.69,34.76,34.66,34.76,26467.0,32.5989,32.6647,32.5707,32.6647,26467.0
2021-01-29 13:10:00,34.74,34.76,34.64,34.67,35299.0,32.6459,32.6647,32.5519,32.5801,35299.0
2021-01-29 13:15:00,34.66,34.66,34.54,34.6,32513.0,32.5707,32.5707,32.4579,32.5143,32513.0
2021-01-29 13:20:00,34.59,34.77,34.59,34.72,33754.0,32.5049,32.6741,32.5049,32.6271,33754.0
2021-01-29 13:25:00,34.72,34.78,34.7,34.74,53986.0,32.6271,32.6834,32.6083,32.6459,53986.0
2021-01-29 13:30:00,34.73,34.73,34.69,34.72,19954.0,32.6365,32.6365,32.5989,32.6271,19954.0
2021-01-29 13:35:00,34.74,34.85,34.73,34.84,49682.0,32.6459,32.7492,32.6365,32.7398,49682.0
2021-01-29 13:40:00,34.82,34.9,34.82,34.87,57186.0,32.721,32.7962,32.721,32.768,57186.0
2021-01-29 13:45:00,34.87,34.87,34.71,34.71,52637.0,32.768,32.768,32.6177,32.6177,52637.0
2021-01-29 13:50:00,34.71,34.76,34.7,34.76,31718.0,32.6177,32.6647,32.6083,32.6647,31718.0
2021-01-29 13:55:00,34.76,34.76,34.68,34.69,18316.0,32.6647,32.6647,32.5895,32.5989,18316.0
2021-01-29 14:00:00,34.7,34.82,34.7,34.78,32427.0,32.6083,32.721,32.6083,32.6834,32427.0
2021-01-29 14:05:00,34.76,34.78,34.72,34.72,33907.0,32.6647,32.6834,32.6271,32.6271,33907.0
2021-01-29 14:10:00,34.71,34.74,34.69,34.72,36549.0,32.6177,32.6459,32.5989,32.6271,36549.0
2021-01-29 14:15:00,34.72,34.73,34.66,34.69,19383.0,32.6271,32.6365,32.5707,32.5989,19383.0
2021-01-29 14:20:00,34.69,34.69,34.58,34.62,29450.0,32.5989,32.5989,32.4955,32.5331,29450.0
2021-01-29 14:25:00,34.62,34.62,34.53,34.53,30099.0,32.5331,32.5331,32.4485,32.4485,30099.0
2021-01-29 14:30:00,34.53,34.59,34.5,34.58,31709.0,32.4485,32.5049,32.4203,32.4955,31709.0
2021-01-29 14:35:00,34.58,34.6,34.53,34.57,31100.0,32.4955,32.5143,32.4485,32.4861,31100.0
2021-01-29 14:40:00,34.57,34.63,34.51,34.61,25163.0,32.4861,32.5425,32.4297,32.5237,25163.0
2021-01-29 14:45:00,34.61,34.65,34.58,34.58,25669.0,32.5237,32.5613,32.4955,32.4955,25669.0
2021-01-29 14:50:00,34.58,34.62,34.54,34.54,17248.0,32.4955,32.5331,32.4579,32.4579,17248.0
2021-01-29 14:55:00,34.54,34.58,34.5,34.5,25311.0,32.4579,32.4955,32.4203,32.4203,25311.0
2021-01-29 15:00:00,34.5,34.59,34.5,34.55,52909.0,32.4203,32.5049,32.4203,32.4673,52909.0
2021-01-29 15:05:00,34.55,34.56,34.52,34.53,54270.0,32.4673,32.4767,32.4391,32.4485,54270.0
2021-01-29 15:10:00,34.53,34.58,34.52,34.57,31596.0,32.4485,32.4955,32.4391,32.4861,31596.0
2021-01-29 15:15:00,34.57,34.57,34.53,34.53,57761.0,32.4861,32.4861,32.4485,32.4485,57761.0
2021-01-29 15:20:00,34.53,34.55,34.45,34.46,75273.0,32.4485,32.4673,32.3733,32.3827,75273.0
2021-01-29 15:25:00,34.46,34.49,34.45,34.47,38134.0,32.3827,32.4109,32.3733,32.3921,38134.0
2021-01-29 15:30:00,34.47,34.54,34.47,34.48,67834.0,32.3921,32.4579,32.3921,32.4015,67834.0
2021-01-29 15:35:00,34.48,34.49,34.42,34.47,62878.0,32.4015,32.4109,32.3451,32.3921,62878.0
2021-01-29 15:40:00,34.46,34.46,34.38,34.43,103065.0,32.3827,32.3827,32.3076,32.3545,103065.0
2021-01-29 15:45:00,34.41,34.42,34.38,34.39,90249.0,32.3358,32.3451,32.3076,32.317,90249.0
2021-01-29 15:50:00,34.4,34.52,34.4,34.52,85784.0,32.3264,32.4391,32.3264,32.4391,85784.0
2021-01-29 15:55:00,34.52,34.54,34.48,34.5,174646.0,32.4391,32.4579,32.4015,32.4203,174646.0
2021-02-01 09:30:00,36.01,36.04,35.54,35.85,433097.0,33.8393,33.8675,33.3976,33.6889,433097.0
2021-02-01 09:35:00,35.86,36.02,35.81,35.9,182074.0,33.6983,33.8487,33.6514,33.7359,182074.0
2021-02-01 09:40:00,35.9,36.28,35.9,36.19,233746.0,33.7359,34.093,33.7359,34.0085,233746.0
2021-02-01 09:45:00,36.18,36.26,35.65,35.69,158538.0,33.9991,34.0742,33.501,33.5386,158538.0
2021-02-01 09:50:00,35.67,35.81,35.58,35.6,133243.0,33.5198,33.6514,33.4352,33.454,133243.0
2021-02-01 09:55:00,35.6,35.73,35.44,35.49,118134.0,33.454,33.5762,33.3037,33.3506,118134.0
2021-02-01 10:00:00,35.5,35.72,35.49,35.64,88704.0,33.36,33.5668,33.3506,33.4916,88704.0
2021-02-01 10:05:00,35.62,35.77,35.53,35.56,60883.0,33.4728,33.6138,33.3882,33.4164,60883.0
2021-02-01 10:10:00,35.58,35.87,35.58,35.79,74278.0,33.4352,33.7077,33.4352,33.6326,74278.0
2021-02-01 10:15:00,35.79,35.93,35.77,35.85,62591.0,33.6326,33.7641,33.6138,33.6889,62591.0
2021-02-01 10:20:00,35.85,35.91,35.74,35.78,70582.0,33.6889,33.7453,33.5856,33.6232,70582.0
2021-02-01 10:25:00,35.78,35.83,35.52,35.53,67375.0,33.6232,33.6702,33.3788,33.3882,67375.0
2021-02-01 10:30:00,35.53,35.63,35.51,35.61,123882.0,33.3882,33.4822,33.3694,33.4634,123882.0
2021-02-01 10:35:00,35.61,35.64,35.49,35.51,78190.0,33.4634,33.4916,33.3506,33.3694,78190.0
2021-02-01 10:40:00,35.5,35.51,35.4,35.48,44215.0,33.36,33.3694,33.2661,33.3413,44215.0
2021-02-01 10:45:00,35.48,35.48,35.3,35.3,57829.0,33.3413,33.3413,33.1721,33.1721,57829.0
2021-02-01 10:50:00,35.31,35.34,35.16,35.23,74397.0,33.1815,33.2097,33.0405,33.1063,74397.0
2021-02-01 10:55:00,35.21,35.35,35.21,35.35,50072.0,33.0875,33.2191,33.0875,33.2191,50072.0
2021-02-01 11:00:00,35.33,35.33,35.15,35.2,43268.0,33.2003,33.2003,33.0311,33.0781,43268.0
2021-02-01 11:05:00,35.15,35.26,35.13,35.22,68323.0,33.0311,33.1345,33.0123,33.0969,68323.0
2021-02-01 11:10:00,35.24,35.29,35.17,35.21,36330.0,33.1157,33.1627,33.0499,33.0875,36330.0
2021-02-01 11:15:00,35.22,35.23,35.13,35.14,81899.0,33.0969,33.1063,33.0123,33.0217,81899.0
2021-02-01 11:20:00,35.15,35.28,35.13,35.27,52254.0,33.0311,33.1533,33.0123,33.1439,52254.0
2021-02-01 11:25:00,35.29,35.32,35.17,35.19,42896.0,33.1627,33.1909,33.0499,33.0687,42896.0
2021-02-01 11:30:00,35.22,35.23,35.08,35.19,64921.0,33.0969,33.1063,32.9654,33.0687,64921.0
2021-02-01 11:35:00,35.18,35.26,35.11,35.25,38518.0,33.0593,33.1345,32.9936,33.1251,38518.0
2021-02-01 11:40:00,35.25,35.37,35.25,35.37,16037.0,33.1251,33.2379,33.1251,33.2379,16037.0
2021-02-01 11:45:00,35.36,35.47,35.35,35.44,26667.0,33.2285,33.3319,33.2191,33.3037,26667.0
2021-02-01 11:50:00,35.43,35.48,35.42,35.43,27249.0,33.2943,33.3413,33.2849,33.2943,27249.0
2021-02-01 11:55:00,35.44,35.45,35.38,35.38,12403.0,33.3037,33.3131,33.2473,33.2473,12403.0
2021-02-01 12:00:00,35.4,35.49,35.4,35.48,18196.0,33.2661,33.3506,33.2661,33.3413,18196.0
2021-02-01 12:05:00,35.48,35.48,35.41,35.42,14040.0,33.3413,33.3413,33.2755,33.2849,14040.0
2021-02-01 12:10:00,35.41,35.43,35.31,35.32,14733.0,33.2755,33.2943,33.1815,33.1909,14733.0
2021-02-01 12:15:00,35.32,35.34,35.26,35.26,39008.0,33.1909,33.2097,33.1345,33.1345,39008.0
2021-02-01 12:20:00,35.26,35.3,35.26,35.3,22767.0,33.1345,33.1721,33.1345,33.1721,22767.0
2021-02-01 12:25:00,35.31,35.34,35.26,35.33,26996.0,33.1815,33.2097,33.1345,33.2003,26996.0
2021-02-01 12:30:00,35.34,35.41,35.33,35.4,33773.0,33.2097,33.2755,33.2003,33.2661,33773.0
2021-02-01 12:35:00,35.39,35.4,35.36,35.38,17933.0,33.2567,33.2661,33.2285,33.2473,17933.0
2021-02-01 12:40:00,35.38,35.48,35.38,35.47,28811.0,33.2473,33.3413,33.2473,33.3319,28811.0
2021-02-01 12:45:00,35.47,35.47,35.33,35.35,16349.0,33.3319,33.3319,33.2003,33.2191,16349.0
2021-02-01 12:50:00,35.34,35.44,35.34,35.42,21677.0,33.2097,33.3037,33.2097,33.2849,21677.0
2021-02-01 12:55:00,35.43,35.48,35.41,35.48,13270.0,33.2943,33.3413,33.2755,33.3413,13270.0
2021-02-01 13:00:00,35.48,35.49,35.47,35.47,17097.0,33.3413,33.3506,33.3319,33.3319,17097.0
2021-02-01 13:05:00,35.47,35.61,35.44,35.61,38085.0,33.3319,33.4634,33.3037,33.4634,38085.0
2021-02-01 13:10:00,35.61,35.66,35.6,35.65,45644.0,33.4634,33.5104,33.454,33.501,45644.0
2021-02-01 13:15:00,35.64,35.69,35.63,35.67,28168.0,33.4916,33.5386,33.4822,33.5198,28168.0
2021-02-01 13:20:00,35.67,35.67,35.56,35.64,41383.0,33.5198,33.5198,33.4164,33.4916,41383.0
2021-02-01 13:25:00,35.65,35.67,35.52,35.55,42076.0,33.501,33.5198,33.3788,33.407,42076.0
2021-02-01 13:30:00,35.55,35.55,35.46,35.51,52691.0,33.407,33.407,33.3225,33.3694,52691.0
2021-02-01 13:35:00,35.51,35.53,35.43,35.47,37326.0,33.3694,33.3882,33.2943,33.3319,37326.0
2021-02-01 13:40:00,35.47,35.51,35.46,35.5,15209.0,33.3319,33.3694,33.3225,33.36,15209.0
2021-02-01 13:45:00,35.49,35.54,35.49,35.54,18161.0,33.3506,33.3976,33.3506,33.3976,18161.0
2021-02-01 13:50:00,35.55,35.55,35.51,35.53,16650.0,33.407,33.407,33.3694,33.3882,16650.0
2021-02-01 13:55:00,35.53,35.56,35.51,35.55,30637.0,33.3882,33.4164,33.3694,33.407,30637.0
2021-02-01 14:00:00,35.55,35.57,35.49,35.51,13690.0,33.407,33.4258,33.3506,33.3694,13690.0
2021-02-01 14:05:00,35.48,35.58,35.38,35.56,41056.0,33.3413,33.4352,33.2473,33.4164,41056.0
2021-02-01 14:10:00,35.56,35.57,35.53,35.55,16271.0,33.4164,33.4258,33.3882,33.407,16271.0
2021-02-01 14:15:00,35.56,35.57,35.53,35.56,20638.0,33.4164,33.4258,33.3882,33.4164,20638.0
2021-02-01 14:20:00,35.57,35.64,35.56,35.63,22837.0,33.4258,33.4916,33.4164,33.4822,22837.0
2021-02-01 14:25:00,35.64,35.65,35.59,35.62,16699.0,33.4916,33.501,33.4446,33.4728,16699.0
2021-02-01 14:30:00,35.63,35.67,35.63,35.67,30850.0,33.4822,33.5198,33.4822,33.5198,30850.0
2021-02-01 14:35:00,35.68,35.71,35.67,35.69,27418.0,33.5292,33.5574,33.5198,33.5386,27418.0
2021-02-01 14:40:00,35.71,35.74,35.71,35.72,10600.0,33.5574,33.5856,33.5574,33.5668,10600.0
2021-02-01 14:45:00,35.71,35.74,35.65,35.65,23178.0,33.5574,33.5856,33.501,33.501,23178.0
2021-02-01 14:50:00,35.66,35.72,35.65,35.67,17936.0,33.5104,33.5668,33.501,33.5198,17936.0
2021-02-01 14:55:00,35.68,35.72,35.65,35.72,28326.0,33.5292,33.5668,33.501,33.5668,28326.0
2021-02-01 15:00:00,35.72,35.78,35.72,35.74,33421.0,33.5668,33.6232,33.5668,33.5856,33421.0
2021-02-01 15:05:00,35.74,35.78,35.74,35.78,22132.0,33.5856,33.6232,33.5856,33.6232,22132.0
2021-02-01 15:10:00,35.78,35.78,35.74,35.78,43194.0,33.6232,33.6232,33.5856,33.6232,43194.0
2021-02-01 15:15:00,35.79,35.83,35.78,35.79,41958.0,33.6326,33.6702,33.6232,33.6326,41958.0
2021-02-01 15:20:00,35.79,35.83,35.76,35.78,50929.0,33.6326,33.6702,33.6044,33.6232,50929.0
2021-02-01 15:25:00,35.78,35.79,35.74,35.78,44437.0,33.6232,33.6326,33.5856,33.6232,44437.0
2021-02-01 15:30:00,35.78,35.78,35.74,35.76,78040.0,33.6232,33.6232,33.5856,33.6044,78040.0
2021-02-01 15:35:00,35.75,35.75,35.69,35.72,62657.0,33.595,33.595,33.5386,33.5668,62657.0
2021-02-01 15:40:00,35.72,35.74,35.69,35.71,103504.0,33.5668,33.5856,33.5386,33.5574,103504.0
2021-02-01 15:45:00,35.71,35.71,35.6,35.63,178199.0,33.5574,33.5574,33.454,33.4822,178199.0
2021-02-01 15:50:00,35.63,35.68,35.6,35.65,116216.0,33.4822,33.5292,33.454,33.501,116216.0
2021-02-01 15:55:00,35.64,35.72,35.63,35.71,328110.0,33.4916,33.5668,33.4822,33.5574,328110.0
2021-02-02 09:30:00,34.88,34.9,34.51,34.68,372827.0,32.7774,32.7962,32.4297,32.5895,372827.0
2021-02-02 09:35:00,34.68,34.69,34.53,34.62,149894.0,32.5895,32.5989,32.4485,32.5331,149894.0
2021-02-02 09:40:00,34.63,34.75,34.59,34.7,99670.0,32.5425,32.6553,32.5049,32.6083,99670.0
2021-02-02 09:45:00,34.69,34.69,34.53,34.61,117104.0,32.5989,32.5989,32.4485,32.5237,117104.0
2021-02-02 09:50:00,34.56,34.59,34.49,34.51,85103.0,32.4767,32.5049,32.4109,32.4297,85103.0
2021-02-02 09:55:00,34.51,34.71,34.45,34.7,98806.0,32.4297,32.6177,32.3733,32.6083,98806.0
2021-02-02 10:00:00,34.71,34.78,34.65,34.75,104644.0,32.6177,32.6834,32.5613,32.6553,104644.0
2021-02-02 10:05:00,34.77,34.78,34.65,34.67,71372.0,32.6741,32.6834,32.5613,32.5801,71372.0
2021-02-02 10:10:00,34.69,34.71,34.59,34.6,56588.0,32.5989,32.6177,32.5049,32.5143,56588.0
2021-02-02 10:15:00,34.57,34.72,34.57,34.6,44283.0,32.4861,32.6271,32.4861,32.5143,44283.0
2021-02-02 10:20:00,34.6,34.63,34.56,34.58,59776.0,32.5143,32.5425,32.4767,32.4955,59776.0
2021-02-02 10:25:00,34.61,34.72,34.57,34.67,54318.0,32.5237,32.6271,32.4861,32.5801,54318.0
2021-02-02 10:30:00,34.67,34.76,34.63,34.76,62742.0,32.5801,32.6647,32.5425,32.6647,62742.0
2021-02-02 10:35:00,34.76,34.77,34.69,34.69,36073.0,32.6647,32.6741,32.5989,32.5989,36073.0
2021-02-02 10:40:00,34.69,34.72,34.57,34.6,27758.0,32.5989,32.6271,32.4861,32.5143,27758.0
2021-02-02 10:45:00,34.59,34.7,34.53,34.68,27069.0,32.5049,32.6083,32.4485,32.5895,27069.0
2021-02-02 10:50:00,34.68,34.69,34.6,34.64,16320.0,32.5895,32.5989,32.5143,32.5519,16320.0
2021-02-02 10:55:00,34.64,34.69,34.64,34.65,15724.0,32.5519,32.5989,32.5519,32.5613,15724.0
2021-02-02 11:00:00,34.63,34.67,34.61,34.65,52692.0,32.5425,32.5801,32.5237,32.5613,52692.0
2021-02-02 11:05:00,34.64,34.75,34.63,34.73,21530.0,32.5519,32.6553,32.5425,32.6365,21530.0
2021-02-02 11:10:00,34.74,34.82,34.71,34.82,23485.0,32.6459,32.721,32.6177,32.721,23485.0
2021-02-02 11:15:00,34.81,34.88,34.79,34.88,27169.0,32.7116,32.7774,32.6928,32.7774,27169.0
2021-02-02 11:20:00,34.89,34.94,34.88,34.89,28051.0,32.7868,32.8338,32.7774,32.7868,28051.0
2021-02-02 11:25:00,34.9,34.92,34.85,34.87,29531.0,32.7962,32.815,32.7492,32.768,29531.0
2021-02-02 11:30:00,34.85,34.86,34.75,34.75,70314.0,32.7492,32.7586,32.6553,32.6553,70314.0
2021-02-02 11:35:00,34.75,34.81,34.72,34.81,104032.0,32.6553,32.7116,32.6271,32.7116,104032.0
2021-02-02 11:40:00,34.82,34.86,34.8,34.86,19005.0,32.721,32.7586,32.7022,32.7586,19005.0
2021-02-02 11:45:00,34.86,34.9,34.81,34.85,27947.0,32.7586,32.7962,32.7116,32.7492,27947.0
2021-02-02 11:50:00,34.84,34.88,34.83,34.85,15798.0,32.7398,32.7774,32.7304,32.7492,15798.0
2021-02-02 11:55:00,34.84,34.91,34.84,34.89,44416.0,32.7398,32.8056,32.7398,32.7868,44416.0
2021-02-02 12:00:00,34.9,34.98,34.89,34.97,32160.0,32.7962,32.8714,32.7868,32.862,32160.0
2021-02-02 12:05:00,34.96,34.96,34.86,34.88,90732.0,32.8526,32.8526,32.7586,32.7774,90732.0
2021-02-02 12:10:00,34.88,34.89,34.8,34.82,50085.0,32.7774,32.7868,32.7022,32.721,50085.0
2021-02-02 12:15:00,34.82,34.83,34.77,34.8,20017.0,32.721,32.7304,32.6741,32.7022,20017.0
2021-02-02 12:20:00,34.81,34.89,34.79,34.83,40023.0,32.7116,32.7868,32.6928,32.7304,40023.0
2021-02-02 12:25:00,34.84,34.89,34.83,34.88,12243.0,32.7398,32.7868,32.7304,32.7774,12243.0
2021-02-02 12:30:00,34.88,34.88,34.81,34.83,17334.0,32.7774,32.7774,32.7116,32.7304,17334.0
2021-02-02 12:35:00,34.81,34.83,34.78,34.78,22052.0,32.7116,32.7304,32.6834,32.6834,22052.0
2021-02-02 12:40:00,34.78,34.81,34.78,34.81,7966.0,32.6834,32.7116,32.6834,32.7116,7966.0
2021-02-02 12:45:00,34.81,34.81,34.74,34.76,23364.0,32.7116,32.7116,32.6459,32.6647,23364.0
2021-02-02 12:50:00,34.76,34.77,34.73,34.74,24974.0,32.6647,32.6741,32.6365,32.6459,24974.0
2021-02-02 12:55:00,34.73,34.76,34.71,34.74,30081.0,32.6365,32.6647,32.6177,32.6459,30081.0
2021-02-02 13:00:00,34.74,34.78,34.74,34.77,31869.0,32.6459,32.6834,32.6459,32.6741,31869.0
2021-02-02 13:05:00,34.76,34.76,34.67,34.69,17296.0,32.6647,32.6647,32.5801,32.5989,17296.0
2021-02-02 13:10:00,34.7,34.72,34.67,34.72,25156.0,32.6083,32.6271,32.5801,32.6271,25156.0
2021-02-02 13:15:00,34.71,34.71,34.67,34.68,10123.0,32.6177,32.6177,32.5801,32.5895,10123.0
2021-02-02 13:20:00,34.69,34.7,34.68,34.69,12351.0,32.5989,32.6083,32.5895,32.5989,12351.0
2021-02-02 13:25:00,34.69,34.7,34.67,34.69,20647.0,32.5989,32.6083,32.5801,32.5989,20647.0
2021-02-02 13:30:00,34.69,34.7,34.67,34.69,14026.0,32.5989,32.6083,32.5801,32.5989,14026.0
2021-02-02 13:35:00,34.69,34.79,34.69,34.78,13065.0,32.5989,32.6928,32.5989,32.6834,13065.0
2021-02-02 13:40:00,34.77,34.78,34.76,34.76,4523.0,32.6741,32.6834,32.6647,32.6647,4523.0
2021-02-02 13:45:00,34.77,34.78,34.76,34.76,7889.0,32.6741,32.6834,32.6647,32.6647,7889.0
2021-02-02 13:50:00,34.75,34.76,34.69,34.7,14449.0,32.6553,32.6647,32.5989,32.6083,14449.0
2021-02-02 13:55:00,34.7,34.76,34.7,34.73,20708.0,32.6083,32.6647,32.6083,32.6365,20708.0
2021-02-02 14:00:00,34.74,34.76,34.74,34.74,7857.0,32.6459,32.6647,32.6459,32.6459,7857.0
2021-02-02 14:05:00,34.75,34.75,34.72,34.73,7118.0,32.6553,32.6553,32.6271,32.6365,7118.0
2021-02-02 14:10:00,34.72,34.72,34.69,34.72,15247.0,32.6271,32.6271,32.5989,32.6271,15247.0
2021-02-02 14:15:00,34.73,34.74,34.72,34.72,6511.0,32.6365,32.6459,32.6271,32.6271,6511.0
2021-02-02 14:20:00,34.73,34.75,34.7,34.7,9034.0,32.6365,32.6553,32.6083,32.6083,9034.0
2021-02-02 14:25:00,34.71,34.73,34.7,34.73,7789.0,32.6177,32.6365,32.6083,32.6365,7789.0
2021-02-02 14:30:00,34.73,34.76,34.71,34.76,9112.0,32.6365,32.6647,32.6177,32.6647,9112.0
2021-02-02 14:35:00,34.75,34.76,34.72,34.72,9324.0,32.6553,32.6647,32.6271,32.6271,9324.0
2021-02-02 14:40:00,34.72,34.72,34.69,34.69,11110.0,32.6271,32.6271,32.5989,32.5989,11110.0
2021-02-02 14:45:00,34.69,34.69,34.66,34.67,7544.0,32.5989,32.5989,32.5707,32.5801,7544.0
2021-02-02 14:50:00,34.67,34.69,34.67,34.69,11287.0,32.5801,32.5989,32.5801,32.5989,11287.0
2021-02-02 14:55:00,34.7,34.74,34.7,34.72,9045.0,32.6083,32.6459,32.6083,32.6271,9045.0
2021-02-02 15:00:00,34.72,34.72,34.67,34.67,20619.0,32.6271,32.6271,32.5801,32.5801,20619.0
2021-02-02 15:05:00,34.66,34.66,34.62,34.62,10121.0,32.5707,32.5707,32.5331,32.5331,10121.0
2021-02-02 15:10:00,34.62,34.63,34.6,34.6,16781.0,32.5331,32.5425,32.5143,32.5143,16781.0
2021-02-02 15:15:00,34.6,34.6,34.56,34.56,25089.0,32.5143,32.5143,32.4767,32.4767,25089.0
2021-02-02 15:20:00,34.56,34.58,34.56,34.57,20456.0,32.4767,32.4955,32.4767,32.4861,20456.0
2021-02-02 15:25:00,34.58,34.6,34.58,34.6,28725.0,32.4955,32.5143,32.4955,32.5143,28725.0
2021-02-02 15:30:00,34.59,34.6,34.58,34.6,38364.0,32.5049,32.5143,32.4955,32.5143,38364.0
2021-02-02 15:35:00,34.59,34.61,34.57,34.6,52905.0,32.5049,32.5237,32.4861,32.5143,52905.0
2021-02-02 15:40:00,34.6,34.64,34.6,34.63,40602.0,32.5143,32.5519,32.5143,32.5425,40602.0
2021-02-02 15:45:00,34.63,34.67,34.63,34.67,131513.0,32.5425,32.5801,32.5425,32.5801,131513.0
2021-02-02 15:50:00,34.67,34.72,34.66,34.69,115557.0,32.5801,32.6271,32.5707,32.5989,115557.0
2021-02-02 15:55:00,34.7,34.72,34.6,34.62,431255.0,32.6083,32.6271,32.5143,32.5331,431255.0
2021-02-03 09:30:00,34.7,34.94,34.57,34.91,341329.0,32.6083,32.8338,32.4861,32.8056,341329.0
2021-02-03 09:35:00,34.91,34.93,34.68,34.69,92294.0,32.8056,32.8244,32.5895,32.5989,92294.0
2021-02-03 09:40:00,34.68,34.77,34.67,34.75,67786.0,32.5895,32.6741,32.5801,32.6553,67786.0
2021-02-03 09:45:00,34.75,34.77,34.61,34.66,80437.0,32.6553,32.6741,32.5237,32.5707,80437.0
2021-02-03 09:50:00,34.67,34.8,34.67,34.71,57691.0,32.5801,32.7022,32.5801,32.6177,57691.0
2021-02-03 09:55:00,34.71,34.79,34.69,34.72,79411.0,32.6177,32.6928,32.5989,32.6271,79411.0
2021-02-03 10:00:00,34.72,34.73,34.64,34.66,74703.0,32.6271,32.6365,32.5519,32.5707,74703.0
2021-02-03 10:05:00,34.66,34.68,34.57,34.57,59510.0,32.5707,32.5895,32.4861,32.4861,59510.0
2021-02-03 10:10:00,34.57,34.57,34.51,34.53,52546.0,32.4861,32.4861,32.4297,32.4485,52546.0
2021-02-03 10:15:00,34.54,34.58,34.49,34.5,38526.0,32.4579,32.4955,32.4109,32.4203,38526.0
2021-02-03 10:20:00,34.51,34.54,34.44,34.48,67875.0,32.4297,32.4579,32.3639,32.4015,67875.0
2021-02-03 10:25:00,34.48,34.54,34.44,34.47,57751.0,32.4015,32.4579,32.3639,32.3921,57751.0
2021-02-03 10:30:00,34.45,34.59,34.45,34.57,45399.0,32.3733,32.5049,32.3733,32.4861,45399.0
2021-02-03 10:35:00,34.57,34.6,34.54,34.54,45906.0,32.4861,32.5143,32.4579,32.4579,45906.0
2021-02-03 10:40:00,34.54,34.56,34.49,34.5,57292.0,32.4579,32.4767,32.4109,32.4203,57292.0
2021-02-03 10:45:00,34.5,34.53,34.48,34.51,24888.0,32.4203,32.4485,32.4015,32.4297,24888.0
2021-02-03 10:50:00,34.52,34.52,34.46,34.51,34373.0,32.4391,32.4391,32.3827,32.4297,34373.0
2021-02-03 10:55:00,34.51,34.58,34.5,34.58,52288.0,32.4297,32.4955,32.4203,32.4955,52288.0
2021-02-03 11:00:00,34.59,34.64,34.58,34.63,46106.0,32.5049,32.5519,32.4955,32.5425,46106.0
2021-02-03 11:05:00,34.63,34.65,34.6,34.65,29863.0,32.5425,32.5613,32.5143,32.5613,29863.0
2021-02-03 11:10:00,34.64,34.65,34.62,34.64,27383.0,32.5519,32.5613,32.5331,32.5519,27383.0
2021-02-03 11:15:00,34.63,34.63,34.56,34.57,27092.0,32.5425,32.5425,32.4767,32.4861,27092.0
2021-02-03 11:20:00,34.57,34.61,34.57,34.6,33531.0,32.4861,32.5237,32.4861,32.5143,33531.0
2021-02-03 11:25:00,34.6,34.65,34.59,34.6,36925.0,32.5143,32.5613,32.5049,32.5143,36925.0
2021-02-03 11:30:00,34.61,34.7,34.61,34.7,44152.0,32.5237,32.6083,32.5237,32.6083,44152.0
2021-02-03 11:35:00,34.7,34.72,34.69,34.7,42414.0,32.6083,32.6271,32.5989,32.6083,42414.0
2021-02-03 11:40:00,34.7,34.72,34.66,34.67,22478.0,32.6083,32.6271,32.5707,32.5801,22478.0
2021-02-03 11:45:00,34.66,34.7,34.65,34.69,11516.0,32.5707,32.6083,32.5613,32.5989,11516.0
2021-02-03 11:50:00,34.67,34.7,34.67,34.7,34351.0,32.5801,32.6083,32.5801,32.6083,34351.0
2021-02-03 11:55:00,34.69,34.7,34.65,34.66,33854.0,32.5989,32.6083,32.5613,32.5707,33854.0
2021-02-03 12:00:00,34.67,34.7,34.67,34.7,25833.0,32.5801,32.6083,32.5801,32.6083,25833.0
2021-02-03 12:05:00,34.7,34.7,34.63,34.63,26862.0,32.6083,32.6083,32.5425,32.5425,26862.0
2021-02-03 12:10:00,34.62,34.65,34.62,34.64,36441.0,32.5331,32.5613,32.5331,32.5519,36441.0
2021-02-03 12:15:00,34.64,34.65,34.63,34.64,26155.0,32.5519,32.5613,32.5425,32.5519,26155.0
2021-02-03 12:20:00,34.64,34.68,34.64,34.67,18147.0,32.5519,32.5895,32.5519,32.5801,18147.0
2021-02-03 12:25:00,34.68,34.69,34.67,34.67,13922.0,32.5895,32.5989,32.5801,32.5801,13922.0
2021-02-03 12:30:00,34.67,34.69,34.66,34.66,24807.0,32.5801,32.5989,32.5707,32.5707,24807.0
2021-02-03 12:35:00,34.65,34.65,34.58,34.59,59188.0,32.5613,32.5613,32.4955,32.5049,59188.0
2021-02-03 12:40:00,34.59,34.65,34.58,34.65,43066.0,32.5049,32.5613,32.4955,32.5613,43066.0
2021-02-03 12:45:00,34.65,34.67,34.64,34.65,15438.0,32.5613,32.5801,32.5519,32.5613,15438.0
2021-02-03 12:50:00,34.65,34.65,34.64,34.64,18720.0,32.5613,32.5613,32.5519,32.5519,18720.0
2021-02-03 12:55:00,34.64,34.65,34.62,34.62,13817.0,32.5519,32.5613,32.5331,32.5331,13817.0
2021-02-03 13:00:00,34.61,34.61,34.6,34.61,13016.0,32.5237,32.5237,32.5143,32.5237,13016.0
2021-02-03 13:05:00,34.61,34.63,34.61,34.61,23803.0,32.5237,32.5425,32.5237,32.5237,23803.0
2021-02-03 13:10:00,34.61,34.65,34.61,34.63,26888.0,32.5237,32.5613,32.5237,32.5425,26888.0
2021-02-03 13:15:00,34.63,34.64,34.62,34.62,13455.0,32.5425,32.5519,32.5331,32.5331,13455.0
2021-02-03 13:20:00,34.6,34.63,34.6,34.62,14275.0,32.5143,32.5425,32.5143,32.5331,14275.0
2021-02-03 13:25:00,34.62,34.63,34.61,34.61,9626.0,32.5331,32.5425,32.5237,32.5237,9626.0
2021-02-03 13:30:00,34.61,34.63,34.58,34.58,14847.0,32.5237,32.5425,32.4955,32.4955,14847.0
2021-02-03 13:35:00,34.59,34.67,34.59,34.67,27187.0,32.5049,32.5801,32.5049,32.5801,27187.0
2021-02-03 13:40:00,34.67,34.69,34.67,34.67,11351.0,32.5801,32.5989,32.5801,32.5801,11351.0
2021-02-03 13:45:00,34.67,34.69,34.67,34.68,11270.0,32.5801,32.5989,32.5801,32.5895,11270.0
2021-02-03 13:50:00,34.67,34.67,34.64,34.65,17810.0,32.5801,32.5801,32.5519,32.5613,17810.0
2021-02-03 13:55:00,34.65,34.65,34.63,34.63,19546.0,32.5613,32.5613,32.5425,32.5425,19546.0
2021-02-03 14:00:00,34.64,34.65,34.63,34.63,16362.0,32.5519,32.5613,32.5425,32.5425,16362.0
2021-02-03 14:05:00,34.63,34.63,34.6,34.62,23890.0,32.5425,32.5425,32.5143,32.5331,23890.0
2021-02-03 14:10:00,34.62,34.63,34.62,34.62,23918.0,32.5331,32.5425,32.5331,32.5331,23918.0
2021-02-03 14:15:00,34.62,34.63,34.61,34.62,15013.0,32.5331,32.5425,32.5237,32.5331,15013.0
2021-02-03 14:20:00,34.62,34.65,34.6,34.65,20608.0,32.5331,32.5613,32.5143,32.5613,20608.0
2021-02-03 14:25:00,34.64,34.64,34.62,34.63,13614.0,32.5519,32.5519,32.5331,32.5425,13614.0
2021-02-03 14:30:00,34.63,34.64,34.61,34.64,20008.0,32.5425,32.5519,32.5237,32.5519,20008.0
2021-02-03 14:35:00,34.65,34.65,34.62,34.62,18304.0,32.5613,32.5613,32.5331,32.5331,18304.0
2021-02-03 14:40:00,34.63,34.64,34.62,34.63,16880.0,32.5425,32.5519,32.5331,32.5425,16880.0
2021-02-03 14:45:00,34.63,34.63,34.62,34.63,13862.0,32.5425,32.5425,32.5331,32.5425,13862.0
2021-02-03 14:50:00,34.63,34.63,34.62,34.63,20155.0,32.5425,32.5425,32.5331,32.5425,20155.0
2021-02-03 14:55:00,34.63,34.63,34.61,34.61,10017.0,32.5425,32.5425,32.5237,32.5237,10017.0
2021-02-03 15:00:00,34.6,34.63,34.6,34.63,31700.0,32.5143,32.5425,32.5143,32.5425,31700.0
2021-02-03 15:05:00,34.63,34.65,34.63,34.63,26692.0,32.5425,32.5613,32.5425,32.5425,26692.0
2021-02-03 15:10:00,34.63,34.63,34.57,34.6,41583.0,32.5425,32.5425,32.4861,32.5143,41583.0
2021-02-03 15:15:00,34.6,34.61,34.58,34.58,28998.0,32.5143,32.5237,32.4955,32.4955,28998.0
2021-02-03 15:20:00,34.58,34.58,34.56,34.56,10171.0,32.4955,32.4955,32.4767,32.4767,10171.0
2021-02-03 15:25:00,34.56,34.56,34.54,34.56,19604.0,32.4767,32.4767,32.4579,32.4767,19604.0
2021-02-03 15:30:00,34.56,34.58,34.55,34.56,28478.0,32.4767,32.4955,32.4673,32.4767,28478.0
2021-02-03 15:35:00,34.57,34.58,34.56,34.57,37392.0,32.4861,32.4955,32.4767,32.4861,37392.0
2021-02-03 15:40:00,34.58,34.63,34.58,34.63,60880.0,32.4955,32.5425,32.4955,32.5425,60880.0
2021-02-03 15:45:00,34.63,34.65,34.63,34.63,43514.0,32.5425,32.5613,32.5425,32.5425,43514.0
2021-02-03 15:50:00,34.64,34.64,34.62,34.63,43872.0,32.5519,32.5519,32.5331,32.5425,43872.0
2021-02-03 15:55:00,34.63,34.65,34.6,34.6,176937.0,32.5425,32.5613,32.5143,32.5143,176937.0
2021-02-04 09:30:00,33.69,33.7,33.24,33.52,699291.0,31.6592,31.6686,31.2363,31.4994,699291.0
2021-02-04 09:35:00,33.53,33.67,33.51,33.54,123294.0,31.5088,31.6404,31.49,31.5182,123294.0
2021-02-04 09:40:00,33.54,33.6,33.42,33.48,192877.0,31.5182,31.5746,31.4054,31.4618,192877.0
2021-02-04 09:45:00,33.48,33.66,33.45,33.65,161072.0,31.4618,31.631,31.4336,31.6216,161072.0
2021-02-04 09:50:00,33.65,33.71,33.54,33.58,84041.0,31.6216,31.6779,31.5182,31.5558,84041.0
2021-02-04 09:55:00,33.57,33.62,33.55,33.56,52005.0,31.5464,31.5934,31.5276,31.537,52005.0
2021-02-04 10:00:00,33.56,33.77,33.55,33.77,116209.0,31.537,31.7343,31.5276,31.7343,116209.0
2021-02-04 10:05:00,33.78,33.86,33.78,33.86,97083.0,31.7437,31.8189,31.7437,31.8189,97083.0
2021-02-04 10:10:00,33.86,33.94,33.81,33.9,65540.0,31.8189,31.8941,31.7719,31.8565,65540.0
2021-02-04 10:15:00,33.89,33.97,33.74,33.75,138680.0,31.8471,31.9223,31.7061,31.7155,138680.0
2021-02-04 10:20:00,33.76,33.77,33.64,33.64,63807.0,31.7249,31.7343,31.6122,31.6122,63807.0
2021-02-04 10:25:00,33.62,33.65,33.57,33.64,128763.0,31.5934,31.6216,31.5464,31.6122,128763.0
2021-02-04 10:30:00,33.64,33.64,33.56,33.62,75719.0,31.6122,31.6122,31.537,31.5934,75719.0
2021-02-04 10:35:00,33.63,33.68,33.63,33.65,70059.0,31.6028,31.6498,31.6028,31.6216,70059.0
2021-02-04 10:40:00,33.64,33.67,33.58,33.62,48877.0,31.6122,31.6404,31.5558,31.5934,48877.0
2021-02-04 10:45:00,33.62,33.62,33.53,33.53,59280.0,31.5934,31.5934,31.5088,31.5088,59280.0
2021-02-04 10:50:00,33.54,33.57,33.51,33.57,29265.0,31.5182,31.5464,31.49,31.5464,29265.0
2021-02-04 10:55:00,33.57,33.57,33.52,33.53,64732.0,31.5464,31.5464,31.4994,31.5088,64732.0
2021-02-04 11:00:00,33.53,33.54,33.51,33.53,65123.0,31.5088,31.5182,31.49,31.5088,65123.0
2021-02-04 11:05:00,33.53,33.58,33.52,33.56,36083.0,31.5088,31.5558,31.4994,31.537,36083.0
2021-02-04 11:10:00,33.56,33.6,33.54,33.57,48233.0,31.537,31.5746,31.5182,31.5464,48233.0
2021-02-04 11:15:00,33.58,33.61,33.51,33.51,17738.0,31.5558,31.584,31.49,31.49,17738.0
2021-02-04 11:20:00,33.51,33.58,33.51,33.53,58376.0,31.49,31.5558,31.49,31.5088,58376.0
2021-02-04 11:25:00,33.53,33.54,33.51,33.54,56792.0,31.5088,31.5182,31.49,31.5182,56792.0
2021-02-04 11:30:00,33.55,33.59,33.53,33.58,29904.0,31.5276,31.5652,31.5088,31.5558,29904.0
2021-02-04 11:35:00,33.57,33.6,33.56,33.6,33450.0,31.5464,31.5746,31.537,31.5746,33450.0
2021-02-04 11:40:00,33.6,33.65,33.6,33.61,42176.0,31.5746,31.6216,31.5746,31.584,42176.0
2021-02-04 11:45:00,33.62,33.66,33.6,33.66,25411.0,31.5934,31.631,31.5746,31.631,25411.0
2021-02-04 11:50:00,33.67,33.69,33.66,33.67,44464.0,31.6404,31.6592,31.631,31.6404,44464.0
2021-02-04 11:55:00,33.67,33.67,33.62,33.64,36206.0,31.6404,31.6404,31.5934,31.6122,36206.0
2021-02-04 12:00:00,33.65,33.65,33.59,33.61,24143.0,31.6216,31.6216,31.5652,31.584,24143.0
2021-02-04 12:05:00,33.6,33.63,33.59,33.62,27041.0,31.5746,31.6028,31.5652,31.5934,27041.0
2021-02-04 12:10:00,33.62,33.63,33.57,33.57,17088.0,31.5934,31.6028,31.5464,31.5464,17088.0
2021-02-04 12:15:00,33.57,33.59,33.55,33.56,19201.0,31.5464,31.5652,31.5276,31.537,19201.0
2021-02-04 12:20:00,33.56,33.56,33.54,33.54,11363.0,31.537,31.537,31.5182,31.5182,11363.0
2021-02-04 12:25:00,33.53,33.54,33.53,33.53,13843.0,31.5088,31.5182,31.5088,31.5088,13843.0
2021-02-04 12:30:00,33.53,33.6,33.53,33.57,46793.0,31.5088,31.5746,31.5088,31.5464,46793.0
2021-02-04 12:35:00,33.57,33.6,33.54,33.54,28724.0,31.5464,31.5746,31.5182,31.5182,28724.0
2021-02-04 12:40:00,33.55,33.56,33.53,33.55,41418.0,31.5276,31.537,31.5088,31.5276,41418.0
2021-02-04 12:45:00,33.56,33.56,33.55,33.56,21751.0,31.537,31.537,31.5276,31.537,21751.0
2021-02-04 12:50:00,33.56,33.58,33.53,33.54,24001.0,31.537,31.5558,31.5088,31.5182,24001.0
2021-02-04 12:55:00,33.55,33.67,33.55,33.67,56834.0,31.5276,31.6404,31.5276,31.6404,56834.0
2021-02-04 13:00:00,33.67,33.72,33.64,33.71,15333.0,31.6404,31.6873,31.6122,31.6779,15333.0
2021-02-04 13:05:00,33.71,33.74,33.69,33.72,31970.0,31.6779,31.7061,31.6592,31.6873,31970.0
2021-02-04 13:10:00,33.72,33.72,33.66,33.69,35295.0,31.6873,31.6873,31.631,31.6592,35295.0
2021-02-04 13:15:00,33.68,33.7,33.66,33.67,13898.0,31.6498,31.6686,31.631,31.6404,13898.0
2021-02-04 13:20:00,33.68,33.72,33.68,33.72,13582.0,31.6498,31.6873,31.6498,31.6873,13582.0
2021-02-04 13:25:00,33.72,33.76,33.72,33.76,15833.0,31.6873,31.7249,31.6873,31.7249,15833.0
2021-02-04 13:30:00,33.76,33.78,33.75,33.77,45758.0,31.7249,31.7437,31.7155,31.7343,45758.0
2021-02-04 13:35:00,33.78,33.78,33.75,33.77,15995.0,31.7437,31.7437,31.7155,31.7343,15995.0
2021-02-04 13:40:00,33.77,33.78,33.76,33.77,7734.0,31.7343,31.7437,31.7249,31.7343,7734.0
2021-02-04 13:45:00,33.78,33.78,33.74,33.78,29847.0,31.7437,31.7437,31.7061,31.7437,29847.0
2021-02-04 13:50:00,33.77,33.81,33.77,33.81,19784.0,31.7343,31.7719,31.7343,31.7719,19784.0
2021-02-04 13:55:00,33.81,33.81,33.76,33.77,12813.0,31.7719,31.7719,31.7249,31.7343,12813.0
2021-02-04 14:00:00,33.76,33.8,33.76,33.76,19548.0,31.7249,31.7625,31.7249,31.7249,19548.0
2021-02-04 14:05:00,33.77,33.78,33.74,33.76,29638.0,31.7343,31.7437,31.7061,31.7249,29638.0
2021-02-04 14:10:00,33.75,33.75,33.7,33.72,13127.0,31.7155,31.7155,31.6686,31.6873,13127.0
2021-02-04 14:15:00,33.72,33.72,33.7,33.71,17502.0,31.6873,31.6873,31.6686,31.6779,17502.0
2021-02-04 14:20:00,33.72,33.74,33.71,33.71,16378.0,31.6873,31.7061,31.6779,31.6779,16378.0
2021-02-04 14:25:00,33.71,33.72,33.71,33.72,12328.0,31.6779,31.6873,31.6779,31.6873,12328.0
2021-02-04 14:30:00,33.72,33.74,33.71,33.72,27128.0,31.6873,31.7061,31.6779,31.6873,27128.0
2021-02-04 14:35:00,33.71,33.83,33.71,33.8,25869.0,31.6779,31.7907,31.6779,31.7625,25869.0
2021-02-04 14:40:00,33.81,33.81,33.78,33.78,16916.0,31.7719,31.7719,31.7437,31.7437,16916.0
2021-02-04 14:45:00,33.78,33.86,33.77,33.85,25001.0,31.7437,31.8189,31.7343,31.8095,25001.0
2021-02-04 14:50:00,33.85,33.9,33.83,33.89,60623.0,31.8095,31.8565,31.7907,31.8471,60623.0
2021-02-04 14:55:00,33.88,33.9,33.85,33.88,28600.0,31.8377,31.8565,31.8095,31.8377,28600.0
2021-02-04 15:00:00,33.88,33.88,33.86,33.88,41526.0,31.8377,31.8377,31.8189,31.8377,41526.0
2021-02-04 15:05:00,33.87,33.9,33.84,33.84,42020.0,31.8283,31.8565,31.8001,31.8001,42020.0
2021-02-04 15:10:00,33.83,33.87,33.82,33.82,50601.0,31.7907,31.8283,31.7813,31.7813,50601.0
2021-02-04 15:15:00,33.83,33.87,33.81,33.81,28419.0,31.7907,31.8283,31.7719,31.7719,28419.0
2021-02-04 15:20:00,33.81,33.83,33.78,33.79,60152.0,31.7719,31.7907,31.7437,31.7531,60152.0
2021-02-04 15:25:00,33.8,33.86,33.8,33.85,47799.0,31.7625,31.8189,31.7625,31.8095,47799.0
2021-02-04 15:30:00,33.85,33.85,33.83,33.83,51089.0,31.8095,31.8095,31.7907,31.7907,51089.0
2021-02-04 15:35:00,33.84,33.85,33.79,33.79,70055.0,31.8001,31.8095,31.7531,31.7531,70055.0
2021-02-04 15:40:00,33.79,33.87,33.79,33.85,157154.0,31.7531,31.8283,31.7531,31.8095,157154.0
2021-02-04 15:45:00,33.84,33.88,33.83,33.88,59161.0,31.8001,31.8377,31.7907,31.8377,59161.0
2021-02-04 15:50:00,33.88,33.92,33.88,33.92,65646.0,31.8377,31.8753,31.8377,31.8753,65646.0
2021-02-04 15:55:00,33.92,33.93,33.82,33.83,406900.0,31.8753,31.8847,31.7813,31.7907,406900.0
2021-02-05 09:30:00,34.11,34.23,33.9,33.95,349436.0,32.0538,32.1666,31.8565,31.9035,349436.0
2021-02-05 09:35:00,33.94,34.13,33.91,34.07,80285.0,31.8941,32.0726,31.8659,32.0162,80285.0
2021-02-05 09:40:00,34.07,34.13,34.01,34.13,55252.0,32.0162,32.0726,31.9599,32.0726,55252.0
2021-02-05 09:45:00,34.13,34.18,34.02,34.05,51015.0,32.0726,32.1196,31.9693,31.9975,51015.0
2021-02-05 09:50:00,34.08,34.13,34.07,34.08,27500.0,32.0256,32.0726,32.0162,32.0256,27500.0
2021-02-05 09:55:00,34.08,34.09,33.98,34.09,37848.0,32.0256,32.035,31.9317,32.035,37848.0
2021-02-05 10:00:00,34.08,34.09,34.01,34.04,22149.0,32.0256,32.035,31.9599,31.9881,22149.0
2021-02-05 10:05:00,34.02,34.11,34.01,34.07,64029.0,31.9693,32.0538,31.9599,32.0162,64029.0
2021-02-05 10:10:00,34.07,34.08,33.96,33.96,50006.0,32.0162,32.0256,31.9129,31.9129,50006.0
2021-02-05 10:15:00,33.95,34.0,33.91,33.97,77310.0,31.9035,31.9505,31.8659,31.9223,77310.0
2021-02-05 10:20:00,33.98,33.99,33.92,33.96,61998.0,31.9317,31.9411,31.8753,31.9129,61998.0
2021-02-05 10:25:00,33.97,34.04,33.97,34.03,54165.0,31.9223,31.9881,31.9223,31.9787,54165.0
2021-02-05 10:30:00,34.04,34.09,34.04,34.08,29582.0,31.9881,32.035,31.9881,32.0256,29582.0
2021-02-05 10:35:00,34.09,34.09,34.03,34.06,40795.0,32.035,32.035,31.9787,32.0068,40795.0
2021-02-05 10:40:00,34.06,34.13,34.04,34.13,41825.0,32.0068,32.0726,31.9881,32.0726,41825.0
2021-02-05 10:45:00,34.14,34.19,34.14,34.19,30057.0,32.082,32.129,32.082,32.129,30057.0
2021-02-05 10:50:00,34.18,34.18,34.06,34.12,72741.0,32.1196,32.1196,32.0068,32.0632,72741.0
2021-02-05 10:55:00,34.13,34.19,34.13,34.18,38816.0,32.0726,32.129,32.0726,32.1196,38816.0
2021-02-05 11:00:00,34.18,34.28,34.16,34.25,76516.0,32.1196,32.2136,32.1008,32.1854,76516.0
2021-02-05 11:05:00,34.26,34.26,34.2,34.24,34248.0,32.1948,32.1948,32.1384,32.176,34248.0
2021-02-05 11:10:00,34.24,34.27,34.22,34.26,19677.0,32.176,32.2042,32.1572,32.1948,19677.0
2021-02-05 11:15:00,34.25,34.26,34.21,34.22,16726.0,32.1854,32.1948,32.1478,32.1572,16726.0
2021-02-05 11:20:00,34.22,34.34,34.22,34.34,57074.0,32.1572,32.27,32.1572,32.27,57074.0
2021-02-05 11:25:00,34.35,34.35,34.29,34.31,33432.0,32.2794,32.2794,32.223,32.2418,33432.0
2021-02-05 11:30:00,34.33,34.33,34.26,34.28,25216.0,32.2606,32.2606,32.1948,32.2136,25216.0
2021-02-05 11:35:00,34.3,34.3,34.22,34.26,57036.0,32.2324,32.2324,32.1572,32.1948,57036.0
2021-02-05 11:40:00,34.26,34.28,34.24,34.26,38466.0,32.1948,32.2136,32.176,32.1948,38466.0
2021-02-05 11:45:00,34.26,34.3,34.25,34.29,29860.0,32.1948,32.2324,32.1854,32.223,29860.0
2021-02-05 11:50:00,34.28,34.32,34.28,34.32,24951.0,32.2136,32.2512,32.2136,32.2512,24951.0
2021-02-05 11:55:00,34.32,34.39,34.32,34.35,39541.0,32.2512,32.317,32.2512,32.2794,39541.0
2021-02-05 12:00:00,34.36,34.38,34.31,34.38,28874.0,32.2888,32.3076,32.2418,32.3076,28874.0
2021-02-05 12:05:00,34.38,34.46,34.38,34.45,43336.0,32.3076,32.3827,32.3076,32.3733,43336.0
2021-02-05 12:10:00,34.45,34.46,34.41,34.44,21454.0,32.3733,32.3827,32.3358,32.3639,21454.0
2021-02-05 12:15:00,34.45,34.47,34.41,34.42,27675.0,32.3733,32.3921,32.3358,32.3451,27675.0
2021-02-05 12:20:00,34.41,34.46,34.39,34.46,11744.0,32.3358,32.3827,32.317,32.3827,11744.0
2021-02-05 12:25:00,34.46,34.46,34.41,34.43,16585.0,32.3827,32.3827,32.3358,32.3545,16585.0
2021-02-05 12:30:00,34.42,34.43,34.37,34.38,22942.0,32.3451,32.3545,32.2982,32.3076,22942.0
2021-02-05 12:35:00,34.38,34.39,34.37,34.38,20891.0,32.3076,32.317,32.2982,32.3076,20891.0
2021-02-05 12:40:00,34.39,34.43,34.39,34.43,7566.0,32.317,32.3545,32.317,32.3545,7566.0
2021-02-05 12:45:00,34.45,34.48,34.45,34.47,16328.0,32.3733,32.4015,32.3733,32.3921,16328.0
2021-02-05 12:50:00,34.47,34.49,34.47,34.48,11884.0,32.3921,32.4109,32.3921,32.4015,11884.0
2021-02-05 12:55:00,34.48,34.53,34.48,34.53,39222.0,32.4015,32.4485,32.4015,32.4485,39222.0
2021-02-05 13:00:00,34.52,34.55,34.5,34.55,14893.0,32.4391,32.4673,32.4203,32.4673,14893.0
2021-02-05 13:05:00,34.55,34.58,34.54,34.58,17260.0,32.4673,32.4955,32.4579,32.4955,17260.0
2021-02-05 13:10:00,34.58,34.58,34.55,34.55,16476.0,32.4955,32.4955,32.4673,32.4673,16476.0
2021-02-05 13:15:00,34.55,34.56,34.53,34.55,14490.0,32.4673,32.4767,32.4485,32.4673,14490.0
2021-02-05 13:20:00,34.55,34.59,34.55,34.56,15488.0,32.4673,32.5049,32.4673,32.4767,15488.0
2021-02-05 13:25:00,34.56,34.58,34.55,34.58,5421.0,32.4767,32.4955,32.4673,32.4955,5421.0
2021-02-05 13:30:00,34.57,34.6,34.56,34.56,18865.0,32.4861,32.5143,32.4767,32.4767,18865.0
2021-02-05 13:35:00,34.56,34.58,34.55,34.55,13419.0,32.4767,32.4955,32.4673,32.4673,13419.0
2021-02-05 13:40:00,34.55,34.55,34.5,34.5,21322.0,32.4673,32.4673,32.4203,32.4203,21322.0
2021-02-05 13:45:00,34.5,34.54,34.49,34.53,18022.0,32.4203,32.4579,32.4109,32.4485,18022.0
2021-02-05 13:50:00,34.52,34.52,34.49,34.49,13011.0,32.4391,32.4391,32.4109,32.4109,13011.0
2021-02-05 13:55:00,34.49,34.51,34.46,34.51,20429.0,32.4109,32.4297,32.3827,32.4297,20429.0
2021-02-05 14:00:00,34.51,34.54,34.51,34.54,4814.0,32.4297,32.4579,32.4297,32.4579,4814.0
2021-02-05 14:05:00,34.54,34.58,34.54,34.58,6371.0,32.4579,32.4955,32.4579,32.4955,6371.0
2021-02-05 14:10:00,34.58,34.63,34.58,34.61,35458.0,32.4955,32.5425,32.4955,32.5237,35458.0
2021-02-05 14:15:00,34.62,34.63,34.6,34.61,19436.0,32.5331,32.5425,32.5143,32.5237,19436.0
2021-02-05 14:20:00,34.61,34.63,34.6,34.62,21054.0,32.5237,32.5425,32.5143,32.5331,21054.0
2021-02-05 14:25:00,34.62,34.65,34.62,34.65,20680.0,32.5331,32.5613,32.5331,32.5613,20680.0
2021-02-05 14:30:00,34.65,34.69,34.65,34.69,5295.0,32.5613,32.5989,32.5613,32.5989,5295.0
2021-02-05 14:35:00,34.68,34.68,34.59,34.6,33330.0,32.5895,32.5895,32.5049,32.5143,33330.0
2021-02-05 14:40:00,34.6,34.62,34.58,34.59,10167.0,32.5143,32.5331,32.4955,32.5049,10167.0
2021-02-05 14:45:00,34.58,34.59,34.55,34.55,23343.0,32.4955,32.5049,32.4673,32.4673,23343.0
2021-02-05 14:50:00,34.54,34.54,34.5,34.52,12505.0,32.4579,32.4579,32.4203,32.4391,12505.0
2021-02-05 14:55:00,34.53,34.53,34.48,34.48,26838.0,32.4485,32.4485,32.4015,32.4015,26838.0
2021-02-05 15:00:00,34.48,34.51,34.47,34.5,22523.0,32.4015,32.4297,32.3921,32.4203,22523.0
2021-02-05 15:05:00,34.49,34.53,34.49,34.53,18837.0,32.4109,32.4485,32.4109,32.4485,18837.0
2021-02-05 15:10:00,34.52,34.53,34.51,34.53,14507.0,32.4391,32.4485,32.4297,32.4485,14507.0
2021-02-05 15:15:00,34.53,34.57,34.51,34.57,27187.0,32.4485,32.4861,32.4297,32.4861,27187.0
2021-02-05 15:20:00,34.58,34.58,34.51,34.52,38234.0,32.4955,32.4955,32.4297,32.4391,38234.0
2021-02-05 15:25:00,34.52,34.57,34.52,34.56,24128.0,32.4391,32.4861,32.4391,32.4767,24128.0
2021-02-05 15:30:00,34.56,34.56,34.53,34.54,42283.0,32.4767,32.4767,32.4485,32.4579,42283.0
2021-02-05 15:35:00,34.54,34.58,34.53,34.58,48736.0,32.4579,32.4955,32.4485,32.4955,48736.0
2021-02-05 15:40:00,34.58,34.6,34.58,34.6,43308.0,32.4955,32.5143,32.4955,32.5143,43308.0
2021-02-05 15:45:00,34.61,34.62,34.51,34.53,146808.0,32.5237,32.5331,32.4297,32.4485,146808.0
2021-02-05 15:50:00,34.54,34.56,34.52,34.54,80799.0,32.4579,32.4767,32.4391,32.4579,80799.0
2021-02-05 15:55:00,34.54,34.63,34.54,34.61,293146.0,32.4579,32.5425,32.4579,32.5237,293146.0
2021-02-08 09:30:00,35.27,35.27,34.95,35.12,391039.0,33.1439,33.1439,32.8432,33.003,391039.0
2021-02-08 09:35:00,35.12,35.17,34.97,34.97,118531.0,33.003,33.0499,32.862,32.862,118531.0
2021-02-08 09:40:00,34.96,35.09,34.9,34.98,81848.0,32.8526,32.9748,32.7962,32.8714,81848.0
2021-02-08 09:45:00,35.0,35.1,34.99,35.09,72839.0,32.8902,32.9842,32.8808,32.9748,72839.0
2021-02-08 09:50:00,35.08,35.12,35.01,35.09,86751.0,32.9654,33.003,32.8996,32.9748,86751.0
2021-02-08 09:55:00,35.1,35.1,35.01,35.08,72001.0,32.9842,32.9842,32.8996,32.9654,72001.0
2021-02-08 10:00:00,35.08,35.16,35.08,35.15,71720.0,32.9654,33.0405,32.9654,33.0311,71720.0
2021-02-08 10:05:00,35.16,35.22,35.16,35.18,76398.0,33.0405,33.0969,33.0405,33.0593,76398.0
2021-02-08 10:10:00,35.17,35.23,35.17,35.22,49922.0,33.0499,33.1063,33.0499,33.0969,49922.0
2021-02-08 10:15:00,35.21,35.28,35.21,35.25,70448.0,33.0875,33.1533,33.0875,33.1251,70448.0
2021-02-08 10:20:00,35.26,35.26,35.12,35.14,69059.0,33.1345,33.1345,33.003,33.0217,69059.0
2021-02-08 10:25:00,35.13,35.17,35.08,35.17,38749.0,33.0123,33.0499,32.9654,33.0499,38749.0
2021-02-08 10:30:00,35.17,35.24,35.17,35.19,32941.0,33.0499,33.1157,33.0499,33.0687,32941.0
2021-02-08 10:35:00,35.2,35.26,35.19,35.24,60398.0,33.0781,33.1345,33.0687,33.1157,60398.0
2021-02-08 10:40:00,35.24,35.27,35.22,35.26,49862.0,33.1157,33.1439,33.0969,33.1345,49862.0
2021-02-08 10:45:00,35.26,35.29,35.21,35.22,126802.0,33.1345,33.1627,33.0875,33.0969,126802.0
2021-02-08 10:50:00,35.22,35.28,35.21,35.26,39552.0,33.0969,33.1533,33.0875,33.1345,39552.0
2021-02-08 10:55:00,35.26,35.33,35.24,35.29,58838.0,33.1345,33.2003,33.1157,33.1627,58838.0
2021-02-08 11:00:00,35.3,35.33,35.28,35.28,71746.0,33.1721,33.2003,33.1533,33.1533,71746.0
2021-02-08 11:05:00,35.28,35.34,35.28,35.33,59276.0,33.1533,33.2097,33.1533,33.2003,59276.0
2021-02-08 11:10:00,35.34,35.35,35.29,35.3,20587.0,33.2097,33.2191,33.1627,33.1721,20587.0
2021-02-08 11:15:00,35.31,35.32,35.29,35.31,12324.0,33.1815,33.1909,33.1627,33.1815,12324.0
2021-02-08 11:20:00,35.31,35.33,35.29,35.31,23558.0,33.1815,33.2003,33.1627,33.1815,23558.0
2021-02-08 11:25:00,35.31,35.38,35.31,35.36,41873.0,33.1815,33.2473,33.1815,33.2285,41873.0
2021-02-08 11:30:00,35.36,35.36,35.23,35.23,59289.0,33.2285,33.2285,33.1063,33.1063,59289.0
2021-02-08 11:35:00,35.25,35.3,35.24,35.29,24581.0,33.1251,33.1721,33.1157,33.1627,24581.0
2021-02-08 11:40:00,35.29,35.31,35.28,35.28,21415.0,33.1627,33.1815,33.1533,33.1533,21415.0
2021-02-08 11:45:00,35.28,35.36,35.28,35.35,14380.0,33.1533,33.2285,33.1533,33.2191,14380.0
2021-02-08 11:50:00,35.34,35.4,35.33,35.39,24835.0,33.2097,33.2661,33.2003,33.2567,24835.0
2021-02-08 11:55:00,35.4,35.44,35.4,35.44,25744.0,33.2661,33.3037,33.2661,33.3037,25744.0
2021-02-08 12:00:00,35.44,35.45,35.42,35.43,52117.0,33.3037,33.3131,33.2849,33.2943,52117.0
2021-02-08 12:05:00,35.43,35.48,35.43,35.48,36474.0,33.2943,33.3413,33.2943,33.3413,36474.0
2021-02-08 12:10:00,35.48,35.48,35.42,35.47,16271.0,33.3413,33.3413,33.2849,33.3319,16271.0
2021-02-08 12:15:00,35.47,35.47,35.46,35.46,15860.0,33.3319,33.3319,33.3225,33.3225,15860.0
2021-02-08 12:20:00,35.45,35.46,35.44,35.46,28979.0,33.3131,33.3225,33.3037,33.3225,28979.0
2021-02-08 12:25:00,35.45,35.45,35.42,35.42,15852.0,33.3131,33.3131,33.2849,33.2849,15852.0
2021-02-08 12:30:00,35.41,35.46,35.4,35.46,13866.0,33.2755,33.3225,33.2661,33.3225,13866.0
2021-02-08 12:35:00,35.46,35.46,35.43,35.44,14171.0,33.3225,33.3225,33.2943,33.3037,14171.0
2021-02-08 12:40:00,35.44,35.45,35.42,35.45,15271.0,33.3037,33.3131,33.2849,33.3131,15271.0
2021-02-08 12:45:00,35.45,35.45,35.35,35.36,58835.0,33.3131,33.3131,33.2191,33.2285,58835.0
2021-02-08 12:50:00,35.37,35.37,35.29,35.29,49429.0,33.2379,33.2379,33.1627,33.1627,49429.0
2021-02-08 12:55:00,35.28,35.33,35.27,35.33,16047.0,33.1533,33.2003,33.1439,33.2003,16047.0
2021-02-08 13:00:00,35.32,35.32,35.27,35.27,15630.0,33.1909,33.1909,33.1439,33.1439,15630.0
2021-02-08 13:05:00,35.28,35.28,35.26,35.28,12254.0,33.1533,33.1533,33.1345,33.1533,12254.0
2021-02-08 13:10:00,35.28,35.28,35.24,35.26,31576.0,33.1533,33.1533,33.1157,33.1345,31576.0
2021-02-08 13:15:00,35.27,35.28,35.27,35.28,16827.0,33.1439,33.1533,33.1439,33.1533,16827.0
2021-02-08 13:20:00,35.27,35.28,35.25,35.25,4798.0,33.1439,33.1533,33.1251,33.1251,4798.0
2021-02-08 13:25:00,35.26,35.3,35.26,35.29,11632.0,33.1345,33.1721,33.1345,33.1627,11632.0
2021-02-08 13:30:00,35.29,35.34,35.28,35.31,9417.0,33.1627,33.2097,33.1533,33.1815,9417.0
2021-02-08 13:35:00,35.32,35.32,35.28,35.28,12737.0,33.1909,33.1909,33.1533,33.1533,12737.0
2021-02-08 13:40:00,35.28,35.31,35.28,35.28,28591.0,33.1533,33.1815,33.1533,33.1533,28591.0
2021-02-08 13:45:00,35.27,35.29,35.24,35.28,11784.0,33.1439,33.1627,33.1157,33.1533,11784.0
2021-02-08 13:50:00,35.28,35.28,35.22,35.23,14923.0,33.1533,33.1533,33.0969,33.1063,14923.0
2021-02-08 13:55:00,35.24,35.29,35.24,35.26,16524.0,33.1157,33.1627,33.1157,33.1345,16524.0
2021-02-08 14:00:00,35.26,35.32,35.26,35.29,15978.0,33.1345,33.1909,33.1345,33.1627,15978.0
2021-02-08 14:05:00,35.28,35.29,35.28,35.28,11190.0,33.1533,33.1627,33.1533,33.1533,11190.0
2021-02-08 14:10:00,35.28,35.28,35.25,35.26,14658.0,33.1533,33.1533,33.1251,33.1345,14658.0
2021-02-08 14:15:00,35.27,35.28,35.27,35.28,7282.0,33.1439,33.1533,33.1439,33.1533,7282.0
2021-02-08 14:20:00,35.29,35.29,35.23,35.24,31954.0,33.1627,33.1627,33.1063,33.1157,31954.0
2021-02-08 14:25:00,35.24,35.24,35.18,35.19,58933.0,33.1157,33.1157,33.0593,33.0687,58933.0
2021-02-08 14:30:00,35.19,35.22,35.18,35.22,20387.0,33.0687,33.0969,33.0593,33.0969,20387.0
2021-02-08 14:35:00,35.22,35.23,35.21,35.21,7893.0,33.0969,33.1063,33.0875,33.0875,7893.0
2021-02-08 14:40:00,35.21,35.22,35.19,35.2,6049.0,33.0875,33.0969,33.0687,33.0781,6049.0
2021-02-08 14:45:00,35.21,35.22,35.19,35.21,7640.0,33.0875,33.0969,33.0687,33.0875,7640.0
2021-02-08 14:50:00,35.2,35.2,35.15,35.16,13459.0,33.0781,33.0781,33.0311,33.0405,13459.0
2021-02-08 14:55:00,35.16,35.24,35.16,35.21,16681.0,33.0405,33.1157,33.0405,33.0875,16681.0
2021-02-08 15:00:00,35.2,35.2,35.19,35.2,9569.0,33.0781,33.0781,33.0687,33.0781,9569.0
2021-02-08 15:05:00,35.21,35.24,35.19,35.24,4972.0,33.0875,33.1157,33.0687,33.1157,4972.0
2021-02-08 15:10:00,35.24,35.26,35.22,35.24,11337.0,33.1157,33.1345,33.0969,33.1157,11337.0
2021-02-08 15:15:00,35.24,35.29,35.24,35.29,24133.0,33.1157,33.1627,33.1157,33.1627,24133.0
2021-02-08 15:20:00,35.28,35.35,35.28,35.35,20596.0,33.1533,33.2191,33.1533,33.2191,20596.0
2021-02-08 15:25:00,35.34,35.36,35.33,35.34,23655.0,33.2097,33.2285,33.2003,33.2097,23655.0
2021-02-08 15:30:00,35.35,35.37,35.35,35.35,24646.0,33.2191,33.2379,33.2191,33.2191,24646.0
2021-02-08 15:35:00,35.34,35.34,35.27,35.28,28826.0,33.2097,33.2097,33.1439,33.1533,28826.0
2021-02-08 15:40:00,35.28,35.31,35.22,35.24,59536.0,33.1533,33.1815,33.0969,33.1157,59536.0
2021-02-08 15:45:00,35.24,35.24,35.22,35.22,65788.0,33.1157,33.1157,33.0969,33.0969,65788.0
2021-02-08 15:50:00,35.22,35.23,35.15,35.15,77568.0,33.0969,33.1063,33.0311,33.0311,77568.0
2021-02-08 15:55:00,35.16,35.22,35.14,35.19,283911.0,33.0405,33.0969,33.0217,33.0687,283911.0
2021-02-09 09:30:00,35.43,35.43,35.14,35.31,382430.0,33.2943,33.2943,33.0217,33.1815,382430.0
2021-02-09 09:35:00,35.32,35.33,35.14,35.16,99371.0,33.1909,33.2003,33.0217,33.0405,99371.0
2021-02-09 09:40:00,35.16,35.17,35.0,35.1,121215.0,33.0405,33.0499,32.8902,32.9842,121215.0
2021-02-09 09:45:00,35.1,35.31,35.08,35.3,35753.0,32.9842,33.1815,32.9654,33.1721,35753.0
2021-02-09 09:50:00,35.3,35.35,35.28,35.3,48692.0,33.1721,33.2191,33.1533,33.1721,48692.0
2021-02-09 09:55:00,35.3,35.33,35.23,35.23,25696.0,33.1721,33.2003,33.1063,33.1063,25696.0
2021-02-09 10:00:00,35.24,35.33,35.24,35.29,30235.0,33.1157,33.2003,33.1157,33.1627,30235.0
2021-02-09 10:05:00,35.3,35.39,35.29,35.37,44482.0,33.1721,33.2567,33.1627,33.2379,44482.0
2021-02-09 10:10:00,35.37,35.43,35.37,35.42,65800.0,33.2379,33.2943,33.2379,33.2849,65800.0
2021-02-09 10:15:00,35.43,35.46,35.41,35.43,57491.0,33.2943,33.3225,33.2755,33.2943,57491.0
2021-02-09 10:20:00,35.42,35.47,35.41,35.47,30900.0,33.2849,33.3319,33.2755,33.3319,30900.0
2021-02-09 10:25:00,35.44,35.44,35.39,35.41,14489.0,33.3037,33.3037,33.2567,33.2755,14489.0
2021-02-09 10:30:00,35.41,35.41,35.35,35.38,46888.0,33.2755,33.2755,33.2191,33.2473,46888.0
2021-02-09 10:35:00,35.38,35.4,35.26,35.27,34944.0,33.2473,33.2661,33.1345,33.1439,34944.0
2021-02-09 10:40:00,35.27,35.29,35.25,35.26,14518.0,33.1439,33.1627,33.1251,33.1345,14518.0
2021-02-09 10:45:00,35.25,35.26,35.18,35.22,38543.0,33.1251,33.1345,33.0593,33.0969,38543.0
2021-02-09 10:50:00,35.22,35.22,35.15,35.19,29180.0,33.0969,33.0969,33.0311,33.0687,29180.0
2021-02-09 10:55:00,35.19,35.22,35.13,35.14,29301.0,33.0687,33.0969,33.0123,33.0217,29301.0
2021-02-09 11:00:00,35.15,35.16,35.12,35.15,28050.0,33.0311,33.0405,33.003,33.0311,28050.0
2021-02-09 11:05:00,35.15,35.17,35.14,35.14,24502.0,33.0311,33.0499,33.0217,33.0217,24502.0
2021-02-09 11:10:00,35.13,35.16,35.11,35.13,40563.0,33.0123,33.0405,32.9936,33.0123,40563.0
2021-02-09 11:15:00,35.12,35.13,35.1,35.12,24456.0,33.003,33.0123,32.9842,33.003,24456.0
2021-02-09 11:20:00,35.12,35.15,35.12,35.12,19026.0,33.003,33.0311,33.003,33.003,19026.0
2021-02-09 11:25:00,35.12,35.13,35.1,35.1,25900.0,33.003,33.0123,32.9842,32.9842,25900.0
2021-02-09 11:30:00,35.1,35.11,35.06,35.08,27523.0,32.9842,32.9936,32.9466,32.9654,27523.0
2021-02-09 11:35:00,35.08,35.11,35.04,35.06,37062.0,32.9654,32.9936,32.9278,32.9466,37062.0
2021-02-09 11:40:00,35.06,35.08,35.06,35.06,13134.0,32.9466,32.9654,32.9466,32.9466,13134.0
2021-02-09 11:45:00,35.05,35.07,35.01,35.01,40834.0,32.9372,32.956,32.8996,32.8996,40834.0
2021-02-09 11:50:00,35.01,35.07,35.01,35.06,20154.0,32.8996,32.956,32.8996,32.9466,20154.0
2021-02-09 11:55:00,35.07,35.07,34.95,34.96,98472.0,32.956,32.956,32.8432,32.8526,98472.0
2021-02-09 12:00:00,34.94,35.03,34.94,35.03,39317.0,32.8338,32.9184,32.8338,32.9184,39317.0
2021-02-09 12:05:00,35.03,35.04,35.01,35.03,20766.0,32.9184,32.9278,32.8996,32.9184,20766.0
2021-02-09 12:10:00,35.03,35.06,35.03,35.04,17352.0,32.9184,32.9466,32.9184,32.9278,17352.0
2021-02-09 12:15:00,35.04,35.04,34.99,35.0,34446.0,32.9278,32.9278,32.8808,32.8902,34446.0
2021-02-09 12:20:00,35.0,35.02,34.97,34.99,20169.0,32.8902,32.909,32.862,32.8808,20169.0
2021-02-09 12:25:00,34.99,35.01,34.99,34.99,30202.0,32.8808,32.8996,32.8808,32.8808,30202.0
2021-02-09 12:30:00,35.0,35.04,34.99,35.02,32975.0,32.8902,32.9278,32.8808,32.909,32975.0
2021-02-09 12:35:00,35.01,35.05,35.01,35.05,20491.0,32.8996,32.9372,32.8996,32.9372,20491.0
2021-02-09 12:40:00,35.05,35.07,35.04,35.05,22241.0,32.9372,32.956,32.9278,32.9372,22241.0
2021-02-09 12:45:00,35.04,35.07,35.03,35.06,32455.0,32.9278,32.956,32.9184,32.9466,32455.0
2021-02-09 12:50:00,35.06,35.07,35.05,35.06,27825.0,32.9466,32.956,32.9372,32.9466,27825.0
2021-02-09 12:55:00,35.06,35.09,35.06,35.08,38718.0,32.9466,32.9748,32.9466,32.9654,38718.0
2021-02-09 13:00:00,35.08,35.08,35.04,35.08,29990.0,32.9654,32.9654,32.9278,32.9654,29990.0
2021-02-09 13:05:00,35.08,35.09,35.06,35.06,28277.0,32.9654,32.9748,32.9466,32.9466,28277.0
2021-02-09 13:10:00,35.06,35.09,35.06,35.08,31857.0,32.9466,32.9748,32.9466,32.9654,31857.0
2021-02-09 13:15:00,35.08,35.12,35.08,35.12,26301.0,32.9654,33.003,32.9654,33.003,26301.0
2021-02-09 13:20:00,35.12,35.12,35.06,35.06,26043.0,33.003,33.003,32.9466,32.9466,26043.0
2021-02-09 13:25:00,35.06,35.06,35.01,35.01,19604.0,32.9466,32.9466,32.8996,32.8996,19604.0
2021-02-09 13:30:00,35.01,35.01,34.96,34.96,30395.0,32.8996,32.8996,32.8526,32.8526,30395.0
2021-02-09 13:35:00,34.97,35.01,34.97,35.0,18902.0,32.862,32.8996,32.862,32.8902,18902.0
2021-02-09 13:40:00,35.0,35.02,34.99,35.0,22654.0,32.8902,32.909,32.8808,32.8902,22654.0
2021-02-09 13:45:00,35.01,35.01,34.99,35.0,21885.0,32.8996,32.8996,32.8808,32.8902,21885.0
2021-02-09 13:50:00,35.0,35.01,34.97,34.97,13815.0,32.8902,32.8996,32.862,32.862,13815.0
2021-02-09 13:55:00,34.97,35.01,34.97,34.99,16965.0,32.862,32.8996,32.862,32.8808,16965.0
2021-02-09 14:00:00,34.99,35.02,34.99,35.0,40565.0,32.8808,32.909,32.8808,32.8902,40565.0
2021-02-09 14:05:00,35.0,35.01,34.99,35.01,28942.0,32.8902,32.8996,32.8808,32.8996,28942.0
2021-02-09 14:10:00,35.01,35.08,35.01,35.08,30226.0,32.8996,32.9654,32.8996,32.9654,30226.0
2021-02-09 14:15:00,35.08,35.1,35.06,35.1,17847.0,32.9654,32.9842,32.9466,32.9842,17847.0
2021-02-09 14:20:00,35.1,35.11,35.08,35.1,22141.0,32.9842,32.9936,32.9654,32.9842,22141.0
2021-02-09 14:25:00,35.1,35.1,35.06,35.06,17843.0,32.9842,32.9842,32.9466,32.9466,17843.0
2021-02-09 14:30:00,35.06,35.08,35.05,35.08,16261.0,32.9466,32.9654,32.9372,32.9654,16261.0
2021-02-09 14:35:00,35.08,35.1,35.07,35.1,20080.0,32.9654,32.9842,32.956,32.9842,20080.0
2021-02-09 14:40:00,35.1,35.1,35.04,35.05,15341.0,32.9842,32.9842,32.9278,32.9372,15341.0
2021-02-09 14:45:00,35.05,35.11,35.05,35.09,24797.0,32.9372,32.9936,32.9372,32.9748,24797.0
2021-02-09 14:50:00,35.09,35.12,35.09,35.12,22540.0,32.9748,33.003,32.9748,33.003,22540.0
2021-02-09 14:55:00,35.12,35.15,35.12,35.15,20120.0,33.003,33.0311,33.003,33.0311,20120.0
2021-02-09 15:00:00,35.15,35.19,35.13,35.18,36434.0,33.0311,33.0687,33.0123,33.0593,36434.0
2021-02-09 15:05:00,35.18,35.21,35.18,35.19,38680.0,33.0593,33.0875,33.0593,33.0687,38680.0
2021-02-09 15:10:00,35.19,35.19,35.17,35.18,19773.0,33.0687,33.0687,33.0499,33.0593,19773.0
2021-02-09 15:15:00,35.17,35.19,35.17,35.17,23283.0,33.0499,33.0687,33.0499,33.0499,23283.0
2021-02-09 15:20:00,35.17,35.17,35.1,35.11,26272.0,33.0499,33.0499,32.9842,32.9936,26272.0
2021-02-09 15:25:00,35.11,35.13,35.1,35.12,32303.0,32.9936,33.0123,32.9842,33.003,32303.0
2021-02-09 15:30:00,35.12,35.15,35.12,35.15,35380.0,33.003,33.0311,33.003,33.0311,35380.0
2021-02-09 15:35:00,35.15,35.15,35.13,35.13,59279.0,33.0311,33.0311,33.0123,33.0123,59279.0
2021-02-09 15:40:00,35.14,35.19,35.14,35.19,32028.0,33.0217,33.0687,33.0217,33.0687,32028.0
2021-02-09 15:45:00,35.19,35.2,35.15,35.2,40895.0,33.0687,33.0781,33.0311,33.0781,40895.0
2021-02-09 15:50:00,35.19,35.19,35.13,35.13,52921.0,33.0687,33.0687,33.0123,33.0123,52921.0
2021-02-09 15:55:00,35.13,35.19,35.1,35.16,202951.0,33.0123,33.0687,32.9842,33.0405,202951.0
2021-02-10 09:30:00,35.5,35.59,35.39,35.51,317877.0,33.36,33.4446,33.2567,33.3694,317877.0
2021-02-10 09:35:00,35.53,35.58,35.45,35.58,44510.0,33.3882,33.4352,33.3131,33.4352,44510.0
2021-02-10 09:40:00,35.58,35.58,35.43,35.5,37146.0,33.4352,33.4352,33.2943,33.36,37146.0
2021-02-10 09:45:00,35.51,35.55,35.43,35.48,31559.0,33.3694,33.407,33.2943,33.3413,31559.0
2021-02-10 09:50:00,35.48,35.48,35.39,35.41,33067.0,33.3413,33.3413,33.2567,33.2755,33067.0
2021-02-10 09:55:00,35.4,35.43,35.31,35.38,41150.0,33.2661,33.2943,33.1815,33.2473,41150.0
2021-02-10 10:00:00,35.37,35.44,35.36,35.41,29240.0,33.2379,33.3037,33.2285,33.2755,29240.0
2021-02-10 10:05:00,35.41,35.46,35.37,35.46,50130.0,33.2755,33.3225,33.2379,33.3225,50130.0
2021-02-10 10:10:00,35.47,35.47,35.37,35.38,84266.0,33.3319,33.3319,33.2379,33.2473,84266.0
2021-02-10 10:15:00,35.37,35.44,35.28,35.42,34650.0,33.2379,33.3037,33.1533,33.2849,34650.0
2021-02-10 10:20:00,35.41,35.41,35.19,35.21,74830.0,33.2755,33.2755,33.0687,33.0875,74830.0
2021-02-10 10:25:00,35.2,35.34,35.16,35.29,38670.0,33.0781,33.2097,33.0405,33.1627,38670.0
2021-02-10 10:30:00,35.3,35.32,35.21,35.21,26068.0,33.1721,33.1909,33.0875,33.0875,26068.0
2021-02-10 10:35:00,35.23,35.3,35.23,35.25,19785.0,33.1063,33.1721,33.1063,33.1251,19785.0
2021-02-10 10:40:00,35.22,35.26,35.04,35.05,43195.0,33.0969,33.1345,32.9278,32.9372,43195.0
2021-02-10 10:45:00,35.05,35.09,35.01,35.04,71178.0,32.9372,32.9748,32.8996,32.9278,71178.0
2021-02-10 10:50:00,35.05,35.13,35.0,35.08,30890.0,32.9372,33.0123,32.8902,32.9654,30890.0
2021-02-10 10:55:00,35.09,35.17,35.07,35.15,35665.0,32.9748,33.0499,32.956,33.0311,35665.0
2021-02-10 11:00:00,35.16,35.16,35.1,35.11,31506.0,33.0405,33.0405,32.9842,32.9936,31506.0
2021-02-10 11:05:00,35.1,35.16,35.06,35.15,33291.0,32.9842,33.0405,32.9466,33.0311,33291.0
2021-02-10 11:10:00,35.15,35.16,35.1,35.11,15971.0,33.0311,33.0405,32.9842,32.9936,15971.0
2021-02-10 11:15:00,35.09,35.1,35.03,35.04,26098.0,32.9748,32.9842,32.9184,32.9278,26098.0
2021-02-10 11:20:00,35.04,35.1,35.03,35.09,22946.0,32.9278,32.9842,32.9184,32.9748,22946.0
2021-02-10 11:25:00,35.08,35.14,35.06,35.13,23188.0,32.9654,33.0217,32.9466,33.0123,23188.0
2021-02-10 11:30:00,35.12,35.18,35.11,35.18,22864.0,33.003,33.0593,32.9936,33.0593,22864.0
2021-02-10 11:35:00,35.17,35.2,35.16,35.18,30082.0,33.0499,33.0781,33.0405,33.0593,30082.0
2021-02-10 11:40:00,35.18,35.19,35.11,35.14,27681.0,33.0593,33.0687,32.9936,33.0217,27681.0
2021-02-10 11:45:00,35.13,35.17,35.13,35.17,17721.0,33.0123,33.0499,33.0123,33.0499,17721.0
2021-02-10 11:50:00,35.18,35.2,35.13,35.15,11267.0,33.0593,33.0781,33.0123,33.0311,11267.0
2021-02-10 11:55:00,35.15,35.2,35.15,35.18,22176.0,33.0311,33.0781,33.0311,33.0593,22176.0
2021-02-10 12:00:00,35.18,35.18,35.06,35.06,11953.0,33.0593,33.0593,32.9466,32.9466,11953.0
2021-02-10 12:05:00,35.06,35.09,35.03,35.07,20694.0,32.9466,32.9748,32.9184,32.956,20694.0
2021-02-10 12:10:00,35.07,35.16,35.07,35.16,16941.0,32.956,33.0405,32.956,33.0405,16941.0
2021-02-10 12:15:00,35.16,35.18,35.15,35.16,10475.0,33.0405,33.0593,33.0311,33.0405,10475.0
2021-02-10 12:20:00,35.16,35.16,35.11,35.11,6827.0,33.0405,33.0405,32.9936,32.9936,6827.0
2021-02-10 12:25:00,35.1,35.16,35.1,35.14,6210.0,32.9842,33.0405,32.9842,33.0217,6210.0
2021-02-10 12:30:00,35.14,35.17,35.12,35.16,9119.0,33.0217,33.0499,33.003,33.0405,9119.0
2021-02-10 12:35:00,35.16,35.19,35.16,35.17,11863.0,33.0405,33.0687,33.0405,33.0499,11863.0
2021-02-10 12:40:00,35.17,35.17,35.15,35.15,4365.0,33.0499,33.0499,33.0311,33.0311,4365.0
2021-02-10 12:45:00,35.16,35.17,35.15,35.17,4952.0,33.0405,33.0499,33.0311,33.0499,4952.0
2021-02-10 12:50:00,35.17,35.22,35.17,35.2,13374.0,33.0499,33.0969,33.0499,33.0781,13374.0
2021-02-10 12:55:00,35.19,35.23,35.19,35.19,39428.0,33.0687,33.1063,33.0687,33.0687,39428.0
2021-02-10 13:00:00,35.19,35.22,35.19,35.21,9389.0,33.0687,33.0969,33.0687,33.0875,9389.0
2021-02-10 13:05:00,35.21,35.22,35.19,35.2,5968.0,33.0875,33.0969,33.0687,33.0781,5968.0
2021-02-10 13:10:00,35.21,35.22,35.2,35.22,5776.0,33.0875,33.0969,33.0781,33.0969,5776.0
2021-02-10 13:15:00,35.21,35.21,35.19,35.21,3424.0,33.0875,33.0875,33.0687,33.0875,3424.0
2021-02-10 13:20:00,35.21,35.22,35.19,35.2,12142.0,33.0875,33.0969,33.0687,33.0781,12142.0
2021-02-10 13:25:00,35.21,35.22,35.2,35.2,6171.0,33.0875,33.0969,33.0781,33.0781,6171.0
2021-02-10 13:30:00,35.19,35.22,35.18,35.22,6408.0,33.0687,33.0969,33.0593,33.0969,6408.0
2021-02-10 13:35:00,35.23,35.24,35.23,35.23,4320.0,33.1063,33.1157,33.1063,33.1063,4320.0
2021-02-10 13:40:00,35.23,35.24,35.21,35.21,5676.0,33.1063,33.1157,33.0875,33.0875,5676.0
2021-02-10 13:45:00,35.2,35.2,35.17,35.17,12022.0,33.0781,33.0781,33.0499,33.0499,12022.0
2021-02-10 13:50:00,35.17,35.23,35.16,35.23,16009.0,33.0499,33.1063,33.0405,33.1063,16009.0
2021-02-10 13:55:00,35.23,35.24,35.22,35.24,1600.0,33.1063,33.1157,33.0969,33.1157,1600.0
2021-02-10 14:00:00,35.24,35.3,35.22,35.3,36442.0,33.1157,33.1721,33.0969,33.1721,36442.0
2021-02-10 14:05:00,35.29,35.3,35.26,35.26,10014.0,33.1627,33.1721,33.1345,33.1345,10014.0
2021-02-10 14:10:00,35.26,35.26,35.22,35.22,9953.0,33.1345,33.1345,33.0969,33.0969,9953.0
2021-02-10 14:15:00,35.22,35.24,35.22,35.23,17585.0,33.0969,33.1157,33.0969,33.1063,17585.0
2021-02-10 14:20:00,35.23,35.25,35.23,35.25,11195.0,33.1063,33.1251,33.1063,33.1251,11195.0
2021-02-10 14:25:00,35.25,35.29,35.24,35.29,13513.0,33.1251,33.1627,33.1157,33.1627,13513.0
2021-02-10 14:30:00,35.3,35.38,35.3,35.36,21423.0,33.1721,33.2473,33.1721,33.2285,21423.0
2021-02-10 14:35:00,35.36,35.4,35.35,35.38,39021.0,33.2285,33.2661,33.2191,33.2473,39021.0
2021-02-10 14:40:00,35.39,35.39,35.37,35.37,8995.0,33.2567,33.2567,33.2379,33.2379,8995.0
2021-02-10 14:45:00,35.38,35.4,35.38,35.4,10713.0,33.2473,33.2661,33.2473,33.2661,10713.0
2021-02-10 14:50:00,35.39,35.39,35.36,35.36,7710.0,33.2567,33.2567,33.2285,33.2285,7710.0
2021-02-10 14:55:00,35.37,35.37,35.33,35.33,14140.0,33.2379,33.2379,33.2003,33.2003,14140.0
2021-02-10 15:00:00,35.34,35.34,35.26,35.28,24846.0,33.2097,33.2097,33.1345,33.1533,24846.0
2021-02-10 15:05:00,35.27,35.27,35.24,35.26,22879.0,33.1439,33.1439,33.1157,33.1345,22879.0
2021-02-10 15:10:00,35.25,35.28,35.24,35.28,12889.0,33.1251,33.1533,33.1157,33.1533,12889.0
2021-02-10 15:15:00,35.28,35.28,35.21,35.22,20454.0,33.1533,33.1533,33.0875,33.0969,20454.0
2021-02-10 15:20:00,35.22,35.24,35.22,35.24,15282.0,33.0969,33.1157,33.0969,33.1157,15282.0
2021-02-10 15:25:00,35.25,35.26,35.24,35.25,14497.0,33.1251,33.1345,33.1157,33.1251,14497.0
2021-02-10 15:30:00,35.25,35.27,35.25,35.25,26992.0,33.1251,33.1439,33.1251,33.1251,26992.0
2021-02-10 15:35:00,35.25,35.25,35.22,35.24,12974.0,33.1251,33.1251,33.0969,33.1157,12974.0
2021-02-10 15:40:00,35.23,35.24,35.22,35.23,22373.0,33.1063,33.1157,33.0969,33.1063,22373.0
2021-02-10 15:45:00,35.22,35.24,35.21,35.22,59059.0,33.0969,33.1157,33.0875,33.0969,59059.0
2021-02-10 15:50:00,35.23,35.26,35.22,35.26,30365.0,33.1063,33.1345,33.0969,33.1345,30365.0
2021-02-10 15:55:00,35.26,35.29,35.26,35.27,87152.0,33.1345,33.1627,33.1345,33.1439,87152.0
2021-02-11 09:30:00,35.33,35.5,35.3,35.3,302721.0,33.2003,33.36,33.1721,33.1721,302721.0
2021-02-11 09:35:00,35.29,35.47,35.21,35.42,72276.0,33.1627,33.3319,33.0875,33.2849,72276.0
2021-02-11 09:40:00,35.44,35.46,35.37,35.41,31770.0,33.3037,33.3225,33.2379,33.2755,31770.0
2021-02-11 09:45:00,35.45,35.59,35.45,35.59,41627.0,33.3131,33.4446,33.3131,33.4446,41627.0
2021-02-11 09:50:00,35.59,35.61,35.52,35.53,50060.0,33.4446,33.4634,33.3788,33.3882,50060.0
2021-02-11 09:55:00,35.54,35.6,35.54,35.54,42861.0,33.3976,33.454,33.3976,33.3976,42861.0
2021-02-11 10:00:00,35.54,35.56,35.47,35.49,33272.0,33.3976,33.4164,33.3319,33.3506,33272.0
2021-02-11 10:05:00,35.49,35.56,35.46,35.48,61221.0,33.3506,33.4164,33.3225,33.3413,61221.0
2021-02-11 10:10:00,35.49,35.49,35.4,35.45,14897.0,33.3506,33.3506,33.2661,33.3131,14897.0
2021-02-11 10:15:00,35.44,35.45,35.35,35.37,15013.0,33.3037,33.3131,33.2191,33.2379,15013.0
2021-02-11 10:20:00,35.4,35.48,35.4,35.48,25682.0,33.2661,33.3413,33.2661,33.3413,25682.0
2021-02-11 10:25:00,35.47,35.48,35.44,35.47,13503.0,33.3319,33.3413,33.3037,33.3319,13503.0
2021-02-11 10:30:00,35.48,35.48,35.41,35.48,21038.0,33.3413,33.3413,33.2755,33.3413,21038.0
2021-02-11 10:35:00,35.48,35.54,35.48,35.54,11801.0,33.3413,33.3976,33.3413,33.3976,11801.0
2021-02-11 10:40:00,35.55,35.61,35.55,35.56,31740.0,33.407,33.4634,33.407,33.4164,31740.0
2021-02-11 10:45:00,35.58,35.59,35.51,35.51,47780.0,33.4352,33.4446,33.3694,33.3694,47780.0
2021-02-11 10:50:00,35.51,35.54,35.46,35.48,13586.0,33.3694,33.3976,33.3225,33.3413,13586.0
2021-02-11 10:55:00,35.48,35.49,35.45,35.45,11187.0,33.3413,33.3506,33.3131,33.3131,11187.0
2021-02-11 11:00:00,35.44,35.46,35.4,35.43,32535.0,33.3037,33.3225,33.2661,33.2943,32535.0
2021-02-11 11:05:00,35.44,35.47,35.42,35.42,18745.0,33.3037,33.3319,33.2849,33.2849,18745.0
2021-02-11 11:10:00,35.43,35.43,35.38,35.39,22720.0,33.2943,33.2943,33.2473,33.2567,22720.0
2021-02-11 11:15:00,35.39,35.43,35.39,35.42,11564.0,33.2567,33.2943,33.2567,33.2849,11564.0
2021-02-11 11:20:00,35.41,35.41,35.36,35.4,13090.0,33.2755,33.2755,33.2285,33.2661,13090.0
2021-02-11 11:25:00,35.38,35.4,35.36,35.36,9446.0,33.2473,33.2661,33.2285,33.2285,9446.0
2021-02-11 11:30:00,35.35,35.35,35.25,35.27,68933.0,33.2191,33.2191,33.1251,33.1439,68933.0
2021-02-11 11:35:00,35.27,35.29,35.26,35.26,16313.0,33.1439,33.1627,33.1345,33.1345,16313.0
2021-02-11 11:40:00,35.26,35.31,35.26,35.31,15079.0,33.1345,33.1815,33.1345,33.1815,15079.0
2021-02-11 11:45:00,35.3,35.33,35.26,35.28,14415.0,33.1721,33.2003,33.1345,33.1533,14415.0
2021-02-11 11:50:00,35.27,35.28,35.21,35.21,37453.0,33.1439,33.1533,33.0875,33.0875,37453.0
2021-02-11 11:55:00,35.21,35.21,35.17,35.19,69133.0,33.0875,33.0875,33.0499,33.0687,69133.0
2021-02-11 12:00:00,35.19,35.2,35.16,35.16,29722.0,33.0687,33.0781,33.0405,33.0405,29722.0
2021-02-11 12:05:00,35.15,35.15,35.04,35.05,92452.0,33.0311,33.0311,32.9278,32.9372,92452.0
2021-02-11 12:10:00,35.04,35.1,35.04,35.1,43912.0,32.9278,32.9842,32.9278,32.9842,43912.0
2021-02-11 12:15:00,35.1,35.11,35.02,35.03,52577.0,32.9842,32.9936,32.909,32.9184,52577.0
2021-02-11 12:20:00,35.02,35.02,34.9,34.94,131294.0,32.909,32.909,32.7962,32.8338,131294.0
2021-02-11 12:25:00,34.93,34.93,34.77,34.77,88555.0,32.8244,32.8244,32.6741,32.6741,88555.0
2021-02-11 12:30:00,34.77,34.85,34.75,34.84,52018.0,32.6741,32.7492,32.6553,32.7398,52018.0
2021-02-11 12:35:00,34.84,34.92,34.83,34.89,16254.0,32.7398,32.815,32.7304,32.7868,16254.0
2021-02-11 12:40:00,34.9,34.9,34.83,34.83,19589.0,32.7962,32.7962,32.7304,32.7304,19589.0
2021-02-11 12:45:00,34.81,34.84,34.75,34.8,75569.0,32.7116,32.7398,32.6553,32.7022,75569.0
2021-02-11 12:50:00,34.8,34.86,34.79,34.85,35638.0,32.7022,32.7586,32.6928,32.7492,35638.0
2021-02-11 12:55:00,34.85,34.91,34.82,34.91,22413.0,32.7492,32.8056,32.721,32.8056,22413.0
2021-02-11 13:00:00,34.9,34.9,34.85,34.88,33543.0,32.7962,32.7962,32.7492,32.7774,33543.0
2021-02-11 13:05:00,34.88,34.9,34.85,34.86,34439.0,32.7774,32.7962,32.7492,32.7586,34439.0
2021-02-11 13:10:00,34.85,34.94,34.83,34.94,33618.0,32.7492,32.8338,32.7304,32.8338,33618.0
2021-02-11 13:15:00,34.93,34.93,34.86,34.87,16510.0,32.8244,32.8244,32.7586,32.768,16510.0
2021-02-11 13:20:00,34.87,34.93,34.87,34.91,17270.0,32.768,32.8244,32.768,32.8056,17270.0
2021-02-11 13:25:00,34.91,34.91,34.87,34.89,19816.0,32.8056,32.8056,32.768,32.7868,19816.0
2021-02-11 13:30:00,34.88,34.88,34.82,34.86,17526.0,32.7774,32.7774,32.721,32.7586,17526.0
2021-02-11 13:35:00,34.87,34.88,34.86,34.88,13109.0,32.768,32.7774,32.7586,32.7774,13109.0
2021-02-11 13:40:00,34.88,34.88,34.81,34.82,19207.0,32.7774,32.7774,32.7116,32.721,19207.0
2021-02-11 13:45:00,34.82,34.87,34.82,34.83,9500.0,32.721,32.768,32.721,32.7304,9500.0
2021-02-11 13:50:00,34.83,34.85,34.81,34.81,23310.0,32.7304,32.7492,32.7116,32.7116,23310.0
2021-02-11 13:55:00,34.81,34.81,34.8,34.81,23967.0,32.7116,32.7116,32.7022,32.7116,23967.0
2021-02-11 14:00:00,34.81,34.81,34.73,34.74,27537.0,32.7116,32.7116,32.6365,32.6459,27537.0
2021-02-11 14:05:00,34.72,34.74,34.72,34.74,17869.0,32.6271,32.6459,32.6271,32.6459,17869.0
2021-02-11 14:10:00,34.74,34.74,34.69,34.69,24778.0,32.6459,32.6459,32.5989,32.5989,24778.0
2021-02-11 14:15:00,34.7,34.74,34.7,34.7,26013.0,32.6083,32.6459,32.6083,32.6083,26013.0
2021-02-11 14:20:00,34.71,34.71,34.67,34.71,18060.0,32.6177,32.6177,32.5801,32.6177,18060.0
2021-02-11 14:25:00,34.71,34.76,34.7,34.75,19698.0,32.6177,32.6647,32.6083,32.6553,19698.0
2021-02-11 14:30:00,34.74,34.74,34.72,34.72,20404.0,32.6459,32.6459,32.6271,32.6271,20404.0
2021-02-11 14:35:00,34.71,34.71,34.67,34.69,32599.0,32.6177,32.6177,32.5801,32.5989,32599.0
2021-02-11 14:40:00,34.69,34.71,34.69,34.7,17711.0,32.5989,32.6177,32.5989,32.6083,17711.0
2021-02-11 14:45:00,34.7,34.78,34.7,34.74,36164.0,32.6083,32.6834,32.6083,32.6459,36164.0
2021-02-11 14:50:00,34.73,34.76,34.73,34.74,24612.0,32.6365,32.6647,32.6365,32.6459,24612.0
2021-02-11 14:55:00,34.74,34.78,34.74,34.78,28611.0,32.6459,32.6834,32.6459,32.6834,28611.0
2021-02-11 15:00:00,34.78,34.78,34.75,34.76,53981.0,32.6834,32.6834,32.6553,32.6647,53981.0
2021-02-11 15:05:00,34.76,34.81,34.76,34.81,29464.0,32.6647,32.7116,32.6647,32.7116,29464.0
2021-02-11 15:10:00,34.81,34.84,34.81,34.83,60909.0,32.7116,32.7398,32.7116,32.7304,60909.0
2021-02-11 15:15:00,34.83,34.83,34.8,34.8,9203.0,32.7304,32.7304,32.7022,32.7022,9203.0
2021-02-11 15:20:00,34.81,34.84,34.81,34.84,39808.0,32.7116,32.7398,32.7116,32.7398,39808.0
2021-02-11 15:25:00,34.83,34.83,34.81,34.81,26912.0,32.7304,32.7304,32.7116,32.7116,26912.0
2021-02-11 15:30:00,34.82,34.83,34.74,34.74,60423.0,32.721,32.7304,32.6459,32.6459,60423.0
2021-02-11 15:35:00,34.74,34.74,34.71,34.71,117393.0,32.6459,32.6459,32.6177,32.6177,117393.0
2021-02-11 15:40:00,34.71,34.78,34.7,34.78,54823.0,32.6177,32.6834,32.6083,32.6834,54823.0
2021-02-11 15:45:00,34.78,34.85,34.78,34.84,83950.0,32.6834,32.7492,32.6834,32.7398,83950.0
2021-02-11 15:50:00,34.85,34.85,34.78,34.78,117076.0,32.7492,32.7492,32.6834,32.6834,117076.0
2021-02-11 15:55:00,34.78,34.83,34.76,34.8,241611.0,32.6834,32.7304,32.6647,32.7022,241611.0
2021-02-12 09:30:00,34.5,34.51,34.21,34.3,253111.0,32.4203,32.4297,32.1478,32.2324,253111.0
2021-02-12 09:35:00,34.26,34.31,34.18,34.22,100965.0,32.1948,32.2418,32.1196,32.1572,100965.0
2021-02-12 09:40:00,34.22,34.44,34.18,34.44,118549.0,32.1572,32.3639,32.1196,32.3639,118549.0
2021-02-12 09:45:00,34.43,34.49,34.4,34.46,49449.0,32.3545,32.4109,32.3264,32.3827,49449.0
2021-02-12 09:50:00,34.47,34.49,34.38,34.38,54484.0,32.3921,32.4109,32.3076,32.3076,54484.0
2021-02-12 09:55:00,34.39,34.41,34.32,34.4,55364.0,32.317,32.3358,32.2512,32.3264,55364.0
2021-02-12 10:00:00,34.39,34.58,34.38,34.49,66395.0,32.317,32.4955,32.3076,32.4109,66395.0
2021-02-12 10:05:00,34.48,34.49,34.35,34.36,38149.0,32.4015,32.4109,32.2794,32.2888,38149.0
2021-02-12 10:10:00,34.35,34.47,34.35,34.42,47287.0,32.2794,32.3921,32.2794,32.3451,47287.0
2021-02-12 10:15:00,34.42,34.43,34.35,34.36,21976.0,32.3451,32.3545,32.2794,32.2888,21976.0
2021-02-12 10:20:00,34.36,34.48,34.32,34.43,53465.0,32.2888,32.4015,32.2512,32.3545,53465.0
2021-02-12 10:25:00,34.43,34.5,34.42,34.48,25604.0,32.3545,32.4203,32.3451,32.4015,25604.0
2021-02-12 10:30:00,34.47,34.48,34.44,34.45,21257.0,32.3921,32.4015,32.3639,32.3733,21257.0
2021-02-12 10:35:00,34.46,34.55,34.46,34.54,35998.0,32.3827,32.4673,32.3827,32.4579,35998.0
2021-02-12 10:40:00,34.56,34.67,34.56,34.64,36100.0,32.4767,32.5801,32.4767,32.5519,36100.0
2021-02-12 10:45:00,34.65,34.77,34.62,34.76,34274.0,32.5613,32.6741,32.5331,32.6647,34274.0
2021-02-12 10:50:00,34.76,34.92,34.76,34.9,118978.0,32.6647,32.815,32.6647,32.7962,118978.0
2021-02-12 10:55:00,34.9,34.97,34.86,34.97,82789.0,32.7962,32.862,32.7586,32.862,82789.0
2021-02-12 11:00:00,34.98,34.99,34.86,34.9,60324.0,32.8714,32.8808,32.7586,32.7962,60324.0
2021-02-12 11:05:00,34.91,34.96,34.9,34.94,22564.0,32.8056,32.8526,32.7962,32.8338,22564.0
2021-02-12 11:10:00,34.95,35.03,34.94,35.0,42617.0,32.8432,32.9184,32.8338,32.8902,42617.0
2021-02-12 11:15:00,35.0,35.08,35.0,35.07,45209.0,32.8902,32.9654,32.8902,32.956,45209.0
2021-02-12 11:20:00,35.07,35.08,35.0,35.03,25350.0,32.956,32.9654,32.8902,32.9184,25350.0
2021-02-12 11:25:00,35.03,35.06,34.97,34.99,35590.0,32.9184,32.9466,32.862,32.8808,35590.0
2021-02-12 11:30:00,34.99,35.03,34.96,35.01,16787.0,32.8808,32.9184,32.8526,32.8996,16787.0
2021-02-12 11:35:00,35.03,35.04,34.94,34.96,15360.0,32.9184,32.9278,32.8338,32.8526,15360.0
2021-02-12 11:40:00,34.96,34.98,34.93,34.93,14965.0,32.8526,32.8714,32.8244,32.8244,14965.0
2021-02-12 11:45:00,34.94,34.98,34.93,34.96,27738.0,32.8338,32.8714,32.8244,32.8526,27738.0
2021-02-12 11:50:00,34.95,34.97,34.9,34.9,10959.0,32.8432,32.862,32.7962,32.7962,10959.0
2021-02-12 11:55:00,34.9,34.93,34.9,34.91,24899.0,32.7962,32.8244,32.7962,32.8056,24899.0
2021-02-12 12:00:00,34.92,34.94,34.89,34.91,23258.0,32.815,32.8338,32.7868,32.8056,23258.0
2021-02-12 12:05:00,34.92,34.99,34.91,34.97,24133.0,32.815,32.8808,32.8056,32.862,24133.0
2021-02-12 12:10:00,34.97,34.99,34.95,34.97,20204.0,32.862,32.8808,32.8432,32.862,20204.0
2021-02-12 12:15:00,34.97,35.01,34.94,35.0,16571.0,32.862,32.8996,32.8338,32.8902,16571.0
2021-02-12 12:20:00,35.0,35.06,35.0,35.06,21975.0,32.8902,32.9466,32.8902,32.9466,21975.0
2021-02-12 12:25:00,35.07,35.12,35.06,35.09,49487.0,32.956,33.003,32.9466,32.9748,49487.0
2021-02-12 12:30:00,35.09,35.09,35.06,35.06,20642.0,32.9748,32.9748,32.9466,32.9466,20642.0
2021-02-12 12:35:00,35.06,35.08,35.04,35.06,37747.0,32.9466,32.9654,32.9278,32.9466,37747.0
2021-02-12 12:40:00,35.06,35.08,35.04,35.06,27931.0,32.9466,32.9654,32.9278,32.9466,27931.0
2021-02-12 12:45:00,35.06,35.08,35.03,35.03,32331.0,32.9466,32.9654,32.9184,32.9184,32331.0
2021-02-12 12:50:00,35.03,35.03,34.97,34.97,24950.0,32.9184,32.9184,32.862,32.862,24950.0
2021-02-12 12:55:00,34.97,34.99,34.96,34.96,13968.0,32.862,32.8808,32.8526,32.8526,13968.0
2021-02-12 13:00:00,34.96,34.97,34.93,34.93,13866.0,32.8526,32.862,32.8244,32.8244,13866.0
2021-02-12 13:05:00,34.92,34.92,34.86,34.86,14016.0,32.815,32.815,32.7586,32.7586,14016.0
2021-02-12 13:10:00,34.85,34.91,34.84,34.9,12203.0,32.7492,32.8056,32.7398,32.7962,12203.0
2021-02-12 13:15:00,34.9,34.93,34.87,34.88,23795.0,32.7962,32.8244,32.768,32.7774,23795.0
2021-02-12 13:20:00,34.87,34.91,34.85,34.89,19608.0,32.768,32.8056,32.7492,32.7868,19608.0
2021-02-12 13:25:00,34.88,34.94,34.88,34.92,10347.0,32.7774,32.8338,32.7774,32.815,10347.0
2021-02-12 13:30:00,34.93,34.94,34.92,34.92,15064.0,32.8244,32.8338,32.815,32.815,15064.0
2021-02-12 13:35:00,34.92,34.93,34.89,34.89,7092.0,32.815,32.8244,32.7868,32.7868,7092.0
2021-02-12 13:40:00,34.89,34.94,34.89,34.94,12481.0,32.7868,32.8338,32.7868,32.8338,12481.0
2021-02-12 13:45:00,34.93,34.93,34.89,34.9,14286.0,32.8244,32.8244,32.7868,32.7962,14286.0
2021-02-12 13:50:00,34.9,34.9,34.86,34.86,7727.0,32.7962,32.7962,32.7586,32.7586,7727.0
2021-02-12 13:55:00,34.86,34.87,34.83,34.85,10972.0,32.7586,32.768,32.7304,32.7492,10972.0
2021-02-12 14:00:00,34.86,34.9,34.86,34.87,16142.0,32.7586,32.7962,32.7586,32.768,16142.0
2021-02-12 14:05:00,34.87,34.88,34.85,34.88,14735.0,32.768,32.7774,32.7492,32.7774,14735.0
2021-02-12 14:10:00,34.88,34.88,34.85,34.87,10318.0,32.7774,32.7774,32.7492,32.768,10318.0
2021-02-12 14:15:00,34.88,34.9,34.88,34.88,15495.0,32.7774,32.7962,32.7774,32.7774,15495.0
2021-02-12 14:20:00,34.88,34.89,34.87,34.87,19703.0,32.7774,32.7868,32.768,32.768,19703.0
2021-02-12 14:25:00,34.86,34.86,34.81,34.81,11004.0,32.7586,32.7586,32.7116,32.7116,11004.0
2021-02-12 14:30:00,34.82,34.83,34.8,34.81,15765.0,32.721,32.7304,32.7022,32.7116,15765.0
2021-02-12 14:35:00,34.8,34.8,34.77,34.78,9024.0,32.7022,32.7022,32.6741,32.6834,9024.0
2021-02-12 14:40:00,34.77,34.78,34.74,34.74,17058.0,32.6741,32.6834,32.6459,32.6459,17058.0
2021-02-12 14:45:00,34.74,34.77,34.73,34.76,13443.0,32.6459,32.6741,32.6365,32.6647,13443.0
2021-02-12 14:50:00,34.75,34.75,34.73,34.75,16822.0,32.6553,32.6553,32.6365,32.6553,16822.0
2021-02-12 14:55:00,34.76,34.76,34.71,34.71,51430.0,32.6647,32.6647,32.6177,32.6177,51430.0
2021-02-12 15:00:00,34.71,34.71,34.63,34.65,32561.0,32.6177,32.6177,32.5425,32.5613,32561.0
2021-02-12 15:05:00,34.65,34.65,34.62,34.62,27742.0,32.5613,32.5613,32.5331,32.5331,27742.0
2021-02-12 15:10:00,34.63,34.63,34.59,34.59,27121.0,32.5425,32.5425,32.5049,32.5049,27121.0
2021-02-12 15:15:00,34.59,34.63,34.59,34.62,22532.0,32.5049,32.5425,32.5049,32.5331,22532.0
2021-02-12 15:20:00,34.61,34.64,34.6,34.64,21802.0,32.5237,32.5519,32.5143,32.5519,21802.0
2021-02-12 15:25:00,34.65,34.7,34.65,34.69,65663.0,32.5613,32.6083,32.5613,32.5989,65663.0
2021-02-12 15:30:00,34.69,34.69,34.65,34.66,36689.0,32.5989,32.5989,32.5613,32.5707,36689.0
2021-02-12 15:35:00,34.66,34.69,34.66,34.67,23516.0,32.5707,32.5989,32.5707,32.5801,23516.0
2021-02-12 15:40:00,34.67,34.73,34.67,34.72,42912.0,32.5801,32.6365,32.5801,32.6271,42912.0
2021-02-12 15:45:00,34.72,34.76,34.72,34.74,19280.0,32.6271,32.6647,32.6271,32.6459,19280.0
2021-02-12 15:50:00,34.75,34.78,34.75,34.76,76395.0,32.6553,32.6834,32.6553,32.6647,76395.0
2021-02-12 15:55:00,34.76,34.78,34.72,34.78,173512.0,32.6647,32.6834,32.6271,32.6834,173512.0
2021-02-16 09:30:00,34.18,34.33,34.08,34.32,518963.0,32.1196,32.2606,32.0256,32.2512,518963.0
2021-02-16 09:35:00,34.33,34.38,34.19,34.29,73270.0,32.2606,32.3076,32.129,32.223,73270.0
2021-02-16 09:40:00,34.29,34.51,34.24,34.48,63216.0,32.223,32.4297,32.176,32.4015,63216.0
2021-02-16 09:45:00,34.47,34.48,34.31,34.31,92066.0,32.3921,32.4015,32.2418,32.2418,92066.0
2021-02-16 09:50:00,34.32,34.37,34.28,34.28,76960.0,32.2512,32.2982,32.2136,32.2136,76960.0
2021-02-16 09:55:00,34.3,34.41,34.26,34.36,33372.0,32.2324,32.3358,32.1948,32.2888,33372.0
2021-02-16 10:00:00,34.36,34.46,34.36,34.4,91092.0,32.2888,32.3827,32.2888,32.3264,91092.0
2021-02-16 10:05:00,34.39,34.53,34.37,34.5,51012.0,32.317,32.4485,32.2982,32.4203,51012.0
2021-02-16 10:10:00,34.52,34.67,34.51,34.65,75276.0,32.4391,32.5801,32.4297,32.5613,75276.0
2021-02-16 10:15:00,34.65,34.75,34.62,34.72,87141.0,32.5613,32.6553,32.5331,32.6271,87141.0
2021-02-16 10:20:00,34.71,34.81,34.71,34.76,42667.0,32.6177,32.7116,32.6177,32.6647,42667.0
2021-02-16 10:25:00,34.76,34.77,34.71,34.75,50807.0,32.6647,32.6741,32.6177,32.6553,50807.0
2021-02-16 10:30:00,34.76,34.8,34.73,34.8,33999.0,32.6647,32.7022,32.6365,32.7022,33999.0
2021-02-16 10:35:00,34.8,34.8,34.7,34.71,16845.0,32.7022,32.7022,32.6083,32.6177,16845.0
2021-02-16 10:40:00,34.71,34.74,34.63,34.65,32407.0,32.6177,32.6459,32.5425,32.5613,32407.0
2021-02-16 10:45:00,34.65,34.65,34.59,34.62,68633.0,32.5613,32.5613,32.5049,32.5331,68633.0
2021-02-16 10:50:00,34.63,34.68,34.62,34.66,37169.0,32.5425,32.5895,32.5331,32.5707,37169.0
2021-02-16 10:55:00,34.66,34.78,34.64,34.78,63646.0,32.5707,32.6834,32.5519,32.6834,63646.0
2021-02-16 11:00:00,34.78,34.78,34.71,34.72,18155.0,32.6834,32.6834,32.6177,32.6271,18155.0
2021-02-16 11:05:00,34.72,34.72,34.64,34.64,11311.0,32.6271,32.6271,32.5519,32.5519,11311.0
2021-02-16 11:10:00,34.64,34.65,34.59,34.6,28076.0,32.5519,32.5613,32.5049,32.5143,28076.0
2021-02-16 11:15:00,34.59,34.6,34.53,34.56,20081.0,32.5049,32.5143,32.4485,32.4767,20081.0
2021-02-16 11:20:00,34.56,34.58,34.52,34.52,46299.0,32.4767,32.4955,32.4391,32.4391,46299.0
2021-02-16 11:25:00,34.52,34.52,34.49,34.49,46342.0,32.4391,32.4391,32.4109,32.4109,46342.0
2021-02-16 11:30:00,34.48,34.48,34.42,34.44,58483.0,32.4015,32.4015,32.3451,32.3639,58483.0
2021-02-16 11:35:00,34.44,34.46,34.42,34.46,26832.0,32.3639,32.3827,32.3451,32.3827,26832.0
2021-02-16 11:40:00,34.48,34.49,34.44,34.46,17955.0,32.4015,32.4109,32.3639,32.3827,17955.0
2021-02-16 11:45:00,34.45,34.45,34.33,34.33,35849.0,32.3733,32.3733,32.2606,32.2606,35849.0
2021-02-16 11:50:00,34.33,34.33,34.28,34.28,47686.0,32.2606,32.2606,32.2136,32.2136,47686.0
2021-02-16 11:55:00,34.28,34.34,34.28,34.32,26931.0,32.2136,32.27,32.2136,32.2512,26931.0
2021-02-16 12:00:00,34.32,34.4,34.31,34.35,50045.0,32.2512,32.3264,32.2418,32.2794,50045.0
2021-02-16 12:05:00,34.35,34.35,34.24,34.25,58223.0,32.2794,32.2794,32.176,32.1854,58223.0
2021-02-16 12:10:00,34.25,34.34,34.24,34.34,39874.0,32.1854,32.27,32.176,32.27,39874.0
2021-02-16 12:15:00,34.33,34.33,34.27,34.27,19854.0,32.2606,32.2606,32.2042,32.2042,19854.0
2021-02-16 12:20:00,34.26,34.33,34.25,34.32,30227.0,32.1948,32.2606,32.1854,32.2512,30227.0
2021-02-16 12:25:00,34.3,34.35,34.3,34.33,35519.0,32.2324,32.2794,32.2324,32.2606,35519.0
2021-02-16 12:30:00,34.34,34.37,34.33,34.37,25602.0,32.27,32.2982,32.2606,32.2982,25602.0
2021-02-16 12:35:00,34.37,34.41,34.36,34.38,19373.0,32.2982,32.3358,32.2888,32.3076,19373.0
2021-02-16 12:40:00,34.38,34.41,34.38,34.39,18736.0,32.3076,32.3358,32.3076,32.317,18736.0
2021-02-16 12:45:00,34.39,34.39,34.35,34.36,23852.0,32.317,32.317,32.2794,32.2888,23852.0
2021-02-16 12:50:00,34.35,34.38,34.35,34.38,18285.0,32.2794,32.3076,32.2794,32.3076,18285.0
2021-02-16 12:55:00,34.37,34.4,34.34,34.4,38083.0,32.2982,32.3264,32.27,32.3264,38083.0
2021-02-16 13:00:00,34.38,34.4,34.34,34.4,102125.0,32.3076,32.3264,32.27,32.3264,102125.0
2021-02-16 13:05:00,34.39,34.4,34.36,34.38,46906.0,32.317,32.3264,32.2888,32.3076,46906.0
2021-02-16 13:10:00,34.39,34.41,34.38,34.38,14365.0,32.317,32.3358,32.3076,32.3076,14365.0
2021-02-16 13:15:00,34.37,34.37,34.34,34.36,22279.0,32.2982,32.2982,32.27,32.2888,22279.0
2021-02-16 13:20:00,34.36,34.39,34.35,34.39,10002.0,32.2888,32.317,32.2794,32.317,10002.0
2021-02-16 13:25:00,34.38,34.41,34.35,34.4,15802.0,32.3076,32.3358,32.2794,32.3264,15802.0
2021-02-16 13:30:00,34.4,34.4,34.34,34.34,22785.0,32.3264,32.3264,32.27,32.27,22785.0
2021-02-16 13:35:00,34.33,34.35,34.32,34.33,10226.0,32.2606,32.2794,32.2512,32.2606,10226.0
2021-02-16 13:40:00,34.33,34.33,34.32,34.33,9441.0,32.2606,32.2606,32.2512,32.2606,9441.0
2021-02-16 13:45:00,34.32,34.32,34.28,34.29,18689.0,32.2512,32.2512,32.2136,32.223,18689.0
2021-02-16 13:50:00,34.28,34.3,34.28,34.28,21735.0,32.2136,32.2324,32.2136,32.2136,21735.0
2021-02-16 13:55:00,34.28,34.28,34.24,34.26,61294.0,32.2136,32.2136,32.176,32.1948,61294.0
2021-02-16 14:00:00,34.25,34.26,34.25,34.25,30089.0,32.1854,32.1948,32.1854,32.1854,30089.0
2021-02-16 14:05:00,34.25,34.26,34.19,34.19,22680.0,32.1854,32.1948,32.129,32.129,22680.0
2021-02-16 14:10:00,34.19,34.19,34.17,34.18,23226.0,32.129,32.129,32.1102,32.1196,23226.0
2021-02-16 14:15:00,34.17,34.17,34.15,34.15,30229.0,32.1102,32.1102,32.0914,32.0914,30229.0
2021-02-16 14:20:00,34.15,34.18,34.14,34.15,22462.0,32.0914,32.1196,32.082,32.0914,22462.0
2021-02-16 14:25:00,34.15,34.19,34.14,34.14,33868.0,32.0914,32.129,32.082,32.082,33868.0
2021-02-16 14:30:00,34.14,34.17,34.14,34.16,26151.0,32.082,32.1102,32.082,32.1008,26151.0
2021-02-16 14:35:00,34.15,34.17,34.15,34.15,16530.0,32.0914,32.1102,32.0914,32.0914,16530.0
2021-02-16 14:40:00,34.15,34.2,34.15,34.19,27513.0,32.0914,32.1384,32.0914,32.129,27513.0
2021-02-16 14:45:00,34.2,34.22,34.18,34.18,28072.0,32.1384,32.1572,32.1196,32.1196,28072.0
2021-02-16 14:50:00,34.19,34.19,34.17,34.19,16884.0,32.129,32.129,32.1102,32.129,16884.0
2021-02-16 14:55:00,34.2,34.27,34.2,34.27,19237.0,32.1384,32.2042,32.1384,32.2042,19237.0
2021-02-16 15:00:00,34.27,34.28,34.22,34.24,28196.0,32.2042,32.2136,32.1572,32.176,28196.0
2021-02-16 15:05:00,34.24,34.24,34.2,34.2,17201.0,32.176,32.176,32.1384,32.1384,17201.0
2021-02-16 15:10:00,34.21,34.23,34.2,34.23,19944.0,32.1478,32.1666,32.1384,32.1666,19944.0
2021-02-16 15:15:00,34.22,34.23,34.21,34.21,29138.0,32.1572,32.1666,32.1478,32.1478,29138.0
2021-02-16 15:20:00,34.22,34.23,34.21,34.21,20975.0,32.1572,32.1666,32.1478,32.1478,20975.0
2021-02-16 15:25:00,34.21,34.21,34.16,34.16,28065.0,32.1478,32.1478,32.1008,32.1008,28065.0
2021-02-16 15:30:00,34.15,34.15,34.13,34.15,25157.0,32.0914,32.0914,32.0726,32.0914,25157.0
2021-02-16 15:35:00,34.16,34.16,34.11,34.11,24882.0,32.1008,32.1008,32.0538,32.0538,24882.0
2021-02-16 15:40:00,34.12,34.15,34.12,34.14,46459.0,32.0632,32.0914,32.0632,32.082,46459.0
2021-02-16 15:45:00,34.13,34.13,34.1,34.1,56520.0,32.0726,32.0726,32.0444,32.0444,56520.0
2021-02-16 15:50:00,34.1,34.17,34.1,34.16,113141.0,32.0444,32.1102,32.0444,32.1008,113141.0
2021-02-16 15:55:00,34.17,34.17,34.08,34.12,397305.0,32.1102,32.1102,32.0256,32.0632,397305.0
2021-02-17 09:30:00,33.53,33.57,33.15,33.19,642656.0,31.5088,31.5464,31.1517,31.1893,642656.0
2021-02-17 09:35:00,33.15,33.24,33.1,33.23,244998.0,31.1517,31.2363,31.1047,31.2269,244998.0
2021-02-17 09:40:00,33.22,33.26,33.12,33.16,107602.0,31.2175,31.2551,31.1235,31.1611,107602.0
2021-02-17 09:45:00,33.15,33.24,33.12,33.23,98376.0,31.1517,31.2363,31.1235,31.2269,98376.0
2021-02-17 09:50:00,33.23,33.36,33.22,33.23,138077.0,31.2269,31.349,31.2175,31.2269,138077.0
2021-02-17 09:55:00,33.24,33.26,33.16,33.25,73412.0,31.2363,31.2551,31.1611,31.2457,73412.0
2021-02-17 10:00:00,33.24,33.28,33.22,33.23,69500.0,31.2363,31.2739,31.2175,31.2269,69500.0
2021-02-17 10:05:00,33.24,33.27,33.16,33.22,66368.0,31.2363,31.2645,31.1611,31.2175,66368.0
2021-02-17 10:10:00,33.2,33.33,33.2,33.24,63035.0,31.1987,31.3209,31.1987,31.2363,63035.0
2021-02-17 10:15:00,33.24,33.25,33.16,33.22,35576.0,31.2363,31.2457,31.1611,31.2175,35576.0
2021-02-17 10:20:00,33.22,33.26,33.15,33.16,54775.0,31.2175,31.2551,31.1517,31.1611,54775.0
2021-02-17 10:25:00,33.16,33.24,33.16,33.22,51044.0,31.1611,31.2363,31.1611,31.2175,51044.0
2021-02-17 10:30:00,33.22,33.24,33.17,33.21,45606.0,31.2175,31.2363,31.1705,31.2081,45606.0
2021-02-17 10:35:00,33.22,33.26,33.22,33.24,52069.0,31.2175,31.2551,31.2175,31.2363,52069.0
2021-02-17 10:40:00,33.25,33.31,33.24,33.3,68572.0,31.2457,31.3021,31.2363,31.2927,68572.0
2021-02-17 10:45:00,33.3,33.38,33.28,33.37,69643.0,31.2927,31.3678,31.2739,31.3584,69643.0
2021-02-17 10:50:00,33.38,33.4,33.33,33.34,69511.0,31.3678,31.3866,31.3209,31.3303,69511.0
2021-02-17 10:55:00,33.35,33.37,33.26,33.29,94167.0,31.3396,31.3584,31.2551,31.2833,94167.0
2021-02-17 11:00:00,33.29,33.3,33.26,33.26,76295.0,31.2833,31.2927,31.2551,31.2551,76295.0
2021-02-17 11:05:00,33.26,33.28,33.23,33.23,102095.0,31.2551,31.2739,31.2269,31.2269,102095.0
2021-02-17 11:10:00,33.24,33.24,33.14,33.14,73551.0,31.2363,31.2363,31.1423,31.1423,73551.0
2021-02-17 11:15:00,33.14,33.16,33.11,33.12,69003.0,31.1423,31.1611,31.1141,31.1235,69003.0
2021-02-17 11:20:00,33.12,33.22,33.1,33.11,72258.0,31.1235,31.2175,31.1047,31.1141,72258.0
2021-02-17 11:25:00,33.11,33.11,33.07,33.1,77357.0,31.1141,31.1141,31.0765,31.1047,77357.0
2021-02-17 11:30:00,33.08,33.17,33.08,33.15,51083.0,31.0859,31.1705,31.0859,31.1517,51083.0
2021-02-17 11:35:00,33.16,33.19,33.14,33.15,33484.0,31.1611,31.1893,31.1423,31.1517,33484.0
2021-02-17 11:40:00,33.15,33.18,33.11,33.16,35936.0,31.1517,31.1799,31.1141,31.1611,35936.0
2021-02-17 11:45:00,33.17,33.21,33.13,33.19,39425.0,31.1705,31.2081,31.1329,31.1893,39425.0
2021-02-17 11:50:00,33.18,33.24,33.17,33.24,29039.0,31.1799,31.2363,31.1705,31.2363,29039.0
2021-02-17 11:55:00,33.24,33.24,33.2,33.22,41887.0,31.2363,31.2363,31.1987,31.2175,41887.0
2021-02-17 12:00:00,33.21,33.22,33.17,33.2,36359.0,31.2081,31.2175,31.1705,31.1987,36359.0
2021-02-17 12:05:00,33.21,33.21,33.14,33.18,45541.0,31.2081,31.2081,31.1423,31.1799,45541.0
2021-02-17 12:10:00,33.19,33.23,33.18,33.23,25205.0,31.1893,31.2269,31.1799,31.2269,25205.0
2021-02-17 12:15:00,33.23,33.28,33.2,33.2,27474.0,31.2269,31.2739,31.1987,31.1987,27474.0
2021-02-17 12:20:00,33.2,33.24,33.2,33.21,17228.0,31.1987,31.2363,31.1987,31.2081,17228.0
2021-02-17 12:25:00,33.21,33.24,33.21,33.24,37652.0,31.2081,31.2363,31.2081,31.2363,37652.0
2021-02-17 12:30:00,33.25,33.27,33.23,33.26,31178.0,31.2457,31.2645,31.2269,31.2551,31178.0
2021-02-17 12:35:00,33.26,33.31,33.24,33.29,18792.0,31.2551,31.3021,31.2363,31.2833,18792.0
2021-02-17 12:40:00,33.29,33.31,33.27,33.31,14597.0,31.2833,31.3021,31.2645,31.3021,14597.0
2021-02-17 12:45:00,33.3,33.35,33.3,33.32,21259.0,31.2927,31.3396,31.2927,31.3115,21259.0
2021-02-17 12:50:00,33.33,33.33,33.27,33.27,14600.0,31.3209,31.3209,31.2645,31.2645,14600.0
2021-02-17 12:55:00,33.28,33.31,33.27,33.28,12803.0,31.2739,31.3021,31.2645,31.2739,12803.0
2021-02-17 13:00:00,33.28,33.29,33.24,33.25,27851.0,31.2739,31.2833,31.2363,31.2457,27851.0
2021-02-17 13:05:00,33.24,33.28,33.23,33.26,31664.0,31.2363,31.2739,31.2269,31.2551,31664.0
2021-02-17 13:10:00,33.26,33.26,33.21,33.23,9524.0,31.2551,31.2551,31.2081,31.2269,9524.0
2021-02-17 13:15:00,33.22,33.22,33.19,33.21,20520.0,31.2175,31.2175,31.1893,31.2081,20520.0
2021-02-17 13:20:00,33.21,33.21,33.19,33.2,16415.0,31.2081,31.2081,31.1893,31.1987,16415.0
2021-02-17 13:25:00,33.2,33.2,33.17,33.18,11155.0,31.1987,31.1987,31.1705,31.1799,11155.0
2021-02-17 13:30:00,33.18,33.19,33.16,33.17,16174.0,31.1799,31.1893,31.1611,31.1705,16174.0
2021-02-17 13:35:00,33.17,33.18,33.12,33.13,17756.0,31.1705,31.1799,31.1235,31.1329,17756.0
2021-02-17 13:40:00,33.14,33.16,33.13,33.13,22972.0,31.1423,31.1611,31.1329,31.1329,22972.0
2021-02-17 13:45:00,33.13,33.15,33.12,33.15,29209.0,31.1329,31.1517,31.1235,31.1517,29209.0
2021-02-17 13:50:00,33.15,33.15,33.12,33.13,38081.0,31.1517,31.1517,31.1235,31.1329,38081.0
2021-02-17 13:55:00,33.14,33.19,33.14,33.17,18990.0,31.1423,31.1893,31.1423,31.1705,18990.0
2021-02-17 14:00:00,33.17,33.18,33.15,33.17,13527.0,31.1705,31.1799,31.1517,31.1705,13527.0
2021-02-17 14:05:00,33.17,33.17,33.14,33.15,13772.0,31.1705,31.1705,31.1423,31.1517,13772.0
2021-02-17 14:10:00,33.14,33.14,33.11,33.12,16774.0,31.1423,31.1423,31.1141,31.1235,16774.0
2021-02-17 14:15:00,33.13,33.13,33.08,33.12,48819.0,31.1329,31.1329,31.0859,31.1235,48819.0
2021-02-17 14:20:00,33.13,33.13,33.07,33.07,28456.0,31.1329,31.1329,31.0765,31.0765,28456.0
2021-02-17 14:25:00,33.07,33.13,33.05,33.06,122820.0,31.0765,31.1329,31.0577,31.0671,122820.0
2021-02-17 14:30:00,33.05,33.06,33.03,33.03,30641.0,31.0577,31.0671,31.0389,31.0389,30641.0
2021-02-17 14:35:00,33.03,33.08,33.03,33.07,37144.0,31.0389,31.0859,31.0389,31.0765,37144.0
2021-02-17 14:40:00,33.06,33.06,33.0,33.0,57382.0,31.0671,31.0671,31.0107,31.0107,57382.0
2021-02-17 14:45:00,33.01,33.01,32.97,32.97,104803.0,31.0201,31.0201,30.9826,30.9826,104803.0
2021-02-17 14:50:00,32.98,33.03,32.98,33.01,22256.0,30.992,31.0389,30.992,31.0201,22256.0
2021-02-17 14:55:00,33.02,33.06,33.02,33.03,32279.0,31.0295,31.0671,31.0295,31.0389,32279.0
2021-02-17 15:00:00,33.03,33.06,33.02,33.06,11664.0,31.0389,31.0671,31.0295,31.0671,11664.0
2021-02-17 15:05:00,33.05,33.1,33.05,33.1,17925.0,31.0577,31.1047,31.0577,31.1047,17925.0
2021-02-17 15:10:00,33.1,33.11,33.1,33.1,12539.0,31.1047,31.1141,31.1047,31.1047,12539.0
2021-02-17 15:15:00,33.1,33.1,33.07,33.08,16067.0,31.1047,31.1047,31.0765,31.0859,16067.0
2021-02-17 15:20:00,33.09,33.13,33.09,33.12,40129.0,31.0953,31.1329,31.0953,31.1235,40129.0
2021-02-17 15:25:00,33.12,33.13,33.1,33.1,23800.0,31.1235,31.1329,31.1047,31.1047,23800.0
2021-02-17 15:30:00,33.1,33.1,33.07,33.08,32650.0,31.1047,31.1047,31.0765,31.0859,32650.0
2021-02-17 15:35:00,33.08,33.16,33.08,33.16,38210.0,31.0859,31.1611,31.0859,31.1611,38210.0
2021-02-17 15:40:00,33.17,33.19,33.16,33.18,66161.0,31.1705,31.1893,31.1611,31.1799,66161.0
2021-02-17 15:45:00,33.19,33.24,33.19,33.23,100349.0,31.1893,31.2363,31.1893,31.2269,100349.0
2021-02-17 15:50:00,33.24,33.25,33.22,33.24,116138.0,31.2363,31.2457,31.2175,31.2363,116138.0
2021-02-17 15:55:00,33.25,33.28,33.2,33.23,286969.0,31.2457,31.2739,31.1987,31.2269,286969.0
2021-02-18 09:30:00,33.18,33.36,33.03,33.36,392292.0,31.1799,31.349,31.0389,31.349,392292.0
2021-02-18 09:35:00,33.37,33.43,33.26,33.26,70514.0,31.3584,31.4148,31.2551,31.2551,70514.0
2021-02-18 09:40:00,33.27,33.28,33.11,33.19,78416.0,31.2645,31.2739,31.1141,31.1893,78416.0
2021-02-18 09:45:00,33.2,33.2,33.07,33.08,36139.0,31.1987,31.1987,31.0765,31.0859,36139.0
2021-02-18 09:50:00,33.07,33.07,32.9,32.9,98513.0,31.0765,31.0765,30.9168,30.9168,98513.0
2021-02-18 09:55:00,32.91,33.02,32.89,33.02,54907.0,30.9262,31.0295,30.9074,31.0295,54907.0
2021-02-18 10:00:00,33.02,33.02,32.85,32.85,109206.0,31.0295,31.0295,30.8698,30.8698,109206.0
2021-02-18 10:05:00,32.86,32.86,32.73,32.78,86484.0,30.8792,30.8792,30.757,30.804,86484.0
2021-02-18 10:10:00,32.79,32.9,32.74,32.85,49032.0,30.8134,30.9168,30.7664,30.8698,49032.0
2021-02-18 10:15:00,32.85,32.88,32.69,32.74,87395.0,30.8698,30.898,30.7194,30.7664,87395.0
2021-02-18 10:20:00,32.75,32.75,32.62,32.62,73751.0,30.7758,30.7758,30.6537,30.6537,73751.0
2021-02-18 10:25:00,32.62,32.68,32.54,32.68,100133.0,30.6537,30.71,30.5785,30.71,100133.0
2021-02-18 10:30:00,32.67,32.79,32.63,32.78,100527.0,30.7006,30.8134,30.6631,30.804,100527.0
2021-02-18 10:35:00,32.78,32.88,32.76,32.85,103920.0,30.804,30.898,30.7852,30.8698,103920.0
2021-02-18 10:40:00,32.85,32.88,32.81,32.86,42351.0,30.8698,30.898,30.8322,30.8792,42351.0
2021-02-18 10:45:00,32.84,32.88,32.81,32.87,29977.0,30.8604,30.898,30.8322,30.8886,29977.0
2021-02-18 10:50:00,32.87,32.99,32.81,32.99,40004.0,30.8886,31.0013,30.8322,31.0013,40004.0
2021-02-18 10:55:00,32.99,33.01,32.94,32.96,47787.0,31.0013,31.0201,30.9544,30.9732,47787.0
2021-02-18 11:00:00,32.97,33.04,32.95,33.04,68826.0,30.9826,31.0483,30.9638,31.0483,68826.0
2021-02-18 11:05:00,33.03,33.06,32.96,32.96,17812.0,31.0389,31.0671,30.9732,30.9732,17812.0
2021-02-18 11:10:00,32.97,32.99,32.93,32.98,29779.0,30.9826,31.0013,30.945,30.992,29779.0
2021-02-18 11:15:00,32.98,33.07,32.97,33.04,46129.0,30.992,31.0765,30.9826,31.0483,46129.0
2021-02-18 11:20:00,33.03,33.13,33.03,33.1,47049.0,31.0389,31.1329,31.0389,31.1047,47049.0
2021-02-18 11:25:00,33.11,33.12,33.04,33.06,50008.0,31.1141,31.1235,31.0483,31.0671,50008.0
2021-02-18 11:30:00,33.06,33.1,33.04,33.08,34211.0,31.0671,31.1047,31.0483,31.0859,34211.0
2021-02-18 11:35:00,33.08,33.14,33.05,33.05,15864.0,31.0859,31.1423,31.0577,31.0577,15864.0
2021-02-18 11:40:00,33.05,33.1,33.03,33.09,39049.0,31.0577,31.1047,31.0389,31.0953,39049.0
2021-02-18 11:45:00,33.09,33.09,33.06,33.08,33249.0,31.0953,31.0953,31.0671,31.0859,33249.0
2021-02-18 11:50:00,33.08,33.11,33.05,33.11,28309.0,31.0859,31.1141,31.0577,31.1141,28309.0
2021-02-18 11:55:00,33.11,33.14,33.09,33.14,9586.0,31.1141,31.1423,31.0953,31.1423,9586.0
2021-02-18 12:00:00,33.12,33.14,33.1,33.11,11111.0,31.1235,31.1423,31.1047,31.1141,11111.0
2021-02-18 12:05:00,33.1,33.13,33.06,33.12,8052.0,31.1047,31.1329,31.0671,31.1235,8052.0
2021-02-18 12:10:00,33.12,33.14,33.1,33.1,15720.0,31.1235,31.1423,31.1047,31.1047,15720.0
2021-02-18 12:15:00,33.1,33.12,33.08,33.08,12721.0,31.1047,31.1235,31.0859,31.0859,12721.0
2021-02-18 12:20:00,33.12,33.15,33.12,33.15,9872.0,31.1235,31.1517,31.1235,31.1517,9872.0
2021-02-18 12:25:00,33.16,33.17,33.13,33.14,8803.0,31.1611,31.1705,31.1329,31.1423,8803.0
2021-02-18 12:30:00,33.14,33.15,33.1,33.13,11946.0,31.1423,31.1517,31.1047,31.1329,11946.0
2021-02-18 12:35:00,33.11,33.11,33.08,33.08,17355.0,31.1141,31.1141,31.0859,31.0859,17355.0
2021-02-18 12:40:00,33.09,33.1,33.06,33.06,10099.0,31.0953,31.1047,31.0671,31.0671,10099.0
2021-02-18 12:45:00,33.05,33.11,33.05,33.09,15208.0,31.0577,31.1141,31.0577,31.0953,15208.0
2021-02-18 12:50:00,33.08,33.08,33.03,33.04,16961.0,31.0859,31.0859,31.0389,31.0483,16961.0
2021-02-18 12:55:00,33.04,33.04,33.03,33.03,12261.0,31.0483,31.0483,31.0389,31.0389,12261.0
2021-02-18 13:00:00,33.02,33.02,32.98,32.98,14770.0,31.0295,31.0295,30.992,30.992,14770.0
2021-02-18 13:05:00,32.98,32.98,32.9,32.9,30814.0,30.992,30.992,30.9168,30.9168,30814.0
2021-02-18 13:10:00,32.89,32.89,32.87,32.88,10728.0,30.9074,30.9074,30.8886,30.898,10728.0
2021-02-18 13:15:00,32.88,32.9,32.87,32.9,14660.0,30.898,30.9168,30.8886,30.9168,14660.0
2021-02-18 13:20:00,32.91,32.95,32.9,32.94,27445.0,30.9262,30.9638,30.9168,30.9544,27445.0
2021-02-18 13:25:00,32.96,32.99,32.96,32.98,21931.0,30.9732,31.0013,30.9732,30.992,21931.0
2021-02-18 13:30:00,32.98,33.0,32.96,32.96,7565.0,30.992,31.0107,30.9732,30.9732,7565.0
2021-02-18 13:35:00,32.96,32.98,32.94,32.94,19000.0,30.9732,30.992,30.9544,30.9544,19000.0
2021-02-18 13:40:00,32.93,32.97,32.93,32.94,11248.0,30.945,30.9826,30.945,30.9544,11248.0
2021-02-18 13:45:00,32.95,33.01,32.95,32.99,9147.0,30.9638,31.0201,30.9638,31.0013,9147.0
2021-02-18 13:50:00,33.0,33.01,32.96,32.96,5100.0,31.0107,31.0201,30.9732,30.9732,5100.0
2021-02-18 13:55:00,32.95,32.97,32.92,32.93,18375.0,30.9638,30.9826,30.9356,30.945,18375.0
2021-02-18 14:00:00,32.91,32.96,32.89,32.93,15763.0,30.9262,30.9732,30.9074,30.945,15763.0
2021-02-18 14:05:00,32.94,32.95,32.91,32.92,16040.0,30.9544,30.9638,30.9262,30.9356,16040.0
2021-02-18 14:10:00,32.93,32.94,32.92,32.93,15106.0,30.945,30.9544,30.9356,30.945,15106.0
2021-02-18 14:15:00,32.94,32.94,32.88,32.9,38188.0,30.9544,30.9544,30.898,30.9168,38188.0
2021-02-18 14:20:00,32.91,32.93,32.91,32.91,9247.0,30.9262,30.945,30.9262,30.9262,9247.0
2021-02-18 14:25:00,32.91,33.0,32.91,32.99,18593.0,30.9262,31.0107,30.9262,31.0013,18593.0
2021-02-18 14:30:00,32.99,33.0,32.95,32.95,14517.0,31.0013,31.0107,30.9638,30.9638,14517.0
2021-02-18 14:35:00,32.95,32.96,32.89,32.89,26086.0,30.9638,30.9732,30.9074,30.9074,26086.0
2021-02-18 14:40:00,32.89,32.89,32.86,32.87,29071.0,30.9074,30.9074,30.8792,30.8886,29071.0
2021-02-18 14:45:00,32.87,32.88,32.84,32.84,10207.0,30.8886,30.898,30.8604,30.8604,10207.0
2021-02-18 14:50:00,32.84,32.84,32.81,32.82,15737.0,30.8604,30.8604,30.8322,30.8416,15737.0
2021-02-18 14:55:00,32.82,32.84,32.82,32.84,25909.0,30.8416,30.8604,30.8416,30.8604,25909.0
2021-02-18 15:00:00,32.84,32.84,32.81,32.81,25921.0,30.8604,30.8604,30.8322,30.8322,25921.0
2021-02-18 15:05:00,32.81,32.83,32.79,32.83,49183.0,30.8322,30.851,30.8134,30.851,49183.0
2021-02-18 15:10:00,32.82,32.83,32.78,32.79,23406.0,30.8416,30.851,30.804,30.8134,23406.0
2021-02-18 15:15:00,32.78,32.8,32.76,32.8,19195.0,30.804,30.8228,30.7852,30.8228,19195.0
2021-02-18 15:20:00,32.8,32.8,32.78,32.78,9272.0,30.8228,30.8228,30.804,30.804,9272.0
2021-02-18 15:25:00,32.78,32.83,32.78,32.79,26330.0,30.804,30.851,30.804,30.8134,26330.0
2021-02-18 15:30:00,32.79,32.79,32.76,32.78,15217.0,30.8134,30.8134,30.7852,30.804,15217.0
2021-02-18 15:35:00,32.78,32.81,32.78,32.78,15088.0,30.804,30.8322,30.804,30.804,15088.0
2021-02-18 15:40:00,32.78,32.81,32.78,32.78,21030.0,30.804,30.8322,30.804,30.804,21030.0
2021-02-18 15:45:00,32.78,32.85,32.76,32.85,115441.0,30.804,30.8698,30.7852,30.8698,115441.0
2021-02-18 15:50:00,32.85,32.87,32.79,32.79,59029.0,30.8698,30.8886,30.8134,30.8134,59029.0
2021-02-18 15:55:00,32.79,32.82,32.76,32.81,252918.0,30.8134,30.8416,30.7852,30.8322,252918.0
2021-02-19 09:30:00,33.08,33.08,32.95,33.08,288559.0,31.0859,31.0859,30.9638,31.0859,288559.0
2021-02-19 09:35:00,33.08,33.08,32.87,32.95,40471.0,31.0859,31.0859,30.8886,30.9638,40471.0
2021-02-19 09:40:00,32.94,33.02,32.92,33.02,67147.0,30.9544,31.0295,30.9356,31.0295,67147.0
2021-02-19 09:45:00,33.02,33.2,33.01,33.19,79188.0,31.0295,31.1987,31.0201,31.1893,79188.0
2021-02-19 09:50:00,33.19,33.2,33.11,33.16,41318.0,31.1893,31.1987,31.1141,31.1611,41318.0
2021-02-19 09:55:00,33.16,33.16,33.09,33.11,47778.0,31.1611,31.1611,31.0953,31.1141,47778.0
2021-02-19 10:00:00,33.11,33.14,33.02,33.02,62403.0,31.1141,31.1423,31.0295,31.0295,62403.0
2021-02-19 10:05:00,33.02,33.06,32.93,32.94,75811.0,31.0295,31.0671,30.945,30.9544,75811.0
2021-02-19 10:10:00,32.94,32.94,32.78,32.81,69110.0,30.9544,30.9544,30.804,30.8322,69110.0
2021-02-19 10:15:00,32.8,32.84,32.74,32.78,35074.0,30.8228,30.8604,30.7664,30.804,35074.0
2021-02-19 10:20:00,32.79,32.85,32.76,32.84,28710.0,30.8134,30.8698,30.7852,30.8604,28710.0
2021-02-19 10:25:00,32.83,32.83,32.76,32.78,22973.0,30.851,30.851,30.7852,30.804,22973.0
2021-02-19 10:30:00,32.78,32.83,32.77,32.78,38370.0,30.804,30.851,30.7946,30.804,38370.0
2021-02-19 10:35:00,32.77,32.84,32.77,32.78,39915.0,30.7946,30.8604,30.7946,30.804,39915.0
2021-02-19 10:40:00,32.8,32.86,32.8,32.85,26554.0,30.8228,30.8792,30.8228,30.8698,26554.0
2021-02-19 10:45:00,32.88,32.91,32.83,32.91,24025.0,30.898,30.9262,30.851,30.9262,24025.0
2021-02-19 10:50:00,32.92,32.94,32.89,32.92,21111.0,30.9356,30.9544,30.9074,30.9356,21111.0
2021-02-19 10:55:00,32.93,33.01,32.93,33.01,37566.0,30.945,31.0201,30.945,31.0201,37566.0
2021-02-19 11:00:00,33.01,33.02,32.94,32.94,34424.0,31.0201,31.0295,30.9544,30.9544,34424.0
2021-02-19 11:05:00,32.94,32.97,32.93,32.94,41788.0,30.9544,30.9826,30.945,30.9544,41788.0
2021-02-19 11:10:00,32.94,32.96,32.9,32.95,17488.0,30.9544,30.9732,30.9168,30.9638,17488.0
2021-02-19 11:15:00,32.95,32.95,32.89,32.9,19555.0,30.9638,30.9638,30.9074,30.9168,19555.0
2021-02-19 11:20:00,32.9,32.99,32.9,32.94,58433.0,30.9168,31.0013,30.9168,30.9544,58433.0
2021-02-19 11:25:00,32.96,32.97,32.91,32.91,27025.0,30.9732,30.9826,30.9262,30.9262,27025.0
2021-02-19 11:30:00,32.91,32.94,32.88,32.88,39906.0,30.9262,30.9544,30.898,30.898,39906.0
2021-02-19 11:35:00,32.88,32.92,32.87,32.88,14289.0,30.898,30.9356,30.8886,30.898,14289.0
2021-02-19 11:40:00,32.9,32.9,32.82,32.83,10218.0,30.9168,30.9168,30.8416,30.851,10218.0
2021-02-19 11:45:00,32.82,32.82,32.78,32.79,40631.0,30.8416,30.8416,30.804,30.8134,40631.0
2021-02-19 11:50:00,32.79,32.82,32.78,32.8,26257.0,30.8134,30.8416,30.804,30.8228,26257.0
2021-02-19 11:55:00,32.81,32.81,32.76,32.78,13534.0,30.8322,30.8322,30.7852,30.804,13534.0
2021-02-19 12:00:00,32.78,32.84,32.78,32.83,10484.0,30.804,30.8604,30.804,30.851,10484.0
2021-02-19 12:05:00,32.83,32.83,32.76,32.76,13472.0,30.851,30.851,30.7852,30.7852,13472.0
2021-02-19 12:10:00,32.76,32.83,32.75,32.83,40326.0,30.7852,30.851,30.7758,30.851,40326.0
2021-02-19 12:15:00,32.84,32.85,32.8,32.8,17468.0,30.8604,30.8698,30.8228,30.8228,17468.0
2021-02-19 12:20:00,32.79,32.82,32.79,32.79,17323.0,30.8134,30.8416,30.8134,30.8134,17323.0
2021-02-19 12:25:00,32.8,32.85,32.8,32.83,22514.0,30.8228,30.8698,30.8228,30.851,22514.0
2021-02-19 12:30:00,32.83,32.85,32.81,32.83,13056.0,30.851,30.8698,30.8322,30.851,13056.0
2021-02-19 12:35:00,32.84,32.85,32.76,32.76,17541.0,30.8604,30.8698,30.7852,30.7852,17541.0
2021-02-19 12:40:00,32.76,32.77,32.73,32.76,26069.0,30.7852,30.7946,30.757,30.7852,26069.0
2021-02-19 12:45:00,32.76,32.77,32.74,32.74,8538.0,30.7852,30.7946,30.7664,30.7664,8538.0
2021-02-19 12:50:00,32.74,32.76,32.64,32.65,39840.0,30.7664,30.7852,30.6724,30.6818,39840.0
2021-02-19 12:55:00,32.66,32.73,32.66,32.73,24856.0,30.6912,30.757,30.6912,30.757,24856.0
2021-02-19 13:00:00,32.71,32.72,32.63,32.66,25475.0,30.7382,30.7476,30.6631,30.6912,25475.0
2021-02-19 13:05:00,32.66,32.67,32.6,32.6,35084.0,30.6912,30.7006,30.6349,30.6349,35084.0
2021-02-19 13:10:00,32.6,32.63,32.58,32.63,38786.0,30.6349,30.6631,30.6161,30.6631,38786.0
2021-02-19 13:15:00,32.62,32.64,32.61,32.63,24429.0,30.6537,30.6724,30.6443,30.6631,24429.0
2021-02-19 13:20:00,32.61,32.62,32.58,32.59,25190.0,30.6443,30.6537,30.6161,30.6255,25190.0
2021-02-19 13:25:00,32.6,32.64,32.59,32.62,9971.0,30.6349,30.6724,30.6255,30.6537,9971.0
2021-02-19 13:30:00,32.62,32.62,32.58,32.58,16210.0,30.6537,30.6537,30.6161,30.6161,16210.0
2021-02-19 13:35:00,32.58,32.63,32.58,32.63,23346.0,30.6161,30.6631,30.6161,30.6631,23346.0
2021-02-19 13:40:00,32.63,32.63,32.61,32.61,7248.0,30.6631,30.6631,30.6443,30.6443,7248.0
2021-02-19 13:45:00,32.61,32.63,32.61,32.62,11772.0,30.6443,30.6631,30.6443,30.6537,11772.0
2021-02-19 13:50:00,32.61,32.67,32.61,32.67,21870.0,30.6443,30.7006,30.6443,30.7006,21870.0
2021-02-19 13:55:00,32.67,32.67,32.64,32.65,31434.0,30.7006,30.7006,30.6724,30.6818,31434.0
2021-02-19 14:00:00,32.64,32.64,32.61,32.61,35188.0,30.6724,30.6724,30.6443,30.6443,35188.0
2021-02-19 14:05:00,32.61,32.63,32.61,32.63,20092.0,30.6443,30.6631,30.6443,30.6631,20092.0
2021-02-19 14:10:00,32.63,32.65,32.63,32.65,9753.0,30.6631,30.6818,30.6631,30.6818,9753.0
2021-02-19 14:15:00,32.65,32.7,32.65,32.69,23841.0,30.6818,30.7288,30.6818,30.7194,23841.0
2021-02-19 14:20:00,32.68,32.68,32.63,32.64,26636.0,30.71,30.71,30.6631,30.6724,26636.0
2021-02-19 14:25:00,32.64,32.65,32.62,32.62,16843.0,30.6724,30.6818,30.6537,30.6537,16843.0
2021-02-19 14:30:00,32.63,32.66,32.63,32.66,15624.0,30.6631,30.6912,30.6631,30.6912,15624.0
2021-02-19 14:35:00,32.67,32.69,32.65,32.66,36021.0,30.7006,30.7194,30.6818,30.6912,36021.0
2021-02-19 14:40:00,32.66,32.66,32.62,32.62,18508.0,30.6912,30.6912,30.6537,30.6537,18508.0
2021-02-19 14:45:00,32.62,32.65,32.62,32.63,10684.0,30.6537,30.6818,30.6537,30.6631,10684.0
2021-02-19 14:50:00,32.63,32.65,32.63,32.64,20783.0,30.6631,30.6818,30.6631,30.6724,20783.0
2021-02-19 14:55:00,32.65,32.66,32.63,32.66,13350.0,30.6818,30.6912,30.6631,30.6912,13350.0
2021-02-19 15:00:00,32.67,32.67,32.62,32.66,26195.0,30.7006,30.7006,30.6537,30.6912,26195.0
2021-02-19 15:05:00,32.65,32.67,32.62,32.62,37138.0,30.6818,30.7006,30.6537,30.6537,37138.0
2021-02-19 15:10:00,32.62,32.68,32.62,32.68,15022.0,30.6537,30.71,30.6537,30.71,15022.0
2021-02-19 15:15:00,32.68,32.73,32.68,32.73,45123.0,30.71,30.757,30.71,30.757,45123.0
2021-02-19 15:20:00,32.74,32.76,32.74,32.75,40358.0,30.7664,30.7852,30.7664,30.7758,40358.0
2021-02-19 15:25:00,32.75,32.76,32.72,32.74,34394.0,30.7758,30.7852,30.7476,30.7664,34394.0
2021-02-19 15:30:00,32.74,32.78,32.74,32.76,40469.0,30.7664,30.804,30.7664,30.7852,40469.0
2021-02-19 15:35:00,32.76,32.78,32.75,32.76,22402.0,30.7852,30.804,30.7758,30.7852,22402.0
2021-02-19 15:40:00,32.76,32.81,32.76,32.77,69741.0,30.7852,30.8322,30.7852,30.7946,69741.0
2021-02-19 15:45:00,32.77,32.78,32.75,32.76,30215.0,30.7946,30.804,30.7758,30.7852,30215.0
2021-02-19 15:50:00,32.75,32.76,32.73,32.75,53725.0,30.7758,30.7852,30.757,30.7758,53725.0
2021-02-19 15:55:00,32.76,32.78,32.73,32.77,305215.0,30.7852,30.804,30.757,30.7946,305215.0
2021-02-22 09:30:00,33.24,33.34,33.07,33.34,475722.0,31.2363,31.3303,31.0765,31.3303,475722.0
2021-02-22 09:35:00,33.33,33.45,33.31,33.39,102417.0,31.3209,31.4336,31.3021,31.3772,102417.0
2021-02-22 09:40:00,33.4,33.6,33.4,33.59,110660.0,31.3866,31.5746,31.3866,31.5652,110660.0
2021-02-22 09:45:00,33.59,33.64,33.5,33.58,63960.0,31.5652,31.6122,31.4806,31.5558,63960.0
2021-02-22 09:50:00,33.59,33.64,33.53,33.59,67802.0,31.5652,31.6122,31.5088,31.5652,67802.0
2021-02-22 09:55:00,33.6,33.62,33.47,33.51,35396.0,31.5746,31.5934,31.4524,31.49,35396.0
2021-02-22 10:00:00,33.52,33.6,33.51,33.52,50220.0,31.4994,31.5746,31.49,31.4994,50220.0
2021-02-22 10:05:00,33.51,33.56,33.44,33.44,57381.0,31.49,31.537,31.4242,31.4242,57381.0
2021-02-22 10:10:00,33.44,33.55,33.43,33.55,73533.0,31.4242,31.5276,31.4148,31.5276,73533.0
2021-02-22 10:15:00,33.55,33.57,33.49,33.51,58809.0,31.5276,31.5464,31.4712,31.49,58809.0
2021-02-22 10:20:00,33.5,33.63,33.5,33.61,25023.0,31.4806,31.6028,31.4806,31.584,25023.0
2021-02-22 10:25:00,33.62,33.66,33.59,33.64,37463.0,31.5934,31.631,31.5652,31.6122,37463.0
2021-02-22 10:30:00,33.63,33.68,33.6,33.62,24613.0,31.6028,31.6498,31.5746,31.5934,24613.0
2021-02-22 10:35:00,33.63,33.73,33.63,33.7,47483.0,31.6028,31.6967,31.6028,31.6686,47483.0
2021-02-22 10:40:00,33.7,33.76,33.69,33.76,64498.0,31.6686,31.7249,31.6592,31.7249,64498.0
2021-02-22 10:45:00,33.75,33.84,33.74,33.83,109264.0,31.7155,31.8001,31.7061,31.7907,109264.0
2021-02-22 10:50:00,33.83,33.88,33.79,33.79,54129.0,31.7907,31.8377,31.7531,31.7531,54129.0
2021-02-22 10:55:00,33.79,33.84,33.79,33.82,22781.0,31.7531,31.8001,31.7531,31.7813,22781.0
2021-02-22 11:00:00,33.83,33.88,33.81,33.86,43118.0,31.7907,31.8377,31.7719,31.8189,43118.0
2021-02-22 11:05:00,33.86,33.9,33.85,33.86,17841.0,31.8189,31.8565,31.8095,31.8189,17841.0
2021-02-22 11:10:00,33.86,33.86,33.78,33.83,24359.0,31.8189,31.8189,31.7437,31.7907,24359.0
2021-02-22 11:15:00,33.82,33.86,33.74,33.85,77816.0,31.7813,31.8189,31.7061,31.8095,77816.0
2021-02-22 11:20:00,33.85,33.9,33.84,33.9,21759.0,31.8095,31.8565,31.8001,31.8565,21759.0
2021-02-22 11:25:00,33.9,33.92,33.85,33.92,47715.0,31.8565,31.8753,31.8095,31.8753,47715.0
2021-02-22 11:30:00,33.92,33.92,33.83,33.84,27945.0,31.8753,31.8753,31.7907,31.8001,27945.0
2021-02-22 11:35:00,33.84,33.88,33.84,33.85,12644.0,31.8001,31.8377,31.8001,31.8095,12644.0
2021-02-22 11:40:00,33.86,33.86,33.78,33.81,26692.0,31.8189,31.8189,31.7437,31.7719,26692.0
2021-02-22 11:45:00,33.81,33.83,33.79,33.79,16134.0,31.7719,31.7907,31.7531,31.7531,16134.0
2021-02-22 11:50:00,33.79,33.86,33.79,33.85,16856.0,31.7531,31.8189,31.7531,31.8095,16856.0
2021-02-22 11:55:00,33.85,33.91,33.85,33.89,12777.0,31.8095,31.8659,31.8095,31.8471,12777.0
2021-02-22 12:00:00,33.91,33.95,33.9,33.93,28487.0,31.8659,31.9035,31.8565,31.8847,28487.0
2021-02-22 12:05:00,33.93,33.99,33.93,33.98,29154.0,31.8847,31.9411,31.8847,31.9317,29154.0
2021-02-22 12:10:00,33.98,34.03,33.98,33.98,41926.0,31.9317,31.9787,31.9317,31.9317,41926.0
2021-02-22 12:15:00,33.98,33.99,33.96,33.97,31690.0,31.9317,31.9411,31.9129,31.9223,31690.0
2021-02-22 12:20:00,33.98,34.06,33.98,34.05,38383.0,31.9317,32.0068,31.9317,31.9975,38383.0
2021-02-22 12:25:00,34.05,34.07,34.03,34.03,39637.0,31.9975,32.0162,31.9787,31.9787,39637.0
2021-02-22 12:30:00,34.04,34.05,34.0,34.02,62896.0,31.9881,31.9975,31.9505,31.9693,62896.0
2021-02-22 12:35:00,34.03,34.03,33.97,33.97,36448.0,31.9787,31.9787,31.9223,31.9223,36448.0
2021-02-22 12:40:00,33.98,34.02,33.96,33.96,22672.0,31.9317,31.9693,31.9129,31.9129,22672.0
2021-02-22 12:45:00,33.97,34.01,33.95,34.0,12142.0,31.9223,31.9599,31.9035,31.9505,12142.0
2021-02-22 12:50:00,34.01,34.01,33.98,33.99,27242.0,31.9599,31.9599,31.9317,31.9411,27242.0
2021-02-22 12:55:00,33.99,34.06,33.99,34.06,17895.0,31.9411,32.0068,31.9411,32.0068,17895.0
2021-02-22 13:00:00,34.06,34.07,34.04,34.07,23766.0,32.0068,32.0162,31.9881,32.0162,23766.0
2021-02-22 13:05:00,34.08,34.2,34.08,34.16,238284.0,32.0256,32.1384,32.0256,32.1008,238284.0
2021-02-22 13:10:00,34.17,34.18,34.12,34.12,44916.0,32.1102,32.1196,32.0632,32.0632,44916.0
2021-02-22 13:15:00,34.13,34.15,34.12,34.13,24909.0,32.0726,32.0914,32.0632,32.0726,24909.0
2021-02-22 13:20:00,34.13,34.13,34.1,34.11,19145.0,32.0726,32.0726,32.0444,32.0538,19145.0
2021-02-22 13:25:00,34.11,34.15,34.1,34.14,22538.0,32.0538,32.0914,32.0444,32.082,22538.0
2021-02-22 13:30:00,34.14,34.17,34.14,34.17,24967.0,32.082,32.1102,32.082,32.1102,24967.0
2021-02-22 13:35:00,34.17,34.19,34.17,34.18,26717.0,32.1102,32.129,32.1102,32.1196,26717.0
2021-02-22 13:40:00,34.18,34.18,34.15,34.15,16537.0,32.1196,32.1196,32.0914,32.0914,16537.0
2021-02-22 13:45:00,34.15,34.17,34.12,34.15,13564.0,32.0914,32.1102,32.0632,32.0914,13564.0
2021-02-22 13:50:00,34.15,34.17,34.13,34.16,26465.0,32.0914,32.1102,32.0726,32.1008,26465.0
2021-02-22 13:55:00,34.16,34.16,34.09,34.09,30272.0,32.1008,32.1008,32.035,32.035,30272.0
2021-02-22 14:00:00,34.1,34.13,34.1,34.12,14896.0,32.0444,32.0726,32.0444,32.0632,14896.0
2021-02-22 14:05:00,34.13,34.15,34.13,34.13,19859.0,32.0726,32.0914,32.0726,32.0726,19859.0
2021-02-22 14:10:00,34.14,34.17,34.14,34.16,28522.0,32.082,32.1102,32.082,32.1008,28522.0
2021-02-22 14:15:00,34.16,34.17,34.12,34.12,48742.0,32.1008,32.1102,32.0632,32.0632,48742.0
2021-02-22 14:20:00,34.12,34.12,34.05,34.06,20474.0,32.0632,32.0632,31.9975,32.0068,20474.0
2021-02-22 14:25:00,34.07,34.16,34.07,34.16,29600.0,32.0162,32.1008,32.0162,32.1008,29600.0
2021-02-22 14:30:00,34.17,34.19,34.15,34.19,111906.0,32.1102,32.129,32.0914,32.129,111906.0
2021-02-22 14:35:00,34.2,34.22,34.2,34.22,36441.0,32.1384,32.1572,32.1384,32.1572,36441.0
2021-02-22 14:40:00,34.23,34.27,34.23,34.27,26626.0,32.1666,32.2042,32.1666,32.2042,26626.0
2021-02-22 14:45:00,34.27,34.28,34.25,34.27,14551.0,32.2042,32.2136,32.1854,32.2042,14551.0
2021-02-22 14:50:00,34.28,34.3,34.24,34.25,41727.0,32.2136,32.2324,32.176,32.1854,41727.0
2021-02-22 14:55:00,34.26,34.29,34.22,34.28,28500.0,32.1948,32.223,32.1572,32.2136,28500.0
2021-02-22 15:00:00,34.28,34.32,34.27,34.27,27947.0,32.2136,32.2512,32.2042,32.2042,27947.0
2021-02-22 15:05:00,34.28,34.31,34.26,34.27,40236.0,32.2136,32.2418,32.1948,32.2042,40236.0
2021-02-22 15:10:00,34.28,34.29,34.28,34.29,32461.0,32.2136,32.223,32.2136,32.223,32461.0
2021-02-22 15:15:00,34.29,34.33,34.29,34.31,34625.0,32.223,32.2606,32.223,32.2418,34625.0
2021-02-22 15:20:00,34.31,34.35,34.3,34.3,96754.0,32.2418,32.2794,32.2324,32.2324,96754.0
2021-02-22 15:25:00,34.29,34.31,34.26,34.28,41422.0,32.223,32.2418,32.1948,32.2136,41422.0
2021-02-22 15:30:00,34.28,34.33,34.25,34.25,54302.0,32.2136,32.2606,32.1854,32.1854,54302.0
2021-02-22 15:35:00,34.24,34.28,34.22,34.28,42688.0,32.176,32.2136,32.1572,32.2136,42688.0
2021-02-22 15:40:00,34.27,34.28,34.22,34.28,106365.0,32.2042,32.2136,32.1572,32.2136,106365.0
2021-02-22 15:45:00,34.27,34.27,34.19,34.19,161415.0,32.2042,32.2042,32.129,32.129,161415.0
2021-02-22 15:50:00,34.2,34.22,34.19,34.22,108396.0,32.1384,32.1572,32.129,32.1572,108396.0
2021-02-22 15:55:00,34.22,34.24,34.14,34.21,317987.0,32.1572,32.176,32.082,32.1478,317987.0
2021-02-23 09:30:00,33.82,33.87,33.52,33.53,272178.0,31.7813,31.8283,31.4994,31.5088,272178.0
2021-02-23 09:35:00,33.53,33.57,33.2,33.26,123159.0,31.5088,31.5464,31.1987,31.2551,123159.0
2021-02-23 09:40:00,33.25,33.29,33.01,33.05,102261.0,31.2457,31.2833,31.0201,31.0577,102261.0
2021-02-23 09:45:00,33.04,33.09,32.88,32.88,116289.0,31.0483,31.0953,30.898,30.898,116289.0
2021-02-23 09:50:00,32.87,33.09,32.81,33.06,153113.0,30.8886,31.0953,30.8322,31.0671,153113.0
2021-02-23 09:55:00,33.05,33.19,33.01,33.08,68388.0,31.0577,31.1893,31.0201,31.0859,68388.0
2021-02-23 10:00:00,33.09,33.23,33.04,33.21,62785.0,31.0953,31.2269,31.0483,31.2081,62785.0
2021-02-23 10:05:00,33.23,33.36,33.08,33.36,140359.0,31.2269,31.349,31.0859,31.349,140359.0
2021-02-23 10:10:00,33.34,33.46,33.28,33.35,167685.0,31.3303,31.443,31.2739,31.3396,167685.0
2021-02-23 10:15:00,33.34,33.38,33.21,33.21,94101.0,31.3303,31.3678,31.2081,31.2081,94101.0
2021-02-23 10:20:00,33.21,33.45,33.17,33.44,52560.0,31.2081,31.4336,31.1705,31.4242,52560.0
2021-02-23 10:25:00,33.45,33.58,33.42,33.58,44734.0,31.4336,31.5558,31.4054,31.5558,44734.0
2021-02-23 10:30:00,33.58,33.58,33.42,33.49,71669.0,31.5558,31.5558,31.4054,31.4712,71669.0
2021-02-23 10:35:00,33.49,33.52,33.38,33.52,43277.0,31.4712,31.4994,31.3678,31.4994,43277.0
2021-02-23 10:40:00,33.52,33.62,33.52,33.57,71191.0,31.4994,31.5934,31.4994,31.5464,71191.0
2021-02-23 10:45:00,33.56,33.63,33.53,33.54,56001.0,31.537,31.6028,31.5088,31.5182,56001.0
2021-02-23 10:50:00,33.55,33.55,33.41,33.48,80475.0,31.5276,31.5276,31.396,31.4618,80475.0
2021-02-23 10:55:00,33.48,33.5,33.36,33.39,69537.0,31.4618,31.4806,31.349,31.3772,69537.0
2021-02-23 11:00:00,33.4,33.41,33.33,33.36,53514.0,31.3866,31.396,31.3209,31.349,53514.0
2021-02-23 11:05:00,33.37,33.38,33.3,33.33,56350.0,31.3584,31.3678,31.2927,31.3209,56350.0
2021-02-23 11:10:00,33.35,33.36,33.26,33.28,71855.0,31.3396,31.349,31.2551,31.2739,71855.0
2021-02-23 11:15:00,33.28,33.3,33.22,33.26,61299.0,31.2739,31.2927,31.2175,31.2551,61299.0
2021-02-23 11:20:00,33.26,33.3,33.23,33.29,45940.0,31.2551,31.2927,31.2269,31.2833,45940.0
2021-02-23 11:25:00,33.29,33.31,33.21,33.23,37340.0,31.2833,31.3021,31.2081,31.2269,37340.0
2021-02-23 11:30:00,33.24,33.44,33.22,33.42,50459.0,31.2363,31.4242,31.2175,31.4054,50459.0
2021-02-23 11:35:00,33.44,33.47,33.39,33.4,39454.0,31.4242,31.4524,31.3772,31.3866,39454.0
2021-02-23 11:40:00,33.41,33.46,33.33,33.34,30024.0,31.396,31.443,31.3209,31.3303,30024.0
2021-02-23 11:45:00,33.33,33.36,33.31,33.31,8702.0,31.3209,31.349,31.3021,31.3021,8702.0
2021-02-23 11:50:00,33.32,33.45,33.32,33.45,46833.0,31.3115,31.4336,31.3115,31.4336,46833.0
2021-02-23 11:55:00,33.47,33.51,33.44,33.47,66215.0,31.4524,31.49,31.4242,31.4524,66215.0
2021-02-23 12:00:00,33.47,33.54,33.46,33.51,47801.0,31.4524,31.5182,31.443,31.49,47801.0
2021-02-23 12:05:00,33.51,33.52,33.45,33.45,18742.0,31.49,31.4994,31.4336,31.4336,18742.0
2021-02-23 12:10:00,33.44,33.45,33.38,33.4,21718.0,31.4242,31.4336,31.3678,31.3866,21718.0
2021-02-23 12:15:00,33.39,33.49,33.37,33.49,22515.0,31.3772,31.4712,31.3584,31.4712,22515.0
2021-02-23 12:20:00,33.44,33.47,33.42,33.43,17069.0,31.4242,31.4524,31.4054,31.4148,17069.0
2021-02-23 12:25:00,33.42,33.47,33.42,33.46,17801.0,31.4054,31.4524,31.4054,31.443,17801.0
2021-02-23 12:30:00,33.45,33.46,33.37,33.37,31203.0,31.4336,31.443,31.3584,31.3584,31203.0
2021-02-23 12:35:00,33.37,33.38,33.32,33.33,21373.0,31.3584,31.3678,31.3115,31.3209,21373.0
2021-02-23 12:40:00,33.33,33.34,33.29,33.32,20075.0,31.3209,31.3303,31.2833,31.3115,20075.0
2021-02-23 12:45:00,33.32,33.34,33.3,33.34,15797.0,31.3115,31.3303,31.2927,31.3303,15797.0
2021-02-23 12:50:00,33.33,33.37,33.32,33.37,20270.0,31.3209,31.3584,31.3115,31.3584,20270.0
2021-02-23 12:55:00,33.38,33.41,33.28,33.3,29139.0,31.3678,31.396,31.2739,31.2927,29139.0
2021-02-23 13:00:00,33.3,33.35,33.27,33.3,18160.0,31.2927,31.3396,31.2645,31.2927,18160.0
2021-02-23 13:05:00,33.29,33.31,33.28,33.3,10256.0,31.2833,31.3021,31.2739,31.2927,10256.0
2021-02-23 13:10:00,33.29,33.32,33.28,33.32,10905.0,31.2833,31.3115,31.2739,31.3115,10905.0
2021-02-23 13:15:00,33.32,33.37,33.32,33.37,15686.0,31.3115,31.3584,31.3115,31.3584,15686.0
2021-02-23 13:20:00,33.37,33.37,33.32,33.34,24003.0,31.3584,31.3584,31.3115,31.3303,24003.0
2021-02-23 13:25:00,33.33,33.34,33.33,33.33,10213.0,31.3209,31.3303,31.3209,31.3209,10213.0
2021-02-23 13:30:00,33.32,33.32,33.26,33.28,28586.0,31.3115,31.3115,31.2551,31.2739,28586.0
2021-02-23 13:35:00,33.28,33.3,33.27,33.3,29412.0,31.2739,31.2927,31.2645,31.2927,29412.0
2021-02-23 13:40:00,33.3,33.3,33.24,33.26,23350.0,31.2927,31.2927,31.2363,31.2551,23350.0
2021-02-23 13:45:00,33.26,33.27,33.21,33.22,21286.0,31.2551,31.2645,31.2081,31.2175,21286.0
2021-02-23 13:50:00,33.22,33.26,33.19,33.21,29228.0,31.2175,31.2551,31.1893,31.2081,29228.0
2021-02-23 13:55:00,33.22,33.29,33.22,33.28,43078.0,31.2175,31.2833,31.2175,31.2739,43078.0
2021-02-23 14:00:00,33.28,33.28,33.23,33.25,29240.0,31.2739,31.2739,31.2269,31.2457,29240.0
2021-02-23 14:05:00,33.26,33.31,33.26,33.31,14078.0,31.2551,31.3021,31.2551,31.3021,14078.0
2021-02-23 14:10:00,33.33,33.33,33.26,33.28,25030.0,31.3209,31.3209,31.2551,31.2739,25030.0
2021-02-23 14:15:00,33.28,33.3,33.28,33.29,9190.0,31.2739,31.2927,31.2739,31.2833,9190.0
2021-02-23 14:20:00,33.29,33.33,33.29,33.32,10653.0,31.2833,31.3209,31.2833,31.3115,10653.0
2021-02-23 14:25:00,33.31,33.36,33.31,33.35,26919.0,31.3021,31.349,31.3021,31.3396,26919.0
2021-02-23 14:30:00,33.36,33.4,33.33,33.33,26715.0,31.349,31.3866,31.3209,31.3209,26715.0
2021-02-23 14:35:00,33.33,33.38,33.32,33.36,16790.0,31.3209,31.3678,31.3115,31.349,16790.0
2021-02-23 14:40:00,33.37,33.4,33.37,33.39,9732.0,31.3584,31.3866,31.3584,31.3772,9732.0
2021-02-23 14:45:00,33.4,33.42,33.38,33.42,19053.0,31.3866,31.4054,31.3678,31.4054,19053.0
2021-02-23 14:50:00,33.42,33.46,33.41,33.44,45077.0,31.4054,31.443,31.396,31.4242,45077.0
2021-02-23 14:55:00,33.44,33.45,33.42,33.42,16868.0,31.4242,31.4336,31.4054,31.4054,16868.0
2021-02-23 15:00:00,33.43,33.44,33.37,33.43,21493.0,31.4148,31.4242,31.3584,31.4148,21493.0
2021-02-23 15:05:00,33.42,33.46,33.4,33.46,14186.0,31.4054,31.443,31.3866,31.443,14186.0
2021-02-23 15:10:00,33.46,33.51,33.46,33.47,16977.0,31.443,31.49,31.443,31.4524,16977.0
2021-02-23 15:15:00,33.47,33.5,33.46,33.47,27306.0,31.4524,31.4806,31.443,31.4524,27306.0
2021-02-23 15:20:00,33.48,33.52,33.47,33.51,48914.0,31.4618,31.4994,31.4524,31.49,48914.0
2021-02-23 15:25:00,33.5,33.5,33.46,33.48,21860.0,31.4806,31.4806,31.443,31.4618,21860.0
2021-02-23 15:30:00,33.48,33.49,33.45,33.45,44518.0,31.4618,31.4712,31.4336,31.4336,44518.0
2021-02-23 15:35:00,33.46,33.49,33.44,33.44,69626.0,31.443,31.4712,31.4242,31.4242,69626.0
2021-02-23 15:40:00,33.44,33.44,33.36,33.39,125480.0,31.4242,31.4242,31.349,31.3772,125480.0
2021-02-23 15:45:00,33.38,33.45,33.37,33.42,40203.0,31.3678,31.4336,31.3584,31.4054,40203.0
2021-02-23 15:50:00,33.43,33.53,33.43,33.45,40521.0,31.4148,31.5088,31.4148,31.4336,40521.0
2021-02-23 15:55:00,33.45,33.49,33.42,33.44,315912.0,31.4336,31.4712,31.4054,31.4242,315912.0
2021-02-24 09:30:00,32.84,32.9,32.76,32.78,257714.0,30.8604,30.9168,30.7852,30.804,257714.0
2021-02-24 09:35:00,32.78,32.8,32.65,32.79,124965.0,30.804,30.8228,30.6818,30.8134,124965.0
2021-02-24 09:40:00,32.77,33.0,32.72,32.96,84663.0,30.7946,31.0107,30.7476,30.9732,84663.0
2021-02-24 09:45:00,32.96,33.11,32.9,32.94,85473.0,30.9732,31.1141,30.9168,30.9544,85473.0
2021-02-24 09:50:00,32.96,32.96,32.83,32.88,46360.0,30.9732,30.9732,30.851,30.898,46360.0
2021-02-24 09:55:00,32.88,32.93,32.81,32.89,25945.0,30.898,30.945,30.8322,30.9074,25945.0
2021-02-24 10:00:00,32.89,33.03,32.87,33.02,50360.0,30.9074,31.0389,30.8886,31.0295,50360.0
2021-02-24 10:05:00,33.03,33.06,32.95,32.97,43835.0,31.0389,31.0671,30.9638,30.9826,43835.0
2021-02-24 10:10:00,32.96,32.99,32.92,32.94,35202.0,30.9732,31.0013,30.9356,30.9544,35202.0
2021-02-24 10:15:00,32.97,33.18,32.97,33.12,49665.0,30.9826,31.1799,30.9826,31.1235,49665.0
2021-02-24 10:20:00,33.14,33.33,33.14,33.31,52224.0,31.1423,31.3209,31.1423,31.3021,52224.0
2021-02-24 10:25:00,33.3,33.35,33.22,33.24,77662.0,31.2927,31.3396,31.2175,31.2363,77662.0
2021-02-24 10:30:00,33.24,33.27,33.18,33.19,104100.0,31.2363,31.2645,31.1799,31.1893,104100.0
2021-02-24 10:35:00,33.17,33.2,33.14,33.19,23707.0,31.1705,31.1987,31.1423,31.1893,23707.0
2021-02-24 10:40:00,33.17,33.29,33.17,33.29,29058.0,31.1705,31.2833,31.1705,31.2833,29058.0
2021-02-24 10:45:00,33.28,33.36,33.24,33.36,23172.0,31.2739,31.349,31.2363,31.349,23172.0
2021-02-24 10:50:00,33.36,33.43,33.34,33.41,21616.0,31.349,31.4148,31.3303,31.396,21616.0
2021-02-24 10:55:00,33.42,33.47,33.38,33.47,58490.0,31.4054,31.4524,31.3678,31.4524,58490.0
2021-02-24 11:00:00,33.47,33.52,33.43,33.44,25211.0,31.4524,31.4994,31.4148,31.4242,25211.0
2021-02-24 11:05:00,33.45,33.51,33.43,33.5,24502.0,31.4336,31.49,31.4148,31.4806,24502.0
2021-02-24 11:10:00,33.5,33.59,33.5,33.53,18182.0,31.4806,31.5652,31.4806,31.5088,18182.0
2021-02-24 11:15:00,33.53,33.61,33.53,33.55,18677.0,31.5088,31.584,31.5088,31.5276,18677.0
2021-02-24 11:20:00,33.56,33.65,33.55,33.63,19340.0,31.537,31.6216,31.5276,31.6028,19340.0
2021-02-24 11:25:00,33.63,33.65,33.55,33.56,29433.0,31.6028,31.6216,31.5276,31.537,29433.0
2021-02-24 11:30:00,33.57,33.71,33.56,33.69,30485.0,31.5464,31.6779,31.537,31.6592,30485.0
2021-02-24 11:35:00,33.72,33.72,33.68,33.72,10816.0,31.6873,31.6873,31.6498,31.6873,10816.0
2021-02-24 11:40:00,33.72,33.73,33.58,33.59,33700.0,31.6873,31.6967,31.5558,31.5652,33700.0
2021-02-24 11:45:00,33.59,33.66,33.59,33.64,13169.0,31.5652,31.631,31.5652,31.6122,13169.0
2021-02-24 11:50:00,33.64,33.72,33.63,33.72,40128.0,31.6122,31.6873,31.6028,31.6873,40128.0
2021-02-24 11:55:00,33.73,33.79,33.71,33.73,35027.0,31.6967,31.7531,31.6779,31.6967,35027.0
2021-02-24 12:00:00,33.73,33.79,33.7,33.7,32204.0,31.6967,31.7531,31.6686,31.6686,32204.0
2021-02-24 12:05:00,33.69,33.7,33.65,33.66,31849.0,31.6592,31.6686,31.6216,31.631,31849.0
2021-02-24 12:10:00,33.67,33.69,33.65,33.66,11760.0,31.6404,31.6592,31.6216,31.631,11760.0
2021-02-24 12:15:00,33.65,33.7,33.63,33.69,13035.0,31.6216,31.6686,31.6028,31.6592,13035.0
2021-02-24 12:20:00,33.68,33.76,33.67,33.74,15032.0,31.6498,31.7249,31.6404,31.7061,15032.0
2021-02-24 12:25:00,33.74,33.74,33.65,33.65,9683.0,31.7061,31.7061,31.6216,31.6216,9683.0
2021-02-24 12:30:00,33.65,33.68,33.62,33.67,8962.0,31.6216,31.6498,31.5934,31.6404,8962.0
2021-02-24 12:35:00,33.67,33.7,33.65,33.7,9275.0,31.6404,31.6686,31.6216,31.6686,9275.0
2021-02-24 12:40:00,33.69,33.69,33.63,33.65,24376.0,31.6592,31.6592,31.6028,31.6216,24376.0
2021-02-24 12:45:00,33.64,33.67,33.63,33.66,11268.0,31.6122,31.6404,31.6028,31.631,11268.0
2021-02-24 12:50:00,33.66,33.68,33.6,33.61,14039.0,31.631,31.6498,31.5746,31.584,14039.0
2021-02-24 12:55:00,33.6,33.62,33.58,33.59,38108.0,31.5746,31.5934,31.5558,31.5652,38108.0
2021-02-24 13:00:00,33.58,33.59,33.47,33.48,30625.0,31.5558,31.5652,31.4524,31.4618,30625.0
2021-02-24 13:05:00,33.49,33.6,33.49,33.6,29612.0,31.4712,31.5746,31.4712,31.5746,29612.0
2021-02-24 13:10:00,33.59,33.67,33.59,33.65,14976.0,31.5652,31.6404,31.5652,31.6216,14976.0
2021-02-24 13:15:00,33.66,33.67,33.65,33.65,7356.0,31.631,31.6404,31.6216,31.6216,7356.0
2021-02-24 13:20:00,33.66,33.68,33.62,33.68,5065.0,31.631,31.6498,31.5934,31.6498,5065.0
2021-02-24 13:25:00,33.69,33.74,33.69,33.72,25117.0,31.6592,31.7061,31.6592,31.6873,25117.0
2021-02-24 13:30:00,33.72,33.76,33.7,33.7,26664.0,31.6873,31.7249,31.6686,31.6686,26664.0
2021-02-24 13:35:00,33.71,33.75,33.67,33.67,14769.0,31.6779,31.7155,31.6404,31.6404,14769.0
2021-02-24 13:40:00,33.65,33.7,33.64,33.69,10720.0,31.6216,31.6686,31.6122,31.6592,10720.0
2021-02-24 13:45:00,33.68,33.68,33.65,33.66,6806.0,31.6498,31.6498,31.6216,31.631,6806.0
2021-02-24 13:50:00,33.67,33.73,33.65,33.73,11131.0,31.6404,31.6967,31.6216,31.6967,11131.0
2021-02-24 13:55:00,33.74,33.75,33.72,33.75,5512.0,31.7061,31.7155,31.6873,31.7155,5512.0
2021-02-24 14:00:00,33.76,33.8,33.74,33.79,8234.0,31.7249,31.7625,31.7061,31.7531,8234.0
2021-02-24 14:05:00,33.79,33.81,33.74,33.76,26207.0,31.7531,31.7719,31.7061,31.7249,26207.0
2021-02-24 14:10:00,33.76,33.78,33.76,33.76,13954.0,31.7249,31.7437,31.7249,31.7249,13954.0
2021-02-24 14:15:00,33.76,33.82,33.74,33.82,12693.0,31.7249,31.7813,31.7061,31.7813,12693.0
2021-02-24 14:20:00,33.82,33.9,33.81,33.9,29427.0,31.7813,31.8565,31.7719,31.8565,29427.0
2021-02-24 14:25:00,33.89,33.89,33.81,33.81,26124.0,31.8471,31.8471,31.7719,31.7719,26124.0
2021-02-24 14:30:00,33.81,33.85,33.81,33.83,17619.0,31.7719,31.8095,31.7719,31.7907,17619.0
2021-02-24 14:35:00,33.84,33.84,33.77,33.77,14197.0,31.8001,31.8001,31.7343,31.7343,14197.0
2021-02-24 14:40:00,33.78,33.8,33.76,33.79,6898.0,31.7437,31.7625,31.7249,31.7531,6898.0
2021-02-24 14:45:00,33.78,33.79,33.74,33.74,14646.0,31.7437,31.7531,31.7061,31.7061,14646.0
2021-02-24 14:50:00,33.75,33.79,33.74,33.76,16531.0,31.7155,31.7531,31.7061,31.7249,16531.0
2021-02-24 14:55:00,33.75,33.79,33.75,33.78,9947.0,31.7155,31.7531,31.7155,31.7437,9947.0
2021-02-24 15:00:00,33.78,33.81,33.77,33.79,10001.0,31.7437,31.7719,31.7343,31.7531,10001.0
2021-02-24 15:05:00,33.8,33.82,33.78,33.79,19814.0,31.7625,31.7813,31.7437,31.7531,19814.0
2021-02-24 15:10:00,33.79,33.79,33.76,33.78,11919.0,31.7531,31.7531,31.7249,31.7437,11919.0
2021-02-24 15:15:00,33.78,33.81,33.76,33.77,21461.0,31.7437,31.7719,31.7249,31.7343,21461.0
2021-02-24 15:20:00,33.77,33.78,33.76,33.78,23102.0,31.7343,31.7437,31.7249,31.7437,23102.0
2021-02-24 15:25:00,33.78,33.79,33.78,33.78,12829.0,31.7437,31.7531,31.7437,31.7437,12829.0
2021-02-24 15:30:00,33.78,33.8,33.78,33.79,23454.0,31.7437,31.7625,31.7437,31.7531,23454.0
2021-02-24 15:35:00,33.79,33.79,33.74,33.74,29458.0,31.7531,31.7531,31.7061,31.7061,29458.0
2021-02-24 15:40:00,33.74,33.75,33.71,33.72,12349.0,31.7061,31.7155,31.6779,31.6873,12349.0
2021-02-24 15:45:00,33.72,33.74,33.71,33.72,22105.0,31.6873,31.7061,31.6779,31.6873,22105.0
2021-02-24 15:50:00,33.72,33.73,33.69,33.72,37911.0,31.6873,31.6967,31.6592,31.6873,37911.0
2021-02-24 15:55:00,33.71,33.74,33.69,33.69,127544.0,31.6779,31.7061,31.6592,31.6592,127544.0
2021-02-25 09:30:00,33.0,33.43,33.0,33.42,446926.0,31.0107,31.4148,31.0107,31.4054,446926.0
2021-02-25 09:35:00,33.43,33.54,33.3,33.41,95654.0,31.4148,31.5182,31.2927,31.396,95654.0
2021-02-25 09:40:00,33.42,33.54,33.39,33.5,56740.0,31.4054,31.5182,31.3772,31.4806,56740.0
2021-02-25 09:45:00,33.5,33.54,33.42,33.47,41377.0,31.4806,31.5182,31.4054,31.4524,41377.0
2021-02-25 09:50:00,33.48,33.63,33.41,33.42,197888.0,31.4618,31.6028,31.396,31.4054,197888.0
2021-02-25 09:55:00,33.41,33.42,33.33,33.34,62405.0,31.396,31.4054,31.3209,31.3303,62405.0
2021-02-25 10:00:00,33.34,33.35,33.22,33.24,56736.0,31.3303,31.3396,31.2175,31.2363,56736.0
2021-02-25 10:05:00,33.22,33.22,33.08,33.12,76596.0,31.2175,31.2175,31.0859,31.1235,76596.0
2021-02-25 10:10:00,33.12,33.19,33.08,33.09,44054.0,31.1235,31.1893,31.0859,31.0953,44054.0
2021-02-25 10:15:00,33.08,33.22,33.03,33.22,63862.0,31.0859,31.2175,31.0389,31.2175,63862.0
2021-02-25 10:20:00,33.24,33.3,33.13,33.14,46915.0,31.2363,31.2927,31.1329,31.1423,46915.0
2021-02-25 10:25:00,33.14,33.14,33.01,33.05,51131.0,31.1423,31.1423,31.0201,31.0577,51131.0
2021-02-25 10:30:00,33.05,33.06,32.97,32.99,76118.0,31.0577,31.0671,30.9826,31.0013,76118.0
2021-02-25 10:35:00,32.99,33.03,32.9,32.98,132517.0,31.0013,31.0389,30.9168,30.992,132517.0
2021-02-25 10:40:00,32.97,33.01,32.91,32.99,62286.0,30.9826,31.0201,30.9262,31.0013,62286.0
2021-02-25 10:45:00,32.99,32.99,32.78,32.78,187623.0,31.0013,31.0013,30.804,30.804,187623.0
2021-02-25 10:50:00,32.77,32.81,32.73,32.79,143323.0,30.7946,30.8322,30.757,30.8134,143323.0
2021-02-25 10:55:00,32.78,32.85,32.76,32.85,80219.0,30.804,30.8698,30.7852,30.8698,80219.0
2021-02-25 11:00:00,32.85,32.9,32.79,32.87,71790.0,30.8698,30.9168,30.8134,30.8886,71790.0
2021-02-25 11:05:00,32.88,32.92,32.84,32.89,73612.0,30.898,30.9356,30.8604,30.9074,73612.0
2021-02-25 11:10:00,32.9,32.92,32.85,32.87,63415.0,30.9168,30.9356,30.8698,30.8886,63415.0
2021-02-25 11:15:00,32.86,32.93,32.83,32.92,51404.0,30.8792,30.945,30.851,30.9356,51404.0
2021-02-25 11:20:00,32.92,32.93,32.83,32.86,42719.0,30.9356,30.945,30.851,30.8792,42719.0
2021-02-25 11:25:00,32.86,32.92,32.86,32.9,54812.0,30.8792,30.9356,30.8792,30.9168,54812.0
2021-02-25 11:30:00,32.9,32.94,32.83,32.84,76935.0,30.9168,30.9544,30.851,30.8604,76935.0
2021-02-25 11:35:00,32.83,32.86,32.82,32.85,69074.0,30.851,30.8792,30.8416,30.8698,69074.0
2021-02-25 11:40:00,32.85,32.86,32.81,32.84,19766.0,30.8698,30.8792,30.8322,30.8604,19766.0
2021-02-25 11:45:00,32.84,32.84,32.78,32.78,28773.0,30.8604,30.8604,30.804,30.804,28773.0
2021-02-25 11:50:00,32.77,32.9,32.76,32.86,48634.0,30.7946,30.9168,30.7852,30.8792,48634.0
2021-02-25 11:55:00,32.86,32.9,32.78,32.81,102888.0,30.8792,30.9168,30.804,30.8322,102888.0
2021-02-25 12:00:00,32.8,32.81,32.76,32.77,23439.0,30.8228,30.8322,30.7852,30.7946,23439.0
2021-02-25 12:05:00,32.78,32.78,32.73,32.77,49919.0,30.804,30.804,30.757,30.7946,49919.0
2021-02-25 12:10:00,32.77,32.86,32.76,32.84,17978.0,30.7946,30.8792,30.7852,30.8604,17978.0
2021-02-25 12:15:00,32.85,32.89,32.81,32.82,21674.0,30.8698,30.9074,30.8322,30.8416,21674.0
2021-02-25 12:20:00,32.83,32.84,32.75,32.75,26459.0,30.851,30.8604,30.7758,30.7758,26459.0
2021-02-25 12:25:00,32.75,32.75,32.58,32.61,116138.0,30.7758,30.7758,30.6161,30.6443,116138.0
2021-02-25 12:30:00,32.6,32.63,32.55,32.58,195031.0,30.6349,30.6631,30.5879,30.6161,195031.0
2021-02-25 12:35:00,32.58,32.64,32.54,32.64,68417.0,30.6161,30.6724,30.5785,30.6724,68417.0
2021-02-25 12:40:00,32.65,32.66,32.58,32.59,40101.0,30.6818,30.6912,30.6161,30.6255,40101.0
2021-02-25 12:45:00,32.6,32.63,32.54,32.6,29515.0,30.6349,30.6631,30.5785,30.6349,29515.0
2021-02-25 12:50:00,32.59,32.6,32.48,32.48,59546.0,30.6255,30.6349,30.5221,30.5221,59546.0
2021-02-25 12:55:00,32.47,32.49,32.33,32.37,120443.0,30.5127,30.5315,30.3811,30.4187,120443.0
2021-02-25 13:00:00,32.36,32.44,32.2,32.4,299472.0,30.4093,30.4845,30.259,30.4469,299472.0
2021-02-25 13:05:00,32.4,32.4,32.27,32.36,107081.0,30.4469,30.4469,30.3248,30.4093,107081.0
2021-02-25 13:10:00,32.35,32.46,32.29,32.46,76055.0,30.3999,30.5033,30.3435,30.5033,76055.0
2021-02-25 13:15:00,32.46,32.52,32.31,32.51,154318.0,30.5033,30.5597,30.3623,30.5503,154318.0
2021-02-25 13:20:00,32.52,32.53,32.46,32.49,42220.0,30.5597,30.5691,30.5033,30.5315,42220.0
2021-02-25 13:25:00,32.5,32.51,32.42,32.45,52053.0,30.5409,30.5503,30.4657,30.4939,52053.0
2021-02-25 13:30:00,32.45,32.48,32.27,32.3,125847.0,30.4939,30.5221,30.3248,30.3529,125847.0
2021-02-25 13:35:00,32.29,32.37,32.27,32.36,60437.0,30.3435,30.4187,30.3248,30.4093,60437.0
2021-02-25 13:40:00,32.37,32.43,32.36,32.4,51386.0,30.4187,30.4751,30.4093,30.4469,51386.0
2021-02-25 13:45:00,32.38,32.38,32.31,32.33,42416.0,30.4281,30.4281,30.3623,30.3811,42416.0
2021-02-25 13:50:00,32.33,32.33,32.27,32.3,61721.0,30.3811,30.3811,30.3248,30.3529,61721.0
2021-02-25 13:55:00,32.31,32.44,32.29,32.44,51706.0,30.3623,30.4845,30.3435,30.4845,51706.0
2021-02-25 14:00:00,32.43,32.51,32.41,32.51,40251.0,30.4751,30.5503,30.4563,30.5503,40251.0
2021-02-25 14:05:00,32.49,32.57,32.49,32.56,27193.0,30.5315,30.6067,30.5315,30.5973,27193.0
2021-02-25 14:10:00,32.57,32.62,32.56,32.58,25258.0,30.6067,30.6537,30.5973,30.6161,25258.0
2021-02-25 14:15:00,32.59,32.6,32.49,32.56,30311.0,30.6255,30.6349,30.5315,30.5973,30311.0
2021-02-25 14:20:00,32.56,32.6,32.56,32.58,21053.0,30.5973,30.6349,30.5973,30.6161,21053.0
2021-02-25 14:25:00,32.58,32.58,32.53,32.55,32269.0,30.6161,30.6161,30.5691,30.5879,32269.0
2021-02-25 14:30:00,32.55,32.56,32.52,32.54,52355.0,30.5879,30.5973,30.5597,30.5785,52355.0
2021-02-25 14:35:00,32.54,32.54,32.46,32.46,28891.0,30.5785,30.5785,30.5033,30.5033,28891.0
2021-02-25 14:40:00,32.47,32.49,32.45,32.47,23121.0,30.5127,30.5315,30.4939,30.5127,23121.0
2021-02-25 14:45:00,32.47,32.49,32.46,32.49,16288.0,30.5127,30.5315,30.5033,30.5315,16288.0
2021-02-25 14:50:00,32.49,32.51,32.44,32.45,46549.0,30.5315,30.5503,30.4845,30.4939,46549.0
2021-02-25 14:55:00,32.45,32.5,32.43,32.44,47208.0,30.4939,30.5409,30.4751,30.4845,47208.0
2021-02-25 15:00:00,32.44,32.49,32.42,32.45,51205.0,30.4845,30.5315,30.4657,30.4939,51205.0
2021-02-25 15:05:00,32.45,32.45,32.35,32.35,71708.0,30.4939,30.4939,30.3999,30.3999,71708.0
2021-02-25 15:10:00,32.35,32.38,32.31,32.33,95167.0,30.3999,30.4281,30.3623,30.3811,95167.0
2021-02-25 15:15:00,32.33,32.33,32.29,32.33,57524.0,30.3811,30.3811,30.3435,30.3811,57524.0
2021-02-25 15:20:00,32.33,32.35,32.28,32.29,70717.0,30.3811,30.3999,30.3341,30.3435,70717.0
2021-02-25 15:25:00,32.29,32.35,32.29,32.35,73274.0,30.3435,30.3999,30.3435,30.3999,73274.0
2021-02-25 15:30:00,32.34,32.41,32.32,32.33,94314.0,30.3905,30.4563,30.3717,30.3811,94314.0
2021-02-25 15:35:00,32.33,32.35,32.3,32.32,93906.0,30.3811,30.3999,30.3529,30.3717,93906.0
2021-02-25 15:40:00,32.33,32.38,32.29,32.35,94088.0,30.3811,30.4281,30.3435,30.3999,94088.0
2021-02-25 15:45:00,32.35,32.5,32.35,32.47,197037.0,30.3999,30.5409,30.3999,30.5127,197037.0
2021-02-25 15:50:00,32.47,32.49,32.42,32.46,208627.0,30.5127,30.5315,30.4657,30.5033,208627.0
2021-02-25 15:55:00,32.46,32.46,32.3,32.36,397618.0,30.5033,30.5033,30.3529,30.4093,397618.0
2021-02-26 09:30:00,31.98,32.16,31.83,31.96,434775.0,30.0522,30.2214,29.9113,30.0334,434775.0
2021-02-26 09:35:00,31.96,32.12,31.91,32.11,134594.0,30.0334,30.1838,29.9865,30.1744,134594.0
2021-02-26 09:40:00,32.11,32.11,31.91,32.0,97941.0,30.1744,30.1744,29.9865,30.071,97941.0
2021-02-26 09:45:00,31.98,31.98,31.74,31.75,143050.0,30.0522,30.0522,29.8267,29.8361,143050.0
2021-02-26 09:50:00,31.73,31.76,31.61,31.63,157180.0,29.8173,29.8455,29.7045,29.7233,157180.0
2021-02-26 09:55:00,31.64,31.64,31.46,31.48,191071.0,29.7327,29.7327,29.5636,29.5824,191071.0
2021-02-26 10:00:00,31.49,31.5,31.29,31.44,259017.0,29.5918,29.6012,29.4038,29.5448,259017.0
2021-02-26 10:05:00,31.43,31.45,31.2,31.22,137682.0,29.5354,29.5542,29.3193,29.338,137682.0
2021-02-26 10:10:00,31.22,31.38,31.21,31.3,120671.0,29.338,29.4884,29.3286,29.4132,120671.0
2021-02-26 10:15:00,31.29,31.3,31.15,31.18,185529.0,29.4038,29.4132,29.2723,29.3005,185529.0
2021-02-26 10:20:00,31.19,31.22,31.1,31.19,163519.0,29.3099,29.338,29.2253,29.3099,163519.0
2021-02-26 10:25:00,31.17,31.23,30.9,30.96,225869.0,29.2911,29.3474,29.0373,29.0937,225869.0
2021-02-26 10:30:00,30.97,31.12,30.97,31.03,73276.0,29.1031,29.2441,29.1031,29.1595,73276.0
2021-02-26 10:35:00,31.03,31.31,30.92,31.31,236232.0,29.1595,29.4226,29.0561,29.4226,236232.0
2021-02-26 10:40:00,31.3,31.44,31.25,31.41,201927.0,29.4132,29.5448,29.3662,29.5166,201927.0
2021-02-26 10:45:00,31.39,31.42,31.32,31.34,66548.0,29.4978,29.526,29.432,29.4508,66548.0
2021-02-26 10:50:00,31.34,31.34,31.21,31.24,98412.0,29.4508,29.4508,29.3286,29.3568,98412.0
2021-02-26 10:55:00,31.25,31.33,31.21,31.28,69385.0,29.3662,29.4414,29.3286,29.3944,69385.0
2021-02-26 11:00:00,31.28,31.4,31.22,31.36,76058.0,29.3944,29.5072,29.338,29.4696,76058.0
2021-02-26 11:05:00,31.36,31.38,31.28,31.28,97553.0,29.4696,29.4884,29.3944,29.3944,97553.0
2021-02-26 11:10:00,31.3,31.34,31.28,31.28,49418.0,29.4132,29.4508,29.3944,29.3944,49418.0
2021-02-26 11:15:00,31.28,31.32,31.22,31.22,53354.0,29.3944,29.432,29.338,29.338,53354.0
2021-02-26 11:20:00,31.23,31.23,31.12,31.14,88754.0,29.3474,29.3474,29.2441,29.2629,88754.0
2021-02-26 11:25:00,31.15,31.24,31.14,31.23,48065.0,29.2723,29.3568,29.2629,29.3474,48065.0
2021-02-26 11:30:00,31.24,31.33,31.24,31.31,37683.0,29.3568,29.4414,29.3568,29.4226,37683.0
2021-02-26 11:35:00,31.31,31.44,31.29,31.44,47723.0,29.4226,29.5448,29.4038,29.5448,47723.0
2021-02-26 11:40:00,31.43,31.48,31.34,31.37,52691.0,29.5354,29.5824,29.4508,29.479,52691.0
2021-02-26 11:45:00,31.37,31.38,31.23,31.24,36308.0,29.479,29.4884,29.3474,29.3568,36308.0
2021-02-26 11:50:00,31.24,31.24,31.19,31.24,30440.0,29.3568,29.3568,29.3099,29.3568,30440.0
2021-02-26 11:55:00,31.25,31.25,31.15,31.2,67727.0,29.3662,29.3662,29.2723,29.3193,67727.0
2021-02-26 12:00:00,31.22,31.26,31.2,31.23,28543.0,29.338,29.3756,29.3193,29.3474,28543.0
2021-02-26 12:05:00,31.21,31.21,31.15,31.19,39563.0,29.3286,29.3286,29.2723,29.3099,39563.0
2021-02-26 12:10:00,31.19,31.29,31.18,31.25,57589.0,29.3099,29.4038,29.3005,29.3662,57589.0
2021-02-26 12:15:00,31.25,31.35,31.19,31.35,132352.0,29.3662,29.4602,29.3099,29.4602,132352.0
2021-02-26 12:20:00,31.34,31.34,31.21,31.22,22041.0,29.4508,29.4508,29.3286,29.338,22041.0
2021-02-26 12:25:00,31.23,31.24,31.09,31.11,35721.0,29.3474,29.3568,29.2159,29.2347,35721.0
2021-02-26 12:30:00,31.1,31.17,31.09,31.16,25216.0,29.2253,29.2911,29.2159,29.2817,25216.0
2021-02-26 12:35:00,31.16,31.21,31.14,31.2,32614.0,29.2817,29.3286,29.2629,29.3193,32614.0
2021-02-26 12:40:00,31.2,31.23,31.17,31.18,27557.0,29.3193,29.3474,29.2911,29.3005,27557.0
2021-02-26 12:45:00,31.19,31.25,31.16,31.19,20542.0,29.3099,29.3662,29.2817,29.3099,20542.0
2021-02-26 12:50:00,31.18,31.27,31.15,31.26,28627.0,29.3005,29.385,29.2723,29.3756,28627.0
2021-02-26 12:55:00,31.26,31.27,31.2,31.22,26233.0,29.3756,29.385,29.3193,29.338,26233.0
2021-02-26 13:00:00,31.22,31.25,31.16,31.25,39012.0,29.338,29.3662,29.2817,29.3662,39012.0
2021-02-26 13:05:00,31.24,31.27,31.21,31.27,31366.0,29.3568,29.385,29.3286,29.385,31366.0
2021-02-26 13:10:00,31.27,31.28,31.23,31.26,87355.0,29.385,29.3944,29.3474,29.3756,87355.0
2021-02-26 13:15:00,31.25,31.31,31.25,31.3,56611.0,29.3662,29.4226,29.3662,29.4132,56611.0
2021-02-26 13:20:00,31.3,31.34,31.3,31.31,30937.0,29.4132,29.4508,29.4132,29.4226,30937.0
2021-02-26 13:25:00,31.31,31.38,31.3,31.37,37722.0,29.4226,29.4884,29.4132,29.479,37722.0
2021-02-26 13:30:00,31.37,31.39,31.23,31.23,46027.0,29.479,29.4978,29.3474,29.3474,46027.0
2021-02-26 13:35:00,31.23,31.25,31.2,31.21,21531.0,29.3474,29.3662,29.3193,29.3286,21531.0
2021-02-26 13:40:00,31.2,31.27,31.2,31.25,11706.0,29.3193,29.385,29.3193,29.3662,11706.0
2021-02-26 13:45:00,31.24,31.26,31.16,31.2,15472.0,29.3568,29.3756,29.2817,29.3193,15472.0
2021-02-26 13:50:00,31.19,31.19,31.13,31.14,32572.0,29.3099,29.3099,29.2535,29.2629,32572.0
2021-02-26 13:55:00,31.13,31.22,31.13,31.16,34029.0,29.2535,29.338,29.2535,29.2817,34029.0
2021-02-26 14:00:00,31.17,31.19,31.13,31.13,40398.0,29.2911,29.3099,29.2535,29.2535,40398.0
2021-02-26 14:05:00,31.14,31.19,31.13,31.13,47945.0,29.2629,29.3099,29.2535,29.2535,47945.0
2021-02-26 14:10:00,31.13,31.15,31.11,31.12,26208.0,29.2535,29.2723,29.2347,29.2441,26208.0
2021-02-26 14:15:00,31.12,31.15,31.1,31.14,42675.0,29.2441,29.2723,29.2253,29.2629,42675.0
2021-02-26 14:20:00,31.14,31.14,31.07,31.1,52235.0,29.2629,29.2629,29.1971,29.2253,52235.0
2021-02-26 14:25:00,31.1,31.15,31.1,31.12,21266.0,29.2253,29.2723,29.2253,29.2441,21266.0
2021-02-26 14:30:00,31.11,31.18,31.1,31.18,21676.0,29.2347,29.3005,29.2253,29.3005,21676.0
2021-02-26 14:35:00,31.18,31.25,31.18,31.22,59084.0,29.3005,29.3662,29.3005,29.338,59084.0
2021-02-26 14:40:00,31.21,31.25,31.17,31.18,64400.0,29.3286,29.3662,29.2911,29.3005,64400.0
2021-02-26 14:45:00,31.19,31.23,31.18,31.18,21506.0,29.3099,29.3474,29.3005,29.3005,21506.0
2021-02-26 14:50:00,31.18,31.2,31.15,31.18,64533.0,29.3005,29.3193,29.2723,29.3005,64533.0
2021-02-26 14:55:00,31.18,31.19,31.13,31.13,84546.0,29.3005,29.3099,29.2535,29.2535,84546.0
2021-02-26 15:00:00,31.13,31.16,31.11,31.16,97553.0,29.2535,29.2817,29.2347,29.2817,97553.0
2021-02-26 15:05:00,31.16,31.17,31.13,31.16,48993.0,29.2817,29.2911,29.2535,29.2817,48993.0
2021-02-26 15:10:00,31.16,31.16,31.08,31.08,18451.0,29.2817,29.2817,29.2065,29.2065,18451.0
2021-02-26 15:15:00,31.08,31.11,31.07,31.11,49826.0,29.2065,29.2347,29.1971,29.2347,49826.0
2021-02-26 15:20:00,31.11,31.12,31.1,31.11,35745.0,29.2347,29.2441,29.2253,29.2347,35745.0
2021-02-26 15:25:00,31.11,31.16,31.1,31.15,45202.0,29.2347,29.2817,29.2253,29.2723,45202.0
2021-02-26 15:30:00,31.16,31.29,31.16,31.28,110541.0,29.2817,29.4038,29.2817,29.3944,110541.0
2021-02-26 15:35:00,31.28,31.32,31.24,31.24,134688.0,29.3944,29.432,29.3568,29.3568,134688.0
2021-02-26 15:40:00,31.23,31.23,31.15,31.15,75483.0,29.3474,29.3474,29.2723,29.2723,75483.0
2021-02-26 15:45:00,31.16,31.25,31.16,31.25,116225.0,29.2817,29.3662,29.2817,29.3662,116225.0
2021-02-26 15:50:00,31.24,31.25,31.18,31.24,233858.0,29.3568,29.3662,29.3005,29.3568,233858.0
2021-02-26 15:55:00,31.24,31.24,31.11,31.12,376784.0,29.3568,29.3568,29.2347,29.2441,376784.0
2021-03-01 09:30:00,31.51,31.72,31.39,31.64,454295.0,29.6106,29.8079,29.4978,29.7327,454295.0
2021-03-01 09:35:00,31.65,31.71,31.55,31.61,74999.0,29.7421,29.7985,29.6482,29.7045,74999.0
2021-03-01 09:40:00,31.61,31.63,31.53,31.6,59795.0,29.7045,29.7233,29.6294,29.6951,59795.0
2021-03-01 09:45:00,31.6,31.66,31.4,31.42,67675.0,29.6951,29.7515,29.5072,29.526,67675.0
2021-03-01 09:50:00,31.41,31.5,31.37,31.48,116604.0,29.5166,29.6012,29.479,29.5824,116604.0
2021-03-01 09:55:00,31.47,31.51,31.43,31.49,42451.0,29.573,29.6106,29.5354,29.5918,42451.0
2021-03-01 10:00:00,31.49,31.57,31.41,31.43,57255.0,29.5918,29.6669,29.5166,29.5354,57255.0
2021-03-01 10:05:00,31.45,31.53,31.43,31.45,50398.0,29.5542,29.6294,29.5354,29.5542,50398.0
2021-03-01 10:10:00,31.45,31.5,31.44,31.48,47454.0,29.5542,29.6012,29.5448,29.5824,47454.0
2021-03-01 10:15:00,31.48,31.51,31.4,31.4,54144.0,29.5824,29.6106,29.5072,29.5072,54144.0
2021-03-01 10:20:00,31.41,31.49,31.39,31.39,45156.0,29.5166,29.5918,29.4978,29.4978,45156.0
2021-03-01 10:25:00,31.4,31.4,31.32,31.34,25062.0,29.5072,29.5072,29.432,29.4508,25062.0
2021-03-01 10:30:00,31.34,31.39,31.32,31.36,43050.0,29.4508,29.4978,29.432,29.4696,43050.0
2021-03-01 10:35:00,31.35,31.48,31.35,31.46,52440.0,29.4602,29.5824,29.4602,29.5636,52440.0
2021-03-01 10:40:00,31.47,31.48,31.44,31.47,25647.0,29.573,29.5824,29.5448,29.573,25647.0
2021-03-01 10:45:00,31.47,31.52,31.44,31.44,56511.0,29.573,29.62,29.5448,29.5448,56511.0
2021-03-01 10:50:00,31.44,31.45,31.37,31.39,41818.0,29.5448,29.5542,29.479,29.4978,41818.0
2021-03-01 10:55:00,31.38,31.4,31.35,31.35,49032.0,29.4884,29.5072,29.4602,29.4602,49032.0
2021-03-01 11:00:00,31.34,31.4,31.32,31.38,40900.0,29.4508,29.5072,29.432,29.4884,40900.0
2021-03-01 11:05:00,31.37,31.42,31.36,31.4,32799.0,29.479,29.526,29.4696,29.5072,32799.0
2021-03-01 11:10:00,31.39,31.4,31.32,31.32,31706.0,29.4978,29.5072,29.432,29.432,31706.0
2021-03-01 11:15:00,31.32,31.33,31.27,31.27,43232.0,29.432,29.4414,29.385,29.385,43232.0
2021-03-01 11:20:00,31.27,31.28,31.21,31.21,28741.0,29.385,29.3944,29.3286,29.3286,28741.0
2021-03-01 11:25:00,31.2,31.22,31.18,31.22,68576.0,29.3193,29.338,29.3005,29.338,68576.0
2021-03-01 11:30:00,31.23,31.23,31.2,31.23,36108.0,29.3474,29.3474,29.3193,29.3474,36108.0
2021-03-01 11:35:00,31.24,31.27,31.15,31.16,30996.0,29.3568,29.385,29.2723,29.2817,30996.0
2021-03-01 11:40:00,31.16,31.17,31.15,31.16,20483.0,29.2817,29.2911,29.2723,29.2817,20483.0
2021-03-01 11:45:00,31.16,31.17,31.13,31.15,23345.0,29.2817,29.2911,29.2535,29.2723,23345.0
2021-03-01 11:50:00,31.16,31.16,31.06,31.08,51766.0,29.2817,29.2817,29.1877,29.2065,51766.0
2021-03-01 11:55:00,31.08,31.14,31.07,31.12,39040.0,29.2065,29.2629,29.1971,29.2441,39040.0
2021-03-01 12:00:00,31.13,31.18,31.13,31.14,26881.0,29.2535,29.3005,29.2535,29.2629,26881.0
2021-03-01 12:05:00,31.15,31.17,31.14,31.14,18301.0,29.2723,29.2911,29.2629,29.2629,18301.0
2021-03-01 12:10:00,31.14,31.14,31.07,31.07,30019.0,29.2629,29.2629,29.1971,29.1971,30019.0
2021-03-01 12:15:00,31.08,31.08,31.01,31.02,37892.0,29.2065,29.2065,29.1407,29.1501,37892.0
2021-03-01 12:20:00,31.03,31.05,30.99,31.03,35261.0,29.1595,29.1783,29.1219,29.1595,35261.0
2021-03-01 12:25:00,31.03,31.04,30.96,30.96,37885.0,29.1595,29.1689,29.0937,29.0937,37885.0
2021-03-01 12:30:00,30.95,30.97,30.91,30.92,64173.0,29.0843,29.1031,29.0467,29.0561,64173.0
2021-03-01 12:35:00,30.92,30.95,30.91,30.95,40898.0,29.0561,29.0843,29.0467,29.0843,40898.0
2021-03-01 12:40:00,30.95,30.95,30.91,30.94,23045.0,29.0843,29.0843,29.0467,29.0749,23045.0
2021-03-01 12:45:00,30.94,30.94,30.92,30.92,24963.0,29.0749,29.0749,29.0561,29.0561,24963.0
2021-03-01 12:50:00,30.91,30.92,30.88,30.89,38216.0,29.0467,29.0561,29.0185,29.0279,38216.0
2021-03-01 12:55:00,30.89,30.89,30.82,30.83,23445.0,29.0279,29.0279,28.9622,28.9716,23445.0
2021-03-01 13:00:00,30.83,30.86,30.81,30.83,32678.0,28.9716,28.9997,28.9528,28.9716,32678.0
2021-03-01 13:05:00,30.84,30.86,30.76,30.76,35689.0,28.981,28.9997,28.9058,28.9058,35689.0
2021-03-01 13:10:00,30.76,30.79,30.73,30.74,50072.0,28.9058,28.934,28.8776,28.887,50072.0
2021-03-01 13:15:00,30.74,30.82,30.73,30.8,52470.0,28.887,28.9622,28.8776,28.9434,52470.0
2021-03-01 13:20:00,30.79,30.83,30.78,30.79,41975.0,28.934,28.9716,28.9246,28.934,41975.0
2021-03-01 13:25:00,30.79,30.88,30.79,30.88,21808.0,28.934,29.0185,28.934,29.0185,21808.0
2021-03-01 13:30:00,30.87,30.87,30.82,30.84,22852.0,29.0091,29.0091,28.9622,28.981,22852.0
2021-03-01 13:35:00,30.84,30.85,30.81,30.82,10550.0,28.981,28.9903,28.9528,28.9622,10550.0
2021-03-01 13:40:00,30.82,30.88,30.82,30.85,17018.0,28.9622,29.0185,28.9622,28.9903,17018.0
2021-03-01 13:45:00,30.85,30.86,30.83,30.85,19678.0,28.9903,28.9997,28.9716,28.9903,19678.0
2021-03-01 13:50:00,30.87,30.88,30.84,30.85,47783.0,29.0091,29.0185,28.981,28.9903,47783.0
2021-03-01 13:55:00,30.85,30.89,30.85,30.87,60259.0,28.9903,29.0279,28.9903,29.0091,60259.0
2021-03-01 14:00:00,30.88,30.91,30.88,30.88,42247.0,29.0185,29.0467,29.0185,29.0185,42247.0
2021-03-01 14:05:00,30.88,30.88,30.8,30.82,54448.0,29.0185,29.0185,28.9434,28.9622,54448.0
2021-03-01 14:10:00,30.81,30.84,30.81,30.82,35069.0,28.9528,28.981,28.9528,28.9622,35069.0
2021-03-01 14:15:00,30.82,30.83,30.81,30.81,8154.0,28.9622,28.9716,28.9528,28.9528,8154.0
2021-03-01 14:20:00,30.81,30.85,30.81,30.83,19288.0,28.9528,28.9903,28.9528,28.9716,19288.0
2021-03-01 14:25:00,30.83,30.84,30.82,30.83,13242.0,28.9716,28.981,28.9622,28.9716,13242.0
2021-03-01 14:30:00,30.83,30.83,30.82,30.83,25130.0,28.9716,28.9716,28.9622,28.9716,25130.0
2021-03-01 14:35:00,30.83,30.91,30.83,30.89,54208.0,28.9716,29.0467,28.9716,29.0279,54208.0
2021-03-01 14:40:00,30.9,30.92,30.89,30.92,41521.0,29.0373,29.0561,29.0279,29.0561,41521.0
2021-03-01 14:45:00,30.92,30.93,30.91,30.91,27588.0,29.0561,29.0655,29.0467,29.0467,27588.0
2021-03-01 14:50:00,30.92,30.93,30.88,30.9,9994.0,29.0561,29.0655,29.0185,29.0373,9994.0
2021-03-01 14:55:00,30.91,30.92,30.9,30.9,17105.0,29.0467,29.0561,29.0373,29.0373,17105.0
2021-03-01 15:00:00,30.89,30.9,30.85,30.86,24387.0,29.0279,29.0373,28.9903,28.9997,24387.0
2021-03-01 15:05:00,30.86,30.86,30.82,30.83,26496.0,28.9997,28.9997,28.9622,28.9716,26496.0
2021-03-01 15:10:00,30.84,30.87,30.83,30.87,30861.0,28.981,29.0091,28.9716,29.0091,30861.0
2021-03-01 15:15:00,30.88,30.94,30.88,30.94,22864.0,29.0185,29.0749,29.0185,29.0749,22864.0
2021-03-01 15:20:00,30.95,30.95,30.9,30.91,31668.0,29.0843,29.0843,29.0373,29.0467,31668.0
2021-03-01 15:25:00,30.91,30.92,30.89,30.91,35817.0,29.0467,29.0561,29.0279,29.0467,35817.0
2021-03-01 15:30:00,30.91,30.93,30.9,30.93,26938.0,29.0467,29.0655,29.0373,29.0655,26938.0
2021-03-01 15:35:00,30.93,30.95,30.92,30.95,57756.0,29.0655,29.0843,29.0561,29.0843,57756.0
2021-03-01 15:40:00,30.95,30.97,30.92,30.95,52045.0,29.0843,29.1031,29.0561,29.0843,52045.0
2021-03-01 15:45:00,30.95,30.97,30.92,30.92,76942.0,29.0843,29.1031,29.0561,29.0561,76942.0
2021-03-01 15:50:00,30.93,31.0,30.93,30.99,114241.0,29.0655,29.1313,29.0655,29.1219,114241.0
2021-03-01 15:55:00,30.99,30.99,30.9,30.91,190825.0,29.1219,29.1219,29.0373,29.0467,190825.0
2021-03-02 09:30:00,31.01,31.33,30.98,31.3,403802.0,29.1407,29.4414,29.1125,29.4132,403802.0
2021-03-02 09:35:00,31.29,31.36,31.18,31.18,74386.0,29.4038,29.4696,29.3005,29.3005,74386.0
2021-03-02 09:40:00,31.19,31.25,31.13,31.19,54350.0,29.3099,29.3662,29.2535,29.3099,54350.0
2021-03-02 09:45:00,31.19,31.2,31.08,31.13,77268.0,29.3099,29.3193,29.2065,29.2535,77268.0
2021-03-02 09:50:00,31.13,31.21,31.08,31.18,91778.0,29.2535,29.3286,29.2065,29.3005,91778.0
2021-03-02 09:55:00,31.19,31.34,31.19,31.29,68061.0,29.3099,29.4508,29.3099,29.4038,68061.0
2021-03-02 10:00:00,31.29,31.35,31.26,31.33,58899.0,29.4038,29.4602,29.3756,29.4414,58899.0
2021-03-02 10:05:00,31.33,31.38,31.26,31.29,119746.0,29.4414,29.4884,29.3756,29.4038,119746.0
2021-03-02 10:10:00,31.29,31.39,31.28,31.39,60641.0,29.4038,29.4978,29.3944,29.4978,60641.0
2021-03-02 10:15:00,31.37,31.44,31.37,31.38,56343.0,29.479,29.5448,29.479,29.4884,56343.0
2021-03-02 10:20:00,31.38,31.41,31.32,31.39,124113.0,29.4884,29.5166,29.432,29.4978,124113.0
2021-03-02 10:25:00,31.39,31.44,31.37,31.39,37752.0,29.4978,29.5448,29.479,29.4978,37752.0
2021-03-02 10:30:00,31.39,31.41,31.32,31.38,36496.0,29.4978,29.5166,29.432,29.4884,36496.0
2021-03-02 10:35:00,31.38,31.39,31.32,31.33,43464.0,29.4884,29.4978,29.432,29.4414,43464.0
2021-03-02 10:40:00,31.33,31.35,31.29,31.29,30769.0,29.4414,29.4602,29.4038,29.4038,30769.0
2021-03-02 10:45:00,31.28,31.33,31.28,31.31,24635.0,29.3944,29.4414,29.3944,29.4226,24635.0
2021-03-02 10:50:00,31.32,31.34,31.23,31.23,37144.0,29.432,29.4508,29.3474,29.3474,37144.0
2021-03-02 10:55:00,31.24,31.36,31.24,31.35,31448.0,29.3568,29.4696,29.3568,29.4602,31448.0
2021-03-02 11:00:00,31.34,31.4,31.33,31.38,35422.0,29.4508,29.5072,29.4414,29.4884,35422.0
2021-03-02 11:05:00,31.4,31.45,31.4,31.41,25364.0,29.5072,29.5542,29.5072,29.5166,25364.0
2021-03-02 11:10:00,31.42,31.47,31.39,31.47,31203.0,29.526,29.573,29.4978,29.573,31203.0
2021-03-02 11:15:00,31.47,31.59,31.46,31.58,42311.0,29.573,29.6857,29.5636,29.6763,42311.0
2021-03-02 11:20:00,31.58,31.58,31.53,31.53,38706.0,29.6763,29.6763,29.6294,29.6294,38706.0
2021-03-02 11:25:00,31.52,31.6,31.5,31.59,57810.0,29.62,29.6951,29.6012,29.6857,57810.0
2021-03-02 11:30:00,31.59,31.59,31.55,31.57,40622.0,29.6857,29.6857,29.6482,29.6669,40622.0
2021-03-02 11:35:00,31.57,31.66,31.54,31.65,34605.0,29.6669,29.7515,29.6388,29.7421,34605.0
2021-03-02 11:40:00,31.64,31.66,31.59,31.66,34288.0,29.7327,29.7515,29.6857,29.7515,34288.0
2021-03-02 11:45:00,31.67,31.88,31.67,31.88,87797.0,29.7609,29.9583,29.7609,29.9583,87797.0
2021-03-02 11:50:00,31.88,31.93,31.86,31.92,46105.0,29.9583,30.0052,29.9395,29.9958,46105.0
2021-03-02 11:55:00,31.92,31.94,31.83,31.83,74188.0,29.9958,30.0146,29.9113,29.9113,74188.0
2021-03-02 12:00:00,31.83,31.84,31.77,31.83,70745.0,29.9113,29.9207,29.8549,29.9113,70745.0
2021-03-02 12:05:00,31.83,31.86,31.81,31.85,36110.0,29.9113,29.9395,29.8925,29.9301,36110.0
2021-03-02 12:10:00,31.86,31.92,31.86,31.91,26189.0,29.9395,29.9958,29.9395,29.9865,26189.0
2021-03-02 12:15:00,31.91,32.02,31.91,32.0,46762.0,29.9865,30.0898,29.9865,30.071,46762.0
2021-03-02 12:20:00,31.99,32.01,31.97,31.97,16165.0,30.0616,30.0804,30.0428,30.0428,16165.0
2021-03-02 12:25:00,31.97,32.09,31.97,32.09,47270.0,30.0428,30.1556,30.0428,30.1556,47270.0
2021-03-02 12:30:00,32.09,32.12,32.04,32.05,49522.0,30.1556,30.1838,30.1086,30.118,49522.0
2021-03-02 12:35:00,32.05,32.14,32.05,32.14,21986.0,30.118,30.2026,30.118,30.2026,21986.0
2021-03-02 12:40:00,32.14,32.14,32.08,32.08,46413.0,30.2026,30.2026,30.1462,30.1462,46413.0
2021-03-02 12:45:00,32.08,32.08,31.98,31.98,95882.0,30.1462,30.1462,30.0522,30.0522,95882.0
2021-03-02 12:50:00,31.97,32.02,31.97,32.01,37306.0,30.0428,30.0898,30.0428,30.0804,37306.0
2021-03-02 12:55:00,32.0,32.08,32.0,32.07,29452.0,30.071,30.1462,30.071,30.1368,29452.0
2021-03-02 13:00:00,32.07,32.09,32.03,32.04,22944.0,30.1368,30.1556,30.0992,30.1086,22944.0
2021-03-02 13:05:00,32.04,32.08,31.97,31.98,61445.0,30.1086,30.1462,30.0428,30.0522,61445.0
2021-03-02 13:10:00,31.99,32.0,31.94,31.95,42582.0,30.0616,30.071,30.0146,30.024,42582.0
2021-03-02 13:15:00,31.95,31.98,31.9,31.91,31577.0,30.024,30.0522,29.9771,29.9865,31577.0
2021-03-02 13:20:00,31.92,32.03,31.92,32.02,16143.0,29.9958,30.0992,29.9958,30.0898,16143.0
2021-03-02 13:25:00,32.03,32.03,31.96,31.99,13882.0,30.0992,30.0992,30.0334,30.0616,13882.0
2021-03-02 13:30:00,31.99,32.08,31.99,32.08,32968.0,30.0616,30.1462,30.0616,30.1462,32968.0
2021-03-02 13:35:00,32.08,32.11,32.06,32.11,26087.0,30.1462,30.1744,30.1274,30.1744,26087.0
2021-03-02 13:40:00,32.12,32.14,32.1,32.13,21387.0,30.1838,30.2026,30.165,30.1932,21387.0
2021-03-02 13:45:00,32.12,32.19,32.12,32.18,23364.0,30.1838,30.2496,30.1838,30.2402,23364.0
2021-03-02 13:50:00,32.18,32.21,32.12,32.12,53817.0,30.2402,30.2684,30.1838,30.1838,53817.0
2021-03-02 13:55:00,32.13,32.19,32.13,32.17,18899.0,30.1932,30.2496,30.1932,30.2308,18899.0
2021-03-02 14:00:00,32.18,32.2,32.16,32.16,18239.0,30.2402,30.259,30.2214,30.2214,18239.0
2021-03-02 14:05:00,32.15,32.2,32.07,32.07,44022.0,30.212,30.259,30.1368,30.1368,44022.0
2021-03-02 14:10:00,32.07,32.07,31.97,31.98,35507.0,30.1368,30.1368,30.0428,30.0522,35507.0
2021-03-02 14:15:00,31.98,32.09,31.98,32.08,28041.0,30.0522,30.1556,30.0522,30.1462,28041.0
2021-03-02 14:20:00,32.08,32.11,32.04,32.07,24317.0,30.1462,30.1744,30.1086,30.1368,24317.0
2021-03-02 14:25:00,32.07,32.07,31.94,31.94,34291.0,30.1368,30.1368,30.0146,30.0146,34291.0
2021-03-02 14:30:00,31.94,32.01,31.94,32.0,29249.0,30.0146,30.0804,30.0146,30.071,29249.0
2021-03-02 14:35:00,31.99,32.05,31.98,32.04,13264.0,30.0616,30.118,30.0522,30.1086,13264.0
2021-03-02 14:40:00,32.04,32.05,32.01,32.03,20844.0,30.1086,30.118,30.0804,30.0992,20844.0
2021-03-02 14:45:00,32.02,32.12,32.01,32.11,18182.0,30.0898,30.1838,30.0804,30.1744,18182.0
2021-03-02 14:50:00,32.12,32.17,32.08,32.16,39746.0,30.1838,30.2308,30.1462,30.2214,39746.0
2021-03-02 14:55:00,32.16,32.17,32.09,32.09,51317.0,30.2214,30.2308,30.1556,30.1556,51317.0
2021-03-02 15:00:00,32.08,32.17,32.08,32.14,58380.0,30.1462,30.2308,30.1462,30.2026,58380.0
2021-03-02 15:05:00,32.14,32.15,32.1,32.12,35444.0,30.2026,30.212,30.165,30.1838,35444.0
2021-03-02 15:10:00,32.12,32.13,32.05,32.06,39475.0,30.1838,30.1932,30.118,30.1274,39475.0
2021-03-02 15:15:00,32.06,32.06,32.01,32.02,62109.0,30.1274,30.1274,30.0804,30.0898,62109.0
2021-03-02 15:20:00,32.03,32.07,32.03,32.06,33603.0,30.0992,30.1368,30.0992,30.1274,33603.0
2021-03-02 15:25:00,32.06,32.08,32.05,32.06,30015.0,30.1274,30.1462,30.118,30.1274,30015.0
2021-03-02 15:30:00,32.05,32.13,32.01,32.1,48156.0,30.118,30.1932,30.0804,30.165,48156.0
2021-03-02 15:35:00,32.1,32.11,32.04,32.09,43832.0,30.165,30.1744,30.1086,30.1556,43832.0
2021-03-02 15:40:00,32.1,32.15,32.09,32.15,56304.0,30.165,30.212,30.1556,30.212,56304.0
2021-03-02 15:45:00,32.16,32.17,32.03,32.06,168273.0,30.2214,30.2308,30.0992,30.1274,168273.0
2021-03-02 15:50:00,32.05,32.06,32.01,32.03,215875.0,30.118,30.1274,30.0804,30.0992,215875.0
2021-03-02 15:55:00,32.04,32.04,31.95,31.98,328882.0,30.1086,30.1086,30.024,30.0522,328882.0
2021-03-03 09:30:00,31.44,31.51,31.26,31.27,420716.0,29.5448,29.6106,29.3756,29.385,420716.0
2021-03-03 09:35:00,31.28,31.41,31.16,31.23,182814.0,29.3944,29.5166,29.2817,29.3474,182814.0
2021-03-03 09:40:00,31.22,31.22,31.11,31.19,93000.0,29.338,29.338,29.2347,29.3099,93000.0
2021-03-03 09:45:00,31.2,31.29,31.17,31.28,54945.0,29.3193,29.4038,29.2911,29.3944,54945.0
2021-03-03 09:50:00,31.28,31.28,31.1,31.18,102046.0,29.3944,29.3944,29.2253,29.3005,102046.0
2021-03-03 09:55:00,31.17,31.17,31.03,31.08,69069.0,29.2911,29.2911,29.1595,29.2065,69069.0
2021-03-03 10:00:00,31.08,31.18,31.03,31.06,84622.0,29.2065,29.3005,29.1595,29.1877,84622.0
2021-03-03 10:05:00,31.07,31.17,30.99,31.17,114393.0,29.1971,29.2911,29.1219,29.2911,114393.0
2021-03-03 10:10:00,31.16,31.16,31.0,31.0,72037.0,29.2817,29.2817,29.1313,29.1313,72037.0
2021-03-03 10:15:00,30.99,31.01,30.92,30.99,99117.0,29.1219,29.1407,29.0561,29.1219,99117.0
2021-03-03 10:20:00,30.99,31.11,30.97,31.1,80370.0,29.1219,29.2347,29.1031,29.2253,80370.0
2021-03-03 10:25:00,31.1,31.15,30.97,30.98,84446.0,29.2253,29.2723,29.1031,29.1125,84446.0
2021-03-03 10:30:00,30.97,30.99,30.92,30.98,50527.0,29.1031,29.1219,29.0561,29.1125,50527.0
2021-03-03 10:35:00,30.98,31.02,30.94,30.98,53078.0,29.1125,29.1501,29.0749,29.1125,53078.0
2021-03-03 10:40:00,30.98,30.98,30.65,30.65,272989.0,29.1125,29.1125,28.8024,28.8024,272989.0
2021-03-03 10:45:00,30.65,30.91,30.64,30.89,198086.0,28.8024,29.0467,28.793,29.0279,198086.0
2021-03-03 10:50:00,30.87,30.91,30.83,30.9,67246.0,29.0091,29.0467,28.9716,29.0373,67246.0
2021-03-03 10:55:00,30.9,31.09,30.9,31.09,180009.0,29.0373,29.2159,29.0373,29.2159,180009.0
2021-03-03 11:00:00,31.09,31.23,31.08,31.17,95788.0,29.2159,29.3474,29.2065,29.2911,95788.0
2021-03-03 11:05:00,31.19,31.41,31.19,31.33,142052.0,29.3099,29.5166,29.3099,29.4414,142052.0
2021-03-03 11:10:00,31.32,31.39,31.3,31.35,107996.0,29.432,29.4978,29.4132,29.4602,107996.0
2021-03-03 11:15:00,31.35,31.38,31.3,31.37,103163.0,29.4602,29.4884,29.4132,29.479,103163.0
2021-03-03 11:20:00,31.38,31.47,31.37,31.44,42171.0,29.4884,29.573,29.479,29.5448,42171.0
2021-03-03 11:25:00,31.45,31.5,31.37,31.38,62933.0,29.5542,29.6012,29.479,29.4884,62933.0
2021-03-03 11:30:00,31.38,31.39,31.35,31.35,56914.0,29.4884,29.4978,29.4602,29.4602,56914.0
2021-03-03 11:35:00,31.35,31.5,31.35,31.42,64928.0,29.4602,29.6012,29.4602,29.526,64928.0
2021-03-03 11:40:00,31.42,31.42,31.34,31.35,23142.0,29.526,29.526,29.4508,29.4602,23142.0
2021-03-03 11:45:00,31.35,31.43,31.35,31.41,29508.0,29.4602,29.5354,29.4602,29.5166,29508.0
2021-03-03 11:50:00,31.41,31.48,31.41,31.42,37817.0,29.5166,29.5824,29.5166,29.526,37817.0
2021-03-03 11:55:00,31.41,31.43,31.37,31.38,52929.0,29.5166,29.5354,29.479,29.4884,52929.0
2021-03-03 12:00:00,31.36,31.4,31.34,31.39,40283.0,29.4696,29.5072,29.4508,29.4978,40283.0
2021-03-03 12:05:00,31.39,31.48,31.39,31.45,82206.0,29.4978,29.5824,29.4978,29.5542,82206.0
2021-03-03 12:10:00,31.44,31.47,31.39,31.47,137014.0,29.5448,29.573,29.4978,29.573,137014.0
2021-03-03 12:15:00,31.46,31.51,31.42,31.42,26179.0,29.5636,29.6106,29.526,29.526,26179.0
2021-03-03 12:20:00,31.42,31.47,31.42,31.45,69594.0,29.526,29.573,29.526,29.5542,69594.0
2021-03-03 12:25:00,31.44,31.44,31.34,31.36,25251.0,29.5448,29.5448,29.4508,29.4696,25251.0
2021-03-03 12:30:00,31.35,31.38,31.34,31.34,33512.0,29.4602,29.4884,29.4508,29.4508,33512.0
2021-03-03 12:35:00,31.34,31.44,31.34,31.43,25309.0,29.4508,29.5448,29.4508,29.5354,25309.0
2021-03-03 12:40:00,31.42,31.47,31.42,31.44,67272.0,29.526,29.573,29.526,29.5448,67272.0
2021-03-03 12:45:00,31.42,31.43,31.42,31.42,12786.0,29.526,29.5354,29.526,29.526,12786.0
2021-03-03 12:50:00,31.42,31.42,31.36,31.36,35690.0,29.526,29.526,29.4696,29.4696,35690.0
2021-03-03 12:55:00,31.35,31.35,31.28,31.29,38692.0,29.4602,29.4602,29.3944,29.4038,38692.0
2021-03-03 13:00:00,31.29,31.37,31.29,31.34,19602.0,29.4038,29.479,29.4038,29.4508,19602.0
2021-03-03 13:05:00,31.34,31.35,31.32,31.32,22724.0,29.4508,29.4602,29.432,29.432,22724.0
2021-03-03 13:10:00,31.32,31.38,31.32,31.38,39590.0,29.432,29.4884,29.432,29.4884,39590.0
2021-03-03 13:15:00,31.37,31.39,31.33,31.39,44132.0,29.479,29.4978,29.4414,29.4978,44132.0
2021-03-03 13:20:00,31.39,31.4,31.34,31.34,33684.0,29.4978,29.5072,29.4508,29.4508,33684.0
2021-03-03 13:25:00,31.34,31.39,31.33,31.34,37066.0,29.4508,29.4978,29.4414,29.4508,37066.0
2021-03-03 13:30:00,31.34,31.41,31.31,31.4,27279.0,29.4508,29.5166,29.4226,29.5072,27279.0
2021-03-03 13:35:00,31.4,31.47,31.4,31.47,26004.0,29.5072,29.573,29.5072,29.573,26004.0
2021-03-03 13:40:00,31.48,31.54,31.47,31.48,43599.0,29.5824,29.6388,29.573,29.5824,43599.0
2021-03-03 13:45:00,31.49,31.54,31.49,31.54,49119.0,29.5918,29.6388,29.5918,29.6388,49119.0
2021-03-03 13:50:00,31.53,31.59,31.53,31.57,18228.0,29.6294,29.6857,29.6294,29.6669,18228.0
2021-03-03 13:55:00,31.56,31.56,31.51,31.51,19294.0,29.6576,29.6576,29.6106,29.6106,19294.0
2021-03-03 14:00:00,31.52,31.55,31.45,31.45,32720.0,29.62,29.6482,29.5542,29.5542,32720.0
2021-03-03 14:05:00,31.45,31.46,31.42,31.43,24966.0,29.5542,29.5636,29.526,29.5354,24966.0
2021-03-03 14:10:00,31.43,31.48,31.43,31.46,27865.0,29.5354,29.5824,29.5354,29.5636,27865.0
2021-03-03 14:15:00,31.46,31.47,31.4,31.42,48989.0,29.5636,29.573,29.5072,29.526,48989.0
2021-03-03 14:20:00,31.43,31.44,31.37,31.39,34612.0,29.5354,29.5448,29.479,29.4978,34612.0
2021-03-03 14:25:00,31.4,31.41,31.34,31.34,41286.0,29.5072,29.5166,29.4508,29.4508,41286.0
2021-03-03 14:30:00,31.35,31.39,31.24,31.25,68456.0,29.4602,29.4978,29.3568,29.3662,68456.0
2021-03-03 14:35:00,31.25,31.39,31.25,31.34,57923.0,29.3662,29.4978,29.3662,29.4508,57923.0
2021-03-03 14:40:00,31.32,31.38,31.32,31.33,22204.0,29.432,29.4884,29.432,29.4414,22204.0
2021-03-03 14:45:00,31.33,31.34,31.23,31.24,46899.0,29.4414,29.4508,29.3474,29.3568,46899.0
2021-03-03 14:50:00,31.25,31.33,31.24,31.32,36980.0,29.3662,29.4414,29.3568,29.432,36980.0
2021-03-03 14:55:00,31.33,31.36,31.31,31.31,44373.0,29.4414,29.4696,29.4226,29.4226,44373.0
2021-03-03 15:00:00,31.31,31.36,31.28,31.33,26592.0,29.4226,29.4696,29.3944,29.4414,26592.0
2021-03-03 15:05:00,31.33,31.33,31.25,31.26,34584.0,29.4414,29.4414,29.3662,29.3756,34584.0
2021-03-03 15:10:00,31.27,31.3,31.25,31.27,49273.0,29.385,29.4132,29.3662,29.385,49273.0
2021-03-03 15:15:00,31.25,31.26,31.23,31.26,52030.0,29.3662,29.3756,29.3474,29.3756,52030.0
2021-03-03 15:20:00,31.27,31.27,31.24,31.25,26399.0,29.385,29.385,29.3568,29.3662,26399.0
2021-03-03 15:25:00,31.25,31.25,31.19,31.23,89647.0,29.3662,29.3662,29.3099,29.3474,89647.0
2021-03-03 15:30:00,31.23,31.24,31.2,31.22,65416.0,29.3474,29.3568,29.3193,29.338,65416.0
2021-03-03 15:35:00,31.22,31.28,31.22,31.28,72071.0,29.338,29.3944,29.338,29.3944,72071.0
2021-03-03 15:40:00,31.29,31.32,31.25,31.25,98951.0,29.4038,29.432,29.3662,29.3662,98951.0
2021-03-03 15:45:00,31.25,31.34,31.25,31.33,140910.0,29.3662,29.4508,29.3662,29.4414,140910.0
2021-03-03 15:50:00,31.32,31.38,31.32,31.36,135534.0,29.432,29.4884,29.432,29.4696,135534.0
2021-03-03 15:55:00,31.35,31.38,31.3,31.31,288964.0,29.4602,29.4884,29.4132,29.4226,288964.0
2021-03-04 09:30:00,31.29,31.51,31.16,31.48,422638.0,29.4038,29.6106,29.2817,29.5824,422638.0
2021-03-04 09:35:00,31.48,31.54,31.34,31.38,86933.0,29.5824,29.6388,29.4508,29.4884,86933.0
2021-03-04 09:40:00,31.38,31.42,31.27,31.32,57307.0,29.4884,29.526,29.385,29.432,57307.0
2021-03-04 09:45:00,31.32,31.37,31.2,31.21,78678.0,29.432,29.479,29.3193,29.3286,78678.0
2021-03-04 09:50:00,31.21,31.35,31.2,31.31,104701.0,29.3286,29.4602,29.3193,29.4226,104701.0
2021-03-04 09:55:00,31.31,31.33,31.11,31.17,68499.0,29.4226,29.4414,29.2347,29.2911,68499.0
2021-03-04 10:00:00,31.2,31.32,31.12,31.16,52494.0,29.3193,29.432,29.2441,29.2817,52494.0
2021-03-04 10:05:00,31.16,31.23,31.03,31.06,103662.0,29.2817,29.3474,29.1595,29.1877,103662.0
2021-03-04 10:10:00,31.04,31.11,31.0,31.09,94949.0,29.1689,29.2347,29.1313,29.2159,94949.0
2021-03-04 10:15:00,31.08,31.17,31.01,31.05,77608.0,29.2065,29.2911,29.1407,29.1783,77608.0
2021-03-04 10:20:00,31.03,31.39,31.03,31.31,143558.0,29.1595,29.4978,29.1595,29.4226,143558.0
2021-03-04 10:25:00,31.31,31.55,31.26,31.53,81640.0,29.4226,29.6482,29.3756,29.6294,81640.0
2021-03-04 10:30:00,31.51,31.61,31.49,31.57,91450.0,29.6106,29.7045,29.5918,29.6669,91450.0
2021-03-04 10:35:00,31.57,31.74,31.57,31.73,95957.0,29.6669,29.8267,29.6669,29.8173,95957.0
2021-03-04 10:40:00,31.76,31.82,31.68,31.78,96084.0,29.8455,29.9019,29.7703,29.8643,96084.0
2021-03-04 10:45:00,31.78,31.87,31.77,31.81,49813.0,29.8643,29.9489,29.8549,29.8925,49813.0
2021-03-04 10:50:00,31.82,31.9,31.76,31.82,96567.0,29.9019,29.9771,29.8455,29.9019,96567.0
2021-03-04 10:55:00,31.83,31.98,31.83,31.87,81901.0,29.9113,30.0522,29.9113,29.9489,81901.0
2021-03-04 11:00:00,31.88,32.02,31.86,32.0,29427.0,29.9583,30.0898,29.9395,30.071,29427.0
2021-03-04 11:05:00,32.0,32.03,31.89,31.94,117990.0,30.071,30.0992,29.9677,30.0146,117990.0
2021-03-04 11:10:00,31.95,31.96,31.86,31.86,45584.0,30.024,30.0334,29.9395,29.9395,45584.0
2021-03-04 11:15:00,31.88,32.0,31.88,31.96,41619.0,29.9583,30.071,29.9583,30.0334,41619.0
2021-03-04 11:20:00,31.97,31.98,31.92,31.95,34779.0,30.0428,30.0522,29.9958,30.024,34779.0
2021-03-04 11:25:00,31.97,32.03,31.91,32.03,63812.0,30.0428,30.0992,29.9865,30.0992,63812.0
2021-03-04 11:30:00,32.04,32.08,31.93,31.93,43426.0,30.1086,30.1462,30.0052,30.0052,43426.0
2021-03-04 11:35:00,31.94,31.97,31.91,31.97,36297.0,30.0146,30.0428,29.9865,30.0428,36297.0
2021-03-04 11:40:00,31.97,31.99,31.91,31.99,27032.0,30.0428,30.0616,29.9865,30.0616,27032.0
2021-03-04 11:45:00,31.99,32.06,31.98,32.01,24838.0,30.0616,30.1274,30.0522,30.0804,24838.0
2021-03-04 11:50:00,32.0,32.02,31.97,31.97,15307.0,30.071,30.0898,30.0428,30.0428,15307.0
2021-03-04 11:55:00,31.97,31.98,31.92,31.95,18283.0,30.0428,30.0522,29.9958,30.024,18283.0
2021-03-04 12:00:00,31.97,32.0,31.95,32.0,25296.0,30.0428,30.071,30.024,30.071,25296.0
2021-03-04 12:05:00,32.01,32.08,32.01,32.08,21163.0,30.0804,30.1462,30.0804,30.1462,21163.0
2021-03-04 12:10:00,32.08,32.08,31.82,31.93,64987.0,30.1462,30.1462,29.9019,30.0052,64987.0
2021-03-04 12:15:00,31.93,32.06,31.93,31.95,81731.0,30.0052,30.1274,30.0052,30.024,81731.0
2021-03-04 12:20:00,31.96,32.0,31.68,31.69,143430.0,30.0334,30.071,29.7703,29.7797,143430.0
2021-03-04 12:25:00,31.68,31.68,31.44,31.62,159509.0,29.7703,29.7703,29.5448,29.7139,159509.0
2021-03-04 12:30:00,31.6,31.63,31.46,31.53,167449.0,29.6951,29.7233,29.5636,29.6294,167449.0
2021-03-04 12:35:00,31.52,31.55,31.41,31.54,220414.0,29.62,29.6482,29.5166,29.6388,220414.0
2021-03-04 12:40:00,31.55,31.61,31.43,31.43,56311.0,29.6482,29.7045,29.5354,29.5354,56311.0
2021-03-04 12:45:00,31.42,31.42,31.25,31.26,106820.0,29.526,29.526,29.3662,29.3756,106820.0
2021-03-04 12:50:00,31.27,31.35,31.19,31.26,53871.0,29.385,29.4602,29.3099,29.3756,53871.0
2021-03-04 12:55:00,31.26,31.29,31.17,31.21,45383.0,29.3756,29.4038,29.2911,29.3286,45383.0
2021-03-04 13:00:00,31.2,31.5,31.15,31.44,134594.0,29.3193,29.6012,29.2723,29.5448,134594.0
2021-03-04 13:05:00,31.45,31.45,31.31,31.42,64016.0,29.5542,29.5542,29.4226,29.526,64016.0
2021-03-04 13:10:00,31.39,31.42,31.28,31.35,63665.0,29.4978,29.526,29.3944,29.4602,63665.0
2021-03-04 13:15:00,31.35,31.46,31.29,31.42,26100.0,29.4602,29.5636,29.4038,29.526,26100.0
2021-03-04 13:20:00,31.43,31.43,31.25,31.33,47301.0,29.5354,29.5354,29.3662,29.4414,47301.0
2021-03-04 13:25:00,31.31,31.44,31.28,31.43,54329.0,29.4226,29.5448,29.3944,29.5354,54329.0
2021-03-04 13:30:00,31.44,31.44,31.2,31.23,52485.0,29.5448,29.5448,29.3193,29.3474,52485.0
2021-03-04 13:35:00,31.24,31.32,31.19,31.3,54912.0,29.3568,29.432,29.3099,29.4132,54912.0
2021-03-04 13:40:00,31.27,31.29,31.17,31.17,46080.0,29.385,29.4038,29.2911,29.2911,46080.0
2021-03-04 13:45:00,31.18,31.21,31.01,31.01,49204.0,29.3005,29.3286,29.1407,29.1407,49204.0
2021-03-04 13:50:00,31.01,31.02,30.89,30.98,80426.0,29.1407,29.1501,29.0279,29.1125,80426.0
2021-03-04 13:55:00,30.97,31.0,30.81,30.82,53799.0,29.1031,29.1313,28.9528,28.9622,53799.0
2021-03-04 14:00:00,30.82,30.97,30.82,30.95,93560.0,28.9622,29.1031,28.9622,29.0843,93560.0
2021-03-04 14:05:00,30.95,31.09,30.94,31.06,120107.0,29.0843,29.2159,29.0749,29.1877,120107.0
2021-03-04 14:10:00,31.07,31.14,31.03,31.11,55628.0,29.1971,29.2629,29.1595,29.2347,55628.0
2021-03-04 14:15:00,31.1,31.13,31.0,31.13,73866.0,29.2253,29.2535,29.1313,29.2535,73866.0
2021-03-04 14:20:00,31.13,31.27,31.13,31.26,147610.0,29.2535,29.385,29.2535,29.3756,147610.0
2021-03-04 14:25:00,31.25,31.37,31.25,31.35,48720.0,29.3662,29.479,29.3662,29.4602,48720.0
2021-03-04 14:30:00,31.35,31.36,31.23,31.25,71447.0,29.4602,29.4696,29.3474,29.3662,71447.0
2021-03-04 14:35:00,31.25,31.32,31.21,31.28,62125.0,29.3662,29.432,29.3286,29.3944,62125.0
2021-03-04 14:40:00,31.28,31.48,31.28,31.45,89069.0,29.3944,29.5824,29.3944,29.5542,89069.0
2021-03-04 14:45:00,31.45,31.47,31.36,31.44,42858.0,29.5542,29.573,29.4696,29.5448,42858.0
2021-03-04 14:50:00,31.46,31.51,31.41,31.51,45537.0,29.5636,29.6106,29.5166,29.6106,45537.0
2021-03-04 14:55:00,31.51,31.55,31.49,31.49,29313.0,29.6106,29.6482,29.5918,29.5918,29313.0
2021-03-04 15:00:00,31.49,31.51,31.43,31.44,74284.0,29.5918,29.6106,29.5354,29.5448,74284.0
2021-03-04 15:05:00,31.45,31.49,31.39,31.39,76840.0,29.5542,29.5918,29.4978,29.4978,76840.0
2021-03-04 15:10:00,31.38,31.45,31.34,31.45,93627.0,29.4884,29.5542,29.4508,29.5542,93627.0
2021-03-04 15:15:00,31.45,31.52,31.41,31.51,57764.0,29.5542,29.62,29.5166,29.6106,57764.0
2021-03-04 15:20:00,31.5,31.5,31.39,31.39,33279.0,29.6012,29.6012,29.4978,29.4978,33279.0
2021-03-04 15:25:00,31.39,31.42,31.32,31.42,37876.0,29.4978,29.526,29.432,29.526,37876.0
2021-03-04 15:30:00,31.42,31.51,31.39,31.45,86963.0,29.526,29.6106,29.4978,29.5542,86963.0
2021-03-04 15:35:00,31.45,31.46,31.35,31.39,61426.0,29.5542,29.5636,29.4602,29.4978,61426.0
2021-03-04 15:40:00,31.38,31.43,31.34,31.41,122495.0,29.4884,29.5354,29.4508,29.5166,122495.0
2021-03-04 15:45:00,31.4,31.43,31.35,31.37,68660.0,29.5072,29.5354,29.4602,29.479,68660.0
2021-03-04 15:50:00,31.37,31.39,31.34,31.35,77504.0,29.479,29.4978,29.4508,29.4602,77504.0
2021-03-04 15:55:00,31.34,31.35,31.27,31.32,276219.0,29.4508,29.4602,29.385,29.432,276219.0
2021-03-05 09:30:00,31.4,31.46,31.28,31.34,255175.0,29.5072,29.5636,29.3944,29.4508,255175.0
2021-03-05 09:35:00,31.33,31.33,31.12,31.13,70055.0,29.4414,29.4414,29.2441,29.2535,70055.0
2021-03-05 09:40:00,31.16,31.3,31.16,31.28,67002.0,29.2817,29.4132,29.2817,29.3944,67002.0
2021-03-05 09:45:00,31.29,31.35,31.19,31.19,40005.0,29.4038,29.4602,29.3099,29.3099,40005.0
2021-03-05 09:50:00,31.18,31.22,31.01,31.02,74192.0,29.3005,29.338,29.1407,29.1501,74192.0
2021-03-05 09:55:00,31.04,31.13,30.93,31.12,71796.0,29.1689,29.2535,29.0655,29.2441,71796.0
2021-03-05 10:00:00,31.12,31.31,31.12,31.28,69736.0,29.2441,29.4226,29.2441,29.3944,69736.0
2021-03-05 10:05:00,31.3,31.52,31.3,31.4,118529.0,29.4132,29.62,29.4132,29.5072,118529.0
2021-03-05 10:10:00,31.4,31.43,31.21,31.23,42841.0,29.5072,29.5354,29.3286,29.3474,42841.0
2021-03-05 10:15:00,31.23,31.37,31.2,31.34,56565.0,29.3474,29.479,29.3193,29.4508,56565.0
2021-03-05 10:20:00,31.34,31.38,31.27,31.35,39341.0,29.4508,29.4884,29.385,29.4602,39341.0
2021-03-05 10:25:00,31.34,31.51,31.34,31.35,54899.0,29.4508,29.6106,29.4508,29.4602,54899.0
2021-03-05 10:30:00,31.35,31.41,31.3,31.34,24153.0,29.4602,29.5166,29.4132,29.4508,24153.0
2021-03-05 10:35:00,31.36,31.47,31.2,31.2,52652.0,29.4696,29.573,29.3193,29.3193,52652.0
2021-03-05 10:40:00,31.21,31.31,31.18,31.21,33761.0,29.3286,29.4226,29.3005,29.3286,33761.0
2021-03-05 10:45:00,31.21,31.3,31.17,31.28,146766.0,29.3286,29.4132,29.2911,29.3944,146766.0
2021-03-05 10:50:00,31.29,31.35,31.16,31.19,25977.0,29.4038,29.4602,29.2817,29.3099,25977.0
2021-03-05 10:55:00,31.15,31.18,31.09,31.11,47062.0,29.2723,29.3005,29.2159,29.2347,47062.0
2021-03-05 11:00:00,31.11,31.16,31.06,31.13,41245.0,29.2347,29.2817,29.1877,29.2535,41245.0
2021-03-05 11:05:00,31.13,31.16,31.08,31.1,18935.0,29.2535,29.2817,29.2065,29.2253,18935.0
2021-03-05 11:10:00,31.11,31.22,31.09,31.12,30235.0,29.2347,29.338,29.2159,29.2441,30235.0
2021-03-05 11:15:00,31.13,31.16,31.06,31.08,29000.0,29.2535,29.2817,29.1877,29.2065,29000.0
2021-03-05 11:20:00,31.09,31.13,31.03,31.03,30710.0,29.2159,29.2535,29.1595,29.1595,30710.0
2021-03-05 11:25:00,31.02,31.04,30.92,30.99,57950.0,29.1501,29.1689,29.0561,29.1219,57950.0
2021-03-05 11:30:00,30.97,31.01,30.92,30.93,98437.0,29.1031,29.1407,29.0561,29.0655,98437.0
2021-03-05 11:35:00,30.93,31.04,30.92,31.0,36573.0,29.0655,29.1689,29.0561,29.1313,36573.0
2021-03-05 11:40:00,30.99,31.03,30.9,31.03,28736.0,29.1219,29.1595,29.0373,29.1595,28736.0
2021-03-05 11:45:00,31.02,31.03,30.91,30.93,24903.0,29.1501,29.1595,29.0467,29.0655,24903.0
2021-03-05 11:50:00,30.94,31.02,30.9,30.95,58173.0,29.0749,29.1501,29.0373,29.0843,58173.0
2021-03-05 11:55:00,30.96,31.12,30.96,31.12,26337.0,29.0937,29.2441,29.0937,29.2441,26337.0
2021-03-05 12:00:00,31.11,31.19,31.07,31.18,26465.0,29.2347,29.3099,29.1971,29.3005,26465.0
2021-03-05 12:05:00,31.17,31.2,31.15,31.19,18923.0,29.2911,29.3193,29.2723,29.3099,18923.0
2021-03-05 12:10:00,31.19,31.23,31.17,31.2,15940.0,29.3099,29.3474,29.2911,29.3193,15940.0
2021-03-05 12:15:00,31.21,31.31,31.21,31.28,18823.0,29.3286,29.4226,29.3286,29.3944,18823.0
2021-03-05 12:20:00,31.29,31.35,31.28,31.34,33492.0,29.4038,29.4602,29.3944,29.4508,33492.0
2021-03-05 12:25:00,31.35,31.42,31.34,31.38,54858.0,29.4602,29.526,29.4508,29.4884,54858.0
2021-03-05 12:30:00,31.36,31.42,31.32,31.32,35035.0,29.4696,29.526,29.432,29.432,35035.0
2021-03-05 12:35:00,31.32,31.39,31.28,31.39,30522.0,29.432,29.4978,29.3944,29.4978,30522.0
2021-03-05 12:40:00,31.4,31.45,31.37,31.44,17465.0,29.5072,29.5542,29.479,29.5448,17465.0
2021-03-05 12:45:00,31.44,31.46,31.37,31.38,17661.0,29.5448,29.5636,29.479,29.4884,17661.0
2021-03-05 12:50:00,31.39,31.45,31.36,31.42,17074.0,29.4978,29.5542,29.4696,29.526,17074.0
2021-03-05 12:55:00,31.42,31.5,31.42,31.49,27316.0,29.526,29.6012,29.526,29.5918,27316.0
2021-03-05 13:00:00,31.49,31.52,31.42,31.43,29542.0,29.5918,29.62,29.526,29.5354,29542.0
2021-03-05 13:05:00,31.43,31.55,31.42,31.54,26486.0,29.5354,29.6482,29.526,29.6388,26486.0
2021-03-05 13:10:00,31.53,31.57,31.51,31.57,18290.0,29.6294,29.6669,29.6106,29.6669,18290.0
2021-03-05 13:15:00,31.57,31.67,31.56,31.67,40116.0,29.6669,29.7609,29.6576,29.7609,40116.0
2021-03-05 13:20:00,31.66,31.66,31.61,31.62,59374.0,29.7515,29.7515,29.7045,29.7139,59374.0
2021-03-05 13:25:00,31.64,31.64,31.58,31.6,26861.0,29.7327,29.7327,29.6763,29.6951,26861.0
2021-03-05 13:30:00,31.6,31.62,31.56,31.62,23537.0,29.6951,29.7139,29.6576,29.7139,23537.0
2021-03-05 13:35:00,31.63,31.67,31.63,31.67,22399.0,29.7233,29.7609,29.7233,29.7609,22399.0
2021-03-05 13:40:00,31.67,31.68,31.62,31.62,27153.0,29.7609,29.7703,29.7139,29.7139,27153.0
2021-03-05 13:45:00,31.63,31.66,31.62,31.65,14754.0,29.7233,29.7515,29.7139,29.7421,14754.0
2021-03-05 13:50:00,31.64,31.68,31.55,31.55,38181.0,29.7327,29.7703,29.6482,29.6482,38181.0
2021-03-05 13:55:00,31.55,31.58,31.51,31.58,27028.0,29.6482,29.6763,29.6106,29.6763,27028.0
2021-03-05 14:00:00,31.59,31.63,31.56,31.57,20749.0,29.6857,29.7233,29.6576,29.6669,20749.0
2021-03-05 14:05:00,31.57,31.57,31.49,31.5,57331.0,29.6669,29.6669,29.5918,29.6012,57331.0
2021-03-05 14:10:00,31.5,31.55,31.5,31.54,24253.0,29.6012,29.6482,29.6012,29.6388,24253.0
2021-03-05 14:15:00,31.54,31.6,31.5,31.52,20556.0,29.6388,29.6951,29.6012,29.62,20556.0
2021-03-05 14:20:00,31.53,31.59,31.52,31.59,20563.0,29.6294,29.6857,29.62,29.6857,20563.0
2021-03-05 14:25:00,31.6,31.63,31.59,31.62,14525.0,29.6951,29.7233,29.6857,29.7139,14525.0
2021-03-05 14:30:00,31.63,31.67,31.63,31.67,31803.0,29.7233,29.7609,29.7233,29.7609,31803.0
2021-03-05 14:35:00,31.67,31.67,31.63,31.65,16121.0,29.7609,29.7609,29.7233,29.7421,16121.0
2021-03-05 14:40:00,31.65,31.67,31.65,31.66,13745.0,29.7421,29.7609,29.7421,29.7515,13745.0
2021-03-05 14:45:00,31.67,31.69,31.66,31.68,27308.0,29.7609,29.7797,29.7515,29.7703,27308.0
2021-03-05 14:50:00,31.68,31.71,31.67,31.71,23980.0,29.7703,29.7985,29.7609,29.7985,23980.0
2021-03-05 14:55:00,31.71,31.77,31.71,31.76,36039.0,29.7985,29.8549,29.7985,29.8455,36039.0
2021-03-05 15:00:00,31.75,31.76,31.7,31.75,65732.0,29.8361,29.8455,29.7891,29.8361,65732.0
2021-03-05 15:05:00,31.75,31.76,31.69,31.69,31889.0,29.8361,29.8455,29.7797,29.7797,31889.0
2021-03-05 15:10:00,31.69,31.7,31.65,31.69,47307.0,29.7797,29.7891,29.7421,29.7797,47307.0
2021-03-05 15:15:00,31.69,31.75,31.69,31.75,24406.0,29.7797,29.8361,29.7797,29.8361,24406.0
2021-03-05 15:20:00,31.75,31.75,31.72,31.75,24290.0,29.8361,29.8361,29.8079,29.8361,24290.0
2021-03-05 15:25:00,31.74,31.76,31.73,31.75,25920.0,29.8267,29.8455,29.8173,29.8361,25920.0
2021-03-05 15:30:00,31.75,31.77,31.73,31.76,24469.0,29.8361,29.8549,29.8173,29.8455,24469.0
2021-03-05 15:35:00,31.76,31.81,31.75,31.81,29162.0,29.8455,29.8925,29.8361,29.8925,29162.0
2021-03-05 15:40:00,31.81,31.81,31.75,31.77,35494.0,29.8925,29.8925,29.8361,29.8549,35494.0
2021-03-05 15:45:00,31.77,31.83,31.75,31.83,57637.0,29.8549,29.9113,29.8361,29.9113,57637.0
2021-03-05 15:50:00,31.83,31.85,31.8,31.84,137558.0,29.9113,29.9301,29.8831,29.9207,137558.0
2021-03-05 15:55:00,31.85,31.88,31.75,31.81,235253.0,29.9301,29.9583,29.8361,29.8925,235253.0
2021-03-08 09:30:00,31.55,31.67,31.42,31.45,342676.0,29.6482,29.7609,29.526,29.5542,342676.0
2021-03-08 09:35:00,31.44,31.54,31.38,31.54,65836.0,29.5448,29.6388,29.4884,29.6388,65836.0
2021-03-08 09:40:00,31.54,31.73,31.51,31.72,37879.0,29.6388,29.8173,29.6106,29.8079,37879.0
2021-03-08 09:45:00,31.72,31.76,31.56,31.56,50714.0,29.8079,29.8455,29.6576,29.6576,50714.0
2021-03-08 09:50:00,31.57,31.57,31.39,31.47,55971.0,29.6669,29.6669,29.4978,29.573,55971.0
2021-03-08 09:55:00,31.47,31.55,31.4,31.46,44374.0,29.573,29.6482,29.5072,29.5636,44374.0
2021-03-08 10:00:00,31.47,31.58,31.42,31.54,30587.0,29.573,29.6763,29.526,29.6388,30587.0
2021-03-08 10:05:00,31.54,31.62,31.52,31.57,29505.0,29.6388,29.7139,29.62,29.6669,29505.0
2021-03-08 10:10:00,31.58,31.58,31.48,31.53,30107.0,29.6763,29.6763,29.5824,29.6294,30107.0
2021-03-08 10:15:00,31.54,31.72,31.44,31.72,40866.0,29.6388,29.8079,29.5448,29.8079,40866.0
2021-03-08 10:20:00,31.73,31.79,31.66,31.67,35095.0,29.8173,29.8737,29.7515,29.7609,35095.0
2021-03-08 10:25:00,31.67,31.72,31.63,31.66,24085.0,29.7609,29.8079,29.7233,29.7515,24085.0
2021-03-08 10:30:00,31.66,31.69,31.61,31.64,23235.0,29.7515,29.7797,29.7045,29.7327,23235.0
2021-03-08 10:35:00,31.64,31.7,31.64,31.65,27130.0,29.7327,29.7891,29.7327,29.7421,27130.0
2021-03-08 10:40:00,31.66,31.71,31.51,31.53,45831.0,29.7515,29.7985,29.6106,29.6294,45831.0
2021-03-08 10:45:00,31.54,31.59,31.5,31.51,37574.0,29.6388,29.6857,29.6012,29.6106,37574.0
2021-03-08 10:50:00,31.52,31.61,31.51,31.52,19948.0,29.62,29.7045,29.6106,29.62,19948.0
2021-03-08 10:55:00,31.53,31.64,31.52,31.59,20145.0,29.6294,29.7327,29.62,29.6857,20145.0
2021-03-08 11:00:00,31.59,31.65,31.58,31.62,45559.0,29.6857,29.7421,29.6763,29.7139,45559.0
2021-03-08 11:05:00,31.62,31.7,31.61,31.68,36153.0,29.7139,29.7891,29.7045,29.7703,36153.0
2021-03-08 11:10:00,31.67,31.67,31.56,31.58,16793.0,29.7609,29.7609,29.6576,29.6763,16793.0
2021-03-08 11:15:00,31.58,31.59,31.53,31.56,20634.0,29.6763,29.6857,29.6294,29.6576,20634.0
2021-03-08 11:20:00,31.56,31.58,31.51,31.56,21669.0,29.6576,29.6763,29.6106,29.6576,21669.0
2021-03-08 11:25:00,31.56,31.57,31.52,31.54,31682.0,29.6576,29.6669,29.62,29.6388,31682.0
2021-03-08 11:30:00,31.53,31.54,31.48,31.5,24365.0,29.6294,29.6388,29.5824,29.6012,24365.0
2021-03-08 11:35:00,31.49,31.5,31.43,31.43,45832.0,29.5918,29.6012,29.5354,29.5354,45832.0
2021-03-08 11:40:00,31.44,31.47,31.41,31.41,20472.0,29.5448,29.573,29.5166,29.5166,20472.0
2021-03-08 11:45:00,31.4,31.44,31.39,31.4,29625.0,29.5072,29.5448,29.4978,29.5072,29625.0
2021-03-08 11:50:00,31.39,31.4,31.36,31.39,40332.0,29.4978,29.5072,29.4696,29.4978,40332.0
2021-03-08 11:55:00,31.4,31.42,31.33,31.33,22219.0,29.5072,29.526,29.4414,29.4414,22219.0
2021-03-08 12:00:00,31.34,31.37,31.33,31.37,28064.0,29.4508,29.479,29.4414,29.479,28064.0
2021-03-08 12:05:00,31.36,31.41,31.33,31.34,19591.0,29.4696,29.5166,29.4414,29.4508,19591.0
2021-03-08 12:10:00,31.34,31.34,31.27,31.27,14443.0,29.4508,29.4508,29.385,29.385,14443.0
2021-03-08 12:15:00,31.25,31.25,31.2,31.21,37173.0,29.3662,29.3662,29.3193,29.3286,37173.0
2021-03-08 12:20:00,31.2,31.33,31.19,31.33,20471.0,29.3193,29.4414,29.3099,29.4414,20471.0
2021-03-08 12:25:00,31.33,31.35,31.32,31.32,18781.0,29.4414,29.4602,29.432,29.432,18781.0
2021-03-08 12:30:00,31.33,31.33,31.27,31.3,21582.0,29.4414,29.4414,29.385,29.4132,21582.0
2021-03-08 12:35:00,31.31,31.31,31.26,31.3,11309.0,29.4226,29.4226,29.3756,29.4132,11309.0
2021-03-08 12:40:00,31.3,31.35,31.28,31.35,11625.0,29.4132,29.4602,29.3944,29.4602,11625.0
2021-03-08 12:45:00,31.36,31.43,31.36,31.42,23189.0,29.4696,29.5354,29.4696,29.526,23189.0
2021-03-08 12:50:00,31.42,31.44,31.37,31.38,11140.0,29.526,29.5448,29.479,29.4884,11140.0
2021-03-08 12:55:00,31.37,31.39,31.34,31.35,5965.0,29.479,29.4978,29.4508,29.4602,5965.0
2021-03-08 13:00:00,31.34,31.35,31.32,31.33,9187.0,29.4508,29.4602,29.432,29.4414,9187.0
2021-03-08 13:05:00,31.34,31.41,31.34,31.4,4983.0,29.4508,29.5166,29.4508,29.5072,4983.0
2021-03-08 13:10:00,31.4,31.45,31.38,31.45,23228.0,29.5072,29.5542,29.4884,29.5542,23228.0
2021-03-08 13:15:00,31.46,31.47,31.45,31.45,3880.0,29.5636,29.573,29.5542,29.5542,3880.0
2021-03-08 13:20:00,31.45,31.48,31.45,31.46,24892.0,29.5542,29.5824,29.5542,29.5636,24892.0
2021-03-08 13:25:00,31.47,31.51,31.47,31.51,31508.0,29.573,29.6106,29.573,29.6106,31508.0
2021-03-08 13:30:00,31.52,31.56,31.49,31.56,17976.0,29.62,29.6576,29.5918,29.6576,17976.0
2021-03-08 13:35:00,31.56,31.57,31.5,31.52,12837.0,29.6576,29.6669,29.6012,29.62,12837.0
2021-03-08 13:40:00,31.51,31.51,31.48,31.48,11281.0,29.6106,29.6106,29.5824,29.5824,11281.0
2021-03-08 13:45:00,31.48,31.48,31.43,31.44,30669.0,29.5824,29.5824,29.5354,29.5448,30669.0
2021-03-08 13:50:00,31.42,31.42,31.36,31.39,17325.0,29.526,29.526,29.4696,29.4978,17325.0
2021-03-08 13:55:00,31.37,31.4,31.37,31.4,11022.0,29.479,29.5072,29.479,29.5072,11022.0
2021-03-08 14:00:00,31.39,31.42,31.37,31.41,24171.0,29.4978,29.526,29.479,29.5166,24171.0
2021-03-08 14:05:00,31.4,31.52,31.39,31.49,33116.0,29.5072,29.62,29.4978,29.5918,33116.0
2021-03-08 14:10:00,31.48,31.51,31.48,31.5,8455.0,29.5824,29.6106,29.5824,29.6012,8455.0
2021-03-08 14:15:00,31.5,31.53,31.5,31.52,15842.0,29.6012,29.6294,29.6012,29.62,15842.0
2021-03-08 14:20:00,31.52,31.62,31.52,31.61,18362.0,29.62,29.7139,29.62,29.7045,18362.0
2021-03-08 14:25:00,31.6,31.65,31.6,31.63,9879.0,29.6951,29.7421,29.6951,29.7233,9879.0
2021-03-08 14:30:00,31.63,31.65,31.62,31.63,16360.0,29.7233,29.7421,29.7139,29.7233,16360.0
2021-03-08 14:35:00,31.64,31.67,31.61,31.61,11986.0,29.7327,29.7609,29.7045,29.7045,11986.0
2021-03-08 14:40:00,31.62,31.64,31.58,31.59,24509.0,29.7139,29.7327,29.6763,29.6857,24509.0
2021-03-08 14:45:00,31.6,31.67,31.6,31.66,42776.0,29.6951,29.7609,29.6951,29.7515,42776.0
2021-03-08 14:50:00,31.66,31.72,31.66,31.71,14281.0,29.7515,29.8079,29.7515,29.7985,14281.0
2021-03-08 14:55:00,31.71,31.73,31.67,31.68,17803.0,29.7985,29.8173,29.7609,29.7703,17803.0
2021-03-08 15:00:00,31.68,31.68,31.59,31.6,49935.0,29.7703,29.7703,29.6857,29.6951,49935.0
2021-03-08 15:05:00,31.59,31.65,31.59,31.61,27032.0,29.6857,29.7421,29.6857,29.7045,27032.0
2021-03-08 15:10:00,31.61,31.64,31.59,31.64,25727.0,29.7045,29.7327,29.6857,29.7327,25727.0
2021-03-08 15:15:00,31.63,31.63,31.52,31.52,17055.0,29.7233,29.7233,29.62,29.62,17055.0
2021-03-08 15:20:00,31.53,31.56,31.53,31.56,10702.0,29.6294,29.6576,29.6294,29.6576,10702.0
2021-03-08 15:25:00,31.55,31.58,31.55,31.55,6203.0,29.6482,29.6763,29.6482,29.6482,6203.0
2021-03-08 15:30:00,31.54,31.58,31.54,31.57,27292.0,29.6388,29.6763,29.6388,29.6669,27292.0
2021-03-08 15:35:00,31.57,31.57,31.5,31.5,24332.0,29.6669,29.6669,29.6012,29.6012,24332.0
2021-03-08 15:40:00,31.5,31.5,31.46,31.47,41039.0,29.6012,29.6012,29.5636,29.573,41039.0
2021-03-08 15:45:00,31.48,31.49,31.44,31.46,35310.0,29.5824,29.5918,29.5448,29.5636,35310.0
2021-03-08 15:50:00,31.47,31.47,31.39,31.39,45036.0,29.573,29.573,29.4978,29.4978,45036.0
2021-03-08 15:55:00,31.39,31.41,31.33,31.35,323571.0,29.4978,29.5166,29.4414,29.4602,323571.0
2021-03-09 09:30:00,32.47,32.74,32.42,32.74,583290.0,30.5127,30.7664,30.4657,30.7664,583290.0
2021-03-09 09:35:00,32.74,32.89,32.74,32.79,304664.0,30.7664,30.9074,30.7664,30.8134,304664.0
2021-03-09 09:40:00,32.8,32.8,32.53,32.58,90303.0,30.8228,30.8228,30.5691,30.6161,90303.0
2021-03-09 09:45:00,32.58,32.67,32.55,32.6,114140.0,30.6161,30.7006,30.5879,30.6349,114140.0
2021-03-09 09:50:00,32.6,32.72,32.59,32.59,75342.0,30.6349,30.7476,30.6255,30.6255,75342.0
2021-03-09 09:55:00,32.6,32.63,32.56,32.61,34454.0,30.6349,30.6631,30.5973,30.6443,34454.0
2021-03-09 10:00:00,32.61,32.69,32.56,32.56,75405.0,30.6443,30.7194,30.5973,30.5973,75405.0
2021-03-09 10:05:00,32.57,32.59,32.45,32.47,44998.0,30.6067,30.6255,30.4939,30.5127,44998.0
2021-03-09 10:10:00,32.47,32.49,32.39,32.39,66414.0,30.5127,30.5315,30.4375,30.4375,66414.0
2021-03-09 10:15:00,32.4,32.54,32.35,32.53,66089.0,30.4469,30.5785,30.3999,30.5691,66089.0
2021-03-09 10:20:00,32.56,32.56,32.4,32.42,73488.0,30.5973,30.5973,30.4469,30.4657,73488.0
2021-03-09 10:25:00,32.42,32.46,32.39,32.4,105084.0,30.4657,30.5033,30.4375,30.4469,105084.0
2021-03-09 10:30:00,32.4,32.42,32.25,32.29,52387.0,30.4469,30.4657,30.306,30.3435,52387.0
2021-03-09 10:35:00,32.28,32.31,32.15,32.23,66273.0,30.3341,30.3623,30.212,30.2872,66273.0
2021-03-09 10:40:00,32.22,32.34,32.15,32.34,36970.0,30.2778,30.3905,30.212,30.3905,36970.0
2021-03-09 10:45:00,32.35,32.35,32.25,32.25,28949.0,30.3999,30.3999,30.306,30.306,28949.0
2021-03-09 10:50:00,32.26,32.28,32.19,32.19,39603.0,30.3154,30.3341,30.2496,30.2496,39603.0
2021-03-09 10:55:00,32.2,32.26,32.18,32.2,25455.0,30.259,30.3154,30.2402,30.259,25455.0
2021-03-09 11:00:00,32.2,32.2,32.13,32.2,33053.0,30.259,30.259,30.1932,30.259,33053.0
2021-03-09 11:05:00,32.21,32.23,32.17,32.18,36752.0,30.2684,30.2872,30.2308,30.2402,36752.0
2021-03-09 11:10:00,32.18,32.24,32.15,32.22,26316.0,30.2402,30.2966,30.212,30.2778,26316.0
2021-03-09 11:15:00,32.21,32.24,32.2,32.22,14108.0,30.2684,30.2966,30.259,30.2778,14108.0
2021-03-09 11:20:00,32.22,32.26,32.22,32.24,21542.0,30.2778,30.3154,30.2778,30.2966,21542.0
2021-03-09 11:25:00,32.25,32.28,32.24,32.24,28012.0,30.306,30.3341,30.2966,30.2966,28012.0
2021-03-09 11:30:00,32.24,32.25,32.15,32.17,26369.0,30.2966,30.306,30.212,30.2308,26369.0
2021-03-09 11:35:00,32.17,32.2,32.14,32.17,25817.0,30.2308,30.259,30.2026,30.2308,25817.0
2021-03-09 11:40:00,32.17,32.28,32.17,32.27,18278.0,30.2308,30.3341,30.2308,30.3248,18278.0
2021-03-09 11:45:00,32.27,32.28,32.2,32.2,35012.0,30.3248,30.3341,30.259,30.259,35012.0
2021-03-09 11:50:00,32.21,32.25,32.21,32.21,16860.0,30.2684,30.306,30.2684,30.2684,16860.0
2021-03-09 11:55:00,32.19,32.2,32.14,32.14,22035.0,30.2496,30.259,30.2026,30.2026,22035.0
2021-03-09 12:00:00,32.13,32.2,32.13,32.2,16338.0,30.1932,30.259,30.1932,30.259,16338.0
2021-03-09 12:05:00,32.19,32.2,32.16,32.19,19653.0,30.2496,30.259,30.2214,30.2496,19653.0
2021-03-09 12:10:00,32.19,32.2,32.1,32.12,72694.0,30.2496,30.259,30.165,30.1838,72694.0
2021-03-09 12:15:00,32.12,32.18,32.12,32.17,14582.0,30.1838,30.2402,30.1838,30.2308,14582.0
2021-03-09 12:20:00,32.16,32.16,32.1,32.11,21502.0,30.2214,30.2214,30.165,30.1744,21502.0
2021-03-09 12:25:00,32.12,32.2,32.12,32.19,19451.0,30.1838,30.259,30.1838,30.2496,19451.0
2021-03-09 12:30:00,32.19,32.22,32.18,32.22,47952.0,30.2496,30.2778,30.2402,30.2778,47952.0
2021-03-09 12:35:00,32.22,32.28,32.22,32.28,20391.0,30.2778,30.3341,30.2778,30.3341,20391.0
2021-03-09 12:40:00,32.28,32.28,32.25,32.27,16147.0,30.3341,30.3341,30.306,30.3248,16147.0
2021-03-09 12:45:00,32.27,32.32,32.26,32.32,54441.0,30.3248,30.3717,30.3154,30.3717,54441.0
2021-03-09 12:50:00,32.32,32.33,32.28,32.28,17196.0,30.3717,30.3811,30.3341,30.3341,17196.0
2021-03-09 12:55:00,32.29,32.37,32.29,32.36,9755.0,30.3435,30.4187,30.3435,30.4093,9755.0
2021-03-09 13:00:00,32.37,32.44,32.37,32.38,32391.0,30.4187,30.4845,30.4187,30.4281,32391.0
2021-03-09 13:05:00,32.37,32.37,32.34,32.36,18068.0,30.4187,30.4187,30.3905,30.4093,18068.0
2021-03-09 13:10:00,32.36,32.39,32.36,32.37,15210.0,30.4093,30.4375,30.4093,30.4187,15210.0
2021-03-09 13:15:00,32.36,32.38,32.35,32.36,24379.0,30.4093,30.4281,30.3999,30.4093,24379.0
2021-03-09 13:20:00,32.36,32.38,32.34,32.34,21319.0,30.4093,30.4281,30.3905,30.3905,21319.0
2021-03-09 13:25:00,32.33,32.34,32.3,32.34,14203.0,30.3811,30.3905,30.3529,30.3905,14203.0
2021-03-09 13:30:00,32.34,32.37,32.32,32.35,12024.0,30.3905,30.4187,30.3717,30.3999,12024.0
2021-03-09 13:35:00,32.36,32.4,32.35,32.4,12835.0,30.4093,30.4469,30.3999,30.4469,12835.0
2021-03-09 13:40:00,32.39,32.42,32.39,32.39,30267.0,30.4375,30.4657,30.4375,30.4375,30267.0
2021-03-09 13:45:00,32.38,32.38,32.35,32.36,19552.0,30.4281,30.4281,30.3999,30.4093,19552.0
2021-03-09 13:50:00,32.37,32.37,32.31,32.31,35944.0,30.4187,30.4187,30.3623,30.3623,35944.0
2021-03-09 13:55:00,32.3,32.3,32.27,32.28,45991.0,30.3529,30.3529,30.3248,30.3341,45991.0
2021-03-09 14:00:00,32.28,32.28,32.25,32.27,63359.0,30.3341,30.3341,30.306,30.3248,63359.0
2021-03-09 14:05:00,32.28,32.36,32.28,32.36,62057.0,30.3341,30.4093,30.3341,30.4093,62057.0
2021-03-09 14:10:00,32.37,32.38,32.37,32.38,19365.0,30.4187,30.4281,30.4187,30.4281,19365.0
2021-03-09 14:15:00,32.38,32.45,32.38,32.45,41406.0,30.4281,30.4939,30.4281,30.4939,41406.0
2021-03-09 14:20:00,32.45,32.49,32.45,32.48,50777.0,30.4939,30.5315,30.4939,30.5221,50777.0
2021-03-09 14:25:00,32.48,32.48,32.44,32.46,71748.0,30.5221,30.5221,30.4845,30.5033,71748.0
2021-03-09 14:30:00,32.47,32.51,32.47,32.51,32487.0,30.5127,30.5503,30.5127,30.5503,32487.0
2021-03-09 14:35:00,32.52,32.56,32.52,32.56,33017.0,30.5597,30.5973,30.5597,30.5973,33017.0
2021-03-09 14:40:00,32.56,32.6,32.56,32.59,66633.0,30.5973,30.6349,30.5973,30.6255,66633.0
2021-03-09 14:45:00,32.59,32.59,32.56,32.56,45527.0,30.6255,30.6255,30.5973,30.5973,45527.0
2021-03-09 14:50:00,32.56,32.61,32.56,32.6,29960.0,30.5973,30.6443,30.5973,30.6349,29960.0
2021-03-09 14:55:00,32.6,32.6,32.53,32.54,35675.0,30.6349,30.6349,30.5691,30.5785,35675.0
2021-03-09 15:00:00,32.54,32.57,32.54,32.57,30231.0,30.5785,30.6067,30.5785,30.6067,30231.0
2021-03-09 15:05:00,32.57,32.57,32.53,32.56,17419.0,30.6067,30.6067,30.5691,30.5973,17419.0
2021-03-09 15:10:00,32.56,32.56,32.51,32.53,56164.0,30.5973,30.5973,30.5503,30.5691,56164.0
2021-03-09 15:15:00,32.53,32.53,32.47,32.5,96035.0,30.5691,30.5691,30.5127,30.5409,96035.0
2021-03-09 15:20:00,32.49,32.51,32.47,32.47,52629.0,30.5315,30.5503,30.5127,30.5127,52629.0
2021-03-09 15:25:00,32.47,32.49,32.47,32.49,35053.0,30.5127,30.5315,30.5127,30.5315,35053.0
2021-03-09 15:30:00,32.48,32.49,32.48,32.49,23413.0,30.5221,30.5315,30.5221,30.5315,23413.0
2021-03-09 15:35:00,32.49,32.49,32.44,32.44,56382.0,30.5315,30.5315,30.4845,30.4845,56382.0
2021-03-09 15:40:00,32.44,32.46,32.3,32.35,164257.0,30.4845,30.5033,30.3529,30.3999,164257.0
2021-03-09 15:45:00,32.36,32.38,32.35,32.37,48927.0,30.4093,30.4281,30.3999,30.4187,48927.0
2021-03-09 15:50:00,32.36,32.36,32.31,32.34,76032.0,30.4093,30.4093,30.3623,30.3905,76032.0
2021-03-09 15:55:00,32.35,32.35,32.28,32.3,190506.0,30.3999,30.3999,30.3341,30.3529,190506.0
2021-03-10 09:30:00,32.39,32.39,32.19,32.23,269114.0,30.4375,30.4375,30.2496,30.2872,269114.0
2021-03-10 09:35:00,32.22,32.22,32.1,32.13,90795.0,30.2778,30.2778,30.165,30.1932,90795.0
2021-03-10 09:40:00,32.13,32.19,32.1,32.15,66801.0,30.1932,30.2496,30.165,30.212,66801.0
2021-03-10 09:45:00,32.16,32.24,32.09,32.23,93171.0,30.2214,30.2966,30.1556,30.2872,93171.0
2021-03-10 09:50:00,32.23,32.33,32.21,32.31,45746.0,30.2872,30.3811,30.2684,30.3623,45746.0
2021-03-10 09:55:00,32.32,32.38,32.31,32.33,30774.0,30.3717,30.4281,30.3623,30.3811,30774.0
2021-03-10 10:00:00,32.34,32.34,32.2,32.23,54341.0,30.3905,30.3905,30.259,30.2872,54341.0
2021-03-10 10:05:00,32.23,32.33,32.22,32.31,35598.0,30.2872,30.3811,30.2778,30.3623,35598.0
2021-03-10 10:10:00,32.31,32.46,32.31,32.36,37534.0,30.3623,30.5033,30.3623,30.4093,37534.0
2021-03-10 10:15:00,32.36,32.42,32.36,32.39,32034.0,30.4093,30.4657,30.4093,30.4375,32034.0
2021-03-10 10:20:00,32.4,32.4,32.28,32.28,48992.0,30.4469,30.4469,30.3341,30.3341,48992.0
2021-03-10 10:25:00,32.27,32.29,32.23,32.23,13059.0,30.3248,30.3435,30.2872,30.2872,13059.0
2021-03-10 10:30:00,32.22,32.3,32.2,32.26,28969.0,30.2778,30.3529,30.259,30.3154,28969.0
2021-03-10 10:35:00,32.28,32.28,32.2,32.2,25381.0,30.3341,30.3341,30.259,30.259,25381.0
2021-03-10 10:40:00,32.2,32.38,32.17,32.38,22292.0,30.259,30.4281,30.2308,30.4281,22292.0
2021-03-10 10:45:00,32.38,32.46,32.38,32.43,30111.0,30.4281,30.5033,30.4281,30.4751,30111.0
2021-03-10 10:50:00,32.42,32.43,32.35,32.4,37107.0,30.4657,30.4751,30.3999,30.4469,37107.0
2021-03-10 10:55:00,32.4,32.49,32.39,32.49,30905.0,30.4469,30.5315,30.4375,30.5315,30905.0
2021-03-10 11:00:00,32.49,32.49,32.4,32.42,18223.0,30.5315,30.5315,30.4469,30.4657,18223.0
2021-03-10 11:05:00,32.42,32.43,32.31,32.32,35480.0,30.4657,30.4751,30.3623,30.3717,35480.0
2021-03-10 11:10:00,32.31,32.39,32.29,32.38,15245.0,30.3623,30.4375,30.3435,30.4281,15245.0
2021-03-10 11:15:00,32.38,32.41,32.26,32.29,21576.0,30.4281,30.4563,30.3154,30.3435,21576.0
2021-03-10 11:20:00,32.3,32.35,32.29,32.29,10674.0,30.3529,30.3999,30.3435,30.3435,10674.0
2021-03-10 11:25:00,32.3,32.42,32.3,32.41,14845.0,30.3529,30.4657,30.3529,30.4563,14845.0
2021-03-10 11:30:00,32.41,32.43,32.34,32.41,8230.0,30.4563,30.4751,30.3905,30.4563,8230.0
2021-03-10 11:35:00,32.41,32.43,32.38,32.4,17599.0,30.4563,30.4751,30.4281,30.4469,17599.0
2021-03-10 11:40:00,32.4,32.41,32.3,32.31,18059.0,30.4469,30.4563,30.3529,30.3623,18059.0
2021-03-10 11:45:00,32.31,32.37,32.29,32.36,20776.0,30.3623,30.4187,30.3435,30.4093,20776.0
2021-03-10 11:50:00,32.36,32.4,32.36,32.39,20224.0,30.4093,30.4469,30.4093,30.4375,20224.0
2021-03-10 11:55:00,32.4,32.41,32.36,32.38,10626.0,30.4469,30.4563,30.4093,30.4281,10626.0
2021-03-10 12:00:00,32.4,32.41,32.35,32.38,13525.0,30.4469,30.4563,30.3999,30.4281,13525.0
2021-03-10 12:05:00,32.38,32.38,32.35,32.36,11445.0,30.4281,30.4281,30.3999,30.4093,11445.0
2021-03-10 12:10:00,32.36,32.39,32.36,32.38,6545.0,30.4093,30.4375,30.4093,30.4281,6545.0
2021-03-10 12:15:00,32.38,32.42,32.38,32.4,8832.0,30.4281,30.4657,30.4281,30.4469,8832.0
2021-03-10 12:20:00,32.39,32.42,32.38,32.42,15600.0,30.4375,30.4657,30.4281,30.4657,15600.0
2021-03-10 12:25:00,32.41,32.44,32.4,32.44,8243.0,30.4563,30.4845,30.4469,30.4845,8243.0
2021-03-10 12:30:00,32.45,32.48,32.45,32.47,14347.0,30.4939,30.5221,30.4939,30.5127,14347.0
2021-03-10 12:35:00,32.47,32.47,32.45,32.47,13191.0,30.5127,30.5127,30.4939,30.5127,13191.0
2021-03-10 12:40:00,32.46,32.46,32.4,32.44,56981.0,30.5033,30.5033,30.4469,30.4845,56981.0
2021-03-10 12:45:00,32.44,32.52,32.44,32.5,18848.0,30.4845,30.5597,30.4845,30.5409,18848.0
2021-03-10 12:50:00,32.5,32.53,32.49,32.53,10250.0,30.5409,30.5691,30.5315,30.5691,10250.0
2021-03-10 12:55:00,32.53,32.54,32.5,32.5,13580.0,30.5691,30.5785,30.5409,30.5409,13580.0
2021-03-10 13:00:00,32.49,32.49,32.3,32.42,79243.0,30.5315,30.5315,30.3529,30.4657,79243.0
2021-03-10 13:05:00,32.41,32.51,32.38,32.51,44896.0,30.4563,30.5503,30.4281,30.5503,44896.0
2021-03-10 13:10:00,32.5,32.56,32.5,32.5,31680.0,30.5409,30.5973,30.5409,30.5409,31680.0
2021-03-10 13:15:00,32.51,32.51,32.4,32.46,12204.0,30.5503,30.5503,30.4469,30.5033,12204.0
2021-03-10 13:20:00,32.45,32.49,32.44,32.47,11923.0,30.4939,30.5315,30.4845,30.5127,11923.0
2021-03-10 13:25:00,32.48,32.56,32.48,32.56,10940.0,30.5221,30.5973,30.5221,30.5973,10940.0
2021-03-10 13:30:00,32.57,32.6,32.53,32.53,34356.0,30.6067,30.6349,30.5691,30.5691,34356.0
2021-03-10 13:35:00,32.53,32.54,32.41,32.45,27711.0,30.5691,30.5785,30.4563,30.4939,27711.0
2021-03-10 13:40:00,32.45,32.53,32.45,32.52,12922.0,30.4939,30.5691,30.4939,30.5597,12922.0
2021-03-10 13:45:00,32.52,32.55,32.49,32.55,6500.0,30.5597,30.5879,30.5315,30.5879,6500.0
2021-03-10 13:50:00,32.54,32.56,32.5,32.51,12826.0,30.5785,30.5973,30.5409,30.5503,12826.0
2021-03-10 13:55:00,32.5,32.52,32.49,32.51,12234.0,30.5409,30.5597,30.5315,30.5503,12234.0
2021-03-10 14:00:00,32.5,32.54,32.45,32.53,46054.0,30.5409,30.5785,30.4939,30.5691,46054.0
2021-03-10 14:05:00,32.54,32.57,32.52,32.53,9211.0,30.5785,30.6067,30.5597,30.5691,9211.0
2021-03-10 14:10:00,32.52,32.63,32.52,32.63,21774.0,30.5597,30.6631,30.5597,30.6631,21774.0
2021-03-10 14:15:00,32.62,32.63,32.6,32.6,14863.0,30.6537,30.6631,30.6349,30.6349,14863.0
2021-03-10 14:20:00,32.61,32.62,32.54,32.55,15818.0,30.6443,30.6537,30.5785,30.5879,15818.0
2021-03-10 14:25:00,32.55,32.6,32.53,32.6,19449.0,30.5879,30.6349,30.5691,30.6349,19449.0
2021-03-10 14:30:00,32.6,32.6,32.56,32.56,25077.0,30.6349,30.6349,30.5973,30.5973,25077.0
2021-03-10 14:35:00,32.56,32.56,32.51,32.52,48262.0,30.5973,30.5973,30.5503,30.5597,48262.0
2021-03-10 14:40:00,32.52,32.55,32.51,32.51,15812.0,30.5597,30.5879,30.5503,30.5503,15812.0
2021-03-10 14:45:00,32.5,32.55,32.49,32.55,26079.0,30.5409,30.5879,30.5315,30.5879,26079.0
2021-03-10 14:50:00,32.54,32.55,32.46,32.47,20254.0,30.5785,30.5879,30.5033,30.5127,20254.0
2021-03-10 14:55:00,32.46,32.49,32.44,32.44,27745.0,30.5033,30.5315,30.4845,30.4845,27745.0
2021-03-10 15:00:00,32.46,32.49,32.44,32.44,20654.0,30.5033,30.5315,30.4845,30.4845,20654.0
2021-03-10 15:05:00,32.44,32.47,32.43,32.46,18503.0,30.4845,30.5127,30.4751,30.5033,18503.0
2021-03-10 15:10:00,32.46,32.48,32.43,32.48,15249.0,30.5033,30.5221,30.4751,30.5221,15249.0
2021-03-10 15:15:00,32.48,32.49,32.46,32.49,15851.0,30.5221,30.5315,30.5033,30.5315,15851.0
2021-03-10 15:20:00,32.5,32.52,32.48,32.48,27263.0,30.5409,30.5597,30.5221,30.5221,27263.0
2021-03-10 15:25:00,32.48,32.51,32.46,32.51,23212.0,30.5221,30.5503,30.5033,30.5503,23212.0
2021-03-10 15:30:00,32.52,32.53,32.44,32.46,31347.0,30.5597,30.5691,30.4845,30.5033,31347.0
2021-03-10 15:35:00,32.46,32.46,32.41,32.41,28375.0,30.5033,30.5033,30.4563,30.4563,28375.0
2021-03-10 15:40:00,32.41,32.42,32.37,32.42,49453.0,30.4563,30.4657,30.4187,30.4657,49453.0
2021-03-10 15:45:00,32.41,32.44,32.4,32.44,35082.0,30.4563,30.4845,30.4469,30.4845,35082.0
2021-03-10 15:50:00,32.44,32.47,32.4,32.44,54849.0,30.4845,30.5127,30.4469,30.4845,54849.0
2021-03-10 15:55:00,32.44,32.47,32.41,32.42,145514.0,30.4845,30.5127,30.4563,30.4657,145514.0
2021-03-11 09:30:00,32.66,32.99,32.66,32.96,386902.0,30.6912,31.0013,30.6912,30.9732,386902.0
2021-03-11 09:35:00,32.97,33.08,32.96,33.01,205549.0,30.9826,31.0859,30.9732,31.0201,205549.0
2021-03-11 09:40:00,33.0,33.06,32.81,32.82,85201.0,31.0107,31.0671,30.8322,30.8416,85201.0
2021-03-11 09:45:00,32.81,32.9,32.77,32.84,54567.0,30.8322,30.9168,30.7946,30.8604,54567.0
2021-03-11 09:50:00,32.84,32.91,32.82,32.83,49956.0,30.8604,30.9262,30.8416,30.851,49956.0
2021-03-11 09:55:00,32.84,32.87,32.74,32.74,35349.0,30.8604,30.8886,30.7664,30.7664,35349.0
2021-03-11 10:00:00,32.74,32.86,32.74,32.78,51710.0,30.7664,30.8792,30.7664,30.804,51710.0
2021-03-11 10:05:00,32.79,32.79,32.69,32.71,38105.0,30.8134,30.8134,30.7194,30.7382,38105.0
2021-03-11 10:10:00,32.71,32.76,32.63,32.67,41891.0,30.7382,30.7852,30.6631,30.7006,41891.0
2021-03-11 10:15:00,32.66,32.7,32.54,32.57,76838.0,30.6912,30.7288,30.5785,30.6067,76838.0
2021-03-11 10:20:00,32.57,32.68,32.56,32.68,31158.0,30.6067,30.71,30.5973,30.71,31158.0
2021-03-11 10:25:00,32.69,32.74,32.69,32.69,14957.0,30.7194,30.7664,30.7194,30.7194,14957.0
2021-03-11 10:30:00,32.71,32.75,32.68,32.69,28984.0,30.7382,30.7758,30.71,30.7194,28984.0
2021-03-11 10:35:00,32.69,32.69,32.56,32.58,23879.0,30.7194,30.7194,30.5973,30.6161,23879.0
2021-03-11 10:40:00,32.58,32.69,32.54,32.69,33496.0,30.6161,30.7194,30.5785,30.7194,33496.0
2021-03-11 10:45:00,32.69,32.74,32.62,32.74,31856.0,30.7194,30.7664,30.6537,30.7664,31856.0
2021-03-11 10:50:00,32.73,32.78,32.72,32.77,21632.0,30.757,30.804,30.7476,30.7946,21632.0
2021-03-11 10:55:00,32.78,32.82,32.74,32.76,21104.0,30.804,30.8416,30.7664,30.7852,21104.0
2021-03-11 11:00:00,32.77,32.78,32.68,32.68,20439.0,30.7946,30.804,30.71,30.71,20439.0
2021-03-11 11:05:00,32.68,32.68,32.53,32.53,42147.0,30.71,30.71,30.5691,30.5691,42147.0
2021-03-11 11:10:00,32.54,32.6,32.54,32.6,21166.0,30.5785,30.6349,30.5785,30.6349,21166.0
2021-03-11 11:15:00,32.6,32.62,32.56,32.61,19069.0,30.6349,30.6537,30.5973,30.6443,19069.0
2021-03-11 11:20:00,32.64,32.71,32.62,32.69,31195.0,30.6724,30.7382,30.6537,30.7194,31195.0
2021-03-11 11:25:00,32.69,32.72,32.64,32.66,20413.0,30.7194,30.7476,30.6724,30.6912,20413.0
2021-03-11 11:30:00,32.65,32.66,32.62,32.63,17632.0,30.6818,30.6912,30.6537,30.6631,17632.0
2021-03-11 11:35:00,32.64,32.7,32.64,32.67,20215.0,30.6724,30.7288,30.6724,30.7006,20215.0
2021-03-11 11:40:00,32.67,32.74,32.67,32.73,9556.0,30.7006,30.7664,30.7006,30.757,9556.0
2021-03-11 11:45:00,32.71,32.72,32.69,32.72,19328.0,30.7382,30.7476,30.7194,30.7476,19328.0
2021-03-11 11:50:00,32.72,32.79,32.72,32.74,20894.0,30.7476,30.8134,30.7476,30.7664,20894.0
2021-03-11 11:55:00,32.75,32.79,32.74,32.75,12076.0,30.7758,30.8134,30.7664,30.7758,12076.0
2021-03-11 12:00:00,32.76,32.81,32.76,32.81,24860.0,30.7852,30.8322,30.7852,30.8322,24860.0
2021-03-11 12:05:00,32.81,32.85,32.81,32.83,25773.0,30.8322,30.8698,30.8322,30.851,25773.0
2021-03-11 12:10:00,32.83,32.87,32.81,32.83,31024.0,30.851,30.8886,30.8322,30.851,31024.0
2021-03-11 12:15:00,32.83,32.85,32.82,32.83,14997.0,30.851,30.8698,30.8416,30.851,14997.0
2021-03-11 12:20:00,32.83,32.87,32.82,32.87,5796.0,30.851,30.8886,30.8416,30.8886,5796.0
2021-03-11 12:25:00,32.87,32.89,32.86,32.89,11243.0,30.8886,30.9074,30.8792,30.9074,11243.0
2021-03-11 12:30:00,32.9,32.92,32.87,32.9,13933.0,30.9168,30.9356,30.8886,30.9168,13933.0
2021-03-11 12:35:00,32.9,32.92,32.88,32.92,10823.0,30.9168,30.9356,30.898,30.9356,10823.0
2021-03-11 12:40:00,32.92,32.94,32.9,32.9,21917.0,30.9356,30.9544,30.9168,30.9168,21917.0
2021-03-11 12:45:00,32.89,32.94,32.88,32.94,24394.0,30.9074,30.9544,30.898,30.9544,24394.0
2021-03-11 12:50:00,32.94,32.95,32.9,32.9,9307.0,30.9544,30.9638,30.9168,30.9168,9307.0
2021-03-11 12:55:00,32.89,32.91,32.88,32.91,21517.0,30.9074,30.9262,30.898,30.9262,21517.0
2021-03-11 13:00:00,32.91,33.02,32.89,33.01,57260.0,30.9262,31.0295,30.9074,31.0201,57260.0
2021-03-11 13:05:00,33.02,33.04,32.97,32.97,44254.0,31.0295,31.0483,30.9826,30.9826,44254.0
2021-03-11 13:10:00,32.97,32.98,32.9,32.9,33788.0,30.9826,30.992,30.9168,30.9168,33788.0
2021-03-11 13:15:00,32.9,32.94,32.88,32.92,36391.0,30.9168,30.9544,30.898,30.9356,36391.0
2021-03-11 13:20:00,32.92,32.92,32.88,32.88,24889.0,30.9356,30.9356,30.898,30.898,24889.0
2021-03-11 13:25:00,32.89,32.89,32.84,32.85,10678.0,30.9074,30.9074,30.8604,30.8698,10678.0
2021-03-11 13:30:00,32.85,32.85,32.78,32.78,28341.0,30.8698,30.8698,30.804,30.804,28341.0
2021-03-11 13:35:00,32.77,32.79,32.76,32.79,22098.0,30.7946,30.8134,30.7852,30.8134,22098.0
2021-03-11 13:40:00,32.78,32.83,32.78,32.81,32464.0,30.804,30.851,30.804,30.8322,32464.0
2021-03-11 13:45:00,32.8,32.84,32.78,32.84,18940.0,30.8228,30.8604,30.804,30.8604,18940.0
2021-03-11 13:50:00,32.85,32.88,32.83,32.87,41204.0,30.8698,30.898,30.851,30.8886,41204.0
2021-03-11 13:55:00,32.88,32.9,32.85,32.85,14263.0,30.898,30.9168,30.8698,30.8698,14263.0
2021-03-11 14:00:00,32.85,32.9,32.85,32.88,12525.0,30.8698,30.9168,30.8698,30.898,12525.0
2021-03-11 14:05:00,32.88,32.88,32.81,32.83,20495.0,30.898,30.898,30.8322,30.851,20495.0
2021-03-11 14:10:00,32.84,32.85,32.83,32.85,14737.0,30.8604,30.8698,30.851,30.8698,14737.0
2021-03-11 14:15:00,32.85,32.9,32.83,32.9,19279.0,30.8698,30.9168,30.851,30.9168,19279.0
2021-03-11 14:20:00,32.9,32.95,32.89,32.94,13413.0,30.9168,30.9638,30.9074,30.9544,13413.0
2021-03-11 14:25:00,32.94,32.94,32.91,32.91,17742.0,30.9544,30.9544,30.9262,30.9262,17742.0
2021-03-11 14:30:00,32.91,32.95,32.9,32.92,20704.0,30.9262,30.9638,30.9168,30.9356,20704.0
2021-03-11 14:35:00,32.92,32.93,32.85,32.9,49312.0,30.9356,30.945,30.8698,30.9168,49312.0
2021-03-11 14:40:00,32.9,32.96,32.9,32.96,34229.0,30.9168,30.9732,30.9168,30.9732,34229.0
2021-03-11 14:45:00,32.95,32.97,32.94,32.94,27188.0,30.9638,30.9826,30.9544,30.9544,27188.0
2021-03-11 14:50:00,32.93,32.97,32.92,32.97,24190.0,30.945,30.9826,30.9356,30.9826,24190.0
2021-03-11 14:55:00,32.96,32.97,32.94,32.96,28330.0,30.9732,30.9826,30.9544,30.9732,28330.0
2021-03-11 15:00:00,32.95,32.95,32.9,32.9,35175.0,30.9638,30.9638,30.9168,30.9168,35175.0
2021-03-11 15:05:00,32.91,32.94,32.91,32.94,19412.0,30.9262,30.9544,30.9262,30.9544,19412.0
2021-03-11 15:10:00,32.94,32.94,32.9,32.93,32608.0,30.9544,30.9544,30.9168,30.945,32608.0
2021-03-11 15:15:00,32.92,32.97,32.92,32.96,39319.0,30.9356,30.9826,30.9356,30.9732,39319.0
2021-03-11 15:20:00,32.96,32.98,32.95,32.97,30865.0,30.9732,30.992,30.9638,30.9826,30865.0
2021-03-11 15:25:00,32.96,32.96,32.94,32.96,40332.0,30.9732,30.9732,30.9544,30.9732,40332.0
2021-03-11 15:30:00,32.96,32.96,32.92,32.94,58105.0,30.9732,30.9732,30.9356,30.9544,58105.0
2021-03-11 15:35:00,32.94,32.97,32.94,32.97,38475.0,30.9544,30.9826,30.9544,30.9826,38475.0
2021-03-11 15:40:00,32.98,33.03,32.98,33.01,43529.0,30.992,31.0389,30.992,31.0201,43529.0
2021-03-11 15:45:00,33.02,33.03,32.99,33.01,58242.0,31.0295,31.0389,31.0013,31.0201,58242.0
2021-03-11 15:50:00,33.01,33.01,32.98,33.01,42919.0,31.0201,31.0201,30.992,31.0201,42919.0
2021-03-11 15:55:00,33.01,33.06,32.99,33.0,273856.0,31.0201,31.0671,31.0013,31.0107,273856.0
2021-03-12 09:30:00,32.22,32.29,32.08,32.27,334198.0,30.2778,30.3435,30.1462,30.3248,334198.0
2021-03-12 09:35:00,32.25,32.36,32.23,32.29,101199.0,30.306,30.4093,30.2872,30.3435,101199.0
2021-03-12 09:40:00,32.29,32.48,32.28,32.48,96645.0,30.3435,30.5221,30.3341,30.5221,96645.0
2021-03-12 09:45:00,32.48,32.62,32.46,32.59,106132.0,30.5221,30.6537,30.5033,30.6255,106132.0
2021-03-12 09:50:00,32.59,32.72,32.58,32.6,55707.0,30.6255,30.7476,30.6161,30.6349,55707.0
2021-03-12 09:55:00,32.58,32.67,32.58,32.64,39754.0,30.6161,30.7006,30.6161,30.6724,39754.0
2021-03-12 10:00:00,32.63,32.64,32.53,32.63,43205.0,30.6631,30.6724,30.5691,30.6631,43205.0
2021-03-12 10:05:00,32.62,32.64,32.51,32.53,41646.0,30.6537,30.6724,30.5503,30.5691,41646.0
2021-03-12 10:10:00,32.54,32.57,32.51,32.52,60170.0,30.5785,30.6067,30.5503,30.5597,60170.0
2021-03-12 10:15:00,32.51,32.54,32.47,32.5,24704.0,30.5503,30.5785,30.5127,30.5409,24704.0
2021-03-12 10:20:00,32.49,32.5,32.43,32.49,28146.0,30.5315,30.5409,30.4751,30.5315,28146.0
2021-03-12 10:25:00,32.49,32.5,32.38,32.43,52365.0,30.5315,30.5409,30.4281,30.4751,52365.0
2021-03-12 10:30:00,32.43,32.57,32.43,32.56,34879.0,30.4751,30.6067,30.4751,30.5973,34879.0
2021-03-12 10:35:00,32.56,32.65,32.55,32.65,21216.0,30.5973,30.6818,30.5879,30.6818,21216.0
2021-03-12 10:40:00,32.65,32.69,32.62,32.68,30951.0,30.6818,30.7194,30.6537,30.71,30951.0
2021-03-12 10:45:00,32.68,32.71,32.66,32.69,21878.0,30.71,30.7382,30.6912,30.7194,21878.0
2021-03-12 10:50:00,32.68,32.69,32.6,32.63,24007.0,30.71,30.7194,30.6349,30.6631,24007.0
2021-03-12 10:55:00,32.64,32.66,32.63,32.66,13496.0,30.6724,30.6912,30.6631,30.6912,13496.0
2021-03-12 11:00:00,32.65,32.66,32.59,32.59,14364.0,30.6818,30.6912,30.6255,30.6255,14364.0
2021-03-12 11:05:00,32.59,32.77,32.58,32.75,24379.0,30.6255,30.7946,30.6161,30.7758,24379.0
2021-03-12 11:10:00,32.76,32.78,32.74,32.76,24701.0,30.7852,30.804,30.7664,30.7852,24701.0
2021-03-12 11:15:00,32.77,32.77,32.72,32.72,11343.0,30.7946,30.7946,30.7476,30.7476,11343.0
2021-03-12 11:20:00,32.73,32.81,32.72,32.81,9417.0,30.757,30.8322,30.7476,30.8322,9417.0
2021-03-12 11:25:00,32.82,32.89,32.82,32.89,23263.0,30.8416,30.9074,30.8416,30.9074,23263.0
2021-03-12 11:30:00,32.88,32.92,32.85,32.91,39174.0,30.898,30.9356,30.8698,30.9262,39174.0
2021-03-12 11:35:00,32.9,32.97,32.87,32.95,37506.0,30.9168,30.9826,30.8886,30.9638,37506.0
2021-03-12 11:40:00,32.96,32.99,32.95,32.98,41117.0,30.9732,31.0013,30.9638,30.992,41117.0
2021-03-12 11:45:00,32.99,33.04,32.97,33.02,79087.0,31.0013,31.0483,30.9826,31.0295,79087.0
2021-03-12 11:50:00,33.02,33.04,33.0,33.02,70378.0,31.0295,31.0483,31.0107,31.0295,70378.0
2021-03-12 11:55:00,33.01,33.01,32.96,32.98,18921.0,31.0201,31.0201,30.9732,30.992,18921.0
2021-03-12 12:00:00,32.97,33.02,32.97,33.01,33491.0,30.9826,31.0295,30.9826,31.0201,33491.0
2021-03-12 12:05:00,33.01,33.02,32.97,32.97,15083.0,31.0201,31.0295,30.9826,30.9826,15083.0
2021-03-12 12:10:00,32.98,32.99,32.92,32.94,13681.0,30.992,31.0013,30.9356,30.9544,13681.0
2021-03-12 12:15:00,32.96,32.97,32.9,32.9,13490.0,30.9732,30.9826,30.9168,30.9168,13490.0
2021-03-12 12:20:00,32.9,32.9,32.83,32.83,11586.0,30.9168,30.9168,30.851,30.851,11586.0
2021-03-12 12:25:00,32.83,32.89,32.83,32.89,14205.0,30.851,30.9074,30.851,30.9074,14205.0
2021-03-12 12:30:00,32.9,32.92,32.88,32.88,19499.0,30.9168,30.9356,30.898,30.898,19499.0
2021-03-12 12:35:00,32.88,32.88,32.83,32.85,19958.0,30.898,30.898,30.851,30.8698,19958.0
2021-03-12 12:40:00,32.85,32.88,32.83,32.88,18480.0,30.8698,30.898,30.851,30.898,18480.0
2021-03-12 12:45:00,32.88,32.98,32.88,32.97,12051.0,30.898,30.992,30.898,30.9826,12051.0
2021-03-12 12:50:00,32.96,32.96,32.92,32.96,8792.0,30.9732,30.9732,30.9356,30.9732,8792.0
2021-03-12 12:55:00,32.95,32.95,32.93,32.93,12458.0,30.9638,30.9638,30.945,30.945,12458.0
2021-03-12 13:00:00,32.93,32.97,32.92,32.94,20152.0,30.945,30.9826,30.9356,30.9544,20152.0
2021-03-12 13:05:00,32.94,33.0,32.94,32.96,20248.0,30.9544,31.0107,30.9544,30.9732,20248.0
2021-03-12 13:10:00,32.95,33.0,32.95,32.99,9150.0,30.9638,31.0107,30.9638,31.0013,9150.0
2021-03-12 13:15:00,32.98,32.98,32.92,32.92,13311.0,30.992,30.992,30.9356,30.9356,13311.0
2021-03-12 13:20:00,32.92,32.94,32.92,32.92,9458.0,30.9356,30.9544,30.9356,30.9356,9458.0
2021-03-12 13:25:00,32.93,32.97,32.93,32.96,12146.0,30.945,30.9826,30.945,30.9732,12146.0
2021-03-12 13:30:00,32.96,33.02,32.96,32.97,28645.0,30.9732,31.0295,30.9732,30.9826,28645.0
2021-03-12 13:35:00,32.97,33.0,32.96,32.99,13822.0,30.9826,31.0107,30.9732,31.0013,13822.0
2021-03-12 13:40:00,32.99,33.01,32.97,33.01,7922.0,31.0013,31.0201,30.9826,31.0201,7922.0
2021-03-12 13:45:00,33.01,33.06,33.01,33.05,18507.0,31.0201,31.0671,31.0201,31.0577,18507.0
2021-03-12 13:50:00,33.06,33.1,33.04,33.1,33091.0,31.0671,31.1047,31.0483,31.1047,33091.0
2021-03-12 13:55:00,33.1,33.1,33.06,33.06,20827.0,31.1047,31.1047,31.0671,31.0671,20827.0
2021-03-12 14:00:00,33.06,33.09,33.05,33.05,11077.0,31.0671,31.0953,31.0577,31.0577,11077.0
2021-03-12 14:05:00,33.06,33.08,33.04,33.08,15592.0,31.0671,31.0859,31.0483,31.0859,15592.0
2021-03-12 14:10:00,33.08,33.12,33.08,33.11,14926.0,31.0859,31.1235,31.0859,31.1141,14926.0
2021-03-12 14:15:00,33.11,33.11,33.08,33.08,25465.0,31.1141,31.1141,31.0859,31.0859,25465.0
2021-03-12 14:20:00,33.07,33.1,33.05,33.09,29203.0,31.0765,31.1047,31.0577,31.0953,29203.0
2021-03-12 14:25:00,33.08,33.12,33.08,33.1,12459.0,31.0859,31.1235,31.0859,31.1047,12459.0
2021-03-12 14:30:00,33.1,33.11,33.07,33.08,14909.0,31.1047,31.1141,31.0765,31.0859,14909.0
2021-03-12 14:35:00,33.07,33.07,33.04,33.05,17398.0,31.0765,31.0765,31.0483,31.0577,17398.0
2021-03-12 14:40:00,33.06,33.08,33.04,33.08,9133.0,31.0671,31.0859,31.0483,31.0859,9133.0
2021-03-12 14:45:00,33.08,33.08,33.04,33.06,14000.0,31.0859,31.0859,31.0483,31.0671,14000.0
2021-03-12 14:50:00,33.06,33.06,33.01,33.02,37089.0,31.0671,31.0671,31.0201,31.0295,37089.0
2021-03-12 14:55:00,33.01,33.02,32.99,32.99,15014.0,31.0201,31.0295,31.0013,31.0013,15014.0
2021-03-12 15:00:00,33.0,33.0,32.96,32.96,24144.0,31.0107,31.0107,30.9732,30.9732,24144.0
2021-03-12 15:05:00,32.95,33.03,32.95,33.02,26768.0,30.9638,31.0389,30.9638,31.0295,26768.0
2021-03-12 15:10:00,33.01,33.03,32.99,33.01,15193.0,31.0201,31.0389,31.0013,31.0201,15193.0
2021-03-12 15:15:00,33.01,33.03,33.01,33.03,19975.0,31.0201,31.0389,31.0201,31.0389,19975.0
2021-03-12 15:20:00,33.02,33.03,33.01,33.03,16702.0,31.0295,31.0389,31.0201,31.0389,16702.0
2021-03-12 15:25:00,33.03,33.03,33.0,33.01,11714.0,31.0389,31.0389,31.0107,31.0201,11714.0
2021-03-12 15:30:00,33.0,33.01,32.98,32.98,14778.0,31.0107,31.0201,30.992,30.992,14778.0
2021-03-12 15:35:00,32.98,33.01,32.97,33.01,32509.0,30.992,31.0201,30.9826,31.0201,32509.0
2021-03-12 15:40:00,33.01,33.01,32.97,32.98,35977.0,31.0201,31.0201,30.9826,30.992,35977.0
2021-03-12 15:45:00,32.99,33.01,32.99,33.0,38873.0,31.0013,31.0201,31.0013,31.0107,38873.0
2021-03-12 15:50:00,33.0,33.01,32.97,32.99,62673.0,31.0107,31.0201,30.9826,31.0013,62673.0
2021-03-12 15:55:00,32.99,33.1,32.99,33.08,324657.0,31.0013,31.1047,31.0013,31.0859,324657.0
2021-03-15 09:30:00,33.23,33.47,33.18,33.46,326531.0,31.2269,31.4524,31.1799,31.443,326531.0
2021-03-15 09:35:00,33.46,33.55,33.44,33.45,124371.0,31.443,31.5276,31.4242,31.4336,124371.0
2021-03-15 09:40:00,33.44,33.51,33.37,33.47,47418.0,31.4242,31.49,31.3584,31.4524,47418.0
2021-03-15 09:45:00,33.46,33.51,33.4,33.49,40493.0,31.443,31.49,31.3866,31.4712,40493.0
2021-03-15 09:50:00,33.49,33.56,33.47,33.52,31366.0,31.4712,31.537,31.4524,31.4994,31366.0
2021-03-15 09:55:00,33.52,33.56,33.47,33.55,38252.0,31.4994,31.537,31.4524,31.5276,38252.0
2021-03-15 10:00:00,33.56,33.59,33.48,33.55,33304.0,31.537,31.5652,31.4618,31.5276,33304.0
2021-03-15 10:05:00,33.54,33.58,33.49,33.53,60992.0,31.5182,31.5558,31.4712,31.5088,60992.0
2021-03-15 10:10:00,33.53,33.59,33.52,33.56,47829.0,31.5088,31.5652,31.4994,31.537,47829.0
2021-03-15 10:15:00,33.57,33.58,33.5,33.58,43901.0,31.5464,31.5558,31.4806,31.5558,43901.0
2021-03-15 10:20:00,33.57,33.58,33.49,33.49,53299.0,31.5464,31.5558,31.4712,31.4712,53299.0
2021-03-15 10:25:00,33.51,33.52,33.42,33.43,42216.0,31.49,31.4994,31.4054,31.4148,42216.0
2021-03-15 10:30:00,33.42,33.43,33.29,33.34,57563.0,31.4054,31.4148,31.2833,31.3303,57563.0
2021-03-15 10:35:00,33.34,33.36,33.24,33.26,79180.0,31.3303,31.349,31.2363,31.2551,79180.0
2021-03-15 10:40:00,33.25,33.27,33.21,33.25,85485.0,31.2457,31.2645,31.2081,31.2457,85485.0
2021-03-15 10:45:00,33.26,33.27,33.17,33.23,57954.0,31.2551,31.2645,31.1705,31.2269,57954.0
2021-03-15 10:50:00,33.22,33.32,33.19,33.26,61531.0,31.2175,31.3115,31.1893,31.2551,61531.0
2021-03-15 10:55:00,33.26,33.28,33.19,33.2,36665.0,31.2551,31.2739,31.1893,31.1987,36665.0
2021-03-15 11:00:00,33.19,33.28,33.14,33.28,34627.0,31.1893,31.2739,31.1423,31.2739,34627.0
2021-03-15 11:05:00,33.27,33.29,33.22,33.26,19823.0,31.2645,31.2833,31.2175,31.2551,19823.0
2021-03-15 11:10:00,33.27,33.37,33.27,33.36,16933.0,31.2645,31.3584,31.2645,31.349,16933.0
2021-03-15 11:15:00,33.36,33.39,33.33,33.37,26484.0,31.349,31.3772,31.3209,31.3584,26484.0
2021-03-15 11:20:00,33.38,33.38,33.33,33.35,13029.0,31.3678,31.3678,31.3209,31.3396,13029.0
2021-03-15 11:25:00,33.36,33.4,33.35,33.35,14112.0,31.349,31.3866,31.3396,31.3396,14112.0
2021-03-15 11:30:00,33.35,33.38,33.31,33.32,16246.0,31.3396,31.3678,31.3021,31.3115,16246.0
2021-03-15 11:35:00,33.31,33.31,33.24,33.28,27165.0,31.3021,31.3021,31.2363,31.2739,27165.0
2021-03-15 11:40:00,33.28,33.35,33.28,33.3,15487.0,31.2739,31.3396,31.2739,31.2927,15487.0
2021-03-15 11:45:00,33.29,33.29,33.23,33.29,22068.0,31.2833,31.2833,31.2269,31.2833,22068.0
2021-03-15 11:50:00,33.29,33.39,33.29,33.38,12724.0,31.2833,31.3772,31.2833,31.3678,12724.0
2021-03-15 11:55:00,33.38,33.43,33.37,33.41,32692.0,31.3678,31.4148,31.3584,31.396,32692.0
2021-03-15 12:00:00,33.4,33.42,33.37,33.38,26431.0,31.3866,31.4054,31.3584,31.3678,26431.0
2021-03-15 12:05:00,33.38,33.44,33.38,33.44,19170.0,31.3678,31.4242,31.3678,31.4242,19170.0
2021-03-15 12:10:00,33.45,33.49,33.44,33.46,19737.0,31.4336,31.4712,31.4242,31.443,19737.0
2021-03-15 12:15:00,33.45,33.5,33.44,33.5,12316.0,31.4336,31.4806,31.4242,31.4806,12316.0
2021-03-15 12:20:00,33.51,33.53,33.51,33.52,8484.0,31.49,31.5088,31.49,31.4994,8484.0
2021-03-15 12:25:00,33.51,33.53,33.49,33.51,8626.0,31.49,31.5088,31.4712,31.49,8626.0
2021-03-15 12:30:00,33.49,33.5,33.46,33.47,20649.0,31.4712,31.4806,31.443,31.4524,20649.0
2021-03-15 12:35:00,33.47,33.54,33.47,33.54,14396.0,31.4524,31.5182,31.4524,31.5182,14396.0
2021-03-15 12:40:00,33.54,33.56,33.53,33.56,11653.0,31.5182,31.537,31.5088,31.537,11653.0
2021-03-15 12:45:00,33.57,33.6,33.56,33.57,36525.0,31.5464,31.5746,31.537,31.5464,36525.0
2021-03-15 12:50:00,33.57,33.6,33.56,33.56,18235.0,31.5464,31.5746,31.537,31.537,18235.0
2021-03-15 12:55:00,33.56,33.56,33.48,33.52,19443.0,31.537,31.537,31.4618,31.4994,19443.0
2021-03-15 13:00:00,33.51,33.54,33.51,33.54,17014.0,31.49,31.5182,31.49,31.5182,17014.0
2021-03-15 13:05:00,33.53,33.56,33.51,33.53,18343.0,31.5088,31.537,31.49,31.5088,18343.0
2021-03-15 13:10:00,33.53,33.53,33.47,33.48,22798.0,31.5088,31.5088,31.4524,31.4618,22798.0
2021-03-15 13:15:00,33.48,33.53,33.48,33.53,11626.0,31.4618,31.5088,31.4618,31.5088,11626.0
2021-03-15 13:20:00,33.53,33.53,33.51,33.53,25318.0,31.5088,31.5088,31.49,31.5088,25318.0
2021-03-15 13:25:00,33.52,33.53,33.51,33.53,25105.0,31.4994,31.5088,31.49,31.5088,25105.0
2021-03-15 13:30:00,33.52,33.53,33.49,33.51,7921.0,31.4994,31.5088,31.4712,31.49,7921.0
2021-03-15 13:35:00,33.51,33.52,33.49,33.52,13932.0,31.49,31.4994,31.4712,31.4994,13932.0
2021-03-15 13:40:00,33.52,33.59,33.52,33.59,25342.0,31.4994,31.5652,31.4994,31.5652,25342.0
2021-03-15 13:45:00,33.59,33.62,33.58,33.61,13527.0,31.5652,31.5934,31.5558,31.584,13527.0
2021-03-15 13:50:00,33.61,33.62,33.6,33.61,18890.0,31.584,31.5934,31.5746,31.584,18890.0
2021-03-15 13:55:00,33.62,33.65,33.6,33.6,30010.0,31.5934,31.6216,31.5746,31.5746,30010.0
2021-03-15 14:00:00,33.61,33.66,33.6,33.66,10269.0,31.584,31.631,31.5746,31.631,10269.0
2021-03-15 14:05:00,33.68,33.69,33.66,33.66,14173.0,31.6498,31.6592,31.631,31.631,14173.0
2021-03-15 14:10:00,33.65,33.66,33.62,33.65,48861.0,31.6216,31.631,31.5934,31.6216,48861.0
2021-03-15 14:15:00,33.64,33.65,33.63,33.65,24277.0,31.6122,31.6216,31.6028,31.6216,24277.0
2021-03-15 14:20:00,33.65,33.69,33.63,33.67,25977.0,31.6216,31.6592,31.6028,31.6404,25977.0
2021-03-15 14:25:00,33.67,33.69,33.67,33.67,15794.0,31.6404,31.6592,31.6404,31.6404,15794.0
2021-03-15 14:30:00,33.68,33.69,33.65,33.66,14094.0,31.6498,31.6592,31.6216,31.631,14094.0
2021-03-15 14:35:00,33.67,33.69,33.67,33.68,8866.0,31.6404,31.6592,31.6404,31.6498,8866.0
2021-03-15 14:40:00,33.68,33.71,33.67,33.67,17867.0,31.6498,31.6779,31.6404,31.6404,17867.0
2021-03-15 14:45:00,33.67,33.72,33.67,33.67,14236.0,31.6404,31.6873,31.6404,31.6404,14236.0
2021-03-15 14:50:00,33.67,33.67,33.58,33.58,22916.0,31.6404,31.6404,31.5558,31.5558,22916.0
2021-03-15 14:55:00,33.58,33.61,33.58,33.6,21731.0,31.5558,31.584,31.5558,31.5746,21731.0
2021-03-15 15:00:00,33.59,33.6,33.51,33.51,28039.0,31.5652,31.5746,31.49,31.49,28039.0
2021-03-15 15:05:00,33.52,33.54,33.49,33.53,24829.0,31.4994,31.5182,31.4712,31.5088,24829.0
2021-03-15 15:10:00,33.53,33.6,33.53,33.58,42124.0,31.5088,31.5746,31.5088,31.5558,42124.0
2021-03-15 15:15:00,33.58,33.62,33.57,33.58,10489.0,31.5558,31.5934,31.5464,31.5558,10489.0
2021-03-15 15:20:00,33.57,33.59,33.55,33.59,25129.0,31.5464,31.5652,31.5276,31.5652,25129.0
2021-03-15 15:25:00,33.58,33.6,33.58,33.6,31309.0,31.5558,31.5746,31.5558,31.5746,31309.0
2021-03-15 15:30:00,33.6,33.65,33.6,33.64,39089.0,31.5746,31.6216,31.5746,31.6122,39089.0
2021-03-15 15:35:00,33.65,33.65,33.63,33.63,39529.0,31.6216,31.6216,31.6028,31.6028,39529.0
2021-03-15 15:40:00,33.64,33.65,33.62,33.65,41558.0,31.6122,31.6216,31.5934,31.6216,41558.0
2021-03-15 15:45:00,33.65,33.67,33.58,33.6,116556.0,31.6216,31.6404,31.5558,31.5746,116556.0
2021-03-15 15:50:00,33.6,33.64,33.6,33.63,111344.0,31.5746,31.6122,31.5746,31.6028,111344.0
2021-03-15 15:55:00,33.63,33.68,33.61,33.65,279307.0,31.6028,31.6498,31.584,31.6216,279307.0
2021-03-16 09:30:00,33.68,33.68,33.43,33.44,185824.0,31.6498,31.6498,31.4148,31.4242,185824.0
2021-03-16 09:35:00,33.43,33.45,33.37,33.4,69311.0,31.4148,31.4336,31.3584,31.3866,69311.0
2021-03-16 09:40:00,33.41,33.6,33.35,33.59,64809.0,31.396,31.5746,31.3396,31.5652,64809.0
2021-03-16 09:45:00,33.59,33.62,33.48,33.49,22220.0,31.5652,31.5934,31.4618,31.4712,22220.0
2021-03-16 09:50:00,33.48,33.56,33.4,33.51,31633.0,31.4618,31.537,31.3866,31.49,31633.0
2021-03-16 09:55:00,33.52,33.62,33.48,33.49,49457.0,31.4994,31.5934,31.4618,31.4712,49457.0
2021-03-16 10:00:00,33.5,33.54,33.45,33.47,29050.0,31.4806,31.5182,31.4336,31.4524,29050.0
2021-03-16 10:05:00,33.46,33.46,33.35,33.41,38370.0,31.443,31.443,31.3396,31.396,38370.0
2021-03-16 10:10:00,33.41,33.41,33.35,33.38,34253.0,31.396,31.396,31.3396,31.3678,34253.0
2021-03-16 10:15:00,33.37,33.47,33.37,33.47,45020.0,31.3584,31.4524,31.3584,31.4524,45020.0
2021-03-16 10:20:00,33.46,33.54,33.46,33.52,29155.0,31.443,31.5182,31.443,31.4994,29155.0
2021-03-16 10:25:00,33.53,33.66,33.53,33.66,18295.0,31.5088,31.631,31.5088,31.631,18295.0
2021-03-16 10:30:00,33.67,33.71,33.63,33.67,37936.0,31.6404,31.6779,31.6028,31.6404,37936.0
2021-03-16 10:35:00,33.67,33.71,33.65,33.66,17491.0,31.6404,31.6779,31.6216,31.631,17491.0
2021-03-16 10:40:00,33.68,33.68,33.56,33.56,41041.0,31.6498,31.6498,31.537,31.537,41041.0
2021-03-16 10:45:00,33.56,33.58,33.53,33.58,16900.0,31.537,31.5558,31.5088,31.5558,16900.0
2021-03-16 10:50:00,33.57,33.58,33.56,33.56,15192.0,31.5464,31.5558,31.537,31.537,15192.0
2021-03-16 10:55:00,33.57,33.59,33.49,33.55,28195.0,31.5464,31.5652,31.4712,31.5276,28195.0
2021-03-16 11:00:00,33.56,33.58,33.53,33.55,15024.0,31.537,31.5558,31.5088,31.5276,15024.0
2021-03-16 11:05:00,33.55,33.56,33.49,33.53,17754.0,31.5276,31.537,31.4712,31.5088,17754.0
2021-03-16 11:10:00,33.53,33.63,33.53,33.62,16332.0,31.5088,31.6028,31.5088,31.5934,16332.0
2021-03-16 11:15:00,33.62,33.63,33.6,33.6,49219.0,31.5934,31.6028,31.5746,31.5746,49219.0
2021-03-16 11:20:00,33.6,33.6,33.53,33.58,39388.0,31.5746,31.5746,31.5088,31.5558,39388.0
2021-03-16 11:25:00,33.57,33.58,33.53,33.53,20495.0,31.5464,31.5558,31.5088,31.5088,20495.0
2021-03-16 11:30:00,33.54,33.54,33.38,33.39,48248.0,31.5182,31.5182,31.3678,31.3772,48248.0
2021-03-16 11:35:00,33.39,33.45,33.39,33.44,13247.0,31.3772,31.4336,31.3772,31.4242,13247.0
2021-03-16 11:40:00,33.44,33.45,33.4,33.45,27084.0,31.4242,31.4336,31.3866,31.4336,27084.0
2021-03-16 11:45:00,33.44,33.44,33.35,33.36,21295.0,31.4242,31.4242,31.3396,31.349,21295.0
2021-03-16 11:50:00,33.36,33.39,33.33,33.39,10572.0,31.349,31.3772,31.3209,31.3772,10572.0
2021-03-16 11:55:00,33.39,33.41,33.37,33.39,10098.0,31.3772,31.396,31.3584,31.3772,10098.0
2021-03-16 12:00:00,33.38,33.44,33.37,33.4,20501.0,31.3678,31.4242,31.3584,31.3866,20501.0
2021-03-16 12:05:00,33.4,33.44,33.4,33.44,10486.0,31.3866,31.4242,31.3866,31.4242,10486.0
2021-03-16 12:10:00,33.43,33.43,33.4,33.4,8043.0,31.4148,31.4148,31.3866,31.3866,8043.0
2021-03-16 12:15:00,33.41,33.49,33.41,33.49,14621.0,31.396,31.4712,31.396,31.4712,14621.0
2021-03-16 12:20:00,33.48,33.48,33.42,33.42,8209.0,31.4618,31.4618,31.4054,31.4054,8209.0
2021-03-16 12:25:00,33.41,33.48,33.4,33.46,46382.0,31.396,31.4618,31.3866,31.443,46382.0
2021-03-16 12:30:00,33.45,33.5,33.44,33.45,15668.0,31.4336,31.4806,31.4242,31.4336,15668.0
2021-03-16 12:35:00,33.45,33.45,33.42,33.43,6484.0,31.4336,31.4336,31.4054,31.4148,6484.0
2021-03-16 12:40:00,33.43,33.53,33.43,33.5,26777.0,31.4148,31.5088,31.4148,31.4806,26777.0
2021-03-16 12:45:00,33.49,33.5,33.44,33.47,20752.0,31.4712,31.4806,31.4242,31.4524,20752.0
2021-03-16 12:50:00,33.47,33.52,33.47,33.52,8027.0,31.4524,31.4994,31.4524,31.4994,8027.0
2021-03-16 12:55:00,33.52,33.53,33.51,33.51,5673.0,31.4994,31.5088,31.49,31.49,5673.0
2021-03-16 13:00:00,33.52,33.61,33.51,33.61,23701.0,31.4994,31.584,31.49,31.584,23701.0
2021-03-16 13:05:00,33.61,33.64,33.56,33.59,29028.0,31.584,31.6122,31.537,31.5652,29028.0
2021-03-16 13:10:00,33.58,33.58,33.54,33.54,5079.0,31.5558,31.5558,31.5182,31.5182,5079.0
2021-03-16 13:15:00,33.54,33.55,33.51,33.54,15112.0,31.5182,31.5276,31.49,31.5182,15112.0
2021-03-16 13:20:00,33.54,33.54,33.51,33.54,7853.0,31.5182,31.5182,31.49,31.5182,7853.0
2021-03-16 13:25:00,33.53,33.57,33.53,33.56,5894.0,31.5088,31.5464,31.5088,31.537,5894.0
2021-03-16 13:30:00,33.56,33.56,33.53,33.55,30906.0,31.537,31.537,31.5088,31.5276,30906.0
2021-03-16 13:35:00,33.54,33.55,33.53,33.55,10397.0,31.5182,31.5276,31.5088,31.5276,10397.0
2021-03-16 13:40:00,33.54,33.56,33.53,33.53,5882.0,31.5182,31.537,31.5088,31.5088,5882.0
2021-03-16 13:45:00,33.53,33.54,33.51,33.52,10428.0,31.5088,31.5182,31.49,31.4994,10428.0
2021-03-16 13:50:00,33.53,33.56,33.51,33.55,12809.0,31.5088,31.537,31.49,31.5276,12809.0
2021-03-16 13:55:00,33.54,33.55,33.51,33.52,8740.0,31.5182,31.5276,31.49,31.4994,8740.0
2021-03-16 14:00:00,33.53,33.55,33.51,33.54,18421.0,31.5088,31.5276,31.49,31.5182,18421.0
2021-03-16 14:05:00,33.55,33.59,33.55,33.58,19116.0,31.5276,31.5652,31.5276,31.5558,19116.0
2021-03-16 14:10:00,33.6,33.61,33.6,33.6,7600.0,31.5746,31.584,31.5746,31.5746,7600.0
2021-03-16 14:15:00,33.59,33.62,33.59,33.59,5779.0,31.5652,31.5934,31.5652,31.5652,5779.0
2021-03-16 14:20:00,33.59,33.59,33.56,33.57,7044.0,31.5652,31.5652,31.537,31.5464,7044.0
2021-03-16 14:25:00,33.57,33.57,33.54,33.54,18452.0,31.5464,31.5464,31.5182,31.5182,18452.0
2021-03-16 14:30:00,33.53,33.56,33.53,33.56,9268.0,31.5088,31.537,31.5088,31.537,9268.0
2021-03-16 14:35:00,33.55,33.58,33.54,33.56,15035.0,31.5276,31.5558,31.5182,31.537,15035.0
2021-03-16 14:40:00,33.56,33.56,33.53,33.54,14691.0,31.537,31.537,31.5088,31.5182,14691.0
2021-03-16 14:45:00,33.54,33.57,33.54,33.57,12683.0,31.5182,31.5464,31.5182,31.5464,12683.0
2021-03-16 14:50:00,33.57,33.58,33.56,33.58,12538.0,31.5464,31.5558,31.537,31.5558,12538.0
2021-03-16 14:55:00,33.58,33.62,33.58,33.6,30152.0,31.5558,31.5934,31.5558,31.5746,30152.0
2021-03-16 15:00:00,33.6,33.6,33.56,33.56,17886.0,31.5746,31.5746,31.537,31.537,17886.0
2021-03-16 15:05:00,33.56,33.6,33.56,33.59,12677.0,31.537,31.5746,31.537,31.5652,12677.0
2021-03-16 15:10:00,33.58,33.6,33.58,33.58,7331.0,31.5558,31.5746,31.5558,31.5558,7331.0
2021-03-16 15:15:00,33.58,33.6,33.58,33.58,22721.0,31.5558,31.5746,31.5558,31.5558,22721.0
2021-03-16 15:20:00,33.59,33.63,33.59,33.63,21617.0,31.5652,31.6028,31.5652,31.6028,21617.0
2021-03-16 15:25:00,33.63,33.64,33.58,33.58,59260.0,31.6028,31.6122,31.5558,31.5558,59260.0
2021-03-16 15:30:00,33.59,33.67,33.59,33.67,12817.0,31.5652,31.6404,31.5652,31.6404,12817.0
2021-03-16 15:35:00,33.67,33.7,33.67,33.67,47423.0,31.6404,31.6686,31.6404,31.6404,47423.0
2021-03-16 15:40:00,33.66,33.66,33.6,33.65,76357.0,31.631,31.631,31.5746,31.6216,76357.0
2021-03-16 15:45:00,33.65,33.65,33.55,33.56,47898.0,31.6216,31.6216,31.5276,31.537,47898.0
2021-03-16 15:50:00,33.56,33.6,33.56,33.58,41466.0,31.537,31.5746,31.537,31.5558,41466.0
2021-03-16 15:55:00,33.58,33.59,33.47,33.5,332884.0,31.5558,31.5652,31.4524,31.4806,332884.0
2021-03-17 09:30:00,33.26,33.27,33.04,33.08,157406.0,31.2551,31.2645,31.0483,31.0859,157406.0
2021-03-17 09:35:00,33.08,33.12,33.03,33.09,51571.0,31.0859,31.1235,31.0389,31.0953,51571.0
2021-03-17 09:40:00,33.1,33.22,33.08,33.21,47420.0,31.1047,31.2175,31.0859,31.2081,47420.0
2021-03-17 09:45:00,33.21,33.29,33.19,33.19,38923.0,31.2081,31.2833,31.1893,31.1893,38923.0
2021-03-17 09:50:00,33.19,33.24,33.15,33.2,49351.0,31.1893,31.2363,31.1517,31.1987,49351.0
2021-03-17 09:55:00,33.2,33.2,33.14,33.19,23716.0,31.1987,31.1987,31.1423,31.1893,23716.0
2021-03-17 10:00:00,33.18,33.22,33.0,33.01,66251.0,31.1799,31.2175,31.0107,31.0201,66251.0
2021-03-17 10:05:00,33.01,33.13,33.0,33.12,77837.0,31.0201,31.1329,31.0107,31.1235,77837.0
2021-03-17 10:10:00,33.13,33.19,33.13,33.17,14365.0,31.1329,31.1893,31.1329,31.1705,14365.0
2021-03-17 10:15:00,33.18,33.22,33.18,33.22,14756.0,31.1799,31.2175,31.1799,31.2175,14756.0
2021-03-17 10:20:00,33.23,33.35,33.21,33.29,48543.0,31.2269,31.3396,31.2081,31.2833,48543.0
2021-03-17 10:25:00,33.3,33.35,33.3,33.34,30751.0,31.2927,31.3396,31.2927,31.3303,30751.0
2021-03-17 10:30:00,33.34,33.39,33.29,33.36,32393.0,31.3303,31.3772,31.2833,31.349,32393.0
2021-03-17 10:35:00,33.37,33.38,33.31,33.36,26071.0,31.3584,31.3678,31.3021,31.349,26071.0
2021-03-17 10:40:00,33.35,33.35,33.31,33.32,21340.0,31.3396,31.3396,31.3021,31.3115,21340.0
2021-03-17 10:45:00,33.32,33.35,33.29,33.34,20323.0,31.3115,31.3396,31.2833,31.3303,20323.0
2021-03-17 10:50:00,33.34,33.47,33.34,33.47,29006.0,31.3303,31.4524,31.3303,31.4524,29006.0
2021-03-17 10:55:00,33.47,33.47,33.38,33.44,33684.0,31.4524,31.4524,31.3678,31.4242,33684.0
2021-03-17 11:00:00,33.44,33.46,33.4,33.4,67965.0,31.4242,31.443,31.3866,31.3866,67965.0
2021-03-17 11:05:00,33.39,33.4,33.34,33.34,26736.0,31.3772,31.3866,31.3303,31.3303,26736.0
2021-03-17 11:10:00,33.34,33.37,33.29,33.3,15414.0,31.3303,31.3584,31.2833,31.2927,15414.0
2021-03-17 11:15:00,33.29,33.3,33.24,33.25,14362.0,31.2833,31.2927,31.2363,31.2457,14362.0
2021-03-17 11:20:00,33.25,33.29,33.24,33.24,15913.0,31.2457,31.2833,31.2363,31.2363,15913.0
2021-03-17 11:25:00,33.25,33.27,33.23,33.26,6735.0,31.2457,31.2645,31.2269,31.2551,6735.0
2021-03-17 11:30:00,33.24,33.24,33.18,33.21,13158.0,31.2363,31.2363,31.1799,31.2081,13158.0
2021-03-17 11:35:00,33.21,33.22,33.18,33.22,5672.0,31.2081,31.2175,31.1799,31.2175,5672.0
2021-03-17 11:40:00,33.21,33.28,33.19,33.26,12120.0,31.2081,31.2739,31.1893,31.2551,12120.0
2021-03-17 11:45:00,33.26,33.29,33.24,33.28,24289.0,31.2551,31.2833,31.2363,31.2739,24289.0
2021-03-17 11:50:00,33.28,33.33,33.28,33.33,38708.0,31.2739,31.3209,31.2739,31.3209,38708.0
2021-03-17 11:55:00,33.33,33.33,33.24,33.24,27997.0,31.3209,31.3209,31.2363,31.2363,27997.0
2021-03-17 12:00:00,33.24,33.24,33.21,33.23,13355.0,31.2363,31.2363,31.2081,31.2269,13355.0
2021-03-17 12:05:00,33.24,33.24,33.21,33.23,7371.0,31.2363,31.2363,31.2081,31.2269,7371.0
2021-03-17 12:10:00,33.24,33.24,33.19,33.22,10504.0,31.2363,31.2363,31.1893,31.2175,10504.0
2021-03-17 12:15:00,33.22,33.24,33.21,33.22,8795.0,31.2175,31.2363,31.2081,31.2175,8795.0
2021-03-17 12:20:00,33.22,33.24,33.18,33.18,13567.0,31.2175,31.2363,31.1799,31.1799,13567.0
2021-03-17 12:25:00,33.19,33.21,33.17,33.17,6713.0,31.1893,31.2081,31.1705,31.1705,6713.0
2021-03-17 12:30:00,33.17,33.17,33.15,33.15,11675.0,31.1705,31.1705,31.1517,31.1517,11675.0
2021-03-17 12:35:00,33.16,33.17,33.15,33.16,7275.0,31.1611,31.1705,31.1517,31.1611,7275.0
2021-03-17 12:40:00,33.17,33.24,33.17,33.23,5178.0,31.1705,31.2363,31.1705,31.2269,5178.0
2021-03-17 12:45:00,33.23,33.24,33.22,33.24,16142.0,31.2269,31.2363,31.2175,31.2363,16142.0
2021-03-17 12:50:00,33.24,33.31,33.24,33.29,27037.0,31.2363,31.3021,31.2363,31.2833,27037.0
2021-03-17 12:55:00,33.29,33.29,33.26,33.29,4400.0,31.2833,31.2833,31.2551,31.2833,4400.0
2021-03-17 13:00:00,33.31,33.33,33.28,33.32,12280.0,31.3021,31.3209,31.2739,31.3115,12280.0
2021-03-17 13:05:00,33.31,33.33,33.27,33.29,6121.0,31.3021,31.3209,31.2645,31.2833,6121.0
2021-03-17 13:10:00,33.31,33.36,33.31,33.36,7219.0,31.3021,31.349,31.3021,31.349,7219.0
2021-03-17 13:15:00,33.35,33.38,33.33,33.38,12254.0,31.3396,31.3678,31.3209,31.3678,12254.0
2021-03-17 13:20:00,33.37,33.4,33.35,33.4,22725.0,31.3584,31.3866,31.3396,31.3866,22725.0
2021-03-17 13:25:00,33.41,33.44,33.4,33.41,10939.0,31.396,31.4242,31.3866,31.396,10939.0
2021-03-17 13:30:00,33.41,33.44,33.4,33.41,5430.0,31.396,31.4242,31.3866,31.396,5430.0
2021-03-17 13:35:00,33.42,33.46,33.42,33.46,28912.0,31.4054,31.443,31.4054,31.443,28912.0
2021-03-17 13:40:00,33.45,33.46,33.42,33.42,5770.0,31.4336,31.443,31.4054,31.4054,5770.0
2021-03-17 13:45:00,33.43,33.43,33.38,33.39,6793.0,31.4148,31.4148,31.3678,31.3772,6793.0
2021-03-17 13:50:00,33.39,33.4,33.38,33.38,4345.0,31.3772,31.3866,31.3678,31.3678,4345.0
2021-03-17 13:55:00,33.37,33.39,33.34,33.38,6831.0,31.3584,31.3772,31.3303,31.3678,6831.0
2021-03-17 14:00:00,33.39,33.82,33.39,33.54,233523.0,31.3772,31.7813,31.3772,31.5182,233523.0
2021-03-17 14:05:00,33.54,33.7,33.54,33.61,82178.0,31.5182,31.6686,31.5182,31.584,82178.0
2021-03-17 14:10:00,33.62,33.8,33.61,33.77,107787.0,31.5934,31.7625,31.584,31.7343,107787.0
2021-03-17 14:15:00,33.78,33.83,33.67,33.8,124062.0,31.7437,31.7907,31.6404,31.7625,124062.0
2021-03-17 14:20:00,33.81,33.9,33.79,33.82,82994.0,31.7719,31.8565,31.7531,31.7813,82994.0
2021-03-17 14:25:00,33.83,33.95,33.81,33.88,62480.0,31.7907,31.9035,31.7719,31.8377,62480.0
2021-03-17 14:30:00,33.89,33.96,33.88,33.91,53288.0,31.8471,31.9129,31.8377,31.8659,53288.0
2021-03-17 14:35:00,33.91,34.05,33.91,34.05,154292.0,31.8659,31.9975,31.8659,31.9975,154292.0
2021-03-17 14:40:00,34.04,34.16,33.99,34.15,139130.0,31.9881,32.1008,31.9411,32.0914,139130.0
2021-03-17 14:45:00,34.15,34.21,34.12,34.18,102265.0,32.0914,32.1478,32.0632,32.1196,102265.0
2021-03-17 14:50:00,34.18,34.3,34.15,34.28,89712.0,32.1196,32.2324,32.0914,32.2136,89712.0
2021-03-17 14:55:00,34.28,34.32,34.19,34.29,99203.0,32.2136,32.2512,32.129,32.223,99203.0
2021-03-17 15:00:00,34.3,34.44,34.3,34.44,135243.0,32.2324,32.3639,32.2324,32.3639,135243.0
2021-03-17 15:05:00,34.43,34.47,34.4,34.43,167366.0,32.3545,32.3921,32.3264,32.3545,167366.0
2021-03-17 15:10:00,34.44,34.47,34.28,34.28,133820.0,32.3639,32.3921,32.2136,32.2136,133820.0
2021-03-17 15:15:00,34.28,34.37,34.24,34.27,97977.0,32.2136,32.2982,32.176,32.2042,97977.0
2021-03-17 15:20:00,34.28,34.28,34.22,34.26,75066.0,32.2136,32.2136,32.1572,32.1948,75066.0
2021-03-17 15:25:00,34.27,34.31,34.22,34.31,106356.0,32.2042,32.2418,32.1572,32.2418,106356.0
2021-03-17 15:30:00,34.31,34.41,34.28,34.38,70112.0,32.2418,32.3358,32.2136,32.3076,70112.0
2021-03-17 15:35:00,34.38,34.38,34.26,34.27,100607.0,32.3076,32.3076,32.1948,32.2042,100607.0
2021-03-17 15:40:00,34.28,34.32,34.26,34.26,90005.0,32.2136,32.2512,32.1948,32.1948,90005.0
2021-03-17 15:45:00,34.26,34.31,34.24,34.24,71854.0,32.1948,32.2418,32.176,32.176,71854.0
2021-03-17 15:50:00,34.23,34.23,34.08,34.15,189224.0,32.1666,32.1666,32.0256,32.0914,189224.0
2021-03-17 15:55:00,34.15,34.24,34.13,34.22,262072.0,32.0914,32.176,32.0726,32.1572,262072.0
2021-03-18 09:30:00,33.47,33.72,33.46,33.61,378308.0,31.4524,31.6873,31.443,31.584,378308.0
2021-03-18 09:35:00,33.61,33.62,33.48,33.55,109324.0,31.584,31.5934,31.4618,31.5276,109324.0
2021-03-18 09:40:00,33.56,33.83,33.56,33.78,113582.0,31.537,31.7907,31.537,31.7437,113582.0
2021-03-18 09:45:00,33.79,33.8,33.63,33.73,59023.0,31.7531,31.7625,31.6028,31.6967,59023.0
2021-03-18 09:50:00,33.74,33.83,33.68,33.81,54796.0,31.7061,31.7907,31.6498,31.7719,54796.0
2021-03-18 09:55:00,33.81,33.85,33.71,33.75,35855.0,31.7719,31.8095,31.6779,31.7155,35855.0
2021-03-18 10:00:00,33.75,33.9,33.71,33.86,35697.0,31.7155,31.8565,31.6779,31.8189,35697.0
2021-03-18 10:05:00,33.85,33.92,33.82,33.92,34904.0,31.8095,31.8753,31.7813,31.8753,34904.0
2021-03-18 10:10:00,33.92,33.92,33.78,33.81,45998.0,31.8753,31.8753,31.7437,31.7719,45998.0
2021-03-18 10:15:00,33.81,33.85,33.72,33.81,25525.0,31.7719,31.8095,31.6873,31.7719,25525.0
2021-03-18 10:20:00,33.82,33.82,33.71,33.71,30967.0,31.7813,31.7813,31.6779,31.6779,30967.0
2021-03-18 10:25:00,33.71,33.82,33.67,33.67,36244.0,31.6779,31.7813,31.6404,31.6404,36244.0
2021-03-18 10:30:00,33.67,33.72,33.6,33.71,39183.0,31.6404,31.6873,31.5746,31.6779,39183.0
2021-03-18 10:35:00,33.71,33.77,33.66,33.75,41848.0,31.6779,31.7343,31.631,31.7155,41848.0
2021-03-18 10:40:00,33.75,33.79,33.71,33.72,34076.0,31.7155,31.7531,31.6779,31.6873,34076.0
2021-03-18 10:45:00,33.72,33.77,33.7,33.75,16000.0,31.6873,31.7343,31.6686,31.7155,16000.0
2021-03-18 10:50:00,33.75,33.82,33.71,33.82,22901.0,31.7155,31.7813,31.6779,31.7813,22901.0
2021-03-18 10:55:00,33.82,33.86,33.81,33.83,39213.0,31.7813,31.8189,31.7719,31.7907,39213.0
2021-03-18 11:00:00,33.83,33.9,33.8,33.87,61192.0,31.7907,31.8565,31.7625,31.8283,61192.0
2021-03-18 11:05:00,33.87,33.91,33.86,33.9,30564.0,31.8283,31.8659,31.8189,31.8565,30564.0
2021-03-18 11:10:00,33.9,33.93,33.87,33.9,48591.0,31.8565,31.8847,31.8283,31.8565,48591.0
2021-03-18 11:15:00,33.89,33.94,33.88,33.9,21965.0,31.8471,31.8941,31.8377,31.8565,21965.0
2021-03-18 11:20:00,33.9,33.95,33.89,33.92,33550.0,31.8565,31.9035,31.8471,31.8753,33550.0
2021-03-18 11:25:00,33.91,33.96,33.9,33.94,30752.0,31.8659,31.9129,31.8565,31.8941,30752.0
2021-03-18 11:30:00,33.95,33.96,33.83,33.85,21615.0,31.9035,31.9129,31.7907,31.8095,21615.0
2021-03-18 11:35:00,33.86,33.93,33.85,33.93,18925.0,31.8189,31.8847,31.8095,31.8847,18925.0
2021-03-18 11:40:00,33.92,33.98,33.9,33.96,27488.0,31.8753,31.9317,31.8565,31.9129,27488.0
2021-03-18 11:45:00,33.97,33.97,33.9,33.94,21997.0,31.9223,31.9223,31.8565,31.8941,21997.0
2021-03-18 11:50:00,33.95,33.98,33.94,33.98,12211.0,31.9035,31.9317,31.8941,31.9317,12211.0
2021-03-18 11:55:00,33.97,33.97,33.92,33.97,15387.0,31.9223,31.9223,31.8753,31.9223,15387.0
2021-03-18 12:00:00,33.97,34.02,33.97,33.99,30901.0,31.9223,31.9693,31.9223,31.9411,30901.0
2021-03-18 12:05:00,33.99,34.02,33.99,34.0,21380.0,31.9411,31.9693,31.9411,31.9505,21380.0
2021-03-18 12:10:00,34.02,34.1,34.01,34.1,27886.0,31.9693,32.0444,31.9599,32.0444,27886.0
2021-03-18 12:15:00,34.12,34.13,34.07,34.09,22684.0,32.0632,32.0726,32.0162,32.035,22684.0
2021-03-18 12:20:00,34.09,34.11,34.08,34.11,24139.0,32.035,32.0538,32.0256,32.0538,24139.0
2021-03-18 12:25:00,34.12,34.12,34.08,34.08,12989.0,32.0632,32.0632,32.0256,32.0256,12989.0
2021-03-18 12:30:00,34.08,34.1,34.05,34.07,18868.0,32.0256,32.0444,31.9975,32.0162,18868.0
2021-03-18 12:35:00,34.07,34.07,34.02,34.02,31836.0,32.0162,32.0162,31.9693,31.9693,31836.0
2021-03-18 12:40:00,34.02,34.03,33.97,33.97,9979.0,31.9693,31.9787,31.9223,31.9223,9979.0
2021-03-18 12:45:00,33.96,33.97,33.92,33.93,15931.0,31.9129,31.9223,31.8753,31.8847,15931.0
2021-03-18 12:50:00,33.94,33.94,33.89,33.91,12101.0,31.8941,31.8941,31.8471,31.8659,12101.0
2021-03-18 12:55:00,33.9,33.9,33.85,33.88,24557.0,31.8565,31.8565,31.8095,31.8377,24557.0
2021-03-18 13:00:00,33.88,33.91,33.88,33.91,14031.0,31.8377,31.8659,31.8377,31.8659,14031.0
2021-03-18 13:05:00,33.92,33.93,33.9,33.91,20245.0,31.8753,31.8847,31.8565,31.8659,20245.0
2021-03-18 13:10:00,33.89,33.93,33.87,33.92,13289.0,31.8471,31.8847,31.8283,31.8753,13289.0
2021-03-18 13:15:00,33.92,33.94,33.91,33.94,6799.0,31.8753,31.8941,31.8659,31.8941,6799.0
2021-03-18 13:20:00,33.93,34.04,33.93,34.03,40616.0,31.8847,31.9881,31.8847,31.9787,40616.0
2021-03-18 13:25:00,34.04,34.08,34.03,34.03,14632.0,31.9881,32.0256,31.9787,31.9787,14632.0
2021-03-18 13:30:00,34.03,34.05,34.01,34.05,11543.0,31.9787,31.9975,31.9599,31.9975,11543.0
2021-03-18 13:35:00,34.06,34.07,34.04,34.06,12720.0,32.0068,32.0162,31.9881,32.0068,12720.0
2021-03-18 13:40:00,34.05,34.08,34.04,34.07,11938.0,31.9975,32.0256,31.9881,32.0162,11938.0
2021-03-18 13:45:00,34.07,34.09,34.01,34.08,34606.0,32.0162,32.035,31.9599,32.0256,34606.0
2021-03-18 13:50:00,34.08,34.1,34.05,34.06,19340.0,32.0256,32.0444,31.9975,32.0068,19340.0
2021-03-18 13:55:00,34.07,34.1,34.06,34.08,15995.0,32.0162,32.0444,32.0068,32.0256,15995.0
2021-03-18 14:00:00,34.09,34.1,34.05,34.05,27716.0,32.035,32.0444,31.9975,31.9975,27716.0
2021-03-18 14:05:00,34.06,34.11,34.06,34.06,14092.0,32.0068,32.0538,32.0068,32.0068,14092.0
2021-03-18 14:10:00,34.06,34.06,33.99,34.02,10246.0,32.0068,32.0068,31.9411,31.9693,10246.0
2021-03-18 14:15:00,34.01,34.02,33.96,33.96,27708.0,31.9599,31.9693,31.9129,31.9129,27708.0
2021-03-18 14:20:00,33.96,33.99,33.92,33.94,13483.0,31.9129,31.9411,31.8753,31.8941,13483.0
2021-03-18 14:25:00,33.94,33.94,33.88,33.89,10411.0,31.8941,31.8941,31.8377,31.8471,10411.0
2021-03-18 14:30:00,33.88,33.94,33.85,33.86,18373.0,31.8377,31.8941,31.8095,31.8189,18373.0
2021-03-18 14:35:00,33.86,33.86,33.76,33.77,27584.0,31.8189,31.8189,31.7249,31.7343,27584.0
2021-03-18 14:40:00,33.76,33.76,33.65,33.65,49140.0,31.7249,31.7249,31.6216,31.6216,49140.0
2021-03-18 14:45:00,33.65,33.75,33.65,33.75,31058.0,31.6216,31.7155,31.6216,31.7155,31058.0
2021-03-18 14:50:00,33.75,33.77,33.73,33.74,16487.0,31.7155,31.7343,31.6967,31.7061,16487.0
2021-03-18 14:55:00,33.75,33.79,33.75,33.79,18239.0,31.7155,31.7531,31.7155,31.7531,18239.0
2021-03-18 15:00:00,33.8,33.8,33.74,33.75,21375.0,31.7625,31.7625,31.7061,31.7155,21375.0
2021-03-18 15:05:00,33.74,33.74,33.69,33.74,18702.0,31.7061,31.7061,31.6592,31.7061,18702.0
2021-03-18 15:10:00,33.75,33.76,33.7,33.73,14355.0,31.7155,31.7249,31.6686,31.6967,14355.0
2021-03-18 15:15:00,33.73,33.73,33.68,33.7,32520.0,31.6967,31.6967,31.6498,31.6686,32520.0
2021-03-18 15:20:00,33.7,33.7,33.66,33.66,34913.0,31.6686,31.6686,31.631,31.631,34913.0
2021-03-18 15:25:00,33.67,33.78,33.67,33.76,69818.0,31.6404,31.7437,31.6404,31.7249,69818.0
2021-03-18 15:30:00,33.76,33.76,33.63,33.64,56648.0,31.7249,31.7249,31.6028,31.6122,56648.0
2021-03-18 15:35:00,33.63,33.65,33.6,33.6,78494.0,31.6028,31.6216,31.5746,31.5746,78494.0
2021-03-18 15:40:00,33.61,33.63,33.59,33.61,69380.0,31.584,31.6028,31.5652,31.584,69380.0
2021-03-18 15:45:00,33.6,33.61,33.48,33.51,99327.0,31.5746,31.584,31.4618,31.49,99327.0
2021-03-18 15:50:00,33.51,33.63,33.51,33.62,83466.0,31.49,31.6028,31.49,31.5934,83466.0
2021-03-18 15:55:00,33.62,33.65,33.57,33.62,290401.0,31.5934,31.6216,31.5464,31.5934,290401.0
2021-03-19 09:30:00,33.74,33.75,33.48,33.72,208009.0,31.7061,31.7155,31.4618,31.6873,208009.0
2021-03-19 09:35:00,33.73,33.83,33.7,33.76,58320.0,31.6967,31.7907,31.6686,31.7249,58320.0
2021-03-19 09:40:00,33.73,33.76,33.6,33.64,77635.0,31.6967,31.7249,31.5746,31.6122,77635.0
2021-03-19 09:45:00,33.63,33.64,33.47,33.49,35781.0,31.6028,31.6122,31.4524,31.4712,35781.0
2021-03-19 09:50:00,33.5,33.61,33.47,33.54,56976.0,31.4806,31.584,31.4524,31.5182,56976.0
2021-03-19 09:55:00,33.53,33.69,33.53,33.68,94731.0,31.5088,31.6592,31.5088,31.6498,94731.0
2021-03-19 10:00:00,33.67,33.74,33.63,33.71,106919.0,31.6404,31.7061,31.6028,31.6779,106919.0
2021-03-19 10:05:00,33.71,33.78,33.68,33.78,63258.0,31.6779,31.7437,31.6498,31.7437,63258.0
2021-03-19 10:10:00,33.77,33.79,33.72,33.74,72938.0,31.7343,31.7531,31.6873,31.7061,72938.0
2021-03-19 10:15:00,33.73,33.76,33.69,33.7,39142.0,31.6967,31.7249,31.6592,31.6686,39142.0
2021-03-19 10:20:00,33.71,33.75,33.65,33.75,39792.0,31.6779,31.7155,31.6216,31.7155,39792.0
2021-03-19 10:25:00,33.75,33.76,33.72,33.74,25939.0,31.7155,31.7249,31.6873,31.7061,25939.0
2021-03-19 10:30:00,33.76,33.76,33.69,33.75,11423.0,31.7249,31.7249,31.6592,31.7155,11423.0
2021-03-19 10:35:00,33.76,33.84,33.76,33.84,39391.0,31.7249,31.8001,31.7249,31.8001,39391.0
2021-03-19 10:40:00,33.84,33.88,33.71,33.74,32868.0,31.8001,31.8377,31.6779,31.7061,32868.0
2021-03-19 10:45:00,33.73,33.76,33.68,33.68,20693.0,31.6967,31.7249,31.6498,31.6498,20693.0
2021-03-19 10:50:00,33.68,33.72,33.66,33.71,25048.0,31.6498,31.6873,31.631,31.6779,25048.0
2021-03-19 10:55:00,33.72,33.77,33.67,33.77,40950.0,31.6873,31.7343,31.6404,31.7343,40950.0
2021-03-19 11:00:00,33.76,33.77,33.73,33.74,16817.0,31.7249,31.7343,31.6967,31.7061,16817.0
2021-03-19 11:05:00,33.73,33.76,33.68,33.69,19757.0,31.6967,31.7249,31.6498,31.6592,19757.0
2021-03-19 11:10:00,33.7,33.71,33.67,33.68,14578.0,31.6686,31.6779,31.6404,31.6498,14578.0
2021-03-19 11:15:00,33.68,33.71,33.63,33.71,13764.0,31.6498,31.6779,31.6028,31.6779,13764.0
2021-03-19 11:20:00,33.7,33.72,33.69,33.71,11355.0,31.6686,31.6873,31.6592,31.6779,11355.0
2021-03-19 11:25:00,33.7,33.71,33.65,33.69,13926.0,31.6686,31.6779,31.6216,31.6592,13926.0
2021-03-19 11:30:00,33.68,33.68,33.63,33.63,19875.0,31.6498,31.6498,31.6028,31.6028,19875.0
2021-03-19 11:35:00,33.64,33.66,33.61,33.64,8381.0,31.6122,31.631,31.584,31.6122,8381.0
2021-03-19 11:40:00,33.65,33.71,33.65,33.7,13358.0,31.6216,31.6779,31.6216,31.6686,13358.0
2021-03-19 11:45:00,33.71,33.77,33.71,33.77,32424.0,31.6779,31.7343,31.6779,31.7343,32424.0
2021-03-19 11:50:00,33.77,33.83,33.77,33.79,33155.0,31.7343,31.7907,31.7343,31.7531,33155.0
2021-03-19 11:55:00,33.79,33.81,33.78,33.81,35391.0,31.7531,31.7719,31.7437,31.7719,35391.0
2021-03-19 12:00:00,33.81,33.83,33.8,33.81,23390.0,31.7719,31.7907,31.7625,31.7719,23390.0
2021-03-19 12:05:00,33.81,33.81,33.77,33.77,30179.0,31.7719,31.7719,31.7343,31.7343,30179.0
2021-03-19 12:10:00,33.76,33.76,33.73,33.75,39039.0,31.7249,31.7249,31.6967,31.7155,39039.0
2021-03-19 12:15:00,33.75,33.78,33.75,33.76,20927.0,31.7155,31.7437,31.7155,31.7249,20927.0
2021-03-19 12:20:00,33.75,33.78,33.75,33.78,39616.0,31.7155,31.7437,31.7155,31.7437,39616.0
2021-03-19 12:25:00,33.78,33.78,33.7,33.72,19691.0,31.7437,31.7437,31.6686,31.6873,19691.0
2021-03-19 12:30:00,33.72,33.72,33.69,33.7,8098.0,31.6873,31.6873,31.6592,31.6686,8098.0
2021-03-19 12:35:00,33.7,33.7,33.57,33.57,28531.0,31.6686,31.6686,31.5464,31.5464,28531.0
2021-03-19 12:40:00,33.57,33.61,33.56,33.61,23113.0,31.5464,31.584,31.537,31.584,23113.0
2021-03-19 12:45:00,33.61,33.64,33.6,33.63,23100.0,31.584,31.6122,31.5746,31.6028,23100.0
2021-03-19 12:50:00,33.64,33.67,33.64,33.67,17728.0,31.6122,31.6404,31.6122,31.6404,17728.0
2021-03-19 12:55:00,33.67,33.69,33.67,33.67,12743.0,31.6404,31.6592,31.6404,31.6404,12743.0
2021-03-19 13:00:00,33.67,33.68,33.65,33.68,25338.0,31.6404,31.6498,31.6216,31.6498,25338.0
2021-03-19 13:05:00,33.69,33.74,33.69,33.73,9606.0,31.6592,31.7061,31.6592,31.6967,9606.0
2021-03-19 13:10:00,33.73,33.76,33.72,33.75,14602.0,31.6967,31.7249,31.6873,31.7155,14602.0
2021-03-19 13:15:00,33.75,33.76,33.7,33.71,37905.0,31.7155,31.7249,31.6686,31.6779,37905.0
2021-03-19 13:20:00,33.72,33.72,33.67,33.69,21110.0,31.6873,31.6873,31.6404,31.6592,21110.0
2021-03-19 13:25:00,33.69,33.69,33.66,33.69,24308.0,31.6592,31.6592,31.631,31.6592,24308.0
2021-03-19 13:30:00,33.69,33.72,33.69,33.69,17365.0,31.6592,31.6873,31.6592,31.6592,17365.0
2021-03-19 13:35:00,33.7,33.7,33.67,33.68,18661.0,31.6686,31.6686,31.6404,31.6498,18661.0
2021-03-19 13:40:00,33.68,33.68,33.67,33.68,7930.0,31.6498,31.6498,31.6404,31.6498,7930.0
2021-03-19 13:45:00,33.68,33.72,33.66,33.72,19581.0,31.6498,31.6873,31.631,31.6873,19581.0
2021-03-19 13:50:00,33.73,33.73,33.7,33.7,13143.0,31.6967,31.6967,31.6686,31.6686,13143.0
2021-03-19 13:55:00,33.71,33.71,33.68,33.68,9614.0,31.6779,31.6779,31.6498,31.6498,9614.0
2021-03-19 14:00:00,33.69,33.7,33.68,33.69,9227.0,31.6592,31.6686,31.6498,31.6592,9227.0
2021-03-19 14:05:00,33.7,33.7,33.63,33.63,24043.0,31.6686,31.6686,31.6028,31.6028,24043.0
2021-03-19 14:10:00,33.62,33.65,33.62,33.65,7414.0,31.5934,31.6216,31.5934,31.6216,7414.0
2021-03-19 14:15:00,33.65,33.66,33.62,33.62,12064.0,31.6216,31.631,31.5934,31.5934,12064.0
2021-03-19 14:20:00,33.62,33.63,33.62,33.63,10649.0,31.5934,31.6028,31.5934,31.6028,10649.0
2021-03-19 14:25:00,33.63,33.65,33.63,33.65,6770.0,31.6028,31.6216,31.6028,31.6216,6770.0
2021-03-19 14:30:00,33.65,33.68,33.65,33.66,15309.0,31.6216,31.6498,31.6216,31.631,15309.0
2021-03-19 14:35:00,33.65,33.69,33.65,33.69,12915.0,31.6216,31.6592,31.6216,31.6592,12915.0
2021-03-19 14:40:00,33.7,33.74,33.69,33.74,42667.0,31.6686,31.7061,31.6592,31.7061,42667.0
2021-03-19 14:45:00,33.74,33.74,33.73,33.74,13614.0,31.7061,31.7061,31.6967,31.7061,13614.0
2021-03-19 14:50:00,33.74,33.74,33.71,33.72,27450.0,31.7061,31.7061,31.6779,31.6873,27450.0
2021-03-19 14:55:00,33.73,33.74,33.73,33.73,16664.0,31.6967,31.7061,31.6967,31.6967,16664.0
2021-03-19 15:00:00,33.73,33.75,33.71,33.75,29115.0,31.6967,31.7155,31.6779,31.7155,29115.0
2021-03-19 15:05:00,33.76,33.78,33.75,33.75,30189.0,31.7249,31.7437,31.7155,31.7155,30189.0
2021-03-19 15:10:00,33.74,33.76,33.74,33.76,13266.0,31.7061,31.7249,31.7061,31.7249,13266.0
2021-03-19 15:15:00,33.77,33.78,33.73,33.73,20813.0,31.7343,31.7437,31.6967,31.6967,20813.0
2021-03-19 15:20:00,33.73,33.74,33.7,33.73,19969.0,31.6967,31.7061,31.6686,31.6967,19969.0
2021-03-19 15:25:00,33.73,33.74,33.73,33.74,32473.0,31.6967,31.7061,31.6967,31.7061,32473.0
2021-03-19 15:30:00,33.73,33.76,33.73,33.76,34485.0,31.6967,31.7249,31.6967,31.7249,34485.0
2021-03-19 15:35:00,33.77,33.81,33.77,33.81,43109.0,31.7343,31.7719,31.7343,31.7719,43109.0
2021-03-19 15:40:00,33.81,33.9,33.81,33.89,133468.0,31.7719,31.8565,31.7719,31.8471,133468.0
2021-03-19 15:45:00,33.89,33.91,33.81,33.83,81291.0,31.8471,31.8659,31.7719,31.7907,81291.0
2021-03-19 15:50:00,33.83,33.83,33.76,33.78,101059.0,31.7907,31.7907,31.7249,31.7437,101059.0
2021-03-19 15:55:00,33.79,33.92,33.79,33.82,338773.0,31.7531,31.8753,31.7531,31.7813,338773.0
2021-03-22 09:30:00,33.56,33.93,33.55,33.91,219560.0,31.537,31.8847,31.5276,31.8659,219560.0
2021-03-22 09:35:00,33.91,33.95,33.78,33.79,71319.0,31.8659,31.9035,31.7437,31.7531,71319.0
2021-03-22 09:40:00,33.79,33.83,33.71,33.72,49033.0,31.7531,31.7907,31.6779,31.6873,49033.0
2021-03-22 09:45:00,33.72,33.75,33.65,33.69,32191.0,31.6873,31.7155,31.6216,31.6592,32191.0
2021-03-22 09:50:00,33.7,33.78,33.68,33.75,31857.0,31.6686,31.7437,31.6498,31.7155,31857.0
2021-03-22 09:55:00,33.75,33.75,33.61,33.61,53704.0,31.7155,31.7155,31.584,31.584,53704.0
2021-03-22 10:00:00,33.62,33.7,33.61,33.7,51174.0,31.5934,31.6686,31.584,31.6686,51174.0
2021-03-22 10:05:00,33.71,33.75,33.64,33.66,26988.0,31.6779,31.7155,31.6122,31.631,26988.0
2021-03-22 10:10:00,33.67,33.74,33.67,33.69,38588.0,31.6404,31.7061,31.6404,31.6592,38588.0
2021-03-22 10:15:00,33.69,33.69,33.6,33.65,43412.0,31.6592,31.6592,31.5746,31.6216,43412.0
2021-03-22 10:20:00,33.68,33.74,33.62,33.74,14507.0,31.6498,31.7061,31.5934,31.7061,14507.0
2021-03-22 10:25:00,33.72,33.75,33.71,33.75,10214.0,31.6873,31.7155,31.6779,31.7155,10214.0
2021-03-22 10:30:00,33.76,33.81,33.73,33.77,18382.0,31.7249,31.7719,31.6967,31.7343,18382.0
2021-03-22 10:35:00,33.77,33.77,33.71,33.74,13824.0,31.7343,31.7343,31.6779,31.7061,13824.0
2021-03-22 10:40:00,33.75,33.75,33.67,33.68,19788.0,31.7155,31.7155,31.6404,31.6498,19788.0
2021-03-22 10:45:00,33.68,33.79,33.67,33.77,18679.0,31.6498,31.7531,31.6404,31.7343,18679.0
2021-03-22 10:50:00,33.78,33.84,33.78,33.81,11476.0,31.7437,31.8001,31.7437,31.7719,11476.0
2021-03-22 10:55:00,33.8,33.85,33.79,33.85,9838.0,31.7625,31.8095,31.7531,31.8095,9838.0
2021-03-22 11:00:00,33.84,33.85,33.78,33.78,14723.0,31.8001,31.8095,31.7437,31.7437,14723.0
2021-03-22 11:05:00,33.78,33.78,33.73,33.73,23585.0,31.7437,31.7437,31.6967,31.6967,23585.0
2021-03-22 11:10:00,33.72,33.77,33.72,33.75,23521.0,31.6873,31.7343,31.6873,31.7155,23521.0
2021-03-22 11:15:00,33.74,33.74,33.68,33.7,11987.0,31.7061,31.7061,31.6498,31.6686,11987.0
2021-03-22 11:20:00,33.68,33.71,33.67,33.67,14311.0,31.6498,31.6779,31.6404,31.6404,14311.0
2021-03-22 11:25:00,33.66,33.68,33.62,33.63,17214.0,31.631,31.6498,31.5934,31.6028,17214.0
2021-03-22 11:30:00,33.63,33.72,33.63,33.7,16024.0,31.6028,31.6873,31.6028,31.6686,16024.0
2021-03-22 11:35:00,33.69,33.73,33.69,33.71,4673.0,31.6592,31.6967,31.6592,31.6779,4673.0
2021-03-22 11:40:00,33.73,33.73,33.67,33.67,8379.0,31.6967,31.6967,31.6404,31.6404,8379.0
2021-03-22 11:45:00,33.67,33.74,33.66,33.73,17177.0,31.6404,31.7061,31.631,31.6967,17177.0
2021-03-22 11:50:00,33.72,33.74,33.72,33.74,4836.0,31.6873,31.7061,31.6873,31.7061,4836.0
2021-03-22 11:55:00,33.75,33.76,33.74,33.75,9035.0,31.7155,31.7249,31.7061,31.7155,9035.0
2021-03-22 12:00:00,33.77,33.78,33.75,33.77,5186.0,31.7343,31.7437,31.7155,31.7343,5186.0
2021-03-22 12:05:00,33.79,33.79,33.72,33.72,50723.0,31.7531,31.7531,31.6873,31.6873,50723.0
2021-03-22 12:10:00,33.71,33.72,33.7,33.7,6427.0,31.6779,31.6873,31.6686,31.6686,6427.0
2021-03-22 12:15:00,33.7,33.73,33.69,33.72,12405.0,31.6686,31.6967,31.6592,31.6873,12405.0
2021-03-22 12:20:00,33.73,33.75,33.73,33.75,8931.0,31.6967,31.7155,31.6967,31.7155,8931.0
2021-03-22 12:25:00,33.74,33.78,33.72,33.78,15574.0,31.7061,31.7437,31.6873,31.7437,15574.0
2021-03-22 12:30:00,33.79,33.79,33.76,33.76,3205.0,31.7531,31.7531,31.7249,31.7249,3205.0
2021-03-22 12:35:00,33.76,33.76,33.74,33.74,2201.0,31.7249,31.7249,31.7061,31.7061,2201.0
2021-03-22 12:40:00,33.73,33.73,33.72,33.72,4896.0,31.6967,31.6967,31.6873,31.6873,4896.0
2021-03-22 12:45:00,33.71,33.72,33.67,33.67,9019.0,31.6779,31.6873,31.6404,31.6404,9019.0
2021-03-22 12:50:00,33.67,33.67,33.62,33.62,14717.0,31.6404,31.6404,31.5934,31.5934,14717.0
2021-03-22 12:55:00,33.62,33.63,33.6,33.61,13473.0,31.5934,31.6028,31.5746,31.584,13473.0
2021-03-22 13:00:00,33.61,33.63,33.6,33.62,10972.0,31.584,31.6028,31.5746,31.5934,10972.0
2021-03-22 13:05:00,33.61,33.66,33.6,33.66,11093.0,31.584,31.631,31.5746,31.631,11093.0
2021-03-22 13:10:00,33.66,33.67,33.64,33.66,8867.0,31.631,31.6404,31.6122,31.631,8867.0
2021-03-22 13:15:00,33.65,33.66,33.65,33.66,1300.0,31.6216,31.631,31.6216,31.631,1300.0
2021-03-22 13:20:00,33.66,33.66,33.64,33.65,12780.0,31.631,31.631,31.6122,31.6216,12780.0
2021-03-22 13:25:00,33.66,33.66,33.6,33.6,2980.0,31.631,31.631,31.5746,31.5746,2980.0
2021-03-22 13:30:00,33.6,33.65,33.59,33.64,6994.0,31.5746,31.6216,31.5652,31.6122,6994.0
2021-03-22 13:35:00,33.62,33.64,33.62,33.63,4305.0,31.5934,31.6122,31.5934,31.6028,4305.0
2021-03-22 13:40:00,33.63,33.63,33.62,33.63,4716.0,31.6028,31.6028,31.5934,31.6028,4716.0
2021-03-22 13:45:00,33.63,33.65,33.61,33.64,12200.0,31.6028,31.6216,31.584,31.6122,12200.0
2021-03-22 13:50:00,33.64,33.67,33.63,33.67,3019.0,31.6122,31.6404,31.6028,31.6404,3019.0
2021-03-22 13:55:00,33.67,33.68,33.66,33.67,4803.0,31.6404,31.6498,31.631,31.6404,4803.0
2021-03-22 14:00:00,33.65,33.67,33.65,33.66,3641.0,31.6216,31.6404,31.6216,31.631,3641.0
2021-03-22 14:05:00,33.67,33.69,33.67,33.69,2222.0,31.6404,31.6592,31.6404,31.6592,2222.0
2021-03-22 14:10:00,33.69,33.7,33.68,33.68,6003.0,31.6592,31.6686,31.6498,31.6498,6003.0
2021-03-22 14:15:00,33.69,33.69,33.67,33.68,4793.0,31.6592,31.6592,31.6404,31.6498,4793.0
2021-03-22 14:20:00,33.67,33.67,33.62,33.63,2725.0,31.6404,31.6404,31.5934,31.6028,2725.0
2021-03-22 14:25:00,33.63,33.68,33.63,33.68,6568.0,31.6028,31.6498,31.6028,31.6498,6568.0
2021-03-22 14:30:00,33.67,33.67,33.64,33.64,7333.0,31.6404,31.6404,31.6122,31.6122,7333.0
2021-03-22 14:35:00,33.64,33.66,33.63,33.66,18263.0,31.6122,31.631,31.6028,31.631,18263.0
2021-03-22 14:40:00,33.65,33.66,33.65,33.65,13700.0,31.6216,31.631,31.6216,31.6216,13700.0
2021-03-22 14:45:00,33.66,33.66,33.62,33.62,12023.0,31.631,31.631,31.5934,31.5934,12023.0
2021-03-22 14:50:00,33.62,33.62,33.59,33.59,5848.0,31.5934,31.5934,31.5652,31.5652,5848.0
2021-03-22 14:55:00,33.59,33.59,33.56,33.57,39382.0,31.5652,31.5652,31.537,31.5464,39382.0
2021-03-22 15:00:00,33.57,33.62,33.57,33.61,26153.0,31.5464,31.5934,31.5464,31.584,26153.0
2021-03-22 15:05:00,33.61,33.61,33.58,33.59,27640.0,31.584,31.584,31.5558,31.5652,27640.0
2021-03-22 15:10:00,33.6,33.61,33.59,33.59,33343.0,31.5746,31.584,31.5652,31.5652,33343.0
2021-03-22 15:15:00,33.59,33.6,33.58,33.59,37737.0,31.5652,31.5746,31.5558,31.5652,37737.0
2021-03-22 15:20:00,33.59,33.59,33.56,33.57,45737.0,31.5652,31.5652,31.537,31.5464,45737.0
2021-03-22 15:25:00,33.57,33.57,33.53,33.57,31037.0,31.5464,31.5464,31.5088,31.5464,31037.0
2021-03-22 15:30:00,33.57,33.62,33.57,33.58,77735.0,31.5464,31.5934,31.5464,31.5558,77735.0
2021-03-22 15:35:00,33.57,33.58,33.56,33.56,30354.0,31.5464,31.5558,31.537,31.537,30354.0
2021-03-22 15:40:00,33.56,33.56,33.52,33.53,27589.0,31.537,31.537,31.4994,31.5088,27589.0
2021-03-22 15:45:00,33.53,33.58,33.52,33.57,74146.0,31.5088,31.5558,31.4994,31.5464,74146.0
2021-03-22 15:50:00,33.57,33.58,33.53,33.53,32796.0,31.5464,31.5558,31.5088,31.5088,32796.0
2021-03-22 15:55:00,33.54,33.56,33.5,33.52,171063.0,31.5182,31.537,31.4806,31.4994,171063.0
2021-03-23 09:30:00,33.17,33.24,33.11,33.22,208783.0,31.1705,31.2363,31.1141,31.2175,208783.0
2021-03-23 09:35:00,33.2,33.26,33.13,33.15,40300.0,31.1987,31.2551,31.1329,31.1517,40300.0
2021-03-23 09:40:00,33.15,33.16,33.07,33.09,39928.0,31.1517,31.1611,31.0765,31.0953,39928.0
2021-03-23 09:45:00,33.09,33.13,33.07,33.09,35515.0,31.0953,31.1329,31.0765,31.0953,35515.0
2021-03-23 09:50:00,33.09,33.12,33.03,33.05,27766.0,31.0953,31.1235,31.0389,31.0577,27766.0
2021-03-23 09:55:00,33.03,33.06,32.94,33.02,28263.0,31.0389,31.0671,30.9544,31.0295,28263.0
2021-03-23 10:00:00,33.02,33.02,32.89,32.9,40931.0,31.0295,31.0295,30.9074,30.9168,40931.0
2021-03-23 10:05:00,32.9,32.99,32.82,32.97,123051.0,30.9168,31.0013,30.8416,30.9826,123051.0
2021-03-23 10:10:00,32.99,33.01,32.9,32.91,32428.0,31.0013,31.0201,30.9168,30.9262,32428.0
2021-03-23 10:15:00,32.92,32.94,32.88,32.88,29490.0,30.9356,30.9544,30.898,30.898,29490.0
2021-03-23 10:20:00,32.88,32.93,32.85,32.93,38682.0,30.898,30.945,30.8698,30.945,38682.0
2021-03-23 10:25:00,32.94,32.94,32.9,32.9,30078.0,30.9544,30.9544,30.9168,30.9168,30078.0
2021-03-23 10:30:00,32.89,32.92,32.82,32.83,21632.0,30.9074,30.9356,30.8416,30.851,21632.0
2021-03-23 10:35:00,32.83,32.91,32.81,32.86,17633.0,30.851,30.9262,30.8322,30.8792,17633.0
2021-03-23 10:40:00,32.87,32.95,32.85,32.94,17984.0,30.8886,30.9638,30.8698,30.9544,17984.0
2021-03-23 10:45:00,32.92,32.97,32.92,32.93,15914.0,30.9356,30.9826,30.9356,30.945,15914.0
2021-03-23 10:50:00,32.94,33.03,32.94,33.01,16749.0,30.9544,31.0389,30.9544,31.0201,16749.0
2021-03-23 10:55:00,33.01,33.04,32.98,32.98,38047.0,31.0201,31.0483,30.992,30.992,38047.0
2021-03-23 11:00:00,32.98,32.98,32.89,32.9,12784.0,30.992,30.992,30.9074,30.9168,12784.0
2021-03-23 11:05:00,32.89,32.97,32.88,32.97,9482.0,30.9074,30.9826,30.898,30.9826,9482.0
2021-03-23 11:10:00,32.97,33.0,32.96,32.97,19610.0,30.9826,31.0107,30.9732,30.9826,19610.0
2021-03-23 11:15:00,32.96,32.96,32.89,32.9,10622.0,30.9732,30.9732,30.9074,30.9168,10622.0
2021-03-23 11:20:00,32.89,32.91,32.88,32.91,9542.0,30.9074,30.9262,30.898,30.9262,9542.0
2021-03-23 11:25:00,32.92,32.96,32.92,32.92,7095.0,30.9356,30.9732,30.9356,30.9356,7095.0
2021-03-23 11:30:00,32.9,32.93,32.9,32.91,20208.0,30.9168,30.945,30.9168,30.9262,20208.0
2021-03-23 11:35:00,32.91,32.91,32.81,32.84,15303.0,30.9262,30.9262,30.8322,30.8604,15303.0
2021-03-23 11:40:00,32.85,32.87,32.82,32.86,28051.0,30.8698,30.8886,30.8416,30.8792,28051.0
2021-03-23 11:45:00,32.85,32.87,32.83,32.86,26019.0,30.8698,30.8886,30.851,30.8792,26019.0
2021-03-23 11:50:00,32.87,32.9,32.86,32.89,21484.0,30.8886,30.9168,30.8792,30.9074,21484.0
2021-03-23 11:55:00,32.9,32.97,32.9,32.97,12822.0,30.9168,30.9826,30.9168,30.9826,12822.0
2021-03-23 12:00:00,32.97,32.97,32.87,32.87,5525.0,30.9826,30.9826,30.8886,30.8886,5525.0
2021-03-23 12:05:00,32.84,32.85,32.82,32.84,11854.0,30.8604,30.8698,30.8416,30.8604,11854.0
2021-03-23 12:10:00,32.83,32.85,32.81,32.81,9085.0,30.851,30.8698,30.8322,30.8322,9085.0
2021-03-23 12:15:00,32.8,32.83,32.78,32.81,24400.0,30.8228,30.851,30.804,30.8322,24400.0
2021-03-23 12:20:00,32.81,32.86,32.8,32.84,22021.0,30.8322,30.8792,30.8228,30.8604,22021.0
2021-03-23 12:25:00,32.83,32.83,32.74,32.75,22074.0,30.851,30.851,30.7664,30.7758,22074.0
2021-03-23 12:30:00,32.74,32.74,32.64,32.65,31989.0,30.7664,30.7664,30.6724,30.6818,31989.0
2021-03-23 12:35:00,32.64,32.71,32.63,32.7,28429.0,30.6724,30.7382,30.6631,30.7288,28429.0
2021-03-23 12:40:00,32.69,32.69,32.56,32.58,39268.0,30.7194,30.7194,30.5973,30.6161,39268.0
2021-03-23 12:45:00,32.57,32.6,32.57,32.6,15647.0,30.6067,30.6349,30.6067,30.6349,15647.0
2021-03-23 12:50:00,32.6,32.63,32.57,32.6,10776.0,30.6349,30.6631,30.6067,30.6349,10776.0
2021-03-23 12:55:00,32.59,32.63,32.58,32.6,10158.0,30.6255,30.6631,30.6161,30.6349,10158.0
2021-03-23 13:00:00,32.61,32.65,32.58,32.59,14458.0,30.6443,30.6818,30.6161,30.6255,14458.0
2021-03-23 13:05:00,32.59,32.59,32.57,32.57,14219.0,30.6255,30.6255,30.6067,30.6067,14219.0
2021-03-23 13:10:00,32.58,32.58,32.54,32.54,13861.0,30.6161,30.6161,30.5785,30.5785,13861.0
2021-03-23 13:15:00,32.54,32.61,32.54,32.6,22423.0,30.5785,30.6443,30.5785,30.6349,22423.0
2021-03-23 13:20:00,32.6,32.67,32.58,32.64,16345.0,30.6349,30.7006,30.6161,30.6724,16345.0
2021-03-23 13:25:00,32.63,32.63,32.59,32.63,10747.0,30.6631,30.6631,30.6255,30.6631,10747.0
2021-03-23 13:30:00,32.63,32.63,32.54,32.56,55428.0,30.6631,30.6631,30.5785,30.5973,55428.0
2021-03-23 13:35:00,32.56,32.63,32.56,32.63,31504.0,30.5973,30.6631,30.5973,30.6631,31504.0
2021-03-23 13:40:00,32.63,32.67,32.63,32.66,74469.0,30.6631,30.7006,30.6631,30.6912,74469.0
2021-03-23 13:45:00,32.67,32.71,32.67,32.67,22126.0,30.7006,30.7382,30.7006,30.7006,22126.0
2021-03-23 13:50:00,32.67,32.67,32.63,32.67,25703.0,30.7006,30.7006,30.6631,30.7006,25703.0
2021-03-23 13:55:00,32.68,32.73,32.61,32.65,27603.0,30.71,30.757,30.6443,30.6818,27603.0
2021-03-23 14:00:00,32.66,32.66,32.63,32.65,18809.0,30.6912,30.6912,30.6631,30.6818,18809.0
2021-03-23 14:05:00,32.65,32.69,32.6,32.68,16141.0,30.6818,30.7194,30.6349,30.71,16141.0
2021-03-23 14:10:00,32.69,32.72,32.69,32.69,13290.0,30.7194,30.7476,30.7194,30.7194,13290.0
2021-03-23 14:15:00,32.7,32.71,32.65,32.66,40842.0,30.7288,30.7382,30.6818,30.6912,40842.0
2021-03-23 14:20:00,32.66,32.66,32.63,32.63,6276.0,30.6912,30.6912,30.6631,30.6631,6276.0
2021-03-23 14:25:00,32.62,32.65,32.62,32.64,8642.0,30.6537,30.6818,30.6537,30.6724,8642.0
2021-03-23 14:30:00,32.65,32.68,32.65,32.65,18836.0,30.6818,30.71,30.6818,30.6818,18836.0
2021-03-23 14:35:00,32.65,32.65,32.62,32.62,31636.0,30.6818,30.6818,30.6537,30.6537,31636.0
2021-03-23 14:40:00,32.61,32.65,32.61,32.65,17827.0,30.6443,30.6818,30.6443,30.6818,17827.0
2021-03-23 14:45:00,32.64,32.64,32.6,32.62,8067.0,30.6724,30.6724,30.6349,30.6537,8067.0
2021-03-23 14:50:00,32.62,32.67,32.6,32.62,14392.0,30.6537,30.7006,30.6349,30.6537,14392.0
2021-03-23 14:55:00,32.63,32.65,32.63,32.65,12759.0,30.6631,30.6818,30.6631,30.6818,12759.0
2021-03-23 15:00:00,32.64,32.69,32.62,32.68,45514.0,30.6724,30.7194,30.6537,30.71,45514.0
2021-03-23 15:05:00,32.68,32.69,32.65,32.65,16657.0,30.71,30.7194,30.6818,30.6818,16657.0
2021-03-23 15:10:00,32.65,32.67,32.62,32.62,24283.0,30.6818,30.7006,30.6537,30.6537,24283.0
2021-03-23 15:15:00,32.61,32.64,32.58,32.63,34544.0,30.6443,30.6724,30.6161,30.6631,34544.0
2021-03-23 15:20:00,32.62,32.63,32.59,32.61,50252.0,30.6537,30.6631,30.6255,30.6443,50252.0
2021-03-23 15:25:00,32.6,32.63,32.58,32.6,72710.0,30.6349,30.6631,30.6161,30.6349,72710.0
2021-03-23 15:30:00,32.6,32.6,32.58,32.58,45984.0,30.6349,30.6349,30.6161,30.6161,45984.0
2021-03-23 15:35:00,32.59,32.6,32.56,32.56,40151.0,30.6255,30.6349,30.5973,30.5973,40151.0
2021-03-23 15:40:00,32.55,32.59,32.54,32.59,74644.0,30.5879,30.6255,30.5785,30.6255,74644.0
2021-03-23 15:45:00,32.58,32.67,32.58,32.66,150576.0,30.6161,30.7006,30.6161,30.6912,150576.0
2021-03-23 15:50:00,32.66,32.66,32.58,32.64,69568.0,30.6912,30.6912,30.6161,30.6724,69568.0
2021-03-23 15:55:00,32.64,32.67,32.61,32.62,206881.0,30.6724,30.7006,30.6443,30.6537,206881.0
2021-03-24 09:30:00,32.65,32.66,32.54,32.59,99555.0,30.6818,30.6912,30.5785,30.6255,99555.0
2021-03-24 09:35:00,32.58,32.62,32.55,32.58,30798.0,30.6161,30.6537,30.5879,30.6161,30798.0
2021-03-24 09:40:00,32.57,32.65,32.57,32.61,28856.0,30.6067,30.6818,30.6067,30.6443,28856.0
2021-03-24 09:45:00,32.61,32.63,32.5,32.5,41356.0,30.6443,30.6631,30.5409,30.5409,41356.0
2021-03-24 09:50:00,32.5,32.53,32.4,32.5,44250.0,30.5409,30.5691,30.4469,30.5409,44250.0
2021-03-24 09:55:00,32.48,32.53,32.47,32.52,11776.0,30.5221,30.5691,30.5127,30.5597,11776.0
2021-03-24 10:00:00,32.51,32.62,32.49,32.62,21790.0,30.5503,30.6537,30.5315,30.6537,21790.0
2021-03-24 10:05:00,32.61,32.63,32.48,32.48,22893.0,30.6443,30.6631,30.5221,30.5221,22893.0
2021-03-24 10:10:00,32.49,32.49,32.44,32.45,22378.0,30.5315,30.5315,30.4845,30.4939,22378.0
2021-03-24 10:15:00,32.44,32.44,32.38,32.38,26853.0,30.4845,30.4845,30.4281,30.4281,26853.0
2021-03-24 10:20:00,32.38,32.47,32.38,32.47,24688.0,30.4281,30.5127,30.4281,30.5127,24688.0
2021-03-24 10:25:00,32.47,32.52,32.46,32.52,12761.0,30.5127,30.5597,30.5033,30.5597,12761.0
2021-03-24 10:30:00,32.52,32.52,32.42,32.43,34268.0,30.5597,30.5597,30.4657,30.4751,34268.0
2021-03-24 10:35:00,32.44,32.46,32.38,32.39,14656.0,30.4845,30.5033,30.4281,30.4375,14656.0
2021-03-24 10:40:00,32.4,32.43,32.4,32.4,8085.0,30.4469,30.4751,30.4469,30.4469,8085.0
2021-03-24 10:45:00,32.4,32.46,32.4,32.43,16848.0,30.4469,30.5033,30.4469,30.4751,16848.0
2021-03-24 10:50:00,32.43,32.43,32.38,32.43,38345.0,30.4751,30.4751,30.4281,30.4751,38345.0
2021-03-24 10:55:00,32.44,32.52,32.44,32.5,11313.0,30.4845,30.5597,30.4845,30.5409,11313.0
2021-03-24 11:00:00,32.51,32.51,32.46,32.46,14265.0,30.5503,30.5503,30.5033,30.5033,14265.0
2021-03-24 11:05:00,32.46,32.49,32.44,32.47,23922.0,30.5033,30.5315,30.4845,30.5127,23922.0
2021-03-24 11:10:00,32.47,32.47,32.42,32.46,12388.0,30.5127,30.5127,30.4657,30.5033,12388.0
2021-03-24 11:15:00,32.48,32.49,32.46,32.47,9401.0,30.5221,30.5315,30.5033,30.5127,9401.0
2021-03-24 11:20:00,32.46,32.47,32.44,32.46,12466.0,30.5033,30.5127,30.4845,30.5033,12466.0
2021-03-24 11:25:00,32.46,32.47,32.44,32.46,7698.0,30.5033,30.5127,30.4845,30.5033,7698.0
2021-03-24 11:30:00,32.47,32.51,32.47,32.49,8047.0,30.5127,30.5503,30.5127,30.5315,8047.0
2021-03-24 11:35:00,32.5,32.5,32.47,32.48,13096.0,30.5409,30.5409,30.5127,30.5221,13096.0
2021-03-24 11:40:00,32.48,32.57,32.48,32.57,21238.0,30.5221,30.6067,30.5221,30.6067,21238.0
2021-03-24 11:45:00,32.57,32.6,32.57,32.58,15758.0,30.6067,30.6349,30.6067,30.6161,15758.0
2021-03-24 11:50:00,32.59,32.62,32.57,32.61,11860.0,30.6255,30.6537,30.6067,30.6443,11860.0
2021-03-24 11:55:00,32.62,32.64,32.58,32.63,10245.0,30.6537,30.6724,30.6161,30.6631,10245.0
2021-03-24 12:00:00,32.63,32.69,32.63,32.69,24137.0,30.6631,30.7194,30.6631,30.7194,24137.0
2021-03-24 12:05:00,32.66,32.74,32.66,32.74,24119.0,30.6912,30.7664,30.6912,30.7664,24119.0
2021-03-24 12:10:00,32.74,32.74,32.7,32.71,9356.0,30.7664,30.7664,30.7288,30.7382,9356.0
2021-03-24 12:15:00,32.72,32.72,32.69,32.72,10237.0,30.7476,30.7476,30.7194,30.7476,10237.0
2021-03-24 12:20:00,32.72,32.72,32.68,32.68,22001.0,30.7476,30.7476,30.71,30.71,22001.0
2021-03-24 12:25:00,32.69,32.76,32.68,32.76,32449.0,30.7194,30.7852,30.71,30.7852,32449.0
2021-03-24 12:30:00,32.76,32.76,32.68,32.68,19521.0,30.7852,30.7852,30.71,30.71,19521.0
2021-03-24 12:35:00,32.67,32.69,32.66,32.66,7103.0,30.7006,30.7194,30.6912,30.6912,7103.0
2021-03-24 12:40:00,32.67,32.7,32.66,32.7,10864.0,30.7006,30.7288,30.6912,30.7288,10864.0
2021-03-24 12:45:00,32.69,32.71,32.67,32.68,18968.0,30.7194,30.7382,30.7006,30.71,18968.0
2021-03-24 12:50:00,32.68,32.68,32.63,32.63,14619.0,30.71,30.71,30.6631,30.6631,14619.0
2021-03-24 12:55:00,32.63,32.63,32.56,32.56,43159.0,30.6631,30.6631,30.5973,30.5973,43159.0
2021-03-24 13:00:00,32.56,32.56,32.5,32.52,22949.0,30.5973,30.5973,30.5409,30.5597,22949.0
2021-03-24 13:05:00,32.53,32.53,32.49,32.49,20842.0,30.5691,30.5691,30.5315,30.5315,20842.0
2021-03-24 13:10:00,32.49,32.49,32.43,32.43,26408.0,30.5315,30.5315,30.4751,30.4751,26408.0
2021-03-24 13:15:00,32.42,32.42,32.35,32.38,55164.0,30.4657,30.4657,30.3999,30.4281,55164.0
2021-03-24 13:20:00,32.39,32.44,32.38,32.44,18320.0,30.4375,30.4845,30.4281,30.4845,18320.0
2021-03-24 13:25:00,32.45,32.51,32.45,32.5,17251.0,30.4939,30.5503,30.4939,30.5409,17251.0
2021-03-24 13:30:00,32.5,32.54,32.5,32.52,31281.0,30.5409,30.5785,30.5409,30.5597,31281.0
2021-03-24 13:35:00,32.51,32.54,32.51,32.52,5020.0,30.5503,30.5785,30.5503,30.5597,5020.0
2021-03-24 13:40:00,32.51,32.52,32.47,32.49,11249.0,30.5503,30.5597,30.5127,30.5315,11249.0
2021-03-24 13:45:00,32.49,32.54,32.48,32.54,18267.0,30.5315,30.5785,30.5221,30.5785,18267.0
2021-03-24 13:50:00,32.55,32.56,32.54,32.55,15061.0,30.5879,30.5973,30.5785,30.5879,15061.0
2021-03-24 13:55:00,32.54,32.58,32.54,32.58,10779.0,30.5785,30.6161,30.5785,30.6161,10779.0
2021-03-24 14:00:00,32.59,32.59,32.53,32.55,24224.0,30.6255,30.6255,30.5691,30.5879,24224.0
2021-03-24 14:05:00,32.55,32.56,32.53,32.55,7037.0,30.5879,30.5973,30.5691,30.5879,7037.0
2021-03-24 14:10:00,32.55,32.56,32.53,32.54,12752.0,30.5879,30.5973,30.5691,30.5785,12752.0
2021-03-24 14:15:00,32.55,32.57,32.55,32.56,11226.0,30.5879,30.6067,30.5879,30.5973,11226.0
2021-03-24 14:20:00,32.57,32.6,32.53,32.6,18673.0,30.6067,30.6349,30.5691,30.6349,18673.0
2021-03-24 14:25:00,32.59,32.59,32.51,32.51,4493.0,30.6255,30.6255,30.5503,30.5503,4493.0
2021-03-24 14:30:00,32.5,32.5,32.44,32.44,41717.0,30.5409,30.5409,30.4845,30.4845,41717.0
2021-03-24 14:35:00,32.44,32.47,32.43,32.44,20512.0,30.4845,30.5127,30.4751,30.4845,20512.0
2021-03-24 14:40:00,32.43,32.43,32.41,32.41,8770.0,30.4751,30.4751,30.4563,30.4563,8770.0
2021-03-24 14:45:00,32.41,32.48,32.4,32.48,20557.0,30.4563,30.5221,30.4469,30.5221,20557.0
2021-03-24 14:50:00,32.47,32.47,32.4,32.4,16573.0,30.5127,30.5127,30.4469,30.4469,16573.0
2021-03-24 14:55:00,32.4,32.43,32.38,32.41,17581.0,30.4469,30.4751,30.4281,30.4563,17581.0
2021-03-24 15:00:00,32.39,32.4,32.38,32.39,11807.0,30.4375,30.4469,30.4281,30.4375,11807.0
2021-03-24 15:05:00,32.38,32.42,32.38,32.4,36712.0,30.4281,30.4657,30.4281,30.4469,36712.0
2021-03-24 15:10:00,32.4,32.41,32.38,32.41,22266.0,30.4469,30.4563,30.4281,30.4563,22266.0
2021-03-24 15:15:00,32.41,32.44,32.4,32.44,15328.0,30.4563,30.4845,30.4469,30.4845,15328.0
2021-03-24 15:20:00,32.44,32.44,32.41,32.44,17292.0,30.4845,30.4845,30.4563,30.4845,17292.0
2021-03-24 15:25:00,32.44,32.45,32.42,32.44,13577.0,30.4845,30.4939,30.4657,30.4845,13577.0
2021-03-24 15:30:00,32.44,32.44,32.4,32.41,28085.0,30.4845,30.4845,30.4469,30.4563,28085.0
2021-03-24 15:35:00,32.42,32.42,32.35,32.36,25577.0,30.4657,30.4657,30.3999,30.4093,25577.0
2021-03-24 15:40:00,32.37,32.38,32.35,32.35,36958.0,30.4187,30.4281,30.3999,30.3999,36958.0
2021-03-24 15:45:00,32.35,32.35,32.33,32.35,58986.0,30.3999,30.3999,30.3811,30.3999,58986.0
2021-03-24 15:50:00,32.34,32.35,32.28,32.31,49615.0,30.3905,30.3999,30.3341,30.3623,49615.0
2021-03-24 15:55:00,32.31,32.33,32.28,32.3,180343.0,30.3623,30.3811,30.3341,30.3529,180343.0
2021-03-25 09:30:00,32.32,32.4,32.26,32.36,178707.0,30.3717,30.4469,30.3154,30.4093,178707.0
2021-03-25 09:35:00,32.33,32.51,32.33,32.46,77660.0,30.3811,30.5503,30.3811,30.5033,77660.0
2021-03-25 09:40:00,32.47,32.51,32.44,32.44,34080.0,30.5127,30.5503,30.4845,30.4845,34080.0
2021-03-25 09:45:00,32.43,32.44,32.36,32.37,74755.0,30.4751,30.4845,30.4093,30.4187,74755.0
2021-03-25 09:50:00,32.36,32.36,32.16,32.18,46713.0,30.4093,30.4093,30.2214,30.2402,46713.0
2021-03-25 09:55:00,32.16,32.23,32.16,32.23,39639.0,30.2214,30.2872,30.2214,30.2872,39639.0
2021-03-25 10:00:00,32.22,32.28,32.13,32.19,44062.0,30.2778,30.3341,30.1932,30.2496,44062.0
2021-03-25 10:05:00,32.18,32.24,32.17,32.22,17588.0,30.2402,30.2966,30.2308,30.2778,17588.0
2021-03-25 10:10:00,32.23,32.36,32.23,32.33,128175.0,30.2872,30.4093,30.2872,30.3811,128175.0
2021-03-25 10:15:00,32.33,32.35,32.2,32.26,39711.0,30.3811,30.3999,30.259,30.3154,39711.0
2021-03-25 10:20:00,32.26,32.34,32.24,32.26,25801.0,30.3154,30.3905,30.2966,30.3154,25801.0
2021-03-25 10:25:00,32.23,32.28,32.18,32.24,21252.0,30.2872,30.3341,30.2402,30.2966,21252.0
2021-03-25 10:30:00,32.21,32.23,32.07,32.1,43838.0,30.2684,30.2872,30.1368,30.165,43838.0
2021-03-25 10:35:00,32.09,32.17,32.06,32.16,42709.0,30.1556,30.2308,30.1274,30.2214,42709.0
2021-03-25 10:40:00,32.15,32.16,32.1,32.12,18299.0,30.212,30.2214,30.165,30.1838,18299.0
2021-03-25 10:45:00,32.12,32.17,32.1,32.12,62180.0,30.1838,30.2308,30.165,30.1838,62180.0
2021-03-25 10:50:00,32.13,32.15,32.12,32.15,21299.0,30.1932,30.212,30.1838,30.212,21299.0
2021-03-25 10:55:00,32.15,32.15,32.1,32.12,22390.0,30.212,30.212,30.165,30.1838,22390.0
2021-03-25 11:00:00,32.1,32.1,32.02,32.02,34809.0,30.165,30.165,30.0898,30.0898,34809.0
2021-03-25 11:05:00,32.01,32.08,32.01,32.02,32273.0,30.0804,30.1462,30.0804,30.0898,32273.0
2021-03-25 11:10:00,32.03,32.12,32.02,32.1,13240.0,30.0992,30.1838,30.0898,30.165,13240.0
2021-03-25 11:15:00,32.11,32.14,32.11,32.13,20315.0,30.1744,30.2026,30.1744,30.1932,20315.0
2021-03-25 11:20:00,32.14,32.14,32.04,32.07,13429.0,30.2026,30.2026,30.1086,30.1368,13429.0
2021-03-25 11:25:00,32.06,32.07,32.04,32.06,13666.0,30.1274,30.1368,30.1086,30.1274,13666.0
2021-03-25 11:30:00,32.07,32.07,32.04,32.05,13811.0,30.1368,30.1368,30.1086,30.118,13811.0
2021-03-25 11:35:00,32.04,32.04,31.98,32.0,20791.0,30.1086,30.1086,30.0522,30.071,20791.0
2021-03-25 11:40:00,32.0,32.04,31.99,32.0,53269.0,30.071,30.1086,30.0616,30.071,53269.0
2021-03-25 11:45:00,32.01,32.02,31.98,32.0,14876.0,30.0804,30.0898,30.0522,30.071,14876.0
2021-03-25 11:50:00,32.0,32.03,31.99,32.02,32844.0,30.071,30.0992,30.0616,30.0898,32844.0
2021-03-25 11:55:00,32.02,32.03,31.93,31.98,42033.0,30.0898,30.0992,30.0052,30.0522,42033.0
2021-03-25 12:00:00,31.98,32.08,31.98,32.08,44533.0,30.0522,30.1462,30.0522,30.1462,44533.0
2021-03-25 12:05:00,32.09,32.1,32.07,32.08,13294.0,30.1556,30.165,30.1368,30.1462,13294.0
2021-03-25 12:10:00,32.09,32.1,32.08,32.08,10320.0,30.1556,30.165,30.1462,30.1462,10320.0
2021-03-25 12:15:00,32.08,32.14,32.08,32.12,21681.0,30.1462,30.2026,30.1462,30.1838,21681.0
2021-03-25 12:20:00,32.12,32.19,32.12,32.16,27606.0,30.1838,30.2496,30.1838,30.2214,27606.0
2021-03-25 12:25:00,32.16,32.17,32.13,32.16,30017.0,30.2214,30.2308,30.1932,30.2214,30017.0
2021-03-25 12:30:00,32.16,32.19,32.14,32.15,34641.0,30.2214,30.2496,30.2026,30.212,34641.0
2021-03-25 12:35:00,32.14,32.14,32.11,32.12,7603.0,30.2026,30.2026,30.1744,30.1838,7603.0
2021-03-25 12:40:00,32.11,32.14,32.05,32.05,16099.0,30.1744,30.2026,30.118,30.118,16099.0
2021-03-25 12:45:00,32.05,32.06,32.01,32.02,16073.0,30.118,30.1274,30.0804,30.0898,16073.0
2021-03-25 12:50:00,32.02,32.08,32.02,32.06,10221.0,30.0898,30.1462,30.0898,30.1274,10221.0
2021-03-25 12:55:00,32.05,32.07,32.03,32.04,11245.0,30.118,30.1368,30.0992,30.1086,11245.0
2021-03-25 13:00:00,32.03,32.06,31.92,32.01,65635.0,30.0992,30.1274,29.9958,30.0804,65635.0
2021-03-25 13:05:00,32.02,32.03,32.0,32.02,16995.0,30.0898,30.0992,30.071,30.0898,16995.0
2021-03-25 13:10:00,32.02,32.05,32.0,32.03,13844.0,30.0898,30.118,30.071,30.0992,13844.0
2021-03-25 13:15:00,32.03,32.04,31.94,31.94,34892.0,30.0992,30.1086,30.0146,30.0146,34892.0
2021-03-25 13:20:00,31.95,32.01,31.95,31.98,14503.0,30.024,30.0804,30.024,30.0522,14503.0
2021-03-25 13:25:00,31.99,32.0,31.98,31.99,15779.0,30.0616,30.071,30.0522,30.0616,15779.0
2021-03-25 13:30:00,32.0,32.01,31.92,31.94,18471.0,30.071,30.0804,29.9958,30.0146,18471.0
2021-03-25 13:35:00,31.93,31.96,31.92,31.96,9976.0,30.0052,30.0334,29.9958,30.0334,9976.0
2021-03-25 13:40:00,31.96,32.06,31.96,32.06,14505.0,30.0334,30.1274,30.0334,30.1274,14505.0
2021-03-25 13:45:00,32.06,32.08,32.03,32.03,10380.0,30.1274,30.1462,30.0992,30.0992,10380.0
2021-03-25 13:50:00,32.04,32.08,32.04,32.06,13755.0,30.1086,30.1462,30.1086,30.1274,13755.0
2021-03-25 13:55:00,32.07,32.07,32.0,32.0,16859.0,30.1368,30.1368,30.071,30.071,16859.0
2021-03-25 14:00:00,32.0,32.0,31.94,31.95,9242.0,30.071,30.071,30.0146,30.024,9242.0
2021-03-25 14:05:00,31.94,31.98,31.94,31.96,13073.0,30.0146,30.0522,30.0146,30.0334,13073.0
2021-03-25 14:10:00,31.96,31.99,31.96,31.98,10424.0,30.0334,30.0616,30.0334,30.0522,10424.0
2021-03-25 14:15:00,31.99,32.01,31.96,31.96,11804.0,30.0616,30.0804,30.0334,30.0334,11804.0
2021-03-25 14:20:00,31.96,31.99,31.93,31.94,6518.0,30.0334,30.0616,30.0052,30.0146,6518.0
2021-03-25 14:25:00,31.94,31.95,31.92,31.94,10179.0,30.0146,30.024,29.9958,30.0146,10179.0
2021-03-25 14:30:00,31.94,31.99,31.93,31.99,13542.0,30.0146,30.0616,30.0052,30.0616,13542.0
2021-03-25 14:35:00,31.99,32.06,31.99,32.04,14216.0,30.0616,30.1274,30.0616,30.1086,14216.0
2021-03-25 14:40:00,32.03,32.06,32.03,32.06,20165.0,30.0992,30.1274,30.0992,30.1274,20165.0
2021-03-25 14:45:00,32.06,32.1,32.06,32.08,12039.0,30.1274,30.165,30.1274,30.1462,12039.0
2021-03-25 14:50:00,32.08,32.13,32.08,32.12,11006.0,30.1462,30.1932,30.1462,30.1838,11006.0
2021-03-25 14:55:00,32.13,32.14,32.1,32.13,16640.0,30.1932,30.2026,30.165,30.1932,16640.0
2021-03-25 15:00:00,32.13,32.16,32.13,32.16,18744.0,30.1932,30.2214,30.1932,30.2214,18744.0
2021-03-25 15:05:00,32.17,32.17,32.13,32.14,18306.0,30.2308,30.2308,30.1932,30.2026,18306.0
2021-03-25 15:10:00,32.14,32.19,32.13,32.17,13811.0,30.2026,30.2496,30.1932,30.2308,13811.0
2021-03-25 15:15:00,32.18,32.24,32.18,32.21,16727.0,30.2402,30.2966,30.2402,30.2684,16727.0
2021-03-25 15:20:00,32.21,32.21,32.17,32.17,31171.0,30.2684,30.2684,30.2308,30.2308,31171.0
2021-03-25 15:25:00,32.17,32.19,32.15,32.15,26961.0,30.2308,30.2496,30.212,30.212,26961.0
2021-03-25 15:30:00,32.15,32.17,32.15,32.15,41683.0,30.212,30.2308,30.212,30.212,41683.0
2021-03-25 15:35:00,32.14,32.17,32.12,32.15,15227.0,30.2026,30.2308,30.1838,30.212,15227.0
2021-03-25 15:40:00,32.15,32.17,32.15,32.16,33119.0,30.212,30.2308,30.212,30.2214,33119.0
2021-03-25 15:45:00,32.16,32.22,32.16,32.22,87133.0,30.2214,30.2778,30.2214,30.2778,87133.0
2021-03-25 15:50:00,32.22,32.24,32.19,32.19,58201.0,30.2778,30.2966,30.2496,30.2496,58201.0
2021-03-25 15:55:00,32.19,32.26,32.18,32.23,217049.0,30.2496,30.3154,30.2402,30.2872,217049.0
2021-03-26 09:30:00,32.15,32.28,32.15,32.25,139236.0,30.212,30.3341,30.212,30.306,139236.0
2021-03-26 09:35:00,32.27,32.27,32.18,32.26,35014.0,30.3248,30.3248,30.2402,30.3154,35014.0
2021-03-26 09:40:00,32.26,32.33,32.26,32.27,33222.0,30.3154,30.3811,30.3154,30.3248,33222.0
2021-03-26 09:45:00,32.27,32.29,32.18,32.21,50269.0,30.3248,30.3435,30.2402,30.2684,50269.0
2021-03-26 09:50:00,32.22,32.23,32.16,32.23,40417.0,30.2778,30.2872,30.2214,30.2872,40417.0
2021-03-26 09:55:00,32.23,32.31,32.21,32.31,23720.0,30.2872,30.3623,30.2684,30.3623,23720.0
2021-03-26 10:00:00,32.31,32.39,32.31,32.37,20955.0,30.3623,30.4375,30.3623,30.4187,20955.0
2021-03-26 10:05:00,32.35,32.4,32.35,32.39,22004.0,30.3999,30.4469,30.3999,30.4375,22004.0
2021-03-26 10:10:00,32.4,32.42,32.36,32.41,18242.0,30.4469,30.4657,30.4093,30.4563,18242.0
2021-03-26 10:15:00,32.39,32.42,32.37,32.38,22510.0,30.4375,30.4657,30.4187,30.4281,22510.0
2021-03-26 10:20:00,32.39,32.45,32.35,32.35,19557.0,30.4375,30.4939,30.3999,30.3999,19557.0
2021-03-26 10:25:00,32.34,32.34,32.27,32.27,31939.0,30.3905,30.3905,30.3248,30.3248,31939.0
2021-03-26 10:30:00,32.27,32.27,32.18,32.19,42213.0,30.3248,30.3248,30.2402,30.2496,42213.0
2021-03-26 10:35:00,32.19,32.24,32.16,32.24,35320.0,30.2496,30.2966,30.2214,30.2966,35320.0
2021-03-26 10:40:00,32.23,32.27,32.23,32.25,7056.0,30.2872,30.3248,30.2872,30.306,7056.0
2021-03-26 10:45:00,32.25,32.31,32.25,32.29,19712.0,30.306,30.3623,30.306,30.3435,19712.0
2021-03-26 10:50:00,32.26,32.34,32.26,32.33,6867.0,30.3154,30.3905,30.3154,30.3811,6867.0
2021-03-26 10:55:00,32.32,32.35,32.31,32.33,16340.0,30.3717,30.3999,30.3623,30.3811,16340.0
2021-03-26 11:00:00,32.33,32.39,32.31,32.39,10813.0,30.3811,30.4375,30.3623,30.4375,10813.0
2021-03-26 11:05:00,32.4,32.44,32.4,32.42,12988.0,30.4469,30.4845,30.4469,30.4657,12988.0
2021-03-26 11:10:00,32.42,32.44,32.4,32.42,34007.0,30.4657,30.4845,30.4469,30.4657,34007.0
2021-03-26 11:15:00,32.42,32.47,32.42,32.46,20285.0,30.4657,30.5127,30.4657,30.5033,20285.0
2021-03-26 11:20:00,32.45,32.46,32.39,32.39,20696.0,30.4939,30.5033,30.4375,30.4375,20696.0
2021-03-26 11:25:00,32.38,32.4,32.35,32.36,12515.0,30.4281,30.4469,30.3999,30.4093,12515.0
2021-03-26 11:30:00,32.35,32.37,32.35,32.37,13113.0,30.3999,30.4187,30.3999,30.4187,13113.0
2021-03-26 11:35:00,32.36,32.38,32.34,32.35,12524.0,30.4093,30.4281,30.3905,30.3999,12524.0
2021-03-26 11:40:00,32.34,32.37,32.33,32.35,15123.0,30.3905,30.4187,30.3811,30.3999,15123.0
2021-03-26 11:45:00,32.35,32.42,32.34,32.41,17136.0,30.3999,30.4657,30.3905,30.4563,17136.0
2021-03-26 11:50:00,32.42,32.42,32.39,32.41,12505.0,30.4657,30.4657,30.4375,30.4563,12505.0
2021-03-26 11:55:00,32.41,32.44,32.41,32.44,18435.0,30.4563,30.4845,30.4563,30.4845,18435.0
2021-03-26 12:00:00,32.44,32.47,32.44,32.45,22385.0,30.4845,30.5127,30.4845,30.4939,22385.0
2021-03-26 12:05:00,32.45,32.45,32.42,32.43,26443.0,30.4939,30.4939,30.4657,30.4751,26443.0
2021-03-26 12:10:00,32.43,32.43,32.36,32.36,22838.0,30.4751,30.4751,30.4093,30.4093,22838.0
2021-03-26 12:15:00,32.37,32.38,32.36,32.37,24931.0,30.4187,30.4281,30.4093,30.4187,24931.0
2021-03-26 12:20:00,32.37,32.37,32.31,32.31,10746.0,30.4187,30.4187,30.3623,30.3623,10746.0
2021-03-26 12:25:00,32.31,32.38,32.31,32.37,18305.0,30.3623,30.4281,30.3623,30.4187,18305.0
2021-03-26 12:30:00,32.36,32.42,32.36,32.42,11851.0,30.4093,30.4657,30.4093,30.4657,11851.0
2021-03-26 12:35:00,32.42,32.42,32.33,32.33,9400.0,30.4657,30.4657,30.3811,30.3811,9400.0
2021-03-26 12:40:00,32.33,32.34,32.33,32.34,14080.0,30.3811,30.3905,30.3811,30.3905,14080.0
2021-03-26 12:45:00,32.34,32.35,32.32,32.35,16897.0,30.3905,30.3999,30.3717,30.3999,16897.0
2021-03-26 12:50:00,32.34,32.38,32.34,32.38,7974.0,30.3905,30.4281,30.3905,30.4281,7974.0
2021-03-26 12:55:00,32.37,32.4,32.36,32.36,13409.0,30.4187,30.4469,30.4093,30.4093,13409.0
2021-03-26 13:00:00,32.36,32.38,32.34,32.37,10281.0,30.4093,30.4281,30.3905,30.4187,10281.0
2021-03-26 13:05:00,32.38,32.4,32.37,32.38,13942.0,30.4281,30.4469,30.4187,30.4281,13942.0
2021-03-26 13:10:00,32.37,32.37,32.34,32.37,11136.0,30.4187,30.4187,30.3905,30.4187,11136.0
2021-03-26 13:15:00,32.36,32.38,32.35,32.38,5819.0,30.4093,30.4281,30.3999,30.4281,5819.0
2021-03-26 13:20:00,32.39,32.43,32.39,32.41,11866.0,30.4375,30.4751,30.4375,30.4563,11866.0
2021-03-26 13:25:00,32.41,32.42,32.4,32.41,42666.0,30.4563,30.4657,30.4469,30.4563,42666.0
2021-03-26 13:30:00,32.41,32.41,32.39,32.39,14229.0,30.4563,30.4563,30.4375,30.4375,14229.0
2021-03-26 13:35:00,32.38,32.39,32.35,32.35,10070.0,30.4281,30.4375,30.3999,30.3999,10070.0
2021-03-26 13:40:00,32.35,32.35,32.31,32.33,19958.0,30.3999,30.3999,30.3623,30.3811,19958.0
2021-03-26 13:45:00,32.33,32.34,32.29,32.29,15150.0,30.3811,30.3905,30.3435,30.3435,15150.0
2021-03-26 13:50:00,32.28,32.31,32.26,32.3,24919.0,30.3341,30.3623,30.3154,30.3529,24919.0
2021-03-26 13:55:00,32.29,32.34,32.28,32.32,14134.0,30.3435,30.3905,30.3341,30.3717,14134.0
2021-03-26 14:00:00,32.32,32.36,32.32,32.35,16341.0,30.3717,30.4093,30.3717,30.3999,16341.0
2021-03-26 14:05:00,32.35,32.35,32.31,32.33,19297.0,30.3999,30.3999,30.3623,30.3811,19297.0
2021-03-26 14:10:00,32.34,32.35,32.33,32.33,11194.0,30.3905,30.3999,30.3811,30.3811,11194.0
2021-03-26 14:15:00,32.33,32.33,32.29,32.3,29806.0,30.3811,30.3811,30.3435,30.3529,29806.0
2021-03-26 14:20:00,32.3,32.37,32.3,32.36,15249.0,30.3529,30.4187,30.3529,30.4093,15249.0
2021-03-26 14:25:00,32.38,32.45,32.38,32.45,13562.0,30.4281,30.4939,30.4281,30.4939,13562.0
2021-03-26 14:30:00,32.45,32.49,32.44,32.49,11461.0,30.4939,30.5315,30.4845,30.5315,11461.0
2021-03-26 14:35:00,32.5,32.5,32.48,32.5,22582.0,30.5409,30.5409,30.5221,30.5409,22582.0
2021-03-26 14:40:00,32.49,32.54,32.49,32.54,7231.0,30.5315,30.5785,30.5315,30.5785,7231.0
2021-03-26 14:45:00,32.54,32.54,32.5,32.51,22208.0,30.5785,30.5785,30.5409,30.5503,22208.0
2021-03-26 14:50:00,32.52,32.59,32.51,32.58,29282.0,30.5597,30.6255,30.5503,30.6161,29282.0
2021-03-26 14:55:00,32.58,32.6,32.57,32.58,28112.0,30.6161,30.6349,30.6067,30.6161,28112.0
2021-03-26 15:00:00,32.58,32.6,32.57,32.57,18181.0,30.6161,30.6349,30.6067,30.6067,18181.0
2021-03-26 15:05:00,32.57,32.61,32.57,32.59,13346.0,30.6067,30.6443,30.6067,30.6255,13346.0
2021-03-26 15:10:00,32.58,32.67,32.58,32.66,36264.0,30.6161,30.7006,30.6161,30.6912,36264.0
2021-03-26 15:15:00,32.67,32.71,32.67,32.71,15927.0,30.7006,30.7382,30.7006,30.7382,15927.0
2021-03-26 15:20:00,32.72,32.74,32.7,32.7,21211.0,30.7476,30.7664,30.7288,30.7288,21211.0
2021-03-26 15:25:00,32.7,32.74,32.7,32.72,20358.0,30.7288,30.7664,30.7288,30.7476,20358.0
2021-03-26 15:30:00,32.72,32.77,32.72,32.77,16400.0,30.7476,30.7946,30.7476,30.7946,16400.0
2021-03-26 15:35:00,32.76,32.79,32.74,32.75,36325.0,30.7852,30.8134,30.7664,30.7758,36325.0
2021-03-26 15:40:00,32.76,32.77,32.74,32.76,47930.0,30.7852,30.7946,30.7664,30.7852,47930.0
2021-03-26 15:45:00,32.76,32.76,32.64,32.67,153154.0,30.7852,30.7852,30.6724,30.7006,153154.0
2021-03-26 15:50:00,32.68,32.76,32.67,32.76,78910.0,30.71,30.7852,30.7006,30.7852,78910.0
2021-03-26 15:55:00,32.76,32.78,32.73,32.74,228773.0,30.7852,30.804,30.757,30.7664,228773.0
2021-03-29 09:30:00,32.55,32.66,32.49,32.55,134579.0,30.5879,30.6912,30.5315,30.5879,134579.0
2021-03-29 09:35:00,32.53,32.53,32.38,32.42,51650.0,30.5691,30.5691,30.4281,30.4657,51650.0
2021-03-29 09:40:00,32.41,32.41,32.33,32.39,47450.0,30.4563,30.4563,30.3811,30.4375,47450.0
2021-03-29 09:45:00,32.38,32.44,32.31,32.34,61334.0,30.4281,30.4845,30.3623,30.3905,61334.0
2021-03-29 09:50:00,32.34,32.35,32.27,32.29,39229.0,30.3905,30.3999,30.3248,30.3435,39229.0
2021-03-29 09:55:00,32.3,32.37,32.3,32.36,20907.0,30.3529,30.4187,30.3529,30.4093,20907.0
2021-03-29 10:00:00,32.36,32.39,32.25,32.26,34669.0,30.4093,30.4375,30.306,30.3154,34669.0
2021-03-29 10:05:00,32.26,32.28,32.21,32.23,67450.0,30.3154,30.3341,30.2684,30.2872,67450.0
2021-03-29 10:10:00,32.21,32.26,32.2,32.25,18184.0,30.2684,30.3154,30.259,30.306,18184.0
2021-03-29 10:15:00,32.25,32.29,32.23,32.26,10713.0,30.306,30.3435,30.2872,30.3154,10713.0
2021-03-29 10:20:00,32.24,32.28,32.21,32.28,15231.0,30.2966,30.3341,30.2684,30.3341,15231.0
2021-03-29 10:25:00,32.27,32.3,32.26,32.27,19591.0,30.3248,30.3529,30.3154,30.3248,19591.0
2021-03-29 10:30:00,32.25,32.25,32.19,32.25,31479.0,30.306,30.306,30.2496,30.306,31479.0
2021-03-29 10:35:00,32.24,32.34,32.24,32.32,21627.0,30.2966,30.3905,30.2966,30.3717,21627.0
2021-03-29 10:40:00,32.28,32.3,32.27,32.28,10429.0,30.3341,30.3529,30.3248,30.3341,10429.0
2021-03-29 10:45:00,32.28,32.29,32.26,32.28,30290.0,30.3341,30.3435,30.3154,30.3341,30290.0
2021-03-29 10:50:00,32.27,32.27,32.21,32.21,16722.0,30.3248,30.3248,30.2684,30.2684,16722.0
2021-03-29 10:55:00,32.21,32.22,32.19,32.19,10041.0,30.2684,30.2778,30.2496,30.2496,10041.0
2021-03-29 11:00:00,32.19,32.19,32.1,32.15,32066.0,30.2496,30.2496,30.165,30.212,32066.0
2021-03-29 11:05:00,32.15,32.17,32.14,32.14,13257.0,30.212,30.2308,30.2026,30.2026,13257.0
2021-03-29 11:10:00,32.14,32.14,32.11,32.13,12639.0,30.2026,30.2026,30.1744,30.1932,12639.0
2021-03-29 11:15:00,32.13,32.17,32.12,32.17,13825.0,30.1932,30.2308,30.1838,30.2308,13825.0
2021-03-29 11:20:00,32.16,32.16,32.12,32.12,10879.0,30.2214,30.2214,30.1838,30.1838,10879.0
2021-03-29 11:25:00,32.12,32.22,32.12,32.22,43494.0,30.1838,30.2778,30.1838,30.2778,43494.0
2021-03-29 11:30:00,32.22,32.23,32.19,32.19,17772.0,30.2778,30.2872,30.2496,30.2496,17772.0
2021-03-29 11:35:00,32.19,32.21,32.18,32.2,7893.0,30.2496,30.2684,30.2402,30.259,7893.0
2021-03-29 11:40:00,32.18,32.21,32.17,32.18,5335.0,30.2402,30.2684,30.2308,30.2402,5335.0
2021-03-29 11:45:00,32.17,32.22,32.17,32.22,19712.0,30.2308,30.2778,30.2308,30.2778,19712.0
2021-03-29 11:50:00,32.23,32.27,32.22,32.23,13784.0,30.2872,30.3248,30.2778,30.2872,13784.0
2021-03-29 11:55:00,32.22,32.28,32.22,32.26,11291.0,30.2778,30.3341,30.2778,30.3154,11291.0
2021-03-29 12:00:00,32.26,32.28,32.26,32.27,13336.0,30.3154,30.3341,30.3154,30.3248,13336.0
2021-03-29 12:05:00,32.28,32.28,32.24,32.26,6640.0,30.3341,30.3341,30.2966,30.3154,6640.0
2021-03-29 12:10:00,32.26,32.31,32.26,32.31,23717.0,30.3154,30.3623,30.3154,30.3623,23717.0
2021-03-29 12:15:00,32.31,32.35,32.31,32.34,9390.0,30.3623,30.3999,30.3623,30.3905,9390.0
2021-03-29 12:20:00,32.34,32.38,32.34,32.37,9869.0,30.3905,30.4281,30.3905,30.4187,9869.0
2021-03-29 12:25:00,32.37,32.43,32.37,32.43,26117.0,30.4187,30.4751,30.4187,30.4751,26117.0
2021-03-29 12:30:00,32.42,32.45,32.4,32.45,14824.0,30.4657,30.4939,30.4469,30.4939,14824.0
2021-03-29 12:35:00,32.46,32.48,32.45,32.48,16964.0,30.5033,30.5221,30.4939,30.5221,16964.0
2021-03-29 12:40:00,32.47,32.51,32.47,32.51,11724.0,30.5127,30.5503,30.5127,30.5503,11724.0
2021-03-29 12:45:00,32.51,32.53,32.5,32.51,19191.0,30.5503,30.5691,30.5409,30.5503,19191.0
2021-03-29 12:50:00,32.52,32.56,32.51,32.56,15750.0,30.5597,30.5973,30.5503,30.5973,15750.0
2021-03-29 12:55:00,32.57,32.58,32.5,32.51,18093.0,30.6067,30.6161,30.5409,30.5503,18093.0
2021-03-29 13:00:00,32.51,32.53,32.5,32.53,20041.0,30.5503,30.5691,30.5409,30.5691,20041.0
2021-03-29 13:05:00,32.53,32.53,32.5,32.5,10466.0,30.5691,30.5691,30.5409,30.5409,10466.0
2021-03-29 13:10:00,32.5,32.53,32.5,32.52,11097.0,30.5409,30.5691,30.5409,30.5597,11097.0
2021-03-29 13:15:00,32.53,32.54,32.51,32.52,6483.0,30.5691,30.5785,30.5503,30.5597,6483.0
2021-03-29 13:20:00,32.49,32.49,32.48,32.49,12698.0,30.5315,30.5315,30.5221,30.5315,12698.0
2021-03-29 13:25:00,32.5,32.54,32.5,32.53,8748.0,30.5409,30.5785,30.5409,30.5691,8748.0
2021-03-29 13:30:00,32.52,32.6,32.51,32.6,12272.0,30.5597,30.6349,30.5503,30.6349,12272.0
2021-03-29 13:35:00,32.6,32.6,32.57,32.58,31145.0,30.6349,30.6349,30.6067,30.6161,31145.0
2021-03-29 13:40:00,32.58,32.63,32.58,32.62,15795.0,30.6161,30.6631,30.6161,30.6537,15795.0
2021-03-29 13:45:00,32.62,32.65,32.6,32.6,20783.0,30.6537,30.6818,30.6349,30.6349,20783.0
2021-03-29 13:50:00,32.58,32.64,32.58,32.61,23930.0,30.6161,30.6724,30.6161,30.6443,23930.0
2021-03-29 13:55:00,32.61,32.61,32.54,32.55,9455.0,30.6443,30.6443,30.5785,30.5879,9455.0
2021-03-29 14:00:00,32.53,32.56,32.51,32.51,10651.0,30.5691,30.5973,30.5503,30.5503,10651.0
2021-03-29 14:05:00,32.51,32.55,32.51,32.54,14830.0,30.5503,30.5879,30.5503,30.5785,14830.0
2021-03-29 14:10:00,32.53,32.62,32.52,32.62,8755.0,30.5691,30.6537,30.5597,30.6537,8755.0
2021-03-29 14:15:00,32.62,32.63,32.61,32.63,17318.0,30.6537,30.6631,30.6443,30.6631,17318.0
2021-03-29 14:20:00,32.64,32.65,32.64,32.64,8022.0,30.6724,30.6818,30.6724,30.6724,8022.0
2021-03-29 14:25:00,32.64,32.65,32.62,32.63,6829.0,30.6724,30.6818,30.6537,30.6631,6829.0
2021-03-29 14:30:00,32.63,32.64,32.6,32.64,12378.0,30.6631,30.6724,30.6349,30.6724,12378.0
2021-03-29 14:35:00,32.65,32.67,32.65,32.67,29027.0,30.6818,30.7006,30.6818,30.7006,29027.0
2021-03-29 14:40:00,32.65,32.69,32.64,32.69,8507.0,30.6818,30.7194,30.6724,30.7194,8507.0
2021-03-29 14:45:00,32.68,32.75,32.67,32.73,8112.0,30.71,30.7758,30.7006,30.757,8112.0
2021-03-29 14:50:00,32.73,32.74,32.71,32.72,15702.0,30.757,30.7664,30.7382,30.7476,15702.0
2021-03-29 14:55:00,32.71,32.73,32.68,32.73,16393.0,30.7382,30.757,30.71,30.757,16393.0
2021-03-29 15:00:00,32.75,32.79,32.75,32.79,48722.0,30.7758,30.8134,30.7758,30.8134,48722.0
2021-03-29 15:05:00,32.79,32.84,32.78,32.84,26903.0,30.8134,30.8604,30.804,30.8604,26903.0
2021-03-29 15:10:00,32.85,32.89,32.84,32.85,47205.0,30.8698,30.9074,30.8604,30.8698,47205.0
2021-03-29 15:15:00,32.85,32.87,32.83,32.87,32803.0,30.8698,30.8886,30.851,30.8886,32803.0
2021-03-29 15:20:00,32.87,32.87,32.81,32.84,28576.0,30.8886,30.8886,30.8322,30.8604,28576.0
2021-03-29 15:25:00,32.83,32.86,32.81,32.85,17373.0,30.851,30.8792,30.8322,30.8698,17373.0
2021-03-29 15:30:00,32.85,32.87,32.83,32.87,34434.0,30.8698,30.8886,30.851,30.8886,34434.0
2021-03-29 15:35:00,32.87,32.88,32.85,32.88,44679.0,30.8886,30.898,30.8698,30.898,44679.0
2021-03-29 15:40:00,32.88,32.92,32.85,32.9,66899.0,30.898,30.9356,30.8698,30.9168,66899.0
2021-03-29 15:45:00,32.89,32.92,32.88,32.88,29710.0,30.9074,30.9356,30.898,30.898,29710.0
2021-03-29 15:50:00,32.88,32.88,32.84,32.87,29887.0,30.898,30.898,30.8604,30.8886,29887.0
2021-03-29 15:55:00,32.87,32.89,32.85,32.88,92483.0,30.8886,30.9074,30.8698,30.898,92483.0
2021-03-30 09:30:00,32.0,32.08,31.91,31.92,206683.0,30.071,30.1462,29.9865,29.9958,206683.0
2021-03-30 09:35:00,31.92,31.92,31.75,31.91,95534.0,29.9958,29.9958,29.8361,29.9865,95534.0
2021-03-30 09:40:00,31.91,31.95,31.83,31.88,58758.0,29.9865,30.024,29.9113,29.9583,58758.0
2021-03-30 09:45:00,31.88,32.04,31.88,32.03,44961.0,29.9583,30.1086,29.9583,30.0992,44961.0
2021-03-30 09:50:00,32.02,32.04,31.98,31.99,55431.0,30.0898,30.1086,30.0522,30.0616,55431.0
2021-03-30 09:55:00,31.99,32.08,31.99,32.03,28263.0,30.0616,30.1462,30.0616,30.0992,28263.0
2021-03-30 10:00:00,32.02,32.04,31.96,31.97,32973.0,30.0898,30.1086,30.0334,30.0428,32973.0
2021-03-30 10:05:00,31.97,31.97,31.86,31.92,44333.0,30.0428,30.0428,29.9395,29.9958,44333.0
2021-03-30 10:10:00,31.93,32.0,31.92,31.95,52404.0,30.0052,30.071,29.9958,30.024,52404.0
2021-03-30 10:15:00,31.95,32.06,31.95,32.03,20857.0,30.024,30.1274,30.024,30.0992,20857.0
2021-03-30 10:20:00,32.04,32.17,32.03,32.17,37742.0,30.1086,30.2308,30.0992,30.2308,37742.0
2021-03-30 10:25:00,32.17,32.23,32.17,32.22,36151.0,30.2308,30.2872,30.2308,30.2778,36151.0
2021-03-30 10:30:00,32.22,32.24,32.16,32.17,87914.0,30.2778,30.2966,30.2214,30.2308,87914.0
2021-03-30 10:35:00,32.17,32.19,32.01,32.02,19427.0,30.2308,30.2496,30.0804,30.0898,19427.0
2021-03-30 10:40:00,32.01,32.01,31.96,31.99,22151.0,30.0804,30.0804,30.0334,30.0616,22151.0
2021-03-30 10:45:00,32.0,32.01,31.89,31.94,26805.0,30.071,30.0804,29.9677,30.0146,26805.0
2021-03-30 10:50:00,31.94,31.94,31.89,31.91,29191.0,30.0146,30.0146,29.9677,29.9865,29191.0
2021-03-30 10:55:00,31.9,31.9,31.82,31.84,33103.0,29.9771,29.9771,29.9019,29.9207,33103.0
2021-03-30 11:00:00,31.84,31.93,31.84,31.93,41469.0,29.9207,30.0052,29.9207,30.0052,41469.0
2021-03-30 11:05:00,31.93,31.93,31.87,31.87,23313.0,30.0052,30.0052,29.9489,29.9489,23313.0
2021-03-30 11:10:00,31.87,31.93,31.87,31.91,35253.0,29.9489,30.0052,29.9489,29.9865,35253.0
2021-03-30 11:15:00,31.91,31.93,31.86,31.88,38712.0,29.9865,30.0052,29.9395,29.9583,38712.0
2021-03-30 11:20:00,31.88,31.92,31.86,31.91,31540.0,29.9583,29.9958,29.9395,29.9865,31540.0
2021-03-30 11:25:00,31.91,31.92,31.87,31.87,30089.0,29.9865,29.9958,29.9489,29.9489,30089.0
2021-03-30 11:30:00,31.87,31.92,31.86,31.87,56895.0,29.9489,29.9958,29.9395,29.9489,56895.0
2021-03-30 11:35:00,31.87,31.93,31.87,31.93,41971.0,29.9489,30.0052,29.9489,30.0052,41971.0
2021-03-30 11:40:00,31.94,32.08,31.94,32.04,45024.0,30.0146,30.1462,30.0146,30.1086,45024.0
2021-03-30 11:45:00,32.04,32.1,32.03,32.08,27912.0,30.1086,30.165,30.0992,30.1462,27912.0
2021-03-30 11:50:00,32.08,32.09,32.05,32.09,23952.0,30.1462,30.1556,30.118,30.1556,23952.0
2021-03-30 11:55:00,32.08,32.09,32.05,32.05,30914.0,30.1462,30.1556,30.118,30.118,30914.0
2021-03-30 12:00:00,32.05,32.06,31.82,32.0,170447.0,30.118,30.1274,29.9019,30.071,170447.0
2021-03-30 12:05:00,31.99,32.06,31.97,32.03,59231.0,30.0616,30.1274,30.0428,30.0992,59231.0
2021-03-30 12:10:00,32.04,32.05,32.01,32.04,27893.0,30.1086,30.118,30.0804,30.1086,27893.0
2021-03-30 12:15:00,32.04,32.04,32.01,32.01,9928.0,30.1086,30.1086,30.0804,30.0804,9928.0
2021-03-30 12:20:00,32.01,32.01,31.95,31.95,24683.0,30.0804,30.0804,30.024,30.024,24683.0
2021-03-30 12:25:00,31.95,31.98,31.95,31.97,20780.0,30.024,30.0522,30.024,30.0428,20780.0
2021-03-30 12:30:00,31.96,32.0,31.93,31.97,9463.0,30.0334,30.071,30.0052,30.0428,9463.0
2021-03-30 12:35:00,31.97,32.01,31.97,32.01,8789.0,30.0428,30.0804,30.0428,30.0804,8789.0
2021-03-30 12:40:00,32.02,32.03,31.99,31.99,18214.0,30.0898,30.0992,30.0616,30.0616,18214.0
2021-03-30 12:45:00,32.0,32.0,31.96,31.98,19434.0,30.071,30.071,30.0334,30.0522,19434.0
2021-03-30 12:50:00,31.97,31.99,31.95,31.98,7111.0,30.0428,30.0616,30.024,30.0522,7111.0
2021-03-30 12:55:00,31.99,32.02,31.98,32.02,10948.0,30.0616,30.0898,30.0522,30.0898,10948.0
2021-03-30 13:00:00,32.03,32.06,32.02,32.02,9984.0,30.0992,30.1274,30.0898,30.0898,9984.0
2021-03-30 13:05:00,32.02,32.03,32.0,32.03,17173.0,30.0898,30.0992,30.071,30.0992,17173.0
2021-03-30 13:10:00,32.02,32.04,32.02,32.04,22339.0,30.0898,30.1086,30.0898,30.1086,22339.0
2021-03-30 13:15:00,32.03,32.03,32.01,32.01,9594.0,30.0992,30.0992,30.0804,30.0804,9594.0
2021-03-30 13:20:00,32.01,32.01,31.97,31.98,10394.0,30.0804,30.0804,30.0428,30.0522,10394.0
2021-03-30 13:25:00,31.97,32.0,31.97,31.97,10851.0,30.0428,30.071,30.0428,30.0428,10851.0
2021-03-30 13:30:00,31.98,31.99,31.93,31.93,10095.0,30.0522,30.0616,30.0052,30.0052,10095.0
2021-03-30 13:35:00,31.94,31.94,31.92,31.94,15925.0,30.0146,30.0146,29.9958,30.0146,15925.0
2021-03-30 13:40:00,31.93,31.93,31.92,31.92,13515.0,30.0052,30.0052,29.9958,29.9958,13515.0
2021-03-30 13:45:00,31.91,31.94,31.9,31.92,14936.0,29.9865,30.0146,29.9771,29.9958,14936.0
2021-03-30 13:50:00,31.92,31.94,31.92,31.93,5171.0,29.9958,30.0146,29.9958,30.0052,5171.0
2021-03-30 13:55:00,31.94,31.94,31.89,31.9,16432.0,30.0146,30.0146,29.9677,29.9771,16432.0
2021-03-30 14:00:00,31.89,31.91,31.87,31.91,26123.0,29.9677,29.9865,29.9489,29.9865,26123.0
2021-03-30 14:05:00,31.9,31.9,31.88,31.88,20573.0,29.9771,29.9771,29.9583,29.9583,20573.0
2021-03-30 14:10:00,31.88,31.88,31.83,31.83,6849.0,29.9583,29.9583,29.9113,29.9113,6849.0
2021-03-30 14:15:00,31.83,31.88,31.83,31.86,16857.0,29.9113,29.9583,29.9113,29.9395,16857.0
2021-03-30 14:20:00,31.86,31.86,31.82,31.82,8285.0,29.9395,29.9395,29.9019,29.9019,8285.0
2021-03-30 14:25:00,31.82,31.83,31.82,31.82,16059.0,29.9019,29.9113,29.9019,29.9019,16059.0
2021-03-30 14:30:00,31.82,31.84,31.76,31.76,44277.0,29.9019,29.9207,29.8455,29.8455,44277.0
2021-03-30 14:35:00,31.76,31.76,31.66,31.76,281032.0,29.8455,29.8455,29.7515,29.8455,281032.0
2021-03-30 14:40:00,31.76,31.78,31.72,31.73,43078.0,29.8455,29.8643,29.8079,29.8173,43078.0
2021-03-30 14:45:00,31.72,31.73,31.69,31.69,31668.0,29.8079,29.8173,29.7797,29.7797,31668.0
2021-03-30 14:50:00,31.69,31.73,31.69,31.71,37984.0,29.7797,29.8173,29.7797,29.7985,37984.0
2021-03-30 14:55:00,31.7,31.72,31.68,31.68,26622.0,29.7891,29.8079,29.7703,29.7703,26622.0
2021-03-30 15:00:00,31.68,31.7,31.68,31.68,36048.0,29.7703,29.7891,29.7703,29.7703,36048.0
2021-03-30 15:05:00,31.67,31.67,31.65,31.66,34924.0,29.7609,29.7609,29.7421,29.7515,34924.0
2021-03-30 15:10:00,31.66,31.68,31.66,31.68,34850.0,29.7515,29.7703,29.7515,29.7703,34850.0
2021-03-30 15:15:00,31.68,31.74,31.67,31.74,48038.0,29.7703,29.8267,29.7609,29.8267,48038.0
2021-03-30 15:20:00,31.73,31.73,31.69,31.7,41299.0,29.8173,29.8173,29.7797,29.7891,41299.0
2021-03-30 15:25:00,31.7,31.7,31.7,31.7,12744.0,29.7891,29.7891,29.7891,29.7891,12744.0
2021-03-30 15:30:00,31.7,31.71,31.68,31.68,56213.0,29.7891,29.7985,29.7703,29.7703,56213.0
2021-03-30 15:35:00,31.68,31.72,31.68,31.72,45828.0,29.7703,29.8079,29.7703,29.8079,45828.0
2021-03-30 15:40:00,31.71,31.76,31.71,31.76,105616.0,29.7985,29.8455,29.7985,29.8455,105616.0
2021-03-30 15:45:00,31.76,31.76,31.74,31.75,76271.0,29.8455,29.8455,29.8267,29.8361,76271.0
2021-03-30 15:50:00,31.75,31.75,31.7,31.72,69239.0,29.8361,29.8361,29.7891,29.8079,69239.0
2021-03-30 15:55:00,31.72,31.84,31.71,31.82,262787.0,29.8079,29.9207,29.7985,29.9019,262787.0
2021-03-31 09:30:00,31.89,32.03,31.87,31.94,198634.0,29.9677,30.0992,29.9489,30.0146,198634.0
2021-03-31 09:35:00,31.94,32.07,31.9,32.02,86683.0,30.0146,30.1368,29.9771,30.0898,86683.0
2021-03-31 09:40:00,32.01,32.06,31.98,32.02,42194.0,30.0804,30.1274,30.0522,30.0898,42194.0
2021-03-31 09:45:00,32.02,32.1,32.0,32.1,86956.0,30.0898,30.165,30.071,30.165,86956.0
2021-03-31 09:50:00,32.13,32.23,32.13,32.2,77767.0,30.1932,30.2872,30.1932,30.259,77767.0
2021-03-31 09:55:00,32.2,32.26,32.17,32.18,59564.0,30.259,30.3154,30.2308,30.2402,59564.0
2021-03-31 10:00:00,32.19,32.22,32.17,32.18,49186.0,30.2496,30.2778,30.2308,30.2402,49186.0
2021-03-31 10:05:00,32.18,32.26,32.18,32.26,25480.0,30.2402,30.3154,30.2402,30.3154,25480.0
2021-03-31 10:10:00,32.27,32.32,32.26,32.3,40252.0,30.3248,30.3717,30.3154,30.3529,40252.0
2021-03-31 10:15:00,32.29,32.35,32.23,32.35,42388.0,30.3435,30.3999,30.2872,30.3999,42388.0
2021-03-31 10:20:00,32.34,32.39,32.31,32.31,41365.0,30.3905,30.4375,30.3623,30.3623,41365.0
2021-03-31 10:25:00,32.3,32.32,32.25,32.25,34938.0,30.3529,30.3717,30.306,30.306,34938.0
2021-03-31 10:30:00,32.25,32.29,32.22,32.23,26401.0,30.306,30.3435,30.2778,30.2872,26401.0
2021-03-31 10:35:00,32.23,32.31,32.23,32.28,41183.0,30.2872,30.3623,30.2872,30.3341,41183.0
2021-03-31 10:40:00,32.29,32.34,32.25,32.26,35724.0,30.3435,30.3905,30.306,30.3154,35724.0
2021-03-31 10:45:00,32.26,32.4,32.26,32.4,57940.0,30.3154,30.4469,30.3154,30.4469,57940.0
2021-03-31 10:50:00,32.41,32.43,32.37,32.4,50069.0,30.4563,30.4751,30.4187,30.4469,50069.0
2021-03-31 10:55:00,32.41,32.45,32.36,32.4,50488.0,30.4563,30.4939,30.4093,30.4469,50488.0
2021-03-31 11:00:00,32.4,32.46,32.34,32.34,32284.0,30.4469,30.5033,30.3905,30.3905,32284.0
2021-03-31 11:05:00,32.37,32.38,32.28,32.35,57921.0,30.4187,30.4281,30.3341,30.3999,57921.0
2021-03-31 11:10:00,32.36,32.44,32.34,32.44,71723.0,30.4093,30.4845,30.3905,30.4845,71723.0
2021-03-31 11:15:00,32.44,32.48,32.42,32.47,67285.0,30.4845,30.5221,30.4657,30.5127,67285.0
2021-03-31 11:20:00,32.47,32.54,32.46,32.53,31942.0,30.5127,30.5785,30.5033,30.5691,31942.0
2021-03-31 11:25:00,32.53,32.55,32.49,32.52,33676.0,30.5691,30.5879,30.5315,30.5597,33676.0
2021-03-31 11:30:00,32.52,32.52,32.44,32.45,20924.0,30.5597,30.5597,30.4845,30.4939,20924.0
2021-03-31 11:35:00,32.43,32.48,32.42,32.48,11646.0,30.4751,30.5221,30.4657,30.5221,11646.0
2021-03-31 11:40:00,32.49,32.54,32.47,32.54,29381.0,30.5315,30.5785,30.5127,30.5785,29381.0
2021-03-31 11:45:00,32.53,32.58,32.49,32.56,32419.0,30.5691,30.6161,30.5315,30.5973,32419.0
2021-03-31 11:50:00,32.55,32.6,32.55,32.6,29567.0,30.5879,30.6349,30.5879,30.6349,29567.0
2021-03-31 11:55:00,32.6,32.6,32.51,32.58,82373.0,30.6349,30.6349,30.5503,30.6161,82373.0
2021-03-31 12:00:00,32.6,32.61,32.55,32.55,18110.0,30.6349,30.6443,30.5879,30.5879,18110.0
2021-03-31 12:05:00,32.57,32.61,32.56,32.61,34010.0,30.6067,30.6443,30.5973,30.6443,34010.0
2021-03-31 12:10:00,32.62,32.67,32.6,32.63,50197.0,30.6537,30.7006,30.6349,30.6631,50197.0
2021-03-31 12:15:00,32.64,32.67,32.63,32.65,42768.0,30.6724,30.7006,30.6631,30.6818,42768.0
2021-03-31 12:20:00,32.64,32.67,32.63,32.66,13769.0,30.6724,30.7006,30.6631,30.6912,13769.0
2021-03-31 12:25:00,32.66,32.71,32.65,32.65,23967.0,30.6912,30.7382,30.6818,30.6818,23967.0
2021-03-31 12:30:00,32.65,32.69,32.65,32.65,18703.0,30.6818,30.7194,30.6818,30.6818,18703.0
2021-03-31 12:35:00,32.65,32.68,32.62,32.62,34854.0,30.6818,30.71,30.6537,30.6537,34854.0
2021-03-31 12:40:00,32.63,32.67,32.63,32.67,32579.0,30.6631,30.7006,30.6631,30.7006,32579.0
2021-03-31 12:45:00,32.69,32.74,32.69,32.71,15483.0,30.7194,30.7664,30.7194,30.7382,15483.0
2021-03-31 12:50:00,32.72,32.76,32.72,32.74,13335.0,30.7476,30.7852,30.7476,30.7664,13335.0
2021-03-31 12:55:00,32.74,32.76,32.74,32.75,8141.0,30.7664,30.7852,30.7664,30.7758,8141.0
2021-03-31 13:00:00,32.75,32.78,32.73,32.73,36076.0,30.7758,30.804,30.757,30.757,36076.0
2021-03-31 13:05:00,32.74,32.74,32.65,32.71,58589.0,30.7664,30.7664,30.6818,30.7382,58589.0
2021-03-31 13:10:00,32.71,32.75,32.7,32.71,23468.0,30.7382,30.7758,30.7288,30.7382,23468.0
2021-03-31 13:15:00,32.71,32.75,32.69,32.7,18799.0,30.7382,30.7758,30.7194,30.7288,18799.0
2021-03-31 13:20:00,32.69,32.69,32.65,32.69,45571.0,30.7194,30.7194,30.6818,30.7194,45571.0
2021-03-31 13:25:00,32.7,32.72,32.68,32.69,26662.0,30.7288,30.7476,30.71,30.7194,26662.0
2021-03-31 13:30:00,32.7,32.72,32.69,32.69,13845.0,30.7288,30.7476,30.7194,30.7194,13845.0
2021-03-31 13:35:00,32.69,32.7,32.66,32.66,18150.0,30.7194,30.7288,30.6912,30.6912,18150.0
2021-03-31 13:40:00,32.65,32.67,32.63,32.66,56618.0,30.6818,30.7006,30.6631,30.6912,56618.0
2021-03-31 13:45:00,32.66,32.66,32.64,32.65,15369.0,30.6912,30.6912,30.6724,30.6818,15369.0
2021-03-31 13:50:00,32.65,32.68,32.65,32.67,12438.0,30.6818,30.71,30.6818,30.7006,12438.0
2021-03-31 13:55:00,32.67,32.68,32.65,32.65,13211.0,30.7006,30.71,30.6818,30.6818,13211.0
2021-03-31 14:00:00,32.66,32.66,32.63,32.64,32444.0,30.6912,30.6912,30.6631,30.6724,32444.0
2021-03-31 14:05:00,32.64,32.64,32.6,32.62,13306.0,30.6724,30.6724,30.6349,30.6537,13306.0
2021-03-31 14:10:00,32.63,32.64,32.6,32.6,13667.0,30.6631,30.6724,30.6349,30.6349,13667.0
2021-03-31 14:15:00,32.6,32.62,32.6,32.61,22135.0,30.6349,30.6537,30.6349,30.6443,22135.0
2021-03-31 14:20:00,32.62,32.63,32.6,32.61,17478.0,30.6537,30.6631,30.6349,30.6443,17478.0
2021-03-31 14:25:00,32.62,32.65,32.62,32.65,17367.0,30.6537,30.6818,30.6537,30.6818,17367.0
2021-03-31 14:30:00,32.65,32.65,32.61,32.61,12238.0,30.6818,30.6818,30.6443,30.6443,12238.0
2021-03-31 14:35:00,32.6,32.6,32.57,32.57,6267.0,30.6349,30.6349,30.6067,30.6067,6267.0
2021-03-31 14:40:00,32.59,32.6,32.57,32.59,12461.0,30.6255,30.6349,30.6067,30.6255,12461.0
2021-03-31 14:45:00,32.59,32.6,32.56,32.58,10221.0,30.6255,30.6349,30.5973,30.6161,10221.0
2021-03-31 14:50:00,32.58,32.58,32.56,32.58,18596.0,30.6161,30.6161,30.5973,30.6161,18596.0
2021-03-31 14:55:00,32.58,32.61,32.58,32.59,15086.0,30.6161,30.6443,30.6161,30.6255,15086.0
2021-03-31 15:00:00,32.59,32.69,32.59,32.69,32754.0,30.6255,30.7194,30.6255,30.7194,32754.0
2021-03-31 15:05:00,32.69,32.71,32.67,32.7,15714.0,30.7194,30.7382,30.7006,30.7288,15714.0
2021-03-31 15:10:00,32.71,32.74,32.71,32.72,32566.0,30.7382,30.7664,30.7382,30.7476,32566.0
2021-03-31 15:15:00,32.71,32.72,32.67,32.67,26204.0,30.7382,30.7476,30.7006,30.7006,26204.0
2021-03-31 15:20:00,32.67,32.69,32.66,32.66,26749.0,30.7006,30.7194,30.6912,30.6912,26749.0
2021-03-31 15:25:00,32.65,32.65,32.62,32.63,20033.0,30.6818,30.6818,30.6537,30.6631,20033.0
2021-03-31 15:30:00,32.63,32.65,32.53,32.53,90514.0,30.6631,30.6818,30.5691,30.5691,90514.0
2021-03-31 15:35:00,32.53,32.57,32.53,32.56,62584.0,30.5691,30.6067,30.5691,30.5973,62584.0
2021-03-31 15:40:00,32.56,32.56,32.49,32.49,99985.0,30.5973,30.5973,30.5315,30.5315,99985.0
2021-03-31 15:45:00,32.49,32.49,32.44,32.46,107334.0,30.5315,30.5315,30.4845,30.5033,107334.0
2021-03-31 15:50:00,32.46,32.49,32.44,32.47,79782.0,30.5033,30.5315,30.4845,30.5127,79782.0
2021-03-31 15:55:00,32.47,32.53,32.42,32.51,472143.0,30.5127,30.5691,30.4657,30.5503,472143.0
2021-04-01 09:30:00,32.94,33.04,32.84,32.99,242178.0,30.9544,31.0483,30.8604,31.0013,242178.0
2021-04-01 09:35:00,32.98,33.03,32.92,33.02,54789.0,30.992,31.0389,30.9356,31.0295,54789.0
2021-04-01 09:40:00,33.02,33.06,32.97,32.99,60821.0,31.0295,31.0671,30.9826,31.0013,60821.0
2021-04-01 09:45:00,32.99,33.03,32.96,32.99,19863.0,31.0013,31.0389,30.9732,31.0013,19863.0
2021-04-01 09:50:00,32.99,33.11,32.99,33.09,45291.0,31.0013,31.1141,31.0013,31.0953,45291.0
2021-04-01 09:55:00,33.09,33.1,33.0,33.01,39760.0,31.0953,31.1047,31.0107,31.0201,39760.0
2021-04-01 10:00:00,33.0,33.06,32.95,32.97,29806.0,31.0107,31.0671,30.9638,30.9826,29806.0
2021-04-01 10:05:00,32.98,32.98,32.9,32.95,25398.0,30.992,30.992,30.9168,30.9638,25398.0
2021-04-01 10:10:00,32.95,32.99,32.92,32.97,29645.0,30.9638,31.0013,30.9356,30.9826,29645.0
2021-04-01 10:15:00,32.98,33.05,32.96,32.99,29713.0,30.992,31.0577,30.9732,31.0013,29713.0
2021-04-01 10:20:00,32.98,32.99,32.94,32.99,20359.0,30.992,31.0013,30.9544,31.0013,20359.0
2021-04-01 10:25:00,32.99,33.13,32.99,33.13,36532.0,31.0013,31.1329,31.0013,31.1329,36532.0
2021-04-01 10:30:00,33.12,33.19,33.12,33.19,54809.0,31.1235,31.1893,31.1235,31.1893,54809.0
2021-04-01 10:35:00,33.19,33.23,33.12,33.13,57727.0,31.1893,31.2269,31.1235,31.1329,57727.0
2021-04-01 10:40:00,33.12,33.22,33.1,33.17,24595.0,31.1235,31.2175,31.1047,31.1705,24595.0
2021-04-01 10:45:00,33.17,33.2,33.15,33.19,19268.0,31.1705,31.1987,31.1517,31.1893,19268.0
2021-04-01 10:50:00,33.19,33.24,33.19,33.24,34326.0,31.1893,31.2363,31.1893,31.2363,34326.0
2021-04-01 10:55:00,33.24,33.25,33.17,33.18,34696.0,31.2363,31.2457,31.1705,31.1799,34696.0
2021-04-01 11:00:00,33.17,33.21,33.15,33.21,18938.0,31.1705,31.2081,31.1517,31.2081,18938.0
2021-04-01 11:05:00,33.22,33.23,33.19,33.22,29028.0,31.2175,31.2269,31.1893,31.2175,29028.0
2021-04-01 11:10:00,33.22,33.26,33.22,33.24,27298.0,31.2175,31.2551,31.2175,31.2363,27298.0
2021-04-01 11:15:00,33.24,33.25,33.21,33.21,39403.0,31.2363,31.2457,31.2081,31.2081,39403.0
2021-04-01 11:20:00,33.22,33.27,33.22,33.24,56845.0,31.2175,31.2645,31.2175,31.2363,56845.0
2021-04-01 11:25:00,33.24,33.24,33.15,33.15,26949.0,31.2363,31.2363,31.1517,31.1517,26949.0
2021-04-01 11:30:00,33.15,33.2,33.15,33.15,27909.0,31.1517,31.1987,31.1517,31.1517,27909.0
2021-04-01 11:35:00,33.16,33.19,33.13,33.13,34037.0,31.1611,31.1893,31.1329,31.1329,34037.0
2021-04-01 11:40:00,33.14,33.15,33.12,33.15,33572.0,31.1423,31.1517,31.1235,31.1517,33572.0
2021-04-01 11:45:00,33.15,33.18,33.14,33.15,22603.0,31.1517,31.1799,31.1423,31.1517,22603.0
2021-04-01 11:50:00,33.15,33.17,33.15,33.16,13698.0,31.1517,31.1705,31.1517,31.1611,13698.0
2021-04-01 11:55:00,33.16,33.16,33.12,33.14,33820.0,31.1611,31.1611,31.1235,31.1423,33820.0
2021-04-01 12:00:00,33.14,33.15,33.13,33.14,27261.0,31.1423,31.1517,31.1329,31.1423,27261.0
2021-04-01 12:05:00,33.14,33.16,33.14,33.15,18648.0,31.1423,31.1611,31.1423,31.1517,18648.0
2021-04-01 12:10:00,33.15,33.19,33.13,33.18,23620.0,31.1517,31.1893,31.1329,31.1799,23620.0
2021-04-01 12:15:00,33.17,33.21,33.17,33.21,10598.0,31.1705,31.2081,31.1705,31.2081,10598.0
2021-04-01 12:20:00,33.21,33.23,33.21,33.22,22916.0,31.2081,31.2269,31.2081,31.2175,22916.0
2021-04-01 12:25:00,33.22,33.24,33.22,33.23,13197.0,31.2175,31.2363,31.2175,31.2269,13197.0
2021-04-01 12:30:00,33.23,33.25,33.22,33.25,14189.0,31.2269,31.2457,31.2175,31.2457,14189.0
2021-04-01 12:35:00,33.26,33.27,33.25,33.26,11935.0,31.2551,31.2645,31.2457,31.2551,11935.0
2021-04-01 12:40:00,33.26,33.27,33.26,33.27,3767.0,31.2551,31.2645,31.2551,31.2645,3767.0
2021-04-01 12:45:00,33.27,33.27,33.25,33.25,8418.0,31.2645,31.2645,31.2457,31.2457,8418.0
2021-04-01 12:50:00,33.24,33.27,33.24,33.25,8839.0,31.2363,31.2645,31.2363,31.2457,8839.0
2021-04-01 12:55:00,33.25,33.29,33.25,33.29,16800.0,31.2457,31.2833,31.2457,31.2833,16800.0
2021-04-01 13:00:00,33.3,33.3,33.26,33.3,28570.0,31.2927,31.2927,31.2551,31.2927,28570.0
2021-04-01 13:05:00,33.3,33.33,33.3,33.33,16537.0,31.2927,31.3209,31.2927,31.3209,16537.0
2021-04-01 13:10:00,33.33,33.37,33.33,33.37,25451.0,31.3209,31.3584,31.3209,31.3584,25451.0
2021-04-01 13:15:00,33.37,33.41,33.37,33.41,36956.0,31.3584,31.396,31.3584,31.396,36956.0
2021-04-01 13:20:00,33.42,33.46,33.42,33.46,16659.0,31.4054,31.443,31.4054,31.443,16659.0
2021-04-01 13:25:00,33.45,33.46,33.44,33.46,14175.0,31.4336,31.443,31.4242,31.443,14175.0
2021-04-01 13:30:00,33.46,33.48,33.46,33.48,24719.0,31.443,31.4618,31.443,31.4618,24719.0
2021-04-01 13:35:00,33.49,33.49,33.44,33.47,16745.0,31.4712,31.4712,31.4242,31.4524,16745.0
2021-04-01 13:40:00,33.47,33.51,33.47,33.51,21254.0,31.4524,31.49,31.4524,31.49,21254.0
2021-04-01 13:45:00,33.51,33.53,33.5,33.5,10855.0,31.49,31.5088,31.4806,31.4806,10855.0
2021-04-01 13:50:00,33.5,33.5,33.44,33.47,31429.0,31.4806,31.4806,31.4242,31.4524,31429.0
2021-04-01 13:55:00,33.46,33.49,33.46,33.49,30782.0,31.443,31.4712,31.443,31.4712,30782.0
2021-04-01 14:00:00,33.48,33.51,33.47,33.5,19482.0,31.4618,31.49,31.4524,31.4806,19482.0
2021-04-01 14:05:00,33.5,33.53,33.5,33.51,16504.0,31.4806,31.5088,31.4806,31.49,16504.0
2021-04-01 14:10:00,33.51,33.55,33.5,33.52,36196.0,31.49,31.5276,31.4806,31.4994,36196.0
2021-04-01 14:15:00,33.52,33.53,33.49,33.51,11768.0,31.4994,31.5088,31.4712,31.49,11768.0
2021-04-01 14:20:00,33.51,33.53,33.51,33.53,28498.0,31.49,31.5088,31.49,31.5088,28498.0
2021-04-01 14:25:00,33.53,33.53,33.51,33.53,19379.0,31.5088,31.5088,31.49,31.5088,19379.0
2021-04-01 14:30:00,33.52,33.55,33.52,33.54,15990.0,31.4994,31.5276,31.4994,31.5182,15990.0
2021-04-01 14:35:00,33.53,33.53,33.44,33.45,31722.0,31.5088,31.5088,31.4242,31.4336,31722.0
2021-04-01 14:40:00,33.46,33.46,33.44,33.44,15746.0,31.443,31.443,31.4242,31.4242,15746.0
2021-04-01 14:45:00,33.45,33.48,33.44,33.47,16359.0,31.4336,31.4618,31.4242,31.4524,16359.0
2021-04-01 14:50:00,33.46,33.46,33.44,33.46,8010.0,31.443,31.443,31.4242,31.443,8010.0
2021-04-01 14:55:00,33.47,33.49,33.44,33.46,26053.0,31.4524,31.4712,31.4242,31.443,26053.0
2021-04-01 15:00:00,33.45,33.5,33.42,33.49,80261.0,31.4336,31.4806,31.4054,31.4712,80261.0
2021-04-01 15:05:00,33.49,33.53,33.49,33.52,27914.0,31.4712,31.5088,31.4712,31.4994,27914.0
2021-04-01 15:10:00,33.51,33.51,33.48,33.51,51513.0,31.49,31.49,31.4618,31.49,51513.0
2021-04-01 15:15:00,33.52,33.53,33.51,33.52,32717.0,31.4994,31.5088,31.49,31.4994,32717.0
2021-04-01 15:20:00,33.52,33.53,33.49,33.5,51907.0,31.4994,31.5088,31.4712,31.4806,51907.0
2021-04-01 15:25:00,33.51,33.51,33.5,33.51,32021.0,31.49,31.49,31.4806,31.49,32021.0
2021-04-01 15:30:00,33.52,33.56,33.52,33.56,57439.0,31.4994,31.537,31.4994,31.537,57439.0
2021-04-01 15:35:00,33.56,33.58,33.56,33.56,40933.0,31.537,31.5558,31.537,31.537,40933.0
2021-04-01 15:40:00,33.57,33.58,33.56,33.58,24427.0,31.5464,31.5558,31.537,31.5558,24427.0
2021-04-01 15:45:00,33.58,33.58,33.52,33.54,145213.0,31.5558,31.5558,31.4994,31.5182,145213.0
2021-04-01 15:50:00,33.54,33.58,33.53,33.58,132602.0,31.5182,31.5558,31.5088,31.5558,132602.0
2021-04-01 15:55:00,33.58,33.62,33.56,33.58,405793.0,31.5558,31.5934,31.537,31.5558,405793.0
2021-04-05 09:30:00,33.58,33.61,33.38,33.42,256932.0,31.5558,31.584,31.3678,31.4054,256932.0
2021-04-05 09:35:00,33.41,33.46,33.38,33.4,33856.0,31.396,31.443,31.3678,31.3866,33856.0
2021-04-05 09:40:00,33.4,33.61,33.4,33.57,55359.0,31.3866,31.584,31.3866,31.5464,55359.0
2021-04-05 09:45:00,33.61,33.7,33.59,33.65,91635.0,31.584,31.6686,31.5652,31.6216,91635.0
2021-04-05 09:50:00,33.65,33.68,33.61,33.66,58528.0,31.6216,31.6498,31.584,31.631,58528.0
2021-04-05 09:55:00,33.67,33.83,33.66,33.82,81941.0,31.6404,31.7907,31.631,31.7813,81941.0
2021-04-05 10:00:00,33.82,33.95,33.8,33.95,67031.0,31.7813,31.9035,31.7625,31.9035,67031.0
2021-04-05 10:05:00,33.95,33.96,33.9,33.94,41962.0,31.9035,31.9129,31.8565,31.8941,41962.0
2021-04-05 10:10:00,33.95,33.99,33.95,33.97,32098.0,31.9035,31.9411,31.9035,31.9223,32098.0
2021-04-05 10:15:00,33.97,33.99,33.92,33.99,76336.0,31.9223,31.9411,31.8753,31.9411,76336.0
2021-04-05 10:20:00,33.99,34.01,33.97,34.0,51564.0,31.9411,31.9599,31.9223,31.9505,51564.0
2021-04-05 10:25:00,34.0,34.0,33.97,34.0,27841.0,31.9505,31.9505,31.9223,31.9505,27841.0
2021-04-05 10:30:00,34.0,34.0,33.93,33.96,30487.0,31.9505,31.9505,31.8847,31.9129,30487.0
2021-04-05 10:35:00,33.96,33.97,33.85,33.87,47826.0,31.9129,31.9223,31.8095,31.8283,47826.0
2021-04-05 10:40:00,33.87,33.87,33.79,33.84,46771.0,31.8283,31.8283,31.7531,31.8001,46771.0
2021-04-05 10:45:00,33.85,33.87,33.8,33.81,29136.0,31.8095,31.8283,31.7625,31.7719,29136.0
2021-04-05 10:50:00,33.81,33.9,33.78,33.88,27607.0,31.7719,31.8565,31.7437,31.8377,27607.0
2021-04-05 10:55:00,33.88,33.93,33.87,33.93,33776.0,31.8377,31.8847,31.8283,31.8847,33776.0
2021-04-05 11:00:00,33.93,33.93,33.8,33.8,36704.0,31.8847,31.8847,31.7625,31.7625,36704.0
2021-04-05 11:05:00,33.8,33.81,33.73,33.75,33152.0,31.7625,31.7719,31.6967,31.7155,33152.0
2021-04-05 11:10:00,33.75,33.78,33.74,33.78,17159.0,31.7155,31.7437,31.7061,31.7437,17159.0
2021-04-05 11:15:00,33.78,33.93,33.76,33.93,36977.0,31.7437,31.8847,31.7249,31.8847,36977.0
2021-04-05 11:20:00,33.93,33.95,33.91,33.91,57914.0,31.8847,31.9035,31.8659,31.8659,57914.0
2021-04-05 11:25:00,33.92,33.94,33.91,33.92,16551.0,31.8753,31.8941,31.8659,31.8753,16551.0
2021-04-05 11:30:00,33.91,33.93,33.86,33.86,17885.0,31.8659,31.8847,31.8189,31.8189,17885.0
2021-04-05 11:35:00,33.87,33.87,33.84,33.84,16756.0,31.8283,31.8283,31.8001,31.8001,16756.0
2021-04-05 11:40:00,33.84,33.9,33.84,33.89,20388.0,31.8001,31.8565,31.8001,31.8471,20388.0
2021-04-05 11:45:00,33.88,33.97,33.88,33.97,26377.0,31.8377,31.9223,31.8377,31.9223,26377.0
2021-04-05 11:50:00,33.97,33.97,33.88,33.89,29912.0,31.9223,31.9223,31.8377,31.8471,29912.0
2021-04-05 11:55:00,33.88,33.92,33.88,33.89,24142.0,31.8377,31.8753,31.8377,31.8471,24142.0
2021-04-05 12:00:00,33.88,33.91,33.87,33.88,26618.0,31.8377,31.8659,31.8283,31.8377,26618.0
2021-04-05 12:05:00,33.88,33.88,33.82,33.83,29152.0,31.8377,31.8377,31.7813,31.7907,29152.0
2021-04-05 12:10:00,33.83,33.83,33.79,33.82,18586.0,31.7907,31.7907,31.7531,31.7813,18586.0
2021-04-05 12:15:00,33.81,33.81,33.81,33.81,9099.0,31.7719,31.7719,31.7719,31.7719,9099.0
2021-04-05 12:20:00,33.82,33.83,33.77,33.77,16773.0,31.7813,31.7907,31.7343,31.7343,16773.0
2021-04-05 12:25:00,33.76,33.76,33.73,33.76,21204.0,31.7249,31.7249,31.6967,31.7249,21204.0
2021-04-05 12:30:00,33.76,33.83,33.76,33.83,21492.0,31.7249,31.7907,31.7249,31.7907,21492.0
2021-04-05 12:35:00,33.83,33.86,33.82,33.83,20897.0,31.7907,31.8189,31.7813,31.7907,20897.0
2021-04-05 12:40:00,33.83,33.83,33.77,33.77,7655.0,31.7907,31.7907,31.7343,31.7343,7655.0
2021-04-05 12:45:00,33.76,33.79,33.76,33.79,8320.0,31.7249,31.7531,31.7249,31.7531,8320.0
2021-04-05 12:50:00,33.79,33.8,33.78,33.78,17168.0,31.7531,31.7625,31.7437,31.7437,17168.0
2021-04-05 12:55:00,33.78,33.78,33.72,33.73,37555.0,31.7437,31.7437,31.6873,31.6967,37555.0
2021-04-05 13:00:00,33.74,33.74,33.72,33.72,7212.0,31.7061,31.7061,31.6873,31.6873,7212.0
2021-04-05 13:05:00,33.72,33.8,33.72,33.8,23905.0,31.6873,31.7625,31.6873,31.7625,23905.0
2021-04-05 13:10:00,33.8,33.85,33.79,33.85,11774.0,31.7625,31.8095,31.7531,31.8095,11774.0
2021-04-05 13:15:00,33.84,33.85,33.82,33.82,18792.0,31.8001,31.8095,31.7813,31.7813,18792.0
2021-04-05 13:20:00,33.81,33.81,33.78,33.78,16895.0,31.7719,31.7719,31.7437,31.7437,16895.0
2021-04-05 13:25:00,33.78,33.8,33.78,33.8,9593.0,31.7437,31.7625,31.7437,31.7625,9593.0
2021-04-05 13:30:00,33.8,33.8,33.78,33.79,15561.0,31.7625,31.7625,31.7437,31.7531,15561.0
2021-04-05 13:35:00,33.79,33.79,33.74,33.74,61665.0,31.7531,31.7531,31.7061,31.7061,61665.0
2021-04-05 13:40:00,33.74,33.75,33.73,33.73,27441.0,31.7061,31.7155,31.6967,31.6967,27441.0
2021-04-05 13:45:00,33.73,33.74,33.69,33.69,27775.0,31.6967,31.7061,31.6592,31.6592,27775.0
2021-04-05 13:50:00,33.7,33.72,33.69,33.71,27860.0,31.6686,31.6873,31.6592,31.6779,27860.0
2021-04-05 13:55:00,33.71,33.71,33.66,33.66,13563.0,31.6779,31.6779,31.631,31.631,13563.0
2021-04-05 14:00:00,33.66,33.68,33.65,33.68,35001.0,31.631,31.6498,31.6216,31.6498,35001.0
2021-04-05 14:05:00,33.68,33.69,33.67,33.69,16222.0,31.6498,31.6592,31.6404,31.6592,16222.0
2021-04-05 14:10:00,33.69,33.69,33.67,33.69,28762.0,31.6592,31.6592,31.6404,31.6592,28762.0
2021-04-05 14:15:00,33.7,33.7,33.65,33.65,14640.0,31.6686,31.6686,31.6216,31.6216,14640.0
2021-04-05 14:20:00,33.65,33.65,33.62,33.65,11988.0,31.6216,31.6216,31.5934,31.6216,11988.0
2021-04-05 14:25:00,33.65,33.67,33.65,33.66,16457.0,31.6216,31.6404,31.6216,31.631,16457.0
2021-04-05 14:30:00,33.67,33.73,33.67,33.73,19150.0,31.6404,31.6967,31.6404,31.6967,19150.0
2021-04-05 14:35:00,33.73,33.73,33.66,33.66,14074.0,31.6967,31.6967,31.631,31.631,14074.0
2021-04-05 14:40:00,33.65,33.66,33.63,33.65,18339.0,31.6216,31.631,31.6028,31.6216,18339.0
2021-04-05 14:45:00,33.65,33.66,33.63,33.63,11252.0,31.6216,31.631,31.6028,31.6028,11252.0
2021-04-05 14:50:00,33.63,33.63,33.6,33.61,19618.0,31.6028,31.6028,31.5746,31.584,19618.0
2021-04-05 14:55:00,33.61,33.61,33.58,33.6,17605.0,31.584,31.584,31.5558,31.5746,17605.0
2021-04-05 15:00:00,33.63,33.64,33.6,33.6,46775.0,31.6028,31.6122,31.5746,31.5746,46775.0
2021-04-05 15:05:00,33.6,33.6,33.56,33.57,49693.0,31.5746,31.5746,31.537,31.5464,49693.0
2021-04-05 15:10:00,33.58,33.58,33.56,33.57,41713.0,31.5558,31.5558,31.537,31.5464,41713.0
2021-04-05 15:15:00,33.57,33.58,33.56,33.56,30420.0,31.5464,31.5558,31.537,31.537,30420.0
2021-04-05 15:20:00,33.56,33.62,33.56,33.59,38237.0,31.537,31.5934,31.537,31.5652,38237.0
2021-04-05 15:25:00,33.59,33.62,33.57,33.62,38149.0,31.5652,31.5934,31.5464,31.5934,38149.0
2021-04-05 15:30:00,33.62,33.62,33.58,33.59,22874.0,31.5934,31.5934,31.5558,31.5652,22874.0
2021-04-05 15:35:00,33.59,33.62,33.58,33.62,24296.0,31.5652,31.5934,31.5558,31.5934,24296.0
2021-04-05 15:40:00,33.63,33.65,33.62,33.65,26321.0,31.6028,31.6216,31.5934,31.6216,26321.0
2021-04-05 15:45:00,33.65,33.69,33.65,33.69,53812.0,31.6216,31.6592,31.6216,31.6592,53812.0
2021-04-05 15:50:00,33.69,33.74,33.68,33.74,34541.0,31.6592,31.7061,31.6498,31.7061,34541.0
2021-04-05 15:55:00,33.74,33.78,33.7,33.7,173947.0,31.7061,31.7437,31.6686,31.6686,173947.0
2021-04-06 09:30:00,34.05,34.13,33.98,34.05,178142.0,31.9975,32.0726,31.9317,31.9975,178142.0
2021-04-06 09:35:00,34.05,34.17,34.05,34.11,48623.0,31.9975,32.1102,31.9975,32.0538,48623.0
2021-04-06 09:40:00,34.12,34.21,34.11,34.17,27645.0,32.0632,32.1478,32.0538,32.1102,27645.0
2021-04-06 09:45:00,34.18,34.22,34.1,34.17,41834.0,32.1196,32.1572,32.0444,32.1102,41834.0
2021-04-06 09:50:00,34.17,34.27,34.15,34.27,58614.0,32.1102,32.2042,32.0914,32.2042,58614.0
2021-04-06 09:55:00,34.28,34.35,34.26,34.27,116918.0,32.2136,32.2794,32.1948,32.2042,116918.0
2021-04-06 10:00:00,34.26,34.38,34.26,34.27,61134.0,32.1948,32.3076,32.1948,32.2042,61134.0
2021-04-06 10:05:00,34.28,34.39,34.27,34.39,26768.0,32.2136,32.317,32.2042,32.317,26768.0
2021-04-06 10:10:00,34.4,34.42,34.28,34.28,85136.0,32.3264,32.3451,32.2136,32.2136,85136.0
2021-04-06 10:15:00,34.27,34.39,34.26,34.37,40236.0,32.2042,32.317,32.1948,32.2982,40236.0
2021-04-06 10:20:00,34.38,34.41,34.36,34.4,35194.0,32.3076,32.3358,32.2888,32.3264,35194.0
2021-04-06 10:25:00,34.38,34.42,34.31,34.32,28806.0,32.3076,32.3451,32.2418,32.2512,28806.0
2021-04-06 10:30:00,34.32,34.42,34.32,34.42,57946.0,32.2512,32.3451,32.2512,32.3451,57946.0
2021-04-06 10:35:00,34.42,34.47,34.42,34.47,155963.0,32.3451,32.3921,32.3451,32.3921,155963.0
2021-04-06 10:40:00,34.47,34.51,34.46,34.46,78797.0,32.3921,32.4297,32.3827,32.3827,78797.0
2021-04-06 10:45:00,34.47,34.51,34.46,34.49,41726.0,32.3921,32.4297,32.3827,32.4109,41726.0
2021-04-06 10:50:00,34.48,34.48,34.38,34.38,32680.0,32.4015,32.4015,32.3076,32.3076,32680.0
2021-04-06 10:55:00,34.39,34.43,34.37,34.42,31922.0,32.317,32.3545,32.2982,32.3451,31922.0
2021-04-06 11:00:00,34.43,34.47,34.39,34.47,32731.0,32.3545,32.3921,32.317,32.3921,32731.0
2021-04-06 11:05:00,34.48,34.49,34.45,34.48,26334.0,32.4015,32.4109,32.3733,32.4015,26334.0
2021-04-06 11:10:00,34.48,34.54,34.48,34.53,26001.0,32.4015,32.4579,32.4015,32.4485,26001.0
2021-04-06 11:15:00,34.53,34.55,34.49,34.5,21316.0,32.4485,32.4673,32.4109,32.4203,21316.0
2021-04-06 11:20:00,34.51,34.51,34.4,34.43,30689.0,32.4297,32.4297,32.3264,32.3545,30689.0
2021-04-06 11:25:00,34.42,34.5,34.41,34.5,38343.0,32.3451,32.4203,32.3358,32.4203,38343.0
2021-04-06 11:30:00,34.49,34.5,34.47,34.49,31411.0,32.4109,32.4203,32.3921,32.4109,31411.0
2021-04-06 11:35:00,34.48,34.49,34.46,34.46,35783.0,32.4015,32.4109,32.3827,32.3827,35783.0
2021-04-06 11:40:00,34.46,34.51,34.46,34.51,11813.0,32.3827,32.4297,32.3827,32.4297,11813.0
2021-04-06 11:45:00,34.51,34.52,34.48,34.49,13991.0,32.4297,32.4391,32.4015,32.4109,13991.0
2021-04-06 11:50:00,34.49,34.49,34.44,34.46,33144.0,32.4109,32.4109,32.3639,32.3827,33144.0
2021-04-06 11:55:00,34.46,34.52,34.46,34.51,14614.0,32.3827,32.4391,32.3827,32.4297,14614.0
2021-04-06 12:00:00,34.51,34.51,34.46,34.46,13489.0,32.4297,32.4297,32.3827,32.3827,13489.0
2021-04-06 12:05:00,34.47,34.47,34.44,34.45,10492.0,32.3921,32.3921,32.3639,32.3733,10492.0
2021-04-06 12:10:00,34.46,34.53,34.46,34.52,19568.0,32.3827,32.4485,32.3827,32.4391,19568.0
2021-04-06 12:15:00,34.51,34.56,34.51,34.56,7704.0,32.4297,32.4767,32.4297,32.4767,7704.0
2021-04-06 12:20:00,34.56,34.58,34.56,34.58,23328.0,32.4767,32.4955,32.4767,32.4955,23328.0
2021-04-06 12:25:00,34.58,34.58,34.55,34.55,9879.0,32.4955,32.4955,32.4673,32.4673,9879.0
2021-04-06 12:30:00,34.56,34.56,34.55,34.56,18214.0,32.4767,32.4767,32.4673,32.4767,18214.0
2021-04-06 12:35:00,34.56,34.56,34.53,34.53,7574.0,32.4767,32.4767,32.4485,32.4485,7574.0
2021-04-06 12:40:00,34.53,34.56,34.53,34.54,8305.0,32.4485,32.4767,32.4485,32.4579,8305.0
2021-04-06 12:45:00,34.54,34.55,34.51,34.55,40366.0,32.4579,32.4673,32.4297,32.4673,40366.0
2021-04-06 12:50:00,34.55,34.56,34.55,34.55,16821.0,32.4673,32.4767,32.4673,32.4673,16821.0
2021-04-06 12:55:00,34.53,34.54,34.53,34.53,6054.0,32.4485,32.4579,32.4485,32.4485,6054.0
2021-04-06 13:00:00,34.53,34.53,34.46,34.47,47490.0,32.4485,32.4485,32.3827,32.3921,47490.0
2021-04-06 13:05:00,34.47,34.48,34.42,34.43,56236.0,32.3921,32.4015,32.3451,32.3545,56236.0
2021-04-06 13:10:00,34.42,34.45,34.42,34.43,16756.0,32.3451,32.3733,32.3451,32.3545,16756.0
2021-04-06 13:15:00,34.42,34.42,34.35,34.35,45626.0,32.3451,32.3451,32.2794,32.2794,45626.0
2021-04-06 13:20:00,34.35,34.35,34.3,34.3,43093.0,32.2794,32.2794,32.2324,32.2324,43093.0
2021-04-06 13:25:00,34.29,34.33,34.27,34.31,17953.0,32.223,32.2606,32.2042,32.2418,17953.0
2021-04-06 13:30:00,34.31,34.37,34.31,34.37,20611.0,32.2418,32.2982,32.2418,32.2982,20611.0
2021-04-06 13:35:00,34.36,34.36,34.29,34.29,26472.0,32.2888,32.2888,32.223,32.223,26472.0
2021-04-06 13:40:00,34.3,34.33,34.29,34.32,14031.0,32.2324,32.2606,32.223,32.2512,14031.0
2021-04-06 13:45:00,34.32,34.34,34.31,34.31,7261.0,32.2512,32.27,32.2418,32.2418,7261.0
2021-04-06 13:50:00,34.31,34.35,34.29,34.34,14522.0,32.2418,32.2794,32.223,32.27,14522.0
2021-04-06 13:55:00,34.34,34.36,34.34,34.36,6271.0,32.27,32.2888,32.27,32.2888,6271.0
2021-04-06 14:00:00,34.35,34.35,34.31,34.32,15303.0,32.2794,32.2794,32.2418,32.2512,15303.0
2021-04-06 14:05:00,34.32,34.38,34.31,34.37,24156.0,32.2512,32.3076,32.2418,32.2982,24156.0
2021-04-06 14:10:00,34.37,34.43,34.37,34.43,10031.0,32.2982,32.3545,32.2982,32.3545,10031.0
2021-04-06 14:15:00,34.42,34.42,34.39,34.4,24592.0,32.3451,32.3451,32.317,32.3264,24592.0
2021-04-06 14:20:00,34.4,34.41,34.4,34.41,3885.0,32.3264,32.3358,32.3264,32.3358,3885.0
2021-04-06 14:25:00,34.4,34.4,34.38,34.38,19807.0,32.3264,32.3264,32.3076,32.3076,19807.0
2021-04-06 14:30:00,34.38,34.41,34.34,34.34,7879.0,32.3076,32.3358,32.27,32.27,7879.0
2021-04-06 14:35:00,34.33,34.33,34.31,34.32,10732.0,32.2606,32.2606,32.2418,32.2512,10732.0
2021-04-06 14:40:00,34.32,34.33,34.31,34.31,25083.0,32.2512,32.2606,32.2418,32.2418,25083.0
2021-04-06 14:45:00,34.31,34.36,34.29,34.35,21470.0,32.2418,32.2888,32.223,32.2794,21470.0
2021-04-06 14:50:00,34.35,34.38,34.35,34.38,11666.0,32.2794,32.3076,32.2794,32.3076,11666.0
2021-04-06 14:55:00,34.38,34.42,34.38,34.4,18712.0,32.3076,32.3451,32.3076,32.3264,18712.0
2021-04-06 15:00:00,34.41,34.42,34.4,34.4,30739.0,32.3358,32.3451,32.3264,32.3264,30739.0
2021-04-06 15:05:00,34.4,34.4,34.38,34.38,18762.0,32.3264,32.3264,32.3076,32.3076,18762.0
2021-04-06 15:10:00,34.38,34.38,34.35,34.38,28669.0,32.3076,32.3076,32.2794,32.3076,28669.0
2021-04-06 15:15:00,34.38,34.39,34.38,34.38,20373.0,32.3076,32.317,32.3076,32.3076,20373.0
2021-04-06 15:20:00,34.38,34.38,34.34,34.36,43090.0,32.3076,32.3076,32.27,32.2888,43090.0
2021-04-06 15:25:00,34.36,34.36,34.31,34.35,44354.0,32.2888,32.2888,32.2418,32.2794,44354.0
2021-04-06 15:30:00,34.35,34.36,34.35,34.36,21595.0,32.2794,32.2888,32.2794,32.2888,21595.0
2021-04-06 15:35:00,34.37,34.38,34.33,34.33,24931.0,32.2982,32.3076,32.2606,32.2606,24931.0
2021-04-06 15:40:00,34.33,34.35,34.33,34.33,18749.0,32.2606,32.2794,32.2606,32.2606,18749.0
2021-04-06 15:45:00,34.33,34.34,34.28,34.31,67536.0,32.2606,32.27,32.2136,32.2418,67536.0
2021-04-06 15:50:00,34.31,34.31,34.24,34.25,62597.0,32.2418,32.2418,32.176,32.1854,62597.0
2021-04-06 15:55:00,34.25,34.31,34.24,34.27,197647.0,32.1854,32.2418,32.176,32.2042,197647.0
2021-04-07 09:30:00,34.15,34.15,33.95,34.03,217113.0,32.0914,32.0914,31.9035,31.9787,217113.0
2021-04-07 09:35:00,34.04,34.14,34.04,34.04,24046.0,31.9881,32.082,31.9881,31.9881,24046.0
2021-04-07 09:40:00,34.05,34.13,34.04,34.13,19032.0,31.9975,32.0726,31.9881,32.0726,19032.0
2021-04-07 09:45:00,34.13,34.13,34.04,34.1,36322.0,32.0726,32.0726,31.9881,32.0444,36322.0
2021-04-07 09:50:00,34.11,34.17,34.09,34.17,24209.0,32.0538,32.1102,32.035,32.1102,24209.0
2021-04-07 09:55:00,34.2,34.28,34.2,34.27,25448.0,32.1384,32.2136,32.1384,32.2042,25448.0
2021-04-07 10:00:00,34.28,34.28,34.22,34.27,16377.0,32.2136,32.2136,32.1572,32.2042,16377.0
2021-04-07 10:05:00,34.27,34.29,34.24,34.25,30432.0,32.2042,32.223,32.176,32.1854,30432.0
2021-04-07 10:10:00,34.26,34.31,34.24,34.28,25914.0,32.1948,32.2418,32.176,32.2136,25914.0
2021-04-07 10:15:00,34.26,34.26,34.14,34.17,24706.0,32.1948,32.1948,32.082,32.1102,24706.0
2021-04-07 10:20:00,34.17,34.17,34.1,34.15,15474.0,32.1102,32.1102,32.0444,32.0914,15474.0
2021-04-07 10:25:00,34.14,34.17,34.11,34.17,11664.0,32.082,32.1102,32.0538,32.1102,11664.0
2021-04-07 10:30:00,34.15,34.15,34.06,34.1,19514.0,32.0914,32.0914,32.0068,32.0444,19514.0
2021-04-07 10:35:00,34.09,34.1,34.04,34.09,23588.0,32.035,32.0444,31.9881,32.035,23588.0
2021-04-07 10:40:00,34.06,34.13,34.06,34.12,16834.0,32.0068,32.0726,32.0068,32.0632,16834.0
2021-04-07 10:45:00,34.12,34.17,34.12,34.15,36887.0,32.0632,32.1102,32.0632,32.0914,36887.0
2021-04-07 10:50:00,34.15,34.15,34.1,34.12,22782.0,32.0914,32.0914,32.0444,32.0632,22782.0
2021-04-07 10:55:00,34.13,34.14,34.08,34.11,21718.0,32.0726,32.082,32.0256,32.0538,21718.0
2021-04-07 11:00:00,34.12,34.13,34.09,34.09,11312.0,32.0632,32.0726,32.035,32.035,11312.0
2021-04-07 11:05:00,34.08,34.15,34.08,34.15,5566.0,32.0256,32.0914,32.0256,32.0914,5566.0
2021-04-07 11:10:00,34.17,34.18,34.17,34.17,13754.0,32.1102,32.1196,32.1102,32.1102,13754.0
2021-04-07 11:15:00,34.16,34.17,34.11,34.13,13732.0,32.1008,32.1102,32.0538,32.0726,13732.0
2021-04-07 11:20:00,34.12,34.12,34.05,34.05,21620.0,32.0632,32.0632,31.9975,31.9975,21620.0
2021-04-07 11:25:00,34.06,34.06,34.02,34.03,15586.0,32.0068,32.0068,31.9693,31.9787,15586.0
2021-04-07 11:30:00,34.04,34.04,33.99,34.04,8969.0,31.9881,31.9881,31.9411,31.9881,8969.0
2021-04-07 11:35:00,34.05,34.07,34.04,34.04,24809.0,31.9975,32.0162,31.9881,31.9881,24809.0
2021-04-07 11:40:00,34.05,34.06,33.99,34.0,12170.0,31.9975,32.0068,31.9411,31.9505,12170.0
2021-04-07 11:45:00,34.0,34.01,33.98,33.99,10421.0,31.9505,31.9599,31.9317,31.9411,10421.0
2021-04-07 11:50:00,33.98,33.99,33.97,33.99,6999.0,31.9317,31.9411,31.9223,31.9411,6999.0
2021-04-07 11:55:00,33.99,34.02,33.98,34.02,12680.0,31.9411,31.9693,31.9317,31.9693,12680.0
2021-04-07 12:00:00,34.02,34.02,33.99,33.99,9541.0,31.9693,31.9693,31.9411,31.9411,9541.0
2021-04-07 12:05:00,33.97,34.01,33.97,34.01,6333.0,31.9223,31.9599,31.9223,31.9599,6333.0
2021-04-07 12:10:00,34.02,34.03,34.0,34.0,13786.0,31.9693,31.9787,31.9505,31.9505,13786.0
2021-04-07 12:15:00,34.0,34.0,33.94,33.94,25726.0,31.9505,31.9505,31.8941,31.8941,25726.0
2021-04-07 12:20:00,33.93,33.94,33.92,33.94,18388.0,31.8847,31.8941,31.8753,31.8941,18388.0
2021-04-07 12:25:00,33.93,33.96,33.92,33.95,15475.0,31.8847,31.9129,31.8753,31.9035,15475.0
2021-04-07 12:30:00,33.94,33.96,33.94,33.96,48829.0,31.8941,31.9129,31.8941,31.9129,48829.0
2021-04-07 12:35:00,33.95,33.97,33.94,33.97,25159.0,31.9035,31.9223,31.8941,31.9223,25159.0
2021-04-07 12:40:00,33.96,33.96,33.94,33.95,17065.0,31.9129,31.9129,31.8941,31.9035,17065.0
2021-04-07 12:45:00,33.96,33.96,33.94,33.94,9288.0,31.9129,31.9129,31.8941,31.8941,9288.0
2021-04-07 12:50:00,33.93,33.94,33.91,33.91,10443.0,31.8847,31.8941,31.8659,31.8659,10443.0
2021-04-07 12:55:00,33.91,33.92,33.88,33.91,24468.0,31.8659,31.8753,31.8377,31.8659,24468.0
2021-04-07 13:00:00,33.91,33.93,33.9,33.92,16698.0,31.8659,31.8847,31.8565,31.8753,16698.0
2021-04-07 13:05:00,33.93,33.97,33.93,33.96,28956.0,31.8847,31.9223,31.8847,31.9129,28956.0
2021-04-07 13:10:00,33.95,34.0,33.95,34.0,22934.0,31.9035,31.9505,31.9035,31.9505,22934.0
2021-04-07 13:15:00,33.99,33.99,33.98,33.99,7405.0,31.9411,31.9411,31.9317,31.9411,7405.0
2021-04-07 13:20:00,33.99,33.99,33.95,33.95,10263.0,31.9411,31.9411,31.9035,31.9035,10263.0
2021-04-07 13:25:00,33.95,33.97,33.95,33.97,11606.0,31.9035,31.9223,31.9035,31.9223,11606.0
2021-04-07 13:30:00,33.97,33.99,33.96,33.99,10458.0,31.9223,31.9411,31.9129,31.9411,10458.0
2021-04-07 13:35:00,34.0,34.03,34.0,34.02,12146.0,31.9505,31.9787,31.9505,31.9693,12146.0
2021-04-07 13:40:00,34.03,34.06,34.03,34.04,17404.0,31.9787,32.0068,31.9787,31.9881,17404.0
2021-04-07 13:45:00,34.04,34.04,33.99,34.0,19141.0,31.9881,31.9881,31.9411,31.9505,19141.0
2021-04-07 13:50:00,34.0,34.05,34.0,34.04,9005.0,31.9505,31.9975,31.9505,31.9881,9005.0
2021-04-07 13:55:00,34.04,34.05,34.04,34.04,7474.0,31.9881,31.9975,31.9881,31.9881,7474.0
2021-04-07 14:00:00,34.04,34.06,33.97,33.98,12643.0,31.9881,32.0068,31.9223,31.9317,12643.0
2021-04-07 14:05:00,33.96,34.04,33.96,34.03,13052.0,31.9129,31.9881,31.9129,31.9787,13052.0
2021-04-07 14:10:00,34.04,34.06,34.03,34.06,13967.0,31.9881,32.0068,31.9787,32.0068,13967.0
2021-04-07 14:15:00,34.06,34.1,34.06,34.08,17403.0,32.0068,32.0444,32.0068,32.0256,17403.0
2021-04-07 14:20:00,34.08,34.08,34.01,34.01,17926.0,32.0256,32.0256,31.9599,31.9599,17926.0
2021-04-07 14:25:00,34.0,34.0,33.96,33.99,11461.0,31.9505,31.9505,31.9129,31.9411,11461.0
2021-04-07 14:30:00,34.0,34.03,34.0,34.0,12961.0,31.9505,31.9787,31.9505,31.9505,12961.0
2021-04-07 14:35:00,33.99,34.0,33.99,33.99,6620.0,31.9411,31.9505,31.9411,31.9411,6620.0
2021-04-07 14:40:00,34.0,34.01,34.0,34.01,10253.0,31.9505,31.9599,31.9505,31.9599,10253.0
2021-04-07 14:45:00,34.01,34.01,33.98,33.98,19284.0,31.9599,31.9599,31.9317,31.9317,19284.0
2021-04-07 14:50:00,33.99,34.01,33.99,34.01,15131.0,31.9411,31.9599,31.9411,31.9599,15131.0
2021-04-07 14:55:00,34.01,34.01,33.97,33.97,12803.0,31.9599,31.9599,31.9223,31.9223,12803.0
2021-04-07 15:00:00,33.98,33.99,33.97,33.98,23805.0,31.9317,31.9411,31.9223,31.9317,23805.0
2021-04-07 15:05:00,33.98,33.98,33.9,33.91,30125.0,31.9317,31.9317,31.8565,31.8659,30125.0
2021-04-07 15:10:00,33.92,33.93,33.91,33.92,46281.0,31.8753,31.8847,31.8659,31.8753,46281.0
2021-04-07 15:15:00,33.91,33.91,33.88,33.89,19489.0,31.8659,31.8659,31.8377,31.8471,19489.0
2021-04-07 15:20:00,33.9,33.91,33.88,33.89,41599.0,31.8565,31.8659,31.8377,31.8471,41599.0
2021-04-07 15:25:00,33.88,33.89,33.86,33.87,33750.0,31.8377,31.8471,31.8189,31.8283,33750.0
2021-04-07 15:30:00,33.87,33.87,33.85,33.86,21986.0,31.8283,31.8283,31.8095,31.8189,21986.0
2021-04-07 15:35:00,33.86,33.88,33.85,33.87,27711.0,31.8189,31.8377,31.8095,31.8283,27711.0
2021-04-07 15:40:00,33.88,33.94,33.88,33.94,43441.0,31.8377,31.8941,31.8377,31.8941,43441.0
2021-04-07 15:45:00,33.94,33.94,33.92,33.92,62024.0,31.8941,31.8941,31.8753,31.8753,62024.0
2021-04-07 15:50:00,33.91,33.94,33.88,33.94,76608.0,31.8659,31.8941,31.8377,31.8941,76608.0
2021-04-07 15:55:00,33.94,33.97,33.9,33.97,314045.0,31.8941,31.9223,31.8565,31.9223,314045.0
2021-04-08 09:30:00,34.59,34.72,34.56,34.68,311108.0,32.5049,32.6271,32.4767,32.5895,311108.0
2021-04-08 09:35:00,34.69,34.72,34.6,34.63,114155.0,32.5989,32.6271,32.5143,32.5425,114155.0
2021-04-08 09:40:00,34.64,34.67,34.58,34.65,67263.0,32.5519,32.5801,32.4955,32.5613,67263.0
2021-04-08 09:45:00,34.66,34.67,34.58,34.64,73011.0,32.5707,32.5801,32.4955,32.5519,73011.0
2021-04-08 09:50:00,34.64,34.7,34.64,34.67,45535.0,32.5519,32.6083,32.5519,32.5801,45535.0
2021-04-08 09:55:00,34.67,34.69,34.56,34.56,102405.0,32.5801,32.5989,32.4767,32.4767,102405.0
2021-04-08 10:00:00,34.57,34.6,34.55,34.56,97038.0,32.4861,32.5143,32.4673,32.4767,97038.0
2021-04-08 10:05:00,34.55,34.55,34.44,34.52,62980.0,32.4673,32.4673,32.3639,32.4391,62980.0
2021-04-08 10:10:00,34.51,34.56,34.49,34.53,64842.0,32.4297,32.4767,32.4109,32.4485,64842.0
2021-04-08 10:15:00,34.53,34.6,34.53,34.57,37051.0,32.4485,32.5143,32.4485,32.4861,37051.0
2021-04-08 10:20:00,34.58,34.65,34.57,34.65,50358.0,32.4955,32.5613,32.4861,32.5613,50358.0
2021-04-08 10:25:00,34.64,34.65,34.59,34.59,36909.0,32.5519,32.5613,32.5049,32.5049,36909.0
2021-04-08 10:30:00,34.59,34.65,34.59,34.62,33347.0,32.5049,32.5613,32.5049,32.5331,33347.0
2021-04-08 10:35:00,34.62,34.69,34.62,34.69,42010.0,32.5331,32.5989,32.5331,32.5989,42010.0
2021-04-08 10:40:00,34.68,34.74,34.68,34.74,41450.0,32.5895,32.6459,32.5895,32.6459,41450.0
2021-04-08 10:45:00,34.75,34.76,34.72,34.72,26962.0,32.6553,32.6647,32.6271,32.6271,26962.0
2021-04-08 10:50:00,34.72,34.72,34.64,34.65,43707.0,32.6271,32.6271,32.5519,32.5613,43707.0
2021-04-08 10:55:00,34.65,34.65,34.6,34.6,16956.0,32.5613,32.5613,32.5143,32.5143,16956.0
2021-04-08 11:00:00,34.61,34.63,34.54,34.58,27466.0,32.5237,32.5425,32.4579,32.4955,27466.0
2021-04-08 11:05:00,34.59,34.65,34.58,34.65,46659.0,32.5049,32.5613,32.4955,32.5613,46659.0
2021-04-08 11:10:00,34.65,34.65,34.63,34.65,14716.0,32.5613,32.5613,32.5425,32.5613,14716.0
2021-04-08 11:15:00,34.65,34.65,34.6,34.65,29608.0,32.5613,32.5613,32.5143,32.5613,29608.0
2021-04-08 11:20:00,34.65,34.66,34.63,34.64,64017.0,32.5613,32.5707,32.5425,32.5519,64017.0
2021-04-08 11:25:00,34.65,34.65,34.6,34.61,17935.0,32.5613,32.5613,32.5143,32.5237,17935.0
2021-04-08 11:30:00,34.6,34.64,34.6,34.61,27892.0,32.5143,32.5519,32.5143,32.5237,27892.0
2021-04-08 11:35:00,34.61,34.61,34.55,34.56,28862.0,32.5237,32.5237,32.4673,32.4767,28862.0
2021-04-08 11:40:00,34.55,34.56,34.53,34.56,24792.0,32.4673,32.4767,32.4485,32.4767,24792.0
2021-04-08 11:45:00,34.56,34.58,34.55,34.55,22842.0,32.4767,32.4955,32.4673,32.4673,22842.0
2021-04-08 11:50:00,34.54,34.6,34.53,34.6,18503.0,32.4579,32.5143,32.4485,32.5143,18503.0
2021-04-08 11:55:00,34.59,34.62,34.57,34.62,13674.0,32.5049,32.5331,32.4861,32.5331,13674.0
2021-04-08 12:00:00,34.62,34.62,34.62,34.62,10192.0,32.5331,32.5331,32.5331,32.5331,10192.0
2021-04-08 12:05:00,34.61,34.63,34.58,34.63,21428.0,32.5237,32.5425,32.4955,32.5425,21428.0
2021-04-08 12:10:00,34.62,34.62,34.6,34.62,13997.0,32.5331,32.5331,32.5143,32.5331,13997.0
2021-04-08 12:15:00,34.63,34.66,34.63,34.66,28387.0,32.5425,32.5707,32.5425,32.5707,28387.0
2021-04-08 12:20:00,34.66,34.66,34.65,34.66,16679.0,32.5707,32.5707,32.5613,32.5707,16679.0
2021-04-08 12:25:00,34.66,34.67,34.65,34.67,27651.0,32.5707,32.5801,32.5613,32.5801,27651.0
2021-04-08 12:30:00,34.67,34.69,34.67,34.69,36029.0,32.5801,32.5989,32.5801,32.5989,36029.0
2021-04-08 12:35:00,34.69,34.69,34.63,34.64,57672.0,32.5989,32.5989,32.5425,32.5519,57672.0
2021-04-08 12:40:00,34.64,34.68,34.63,34.68,34688.0,32.5519,32.5895,32.5425,32.5895,34688.0
2021-04-08 12:45:00,34.69,34.7,34.67,34.69,49219.0,32.5989,32.6083,32.5801,32.5989,49219.0
2021-04-08 12:50:00,34.69,34.69,34.66,34.67,17925.0,32.5989,32.5989,32.5707,32.5801,17925.0
2021-04-08 12:55:00,34.67,34.69,34.67,34.69,6654.0,32.5801,32.5989,32.5801,32.5989,6654.0
2021-04-08 13:00:00,34.69,34.7,34.66,34.66,17637.0,32.5989,32.6083,32.5707,32.5707,17637.0
2021-04-08 13:05:00,34.66,34.68,34.65,34.67,9730.0,32.5707,32.5895,32.5613,32.5801,9730.0
2021-04-08 13:10:00,34.66,34.68,34.65,34.68,15710.0,32.5707,32.5895,32.5613,32.5895,15710.0
2021-04-08 13:15:00,34.69,34.7,34.67,34.67,33350.0,32.5989,32.6083,32.5801,32.5801,33350.0
2021-04-08 13:20:00,34.67,34.7,34.67,34.69,15284.0,32.5801,32.6083,32.5801,32.5989,15284.0
2021-04-08 13:25:00,34.69,34.72,34.69,34.72,9483.0,32.5989,32.6271,32.5989,32.6271,9483.0
2021-04-08 13:30:00,34.71,34.71,34.7,34.7,21502.0,32.6177,32.6177,32.6083,32.6083,21502.0
2021-04-08 13:35:00,34.71,34.73,34.71,34.73,16779.0,32.6177,32.6365,32.6177,32.6365,16779.0
2021-04-08 13:40:00,34.74,34.74,34.7,34.7,16119.0,32.6459,32.6459,32.6083,32.6083,16119.0
2021-04-08 13:45:00,34.69,34.69,34.68,34.68,24194.0,32.5989,32.5989,32.5895,32.5895,24194.0
2021-04-08 13:50:00,34.68,34.72,34.68,34.72,18623.0,32.5895,32.6271,32.5895,32.6271,18623.0
2021-04-08 13:55:00,34.72,34.73,34.72,34.72,12844.0,32.6271,32.6365,32.6271,32.6271,12844.0
2021-04-08 14:00:00,34.72,34.74,34.72,34.74,11845.0,32.6271,32.6459,32.6271,32.6459,11845.0
2021-04-08 14:05:00,34.74,34.74,34.73,34.74,16084.0,32.6459,32.6459,32.6365,32.6459,16084.0
2021-04-08 14:10:00,34.74,34.76,34.74,34.76,19824.0,32.6459,32.6647,32.6459,32.6647,19824.0
2021-04-08 14:15:00,34.76,34.78,34.76,34.78,12137.0,32.6647,32.6834,32.6647,32.6834,12137.0
2021-04-08 14:20:00,34.78,34.78,34.78,34.78,15634.0,32.6834,32.6834,32.6834,32.6834,15634.0
2021-04-08 14:25:00,34.78,34.79,34.76,34.79,11086.0,32.6834,32.6928,32.6647,32.6928,11086.0
2021-04-08 14:30:00,34.8,34.8,34.78,34.78,14061.0,32.7022,32.7022,32.6834,32.6834,14061.0
2021-04-08 14:35:00,34.78,34.78,34.76,34.78,6806.0,32.6834,32.6834,32.6647,32.6834,6806.0
2021-04-08 14:40:00,34.78,34.78,34.77,34.77,15647.0,32.6834,32.6834,32.6741,32.6741,15647.0
2021-04-08 14:45:00,34.77,34.77,34.74,34.74,22884.0,32.6741,32.6741,32.6459,32.6459,22884.0
2021-04-08 14:50:00,34.74,34.74,34.72,34.73,19009.0,32.6459,32.6459,32.6271,32.6365,19009.0
2021-04-08 14:55:00,34.73,34.75,34.73,34.75,20589.0,32.6365,32.6553,32.6365,32.6553,20589.0
2021-04-08 15:00:00,34.76,34.81,34.76,34.81,6018.0,32.6647,32.7116,32.6647,32.7116,6018.0
2021-04-08 15:05:00,34.81,34.83,34.81,34.82,30559.0,32.7116,32.7304,32.7116,32.721,30559.0
2021-04-08 15:10:00,34.82,34.83,34.81,34.82,11998.0,32.721,32.7304,32.7116,32.721,11998.0
2021-04-08 15:15:00,34.83,34.84,34.83,34.84,38597.0,32.7304,32.7398,32.7304,32.7398,38597.0
2021-04-08 15:20:00,34.83,34.85,34.81,34.81,51520.0,32.7304,32.7492,32.7116,32.7116,51520.0
2021-04-08 15:25:00,34.81,34.81,34.74,34.76,89473.0,32.7116,32.7116,32.6459,32.6647,89473.0
2021-04-08 15:30:00,34.76,34.76,34.69,34.69,46070.0,32.6647,32.6647,32.5989,32.5989,46070.0
2021-04-08 15:35:00,34.69,34.7,34.68,34.69,55219.0,32.5989,32.6083,32.5895,32.5989,55219.0
2021-04-08 15:40:00,34.69,34.72,34.65,34.65,61434.0,32.5989,32.6271,32.5613,32.5613,61434.0
2021-04-08 15:45:00,34.65,34.71,34.65,34.71,116742.0,32.5613,32.6177,32.5613,32.6177,116742.0
2021-04-08 15:50:00,34.71,34.72,34.67,34.69,143441.0,32.6177,32.6271,32.5801,32.5989,143441.0
2021-04-08 15:55:00,34.7,34.75,34.69,34.74,197781.0,32.6083,32.6553,32.5989,32.6459,197781.0
2021-04-09 09:30:00,34.11,34.32,33.98,34.27,340634.0,32.0538,32.2512,31.9317,32.2042,340634.0
2021-04-09 09:35:00,34.27,34.31,34.23,34.31,52109.0,32.2042,32.2418,32.1666,32.2418,52109.0
2021-04-09 09:40:00,34.32,34.34,34.22,34.33,79524.0,32.2512,32.27,32.1572,32.2606,79524.0
2021-04-09 09:45:00,34.34,34.48,34.34,34.47,53418.0,32.27,32.4015,32.27,32.3921,53418.0
2021-04-09 09:50:00,34.47,34.54,34.44,34.52,50434.0,32.3921,32.4579,32.3639,32.4391,50434.0
2021-04-09 09:55:00,34.52,34.52,34.48,34.49,25814.0,32.4391,32.4391,32.4015,32.4109,25814.0
2021-04-09 10:00:00,34.48,34.6,34.47,34.6,39321.0,32.4015,32.5143,32.3921,32.5143,39321.0
2021-04-09 10:05:00,34.6,34.6,34.48,34.48,22347.0,32.5143,32.5143,32.4015,32.4015,22347.0
2021-04-09 10:10:00,34.47,34.58,34.45,34.57,33568.0,32.3921,32.4955,32.3733,32.4861,33568.0
2021-04-09 10:15:00,34.57,34.58,34.52,34.57,45273.0,32.4861,32.4955,32.4391,32.4861,45273.0
2021-04-09 10:20:00,34.57,34.63,34.57,34.63,12606.0,32.4861,32.5425,32.4861,32.5425,12606.0
2021-04-09 10:25:00,34.63,34.64,34.58,34.63,11622.0,32.5425,32.5519,32.4955,32.5425,11622.0
2021-04-09 10:30:00,34.63,34.66,34.54,34.66,14202.0,32.5425,32.5707,32.4579,32.5707,14202.0
2021-04-09 10:35:00,34.66,34.69,34.63,34.64,35109.0,32.5707,32.5989,32.5425,32.5519,35109.0
2021-04-09 10:40:00,34.63,34.69,34.62,34.69,23086.0,32.5425,32.5989,32.5331,32.5989,23086.0
2021-04-09 10:45:00,34.69,34.74,34.69,34.7,35570.0,32.5989,32.6459,32.5989,32.6083,35570.0
2021-04-09 10:50:00,34.72,34.75,34.68,34.72,12071.0,32.6271,32.6553,32.5895,32.6271,12071.0
2021-04-09 10:55:00,34.72,34.73,34.67,34.67,8807.0,32.6271,32.6365,32.5801,32.5801,8807.0
2021-04-09 11:00:00,34.67,34.69,34.67,34.69,12779.0,32.5801,32.5989,32.5801,32.5989,12779.0
2021-04-09 11:05:00,34.69,34.71,34.65,34.67,26879.0,32.5989,32.6177,32.5613,32.5801,26879.0
2021-04-09 11:10:00,34.69,34.69,34.66,34.67,16501.0,32.5989,32.5989,32.5707,32.5801,16501.0
2021-04-09 11:15:00,34.7,34.75,34.69,34.75,8936.0,32.6083,32.6553,32.5989,32.6553,8936.0
2021-04-09 11:20:00,34.75,34.77,34.72,34.72,20437.0,32.6553,32.6741,32.6271,32.6271,20437.0
2021-04-09 11:25:00,34.72,34.73,34.7,34.72,11279.0,32.6271,32.6365,32.6083,32.6271,11279.0
2021-04-09 11:30:00,34.73,34.74,34.72,34.73,14352.0,32.6365,32.6459,32.6271,32.6365,14352.0
2021-04-09 11:35:00,34.74,34.74,34.7,34.73,11726.0,32.6459,32.6459,32.6083,32.6365,11726.0
2021-04-09 11:40:00,34.74,34.78,34.74,34.77,21153.0,32.6459,32.6834,32.6459,32.6741,21153.0
2021-04-09 11:45:00,34.77,34.77,34.72,34.72,31866.0,32.6741,32.6741,32.6271,32.6271,31866.0
2021-04-09 11:50:00,34.73,34.76,34.73,34.76,13491.0,32.6365,32.6647,32.6365,32.6647,13491.0
2021-04-09 11:55:00,34.76,34.76,34.75,34.75,6778.0,32.6647,32.6647,32.6553,32.6553,6778.0
2021-04-09 12:00:00,34.74,34.74,34.72,34.73,4175.0,32.6459,32.6459,32.6271,32.6365,4175.0
2021-04-09 12:05:00,34.72,34.72,34.69,34.69,16445.0,32.6271,32.6271,32.5989,32.5989,16445.0
2021-04-09 12:10:00,34.69,34.71,34.69,34.71,30707.0,32.5989,32.6177,32.5989,32.6177,30707.0
2021-04-09 12:15:00,34.71,34.74,34.71,34.74,2802.0,32.6177,32.6459,32.6177,32.6459,2802.0
2021-04-09 12:20:00,34.73,34.77,34.73,34.77,12339.0,32.6365,32.6741,32.6365,32.6741,12339.0
2021-04-09 12:25:00,34.77,34.78,34.76,34.77,5300.0,32.6741,32.6834,32.6647,32.6741,5300.0
2021-04-09 12:30:00,34.77,34.77,34.76,34.76,8785.0,32.6741,32.6741,32.6647,32.6647,8785.0
2021-04-09 12:35:00,34.76,34.76,34.75,34.75,7135.0,32.6647,32.6647,32.6553,32.6553,7135.0
2021-04-09 12:40:00,34.75,34.75,34.72,34.72,10127.0,32.6553,32.6553,32.6271,32.6271,10127.0
2021-04-09 12:45:00,34.72,34.72,34.7,34.7,15040.0,32.6271,32.6271,32.6083,32.6083,15040.0
2021-04-09 12:50:00,34.7,34.73,34.7,34.73,8268.0,32.6083,32.6365,32.6083,32.6365,8268.0
2021-04-09 12:55:00,34.7,34.7,34.69,34.69,8974.0,32.6083,32.6083,32.5989,32.5989,8974.0
2021-04-09 13:00:00,34.7,34.72,34.69,34.7,19070.0,32.6083,32.6271,32.5989,32.6083,19070.0
2021-04-09 13:05:00,34.7,34.73,34.69,34.69,11256.0,32.6083,32.6365,32.5989,32.5989,11256.0
2021-04-09 13:10:00,34.69,34.72,34.69,34.72,6767.0,32.5989,32.6271,32.5989,32.6271,6767.0
2021-04-09 13:15:00,34.73,34.75,34.73,34.75,10234.0,32.6365,32.6553,32.6365,32.6553,10234.0
2021-04-09 13:20:00,34.76,34.76,34.74,34.74,1333.0,32.6647,32.6647,32.6459,32.6459,1333.0
2021-04-09 13:25:00,34.73,34.73,34.71,34.72,3560.0,32.6365,32.6365,32.6177,32.6271,3560.0
2021-04-09 13:30:00,34.71,34.75,34.71,34.75,5576.0,32.6177,32.6553,32.6177,32.6553,5576.0
2021-04-09 13:35:00,34.75,34.76,34.73,34.73,9768.0,32.6553,32.6647,32.6365,32.6365,9768.0
2021-04-09 13:40:00,34.73,34.73,34.69,34.69,15329.0,32.6365,32.6365,32.5989,32.5989,15329.0
2021-04-09 13:45:00,34.69,34.69,34.67,34.67,13036.0,32.5989,32.5989,32.5801,32.5801,13036.0
2021-04-09 13:50:00,34.68,34.68,34.66,34.66,19522.0,32.5895,32.5895,32.5707,32.5707,19522.0
2021-04-09 13:55:00,34.66,34.67,34.64,34.64,9684.0,32.5707,32.5801,32.5519,32.5519,9684.0
2021-04-09 14:00:00,34.65,34.65,34.61,34.61,11133.0,32.5613,32.5613,32.5237,32.5237,11133.0
2021-04-09 14:05:00,34.61,34.61,34.58,34.58,14871.0,32.5237,32.5237,32.4955,32.4955,14871.0
2021-04-09 14:10:00,34.57,34.57,34.52,34.54,17163.0,32.4861,32.4861,32.4391,32.4579,17163.0
2021-04-09 14:15:00,34.55,34.57,34.55,34.57,12397.0,32.4673,32.4861,32.4673,32.4861,12397.0
2021-04-09 14:20:00,34.57,34.63,34.56,34.62,11882.0,32.4861,32.5425,32.4767,32.5331,11882.0
2021-04-09 14:25:00,34.62,34.67,34.62,34.66,7590.0,32.5331,32.5801,32.5331,32.5707,7590.0
2021-04-09 14:30:00,34.65,34.67,34.65,34.65,7399.0,32.5613,32.5801,32.5613,32.5613,7399.0
2021-04-09 14:35:00,34.67,34.67,34.66,34.67,9236.0,32.5801,32.5801,32.5707,32.5801,9236.0
2021-04-09 14:40:00,34.68,34.68,34.65,34.66,17285.0,32.5895,32.5895,32.5613,32.5707,17285.0
2021-04-09 14:45:00,34.66,34.68,34.66,34.66,13276.0,32.5707,32.5895,32.5707,32.5707,13276.0
2021-04-09 14:50:00,34.66,34.69,34.65,34.69,10896.0,32.5707,32.5989,32.5613,32.5989,10896.0
2021-04-09 14:55:00,34.69,34.69,34.66,34.67,13174.0,32.5989,32.5989,32.5707,32.5801,13174.0
2021-04-09 15:00:00,34.67,34.67,34.66,34.67,10932.0,32.5801,32.5801,32.5707,32.5801,10932.0
2021-04-09 15:05:00,34.67,34.69,34.67,34.67,10350.0,32.5801,32.5989,32.5801,32.5801,10350.0
2021-04-09 15:10:00,34.67,34.67,34.65,34.66,10907.0,32.5801,32.5801,32.5613,32.5707,10907.0
2021-04-09 15:15:00,34.66,34.67,34.63,34.64,15018.0,32.5707,32.5801,32.5425,32.5519,15018.0
2021-04-09 15:20:00,34.64,34.69,34.64,34.69,11335.0,32.5519,32.5989,32.5519,32.5989,11335.0
2021-04-09 15:25:00,34.7,34.72,34.7,34.72,10319.0,32.6083,32.6271,32.6083,32.6271,10319.0
2021-04-09 15:30:00,34.72,34.73,34.7,34.7,34329.0,32.6271,32.6365,32.6083,32.6083,34329.0
2021-04-09 15:35:00,34.7,34.7,34.67,34.7,19225.0,32.6083,32.6083,32.5801,32.6083,19225.0
2021-04-09 15:40:00,34.7,34.71,34.69,34.69,14410.0,32.6083,32.6177,32.5989,32.5989,14410.0
2021-04-09 15:45:00,34.69,34.71,34.67,34.7,21354.0,32.5989,32.6177,32.5801,32.6083,21354.0
2021-04-09 15:50:00,34.71,34.72,34.69,34.72,27071.0,32.6177,32.6271,32.5989,32.6271,27071.0
2021-04-09 15:55:00,34.72,34.75,34.7,34.71,83810.0,32.6271,32.6553,32.6083,32.6177,83810.0
2021-04-12 09:30:00,34.44,34.44,34.24,34.25,240292.0,32.3639,32.3639,32.176,32.1854,240292.0
2021-04-12 09:35:00,34.27,34.39,34.2,34.37,79008.0,32.2042,32.317,32.1384,32.2982,79008.0
2021-04-12 09:40:00,34.37,34.4,34.33,34.37,24459.0,32.2982,32.3264,32.2606,32.2982,24459.0
2021-04-12 09:45:00,34.36,34.39,34.29,34.29,19020.0,32.2888,32.317,32.223,32.223,19020.0
2021-04-12 09:50:00,34.28,34.28,34.13,34.17,71224.0,32.2136,32.2136,32.0726,32.1102,71224.0
2021-04-12 09:55:00,34.17,34.24,34.16,34.2,31539.0,32.1102,32.176,32.1008,32.1384,31539.0
2021-04-12 10:00:00,34.2,34.2,34.14,34.16,50826.0,32.1384,32.1384,32.082,32.1008,50826.0
2021-04-12 10:05:00,34.17,34.17,34.07,34.1,112758.0,32.1102,32.1102,32.0162,32.0444,112758.0
2021-04-12 10:10:00,34.09,34.15,34.08,34.09,51134.0,32.035,32.0914,32.0256,32.035,51134.0
2021-04-12 10:15:00,34.09,34.18,34.08,34.15,69801.0,32.035,32.1196,32.0256,32.0914,69801.0
2021-04-12 10:20:00,34.15,34.24,34.14,34.21,16763.0,32.0914,32.176,32.082,32.1478,16763.0
2021-04-12 10:25:00,34.2,34.22,34.17,34.2,30216.0,32.1384,32.1572,32.1102,32.1384,30216.0
2021-04-12 10:30:00,34.2,34.2,34.11,34.13,42034.0,32.1384,32.1384,32.0538,32.0726,42034.0
2021-04-12 10:35:00,34.13,34.13,33.99,34.0,61114.0,32.0726,32.0726,31.9411,31.9505,61114.0
2021-04-12 10:40:00,33.99,34.05,33.99,34.0,24102.0,31.9411,31.9975,31.9411,31.9505,24102.0
2021-04-12 10:45:00,33.99,34.05,33.99,34.05,29757.0,31.9411,31.9975,31.9411,31.9975,29757.0
2021-04-12 10:50:00,34.06,34.06,34.0,34.01,11359.0,32.0068,32.0068,31.9505,31.9599,11359.0
2021-04-12 10:55:00,34.0,34.08,34.0,34.05,18991.0,31.9505,32.0256,31.9505,31.9975,18991.0
2021-04-12 11:00:00,34.05,34.1,34.05,34.1,18704.0,31.9975,32.0444,31.9975,32.0444,18704.0
2021-04-12 11:05:00,34.1,34.16,34.1,34.11,14168.0,32.0444,32.1008,32.0444,32.0538,14168.0
2021-04-12 11:10:00,34.1,34.1,34.03,34.03,17788.0,32.0444,32.0444,31.9787,31.9787,17788.0
2021-04-12 11:15:00,34.02,34.12,34.02,34.1,21088.0,31.9693,32.0632,31.9693,32.0444,21088.0
2021-04-12 11:20:00,34.11,34.13,34.02,34.03,13845.0,32.0538,32.0726,31.9693,31.9787,13845.0
2021-04-12 11:25:00,34.03,34.03,34.01,34.01,11568.0,31.9787,31.9787,31.9599,31.9599,11568.0
2021-04-12 11:30:00,34.01,34.01,33.91,33.92,55440.0,31.9599,31.9599,31.8659,31.8753,55440.0
2021-04-12 11:35:00,33.92,33.94,33.89,33.92,29473.0,31.8753,31.8941,31.8471,31.8753,29473.0
2021-04-12 11:40:00,33.92,33.92,33.88,33.89,23919.0,31.8753,31.8753,31.8377,31.8471,23919.0
2021-04-12 11:45:00,33.89,33.91,33.87,33.87,16493.0,31.8471,31.8659,31.8283,31.8283,16493.0
2021-04-12 11:50:00,33.87,33.91,33.87,33.91,21772.0,31.8283,31.8659,31.8283,31.8659,21772.0
2021-04-12 11:55:00,33.9,33.91,33.88,33.88,13666.0,31.8565,31.8659,31.8377,31.8377,13666.0
2021-04-12 12:00:00,33.89,33.97,33.89,33.97,20510.0,31.8471,31.9223,31.8471,31.9223,20510.0
2021-04-12 12:05:00,33.97,33.99,33.92,33.92,29387.0,31.9223,31.9411,31.8753,31.8753,29387.0
2021-04-12 12:10:00,33.92,33.94,33.91,33.93,8837.0,31.8753,31.8941,31.8659,31.8847,8837.0
2021-04-12 12:15:00,33.92,33.94,33.89,33.92,8629.0,31.8753,31.8941,31.8471,31.8753,8629.0
2021-04-12 12:20:00,33.92,33.92,33.91,33.92,5657.0,31.8753,31.8753,31.8659,31.8753,5657.0
2021-04-12 12:25:00,33.92,33.94,33.91,33.94,9036.0,31.8753,31.8941,31.8659,31.8941,9036.0
2021-04-12 12:30:00,33.95,34.01,33.95,34.01,7812.0,31.9035,31.9599,31.9035,31.9599,7812.0
2021-04-12 12:35:00,34.01,34.01,33.98,33.98,7113.0,31.9599,31.9599,31.9317,31.9317,7113.0
2021-04-12 12:40:00,33.99,34.05,33.99,34.04,41766.0,31.9411,31.9975,31.9411,31.9881,41766.0
2021-04-12 12:45:00,34.04,34.06,34.03,34.03,7575.0,31.9881,32.0068,31.9787,31.9787,7575.0
2021-04-12 12:50:00,34.03,34.03,34.01,34.01,4147.0,31.9787,31.9787,31.9599,31.9599,4147.0
2021-04-12 12:55:00,34.0,34.01,33.99,34.0,5994.0,31.9505,31.9599,31.9411,31.9505,5994.0
2021-04-12 13:00:00,33.99,33.99,33.96,33.97,5172.0,31.9411,31.9411,31.9129,31.9223,5172.0
2021-04-12 13:05:00,33.97,34.01,33.97,34.01,8767.0,31.9223,31.9599,31.9223,31.9599,8767.0
2021-04-12 13:10:00,34.01,34.01,33.98,33.98,3500.0,31.9599,31.9599,31.9317,31.9317,3500.0
2021-04-12 13:15:00,33.97,33.98,33.96,33.98,5327.0,31.9223,31.9317,31.9129,31.9317,5327.0
2021-04-12 13:20:00,33.98,33.98,33.95,33.96,6653.0,31.9317,31.9317,31.9035,31.9129,6653.0
2021-04-12 13:25:00,33.99,34.01,33.99,34.0,9692.0,31.9411,31.9599,31.9411,31.9505,9692.0
2021-04-12 13:30:00,34.01,34.01,33.98,33.98,4211.0,31.9599,31.9599,31.9317,31.9317,4211.0
2021-04-12 13:35:00,33.98,34.01,33.98,34.0,11365.0,31.9317,31.9599,31.9317,31.9505,11365.0
2021-04-12 13:40:00,33.99,34.0,33.97,34.0,7865.0,31.9411,31.9505,31.9223,31.9505,7865.0
2021-04-12 13:45:00,34.0,34.01,33.99,33.99,7338.0,31.9505,31.9599,31.9411,31.9411,7338.0
2021-04-12 13:50:00,33.99,34.01,33.98,34.01,5463.0,31.9411,31.9599,31.9317,31.9599,5463.0
2021-04-12 13:55:00,34.0,34.0,33.97,33.97,7019.0,31.9505,31.9505,31.9223,31.9223,7019.0
2021-04-12 14:00:00,33.96,33.97,33.95,33.96,7986.0,31.9129,31.9223,31.9035,31.9129,7986.0
2021-04-12 14:05:00,33.97,34.02,33.97,33.99,9661.0,31.9223,31.9693,31.9223,31.9411,9661.0
2021-04-12 14:10:00,33.99,33.99,33.97,33.97,9856.0,31.9411,31.9411,31.9223,31.9223,9856.0
2021-04-12 14:15:00,33.98,33.98,33.95,33.96,6580.0,31.9317,31.9317,31.9035,31.9129,6580.0
2021-04-12 14:20:00,33.95,33.95,33.92,33.92,4934.0,31.9035,31.9035,31.8753,31.8753,4934.0
2021-04-12 14:25:00,33.91,33.91,33.88,33.9,11708.0,31.8659,31.8659,31.8377,31.8565,11708.0
2021-04-12 14:30:00,33.9,33.93,33.9,33.91,10851.0,31.8565,31.8847,31.8565,31.8659,10851.0
2021-04-12 14:35:00,33.9,33.9,33.88,33.88,8321.0,31.8565,31.8565,31.8377,31.8377,8321.0
2021-04-12 14:40:00,33.88,33.88,33.84,33.84,10474.0,31.8377,31.8377,31.8001,31.8001,10474.0
2021-04-12 14:45:00,33.85,33.92,33.84,33.92,16952.0,31.8095,31.8753,31.8001,31.8753,16952.0
2021-04-12 14:50:00,33.92,33.92,33.88,33.9,10517.0,31.8753,31.8753,31.8377,31.8565,10517.0
2021-04-12 14:55:00,33.9,33.92,33.9,33.92,9580.0,31.8565,31.8753,31.8565,31.8753,9580.0
2021-04-12 15:00:00,33.92,33.95,33.91,33.93,19061.0,31.8753,31.9035,31.8659,31.8847,19061.0
2021-04-12 15:05:00,33.93,33.95,33.93,33.95,34198.0,31.8847,31.9035,31.8847,31.9035,34198.0
2021-04-12 15:10:00,33.95,33.98,33.93,33.93,42678.0,31.9035,31.9317,31.8847,31.8847,42678.0
2021-04-12 15:15:00,33.92,33.92,33.88,33.89,17335.0,31.8753,31.8753,31.8377,31.8471,17335.0
2021-04-12 15:20:00,33.9,33.91,33.89,33.9,35818.0,31.8565,31.8659,31.8471,31.8565,35818.0
2021-04-12 15:25:00,33.89,33.91,33.89,33.9,21338.0,31.8471,31.8659,31.8471,31.8565,21338.0
2021-04-12 15:30:00,33.9,33.91,33.89,33.9,22635.0,31.8565,31.8659,31.8471,31.8565,22635.0
2021-04-12 15:35:00,33.9,33.91,33.88,33.88,18540.0,31.8565,31.8659,31.8377,31.8377,18540.0
2021-04-12 15:40:00,33.88,33.88,33.84,33.88,67449.0,31.8377,31.8377,31.8001,31.8377,67449.0
2021-04-12 15:45:00,33.89,33.9,33.88,33.89,62095.0,31.8471,31.8565,31.8377,31.8471,62095.0
2021-04-12 15:50:00,33.9,33.95,33.9,33.95,74957.0,31.8565,31.9035,31.8565,31.9035,74957.0
2021-04-12 15:55:00,33.95,33.98,33.91,33.98,180160.0,31.9035,31.9317,31.8659,31.9317,180160.0
2021-04-13 09:30:00,34.39,34.49,34.31,34.49,131578.0,32.317,32.4109,32.2418,32.4109,131578.0
2021-04-13 09:35:00,34.5,34.64,34.5,34.63,68492.0,32.4203,32.5519,32.4203,32.5425,68492.0
2021-04-13 09:40:00,34.64,34.71,34.61,34.64,40863.0,32.5519,32.6177,32.5237,32.5519,40863.0
2021-04-13 09:45:00,34.65,34.72,34.62,34.66,69172.0,32.5613,32.6271,32.5331,32.5707,69172.0
2021-04-13 09:50:00,34.66,34.73,34.66,34.7,55242.0,32.5707,32.6365,32.5707,32.6083,55242.0
2021-04-13 09:55:00,34.71,34.8,34.7,34.77,38888.0,32.6177,32.7022,32.6083,32.6741,38888.0
2021-04-13 10:00:00,34.79,34.8,34.62,34.62,37575.0,32.6928,32.7022,32.5331,32.5331,37575.0
2021-04-13 10:05:00,34.63,34.71,34.61,34.62,30494.0,32.5425,32.6177,32.5237,32.5331,30494.0
2021-04-13 10:10:00,34.62,34.62,34.55,34.56,30439.0,32.5331,32.5331,32.4673,32.4767,30439.0
2021-04-13 10:15:00,34.56,34.58,34.42,34.42,33611.0,32.4767,32.4955,32.3451,32.3451,33611.0
2021-04-13 10:20:00,34.42,34.5,34.42,34.5,38767.0,32.3451,32.4203,32.3451,32.4203,38767.0
2021-04-13 10:25:00,34.5,34.51,34.45,34.48,32606.0,32.4203,32.4297,32.3733,32.4015,32606.0
2021-04-13 10:30:00,34.48,34.52,34.41,34.43,29443.0,32.4015,32.4391,32.3358,32.3545,29443.0
2021-04-13 10:35:00,34.42,34.42,34.34,34.41,33478.0,32.3451,32.3451,32.27,32.3358,33478.0
2021-04-13 10:40:00,34.41,34.48,34.41,34.46,53885.0,32.3358,32.4015,32.3358,32.3827,53885.0
2021-04-13 10:45:00,34.47,34.59,34.47,34.59,36141.0,32.3921,32.5049,32.3921,32.5049,36141.0
2021-04-13 10:50:00,34.59,34.6,34.45,34.46,52379.0,32.5049,32.5143,32.3733,32.3827,52379.0
2021-04-13 10:55:00,34.46,34.55,34.45,34.54,28222.0,32.3827,32.4673,32.3733,32.4579,28222.0
2021-04-13 11:00:00,34.54,34.55,34.48,34.51,33860.0,32.4579,32.4673,32.4015,32.4297,33860.0
2021-04-13 11:05:00,34.49,34.49,34.43,34.46,13290.0,32.4109,32.4109,32.3545,32.3827,13290.0
2021-04-13 11:10:00,34.45,34.48,34.44,34.47,12417.0,32.3733,32.4015,32.3639,32.3921,12417.0
2021-04-13 11:15:00,34.47,34.48,34.42,34.45,24594.0,32.3921,32.4015,32.3451,32.3733,24594.0
2021-04-13 11:20:00,34.44,34.49,34.43,34.49,18139.0,32.3639,32.4109,32.3545,32.4109,18139.0
2021-04-13 11:25:00,34.5,34.58,34.5,34.57,12451.0,32.4203,32.4955,32.4203,32.4861,12451.0
2021-04-13 11:30:00,34.57,34.6,34.55,34.6,43181.0,32.4861,32.5143,32.4673,32.5143,43181.0
2021-04-13 11:35:00,34.6,34.63,34.56,34.62,49929.0,32.5143,32.5425,32.4767,32.5331,49929.0
2021-04-13 11:40:00,34.63,34.66,34.63,34.66,19115.0,32.5425,32.5707,32.5425,32.5707,19115.0
2021-04-13 11:45:00,34.67,34.69,34.63,34.63,19749.0,32.5801,32.5989,32.5425,32.5425,19749.0
2021-04-13 11:50:00,34.64,34.65,34.63,34.63,7577.0,32.5519,32.5613,32.5425,32.5425,7577.0
2021-04-13 11:55:00,34.63,34.63,34.57,34.62,22654.0,32.5425,32.5425,32.4861,32.5331,22654.0
2021-04-13 12:00:00,34.65,34.65,34.61,34.61,4787.0,32.5613,32.5613,32.5237,32.5237,4787.0
2021-04-13 12:05:00,34.61,34.61,34.58,34.58,14672.0,32.5237,32.5237,32.4955,32.4955,14672.0
2021-04-13 12:10:00,34.57,34.63,34.57,34.63,15965.0,32.4861,32.5425,32.4861,32.5425,15965.0
2021-04-13 12:15:00,34.63,34.65,34.61,34.61,6681.0,32.5425,32.5613,32.5237,32.5237,6681.0
2021-04-13 12:20:00,34.61,34.61,34.55,34.56,5170.0,32.5237,32.5237,32.4673,32.4767,5170.0
2021-04-13 12:25:00,34.56,34.6,34.54,34.59,11777.0,32.4767,32.5143,32.4579,32.5049,11777.0
2021-04-13 12:30:00,34.59,34.59,34.55,34.55,5231.0,32.5049,32.5049,32.4673,32.4673,5231.0
2021-04-13 12:35:00,34.54,34.56,34.52,34.52,6967.0,32.4579,32.4767,32.4391,32.4391,6967.0
2021-04-13 12:40:00,34.53,34.53,34.49,34.51,11593.0,32.4485,32.4485,32.4109,32.4297,11593.0
2021-04-13 12:45:00,34.52,34.52,34.5,34.52,19864.0,32.4391,32.4391,32.4203,32.4391,19864.0
2021-04-13 12:50:00,34.52,34.53,34.49,34.5,8885.0,32.4391,32.4485,32.4109,32.4203,8885.0
2021-04-13 12:55:00,34.5,34.52,34.48,34.52,8314.0,32.4203,32.4391,32.4015,32.4391,8314.0
2021-04-13 13:00:00,34.52,34.62,34.51,34.61,36557.0,32.4391,32.5331,32.4297,32.5237,36557.0
2021-04-13 13:05:00,34.62,34.64,34.6,34.63,52997.0,32.5331,32.5519,32.5143,32.5425,52997.0
2021-04-13 13:10:00,34.63,34.66,34.63,34.66,35523.0,32.5425,32.5707,32.5425,32.5707,35523.0
2021-04-13 13:15:00,34.66,34.66,34.64,34.64,14755.0,32.5707,32.5707,32.5519,32.5519,14755.0
2021-04-13 13:20:00,34.64,34.65,34.6,34.6,5444.0,32.5519,32.5613,32.5143,32.5143,5444.0
2021-04-13 13:25:00,34.6,34.63,34.6,34.63,12272.0,32.5143,32.5425,32.5143,32.5425,12272.0
2021-04-13 13:30:00,34.62,34.62,34.59,34.62,15834.0,32.5331,32.5331,32.5049,32.5331,15834.0
2021-04-13 13:35:00,34.63,34.63,34.58,34.58,9197.0,32.5425,32.5425,32.4955,32.4955,9197.0
2021-04-13 13:40:00,34.56,34.59,34.55,34.58,10542.0,32.4767,32.5049,32.4673,32.4955,10542.0
2021-04-13 13:45:00,34.59,34.61,34.58,34.58,10963.0,32.5049,32.5237,32.4955,32.4955,10963.0
2021-04-13 13:50:00,34.57,34.57,34.55,34.55,15992.0,32.4861,32.4861,32.4673,32.4673,15992.0
2021-04-13 13:55:00,34.55,34.56,34.55,34.55,11210.0,32.4673,32.4767,32.4673,32.4673,11210.0
2021-04-13 14:00:00,34.54,34.56,34.54,34.56,16645.0,32.4579,32.4767,32.4579,32.4767,16645.0
2021-04-13 14:05:00,34.56,34.56,34.54,34.55,11827.0,32.4767,32.4767,32.4579,32.4673,11827.0
2021-04-13 14:10:00,34.55,34.59,34.55,34.59,7622.0,32.4673,32.5049,32.4673,32.5049,7622.0
2021-04-13 14:15:00,34.59,34.59,34.57,34.58,5088.0,32.5049,32.5049,32.4861,32.4955,5088.0
2021-04-13 14:20:00,34.58,34.59,34.58,34.58,8492.0,32.4955,32.5049,32.4955,32.4955,8492.0
2021-04-13 14:25:00,34.59,34.59,34.59,34.59,1600.0,32.5049,32.5049,32.5049,32.5049,1600.0
2021-04-13 14:30:00,34.61,34.62,34.6,34.61,12234.0,32.5237,32.5331,32.5143,32.5237,12234.0
2021-04-13 14:35:00,34.6,34.61,34.56,34.57,24117.0,32.5143,32.5237,32.4767,32.4861,24117.0
2021-04-13 14:40:00,34.57,34.57,34.56,34.56,5949.0,32.4861,32.4861,32.4767,32.4767,5949.0
2021-04-13 14:45:00,34.57,34.57,34.56,34.57,11494.0,32.4861,32.4861,32.4767,32.4861,11494.0
2021-04-13 14:50:00,34.57,34.6,34.57,34.6,6369.0,32.4861,32.5143,32.4861,32.5143,6369.0
2021-04-13 14:55:00,34.62,34.62,34.62,34.62,12830.0,32.5331,32.5331,32.5331,32.5331,12830.0
2021-04-13 15:00:00,34.63,34.66,34.63,34.63,8916.0,32.5425,32.5707,32.5425,32.5425,8916.0
2021-04-13 15:05:00,34.63,34.65,34.62,34.65,23362.0,32.5425,32.5613,32.5331,32.5613,23362.0
2021-04-13 15:10:00,34.65,34.65,34.63,34.63,6673.0,32.5613,32.5613,32.5425,32.5425,6673.0
2021-04-13 15:15:00,34.63,34.63,34.59,34.59,7847.0,32.5425,32.5425,32.5049,32.5049,7847.0
2021-04-13 15:20:00,34.59,34.6,34.54,34.54,33796.0,32.5049,32.5143,32.4579,32.4579,33796.0
2021-04-13 15:25:00,34.55,34.57,34.55,34.57,19918.0,32.4673,32.4861,32.4673,32.4861,19918.0
2021-04-13 15:30:00,34.57,34.57,34.51,34.54,31776.0,32.4861,32.4861,32.4297,32.4579,31776.0
2021-04-13 15:35:00,34.55,34.55,34.53,34.55,21379.0,32.4673,32.4673,32.4485,32.4673,21379.0
2021-04-13 15:40:00,34.55,34.55,34.53,34.53,39636.0,32.4673,32.4673,32.4485,32.4485,39636.0
2021-04-13 15:45:00,34.53,34.58,34.53,34.58,48222.0,32.4485,32.4955,32.4485,32.4955,48222.0
2021-04-13 15:50:00,34.57,34.57,34.53,34.54,55060.0,32.4861,32.4861,32.4485,32.4579,55060.0
2021-04-13 15:55:00,34.53,34.58,34.53,34.55,225044.0,32.4485,32.4955,32.4485,32.4673,225044.0
2021-04-14 09:30:00,34.54,34.63,34.5,34.53,149799.0,32.4579,32.5425,32.4203,32.4485,149799.0
2021-04-14 09:35:00,34.53,34.58,34.46,34.56,70799.0,32.4485,32.4955,32.3827,32.4767,70799.0
2021-04-14 09:40:00,34.56,34.65,34.53,34.64,42348.0,32.4767,32.5613,32.4485,32.5519,42348.0
2021-04-14 09:45:00,34.63,34.66,34.59,34.61,49966.0,32.5425,32.5707,32.5049,32.5237,49966.0
2021-04-14 09:50:00,34.59,34.61,34.49,34.49,61421.0,32.5049,32.5237,32.4109,32.4109,61421.0
2021-04-14 09:55:00,34.47,34.52,34.45,34.48,27092.0,32.3921,32.4391,32.3733,32.4015,27092.0
2021-04-14 10:00:00,34.47,34.53,34.47,34.48,46513.0,32.3921,32.4485,32.3921,32.4015,46513.0
2021-04-14 10:05:00,34.49,34.5,34.42,34.46,66647.0,32.4109,32.4203,32.3451,32.3827,66647.0
2021-04-14 10:10:00,34.48,34.53,34.48,34.52,47548.0,32.4015,32.4485,32.4015,32.4391,47548.0
2021-04-14 10:15:00,34.51,34.53,34.49,34.5,34408.0,32.4297,32.4485,32.4109,32.4203,34408.0
2021-04-14 10:20:00,34.49,34.49,34.44,34.47,27393.0,32.4109,32.4109,32.3639,32.3921,27393.0
2021-04-14 10:25:00,34.48,34.56,34.48,34.56,40975.0,32.4015,32.4767,32.4015,32.4767,40975.0
2021-04-14 10:30:00,34.56,34.64,34.55,34.63,26539.0,32.4767,32.5519,32.4673,32.5425,26539.0
2021-04-14 10:35:00,34.63,34.69,34.63,34.66,22248.0,32.5425,32.5989,32.5425,32.5707,22248.0
2021-04-14 10:40:00,34.65,34.68,34.65,34.68,13152.0,32.5613,32.5895,32.5613,32.5895,13152.0
2021-04-14 10:45:00,34.68,34.75,34.68,34.74,18433.0,32.5895,32.6553,32.5895,32.6459,18433.0
2021-04-14 10:50:00,34.73,34.73,34.62,34.62,15227.0,32.6365,32.6365,32.5331,32.5331,15227.0
2021-04-14 10:55:00,34.62,34.63,34.6,34.6,13354.0,32.5331,32.5425,32.5143,32.5143,13354.0
2021-04-14 11:00:00,34.6,34.65,34.6,34.62,7925.0,32.5143,32.5613,32.5143,32.5331,7925.0
2021-04-14 11:05:00,34.6,34.6,34.51,34.51,18405.0,32.5143,32.5143,32.4297,32.4297,18405.0
2021-04-14 11:10:00,34.52,34.54,34.49,34.54,10556.0,32.4391,32.4579,32.4109,32.4579,10556.0
2021-04-14 11:15:00,34.54,34.58,34.52,34.52,19872.0,32.4579,32.4955,32.4391,32.4391,19872.0
2021-04-14 11:20:00,34.52,34.55,34.47,34.48,21200.0,32.4391,32.4673,32.3921,32.4015,21200.0
2021-04-14 11:25:00,34.48,34.53,34.47,34.53,17486.0,32.4015,32.4485,32.3921,32.4485,17486.0
2021-04-14 11:30:00,34.55,34.58,34.55,34.55,19508.0,32.4673,32.4955,32.4673,32.4673,19508.0
2021-04-14 11:35:00,34.55,34.59,34.54,34.59,12704.0,32.4673,32.5049,32.4579,32.5049,12704.0
2021-04-14 11:40:00,34.59,34.59,34.56,34.58,20839.0,32.5049,32.5049,32.4767,32.4955,20839.0
2021-04-14 11:45:00,34.58,34.6,34.57,34.57,17623.0,32.4955,32.5143,32.4861,32.4861,17623.0
2021-04-14 11:50:00,34.56,34.59,34.55,34.59,14763.0,32.4767,32.5049,32.4673,32.5049,14763.0
2021-04-14 11:55:00,34.59,34.61,34.57,34.61,9340.0,32.5049,32.5237,32.4861,32.5237,9340.0
2021-04-14 12:00:00,34.59,34.59,34.55,34.56,11517.0,32.5049,32.5049,32.4673,32.4767,11517.0
2021-04-14 12:05:00,34.55,34.56,34.53,34.56,7110.0,32.4673,32.4767,32.4485,32.4767,7110.0
2021-04-14 12:10:00,34.56,34.57,34.55,34.57,6743.0,32.4767,32.4861,32.4673,32.4861,6743.0
2021-04-14 12:15:00,34.56,34.57,34.56,34.57,1830.0,32.4767,32.4861,32.4767,32.4861,1830.0
2021-04-14 12:20:00,34.57,34.57,34.52,34.52,12951.0,32.4861,32.4861,32.4391,32.4391,12951.0
2021-04-14 12:25:00,34.52,34.52,34.48,34.48,7286.0,32.4391,32.4391,32.4015,32.4015,7286.0
2021-04-14 12:30:00,34.48,34.49,34.47,34.49,3003.0,32.4015,32.4109,32.3921,32.4109,3003.0
2021-04-14 12:35:00,34.49,34.53,34.49,34.52,21549.0,32.4109,32.4485,32.4109,32.4391,21549.0
2021-04-14 12:40:00,34.52,34.52,34.5,34.5,20093.0,32.4391,32.4391,32.4203,32.4203,20093.0
2021-04-14 12:45:00,34.48,34.48,34.48,34.48,27122.0,32.4015,32.4015,32.4015,32.4015,27122.0
2021-04-14 12:50:00,34.48,34.48,34.46,34.46,6831.0,32.4015,32.4015,32.3827,32.3827,6831.0
2021-04-14 12:55:00,34.47,34.51,34.46,34.5,37800.0,32.3921,32.4297,32.3827,32.4203,37800.0
2021-04-14 13:00:00,34.5,34.5,34.45,34.45,29963.0,32.4203,32.4203,32.3733,32.3733,29963.0
2021-04-14 13:05:00,34.44,34.45,34.43,34.44,10884.0,32.3639,32.3733,32.3545,32.3639,10884.0
2021-04-14 13:10:00,34.45,34.45,34.44,34.44,13273.0,32.3733,32.3733,32.3639,32.3639,13273.0
2021-04-14 13:15:00,34.43,34.44,34.41,34.43,25912.0,32.3545,32.3639,32.3358,32.3545,25912.0
2021-04-14 13:20:00,34.43,34.44,34.43,34.43,17515.0,32.3545,32.3639,32.3545,32.3545,17515.0
2021-04-14 13:25:00,34.43,34.44,34.42,34.44,30841.0,32.3545,32.3639,32.3451,32.3639,30841.0
2021-04-14 13:30:00,34.44,34.45,34.37,34.37,13310.0,32.3639,32.3733,32.2982,32.2982,13310.0
2021-04-14 13:35:00,34.36,34.37,34.36,34.36,16464.0,32.2888,32.2982,32.2888,32.2888,16464.0
2021-04-14 13:40:00,34.37,34.42,34.37,34.42,26465.0,32.2982,32.3451,32.2982,32.3451,26465.0
2021-04-14 13:45:00,34.41,34.42,34.41,34.41,3800.0,32.3358,32.3451,32.3358,32.3358,3800.0
2021-04-14 13:50:00,34.4,34.4,34.37,34.38,1739.0,32.3264,32.3264,32.2982,32.3076,1739.0
2021-04-14 13:55:00,34.38,34.38,34.35,34.36,14511.0,32.3076,32.3076,32.2794,32.2888,14511.0
2021-04-14 14:00:00,34.36,34.36,34.31,34.31,9260.0,32.2888,32.2888,32.2418,32.2418,9260.0
2021-04-14 14:05:00,34.3,34.31,34.29,34.31,21125.0,32.2324,32.2418,32.223,32.2418,21125.0
2021-04-14 14:10:00,34.31,34.33,34.29,34.33,25030.0,32.2418,32.2606,32.223,32.2606,25030.0
2021-04-14 14:15:00,34.33,34.33,34.31,34.32,6742.0,32.2606,32.2606,32.2418,32.2512,6742.0
2021-04-14 14:20:00,34.32,34.32,34.3,34.3,2041.0,32.2512,32.2512,32.2324,32.2324,2041.0
2021-04-14 14:25:00,34.3,34.32,34.3,34.3,18519.0,32.2324,32.2512,32.2324,32.2324,18519.0
2021-04-14 14:30:00,34.29,34.29,34.25,34.25,10719.0,32.223,32.223,32.1854,32.1854,10719.0
2021-04-14 14:35:00,34.24,34.24,34.2,34.23,21540.0,32.176,32.176,32.1384,32.1666,21540.0
2021-04-14 14:40:00,34.23,34.27,34.23,34.26,11848.0,32.1666,32.2042,32.1666,32.1948,11848.0
2021-04-14 14:45:00,34.26,34.28,34.26,34.27,4607.0,32.1948,32.2136,32.1948,32.2042,4607.0
2021-04-14 14:50:00,34.26,34.26,34.24,34.26,12611.0,32.1948,32.1948,32.176,32.1948,12611.0
2021-04-14 14:55:00,34.24,34.25,34.24,34.24,9630.0,32.176,32.1854,32.176,32.176,9630.0
2021-04-14 15:00:00,34.24,34.26,34.23,34.26,24384.0,32.176,32.1948,32.1666,32.1948,24384.0
2021-04-14 15:05:00,34.26,34.27,34.26,34.27,19841.0,32.1948,32.2042,32.1948,32.2042,19841.0
2021-04-14 15:10:00,34.26,34.3,34.25,34.3,35736.0,32.1948,32.2324,32.1854,32.2324,35736.0
2021-04-14 15:15:00,34.3,34.33,34.3,34.33,7211.0,32.2324,32.2606,32.2324,32.2606,7211.0
2021-04-14 15:20:00,34.33,34.33,34.3,34.31,11483.0,32.2606,32.2606,32.2324,32.2418,11483.0
2021-04-14 15:25:00,34.31,34.39,34.31,34.39,29944.0,32.2418,32.317,32.2418,32.317,29944.0
2021-04-14 15:30:00,34.39,34.39,34.37,34.38,42192.0,32.317,32.317,32.2982,32.3076,42192.0
2021-04-14 15:35:00,34.38,34.38,34.35,34.36,48049.0,32.3076,32.3076,32.2794,32.2888,48049.0
2021-04-14 15:40:00,34.35,34.35,34.29,34.3,46391.0,32.2794,32.2794,32.223,32.2324,46391.0
2021-04-14 15:45:00,34.3,34.35,34.3,34.35,48176.0,32.2324,32.2794,32.2324,32.2794,48176.0
2021-04-14 15:50:00,34.35,34.35,34.3,34.3,52016.0,32.2794,32.2794,32.2324,32.2324,52016.0
2021-04-14 15:55:00,34.3,34.34,34.3,34.31,163080.0,32.2324,32.27,32.2324,32.2418,163080.0
2021-04-15 09:30:00,34.8,35.0,34.73,34.99,386261.0,32.7022,32.8902,32.6365,32.8808,386261.0
2021-04-15 09:35:00,34.99,35.1,34.95,35.1,211946.0,32.8808,32.9842,32.8432,32.9842,211946.0
2021-04-15 09:40:00,35.1,35.2,35.08,35.09,70666.0,32.9842,33.0781,32.9654,32.9748,70666.0
2021-04-15 09:45:00,35.09,35.19,35.09,35.19,40941.0,32.9748,33.0687,32.9748,33.0687,40941.0
2021-04-15 09:50:00,35.2,35.32,35.2,35.28,108601.0,33.0781,33.1909,33.0781,33.1533,108601.0
2021-04-15 09:55:00,35.28,35.29,35.2,35.28,44434.0,33.1533,33.1627,33.0781,33.1533,44434.0
2021-04-15 10:00:00,35.28,35.34,35.26,35.33,78081.0,33.1533,33.2097,33.1345,33.2003,78081.0
2021-04-15 10:05:00,35.33,35.42,35.28,35.42,80646.0,33.2003,33.2849,33.1533,33.2849,80646.0
2021-04-15 10:10:00,35.43,35.49,35.42,35.49,60611.0,33.2943,33.3506,33.2849,33.3506,60611.0
2021-04-15 10:15:00,35.49,35.52,35.44,35.47,88452.0,33.3506,33.3788,33.3037,33.3319,88452.0
2021-04-15 10:20:00,35.48,35.58,35.48,35.52,90659.0,33.3413,33.4352,33.3413,33.3788,90659.0
2021-04-15 10:25:00,35.55,35.58,35.54,35.57,32407.0,33.407,33.4352,33.3976,33.4258,32407.0
2021-04-15 10:30:00,35.58,35.59,35.49,35.49,45073.0,33.4352,33.4446,33.3506,33.3506,45073.0
2021-04-15 10:35:00,35.49,35.59,35.49,35.58,53978.0,33.3506,33.4446,33.3506,33.4352,53978.0
2021-04-15 10:40:00,35.59,35.61,35.48,35.49,79408.0,33.4446,33.4634,33.3413,33.3506,79408.0
2021-04-15 10:45:00,35.5,35.55,35.47,35.54,45279.0,33.36,33.407,33.3319,33.3976,45279.0
2021-04-15 10:50:00,35.54,35.6,35.52,35.59,71649.0,33.3976,33.454,33.3788,33.4446,71649.0
2021-04-15 10:55:00,35.59,35.65,35.59,35.61,56318.0,33.4446,33.501,33.4446,33.4634,56318.0
2021-04-15 11:00:00,35.61,35.7,35.6,35.69,122780.0,33.4634,33.548,33.454,33.5386,122780.0
2021-04-15 11:05:00,35.68,35.85,35.67,35.78,324738.0,33.5292,33.6889,33.5198,33.6232,324738.0
2021-04-15 11:10:00,35.78,35.8,35.66,35.67,138355.0,33.6232,33.642,33.5104,33.5198,138355.0
2021-04-15 11:15:00,35.67,35.72,35.67,35.72,67410.0,33.5198,33.5668,33.5198,33.5668,67410.0
2021-04-15 11:20:00,35.72,35.81,35.72,35.81,51664.0,33.5668,33.6514,33.5668,33.6514,51664.0
2021-04-15 11:25:00,35.81,35.86,35.81,35.83,39183.0,33.6514,33.6983,33.6514,33.6702,39183.0
2021-04-15 11:30:00,35.83,35.89,35.81,35.86,62361.0,33.6702,33.7265,33.6514,33.6983,62361.0
2021-04-15 11:35:00,35.87,35.93,35.86,35.92,47755.0,33.7077,33.7641,33.6983,33.7547,47755.0
2021-04-15 11:40:00,35.91,35.91,35.87,35.87,38999.0,33.7453,33.7453,33.7077,33.7077,38999.0
2021-04-15 11:45:00,35.86,35.86,35.8,35.8,19163.0,33.6983,33.6983,33.642,33.642,19163.0
2021-04-15 11:50:00,35.82,35.84,35.78,35.81,40099.0,33.6608,33.6796,33.6232,33.6514,40099.0
2021-04-15 11:55:00,35.8,35.82,35.75,35.76,34228.0,33.642,33.6608,33.595,33.6044,34228.0
2021-04-15 12:00:00,35.76,35.88,35.76,35.88,20281.0,33.6044,33.7171,33.6044,33.7171,20281.0
2021-04-15 12:05:00,35.89,35.9,35.84,35.85,30320.0,33.7265,33.7359,33.6796,33.6889,30320.0
2021-04-15 12:10:00,35.85,35.91,35.85,35.89,39269.0,33.6889,33.7453,33.6889,33.7265,39269.0
2021-04-15 12:15:00,35.9,35.92,35.89,35.89,24130.0,33.7359,33.7547,33.7265,33.7265,24130.0
2021-04-15 12:20:00,35.89,35.89,35.84,35.85,18288.0,33.7265,33.7265,33.6796,33.6889,18288.0
2021-04-15 12:25:00,35.84,35.87,35.81,35.87,19559.0,33.6796,33.7077,33.6514,33.7077,19559.0
2021-04-15 12:30:00,35.86,35.9,35.86,35.9,26897.0,33.6983,33.7359,33.6983,33.7359,26897.0
2021-04-15 12:35:00,35.9,35.9,35.85,35.86,21916.0,33.7359,33.7359,33.6889,33.6983,21916.0
2021-04-15 12:40:00,35.85,35.9,35.84,35.9,17203.0,33.6889,33.7359,33.6796,33.7359,17203.0
2021-04-15 12:45:00,35.91,35.92,35.9,35.91,36804.0,33.7453,33.7547,33.7359,33.7453,36804.0
2021-04-15 12:50:00,35.9,35.92,35.87,35.87,10090.0,33.7359,33.7547,33.7077,33.7077,10090.0
2021-04-15 12:55:00,35.87,35.91,35.87,35.91,11606.0,33.7077,33.7453,33.7077,33.7453,11606.0
2021-04-15 13:00:00,35.92,35.95,35.92,35.95,22558.0,33.7547,33.7829,33.7547,33.7829,22558.0
2021-04-15 13:05:00,35.94,35.95,35.94,35.95,15395.0,33.7735,33.7829,33.7735,33.7829,15395.0
2021-04-15 13:10:00,35.94,35.95,35.91,35.95,15541.0,33.7735,33.7829,33.7453,33.7829,15541.0
2021-04-15 13:15:00,35.94,35.95,35.94,35.95,21636.0,33.7735,33.7829,33.7735,33.7829,21636.0
2021-04-15 13:20:00,35.95,35.95,35.95,35.95,20049.0,33.7829,33.7829,33.7829,33.7829,20049.0
2021-04-15 13:25:00,35.95,35.96,35.94,35.95,35103.0,33.7829,33.7923,33.7735,33.7829,35103.0
2021-04-15 13:30:00,35.95,35.95,35.9,35.91,22712.0,33.7829,33.7829,33.7359,33.7453,22712.0
2021-04-15 13:35:00,35.91,35.94,35.91,35.93,13764.0,33.7453,33.7735,33.7453,33.7641,13764.0
2021-04-15 13:40:00,35.92,35.92,35.87,35.9,24914.0,33.7547,33.7547,33.7077,33.7359,24914.0
2021-04-15 13:45:00,35.91,35.95,35.91,35.94,19418.0,33.7453,33.7829,33.7453,33.7735,19418.0
2021-04-15 13:50:00,35.94,35.94,35.87,35.88,17795.0,33.7735,33.7735,33.7077,33.7171,17795.0
2021-04-15 13:55:00,35.87,35.91,35.83,35.83,83783.0,33.7077,33.7453,33.6702,33.6702,83783.0
2021-04-15 14:00:00,35.83,35.94,35.83,35.93,80837.0,33.6702,33.7735,33.6702,33.7641,80837.0
2021-04-15 14:05:00,35.94,35.95,35.91,35.91,26072.0,33.7735,33.7829,33.7453,33.7453,26072.0
2021-04-15 14:10:00,35.91,35.93,35.91,35.93,12934.0,33.7453,33.7641,33.7453,33.7641,12934.0
2021-04-15 14:15:00,35.92,35.93,35.9,35.9,9662.0,33.7547,33.7641,33.7359,33.7359,9662.0
2021-04-15 14:20:00,35.9,35.9,35.84,35.85,25808.0,33.7359,33.7359,33.6796,33.6889,25808.0
2021-04-15 14:25:00,35.85,35.9,35.84,35.9,26470.0,33.6889,33.7359,33.6796,33.7359,26470.0
2021-04-15 14:30:00,35.9,35.92,35.85,35.91,37628.0,33.7359,33.7547,33.6889,33.7453,37628.0
2021-04-15 14:35:00,35.91,35.91,35.88,35.88,11182.0,33.7453,33.7453,33.7171,33.7171,11182.0
2021-04-15 14:40:00,35.88,35.88,35.86,35.87,11233.0,33.7171,33.7171,33.6983,33.7077,11233.0
2021-04-15 14:45:00,35.87,35.88,35.84,35.84,18749.0,33.7077,33.7171,33.6796,33.6796,18749.0
2021-04-15 14:50:00,35.84,35.86,35.81,35.85,24924.0,33.6796,33.6983,33.6514,33.6889,24924.0
2021-04-15 14:55:00,35.85,35.88,35.84,35.88,16673.0,33.6889,33.7171,33.6796,33.7171,16673.0
2021-04-15 15:00:00,35.87,35.89,35.86,35.88,17613.0,33.7077,33.7265,33.6983,33.7171,17613.0
2021-04-15 15:05:00,35.89,35.89,35.87,35.87,23205.0,33.7265,33.7265,33.7077,33.7077,23205.0
2021-04-15 15:10:00,35.87,35.87,35.84,35.85,47817.0,33.7077,33.7077,33.6796,33.6889,47817.0
2021-04-15 15:15:00,35.85,35.89,35.85,35.88,39861.0,33.6889,33.7265,33.6889,33.7171,39861.0
2021-04-15 15:20:00,35.88,35.88,35.82,35.82,58883.0,33.7171,33.7171,33.6608,33.6608,58883.0
2021-04-15 15:25:00,35.81,35.82,35.79,35.8,134144.0,33.6514,33.6608,33.6326,33.642,134144.0
2021-04-15 15:30:00,35.8,35.8,35.79,35.8,33401.0,33.642,33.642,33.6326,33.642,33401.0
2021-04-15 15:35:00,35.79,35.79,35.77,35.77,59564.0,33.6326,33.6326,33.6138,33.6138,59564.0
2021-04-15 15:40:00,35.77,35.78,35.76,35.77,79473.0,33.6138,33.6232,33.6044,33.6138,79473.0
2021-04-15 15:45:00,35.77,35.77,35.69,35.75,207523.0,33.6138,33.6138,33.5386,33.595,207523.0
2021-04-15 15:50:00,35.74,35.77,35.73,35.73,55037.0,33.5856,33.6138,33.5762,33.5762,55037.0
2021-04-15 15:55:00,35.73,35.74,35.7,35.71,270723.0,33.5762,33.5856,33.548,33.5574,270723.0
2021-04-16 09:30:00,36.02,36.08,35.73,35.8,487034.0,33.8487,33.9051,33.5762,33.642,487034.0
2021-04-16 09:35:00,35.83,35.96,35.73,35.86,141366.0,33.6702,33.7923,33.5762,33.6983,141366.0
2021-04-16 09:40:00,35.86,35.88,35.77,35.86,127765.0,33.6983,33.7171,33.6138,33.6983,127765.0
2021-04-16 09:45:00,35.87,35.9,35.82,35.89,52470.0,33.7077,33.7359,33.6608,33.7265,52470.0
2021-04-16 09:50:00,35.88,35.95,35.86,35.93,54087.0,33.7171,33.7829,33.6983,33.7641,54087.0
2021-04-16 09:55:00,35.94,35.95,35.73,35.76,53643.0,33.7735,33.7829,33.5762,33.6044,53643.0
2021-04-16 10:00:00,35.78,35.83,35.76,35.79,70806.0,33.6232,33.6702,33.6044,33.6326,70806.0
2021-04-16 10:05:00,35.79,35.88,35.77,35.87,34648.0,33.6326,33.7171,33.6138,33.7077,34648.0
2021-04-16 10:10:00,35.85,35.89,35.83,35.89,31816.0,33.6889,33.7265,33.6702,33.7265,31816.0
2021-04-16 10:15:00,35.9,35.96,35.87,35.96,18465.0,33.7359,33.7923,33.7077,33.7923,18465.0
2021-04-16 10:20:00,35.95,36.01,35.95,35.99,27399.0,33.7829,33.8393,33.7829,33.8205,27399.0
2021-04-16 10:25:00,36.0,36.09,36.0,36.07,55575.0,33.8299,33.9145,33.8299,33.8957,55575.0
2021-04-16 10:30:00,36.07,36.08,36.0,36.0,46565.0,33.8957,33.9051,33.8299,33.8299,46565.0
2021-04-16 10:35:00,35.99,35.99,35.91,35.91,35513.0,33.8205,33.8205,33.7453,33.7453,35513.0
2021-04-16 10:40:00,35.91,35.93,35.88,35.88,42452.0,33.7453,33.7641,33.7171,33.7171,42452.0
2021-04-16 10:45:00,35.87,35.99,35.87,35.97,33138.0,33.7077,33.8205,33.7077,33.8017,33138.0
2021-04-16 10:50:00,35.96,35.98,35.92,35.98,12012.0,33.7923,33.8111,33.7547,33.8111,12012.0
2021-04-16 10:55:00,35.98,36.02,35.97,35.97,50641.0,33.8111,33.8487,33.8017,33.8017,50641.0
2021-04-16 11:00:00,35.98,35.98,35.94,35.98,33518.0,33.8111,33.8111,33.7735,33.8111,33518.0
2021-04-16 11:05:00,35.98,36.04,35.97,36.02,41810.0,33.8111,33.8675,33.8017,33.8487,41810.0
2021-04-16 11:10:00,36.03,36.06,36.03,36.03,26774.0,33.8581,33.8863,33.8581,33.8581,26774.0
2021-04-16 11:15:00,36.04,36.06,35.99,35.99,12630.0,33.8675,33.8863,33.8205,33.8205,12630.0
2021-04-16 11:20:00,36.0,36.03,35.98,36.0,34978.0,33.8299,33.8581,33.8111,33.8299,34978.0
2021-04-16 11:25:00,35.99,36.01,35.98,36.0,9550.0,33.8205,33.8393,33.8111,33.8299,9550.0
2021-04-16 11:30:00,36.01,36.02,36.0,36.0,10992.0,33.8393,33.8487,33.8299,33.8299,10992.0
2021-04-16 11:35:00,35.99,36.03,35.99,36.03,8373.0,33.8205,33.8581,33.8205,33.8581,8373.0
2021-04-16 11:40:00,36.03,36.05,36.01,36.05,13972.0,33.8581,33.8769,33.8393,33.8769,13972.0
2021-04-16 11:45:00,36.05,36.12,36.05,36.1,14755.0,33.8769,33.9427,33.8769,33.9239,14755.0
2021-04-16 11:50:00,36.1,36.11,36.05,36.07,17468.0,33.9239,33.9333,33.8769,33.8957,17468.0
2021-04-16 11:55:00,36.07,36.09,36.05,36.09,14844.0,33.8957,33.9145,33.8769,33.9145,14844.0
2021-04-16 12:00:00,36.09,36.11,36.05,36.05,23689.0,33.9145,33.9333,33.8769,33.8769,23689.0
2021-04-16 12:05:00,36.05,36.12,36.05,36.11,20431.0,33.8769,33.9427,33.8769,33.9333,20431.0
2021-04-16 12:10:00,36.1,36.1,36.09,36.09,9271.0,33.9239,33.9239,33.9145,33.9145,9271.0
2021-04-16 12:15:00,36.09,36.09,36.03,36.08,47304.0,33.9145,33.9145,33.8581,33.9051,47304.0
2021-04-16 12:20:00,36.07,36.07,36.05,36.06,19130.0,33.8957,33.8957,33.8769,33.8863,19130.0
2021-04-16 12:25:00,36.06,36.06,36.01,36.01,91570.0,33.8863,33.8863,33.8393,33.8393,91570.0
2021-04-16 12:30:00,36.02,36.02,35.99,36.0,14844.0,33.8487,33.8487,33.8205,33.8299,14844.0
2021-04-16 12:35:00,36.0,36.0,35.95,35.95,33927.0,33.8299,33.8299,33.7829,33.7829,33927.0
2021-04-16 12:40:00,35.96,35.96,35.94,35.94,9810.0,33.7923,33.7923,33.7735,33.7735,9810.0
2021-04-16 12:45:00,35.94,35.95,35.88,35.89,16881.0,33.7735,33.7829,33.7171,33.7265,16881.0
2021-04-16 12:50:00,35.88,35.88,35.85,35.88,14420.0,33.7171,33.7171,33.6889,33.7171,14420.0
2021-04-16 12:55:00,35.89,35.92,35.89,35.91,17925.0,33.7265,33.7547,33.7265,33.7453,17925.0
2021-04-16 13:00:00,35.91,35.92,35.88,35.89,32716.0,33.7453,33.7547,33.7171,33.7265,32716.0
2021-04-16 13:05:00,35.89,35.97,35.89,35.97,16999.0,33.7265,33.8017,33.7265,33.8017,16999.0
2021-04-16 13:10:00,35.97,35.97,35.92,35.92,8823.0,33.8017,33.8017,33.7547,33.7547,8823.0
2021-04-16 13:15:00,35.92,35.94,35.92,35.94,9533.0,33.7547,33.7735,33.7547,33.7735,9533.0
2021-04-16 13:20:00,35.93,35.94,35.9,35.91,6923.0,33.7641,33.7735,33.7359,33.7453,6923.0
2021-04-16 13:25:00,35.91,35.95,35.91,35.95,11397.0,33.7453,33.7829,33.7453,33.7829,11397.0
2021-04-16 13:30:00,35.94,35.94,35.9,35.91,12167.0,33.7735,33.7735,33.7359,33.7453,12167.0
2021-04-16 13:35:00,35.91,35.92,35.88,35.89,7679.0,33.7453,33.7547,33.7171,33.7265,7679.0
2021-04-16 13:40:00,35.89,35.89,35.85,35.86,8636.0,33.7265,33.7265,33.6889,33.6983,8636.0
2021-04-16 13:45:00,35.86,35.88,35.86,35.88,8443.0,33.6983,33.7171,33.6983,33.7171,8443.0
2021-04-16 13:50:00,35.88,35.9,35.84,35.84,14271.0,33.7171,33.7359,33.6796,33.6796,14271.0
2021-04-16 13:55:00,35.85,35.85,35.81,35.82,14617.0,33.6889,33.6889,33.6514,33.6608,14617.0
2021-04-16 14:00:00,35.81,35.82,35.78,35.79,9474.0,33.6514,33.6608,33.6232,33.6326,9474.0
2021-04-16 14:05:00,35.79,35.87,35.79,35.86,13384.0,33.6326,33.7077,33.6326,33.6983,13384.0
2021-04-16 14:10:00,35.85,35.86,35.84,35.85,5939.0,33.6889,33.6983,33.6796,33.6889,5939.0
2021-04-16 14:15:00,35.85,35.88,35.85,35.88,16399.0,33.6889,33.7171,33.6889,33.7171,16399.0
2021-04-16 14:20:00,35.88,35.88,35.86,35.86,11715.0,33.7171,33.7171,33.6983,33.6983,11715.0
2021-04-16 14:25:00,35.86,35.87,35.84,35.85,20073.0,33.6983,33.7077,33.6796,33.6889,20073.0
2021-04-16 14:30:00,35.84,35.86,35.84,35.86,6281.0,33.6796,33.6983,33.6796,33.6983,6281.0
2021-04-16 14:35:00,35.87,35.87,35.85,35.85,5441.0,33.7077,33.7077,33.6889,33.6889,5441.0
2021-04-16 14:40:00,35.85,35.88,35.84,35.88,11664.0,33.6889,33.7171,33.6796,33.7171,11664.0
2021-04-16 14:45:00,35.88,35.9,35.88,35.9,7520.0,33.7171,33.7359,33.7171,33.7359,7520.0
2021-04-16 14:50:00,35.91,35.94,35.91,35.91,11327.0,33.7453,33.7735,33.7453,33.7453,11327.0
2021-04-16 14:55:00,35.91,35.92,35.91,35.92,23076.0,33.7453,33.7547,33.7453,33.7547,23076.0
2021-04-16 15:00:00,35.93,35.97,35.93,35.97,18614.0,33.7641,33.8017,33.7641,33.8017,18614.0
2021-04-16 15:05:00,35.97,36.01,35.95,36.0,28097.0,33.8017,33.8393,33.7829,33.8299,28097.0
2021-04-16 15:10:00,36.0,36.01,35.98,36.01,15191.0,33.8299,33.8393,33.8111,33.8393,15191.0
2021-04-16 15:15:00,36.01,36.05,36.01,36.04,38000.0,33.8393,33.8769,33.8393,33.8675,38000.0
2021-04-16 15:20:00,36.05,36.05,36.03,36.04,17101.0,33.8769,33.8769,33.8581,33.8675,17101.0
2021-04-16 15:25:00,36.03,36.06,36.03,36.05,30069.0,33.8581,33.8863,33.8581,33.8769,30069.0
2021-04-16 15:30:00,36.04,36.05,36.03,36.05,26891.0,33.8675,33.8769,33.8581,33.8769,26891.0
2021-04-16 15:35:00,36.05,36.05,36.04,36.05,8459.0,33.8769,33.8769,33.8675,33.8769,8459.0
2021-04-16 15:40:00,36.05,36.06,36.02,36.03,56532.0,33.8769,33.8863,33.8487,33.8581,56532.0
2021-04-16 15:45:00,36.02,36.08,36.02,36.04,139489.0,33.8487,33.9051,33.8487,33.8675,139489.0
2021-04-16 15:50:00,36.04,36.05,36.01,36.01,102294.0,33.8675,33.8769,33.8393,33.8393,102294.0
2021-04-16 15:55:00,36.01,36.05,35.99,36.05,212812.0,33.8393,33.8769,33.8205,33.8769,212812.0
2021-04-19 09:30:00,35.88,36.02,35.86,35.91,390345.0,33.7171,33.8487,33.6983,33.7453,390345.0
2021-04-19 09:35:00,35.92,35.94,35.84,35.85,52330.0,33.7547,33.7735,33.6796,33.6889,52330.0
2021-04-19 09:40:00,35.85,35.91,35.81,35.81,61808.0,33.6889,33.7453,33.6514,33.6514,61808.0
2021-04-19 09:45:00,35.81,35.85,35.75,35.8,46684.0,33.6514,33.6889,33.595,33.642,46684.0
2021-04-19 09:50:00,35.81,35.94,35.81,35.89,37852.0,33.6514,33.7735,33.6514,33.7265,37852.0
2021-04-19 09:55:00,35.89,36.02,35.89,36.01,60970.0,33.7265,33.8487,33.7265,33.8393,60970.0
2021-04-19 10:00:00,36.01,36.08,36.01,36.06,47332.0,33.8393,33.9051,33.8393,33.8863,47332.0
2021-04-19 10:05:00,36.07,36.09,36.0,36.02,34064.0,33.8957,33.9145,33.8299,33.8487,34064.0
2021-04-19 10:10:00,36.03,36.07,35.97,36.0,39379.0,33.8581,33.8957,33.8017,33.8299,39379.0
2021-04-19 10:15:00,35.98,36.02,35.93,36.0,24132.0,33.8111,33.8487,33.7641,33.8299,24132.0
2021-04-19 10:20:00,36.0,36.01,35.91,35.94,22062.0,33.8299,33.8393,33.7453,33.7735,22062.0
2021-04-19 10:25:00,35.94,35.95,35.82,35.82,17556.0,33.7735,33.7829,33.6608,33.6608,17556.0
2021-04-19 10:30:00,35.82,35.85,35.8,35.84,32621.0,33.6608,33.6889,33.642,33.6796,32621.0
2021-04-19 10:35:00,35.84,35.84,35.75,35.77,35594.0,33.6796,33.6796,33.595,33.6138,35594.0
2021-04-19 10:40:00,35.79,35.84,35.79,35.79,27725.0,33.6326,33.6796,33.6326,33.6326,27725.0
2021-04-19 10:45:00,35.8,35.81,35.74,35.79,35730.0,33.642,33.6514,33.5856,33.6326,35730.0
2021-04-19 10:50:00,35.8,35.8,35.75,35.75,21374.0,33.642,33.642,33.595,33.595,21374.0
2021-04-19 10:55:00,35.75,35.83,35.75,35.83,22796.0,33.595,33.6702,33.595,33.6702,22796.0
2021-04-19 11:00:00,35.83,35.83,35.77,35.78,12978.0,33.6702,33.6702,33.6138,33.6232,12978.0
2021-04-19 11:05:00,35.78,35.82,35.77,35.82,15078.0,33.6232,33.6608,33.6138,33.6608,15078.0
2021-04-19 11:10:00,35.84,35.84,35.76,35.76,21326.0,33.6796,33.6796,33.6044,33.6044,21326.0
2021-04-19 11:15:00,35.76,35.76,35.66,35.69,30867.0,33.6044,33.6044,33.5104,33.5386,30867.0
2021-04-19 11:20:00,35.68,35.72,35.68,35.72,8255.0,33.5292,33.5668,33.5292,33.5668,8255.0
2021-04-19 11:25:00,35.72,35.78,35.72,35.78,19607.0,33.5668,33.6232,33.5668,33.6232,19607.0
2021-04-19 11:30:00,35.78,35.81,35.77,35.77,18868.0,33.6232,33.6514,33.6138,33.6138,18868.0
2021-04-19 11:35:00,35.77,35.8,35.76,35.79,10513.0,33.6138,33.642,33.6044,33.6326,10513.0
2021-04-19 11:40:00,35.79,35.81,35.75,35.75,6401.0,33.6326,33.6514,33.595,33.595,6401.0
2021-04-19 11:45:00,35.75,35.77,35.71,35.71,6791.0,33.595,33.6138,33.5574,33.5574,6791.0
2021-04-19 11:50:00,35.72,35.77,35.72,35.77,23990.0,33.5668,33.6138,33.5668,33.6138,23990.0
2021-04-19 11:55:00,35.77,35.78,35.76,35.76,25222.0,33.6138,33.6232,33.6044,33.6044,25222.0
2021-04-19 12:00:00,35.77,35.79,35.76,35.76,16492.0,33.6138,33.6326,33.6044,33.6044,16492.0
2021-04-19 12:05:00,35.75,35.75,35.74,35.75,8566.0,33.595,33.595,33.5856,33.595,8566.0
2021-04-19 12:10:00,35.75,35.77,35.74,35.77,13469.0,33.595,33.6138,33.5856,33.6138,13469.0
2021-04-19 12:15:00,35.77,35.78,35.76,35.77,8601.0,33.6138,33.6232,33.6044,33.6138,8601.0
2021-04-19 12:20:00,35.77,35.78,35.74,35.75,25541.0,33.6138,33.6232,33.5856,33.595,25541.0
2021-04-19 12:25:00,35.75,35.76,35.72,35.75,32006.0,33.595,33.6044,33.5668,33.595,32006.0
2021-04-19 12:30:00,35.74,35.74,35.71,35.72,21543.0,33.5856,33.5856,33.5574,33.5668,21543.0
2021-04-19 12:35:00,35.72,35.73,35.71,35.71,24306.0,33.5668,33.5762,33.5574,33.5574,24306.0
2021-04-19 12:40:00,35.71,35.73,35.7,35.72,14503.0,33.5574,33.5762,33.548,33.5668,14503.0
2021-04-19 12:45:00,35.72,35.74,35.72,35.73,12869.0,33.5668,33.5856,33.5668,33.5762,12869.0
2021-04-19 12:50:00,35.73,35.73,35.72,35.72,7137.0,33.5762,33.5762,33.5668,33.5668,7137.0
2021-04-19 12:55:00,35.72,35.74,35.72,35.72,7225.0,33.5668,33.5856,33.5668,33.5668,7225.0
2021-04-19 13:00:00,35.72,35.73,35.7,35.7,12637.0,33.5668,33.5762,33.548,33.548,12637.0
2021-04-19 13:05:00,35.69,35.69,35.67,35.69,9161.0,33.5386,33.5386,33.5198,33.5386,9161.0
2021-04-19 13:10:00,35.7,35.73,35.7,35.7,15437.0,33.548,33.5762,33.548,33.548,15437.0
2021-04-19 13:15:00,35.7,35.7,35.68,35.68,14271.0,33.548,33.548,33.5292,33.5292,14271.0
2021-04-19 13:20:00,35.68,35.68,35.65,35.65,7682.0,33.5292,33.5292,33.501,33.501,7682.0
2021-04-19 13:25:00,35.65,35.65,35.61,35.61,17606.0,33.501,33.501,33.4634,33.4634,17606.0
2021-04-19 13:30:00,35.61,35.63,35.59,35.63,11029.0,33.4634,33.4822,33.4446,33.4822,11029.0
2021-04-19 13:35:00,35.63,35.67,35.63,35.67,2697.0,33.4822,33.5198,33.4822,33.5198,2697.0
2021-04-19 13:40:00,35.67,35.7,35.67,35.69,6711.0,33.5198,33.548,33.5198,33.5386,6711.0
2021-04-19 13:45:00,35.68,35.7,35.68,35.7,2535.0,33.5292,33.548,33.5292,33.548,2535.0
2021-04-19 13:50:00,35.69,35.72,35.69,35.72,11253.0,33.5386,33.5668,33.5386,33.5668,11253.0
2021-04-19 13:55:00,35.72,35.75,35.72,35.75,6114.0,33.5668,33.595,33.5668,33.595,6114.0
2021-04-19 14:00:00,35.74,35.75,35.73,35.74,10849.0,33.5856,33.595,33.5762,33.5856,10849.0
2021-04-19 14:05:00,35.73,35.73,35.64,35.64,11561.0,33.5762,33.5762,33.4916,33.4916,11561.0
2021-04-19 14:10:00,35.63,35.63,35.6,35.6,4628.0,33.4822,33.4822,33.454,33.454,4628.0
2021-04-19 14:15:00,35.6,35.64,35.6,35.63,12742.0,33.454,33.4916,33.454,33.4822,12742.0
2021-04-19 14:20:00,35.63,35.67,35.63,35.67,2402.0,33.4822,33.5198,33.4822,33.5198,2402.0
2021-04-19 14:25:00,35.68,35.74,35.67,35.74,6853.0,33.5292,33.5856,33.5198,33.5856,6853.0
2021-04-19 14:30:00,35.75,35.79,35.75,35.79,15455.0,33.595,33.6326,33.595,33.6326,15455.0
2021-04-19 14:35:00,35.8,35.8,35.78,35.79,12709.0,33.642,33.642,33.6232,33.6326,12709.0
2021-04-19 14:40:00,35.78,35.78,35.76,35.77,10481.0,33.6232,33.6232,33.6044,33.6138,10481.0
2021-04-19 14:45:00,35.77,35.79,35.77,35.78,7780.0,33.6138,33.6326,33.6138,33.6232,7780.0
2021-04-19 14:50:00,35.77,35.77,35.75,35.76,8709.0,33.6138,33.6138,33.595,33.6044,8709.0
2021-04-19 14:55:00,35.76,35.77,35.76,35.77,5645.0,33.6044,33.6138,33.6044,33.6138,5645.0
2021-04-19 15:00:00,35.78,35.78,35.72,35.72,16693.0,33.6232,33.6232,33.5668,33.5668,16693.0
2021-04-19 15:05:00,35.71,35.73,35.7,35.71,21157.0,33.5574,33.5762,33.548,33.5574,21157.0
2021-04-19 15:10:00,35.7,35.73,35.7,35.73,7408.0,33.548,33.5762,33.548,33.5762,7408.0
2021-04-19 15:15:00,35.73,35.75,35.73,35.73,14001.0,33.5762,33.595,33.5762,33.5762,14001.0
2021-04-19 15:20:00,35.73,35.73,35.72,35.73,14782.0,33.5762,33.5762,33.5668,33.5762,14782.0
2021-04-19 15:25:00,35.72,35.72,35.7,35.7,11489.0,33.5668,33.5668,33.548,33.548,11489.0
2021-04-19 15:30:00,35.71,35.72,35.7,35.72,32597.0,33.5574,33.5668,33.548,33.5668,32597.0
2021-04-19 15:35:00,35.73,35.74,35.72,35.72,12376.0,33.5762,33.5856,33.5668,33.5668,12376.0
2021-04-19 15:40:00,35.71,35.78,35.7,35.78,46564.0,33.5574,33.6232,33.548,33.6232,46564.0
2021-04-19 15:45:00,35.78,35.8,35.77,35.8,11710.0,33.6232,33.642,33.6138,33.642,11710.0
2021-04-19 15:50:00,35.79,35.81,35.77,35.78,58576.0,33.6326,33.6514,33.6138,33.6232,58576.0
2021-04-19 15:55:00,35.78,35.8,35.77,35.79,124665.0,33.6232,33.642,33.6138,33.6326,124665.0
2021-04-20 09:30:00,35.7,35.77,35.7,35.71,187710.0,33.548,33.6138,33.548,33.5574,187710.0
2021-04-20 09:35:00,35.71,35.85,35.69,35.82,68346.0,33.5574,33.6889,33.5386,33.6608,68346.0
2021-04-20 09:40:00,35.82,35.89,35.81,35.85,37707.0,33.6608,33.7265,33.6514,33.6889,37707.0
2021-04-20 09:45:00,35.85,35.91,35.84,35.91,43447.0,33.6889,33.7453,33.6796,33.7453,43447.0
2021-04-20 09:50:00,35.91,36.01,35.91,35.99,51843.0,33.7453,33.8393,33.7453,33.8205,51843.0
2021-04-20 09:55:00,35.98,36.08,35.94,36.08,66248.0,33.8111,33.9051,33.7735,33.9051,66248.0
2021-04-20 10:00:00,36.09,36.18,36.07,36.08,71491.0,33.9145,33.9991,33.8957,33.9051,71491.0
2021-04-20 10:05:00,36.08,36.13,36.07,36.13,50187.0,33.9051,33.9521,33.8957,33.9521,50187.0
2021-04-20 10:10:00,36.12,36.13,36.07,36.08,25631.0,33.9427,33.9521,33.8957,33.9051,25631.0
2021-04-20 10:15:00,36.09,36.21,36.09,36.15,53937.0,33.9145,34.0272,33.9145,33.9709,53937.0
2021-04-20 10:20:00,36.14,36.14,36.02,36.03,14457.0,33.9615,33.9615,33.8487,33.8581,14457.0
2021-04-20 10:25:00,36.03,36.12,36.02,36.11,35715.0,33.8581,33.9427,33.8487,33.9333,35715.0
2021-04-20 10:30:00,36.11,36.2,36.1,36.18,26114.0,33.9333,34.0178,33.9239,33.9991,26114.0
2021-04-20 10:35:00,36.18,36.21,36.14,36.18,28108.0,33.9991,34.0272,33.9615,33.9991,28108.0
2021-04-20 10:40:00,36.18,36.18,36.06,36.08,29375.0,33.9991,33.9991,33.8863,33.9051,29375.0
2021-04-20 10:45:00,36.09,36.15,36.06,36.11,43160.0,33.9145,33.9709,33.8863,33.9333,43160.0
2021-04-20 10:50:00,36.12,36.13,36.05,36.09,71235.0,33.9427,33.9521,33.8769,33.9145,71235.0
2021-04-20 10:55:00,36.09,36.15,36.08,36.13,25082.0,33.9145,33.9709,33.9051,33.9521,25082.0
2021-04-20 11:00:00,36.13,36.13,36.05,36.13,47716.0,33.9521,33.9521,33.8769,33.9521,47716.0
2021-04-20 11:05:00,36.13,36.17,36.08,36.16,25588.0,33.9521,33.9897,33.9051,33.9803,25588.0
2021-04-20 11:10:00,36.16,36.23,36.14,36.23,24211.0,33.9803,34.046,33.9615,34.046,24211.0
2021-04-20 11:15:00,36.24,36.24,36.19,36.21,49171.0,34.0554,34.0554,34.0085,34.0272,49171.0
2021-04-20 11:20:00,36.22,36.23,36.15,36.15,36587.0,34.0366,34.046,33.9709,33.9709,36587.0
2021-04-20 11:25:00,36.14,36.15,36.05,36.06,57450.0,33.9615,33.9709,33.8769,33.8863,57450.0
2021-04-20 11:30:00,36.06,36.06,36.02,36.03,20814.0,33.8863,33.8863,33.8487,33.8581,20814.0
2021-04-20 11:35:00,36.02,36.03,36.0,36.02,24505.0,33.8487,33.8581,33.8299,33.8487,24505.0
2021-04-20 11:40:00,36.02,36.13,36.01,36.12,42836.0,33.8487,33.9521,33.8393,33.9427,42836.0
2021-04-20 11:45:00,36.13,36.16,36.12,36.13,38679.0,33.9521,33.9803,33.9427,33.9521,38679.0
2021-04-20 11:50:00,36.13,36.13,36.08,36.08,25612.0,33.9521,33.9521,33.9051,33.9051,25612.0
2021-04-20 11:55:00,36.08,36.13,36.08,36.1,18341.0,33.9051,33.9521,33.9051,33.9239,18341.0
2021-04-20 12:00:00,36.11,36.13,36.09,36.1,25451.0,33.9333,33.9521,33.9145,33.9239,25451.0
2021-04-20 12:05:00,36.09,36.12,36.06,36.12,32330.0,33.9145,33.9427,33.8863,33.9427,32330.0
2021-04-20 12:10:00,36.12,36.15,36.12,36.13,18429.0,33.9427,33.9709,33.9427,33.9521,18429.0
2021-04-20 12:15:00,36.13,36.15,36.11,36.13,12353.0,33.9521,33.9709,33.9333,33.9521,12353.0
2021-04-20 12:20:00,36.15,36.19,36.14,36.18,20385.0,33.9709,34.0085,33.9615,33.9991,20385.0
2021-04-20 12:25:00,36.18,36.22,36.18,36.21,18882.0,33.9991,34.0366,33.9991,34.0272,18882.0
2021-04-20 12:30:00,36.22,36.27,36.21,36.24,29790.0,34.0366,34.0836,34.0272,34.0554,29790.0
2021-04-20 12:35:00,36.24,36.24,36.21,36.22,11577.0,34.0554,34.0554,34.0272,34.0366,11577.0
2021-04-20 12:40:00,36.22,36.23,36.18,36.22,19775.0,34.0366,34.046,33.9991,34.0366,19775.0
2021-04-20 12:45:00,36.22,36.23,36.2,36.2,13245.0,34.0366,34.046,34.0178,34.0178,13245.0
2021-04-20 12:50:00,36.2,36.24,36.2,36.2,12379.0,34.0178,34.0554,34.0178,34.0178,12379.0
2021-04-20 12:55:00,36.2,36.24,36.2,36.23,25716.0,34.0178,34.0554,34.0178,34.046,25716.0
2021-04-20 13:00:00,36.24,36.28,36.23,36.27,33219.0,34.0554,34.093,34.046,34.0836,33219.0
2021-04-20 13:05:00,36.27,36.3,36.27,36.29,16687.0,34.0836,34.1118,34.0836,34.1024,16687.0
2021-04-20 13:10:00,36.28,36.33,36.28,36.32,26660.0,34.093,34.14,34.093,34.1306,26660.0
2021-04-20 13:15:00,36.31,36.31,36.3,36.3,7631.0,34.1212,34.1212,34.1118,34.1118,7631.0
2021-04-20 13:20:00,36.3,36.3,36.26,36.26,29420.0,34.1118,34.1118,34.0742,34.0742,29420.0
2021-04-20 13:25:00,36.25,36.25,36.23,36.24,25638.0,34.0648,34.0648,34.046,34.0554,25638.0
2021-04-20 13:30:00,36.25,36.26,36.23,36.24,22596.0,34.0648,34.0742,34.046,34.0554,22596.0
2021-04-20 13:35:00,36.25,36.25,36.24,36.25,15795.0,34.0648,34.0648,34.0554,34.0648,15795.0
2021-04-20 13:40:00,36.24,36.25,36.23,36.23,14461.0,34.0554,34.0648,34.046,34.046,14461.0
2021-04-20 13:45:00,36.23,36.24,36.22,36.24,25316.0,34.046,34.0554,34.0366,34.0554,25316.0
2021-04-20 13:50:00,36.25,36.25,36.23,36.23,12855.0,34.0648,34.0648,34.046,34.046,12855.0
2021-04-20 13:55:00,36.24,36.24,36.2,36.21,13006.0,34.0554,34.0554,34.0178,34.0272,13006.0
2021-04-20 14:00:00,36.22,36.24,36.21,36.24,20209.0,34.0366,34.0554,34.0272,34.0554,20209.0
2021-04-20 14:05:00,36.25,36.27,36.25,36.27,98845.0,34.0648,34.0836,34.0648,34.0836,98845.0
2021-04-20 14:10:00,36.27,36.27,36.26,36.26,17796.0,34.0836,34.0836,34.0742,34.0742,17796.0
2021-04-20 14:15:00,36.26,36.28,36.26,36.27,33842.0,34.0742,34.093,34.0742,34.0836,33842.0
2021-04-20 14:20:00,36.27,36.27,36.26,36.26,10303.0,34.0836,34.0836,34.0742,34.0742,10303.0
2021-04-20 14:25:00,36.26,36.27,36.24,36.25,15506.0,34.0742,34.0836,34.0554,34.0648,15506.0
2021-04-20 14:30:00,36.25,36.25,36.19,36.19,19120.0,34.0648,34.0648,34.0085,34.0085,19120.0
2021-04-20 14:35:00,36.19,36.19,36.16,36.19,22559.0,34.0085,34.0085,33.9803,34.0085,22559.0
2021-04-20 14:40:00,36.19,36.23,36.19,36.22,17113.0,34.0085,34.046,34.0085,34.0366,17113.0
2021-04-20 14:45:00,36.23,36.23,36.2,36.22,10967.0,34.046,34.046,34.0178,34.0366,10967.0
2021-04-20 14:50:00,36.23,36.27,36.22,36.22,13130.0,34.046,34.0836,34.0366,34.0366,13130.0
2021-04-20 14:55:00,36.21,36.22,36.2,36.2,16264.0,34.0272,34.0366,34.0178,34.0178,16264.0
2021-04-20 15:00:00,36.2,36.22,36.19,36.22,37058.0,34.0178,34.0366,34.0085,34.0366,37058.0
2021-04-20 15:05:00,36.23,36.23,36.16,36.16,33476.0,34.046,34.046,33.9803,33.9803,33476.0
2021-04-20 15:10:00,36.16,36.17,36.16,36.17,10987.0,33.9803,33.9897,33.9803,33.9897,10987.0
2021-04-20 15:15:00,36.17,36.2,36.14,36.15,25558.0,33.9897,34.0178,33.9615,33.9709,25558.0
2021-04-20 15:20:00,36.14,36.16,36.13,36.16,32039.0,33.9615,33.9803,33.9521,33.9803,32039.0
2021-04-20 15:25:00,36.15,36.16,36.13,36.15,17379.0,33.9709,33.9803,33.9521,33.9709,17379.0
2021-04-20 15:30:00,36.15,36.16,36.13,36.14,19932.0,33.9709,33.9803,33.9521,33.9615,19932.0
2021-04-20 15:35:00,36.14,36.14,36.09,36.11,46981.0,33.9615,33.9615,33.9145,33.9333,46981.0
2021-04-20 15:40:00,36.12,36.17,36.12,36.16,27913.0,33.9427,33.9897,33.9427,33.9803,27913.0
2021-04-20 15:45:00,36.15,36.16,36.12,36.13,77476.0,33.9709,33.9803,33.9427,33.9521,77476.0
2021-04-20 15:50:00,36.12,36.25,36.12,36.24,118410.0,33.9427,34.0648,33.9427,34.0554,118410.0
2021-04-20 15:55:00,36.25,36.25,36.16,36.22,181630.0,34.0648,34.0648,33.9803,34.0366,181630.0
2021-04-21 09:30:00,36.2,36.27,36.15,36.19,219604.0,34.0178,34.0836,33.9709,34.0085,219604.0
2021-04-21 09:35:00,36.2,36.32,36.13,36.31,61734.0,34.0178,34.1306,33.9521,34.1212,61734.0
2021-04-21 09:40:00,36.29,36.38,36.27,36.36,36105.0,34.1024,34.187,34.0836,34.1682,36105.0
2021-04-21 09:45:00,36.37,36.52,36.37,36.51,243745.0,34.1776,34.3186,34.1776,34.3092,243745.0
2021-04-21 09:50:00,36.51,36.68,36.51,36.66,90454.0,34.3092,34.4689,34.3092,34.4501,90454.0
2021-04-21 09:55:00,36.66,36.77,36.66,36.75,84897.0,34.4501,34.5535,34.4501,34.5347,84897.0
2021-04-21 10:00:00,36.75,36.83,36.72,36.81,69638.0,34.5347,34.6099,34.5065,34.5911,69638.0
2021-04-21 10:05:00,36.81,36.83,36.66,36.7,46641.0,34.5911,34.6099,34.4501,34.4877,46641.0
2021-04-21 10:10:00,36.71,36.73,36.64,36.65,72023.0,34.4971,34.5159,34.4313,34.4407,72023.0
2021-04-21 10:15:00,36.65,36.7,36.61,36.7,34801.0,34.4407,34.4877,34.4031,34.4877,34801.0
2021-04-21 10:20:00,36.68,36.77,36.63,36.75,87048.0,34.4689,34.5535,34.4219,34.5347,87048.0
2021-04-21 10:25:00,36.76,36.84,36.76,36.78,24595.0,34.5441,34.6193,34.5441,34.5629,24595.0
2021-04-21 10:30:00,36.77,36.77,36.64,36.66,47327.0,34.5535,34.5535,34.4313,34.4501,47327.0
2021-04-21 10:35:00,36.66,36.77,36.66,36.77,24007.0,34.4501,34.5535,34.4501,34.5535,24007.0
2021-04-21 10:40:00,36.78,36.78,36.75,36.75,32788.0,34.5629,34.5629,34.5347,34.5347,32788.0
2021-04-21 10:45:00,36.76,36.77,36.7,36.71,49864.0,34.5441,34.5535,34.4877,34.4971,49864.0
2021-04-21 10:50:00,36.7,36.7,36.63,36.63,56512.0,34.4877,34.4877,34.4219,34.4219,56512.0
2021-04-21 10:55:00,36.62,36.68,36.59,36.66,22659.0,34.4125,34.4689,34.3843,34.4501,22659.0
2021-04-21 11:00:00,36.65,36.66,36.6,36.64,27788.0,34.4407,34.4501,34.3937,34.4313,27788.0
2021-04-21 11:05:00,36.65,36.74,36.64,36.71,33900.0,34.4407,34.5253,34.4313,34.4971,33900.0
2021-04-21 11:10:00,36.71,36.71,36.66,36.69,22183.0,34.4971,34.4971,34.4501,34.4783,22183.0
2021-04-21 11:15:00,36.69,36.74,36.68,36.69,26935.0,34.4783,34.5253,34.4689,34.4783,26935.0
2021-04-21 11:20:00,36.69,36.69,36.62,36.62,34252.0,34.4783,34.4783,34.4125,34.4125,34252.0
2021-04-21 11:25:00,36.62,36.74,36.62,36.74,37757.0,34.4125,34.5253,34.4125,34.5253,37757.0
2021-04-21 11:30:00,36.75,36.78,36.73,36.78,46270.0,34.5347,34.5629,34.5159,34.5629,46270.0
2021-04-21 11:35:00,36.78,36.8,36.77,36.8,17517.0,34.5629,34.5817,34.5535,34.5817,17517.0
2021-04-21 11:40:00,36.81,36.81,36.75,36.75,22856.0,34.5911,34.5911,34.5347,34.5347,22856.0
2021-04-21 11:45:00,36.75,36.79,36.75,36.78,9462.0,34.5347,34.5723,34.5347,34.5629,9462.0
2021-04-21 11:50:00,36.79,36.79,36.76,36.78,7316.0,34.5723,34.5723,34.5441,34.5629,7316.0
2021-04-21 11:55:00,36.78,36.78,36.72,36.73,16064.0,34.5629,34.5629,34.5065,34.5159,16064.0
2021-04-21 12:00:00,36.72,36.75,36.72,36.74,8189.0,34.5065,34.5347,34.5065,34.5253,8189.0
2021-04-21 12:05:00,36.75,36.77,36.75,36.76,5345.0,34.5347,34.5535,34.5347,34.5441,5345.0
2021-04-21 12:10:00,36.75,36.75,36.73,36.74,8486.0,34.5347,34.5347,34.5159,34.5253,8486.0
2021-04-21 12:15:00,36.74,36.8,36.74,36.76,36494.0,34.5253,34.5817,34.5253,34.5441,36494.0
2021-04-21 12:20:00,36.76,36.77,36.72,36.73,35855.0,34.5441,34.5535,34.5065,34.5159,35855.0
2021-04-21 12:25:00,36.73,36.73,36.59,36.6,105439.0,34.5159,34.5159,34.3843,34.3937,105439.0
2021-04-21 12:30:00,36.6,36.62,36.57,36.58,13557.0,34.3937,34.4125,34.3655,34.3749,13557.0
2021-04-21 12:35:00,36.58,36.59,36.54,36.55,17910.0,34.3749,34.3843,34.3374,34.3468,17910.0
2021-04-21 12:40:00,36.56,36.58,36.52,36.52,8615.0,34.3561,34.3749,34.3186,34.3186,8615.0
2021-04-21 12:45:00,36.52,36.58,36.52,36.58,13855.0,34.3186,34.3749,34.3186,34.3749,13855.0
2021-04-21 12:50:00,36.58,36.62,36.58,36.59,14460.0,34.3749,34.4125,34.3749,34.3843,14460.0
2021-04-21 12:55:00,36.59,36.59,36.52,36.54,15378.0,34.3843,34.3843,34.3186,34.3374,15378.0
2021-04-21 13:00:00,36.55,36.62,36.55,36.59,15932.0,34.3468,34.4125,34.3468,34.3843,15932.0
2021-04-21 13:05:00,36.59,36.59,36.54,36.59,9496.0,34.3843,34.3843,34.3374,34.3843,9496.0
2021-04-21 13:10:00,36.59,36.6,36.55,36.55,19616.0,34.3843,34.3937,34.3468,34.3468,19616.0
2021-04-21 13:15:00,36.55,36.59,36.54,36.58,8186.0,34.3468,34.3843,34.3374,34.3749,8186.0
2021-04-21 13:20:00,36.59,36.6,36.55,36.59,18485.0,34.3843,34.3937,34.3468,34.3843,18485.0
2021-04-21 13:25:00,36.59,36.59,36.56,36.58,17267.0,34.3843,34.3843,34.3561,34.3749,17267.0
2021-04-21 13:30:00,36.58,36.59,36.57,36.57,7604.0,34.3749,34.3843,34.3655,34.3655,7604.0
2021-04-21 13:35:00,36.58,36.6,36.56,36.6,6530.0,34.3749,34.3937,34.3561,34.3937,6530.0
2021-04-21 13:40:00,36.6,36.63,36.6,36.61,12720.0,34.3937,34.4219,34.3937,34.4031,12720.0
2021-04-21 13:45:00,36.6,36.64,36.59,36.64,8304.0,34.3937,34.4313,34.3843,34.4313,8304.0
2021-04-21 13:50:00,36.63,36.63,36.6,36.6,12384.0,34.4219,34.4219,34.3937,34.3937,12384.0
2021-04-21 13:55:00,36.6,36.6,36.57,36.57,16551.0,34.3937,34.3937,34.3655,34.3655,16551.0
2021-04-21 14:00:00,36.58,36.64,36.58,36.64,8636.0,34.3749,34.4313,34.3749,34.4313,8636.0
2021-04-21 14:05:00,36.65,36.71,36.64,36.71,21930.0,34.4407,34.4971,34.4313,34.4971,21930.0
2021-04-21 14:10:00,36.72,36.72,36.67,36.7,16165.0,34.5065,34.5065,34.4595,34.4877,16165.0
2021-04-21 14:15:00,36.71,36.73,36.68,36.69,11981.0,34.4971,34.5159,34.4689,34.4783,11981.0
2021-04-21 14:20:00,36.69,36.71,36.69,36.71,5988.0,34.4783,34.4971,34.4783,34.4971,5988.0
2021-04-21 14:25:00,36.72,36.73,36.7,36.7,11943.0,34.5065,34.5159,34.4877,34.4877,11943.0
2021-04-21 14:30:00,36.7,36.7,36.66,36.66,17198.0,34.4877,34.4877,34.4501,34.4501,17198.0
2021-04-21 14:35:00,36.66,36.7,36.66,36.69,7325.0,34.4501,34.4877,34.4501,34.4783,7325.0
2021-04-21 14:40:00,36.7,36.72,36.7,36.72,6880.0,34.4877,34.5065,34.4877,34.5065,6880.0
2021-04-21 14:45:00,36.72,36.73,36.71,36.72,8260.0,34.5065,34.5159,34.4971,34.5065,8260.0
2021-04-21 14:50:00,36.72,36.73,36.72,36.73,12679.0,34.5065,34.5159,34.5065,34.5159,12679.0
2021-04-21 14:55:00,36.73,36.74,36.73,36.74,15036.0,34.5159,34.5253,34.5159,34.5253,15036.0
2021-04-21 15:00:00,36.74,36.77,36.74,36.76,15145.0,34.5253,34.5535,34.5253,34.5441,15145.0
2021-04-21 15:05:00,36.77,36.8,36.77,36.8,3569.0,34.5535,34.5817,34.5535,34.5817,3569.0
2021-04-21 15:10:00,36.8,36.82,36.8,36.82,12627.0,34.5817,34.6005,34.5817,34.6005,12627.0
2021-04-21 15:15:00,36.82,36.83,36.77,36.77,26718.0,34.6005,34.6099,34.5535,34.5535,26718.0
2021-04-21 15:20:00,36.77,36.8,36.77,36.8,34776.0,34.5535,34.5817,34.5535,34.5817,34776.0
2021-04-21 15:25:00,36.8,36.8,36.77,36.79,24548.0,34.5817,34.5817,34.5535,34.5723,24548.0
2021-04-21 15:30:00,36.79,36.81,36.78,36.79,59899.0,34.5723,34.5911,34.5629,34.5723,59899.0
2021-04-21 15:35:00,36.8,36.8,36.77,36.78,27152.0,34.5817,34.5817,34.5535,34.5629,27152.0
2021-04-21 15:40:00,36.78,36.8,36.72,36.73,58503.0,34.5629,34.5817,34.5065,34.5159,58503.0
2021-04-21 15:45:00,36.73,36.79,36.73,36.79,43451.0,34.5159,34.5723,34.5159,34.5723,43451.0
2021-04-21 15:50:00,36.79,36.81,36.78,36.8,84969.0,34.5723,34.5911,34.5629,34.5817,84969.0
2021-04-21 15:55:00,36.8,36.83,36.77,36.82,371915.0,34.5817,34.6099,34.5535,34.6005,371915.0
2021-04-22 09:30:00,36.62,36.62,36.3,36.45,303890.0,34.4125,34.4125,34.1118,34.2528,303890.0
2021-04-22 09:35:00,36.43,36.56,36.41,36.53,62856.0,34.234,34.3561,34.2152,34.328,62856.0
2021-04-22 09:40:00,36.56,36.57,36.48,36.51,36048.0,34.3561,34.3655,34.281,34.3092,36048.0
2021-04-22 09:45:00,36.52,36.55,36.41,36.41,39203.0,34.3186,34.3468,34.2152,34.2152,39203.0
2021-04-22 09:50:00,36.41,36.55,36.4,36.53,40339.0,34.2152,34.3468,34.2058,34.328,40339.0
2021-04-22 09:55:00,36.54,36.56,36.52,36.55,29953.0,34.3374,34.3561,34.3186,34.3468,29953.0
2021-04-22 10:00:00,36.53,36.55,36.47,36.49,46857.0,34.328,34.3468,34.2716,34.2904,46857.0
2021-04-22 10:05:00,36.49,36.53,36.45,36.53,28472.0,34.2904,34.328,34.2528,34.328,28472.0
2021-04-22 10:10:00,36.53,36.55,36.49,36.51,21194.0,34.328,34.3468,34.2904,34.3092,21194.0
2021-04-22 10:15:00,36.5,36.5,36.45,36.48,26153.0,34.2998,34.2998,34.2528,34.281,26153.0
2021-04-22 10:20:00,36.47,36.49,36.44,36.46,31502.0,34.2716,34.2904,34.2434,34.2622,31502.0
2021-04-22 10:25:00,36.47,36.55,36.46,36.46,44393.0,34.2716,34.3468,34.2622,34.2622,44393.0
2021-04-22 10:30:00,36.47,36.5,36.43,36.5,38626.0,34.2716,34.2998,34.234,34.2998,38626.0
2021-04-22 10:35:00,36.5,36.58,36.48,36.58,12444.0,34.2998,34.3749,34.281,34.3749,12444.0
2021-04-22 10:40:00,36.58,36.65,36.58,36.63,24376.0,34.3749,34.4407,34.3749,34.4219,24376.0
2021-04-22 10:45:00,36.62,36.63,36.55,36.56,29856.0,34.4125,34.4219,34.3468,34.3561,29856.0
2021-04-22 10:50:00,36.56,36.56,36.52,36.52,18699.0,34.3561,34.3561,34.3186,34.3186,18699.0
2021-04-22 10:55:00,36.52,36.53,36.49,36.49,12650.0,34.3186,34.328,34.2904,34.2904,12650.0
2021-04-22 11:00:00,36.49,36.51,36.45,36.45,9031.0,34.2904,34.3092,34.2528,34.2528,9031.0
2021-04-22 11:05:00,36.45,36.53,36.45,36.53,8977.0,34.2528,34.328,34.2528,34.328,8977.0
2021-04-22 11:10:00,36.51,36.51,36.47,36.48,12040.0,34.3092,34.3092,34.2716,34.281,12040.0
2021-04-22 11:15:00,36.48,36.48,36.39,36.41,31399.0,34.281,34.281,34.1964,34.2152,31399.0
2021-04-22 11:20:00,36.4,36.4,36.36,36.37,20178.0,34.2058,34.2058,34.1682,34.1776,20178.0
2021-04-22 11:25:00,36.37,36.41,36.32,36.32,32167.0,34.1776,34.2152,34.1306,34.1306,32167.0
2021-04-22 11:30:00,36.32,36.35,36.28,36.34,24836.0,34.1306,34.1588,34.093,34.1494,24836.0
2021-04-22 11:35:00,36.34,36.37,36.33,36.37,19619.0,34.1494,34.1776,34.14,34.1776,19619.0
2021-04-22 11:40:00,36.37,36.41,36.37,36.41,20573.0,34.1776,34.2152,34.1776,34.2152,20573.0
2021-04-22 11:45:00,36.42,36.44,36.41,36.41,21691.0,34.2246,34.2434,34.2152,34.2152,21691.0
2021-04-22 11:50:00,36.41,36.42,36.39,36.39,19664.0,34.2152,34.2246,34.1964,34.1964,19664.0
2021-04-22 11:55:00,36.39,36.39,36.33,36.33,22739.0,34.1964,34.1964,34.14,34.14,22739.0
2021-04-22 12:00:00,36.33,36.33,36.2,36.2,48669.0,34.14,34.14,34.0178,34.0178,48669.0
2021-04-22 12:05:00,36.2,36.23,36.19,36.23,20701.0,34.0178,34.046,34.0085,34.046,20701.0
2021-04-22 12:10:00,36.23,36.3,36.23,36.28,21101.0,34.046,34.1118,34.046,34.093,21101.0
2021-04-22 12:15:00,36.29,36.33,36.28,36.31,6861.0,34.1024,34.14,34.093,34.1212,6861.0
2021-04-22 12:20:00,36.32,36.37,36.32,36.37,11056.0,34.1306,34.1776,34.1306,34.1776,11056.0
2021-04-22 12:25:00,36.38,36.38,36.37,36.37,13271.0,34.187,34.187,34.1776,34.1776,13271.0
2021-04-22 12:30:00,36.37,36.37,36.34,36.36,25019.0,34.1776,34.1776,34.1494,34.1682,25019.0
2021-04-22 12:35:00,36.36,36.37,36.35,36.36,9648.0,34.1682,34.1776,34.1588,34.1682,9648.0
2021-04-22 12:40:00,36.35,36.35,36.31,36.31,14904.0,34.1588,34.1588,34.1212,34.1212,14904.0
2021-04-22 12:45:00,36.31,36.31,36.28,36.28,10204.0,34.1212,34.1212,34.093,34.093,10204.0
2021-04-22 12:50:00,36.27,36.3,36.27,36.3,3307.0,34.0836,34.1118,34.0836,34.1118,3307.0
2021-04-22 12:55:00,36.3,36.33,36.29,36.33,6022.0,34.1118,34.14,34.1024,34.14,6022.0
2021-04-22 13:00:00,36.32,36.32,36.29,36.3,11727.0,34.1306,34.1306,34.1024,34.1118,11727.0
2021-04-22 13:05:00,36.32,36.38,36.3,36.37,21978.0,34.1306,34.187,34.1118,34.1776,21978.0
2021-04-22 13:10:00,36.36,36.37,36.31,36.34,17936.0,34.1682,34.1776,34.1212,34.1494,17936.0
2021-04-22 13:15:00,36.34,36.36,36.32,36.34,13652.0,34.1494,34.1682,34.1306,34.1494,13652.0
2021-04-22 13:20:00,36.31,36.35,36.3,36.35,16185.0,34.1212,34.1588,34.1118,34.1588,16185.0
2021-04-22 13:25:00,36.36,36.4,36.34,36.36,13882.0,34.1682,34.2058,34.1494,34.1682,13882.0
2021-04-22 13:30:00,36.36,36.39,36.31,36.39,18014.0,34.1682,34.1964,34.1212,34.1964,18014.0
2021-04-22 13:35:00,36.38,36.38,36.37,36.37,24444.0,34.187,34.187,34.1776,34.1776,24444.0
2021-04-22 13:40:00,36.37,36.37,36.33,36.33,9979.0,34.1776,34.1776,34.14,34.14,9979.0
2021-04-22 13:45:00,36.33,36.35,36.32,36.35,14668.0,34.14,34.1588,34.1306,34.1588,14668.0
2021-04-22 13:50:00,36.35,36.35,36.29,36.3,24918.0,34.1588,34.1588,34.1024,34.1118,24918.0
2021-04-22 13:55:00,36.3,36.3,36.23,36.24,20567.0,34.1118,34.1118,34.046,34.0554,20567.0
2021-04-22 14:00:00,36.23,36.23,36.05,36.06,69778.0,34.046,34.046,33.8769,33.8863,69778.0
2021-04-22 14:05:00,36.06,36.06,35.97,36.04,58416.0,33.8863,33.8863,33.8017,33.8675,58416.0
2021-04-22 14:10:00,36.03,36.11,36.01,36.11,67925.0,33.8581,33.9333,33.8393,33.9333,67925.0
2021-04-22 14:15:00,36.11,36.14,36.11,36.13,37687.0,33.9333,33.9615,33.9333,33.9521,37687.0
2021-04-22 14:20:00,36.12,36.15,36.12,36.13,19999.0,33.9427,33.9709,33.9427,33.9521,19999.0
2021-04-22 14:25:00,36.11,36.15,36.11,36.15,25413.0,33.9333,33.9709,33.9333,33.9709,25413.0
2021-04-22 14:30:00,36.15,36.18,36.13,36.18,15171.0,33.9709,33.9991,33.9521,33.9991,15171.0
2021-04-22 14:35:00,36.18,36.24,36.18,36.24,25505.0,33.9991,34.0554,33.9991,34.0554,25505.0
2021-04-22 14:40:00,36.24,36.27,36.23,36.27,10706.0,34.0554,34.0836,34.046,34.0836,10706.0
2021-04-22 14:45:00,36.27,36.27,36.23,36.24,23920.0,34.0836,34.0836,34.046,34.0554,23920.0
2021-04-22 14:50:00,36.25,36.25,36.2,36.23,15014.0,34.0648,34.0648,34.0178,34.046,15014.0
2021-04-22 14:55:00,36.21,36.26,36.2,36.25,27850.0,34.0272,34.0742,34.0178,34.0648,27850.0
2021-04-22 15:00:00,36.24,36.24,36.2,36.2,38023.0,34.0554,34.0554,34.0178,34.0178,38023.0
2021-04-22 15:05:00,36.2,36.2,36.16,36.16,14503.0,34.0178,34.0178,33.9803,33.9803,14503.0
2021-04-22 15:10:00,36.16,36.17,36.13,36.13,12320.0,33.9803,33.9897,33.9521,33.9521,12320.0
2021-04-22 15:15:00,36.13,36.13,36.09,36.1,10536.0,33.9521,33.9521,33.9145,33.9239,10536.0
2021-04-22 15:20:00,36.1,36.13,36.05,36.05,35257.0,33.9239,33.9521,33.8769,33.8769,35257.0
2021-04-22 15:25:00,36.06,36.09,36.05,36.09,27720.0,33.8863,33.9145,33.8769,33.9145,27720.0
2021-04-22 15:30:00,36.09,36.14,36.08,36.14,76144.0,33.9145,33.9615,33.9051,33.9615,76144.0
2021-04-22 15:35:00,36.13,36.19,36.13,36.19,27219.0,33.9521,34.0085,33.9521,34.0085,27219.0
2021-04-22 15:40:00,36.19,36.24,36.19,36.2,55149.0,34.0085,34.0554,34.0085,34.0178,55149.0
2021-04-22 15:45:00,36.2,36.25,36.19,36.19,105804.0,34.0178,34.0648,34.0085,34.0085,105804.0
2021-04-22 15:50:00,36.19,36.24,36.17,36.23,150650.0,34.0085,34.0554,33.9897,34.046,150650.0
2021-04-22 15:55:00,36.23,36.23,36.16,36.22,185240.0,34.046,34.046,33.9803,34.0366,185240.0
2021-04-23 09:30:00,36.48,36.59,36.45,36.47,189850.0,34.281,34.3843,34.2528,34.2716,189850.0
2021-04-23 09:35:00,36.49,36.56,36.48,36.51,33415.0,34.2904,34.3561,34.281,34.3092,33415.0
2021-04-23 09:40:00,36.5,36.57,36.45,36.57,59558.0,34.2998,34.3655,34.2528,34.3655,59558.0
2021-04-23 09:45:00,36.57,36.62,36.52,36.61,40346.0,34.3655,34.4125,34.3186,34.4031,40346.0
2021-04-23 09:50:00,36.61,36.61,36.41,36.42,62672.0,34.4031,34.4031,34.2152,34.2246,62672.0
2021-04-23 09:55:00,36.42,36.43,36.31,36.35,32298.0,34.2246,34.234,34.1212,34.1588,32298.0
2021-04-23 10:00:00,36.35,36.38,36.23,36.25,46435.0,34.1588,34.187,34.046,34.0648,46435.0
2021-04-23 10:05:00,36.25,36.25,36.19,36.22,50262.0,34.0648,34.0648,34.0085,34.0366,50262.0
2021-04-23 10:10:00,36.21,36.3,36.21,36.28,54516.0,34.0272,34.1118,34.0272,34.093,54516.0
2021-04-23 10:15:00,36.28,36.28,36.1,36.1,67219.0,34.093,34.093,33.9239,33.9239,67219.0
2021-04-23 10:20:00,36.1,36.15,36.08,36.13,17814.0,33.9239,33.9709,33.9051,33.9521,17814.0
2021-04-23 10:25:00,36.13,36.15,36.07,36.07,22652.0,33.9521,33.9709,33.8957,33.8957,22652.0
2021-04-23 10:30:00,36.06,36.13,36.0,36.12,46117.0,33.8863,33.9521,33.8299,33.9427,46117.0
2021-04-23 10:35:00,36.11,36.12,36.02,36.05,25121.0,33.9333,33.9427,33.8487,33.8769,25121.0
2021-04-23 10:40:00,36.04,36.09,35.99,35.99,11962.0,33.8675,33.9145,33.8205,33.8205,11962.0
2021-04-23 10:45:00,35.99,36.03,35.96,35.99,20960.0,33.8205,33.8581,33.7923,33.8205,20960.0
2021-04-23 10:50:00,35.98,36.07,35.98,36.05,27045.0,33.8111,33.8957,33.8111,33.8769,27045.0
2021-04-23 10:55:00,36.06,36.08,36.05,36.07,16134.0,33.8863,33.9051,33.8769,33.8957,16134.0
2021-04-23 11:00:00,36.07,36.09,36.03,36.09,7836.0,33.8957,33.9145,33.8581,33.9145,7836.0
2021-04-23 11:05:00,36.1,36.12,36.09,36.11,11174.0,33.9239,33.9427,33.9145,33.9333,11174.0
2021-04-23 11:10:00,36.11,36.13,36.09,36.09,7121.0,33.9333,33.9521,33.9145,33.9145,7121.0
2021-04-23 11:15:00,36.09,36.14,36.09,36.13,26046.0,33.9145,33.9615,33.9145,33.9521,26046.0
2021-04-23 11:20:00,36.13,36.17,36.13,36.16,14447.0,33.9521,33.9897,33.9521,33.9803,14447.0
2021-04-23 11:25:00,36.15,36.18,36.13,36.16,9667.0,33.9709,33.9991,33.9521,33.9803,9667.0
2021-04-23 11:30:00,36.15,36.16,36.11,36.15,19261.0,33.9709,33.9803,33.9333,33.9709,19261.0
2021-04-23 11:35:00,36.15,36.15,36.08,36.12,9092.0,33.9709,33.9709,33.9051,33.9427,9092.0
2021-04-23 11:40:00,36.13,36.15,36.12,36.15,9849.0,33.9521,33.9709,33.9427,33.9709,9849.0
2021-04-23 11:45:00,36.15,36.17,36.15,36.15,13719.0,33.9709,33.9897,33.9709,33.9709,13719.0
2021-04-23 11:50:00,36.14,36.16,36.13,36.13,10650.0,33.9615,33.9803,33.9521,33.9521,10650.0
2021-04-23 11:55:00,36.13,36.13,36.12,36.12,6417.0,33.9521,33.9521,33.9427,33.9427,6417.0
2021-04-23 12:00:00,36.12,36.18,36.12,36.16,10025.0,33.9427,33.9991,33.9427,33.9803,10025.0
2021-04-23 12:05:00,36.15,36.15,36.13,36.14,2523.0,33.9709,33.9709,33.9521,33.9615,2523.0
2021-04-23 12:10:00,36.13,36.13,36.11,36.12,10538.0,33.9521,33.9521,33.9333,33.9427,10538.0
2021-04-23 12:15:00,36.12,36.12,36.08,36.08,9545.0,33.9427,33.9427,33.9051,33.9051,9545.0
2021-04-23 12:20:00,36.08,36.09,36.06,36.08,4600.0,33.9051,33.9145,33.8863,33.9051,4600.0
2021-04-23 12:25:00,36.09,36.09,36.08,36.08,5573.0,33.9145,33.9145,33.9051,33.9051,5573.0
2021-04-23 12:30:00,36.08,36.08,36.06,36.08,7005.0,33.9051,33.9051,33.8863,33.9051,7005.0
2021-04-23 12:35:00,36.08,36.1,36.07,36.1,6497.0,33.9051,33.9239,33.8957,33.9239,6497.0
2021-04-23 12:40:00,36.1,36.12,36.1,36.12,15636.0,33.9239,33.9427,33.9239,33.9427,15636.0
2021-04-23 12:45:00,36.11,36.14,36.11,36.14,12750.0,33.9333,33.9615,33.9333,33.9615,12750.0
2021-04-23 12:50:00,36.15,36.15,36.14,36.15,2255.0,33.9709,33.9709,33.9615,33.9709,2255.0
2021-04-23 12:55:00,36.16,36.16,36.15,36.16,10910.0,33.9803,33.9803,33.9709,33.9803,10910.0
2021-04-23 13:00:00,36.16,36.19,36.16,36.16,16609.0,33.9803,34.0085,33.9803,33.9803,16609.0
2021-04-23 13:05:00,36.16,36.21,36.16,36.21,28845.0,33.9803,34.0272,33.9803,34.0272,28845.0
2021-04-23 13:10:00,36.22,36.22,36.21,36.21,14208.0,34.0366,34.0366,34.0272,34.0272,14208.0
2021-04-23 13:15:00,36.2,36.2,36.17,36.17,6491.0,34.0178,34.0178,33.9897,33.9897,6491.0
2021-04-23 13:20:00,36.16,36.16,36.14,36.15,9964.0,33.9803,33.9803,33.9615,33.9709,9964.0
2021-04-23 13:25:00,36.15,36.19,36.14,36.19,8355.0,33.9709,34.0085,33.9615,34.0085,8355.0
2021-04-23 13:30:00,36.19,36.19,36.18,36.19,5843.0,34.0085,34.0085,33.9991,34.0085,5843.0
2021-04-23 13:35:00,36.2,36.2,36.19,36.19,8728.0,34.0178,34.0178,34.0085,34.0085,8728.0
2021-04-23 13:40:00,36.19,36.2,36.17,36.17,4103.0,34.0085,34.0178,33.9897,33.9897,4103.0
2021-04-23 13:45:00,36.17,36.19,36.17,36.18,1252.0,33.9897,34.0085,33.9897,33.9991,1252.0
2021-04-23 13:50:00,36.16,36.17,36.15,36.17,11020.0,33.9803,33.9897,33.9709,33.9897,11020.0
2021-04-23 13:55:00,36.17,36.22,36.17,36.22,15444.0,33.9897,34.0366,33.9897,34.0366,15444.0
2021-04-23 14:00:00,36.22,36.22,36.2,36.2,12757.0,34.0366,34.0366,34.0178,34.0178,12757.0
2021-04-23 14:05:00,36.19,36.22,36.19,36.19,18127.0,34.0085,34.0366,34.0085,34.0085,18127.0
2021-04-23 14:10:00,36.19,36.19,36.16,36.16,4570.0,34.0085,34.0085,33.9803,33.9803,4570.0
2021-04-23 14:15:00,36.16,36.18,36.16,36.16,1190.0,33.9803,33.9991,33.9803,33.9803,1190.0
2021-04-23 14:20:00,36.15,36.17,36.15,36.16,6952.0,33.9709,33.9897,33.9709,33.9803,6952.0
2021-04-23 14:25:00,36.15,36.16,36.14,36.16,3425.0,33.9709,33.9803,33.9615,33.9803,3425.0
2021-04-23 14:30:00,36.16,36.18,36.16,36.18,4001.0,33.9803,33.9991,33.9803,33.9991,4001.0
2021-04-23 14:35:00,36.18,36.19,36.16,36.19,5729.0,33.9991,34.0085,33.9803,34.0085,5729.0
2021-04-23 14:40:00,36.19,36.19,36.17,36.17,2708.0,34.0085,34.0085,33.9897,33.9897,2708.0
2021-04-23 14:45:00,36.17,36.17,36.17,36.17,3690.0,33.9897,33.9897,33.9897,33.9897,3690.0
2021-04-23 14:50:00,36.16,36.16,36.14,36.15,10711.0,33.9803,33.9803,33.9615,33.9709,10711.0
2021-04-23 14:55:00,36.15,36.16,36.13,36.13,11860.0,33.9709,33.9803,33.9521,33.9521,11860.0
2021-04-23 15:00:00,36.14,36.15,36.14,36.15,11303.0,33.9615,33.9709,33.9615,33.9709,11303.0
2021-04-23 15:05:00,36.15,36.16,36.15,36.16,3466.0,33.9709,33.9803,33.9709,33.9803,3466.0
2021-04-23 15:10:00,36.16,36.18,36.16,36.17,16469.0,33.9803,33.9991,33.9803,33.9897,16469.0
2021-04-23 15:15:00,36.17,36.17,36.16,36.16,9593.0,33.9897,33.9897,33.9803,33.9803,9593.0
2021-04-23 15:20:00,36.17,36.17,36.16,36.16,10361.0,33.9897,33.9897,33.9803,33.9803,10361.0
2021-04-23 15:25:00,36.16,36.16,36.15,36.15,18996.0,33.9803,33.9803,33.9709,33.9709,18996.0
2021-04-23 15:30:00,36.14,36.15,36.14,36.14,9800.0,33.9615,33.9709,33.9615,33.9615,9800.0
2021-04-23 15:35:00,36.14,36.15,36.12,36.13,10347.0,33.9615,33.9709,33.9427,33.9521,10347.0
2021-04-23 15:40:00,36.13,36.15,36.12,36.13,63308.0,33.9521,33.9709,33.9427,33.9521,63308.0
2021-04-23 15:45:00,36.12,36.12,36.09,36.09,29706.0,33.9427,33.9427,33.9145,33.9145,29706.0
2021-04-23 15:50:00,36.1,36.12,36.09,36.1,34443.0,33.9239,33.9427,33.9145,33.9239,34443.0
2021-04-23 15:55:00,36.1,36.1,36.03,36.08,165004.0,33.9239,33.9239,33.8581,33.9051,165004.0
2021-04-26 09:30:00,36.13,36.18,35.83,35.84,217899.0,33.9521,33.9991,33.6702,33.6796,217899.0
2021-04-26 09:35:00,35.85,35.98,35.81,35.89,52093.0,33.6889,33.8111,33.6514,33.7265,52093.0
2021-04-26 09:40:00,35.85,35.94,35.85,35.9,18097.0,33.6889,33.7735,33.6889,33.7359,18097.0
2021-04-26 09:45:00,35.91,35.92,35.87,35.9,13404.0,33.7453,33.7547,33.7077,33.7359,13404.0
2021-04-26 09:50:00,35.91,35.96,35.89,35.94,30507.0,33.7453,33.7923,33.7265,33.7735,30507.0
2021-04-26 09:55:00,35.94,35.96,35.89,35.96,8537.0,33.7735,33.7923,33.7265,33.7923,8537.0
2021-04-26 10:00:00,35.95,35.95,35.84,35.9,19242.0,33.7829,33.7829,33.6796,33.7359,19242.0
2021-04-26 10:05:00,35.91,35.91,35.84,35.84,48821.0,33.7453,33.7453,33.6796,33.6796,48821.0
2021-04-26 10:10:00,35.84,35.91,35.84,35.9,44102.0,33.6796,33.7453,33.6796,33.7359,44102.0
2021-04-26 10:15:00,35.9,36.06,35.9,36.05,17808.0,33.7359,33.8863,33.7359,33.8769,17808.0
2021-04-26 10:20:00,36.06,36.11,36.05,36.11,33259.0,33.8863,33.9333,33.8769,33.9333,33259.0
2021-04-26 10:25:00,36.11,36.11,36.03,36.04,18539.0,33.9333,33.9333,33.8581,33.8675,18539.0
2021-04-26 10:30:00,36.04,36.06,35.97,35.97,17028.0,33.8675,33.8863,33.8017,33.8017,17028.0
2021-04-26 10:35:00,35.97,35.98,35.92,35.96,13364.0,33.8017,33.8111,33.7547,33.7923,13364.0
2021-04-26 10:40:00,35.98,35.99,35.94,35.94,9451.0,33.8111,33.8205,33.7735,33.7735,9451.0
2021-04-26 10:45:00,35.94,35.99,35.93,35.93,10169.0,33.7735,33.8205,33.7641,33.7641,10169.0
2021-04-26 10:50:00,35.92,35.96,35.91,35.94,9345.0,33.7547,33.7923,33.7453,33.7735,9345.0
2021-04-26 10:55:00,35.94,35.96,35.9,35.9,30794.0,33.7735,33.7923,33.7359,33.7359,30794.0
2021-04-26 11:00:00,35.9,35.93,35.88,35.93,16541.0,33.7359,33.7641,33.7171,33.7641,16541.0
2021-04-26 11:05:00,35.94,35.94,35.91,35.92,5694.0,33.7735,33.7735,33.7453,33.7547,5694.0
2021-04-26 11:10:00,35.92,35.96,35.88,35.89,17522.0,33.7547,33.7923,33.7171,33.7265,17522.0
2021-04-26 11:15:00,35.89,35.91,35.89,35.89,8610.0,33.7265,33.7453,33.7265,33.7265,8610.0
2021-04-26 11:20:00,35.9,35.94,35.9,35.94,4088.0,33.7359,33.7735,33.7359,33.7735,4088.0
2021-04-26 11:25:00,35.94,35.94,35.88,35.88,10645.0,33.7735,33.7735,33.7171,33.7171,10645.0
2021-04-26 11:30:00,35.88,35.9,35.87,35.88,14543.0,33.7171,33.7359,33.7077,33.7171,14543.0
2021-04-26 11:35:00,35.89,35.9,35.87,35.88,24511.0,33.7265,33.7359,33.7077,33.7171,24511.0
2021-04-26 11:40:00,35.88,35.89,35.87,35.88,9045.0,33.7171,33.7265,33.7077,33.7171,9045.0
2021-04-26 11:45:00,35.88,35.89,35.88,35.89,5625.0,33.7171,33.7265,33.7171,33.7265,5625.0
2021-04-26 11:50:00,35.89,35.91,35.88,35.88,3777.0,33.7265,33.7453,33.7171,33.7171,3777.0
2021-04-26 11:55:00,35.87,35.88,35.85,35.88,5627.0,33.7077,33.7171,33.6889,33.7171,5627.0
2021-04-26 12:00:00,35.88,35.88,35.85,35.85,5047.0,33.7171,33.7171,33.6889,33.6889,5047.0
2021-04-26 12:05:00,35.85,35.85,35.84,35.84,7495.0,33.6889,33.6889,33.6796,33.6796,7495.0
2021-04-26 12:10:00,35.84,35.86,35.84,35.86,7599.0,33.6796,33.6983,33.6796,33.6983,7599.0
2021-04-26 12:15:00,35.86,35.88,35.86,35.86,11165.0,33.6983,33.7171,33.6983,33.6983,11165.0
2021-04-26 12:20:00,35.87,35.9,35.87,35.88,7966.0,33.7077,33.7359,33.7077,33.7171,7966.0
2021-04-26 12:25:00,35.88,35.88,35.87,35.87,12543.0,33.7171,33.7171,33.7077,33.7077,12543.0
2021-04-26 12:30:00,35.87,35.92,35.87,35.91,2600.0,33.7077,33.7547,33.7077,33.7453,2600.0
2021-04-26 12:35:00,35.9,35.9,35.87,35.87,14655.0,33.7359,33.7359,33.7077,33.7077,14655.0
2021-04-26 12:40:00,35.87,35.87,35.84,35.84,7214.0,33.7077,33.7077,33.6796,33.6796,7214.0
2021-04-26 12:45:00,35.84,35.87,35.84,35.85,3045.0,33.6796,33.7077,33.6796,33.6889,3045.0
2021-04-26 12:50:00,35.85,35.87,35.85,35.87,3840.0,33.6889,33.7077,33.6889,33.7077,3840.0
2021-04-26 12:55:00,35.87,35.88,35.84,35.84,11661.0,33.7077,33.7171,33.6796,33.6796,11661.0
2021-04-26 13:00:00,35.84,35.85,35.84,35.85,5843.0,33.6796,33.6889,33.6796,33.6889,5843.0
2021-04-26 13:05:00,35.85,35.85,35.84,35.84,4620.0,33.6889,33.6889,33.6796,33.6796,4620.0
2021-04-26 13:10:00,35.84,35.84,35.83,35.84,9208.0,33.6796,33.6796,33.6702,33.6796,9208.0
2021-04-26 13:15:00,35.85,35.91,35.85,35.9,15845.0,33.6889,33.7453,33.6889,33.7359,15845.0
2021-04-26 13:20:00,35.9,35.93,35.9,35.91,29472.0,33.7359,33.7641,33.7359,33.7453,29472.0
2021-04-26 13:25:00,35.91,35.91,35.88,35.89,13157.0,33.7453,33.7453,33.7171,33.7265,13157.0
2021-04-26 13:30:00,35.89,35.9,35.87,35.88,11811.0,33.7265,33.7359,33.7077,33.7171,11811.0
2021-04-26 13:35:00,35.88,35.88,35.84,35.84,9003.0,33.7171,33.7171,33.6796,33.6796,9003.0
2021-04-26 13:40:00,35.85,35.87,35.85,35.87,21969.0,33.6889,33.7077,33.6889,33.7077,21969.0
2021-04-26 13:45:00,35.87,35.87,35.85,35.87,14340.0,33.7077,33.7077,33.6889,33.7077,14340.0
2021-04-26 13:50:00,35.86,35.86,35.84,35.84,3144.0,33.6983,33.6983,33.6796,33.6796,3144.0
2021-04-26 13:55:00,35.84,35.87,35.84,35.87,11679.0,33.6796,33.7077,33.6796,33.7077,11679.0
2021-04-26 14:00:00,35.87,35.88,35.87,35.88,1075.0,33.7077,33.7171,33.7077,33.7171,1075.0
2021-04-26 14:05:00,35.88,35.91,35.88,35.9,18168.0,33.7171,33.7453,33.7171,33.7359,18168.0
2021-04-26 14:10:00,35.92,35.93,35.92,35.92,3829.0,33.7547,33.7641,33.7547,33.7547,3829.0
2021-04-26 14:15:00,35.91,35.92,35.9,35.91,2470.0,33.7453,33.7547,33.7359,33.7453,2470.0
2021-04-26 14:20:00,35.91,35.93,35.91,35.92,3628.0,33.7453,33.7641,33.7453,33.7547,3628.0
2021-04-26 14:25:00,35.93,35.95,35.93,35.94,8468.0,33.7641,33.7829,33.7641,33.7735,8468.0
2021-04-26 14:30:00,35.95,35.97,35.95,35.96,16152.0,33.7829,33.8017,33.7829,33.7923,16152.0
2021-04-26 14:35:00,35.97,35.98,35.97,35.97,2700.0,33.8017,33.8111,33.8017,33.8017,2700.0
2021-04-26 14:40:00,35.98,35.99,35.97,35.99,13196.0,33.8111,33.8205,33.8017,33.8205,13196.0
2021-04-26 14:45:00,35.99,36.02,35.99,36.02,11268.0,33.8205,33.8487,33.8205,33.8487,11268.0
2021-04-26 14:50:00,36.01,36.02,36.0,36.0,17069.0,33.8393,33.8487,33.8299,33.8299,17069.0
2021-04-26 14:55:00,36.0,36.01,35.99,36.01,7460.0,33.8299,33.8393,33.8205,33.8393,7460.0
2021-04-26 15:00:00,36.01,36.04,36.01,36.04,12662.0,33.8393,33.8675,33.8393,33.8675,12662.0
2021-04-26 15:05:00,36.03,36.05,36.03,36.04,12673.0,33.8581,33.8769,33.8581,33.8675,12673.0
2021-04-26 15:10:00,36.05,36.07,36.03,36.03,9363.0,33.8769,33.8957,33.8581,33.8581,9363.0
2021-04-26 15:15:00,36.03,36.05,36.03,36.04,12820.0,33.8581,33.8769,33.8581,33.8675,12820.0
2021-04-26 15:20:00,36.03,36.03,36.02,36.03,6368.0,33.8581,33.8581,33.8487,33.8581,6368.0
2021-04-26 15:25:00,36.03,36.03,35.99,35.99,15104.0,33.8581,33.8581,33.8205,33.8205,15104.0
2021-04-26 15:30:00,35.99,36.03,35.97,36.03,46596.0,33.8205,33.8581,33.8017,33.8581,46596.0
2021-04-26 15:35:00,36.03,36.03,36.01,36.02,24422.0,33.8581,33.8581,33.8393,33.8487,24422.0
2021-04-26 15:40:00,36.02,36.02,36.01,36.01,28167.0,33.8487,33.8487,33.8393,33.8393,28167.0
2021-04-26 15:45:00,36.01,36.02,35.99,35.99,13659.0,33.8393,33.8487,33.8205,33.8205,13659.0
2021-04-26 15:50:00,36.0,36.01,35.96,35.96,61839.0,33.8299,33.8393,33.7923,33.7923,61839.0
2021-04-26 15:55:00,35.97,36.02,35.95,36.02,182447.0,33.8017,33.8487,33.7829,33.8487,182447.0
2021-04-27 09:30:00,36.03,36.04,35.7,35.77,207800.0,33.8581,33.8675,33.548,33.6138,207800.0
2021-04-27 09:35:00,35.77,35.83,35.72,35.78,86907.0,33.6138,33.6702,33.5668,33.6232,86907.0
2021-04-27 09:40:00,35.77,35.83,35.75,35.76,33285.0,33.6138,33.6702,33.595,33.6044,33285.0
2021-04-27 09:45:00,35.77,35.86,35.76,35.84,35033.0,33.6138,33.6983,33.6044,33.6796,35033.0
2021-04-27 09:50:00,35.84,35.98,35.83,35.96,43464.0,33.6796,33.8111,33.6702,33.7923,43464.0
2021-04-27 09:55:00,35.96,36.01,35.96,36.0,21625.0,33.7923,33.8393,33.7923,33.8299,21625.0
2021-04-27 10:00:00,35.99,36.05,35.98,36.02,29366.0,33.8205,33.8769,33.8111,33.8487,29366.0
2021-04-27 10:05:00,36.02,36.04,35.95,36.04,9070.0,33.8487,33.8675,33.7829,33.8675,9070.0
2021-04-27 10:10:00,36.04,36.04,35.92,36.02,15058.0,33.8675,33.8675,33.7547,33.8487,15058.0
2021-04-27 10:15:00,36.02,36.04,35.97,35.98,26138.0,33.8487,33.8675,33.8017,33.8111,26138.0
2021-04-27 10:20:00,35.99,36.03,35.98,35.99,38022.0,33.8205,33.8581,33.8111,33.8205,38022.0
2021-04-27 10:25:00,35.99,36.01,35.95,36.01,17444.0,33.8205,33.8393,33.7829,33.8393,17444.0
2021-04-27 10:30:00,36.0,36.0,35.92,35.92,11716.0,33.8299,33.8299,33.7547,33.7547,11716.0
2021-04-27 10:35:00,35.91,35.91,35.83,35.83,16682.0,33.7453,33.7453,33.6702,33.6702,16682.0
2021-04-27 10:40:00,35.82,35.82,35.79,35.8,15702.0,33.6608,33.6608,33.6326,33.642,15702.0
2021-04-27 10:45:00,35.8,35.83,35.78,35.83,17830.0,33.642,33.6702,33.6232,33.6702,17830.0
2021-04-27 10:50:00,35.82,35.83,35.8,35.82,9645.0,33.6608,33.6702,33.642,33.6608,9645.0
2021-04-27 10:55:00,35.81,35.86,35.81,35.86,3206.0,33.6514,33.6983,33.6514,33.6983,3206.0
2021-04-27 11:00:00,35.85,35.89,35.85,35.88,13654.0,33.6889,33.7265,33.6889,33.7171,13654.0
2021-04-27 11:05:00,35.86,35.87,35.86,35.87,18525.0,33.6983,33.7077,33.6983,33.7077,18525.0
2021-04-27 11:10:00,35.86,35.86,35.81,35.81,13106.0,33.6983,33.6983,33.6514,33.6514,13106.0
2021-04-27 11:15:00,35.81,35.85,35.81,35.81,10914.0,33.6514,33.6889,33.6514,33.6514,10914.0
2021-04-27 11:20:00,35.81,35.82,35.79,35.8,20973.0,33.6514,33.6608,33.6326,33.642,20973.0
2021-04-27 11:25:00,35.8,35.81,35.78,35.78,12075.0,33.642,33.6514,33.6232,33.6232,12075.0
2021-04-27 11:30:00,35.78,35.78,35.72,35.72,22645.0,33.6232,33.6232,33.5668,33.5668,22645.0
2021-04-27 11:35:00,35.72,35.72,35.7,35.72,12960.0,33.5668,33.5668,33.548,33.5668,12960.0
2021-04-27 11:40:00,35.72,35.73,35.71,35.71,9530.0,33.5668,33.5762,33.5574,33.5574,9530.0
2021-04-27 11:45:00,35.71,35.75,35.69,35.75,20993.0,33.5574,33.595,33.5386,33.595,20993.0
2021-04-27 11:50:00,35.74,35.78,35.74,35.77,6078.0,33.5856,33.6232,33.5856,33.6138,6078.0
2021-04-27 11:55:00,35.76,35.77,35.75,35.75,5940.0,33.6044,33.6138,33.595,33.595,5940.0
2021-04-27 12:00:00,35.73,35.75,35.73,35.74,8781.0,33.5762,33.595,33.5762,33.5856,8781.0
2021-04-27 12:05:00,35.73,35.76,35.73,35.75,11865.0,33.5762,33.6044,33.5762,33.595,11865.0
2021-04-27 12:10:00,35.74,35.74,35.72,35.72,9100.0,33.5856,33.5856,33.5668,33.5668,9100.0
2021-04-27 12:15:00,35.72,35.74,35.72,35.73,11905.0,33.5668,33.5856,33.5668,33.5762,11905.0
2021-04-27 12:20:00,35.73,35.73,35.7,35.71,7467.0,33.5762,33.5762,33.548,33.5574,7467.0
2021-04-27 12:25:00,35.71,35.72,35.65,35.65,19373.0,33.5574,33.5668,33.501,33.501,19373.0
2021-04-27 12:30:00,35.66,35.69,35.66,35.69,15415.0,33.5104,33.5386,33.5104,33.5386,15415.0
2021-04-27 12:35:00,35.7,35.72,35.7,35.72,7994.0,33.548,33.5668,33.548,33.5668,7994.0
2021-04-27 12:40:00,35.72,35.72,35.69,35.7,8663.0,33.5668,33.5668,33.5386,33.548,8663.0
2021-04-27 12:45:00,35.69,35.7,35.68,35.69,11245.0,33.5386,33.548,33.5292,33.5386,11245.0
2021-04-27 12:50:00,35.68,35.69,35.68,35.68,9466.0,33.5292,33.5386,33.5292,33.5292,9466.0
2021-04-27 12:55:00,35.67,35.68,35.63,35.64,11016.0,33.5198,33.5292,33.4822,33.4916,11016.0
2021-04-27 13:00:00,35.65,35.69,35.65,35.69,5020.0,33.501,33.5386,33.501,33.5386,5020.0
2021-04-27 13:05:00,35.68,35.7,35.68,35.7,16461.0,33.5292,33.548,33.5292,33.548,16461.0
2021-04-27 13:10:00,35.7,35.72,35.7,35.71,15823.0,33.548,33.5668,33.548,33.5574,15823.0
2021-04-27 13:15:00,35.71,35.72,35.71,35.72,4824.0,33.5574,33.5668,33.5574,33.5668,4824.0
2021-04-27 13:20:00,35.73,35.74,35.73,35.73,6157.0,33.5762,33.5856,33.5762,33.5762,6157.0
2021-04-27 13:25:00,35.74,35.75,35.74,35.74,8500.0,33.5856,33.595,33.5856,33.5856,8500.0
2021-04-27 13:30:00,35.74,35.74,35.69,35.7,5862.0,33.5856,33.5856,33.5386,33.548,5862.0
2021-04-27 13:35:00,35.7,35.7,35.7,35.7,3748.0,33.548,33.548,33.548,33.548,3748.0
2021-04-27 13:40:00,35.69,35.69,35.69,35.69,1020.0,33.5386,33.5386,33.5386,33.5386,1020.0
2021-04-27 13:45:00,35.68,35.68,35.67,35.68,12385.0,33.5292,33.5292,33.5198,33.5292,12385.0
2021-04-27 13:50:00,35.69,35.69,35.67,35.67,8903.0,33.5386,33.5386,33.5198,33.5198,8903.0
2021-04-27 13:55:00,35.66,35.7,35.66,35.7,8503.0,33.5104,33.548,33.5104,33.548,8503.0
2021-04-27 14:00:00,35.7,35.7,35.67,35.68,12030.0,33.548,33.548,33.5198,33.5292,12030.0
2021-04-27 14:05:00,35.67,35.7,35.67,35.7,13475.0,33.5198,33.548,33.5198,33.548,13475.0
2021-04-27 14:10:00,35.69,35.69,35.65,35.65,6325.0,33.5386,33.5386,33.501,33.501,6325.0
2021-04-27 14:15:00,35.64,35.65,35.63,35.64,24320.0,33.4916,33.501,33.4822,33.4916,24320.0
2021-04-27 14:20:00,35.64,35.64,35.61,35.61,7921.0,33.4916,33.4916,33.4634,33.4634,7921.0
2021-04-27 14:25:00,35.61,35.63,35.61,35.62,7391.0,33.4634,33.4822,33.4634,33.4728,7391.0
2021-04-27 14:30:00,35.61,35.61,35.55,35.56,19890.0,33.4634,33.4634,33.407,33.4164,19890.0
2021-04-27 14:35:00,35.56,35.58,35.56,35.57,14312.0,33.4164,33.4352,33.4164,33.4258,14312.0
2021-04-27 14:40:00,35.57,35.58,35.56,35.57,5800.0,33.4258,33.4352,33.4164,33.4258,5800.0
2021-04-27 14:45:00,35.57,35.57,35.52,35.53,17841.0,33.4258,33.4258,33.3788,33.3882,17841.0
2021-04-27 14:50:00,35.53,35.53,35.52,35.53,12410.0,33.3882,33.3882,33.3788,33.3882,12410.0
2021-04-27 14:55:00,35.53,35.53,35.49,35.53,23557.0,33.3882,33.3882,33.3506,33.3882,23557.0
2021-04-27 15:00:00,35.52,35.54,35.52,35.52,16928.0,33.3788,33.3976,33.3788,33.3788,16928.0
2021-04-27 15:05:00,35.51,35.51,35.48,35.48,10399.0,33.3694,33.3694,33.3413,33.3413,10399.0
2021-04-27 15:10:00,35.48,35.49,35.46,35.46,30226.0,33.3413,33.3506,33.3225,33.3225,30226.0
2021-04-27 15:15:00,35.46,35.48,35.41,35.41,25404.0,33.3225,33.3413,33.2755,33.2755,25404.0
2021-04-27 15:20:00,35.41,35.48,35.4,35.47,63398.0,33.2755,33.3413,33.2661,33.3319,63398.0
2021-04-27 15:25:00,35.47,35.48,35.41,35.41,34703.0,33.3319,33.3413,33.2755,33.2755,34703.0
2021-04-27 15:30:00,35.41,35.42,35.41,35.42,76439.0,33.2755,33.2849,33.2755,33.2849,76439.0
2021-04-27 15:35:00,35.42,35.42,35.37,35.37,68135.0,33.2849,33.2849,33.2379,33.2379,68135.0
2021-04-27 15:40:00,35.37,35.38,35.34,35.38,66661.0,33.2379,33.2473,33.2097,33.2473,66661.0
2021-04-27 15:45:00,35.38,35.41,35.34,35.35,111306.0,33.2473,33.2755,33.2097,33.2191,111306.0
2021-04-27 15:50:00,35.34,35.34,35.3,35.3,86441.0,33.2097,33.2097,33.1721,33.1721,86441.0
2021-04-27 15:55:00,35.3,35.31,35.25,35.27,253182.0,33.1721,33.1815,33.1251,33.1439,253182.0
2021-04-28 09:30:00,34.85,35.16,34.71,35.14,270485.0,32.7492,33.0405,32.6177,33.0217,270485.0
2021-04-28 09:35:00,35.13,35.21,35.02,35.05,83663.0,33.0123,33.0875,32.909,32.9372,83663.0
2021-04-28 09:40:00,35.05,35.2,34.99,35.2,55444.0,32.9372,33.0781,32.8808,33.0781,55444.0
2021-04-28 09:45:00,35.2,35.26,35.12,35.26,63691.0,33.0781,33.1345,33.003,33.1345,63691.0
2021-04-28 09:50:00,35.25,35.27,35.2,35.23,33754.0,33.1251,33.1439,33.0781,33.1063,33754.0
2021-04-28 09:55:00,35.23,35.29,35.19,35.27,39637.0,33.1063,33.1627,33.0687,33.1439,39637.0
2021-04-28 10:00:00,35.26,35.31,35.16,35.16,58695.0,33.1345,33.1815,33.0405,33.0405,58695.0
2021-04-28 10:05:00,35.16,35.25,35.13,35.23,50846.0,33.0405,33.1251,33.0123,33.1063,50846.0
2021-04-28 10:10:00,35.23,35.24,35.16,35.2,23932.0,33.1063,33.1157,33.0405,33.0781,23932.0
2021-04-28 10:15:00,35.19,35.28,35.19,35.21,23015.0,33.0687,33.1533,33.0687,33.0875,23015.0
2021-04-28 10:20:00,35.22,35.28,35.2,35.21,17379.0,33.0969,33.1533,33.0781,33.0875,17379.0
2021-04-28 10:25:00,35.21,35.25,35.2,35.23,18829.0,33.0875,33.1251,33.0781,33.1063,18829.0
2021-04-28 10:30:00,35.23,35.24,35.17,35.18,28131.0,33.1063,33.1157,33.0499,33.0593,28131.0
2021-04-28 10:35:00,35.19,35.24,35.17,35.22,19048.0,33.0687,33.1157,33.0499,33.0969,19048.0
2021-04-28 10:40:00,35.23,35.24,35.2,35.2,15284.0,33.1063,33.1157,33.0781,33.0781,15284.0
2021-04-28 10:45:00,35.2,35.24,35.2,35.24,24809.0,33.0781,33.1157,33.0781,33.1157,24809.0
2021-04-28 10:50:00,35.24,35.33,35.23,35.27,34779.0,33.1157,33.2003,33.1063,33.1439,34779.0
2021-04-28 10:55:00,35.25,35.25,35.2,35.2,10119.0,33.1251,33.1251,33.0781,33.0781,10119.0
2021-04-28 11:00:00,35.21,35.23,35.2,35.2,15166.0,33.0875,33.1063,33.0781,33.0781,15166.0
2021-04-28 11:05:00,35.2,35.25,35.2,35.2,15088.0,33.0781,33.1251,33.0781,33.0781,15088.0
2021-04-28 11:10:00,35.2,35.24,35.2,35.24,12421.0,33.0781,33.1157,33.0781,33.1157,12421.0
2021-04-28 11:15:00,35.23,35.26,35.22,35.25,11879.0,33.1063,33.1345,33.0969,33.1251,11879.0
2021-04-28 11:20:00,35.26,35.26,35.24,35.24,9650.0,33.1345,33.1345,33.1157,33.1157,9650.0
2021-04-28 11:25:00,35.24,35.27,35.24,35.27,19857.0,33.1157,33.1439,33.1157,33.1439,19857.0
2021-04-28 11:30:00,35.27,35.3,35.27,35.29,32223.0,33.1439,33.1721,33.1439,33.1627,32223.0
2021-04-28 11:35:00,35.28,35.31,35.28,35.3,25959.0,33.1533,33.1815,33.1533,33.1721,25959.0
2021-04-28 11:40:00,35.3,35.31,35.29,35.31,8189.0,33.1721,33.1815,33.1627,33.1815,8189.0
2021-04-28 11:45:00,35.3,35.3,35.29,35.3,9522.0,33.1721,33.1721,33.1627,33.1721,9522.0
2021-04-28 11:50:00,35.3,35.3,35.27,35.3,22813.0,33.1721,33.1721,33.1439,33.1721,22813.0
2021-04-28 11:55:00,35.31,35.31,35.28,35.29,17744.0,33.1815,33.1815,33.1533,33.1627,17744.0
2021-04-28 12:00:00,35.28,35.28,35.26,35.26,3720.0,33.1533,33.1533,33.1345,33.1345,3720.0
2021-04-28 12:05:00,35.27,35.28,35.26,35.27,7274.0,33.1439,33.1533,33.1345,33.1439,7274.0
2021-04-28 12:10:00,35.27,35.32,35.27,35.32,8555.0,33.1439,33.1909,33.1439,33.1909,8555.0
2021-04-28 12:15:00,35.33,35.37,35.32,35.32,18432.0,33.2003,33.2379,33.1909,33.1909,18432.0
2021-04-28 12:20:00,35.32,35.34,35.31,35.31,3362.0,33.1909,33.2097,33.1815,33.1815,3362.0
2021-04-28 12:25:00,35.3,35.34,35.3,35.33,13721.0,33.1721,33.2097,33.1721,33.2003,13721.0
2021-04-28 12:30:00,35.33,35.34,35.27,35.27,10949.0,33.2003,33.2097,33.1439,33.1439,10949.0
2021-04-28 12:35:00,35.27,35.28,35.27,35.28,5108.0,33.1439,33.1533,33.1439,33.1533,5108.0
2021-04-28 12:40:00,35.27,35.27,35.26,35.27,3830.0,33.1439,33.1439,33.1345,33.1439,3830.0
2021-04-28 12:45:00,35.27,35.3,35.27,35.29,13100.0,33.1439,33.1721,33.1439,33.1627,13100.0
2021-04-28 12:50:00,35.29,35.3,35.29,35.29,3720.0,33.1627,33.1721,33.1627,33.1627,3720.0
2021-04-28 12:55:00,35.28,35.28,35.22,35.22,5622.0,33.1533,33.1533,33.0969,33.0969,5622.0
2021-04-28 13:00:00,35.22,35.25,35.22,35.25,12264.0,33.0969,33.1251,33.0969,33.1251,12264.0
2021-04-28 13:05:00,35.26,35.26,35.22,35.22,1374.0,33.1345,33.1345,33.0969,33.0969,1374.0
2021-04-28 13:10:00,35.23,35.26,35.23,35.25,11331.0,33.1063,33.1345,33.1063,33.1251,11331.0
2021-04-28 13:15:00,35.24,35.24,35.23,35.23,4256.0,33.1157,33.1157,33.1063,33.1063,4256.0
2021-04-28 13:20:00,35.22,35.22,35.19,35.21,10609.0,33.0969,33.0969,33.0687,33.0875,10609.0
2021-04-28 13:25:00,35.21,35.26,35.21,35.25,17454.0,33.0875,33.1345,33.0875,33.1251,17454.0
2021-04-28 13:30:00,35.25,35.25,35.22,35.22,5288.0,33.1251,33.1251,33.0969,33.0969,5288.0
2021-04-28 13:35:00,35.2,35.21,35.2,35.21,7603.0,33.0781,33.0875,33.0781,33.0875,7603.0
2021-04-28 13:40:00,35.22,35.22,35.2,35.21,14784.0,33.0969,33.0969,33.0781,33.0875,14784.0
2021-04-28 13:45:00,35.21,35.26,35.21,35.25,14125.0,33.0875,33.1345,33.0875,33.1251,14125.0
2021-04-28 13:50:00,35.24,35.27,35.23,35.27,4320.0,33.1157,33.1439,33.1063,33.1439,4320.0
2021-04-28 13:55:00,35.26,35.27,35.25,35.25,9245.0,33.1345,33.1439,33.1251,33.1251,9245.0
2021-04-28 14:00:00,35.24,35.33,35.08,35.24,60362.0,33.1157,33.2003,32.9654,33.1157,60362.0
2021-04-28 14:05:00,35.24,35.28,35.24,35.28,39114.0,33.1157,33.1533,33.1157,33.1533,39114.0
2021-04-28 14:10:00,35.28,35.3,35.21,35.22,29770.0,33.1533,33.1721,33.0875,33.0969,29770.0
2021-04-28 14:15:00,35.23,35.29,35.21,35.25,8184.0,33.1063,33.1627,33.0875,33.1251,8184.0
2021-04-28 14:20:00,35.24,35.32,35.22,35.3,13908.0,33.1157,33.1909,33.0969,33.1721,13908.0
2021-04-28 14:25:00,35.29,35.29,35.27,35.29,5887.0,33.1627,33.1627,33.1439,33.1627,5887.0
2021-04-28 14:30:00,35.28,35.28,35.22,35.26,25860.0,33.1533,33.1533,33.0969,33.1345,25860.0
2021-04-28 14:35:00,35.26,35.59,35.26,35.55,85455.0,33.1345,33.4446,33.1345,33.407,85455.0
2021-04-28 14:40:00,35.55,35.71,35.55,35.61,92377.0,33.407,33.5574,33.407,33.4634,92377.0
2021-04-28 14:45:00,35.61,35.71,35.53,35.54,62084.0,33.4634,33.5574,33.3882,33.3976,62084.0
2021-04-28 14:50:00,35.55,35.61,35.53,35.56,54899.0,33.407,33.4634,33.3882,33.4164,54899.0
2021-04-28 14:55:00,35.56,35.66,35.5,35.65,56985.0,33.4164,33.5104,33.36,33.501,56985.0
2021-04-28 15:00:00,35.64,35.64,35.5,35.51,53688.0,33.4916,33.4916,33.36,33.3694,53688.0
2021-04-28 15:05:00,35.5,35.57,35.5,35.57,77513.0,33.36,33.4258,33.36,33.4258,77513.0
2021-04-28 15:10:00,35.57,35.59,35.51,35.55,52144.0,33.4258,33.4446,33.3694,33.407,52144.0
2021-04-28 15:15:00,35.53,35.54,35.49,35.5,11991.0,33.3882,33.3976,33.3506,33.36,11991.0
2021-04-28 15:20:00,35.49,35.52,35.47,35.49,17806.0,33.3506,33.3788,33.3319,33.3506,17806.0
2021-04-28 15:25:00,35.49,35.53,35.48,35.53,14546.0,33.3506,33.3882,33.3413,33.3882,14546.0
2021-04-28 15:30:00,35.53,35.53,35.45,35.45,30816.0,33.3882,33.3882,33.3131,33.3131,30816.0
2021-04-28 15:35:00,35.46,35.48,35.45,35.45,26568.0,33.3225,33.3413,33.3131,33.3131,26568.0
2021-04-28 15:40:00,35.45,35.48,35.42,35.43,56986.0,33.3131,33.3413,33.2849,33.2943,56986.0
2021-04-28 15:45:00,35.44,35.48,35.44,35.45,37017.0,33.3037,33.3413,33.3037,33.3131,37017.0
2021-04-28 15:50:00,35.46,35.52,35.45,35.51,43980.0,33.3225,33.3788,33.3131,33.3694,43980.0
2021-04-28 15:55:00,35.51,35.51,35.44,35.46,196109.0,33.3694,33.3694,33.3037,33.3225,196109.0
2021-04-29 09:30:00,35.07,35.12,34.97,34.99,257572.0,32.956,33.003,32.862,32.8808,257572.0
2021-04-29 09:35:00,34.99,35.11,34.97,35.0,71480.0,32.8808,32.9936,32.862,32.8902,71480.0
2021-04-29 09:40:00,34.99,35.03,34.88,35.02,56278.0,32.8808,32.9184,32.7774,32.909,56278.0
2021-04-29 09:45:00,34.97,34.98,34.84,34.84,46066.0,32.862,32.8714,32.7398,32.7398,46066.0
2021-04-29 09:50:00,34.84,34.84,34.58,34.65,190982.0,32.7398,32.7398,32.4955,32.5613,190982.0
2021-04-29 09:55:00,34.65,34.71,34.5,34.52,108773.0,32.5613,32.6177,32.4203,32.4391,108773.0
2021-04-29 10:00:00,34.52,34.62,34.47,34.55,157255.0,32.4391,32.5331,32.3921,32.4673,157255.0
2021-04-29 10:05:00,34.55,34.6,34.52,34.56,34483.0,32.4673,32.5143,32.4391,32.4767,34483.0
2021-04-29 10:10:00,34.56,34.63,34.52,34.59,49567.0,32.4767,32.5425,32.4391,32.5049,49567.0
2021-04-29 10:15:00,34.58,34.63,34.55,34.61,53275.0,32.4955,32.5425,32.4673,32.5237,53275.0
2021-04-29 10:20:00,34.62,34.63,34.55,34.63,38995.0,32.5331,32.5425,32.4673,32.5425,38995.0
2021-04-29 10:25:00,34.62,34.62,34.55,34.57,16707.0,32.5331,32.5331,32.4673,32.4861,16707.0
2021-04-29 10:30:00,34.57,34.59,34.52,34.54,26530.0,32.4861,32.5049,32.4391,32.4579,26530.0
2021-04-29 10:35:00,34.53,34.6,34.51,34.6,55489.0,32.4485,32.5143,32.4297,32.5143,55489.0
2021-04-29 10:40:00,34.6,34.66,34.59,34.66,21025.0,32.5143,32.5707,32.5049,32.5707,21025.0
2021-04-29 10:45:00,34.66,34.67,34.61,34.65,30667.0,32.5707,32.5801,32.5237,32.5613,30667.0
2021-04-29 10:50:00,34.65,34.76,34.65,34.73,24027.0,32.5613,32.6647,32.5613,32.6365,24027.0
2021-04-29 10:55:00,34.73,34.83,34.73,34.76,44251.0,32.6365,32.7304,32.6365,32.6647,44251.0
2021-04-29 11:00:00,34.75,34.78,34.73,34.78,31951.0,32.6553,32.6834,32.6365,32.6834,31951.0
2021-04-29 11:05:00,34.77,34.82,34.77,34.81,23877.0,32.6741,32.721,32.6741,32.7116,23877.0
2021-04-29 11:10:00,34.82,34.84,34.76,34.84,43818.0,32.721,32.7398,32.6647,32.7398,43818.0
2021-04-29 11:15:00,34.84,34.84,34.7,34.7,21167.0,32.7398,32.7398,32.6083,32.6083,21167.0
2021-04-29 11:20:00,34.71,34.71,34.64,34.65,61434.0,32.6177,32.6177,32.5519,32.5613,61434.0
2021-04-29 11:25:00,34.66,34.7,34.66,34.67,27473.0,32.5707,32.6083,32.5707,32.5801,27473.0
2021-04-29 11:30:00,34.67,34.68,34.64,34.65,37266.0,32.5801,32.5895,32.5519,32.5613,37266.0
2021-04-29 11:35:00,34.65,34.67,34.63,34.63,32095.0,32.5613,32.5801,32.5425,32.5425,32095.0
2021-04-29 11:40:00,34.62,34.62,34.55,34.55,18461.0,32.5331,32.5331,32.4673,32.4673,18461.0
2021-04-29 11:45:00,34.55,34.61,34.53,34.61,20811.0,32.4673,32.5237,32.4485,32.5237,20811.0
2021-04-29 11:50:00,34.62,34.62,34.55,34.55,21068.0,32.5331,32.5331,32.4673,32.4673,21068.0
2021-04-29 11:55:00,34.54,34.54,34.43,34.49,131742.0,32.4579,32.4579,32.3545,32.4109,131742.0
2021-04-29 12:00:00,34.48,34.5,34.46,34.46,26415.0,32.4015,32.4203,32.3827,32.3827,26415.0
2021-04-29 12:05:00,34.47,34.52,34.44,34.52,26506.0,32.3921,32.4391,32.3639,32.4391,26506.0
2021-04-29 12:10:00,34.53,34.56,34.49,34.55,96925.0,32.4485,32.4767,32.4109,32.4673,96925.0
2021-04-29 12:15:00,34.55,34.55,34.51,34.55,31488.0,32.4673,32.4673,32.4297,32.4673,31488.0
2021-04-29 12:20:00,34.55,34.57,34.52,34.53,30131.0,32.4673,32.4861,32.4391,32.4485,30131.0
2021-04-29 12:25:00,34.53,34.53,34.51,34.52,23749.0,32.4485,32.4485,32.4297,32.4391,23749.0
2021-04-29 12:30:00,34.53,34.53,34.49,34.51,26318.0,32.4485,32.4485,32.4109,32.4297,26318.0
2021-04-29 12:35:00,34.51,34.56,34.5,34.56,21611.0,32.4297,32.4767,32.4203,32.4767,21611.0
2021-04-29 12:40:00,34.55,34.55,34.52,34.52,20589.0,32.4673,32.4673,32.4391,32.4391,20589.0
2021-04-29 12:45:00,34.52,34.53,34.52,34.52,13216.0,32.4391,32.4485,32.4391,32.4391,13216.0
2021-04-29 12:50:00,34.53,34.57,34.53,34.56,12392.0,32.4485,32.4861,32.4485,32.4767,12392.0
2021-04-29 12:55:00,34.56,34.56,34.51,34.52,19534.0,32.4767,32.4767,32.4297,32.4391,19534.0
2021-04-29 13:00:00,34.52,34.52,34.51,34.51,12256.0,32.4391,32.4391,32.4297,32.4297,12256.0
2021-04-29 13:05:00,34.51,34.51,34.46,34.46,31433.0,32.4297,32.4297,32.3827,32.3827,31433.0
2021-04-29 13:10:00,34.47,34.48,34.45,34.47,78193.0,32.3921,32.4015,32.3733,32.3921,78193.0
2021-04-29 13:15:00,34.47,34.48,34.47,34.47,15420.0,32.3921,32.4015,32.3921,32.3921,15420.0
2021-04-29 13:20:00,34.46,34.49,34.46,34.48,19599.0,32.3827,32.4109,32.3827,32.4015,19599.0
2021-04-29 13:25:00,34.48,34.54,34.46,34.52,47957.0,32.4015,32.4579,32.3827,32.4391,47957.0
2021-04-29 13:30:00,34.52,34.52,34.5,34.52,30483.0,32.4391,32.4391,32.4203,32.4391,30483.0
2021-04-29 13:35:00,34.52,34.52,34.47,34.48,15519.0,32.4391,32.4391,32.3921,32.4015,15519.0
2021-04-29 13:40:00,34.48,34.49,34.45,34.48,24710.0,32.4015,32.4109,32.3733,32.4015,24710.0
2021-04-29 13:45:00,34.48,34.48,34.46,34.48,39145.0,32.4015,32.4015,32.3827,32.4015,39145.0
2021-04-29 13:50:00,34.48,34.48,34.45,34.45,25142.0,32.4015,32.4015,32.3733,32.3733,25142.0
2021-04-29 13:55:00,34.45,34.45,34.44,34.45,23471.0,32.3733,32.3733,32.3639,32.3733,23471.0
2021-04-29 14:00:00,34.45,34.47,34.44,34.46,18299.0,32.3733,32.3921,32.3639,32.3827,18299.0
2021-04-29 14:05:00,34.46,34.48,34.45,34.45,10957.0,32.3827,32.4015,32.3733,32.3733,10957.0
2021-04-29 14:10:00,34.45,34.47,34.45,34.46,14786.0,32.3733,32.3921,32.3733,32.3827,14786.0
2021-04-29 14:15:00,34.46,34.48,34.42,34.42,12716.0,32.3827,32.4015,32.3451,32.3451,12716.0
2021-04-29 14:20:00,34.42,34.42,34.4,34.41,32046.0,32.3451,32.3451,32.3264,32.3358,32046.0
2021-04-29 14:25:00,34.42,34.42,34.38,34.38,14512.0,32.3451,32.3451,32.3076,32.3076,14512.0
2021-04-29 14:30:00,34.38,34.52,34.38,34.52,33697.0,32.3076,32.4391,32.3076,32.4391,33697.0
2021-04-29 14:35:00,34.52,34.55,34.52,34.55,36315.0,32.4391,32.4673,32.4391,32.4673,36315.0
2021-04-29 14:40:00,34.55,34.6,34.55,34.6,18318.0,32.4673,32.5143,32.4673,32.5143,18318.0
2021-04-29 14:45:00,34.61,34.64,34.61,34.64,17970.0,32.5237,32.5519,32.5237,32.5519,17970.0
2021-04-29 14:50:00,34.64,34.7,34.64,34.7,41791.0,32.5519,32.6083,32.5519,32.6083,41791.0
2021-04-29 14:55:00,34.7,34.73,34.7,34.71,54980.0,32.6083,32.6365,32.6083,32.6177,54980.0
2021-04-29 15:00:00,34.71,34.76,34.69,34.75,45712.0,32.6177,32.6647,32.5989,32.6553,45712.0
2021-04-29 15:05:00,34.75,34.77,34.72,34.73,44637.0,32.6553,32.6741,32.6271,32.6365,44637.0
2021-04-29 15:10:00,34.73,34.76,34.71,34.74,33780.0,32.6365,32.6647,32.6177,32.6459,33780.0
2021-04-29 15:15:00,34.74,34.76,34.73,34.73,24775.0,32.6459,32.6647,32.6365,32.6365,24775.0
2021-04-29 15:20:00,34.74,34.74,34.73,34.73,11841.0,32.6459,32.6459,32.6365,32.6365,11841.0
2021-04-29 15:25:00,34.74,34.77,34.74,34.76,29274.0,32.6459,32.6741,32.6459,32.6647,29274.0
2021-04-29 15:30:00,34.76,34.77,34.75,34.75,30274.0,32.6647,32.6741,32.6553,32.6553,30274.0
2021-04-29 15:35:00,34.75,34.78,34.74,34.76,51306.0,32.6553,32.6834,32.6459,32.6647,51306.0
2021-04-29 15:40:00,34.76,34.77,34.74,34.77,15508.0,32.6647,32.6741,32.6459,32.6741,15508.0
2021-04-29 15:45:00,34.77,34.82,34.77,34.82,57247.0,32.6741,32.721,32.6741,32.721,57247.0
2021-04-29 15:50:00,34.82,34.82,34.76,34.77,96468.0,32.721,32.721,32.6647,32.6741,96468.0
2021-04-29 15:55:00,34.77,34.8,34.73,34.77,187463.0,32.6741,32.7022,32.6365,32.6741,187463.0
2021-04-30 09:30:00,34.55,34.63,34.48,34.6,139082.0,32.4673,32.5425,32.4015,32.5143,139082.0
2021-04-30 09:35:00,34.6,34.8,34.6,34.78,52907.0,32.5143,32.7022,32.5143,32.6834,52907.0
2021-04-30 09:40:00,34.79,34.83,34.69,34.69,24796.0,32.6928,32.7304,32.5989,32.5989,24796.0
2021-04-30 09:45:00,34.73,34.82,34.66,34.67,42400.0,32.6365,32.721,32.5707,32.5801,42400.0
2021-04-30 09:50:00,34.66,34.68,34.61,34.67,32820.0,32.5707,32.5895,32.5237,32.5801,32820.0
2021-04-30 09:55:00,34.68,34.68,34.6,34.63,24594.0,32.5895,32.5895,32.5143,32.5425,24594.0
2021-04-30 10:00:00,34.65,34.66,34.51,34.51,23257.0,32.5613,32.5707,32.4297,32.4297,23257.0
2021-04-30 10:05:00,34.51,34.6,34.46,34.6,48971.0,32.4297,32.5143,32.3827,32.5143,48971.0
2021-04-30 10:10:00,34.6,34.62,34.54,34.56,22202.0,32.5143,32.5331,32.4579,32.4767,22202.0
2021-04-30 10:15:00,34.57,34.66,34.57,34.59,27088.0,32.4861,32.5707,32.4861,32.5049,27088.0
2021-04-30 10:20:00,34.61,34.7,34.59,34.69,15682.0,32.5237,32.6083,32.5049,32.5989,15682.0
2021-04-30 10:25:00,34.7,34.73,34.69,34.7,16047.0,32.6083,32.6365,32.5989,32.6083,16047.0
2021-04-30 10:30:00,34.69,34.73,34.67,34.68,21066.0,32.5989,32.6365,32.5801,32.5895,21066.0
2021-04-30 10:35:00,34.67,34.72,34.67,34.7,17443.0,32.5801,32.6271,32.5801,32.6083,17443.0
2021-04-30 10:40:00,34.69,34.72,34.66,34.72,10168.0,32.5989,32.6271,32.5707,32.6271,10168.0
2021-04-30 10:45:00,34.73,34.73,34.69,34.7,11641.0,32.6365,32.6365,32.5989,32.6083,11641.0
2021-04-30 10:50:00,34.7,34.73,34.67,34.69,9597.0,32.6083,32.6365,32.5801,32.5989,9597.0
2021-04-30 10:55:00,34.68,34.71,34.62,34.63,19805.0,32.5895,32.6177,32.5331,32.5425,19805.0
2021-04-30 11:00:00,34.64,34.66,34.52,34.55,20814.0,32.5519,32.5707,32.4391,32.4673,20814.0
2021-04-30 11:05:00,34.56,34.6,34.52,34.6,31358.0,32.4767,32.5143,32.4391,32.5143,31358.0
2021-04-30 11:10:00,34.59,34.59,34.55,34.56,18319.0,32.5049,32.5049,32.4673,32.4767,18319.0
2021-04-30 11:15:00,34.55,34.55,34.5,34.5,15772.0,32.4673,32.4673,32.4203,32.4203,15772.0
2021-04-30 11:20:00,34.51,34.51,34.46,34.48,18567.0,32.4297,32.4297,32.3827,32.4015,18567.0
2021-04-30 11:25:00,34.47,34.5,34.44,34.47,26724.0,32.3921,32.4203,32.3639,32.3921,26724.0
2021-04-30 11:30:00,34.47,34.48,34.43,34.45,28463.0,32.3921,32.4015,32.3545,32.3733,28463.0
2021-04-30 11:35:00,34.45,34.51,34.43,34.51,18138.0,32.3733,32.4297,32.3545,32.4297,18138.0
2021-04-30 11:40:00,34.51,34.55,34.51,34.55,10823.0,32.4297,32.4673,32.4297,32.4673,10823.0
2021-04-30 11:45:00,34.54,34.55,34.52,34.52,11304.0,32.4579,32.4673,32.4391,32.4391,11304.0
2021-04-30 11:50:00,34.51,34.51,34.48,34.48,12505.0,32.4297,32.4297,32.4015,32.4015,12505.0
2021-04-30 11:55:00,34.5,34.53,34.48,34.53,13367.0,32.4203,32.4485,32.4015,32.4485,13367.0
2021-04-30 12:00:00,34.54,34.55,34.51,34.51,15106.0,32.4579,32.4673,32.4297,32.4297,15106.0
2021-04-30 12:05:00,34.51,34.53,34.51,34.53,3551.0,32.4297,32.4485,32.4297,32.4485,3551.0
2021-04-30 12:10:00,34.54,34.55,34.54,34.54,7200.0,32.4579,32.4673,32.4579,32.4579,7200.0
2021-04-30 12:15:00,34.54,34.54,34.5,34.53,28864.0,32.4579,32.4579,32.4203,32.4485,28864.0
2021-04-30 12:20:00,34.53,34.54,34.5,34.52,9930.0,32.4485,32.4579,32.4203,32.4391,9930.0
2021-04-30 12:25:00,34.51,34.55,34.48,34.53,73781.0,32.4297,32.4673,32.4015,32.4485,73781.0
2021-04-30 12:30:00,34.53,34.53,34.5,34.52,18905.0,32.4485,32.4485,32.4203,32.4391,18905.0
2021-04-30 12:35:00,34.52,34.53,34.5,34.52,13513.0,32.4391,32.4485,32.4203,32.4391,13513.0
2021-04-30 12:40:00,34.52,34.53,34.51,34.53,7092.0,32.4391,32.4485,32.4297,32.4485,7092.0
2021-04-30 12:45:00,34.54,34.54,34.52,34.53,16509.0,32.4579,32.4579,32.4391,32.4485,16509.0
2021-04-30 12:50:00,34.54,34.57,34.54,34.57,14341.0,32.4579,32.4861,32.4579,32.4861,14341.0
2021-04-30 12:55:00,34.58,34.59,34.56,34.59,11867.0,32.4955,32.5049,32.4767,32.5049,11867.0
2021-04-30 13:00:00,34.59,34.6,34.59,34.59,15070.0,32.5049,32.5143,32.5049,32.5049,15070.0
2021-04-30 13:05:00,34.59,34.59,34.58,34.59,20869.0,32.5049,32.5049,32.4955,32.5049,20869.0
2021-04-30 13:10:00,34.59,34.59,34.54,34.54,19194.0,32.5049,32.5049,32.4579,32.4579,19194.0
2021-04-30 13:15:00,34.53,34.54,34.52,34.54,4602.0,32.4485,32.4579,32.4391,32.4579,4602.0
2021-04-30 13:20:00,34.53,34.55,34.52,34.52,7711.0,32.4485,32.4673,32.4391,32.4391,7711.0
2021-04-30 13:25:00,34.54,34.59,34.54,34.59,16347.0,32.4579,32.5049,32.4579,32.5049,16347.0
2021-04-30 13:30:00,34.6,34.63,34.59,34.62,10779.0,32.5143,32.5425,32.5049,32.5331,10779.0
2021-04-30 13:35:00,34.61,34.61,34.58,34.58,8212.0,32.5237,32.5237,32.4955,32.4955,8212.0
2021-04-30 13:40:00,34.58,34.61,34.58,34.61,10706.0,32.4955,32.5237,32.4955,32.5237,10706.0
2021-04-30 13:45:00,34.62,34.63,34.61,34.62,21470.0,32.5331,32.5425,32.5237,32.5331,21470.0
2021-04-30 13:50:00,34.62,34.63,34.59,34.6,5855.0,32.5331,32.5425,32.5049,32.5143,5855.0
2021-04-30 13:55:00,34.59,34.62,34.59,34.61,11078.0,32.5049,32.5331,32.5049,32.5237,11078.0
2021-04-30 14:00:00,34.61,34.67,34.61,34.64,20481.0,32.5237,32.5801,32.5237,32.5519,20481.0
2021-04-30 14:05:00,34.65,34.66,34.64,34.64,6521.0,32.5613,32.5707,32.5519,32.5519,6521.0
2021-04-30 14:10:00,34.63,34.63,34.6,34.62,7235.0,32.5425,32.5425,32.5143,32.5331,7235.0
2021-04-30 14:15:00,34.61,34.63,34.6,34.6,5778.0,32.5237,32.5425,32.5143,32.5143,5778.0
2021-04-30 14:20:00,34.6,34.62,34.6,34.6,10499.0,32.5143,32.5331,32.5143,32.5143,10499.0
2021-04-30 14:25:00,34.61,34.66,34.61,34.64,57934.0,32.5237,32.5707,32.5237,32.5519,57934.0
2021-04-30 14:30:00,34.63,34.63,34.58,34.58,29553.0,32.5425,32.5425,32.4955,32.4955,29553.0
2021-04-30 14:35:00,34.58,34.59,34.56,34.59,28105.0,32.4955,32.5049,32.4767,32.5049,28105.0
2021-04-30 14:40:00,34.59,34.61,34.59,34.61,40404.0,32.5049,32.5237,32.5049,32.5237,40404.0
2021-04-30 14:45:00,34.61,34.62,34.57,34.57,36118.0,32.5237,32.5331,32.4861,32.4861,36118.0
2021-04-30 14:50:00,34.57,34.57,34.53,34.53,14582.0,32.4861,32.4861,32.4485,32.4485,14582.0
2021-04-30 14:55:00,34.53,34.54,34.51,34.52,44675.0,32.4485,32.4579,32.4297,32.4391,44675.0
2021-04-30 15:00:00,34.52,34.52,34.5,34.51,26758.0,32.4391,32.4391,32.4203,32.4297,26758.0
2021-04-30 15:05:00,34.52,34.52,34.48,34.48,75848.0,32.4391,32.4391,32.4015,32.4015,75848.0
2021-04-30 15:10:00,34.48,34.49,34.45,34.46,53090.0,32.4015,32.4109,32.3733,32.3827,53090.0
2021-04-30 15:15:00,34.45,34.45,34.42,34.44,63915.0,32.3733,32.3733,32.3451,32.3639,63915.0
2021-04-30 15:20:00,34.45,34.48,34.45,34.48,31136.0,32.3733,32.4015,32.3733,32.4015,31136.0
2021-04-30 15:25:00,34.48,34.48,34.46,34.47,25373.0,32.4015,32.4015,32.3827,32.3921,25373.0
2021-04-30 15:30:00,34.47,34.48,34.45,34.48,99388.0,32.3921,32.4015,32.3733,32.4015,99388.0
2021-04-30 15:35:00,34.48,34.48,34.45,34.45,16882.0,32.4015,32.4015,32.3733,32.3733,16882.0
2021-04-30 15:40:00,34.45,34.45,34.37,34.37,79929.0,32.3733,32.3733,32.2982,32.2982,79929.0
2021-04-30 15:45:00,34.36,34.37,34.32,34.35,71488.0,32.2888,32.2982,32.2512,32.2794,71488.0
2021-04-30 15:50:00,34.34,34.38,34.34,34.38,55596.0,32.27,32.3076,32.27,32.3076,55596.0
2021-04-30 15:55:00,34.38,34.41,34.35,34.39,298907.0,32.3076,32.3358,32.2794,32.317,298907.0
2021-05-03 09:30:00,35.02,35.11,34.92,34.95,275623.0,32.909,32.9936,32.815,32.8432,275623.0
2021-05-03 09:35:00,34.94,35.15,34.92,35.1,127495.0,32.8338,33.0311,32.815,32.9842,127495.0
2021-05-03 09:40:00,35.09,35.1,34.97,35.01,58936.0,32.9748,32.9842,32.862,32.8996,58936.0
2021-05-03 09:45:00,35.02,35.1,35.01,35.08,87019.0,32.909,32.9842,32.8996,32.9654,87019.0
2021-05-03 09:50:00,35.1,35.18,35.08,35.17,33447.0,32.9842,33.0593,32.9654,33.0499,33447.0
2021-05-03 09:55:00,35.16,35.19,35.12,35.16,48692.0,33.0405,33.0687,33.003,33.0405,48692.0
2021-05-03 10:00:00,35.16,35.31,35.15,35.31,167286.0,33.0405,33.1815,33.0311,33.1815,167286.0
2021-05-03 10:05:00,35.32,35.35,35.29,35.32,84425.0,33.1909,33.2191,33.1627,33.1909,84425.0
2021-05-03 10:10:00,35.33,35.45,35.33,35.42,82949.0,33.2003,33.3131,33.2003,33.2849,82949.0
2021-05-03 10:15:00,35.43,35.48,35.39,35.45,81377.0,33.2943,33.3413,33.2567,33.3131,81377.0
2021-05-03 10:20:00,35.46,35.55,35.45,35.47,66911.0,33.3225,33.407,33.3131,33.3319,66911.0
2021-05-03 10:25:00,35.46,35.6,35.45,35.58,46781.0,33.3225,33.454,33.3131,33.4352,46781.0
2021-05-03 10:30:00,35.59,35.68,35.58,35.65,59477.0,33.4446,33.5292,33.4352,33.501,59477.0
2021-05-03 10:35:00,35.65,35.66,35.56,35.57,115820.0,33.501,33.5104,33.4164,33.4258,115820.0
2021-05-03 10:40:00,35.57,35.66,35.53,35.53,126795.0,33.4258,33.5104,33.3882,33.3882,126795.0
2021-05-03 10:45:00,35.54,35.63,35.54,35.6,56266.0,33.3976,33.4822,33.3976,33.454,56266.0
2021-05-03 10:50:00,35.59,35.65,35.53,35.55,71099.0,33.4446,33.501,33.3882,33.407,71099.0
2021-05-03 10:55:00,35.56,35.59,35.53,35.54,29182.0,33.4164,33.4446,33.3882,33.3976,29182.0
2021-05-03 11:00:00,35.54,35.73,35.54,35.68,284696.0,33.3976,33.5762,33.3976,33.5292,284696.0
2021-05-03 11:05:00,35.69,35.72,35.66,35.7,46633.0,33.5386,33.5668,33.5104,33.548,46633.0
2021-05-03 11:10:00,35.7,35.7,35.6,35.61,34920.0,33.548,33.548,33.454,33.4634,34920.0
2021-05-03 11:15:00,35.6,35.6,35.53,35.54,23304.0,33.454,33.454,33.3882,33.3976,23304.0
2021-05-03 11:20:00,35.54,35.55,35.52,35.55,79664.0,33.3976,33.407,33.3788,33.407,79664.0
2021-05-03 11:25:00,35.55,35.55,35.45,35.45,74978.0,33.407,33.407,33.3131,33.3131,74978.0
2021-05-03 11:30:00,35.45,35.49,35.4,35.49,48919.0,33.3131,33.3506,33.2661,33.3506,48919.0
2021-05-03 11:35:00,35.5,35.5,35.47,35.47,36258.0,33.36,33.36,33.3319,33.3319,36258.0
2021-05-03 11:40:00,35.47,35.47,35.43,35.46,28208.0,33.3319,33.3319,33.2943,33.3225,28208.0
2021-05-03 11:45:00,35.45,35.46,35.42,35.44,30930.0,33.3131,33.3225,33.2849,33.3037,30930.0
2021-05-03 11:50:00,35.44,35.48,35.44,35.48,25260.0,33.3037,33.3413,33.3037,33.3413,25260.0
2021-05-03 11:55:00,35.48,35.56,35.48,35.48,71162.0,33.3413,33.4164,33.3413,33.3413,71162.0
2021-05-03 12:00:00,35.49,35.54,35.48,35.54,23461.0,33.3506,33.3976,33.3413,33.3976,23461.0
2021-05-03 12:05:00,35.55,35.59,35.55,35.59,79119.0,33.407,33.4446,33.407,33.4446,79119.0
2021-05-03 12:10:00,35.59,35.62,35.56,35.62,35086.0,33.4446,33.4728,33.4164,33.4728,35086.0
2021-05-03 12:15:00,35.62,35.66,35.62,35.65,30111.0,33.4728,33.5104,33.4728,33.501,30111.0
2021-05-03 12:20:00,35.65,35.69,35.64,35.68,42197.0,33.501,33.5386,33.4916,33.5292,42197.0
2021-05-03 12:25:00,35.68,35.68,35.65,35.66,20092.0,33.5292,33.5292,33.501,33.5104,20092.0
2021-05-03 12:30:00,35.66,35.73,35.66,35.71,40854.0,33.5104,33.5762,33.5104,33.5574,40854.0
2021-05-03 12:35:00,35.71,35.76,35.71,35.75,24142.0,33.5574,33.6044,33.5574,33.595,24142.0
2021-05-03 12:40:00,35.75,35.75,35.72,35.74,28976.0,33.595,33.595,33.5668,33.5856,28976.0
2021-05-03 12:45:00,35.74,35.74,35.7,35.7,22644.0,33.5856,33.5856,33.548,33.548,22644.0
2021-05-03 12:50:00,35.7,35.72,35.7,35.71,29102.0,33.548,33.5668,33.548,33.5574,29102.0
2021-05-03 12:55:00,35.7,35.72,35.66,35.72,35833.0,33.548,33.5668,33.5104,33.5668,35833.0
2021-05-03 13:00:00,35.71,35.71,35.67,35.69,21845.0,33.5574,33.5574,33.5198,33.5386,21845.0
2021-05-03 13:05:00,35.69,35.8,35.69,35.8,36654.0,33.5386,33.642,33.5386,33.642,36654.0
2021-05-03 13:10:00,35.8,35.8,35.77,35.77,18965.0,33.642,33.642,33.6138,33.6138,18965.0
2021-05-03 13:15:00,35.78,35.78,35.74,35.74,24303.0,33.6232,33.6232,33.5856,33.5856,24303.0
2021-05-03 13:20:00,35.73,35.73,35.69,35.7,23239.0,33.5762,33.5762,33.5386,33.548,23239.0
2021-05-03 13:25:00,35.7,35.73,35.7,35.71,15890.0,33.548,33.5762,33.548,33.5574,15890.0
2021-05-03 13:30:00,35.7,35.7,35.66,35.7,27670.0,33.548,33.548,33.5104,33.548,27670.0
2021-05-03 13:35:00,35.71,35.73,35.71,35.73,22530.0,33.5574,33.5762,33.5574,33.5762,22530.0
2021-05-03 13:40:00,35.72,35.72,35.69,35.7,27733.0,33.5668,33.5668,33.5386,33.548,27733.0
2021-05-03 13:45:00,35.7,35.72,35.7,35.7,14834.0,33.548,33.5668,33.548,33.548,14834.0
2021-05-03 13:50:00,35.71,35.71,35.68,35.69,16201.0,33.5574,33.5574,33.5292,33.5386,16201.0
2021-05-03 13:55:00,35.69,35.7,35.62,35.63,66173.0,33.5386,33.548,33.4728,33.4822,66173.0
2021-05-03 14:00:00,35.64,35.74,35.64,35.74,65287.0,33.4916,33.5856,33.4916,33.5856,65287.0
2021-05-03 14:05:00,35.73,35.75,35.73,35.73,56540.0,33.5762,33.595,33.5762,33.5762,56540.0
2021-05-03 14:10:00,35.74,35.81,35.74,35.81,25350.0,33.5856,33.6514,33.5856,33.6514,25350.0
2021-05-03 14:15:00,35.81,35.81,35.78,35.81,26434.0,33.6514,33.6514,33.6232,33.6514,26434.0
2021-05-03 14:20:00,35.8,35.82,35.76,35.76,20202.0,33.642,33.6608,33.6044,33.6044,20202.0
2021-05-03 14:25:00,35.77,35.82,35.77,35.79,67731.0,33.6138,33.6608,33.6138,33.6326,67731.0
2021-05-03 14:30:00,35.79,35.81,35.79,35.8,22318.0,33.6326,33.6514,33.6326,33.642,22318.0
2021-05-03 14:35:00,35.8,35.8,35.75,35.77,24666.0,33.642,33.642,33.595,33.6138,24666.0
2021-05-03 14:40:00,35.78,35.83,35.78,35.83,14266.0,33.6232,33.6702,33.6232,33.6702,14266.0
2021-05-03 14:45:00,35.83,35.85,35.83,35.84,23913.0,33.6702,33.6889,33.6702,33.6796,23913.0
2021-05-03 14:50:00,35.85,35.89,35.85,35.86,38524.0,33.6889,33.7265,33.6889,33.6983,38524.0
2021-05-03 14:55:00,35.86,35.86,35.8,35.8,25900.0,33.6983,33.6983,33.642,33.642,25900.0
2021-05-03 15:00:00,35.79,35.8,35.77,35.8,36732.0,33.6326,33.642,33.6138,33.642,36732.0
2021-05-03 15:05:00,35.8,35.8,35.77,35.79,44235.0,33.642,33.642,33.6138,33.6326,44235.0
2021-05-03 15:10:00,35.78,35.78,35.74,35.74,40583.0,33.6232,33.6232,33.5856,33.5856,40583.0
2021-05-03 15:15:00,35.74,35.77,35.73,35.77,71452.0,33.5856,33.6138,33.5762,33.6138,71452.0
2021-05-03 15:20:00,35.77,35.81,35.77,35.8,107007.0,33.6138,33.6514,33.6138,33.642,107007.0
2021-05-03 15:25:00,35.81,35.84,35.81,35.84,22389.0,33.6514,33.6796,33.6514,33.6796,22389.0
2021-05-03 15:30:00,35.83,35.85,35.81,35.85,57824.0,33.6702,33.6889,33.6514,33.6889,57824.0
2021-05-03 15:35:00,35.85,35.86,35.81,35.82,57742.0,33.6889,33.6983,33.6514,33.6608,57742.0
2021-05-03 15:40:00,35.82,35.84,35.81,35.84,103919.0,33.6608,33.6796,33.6514,33.6796,103919.0
2021-05-03 15:45:00,35.83,35.84,35.8,35.8,61609.0,33.6702,33.6796,33.642,33.642,61609.0
2021-05-03 15:50:00,35.8,35.8,35.73,35.73,93551.0,33.642,33.642,33.5762,33.5762,93551.0
2021-05-03 15:55:00,35.73,35.76,35.67,35.69,318377.0,33.5762,33.6044,33.5198,33.5386,318377.0
2021-05-04 09:30:00,35.68,35.93,35.64,35.9,171097.0,33.5292,33.7641,33.4916,33.7359,171097.0
2021-05-04 09:35:00,35.89,35.94,35.79,35.79,82405.0,33.7265,33.7735,33.6326,33.6326,82405.0
2021-05-04 09:40:00,35.78,35.78,35.66,35.71,85335.0,33.6232,33.6232,33.5104,33.5574,85335.0
2021-05-04 09:45:00,35.72,35.78,35.68,35.73,31297.0,33.5668,33.6232,33.5292,33.5762,31297.0
2021-05-04 09:50:00,35.73,35.84,35.72,35.74,60320.0,33.5762,33.6796,33.5668,33.5856,60320.0
2021-05-04 09:55:00,35.72,35.96,35.72,35.93,37671.0,33.5668,33.7923,33.5668,33.7641,37671.0
2021-05-04 10:00:00,35.92,36.17,35.92,36.14,92200.0,33.7547,33.9897,33.7547,33.9615,92200.0
2021-05-04 10:05:00,36.16,36.3,36.15,36.29,54871.0,33.9803,34.1118,33.9709,34.1024,54871.0
2021-05-04 10:10:00,36.31,36.32,36.16,36.2,43010.0,34.1212,34.1306,33.9803,34.0178,43010.0
2021-05-04 10:15:00,36.19,36.2,35.94,35.94,72840.0,34.0085,34.0178,33.7735,33.7735,72840.0
2021-05-04 10:20:00,35.94,35.94,35.83,35.85,62487.0,33.7735,33.7735,33.6702,33.6889,62487.0
2021-05-04 10:25:00,35.84,35.93,35.82,35.87,43660.0,33.6796,33.7641,33.6608,33.7077,43660.0
2021-05-04 10:30:00,35.87,35.87,35.73,35.74,34594.0,33.7077,33.7077,33.5762,33.5856,34594.0
2021-05-04 10:35:00,35.74,35.75,35.63,35.68,48650.0,33.5856,33.595,33.4822,33.5292,48650.0
2021-05-04 10:40:00,35.69,35.71,35.62,35.68,18150.0,33.5386,33.5574,33.4728,33.5292,18150.0
2021-05-04 10:45:00,35.68,35.74,35.66,35.7,15043.0,33.5292,33.5856,33.5104,33.548,15043.0
2021-05-04 10:50:00,35.69,35.77,35.69,35.76,8399.0,33.5386,33.6138,33.5386,33.6044,8399.0
2021-05-04 10:55:00,35.75,35.75,35.67,35.73,6556.0,33.595,33.595,33.5198,33.5762,6556.0
2021-05-04 11:00:00,35.74,35.74,35.66,35.67,38999.0,33.5856,33.5856,33.5104,33.5198,38999.0
2021-05-04 11:05:00,35.66,35.75,35.66,35.75,7800.0,33.5104,33.595,33.5104,33.595,7800.0
2021-05-04 11:10:00,35.73,35.73,35.2,35.2,174602.0,33.5762,33.5762,33.0781,33.0781,174602.0
2021-05-04 11:15:00,35.2,35.34,35.15,35.29,102629.0,33.0781,33.2097,33.0311,33.1627,102629.0
2021-05-04 11:20:00,35.29,35.3,35.2,35.22,41332.0,33.1627,33.1721,33.0781,33.0969,41332.0
2021-05-04 11:25:00,35.23,35.31,35.22,35.27,26359.0,33.1063,33.1815,33.0969,33.1439,26359.0
2021-05-04 11:30:00,35.29,35.32,35.25,35.3,18961.0,33.1627,33.1909,33.1251,33.1721,18961.0
2021-05-04 11:35:00,35.3,35.38,35.25,35.32,47618.0,33.1721,33.2473,33.1251,33.1909,47618.0
2021-05-04 11:40:00,35.29,35.29,35.22,35.22,15249.0,33.1627,33.1627,33.0969,33.0969,15249.0
2021-05-04 11:45:00,35.21,35.23,35.13,35.2,25122.0,33.0875,33.1063,33.0123,33.0781,25122.0
2021-05-04 11:50:00,35.2,35.2,35.13,35.17,24199.0,33.0781,33.0781,33.0123,33.0499,24199.0
2021-05-04 11:55:00,35.16,35.16,35.09,35.1,21185.0,33.0405,33.0405,32.9748,32.9842,21185.0
2021-05-04 12:00:00,35.1,35.16,34.98,35.15,79110.0,32.9842,33.0405,32.8714,33.0311,79110.0
2021-05-04 12:05:00,35.15,35.18,35.13,35.18,18128.0,33.0311,33.0593,33.0123,33.0593,18128.0
2021-05-04 12:10:00,35.18,35.22,35.15,35.17,14239.0,33.0593,33.0969,33.0311,33.0499,14239.0
2021-05-04 12:15:00,35.17,35.17,35.12,35.12,9187.0,33.0499,33.0499,33.003,33.003,9187.0
2021-05-04 12:20:00,35.13,35.2,35.13,35.18,9354.0,33.0123,33.0781,33.0123,33.0593,9354.0
2021-05-04 12:25:00,35.18,35.25,35.18,35.22,6839.0,33.0593,33.1251,33.0593,33.0969,6839.0
2021-05-04 12:30:00,35.21,35.23,35.16,35.18,16574.0,33.0875,33.1063,33.0405,33.0593,16574.0
2021-05-04 12:35:00,35.18,35.19,35.14,35.17,16589.0,33.0593,33.0687,33.0217,33.0499,16589.0
2021-05-04 12:40:00,35.16,35.2,35.16,35.19,19338.0,33.0405,33.0781,33.0405,33.0687,19338.0
2021-05-04 12:45:00,35.2,35.23,35.18,35.22,7168.0,33.0781,33.1063,33.0593,33.0969,7168.0
2021-05-04 12:50:00,35.23,35.27,35.23,35.27,7359.0,33.1063,33.1439,33.1063,33.1439,7359.0
2021-05-04 12:55:00,35.28,35.32,35.27,35.29,13405.0,33.1533,33.1909,33.1439,33.1627,13405.0
2021-05-04 13:00:00,35.3,35.33,35.29,35.33,12605.0,33.1721,33.2003,33.1627,33.2003,12605.0
2021-05-04 13:05:00,35.34,35.39,35.33,35.38,9291.0,33.2097,33.2567,33.2003,33.2473,9291.0
2021-05-04 13:10:00,35.38,35.38,35.34,35.37,6083.0,33.2473,33.2473,33.2097,33.2379,6083.0
2021-05-04 13:15:00,35.37,35.41,35.36,35.41,6520.0,33.2379,33.2755,33.2285,33.2755,6520.0
2021-05-04 13:20:00,35.4,35.41,35.36,35.41,6582.0,33.2661,33.2755,33.2285,33.2755,6582.0
2021-05-04 13:25:00,35.4,35.45,35.34,35.34,91404.0,33.2661,33.3131,33.2097,33.2097,91404.0
2021-05-04 13:30:00,35.34,35.4,35.32,35.4,47168.0,33.2097,33.2661,33.1909,33.2661,47168.0
2021-05-04 13:35:00,35.41,35.44,35.38,35.38,29048.0,33.2755,33.3037,33.2473,33.2473,29048.0
2021-05-04 13:40:00,35.38,35.42,35.36,35.38,23590.0,33.2473,33.2849,33.2285,33.2473,23590.0
2021-05-04 13:45:00,35.38,35.48,35.37,35.43,49877.0,33.2473,33.3413,33.2379,33.2943,49877.0
2021-05-04 13:50:00,35.44,35.44,35.39,35.41,5058.0,33.3037,33.3037,33.2567,33.2755,5058.0
2021-05-04 13:55:00,35.4,35.44,35.39,35.44,5184.0,33.2661,33.3037,33.2567,33.3037,5184.0
2021-05-04 14:00:00,35.42,35.42,35.38,35.41,2565.0,33.2849,33.2849,33.2473,33.2755,2565.0
2021-05-04 14:05:00,35.41,35.46,35.41,35.44,9736.0,33.2755,33.3225,33.2755,33.3037,9736.0
2021-05-04 14:10:00,35.46,35.49,35.46,35.47,11569.0,33.3225,33.3506,33.3225,33.3319,11569.0
2021-05-04 14:15:00,35.48,35.52,35.47,35.48,14967.0,33.3413,33.3788,33.3319,33.3413,14967.0
2021-05-04 14:20:00,35.47,35.52,35.47,35.52,8306.0,33.3319,33.3788,33.3319,33.3788,8306.0
2021-05-04 14:25:00,35.51,35.51,35.44,35.44,6333.0,33.3694,33.3694,33.3037,33.3037,6333.0
2021-05-04 14:30:00,35.45,35.46,35.43,35.43,5013.0,33.3131,33.3225,33.2943,33.2943,5013.0
2021-05-04 14:35:00,35.43,35.51,35.43,35.51,5860.0,33.2943,33.3694,33.2943,33.3694,5860.0
2021-05-04 14:40:00,35.52,35.52,35.47,35.48,25880.0,33.3788,33.3788,33.3319,33.3413,25880.0
2021-05-04 14:45:00,35.49,35.5,35.47,35.5,4608.0,33.3506,33.36,33.3319,33.36,4608.0
2021-05-04 14:50:00,35.49,35.5,35.47,35.47,8869.0,33.3506,33.36,33.3319,33.3319,8869.0
2021-05-04 14:55:00,35.46,35.47,35.39,35.39,10751.0,33.3225,33.3319,33.2567,33.2567,10751.0
2021-05-04 15:00:00,35.37,35.41,35.35,35.4,15951.0,33.2379,33.2755,33.2191,33.2661,15951.0
2021-05-04 15:05:00,35.39,35.39,35.32,35.33,71569.0,33.2567,33.2567,33.1909,33.2003,71569.0
2021-05-04 15:10:00,35.34,35.34,35.25,35.25,80121.0,33.2097,33.2097,33.1251,33.1251,80121.0
2021-05-04 15:15:00,35.25,35.28,35.25,35.27,16573.0,33.1251,33.1533,33.1251,33.1439,16573.0
2021-05-04 15:20:00,35.27,35.32,35.27,35.31,19823.0,33.1439,33.1909,33.1439,33.1815,19823.0
2021-05-04 15:25:00,35.31,35.31,35.27,35.3,12301.0,33.1815,33.1815,33.1439,33.1721,12301.0
2021-05-04 15:30:00,35.29,35.3,35.26,35.28,27189.0,33.1627,33.1721,33.1345,33.1533,27189.0
2021-05-04 15:35:00,35.28,35.3,35.23,35.27,32138.0,33.1533,33.1721,33.1063,33.1439,32138.0
2021-05-04 15:40:00,35.27,35.27,35.26,35.26,23750.0,33.1439,33.1439,33.1345,33.1345,23750.0
2021-05-04 15:45:00,35.27,35.3,35.26,35.27,35577.0,33.1439,33.1721,33.1345,33.1439,35577.0
2021-05-04 15:50:00,35.27,35.33,35.27,35.27,53180.0,33.1439,33.2003,33.1439,33.1439,53180.0
2021-05-04 15:55:00,35.28,35.34,35.27,35.34,182859.0,33.1533,33.2097,33.1439,33.2097,182859.0
2021-05-05 09:30:00,35.45,35.57,35.35,35.54,289040.0,33.3131,33.4258,33.2191,33.3976,289040.0
2021-05-05 09:35:00,35.54,35.58,35.4,35.48,45170.0,33.3976,33.4352,33.2661,33.3413,45170.0
2021-05-05 09:40:00,35.49,35.55,35.32,35.38,42439.0,33.3506,33.407,33.1909,33.2473,42439.0
2021-05-05 09:45:00,35.38,35.38,35.2,35.21,53771.0,33.2473,33.2473,33.0781,33.0875,53771.0
2021-05-05 09:50:00,35.21,35.32,35.21,35.26,42843.0,33.0875,33.1909,33.0875,33.1345,42843.0
2021-05-05 09:55:00,35.26,35.3,35.21,35.28,23100.0,33.1345,33.1721,33.0875,33.1533,23100.0
2021-05-05 10:00:00,35.29,35.43,35.29,35.38,22922.0,33.1627,33.2943,33.1627,33.2473,22922.0
2021-05-05 10:05:00,35.37,35.4,35.28,35.31,15168.0,33.2379,33.2661,33.1533,33.1815,15168.0
2021-05-05 10:10:00,35.31,35.33,35.25,35.33,9861.0,33.1815,33.2003,33.1251,33.2003,9861.0
2021-05-05 10:15:00,35.33,35.34,35.24,35.28,10594.0,33.2003,33.2097,33.1157,33.1533,10594.0
2021-05-05 10:20:00,35.26,35.3,35.25,35.28,11914.0,33.1345,33.1721,33.1251,33.1533,11914.0
2021-05-05 10:25:00,35.28,35.3,35.15,35.16,28783.0,33.1533,33.1721,33.0311,33.0405,28783.0
2021-05-05 10:30:00,35.19,35.24,35.15,35.2,11186.0,33.0687,33.1157,33.0311,33.0781,11186.0
2021-05-05 10:35:00,35.2,35.27,35.19,35.19,21756.0,33.0781,33.1439,33.0687,33.0687,21756.0
2021-05-05 10:40:00,35.21,35.32,35.21,35.3,17569.0,33.0875,33.1909,33.0875,33.1721,17569.0
2021-05-05 10:45:00,35.31,35.35,35.28,35.35,21921.0,33.1815,33.2191,33.1533,33.2191,21921.0
2021-05-05 10:50:00,35.35,35.42,35.32,35.32,27831.0,33.2191,33.2849,33.1909,33.1909,27831.0
2021-05-05 10:55:00,35.33,35.35,35.29,35.29,12245.0,33.2003,33.2191,33.1627,33.1627,12245.0
2021-05-05 11:00:00,35.3,35.34,35.3,35.34,15346.0,33.1721,33.2097,33.1721,33.2097,15346.0
2021-05-05 11:05:00,35.34,35.38,35.34,35.36,8906.0,33.2097,33.2473,33.2097,33.2285,8906.0
2021-05-05 11:10:00,35.35,35.39,35.32,35.35,40991.0,33.2191,33.2567,33.1909,33.2191,40991.0
2021-05-05 11:15:00,35.34,35.34,35.29,35.33,8625.0,33.2097,33.2097,33.1627,33.2003,8625.0
2021-05-05 11:20:00,35.33,35.33,35.28,35.29,5407.0,33.2003,33.2003,33.1533,33.1627,5407.0
2021-05-05 11:25:00,35.29,35.29,35.27,35.28,2917.0,33.1627,33.1627,33.1439,33.1533,2917.0
2021-05-05 11:30:00,35.31,35.36,35.31,35.34,11773.0,33.1815,33.2285,33.1815,33.2097,11773.0
2021-05-05 11:35:00,35.35,35.35,35.33,35.35,8487.0,33.2191,33.2191,33.2003,33.2191,8487.0
2021-05-05 11:40:00,35.34,35.35,35.33,35.34,8755.0,33.2097,33.2191,33.2003,33.2097,8755.0
2021-05-05 11:45:00,35.34,35.34,35.26,35.26,11128.0,33.2097,33.2097,33.1345,33.1345,11128.0
2021-05-05 11:50:00,35.26,35.33,35.26,35.33,6749.0,33.1345,33.2003,33.1345,33.2003,6749.0
2021-05-05 11:55:00,35.32,35.34,35.32,35.34,3116.0,33.1909,33.2097,33.1909,33.2097,3116.0
2021-05-05 12:00:00,35.34,35.35,35.3,35.34,6174.0,33.2097,33.2191,33.1721,33.2097,6174.0
2021-05-05 12:05:00,35.34,35.37,35.34,35.35,9993.0,33.2097,33.2379,33.2097,33.2191,9993.0
2021-05-05 12:10:00,35.34,35.4,35.34,35.4,8462.0,33.2097,33.2661,33.2097,33.2661,8462.0
2021-05-05 12:15:00,35.4,35.4,35.35,35.35,11057.0,33.2661,33.2661,33.2191,33.2191,11057.0
2021-05-05 12:20:00,35.35,35.35,35.33,35.34,12963.0,33.2191,33.2191,33.2003,33.2097,12963.0
2021-05-05 12:25:00,35.35,35.38,35.35,35.38,26201.0,33.2191,33.2473,33.2191,33.2473,26201.0
2021-05-05 12:30:00,35.37,35.37,35.34,35.36,5219.0,33.2379,33.2379,33.2097,33.2285,5219.0
2021-05-05 12:35:00,35.35,35.35,35.33,35.35,12902.0,33.2191,33.2191,33.2003,33.2191,12902.0
2021-05-05 12:40:00,35.35,35.36,35.35,35.35,9940.0,33.2191,33.2285,33.2191,33.2191,9940.0
2021-05-05 12:45:00,35.35,35.39,35.35,35.37,10042.0,33.2191,33.2567,33.2191,33.2379,10042.0
2021-05-05 12:50:00,35.37,35.38,35.35,35.35,6116.0,33.2379,33.2473,33.2191,33.2191,6116.0
2021-05-05 12:55:00,35.36,35.41,35.36,35.41,14425.0,33.2285,33.2755,33.2285,33.2755,14425.0
2021-05-05 13:00:00,35.41,35.44,35.4,35.43,16113.0,33.2755,33.3037,33.2661,33.2943,16113.0
2021-05-05 13:05:00,35.42,35.45,35.42,35.45,4635.0,33.2849,33.3131,33.2849,33.3131,4635.0
2021-05-05 13:10:00,35.44,35.45,35.42,35.42,7852.0,33.3037,33.3131,33.2849,33.2849,7852.0
2021-05-05 13:15:00,35.42,35.43,35.41,35.43,5843.0,33.2849,33.2943,33.2755,33.2943,5843.0
2021-05-05 13:20:00,35.43,35.45,35.43,35.45,3030.0,33.2943,33.3131,33.2943,33.3131,3030.0
2021-05-05 13:25:00,35.47,35.49,35.46,35.47,14855.0,33.3319,33.3506,33.3225,33.3319,14855.0
2021-05-05 13:30:00,35.47,35.49,35.47,35.49,3720.0,33.3319,33.3506,33.3319,33.3506,3720.0
2021-05-05 13:35:00,35.5,35.53,35.5,35.53,10633.0,33.36,33.3882,33.36,33.3882,10633.0
2021-05-05 13:40:00,35.53,35.57,35.53,35.55,25604.0,33.3882,33.4258,33.3882,33.407,25604.0
2021-05-05 13:45:00,35.55,35.55,35.51,35.51,10871.0,33.407,33.407,33.3694,33.3694,10871.0
2021-05-05 13:50:00,35.51,35.56,35.51,35.56,12551.0,33.3694,33.4164,33.3694,33.4164,12551.0
2021-05-05 13:55:00,35.55,35.55,35.51,35.53,12891.0,33.407,33.407,33.3694,33.3882,12891.0
2021-05-05 14:00:00,35.53,35.53,35.48,35.48,12701.0,33.3882,33.3882,33.3413,33.3413,12701.0
2021-05-05 14:05:00,35.48,35.51,35.47,35.48,15565.0,33.3413,33.3694,33.3319,33.3413,15565.0
2021-05-05 14:10:00,35.49,35.51,35.49,35.49,21123.0,33.3506,33.3694,33.3506,33.3506,21123.0
2021-05-05 14:15:00,35.49,35.53,35.49,35.53,8837.0,33.3506,33.3882,33.3506,33.3882,8837.0
2021-05-05 14:20:00,35.54,35.57,35.54,35.57,13085.0,33.3976,33.4258,33.3976,33.4258,13085.0
2021-05-05 14:25:00,35.57,35.57,35.54,35.56,14072.0,33.4258,33.4258,33.3976,33.4164,14072.0
2021-05-05 14:30:00,35.58,35.58,35.52,35.52,13231.0,33.4352,33.4352,33.3788,33.3788,13231.0
2021-05-05 14:35:00,35.51,35.51,35.45,35.46,17036.0,33.3694,33.3694,33.3131,33.3225,17036.0
2021-05-05 14:40:00,35.45,35.46,35.43,35.44,17504.0,33.3131,33.3225,33.2943,33.3037,17504.0
2021-05-05 14:45:00,35.45,35.5,35.45,35.5,14098.0,33.3131,33.36,33.3131,33.36,14098.0
2021-05-05 14:50:00,35.5,35.52,35.49,35.51,14665.0,33.36,33.3788,33.3506,33.3694,14665.0
2021-05-05 14:55:00,35.52,35.52,35.48,35.49,13447.0,33.3788,33.3788,33.3413,33.3506,13447.0
2021-05-05 15:00:00,35.49,35.49,35.45,35.46,27834.0,33.3506,33.3506,33.3131,33.3225,27834.0
2021-05-05 15:05:00,35.46,35.52,35.46,35.51,27738.0,33.3225,33.3788,33.3225,33.3694,27738.0
2021-05-05 15:10:00,35.51,35.51,35.47,35.47,45051.0,33.3694,33.3694,33.3319,33.3319,45051.0
2021-05-05 15:15:00,35.46,35.49,35.45,35.46,35864.0,33.3225,33.3506,33.3131,33.3225,35864.0
2021-05-05 15:20:00,35.47,35.48,35.45,35.47,57138.0,33.3319,33.3413,33.3131,33.3319,57138.0
2021-05-05 15:25:00,35.46,35.5,35.45,35.5,27439.0,33.3225,33.36,33.3131,33.36,27439.0
2021-05-05 15:30:00,35.49,35.55,35.48,35.55,34434.0,33.3506,33.407,33.3413,33.407,34434.0
2021-05-05 15:35:00,35.54,35.54,35.53,35.53,44637.0,33.3976,33.3976,33.3882,33.3882,44637.0
2021-05-05 15:40:00,35.53,35.57,35.5,35.57,56384.0,33.3882,33.4258,33.36,33.4258,56384.0
2021-05-05 15:45:00,35.57,35.58,35.55,35.55,59002.0,33.4258,33.4352,33.407,33.407,59002.0
2021-05-05 15:50:00,35.55,35.66,35.55,35.66,118771.0,33.407,33.5104,33.407,33.5104,118771.0
2021-05-05 15:55:00,35.66,35.69,35.57,35.57,315273.0,33.5104,33.5386,33.4258,33.4258,315273.0
2021-05-06 09:30:00,35.91,36.13,35.88,36.05,142382.0,33.7453,33.9521,33.7171,33.8769,142382.0
2021-05-06 09:35:00,36.05,36.34,36.01,36.3,192588.0,33.8769,34.1494,33.8393,34.1118,192588.0
2021-05-06 09:40:00,36.3,36.47,36.3,36.43,162376.0,34.1118,34.2716,34.1118,34.234,162376.0
2021-05-06 09:45:00,36.42,36.49,36.38,36.47,233802.0,34.2246,34.2904,34.187,34.2716,233802.0
2021-05-06 09:50:00,36.48,36.69,36.48,36.67,174178.0,34.281,34.4783,34.281,34.4595,174178.0
2021-05-06 09:55:00,36.67,36.72,36.63,36.67,70087.0,34.4595,34.5065,34.4219,34.4595,70087.0
2021-05-06 10:00:00,36.7,36.73,36.67,36.72,46517.0,34.4877,34.5159,34.4595,34.5065,46517.0
2021-05-06 10:05:00,36.72,36.74,36.55,36.55,93928.0,34.5065,34.5253,34.3468,34.3468,93928.0
2021-05-06 10:10:00,36.55,36.66,36.55,36.57,92357.0,34.3468,34.4501,34.3468,34.3655,92357.0
2021-05-06 10:15:00,36.57,36.65,36.53,36.54,81912.0,34.3655,34.4407,34.328,34.3374,81912.0
2021-05-06 10:20:00,36.53,36.68,36.5,36.68,84114.0,34.328,34.4689,34.2998,34.4689,84114.0
2021-05-06 10:25:00,36.67,36.68,36.63,36.64,34435.0,34.4595,34.4689,34.4219,34.4313,34435.0
2021-05-06 10:30:00,36.63,36.69,36.63,36.68,48766.0,34.4219,34.4783,34.4219,34.4689,48766.0
2021-05-06 10:35:00,36.68,36.72,36.67,36.72,33293.0,34.4689,34.5065,34.4595,34.5065,33293.0
2021-05-06 10:40:00,36.73,36.74,36.69,36.73,34080.0,34.5159,34.5253,34.4783,34.5159,34080.0
2021-05-06 10:45:00,36.72,36.8,36.72,36.8,62488.0,34.5065,34.5817,34.5065,34.5817,62488.0
2021-05-06 10:50:00,36.81,36.89,36.78,36.87,71380.0,34.5911,34.6663,34.5629,34.6475,71380.0
2021-05-06 10:55:00,36.88,36.89,36.8,36.84,37874.0,34.6569,34.6663,34.5817,34.6193,37874.0
2021-05-06 11:00:00,36.85,36.88,36.84,36.87,41539.0,34.6287,34.6569,34.6193,34.6475,41539.0
2021-05-06 11:05:00,36.87,36.89,36.78,36.83,54854.0,34.6475,34.6663,34.5629,34.6099,54854.0
2021-05-06 11:10:00,36.83,36.84,36.8,36.82,29809.0,34.6099,34.6193,34.5817,34.6005,29809.0
2021-05-06 11:15:00,36.83,36.86,36.83,36.86,32514.0,34.6099,34.6381,34.6099,34.6381,32514.0
2021-05-06 11:20:00,36.86,36.91,36.85,36.89,60012.0,34.6381,34.6851,34.6287,34.6663,60012.0
2021-05-06 11:25:00,36.89,36.96,36.88,36.95,62153.0,34.6663,34.732,34.6569,34.7226,62153.0
2021-05-06 11:30:00,36.96,36.96,36.91,36.95,64202.0,34.732,34.732,34.6851,34.7226,64202.0
2021-05-06 11:35:00,36.95,36.97,36.92,36.94,45964.0,34.7226,34.7414,34.6944,34.7132,45964.0
2021-05-06 11:40:00,36.94,36.97,36.88,36.88,55985.0,34.7132,34.7414,34.6569,34.6569,55985.0
2021-05-06 11:45:00,36.89,36.89,36.82,36.83,48735.0,34.6663,34.6663,34.6005,34.6099,48735.0
2021-05-06 11:50:00,36.82,36.85,36.8,36.85,34699.0,34.6005,34.6287,34.5817,34.6287,34699.0
2021-05-06 11:55:00,36.85,36.86,36.83,36.86,32489.0,34.6287,34.6381,34.6099,34.6381,32489.0
2021-05-06 12:00:00,36.85,36.86,36.77,36.79,71365.0,34.6287,34.6381,34.5535,34.5723,71365.0
2021-05-06 12:05:00,36.79,36.84,36.78,36.84,21881.0,34.5723,34.6193,34.5629,34.6193,21881.0
2021-05-06 12:10:00,36.84,36.85,36.82,36.85,13549.0,34.6193,34.6287,34.6005,34.6287,13549.0
2021-05-06 12:15:00,36.87,36.92,36.87,36.92,24107.0,34.6475,34.6944,34.6475,34.6944,24107.0
2021-05-06 12:20:00,36.91,36.93,36.87,36.87,19245.0,34.6851,34.7038,34.6475,34.6475,19245.0
2021-05-06 12:25:00,36.87,36.91,36.87,36.89,18902.0,34.6475,34.6851,34.6475,34.6663,18902.0
2021-05-06 12:30:00,36.88,36.92,36.88,36.89,11182.0,34.6569,34.6944,34.6569,34.6663,11182.0
2021-05-06 12:35:00,36.88,36.88,36.84,36.88,18300.0,34.6569,34.6569,34.6193,34.6569,18300.0
2021-05-06 12:40:00,36.89,36.93,36.88,36.93,30864.0,34.6663,34.7038,34.6569,34.7038,30864.0
2021-05-06 12:45:00,36.93,36.93,36.88,36.88,29099.0,34.7038,34.7038,34.6569,34.6569,29099.0
2021-05-06 12:50:00,36.9,36.9,36.87,36.87,12901.0,34.6757,34.6757,34.6475,34.6475,12901.0
2021-05-06 12:55:00,36.87,36.99,36.87,36.98,31237.0,34.6475,34.7602,34.6475,34.7508,31237.0
2021-05-06 13:00:00,36.97,36.99,36.96,36.99,23038.0,34.7414,34.7602,34.732,34.7602,23038.0
2021-05-06 13:05:00,36.99,36.99,36.98,36.99,13074.0,34.7602,34.7602,34.7508,34.7602,13074.0
2021-05-06 13:10:00,36.99,36.99,36.95,36.96,41975.0,34.7602,34.7602,34.7226,34.732,41975.0
2021-05-06 13:15:00,36.95,36.99,36.93,36.97,19416.0,34.7226,34.7602,34.7038,34.7414,19416.0
2021-05-06 13:20:00,36.97,36.98,36.95,36.95,20422.0,34.7414,34.7508,34.7226,34.7226,20422.0
2021-05-06 13:25:00,36.95,36.99,36.95,36.99,21580.0,34.7226,34.7602,34.7226,34.7602,21580.0
2021-05-06 13:30:00,36.98,37.02,36.98,37.02,64259.0,34.7508,34.7884,34.7508,34.7884,64259.0
2021-05-06 13:35:00,37.02,37.06,37.02,37.05,44537.0,34.7884,34.826,34.7884,34.8166,44537.0
2021-05-06 13:40:00,37.05,37.05,37.02,37.05,9582.0,34.8166,34.8166,34.7884,34.8166,9582.0
2021-05-06 13:45:00,37.05,37.08,37.05,37.08,15073.0,34.8166,34.8448,34.8166,34.8448,15073.0
2021-05-06 13:50:00,37.07,37.08,37.05,37.07,33816.0,34.8354,34.8448,34.8166,34.8354,33816.0
2021-05-06 13:55:00,37.06,37.06,37.05,37.05,11478.0,34.826,34.826,34.8166,34.8166,11478.0
2021-05-06 14:00:00,37.05,37.05,37.02,37.05,20024.0,34.8166,34.8166,34.7884,34.8166,20024.0
2021-05-06 14:05:00,37.04,37.05,37.01,37.02,24133.0,34.8072,34.8166,34.779,34.7884,24133.0
2021-05-06 14:10:00,37.03,37.05,36.92,36.95,47072.0,34.7978,34.8166,34.6944,34.7226,47072.0
2021-05-06 14:15:00,36.95,36.98,36.92,36.93,19845.0,34.7226,34.7508,34.6944,34.7038,19845.0
2021-05-06 14:20:00,36.92,36.95,36.9,36.94,30711.0,34.6944,34.7226,34.6757,34.7132,30711.0
2021-05-06 14:25:00,36.94,36.97,36.91,36.91,22294.0,34.7132,34.7414,34.6851,34.6851,22294.0
2021-05-06 14:30:00,36.91,36.96,36.91,36.91,29050.0,34.6851,34.732,34.6851,34.6851,29050.0
2021-05-06 14:35:00,36.91,36.91,36.85,36.88,67843.0,34.6851,34.6851,34.6287,34.6569,67843.0
2021-05-06 14:40:00,36.89,36.93,36.89,36.92,24174.0,34.6663,34.7038,34.6663,34.6944,24174.0
2021-05-06 14:45:00,36.91,36.95,36.91,36.95,26751.0,34.6851,34.7226,34.6851,34.7226,26751.0
2021-05-06 14:50:00,36.95,36.98,36.95,36.98,18456.0,34.7226,34.7508,34.7226,34.7508,18456.0
2021-05-06 14:55:00,36.98,36.99,36.9,36.93,23874.0,34.7508,34.7602,34.6757,34.7038,23874.0
2021-05-06 15:00:00,36.93,36.95,36.84,36.84,22706.0,34.7038,34.7226,34.6193,34.6193,22706.0
2021-05-06 15:05:00,36.84,36.85,36.81,36.83,52490.0,34.6193,34.6287,34.5911,34.6099,52490.0
2021-05-06 15:10:00,36.82,36.84,36.81,36.83,61014.0,34.6005,34.6193,34.5911,34.6099,61014.0
2021-05-06 15:15:00,36.83,36.9,36.83,36.89,41732.0,34.6099,34.6757,34.6099,34.6663,41732.0
2021-05-06 15:20:00,36.88,36.88,36.81,36.84,108107.0,34.6569,34.6569,34.5911,34.6193,108107.0
2021-05-06 15:25:00,36.83,36.85,36.81,36.85,134390.0,34.6099,34.6287,34.5911,34.6287,134390.0
2021-05-06 15:30:00,36.85,36.86,36.77,36.77,83774.0,34.6287,34.6381,34.5535,34.5535,83774.0
2021-05-06 15:35:00,36.77,36.8,36.77,36.8,54148.0,34.5535,34.5817,34.5535,34.5817,54148.0
2021-05-06 15:40:00,36.8,36.81,36.77,36.77,104694.0,34.5817,34.5911,34.5535,34.5535,104694.0
2021-05-06 15:45:00,36.77,36.78,36.7,36.74,130590.0,34.5535,34.5629,34.4877,34.5253,130590.0
2021-05-06 15:50:00,36.74,36.76,36.69,36.69,131234.0,34.5253,34.5441,34.4783,34.4783,131234.0
2021-05-06 15:55:00,36.69,36.77,36.69,36.77,280372.0,34.4783,34.5535,34.4783,34.5535,280372.0
2021-05-07 09:30:00,37.37,37.49,37.02,37.08,453502.0,35.1173,35.2301,34.7884,34.8448,453502.0
2021-05-07 09:35:00,37.08,37.29,37.02,37.23,118257.0,34.8448,35.0421,34.7884,34.9858,118257.0
2021-05-07 09:40:00,37.23,37.25,37.02,37.22,109575.0,34.9858,35.0046,34.7884,34.9764,109575.0
2021-05-07 09:45:00,37.22,37.42,37.16,37.35,108288.0,34.9764,35.1643,34.92,35.0985,108288.0
2021-05-07 09:50:00,37.36,37.48,37.33,37.41,94665.0,35.1079,35.2207,35.0797,35.1549,94665.0
2021-05-07 09:55:00,37.42,37.56,37.41,37.56,135758.0,35.1643,35.2959,35.1549,35.2959,135758.0
2021-05-07 10:00:00,37.56,37.58,37.42,37.52,97293.0,35.2959,35.3147,35.1643,35.2583,97293.0
2021-05-07 10:05:00,37.52,37.54,37.45,37.49,136671.0,35.2583,35.2771,35.1925,35.2301,136671.0
2021-05-07 10:10:00,37.51,37.57,37.48,37.51,43286.0,35.2489,35.3053,35.2207,35.2489,43286.0
2021-05-07 10:15:00,37.51,37.54,37.44,37.44,59412.0,35.2489,35.2771,35.1831,35.1831,59412.0
2021-05-07 10:20:00,37.43,37.57,37.41,37.53,96822.0,35.1737,35.3053,35.1549,35.2677,96822.0
2021-05-07 10:25:00,37.53,37.57,37.36,37.37,53383.0,35.2677,35.3053,35.1079,35.1173,53383.0
2021-05-07 10:30:00,37.37,37.38,37.27,37.33,94352.0,35.1173,35.1267,35.0233,35.0797,94352.0
2021-05-07 10:35:00,37.33,37.33,37.21,37.24,55884.0,35.0797,35.0797,34.967,34.9952,55884.0
2021-05-07 10:40:00,37.24,37.29,37.23,37.27,50855.0,34.9952,35.0421,34.9858,35.0233,50855.0
2021-05-07 10:45:00,37.27,37.31,37.15,37.18,40827.0,35.0233,35.0609,34.9106,34.9388,40827.0
2021-05-07 10:50:00,37.19,37.19,37.09,37.16,31755.0,34.9482,34.9482,34.8542,34.92,31755.0
2021-05-07 10:55:00,37.15,37.23,37.13,37.23,85052.0,34.9106,34.9858,34.8918,34.9858,85052.0
2021-05-07 11:00:00,37.23,37.27,37.16,37.27,21616.0,34.9858,35.0233,34.92,35.0233,21616.0
2021-05-07 11:05:00,37.26,37.27,37.2,37.22,29349.0,35.014,35.0233,34.9576,34.9764,29349.0
2021-05-07 11:10:00,37.22,37.27,37.21,37.22,18771.0,34.9764,35.0233,34.967,34.9764,18771.0
2021-05-07 11:15:00,37.22,37.22,37.15,37.15,37466.0,34.9764,34.9764,34.9106,34.9106,37466.0
2021-05-07 11:20:00,37.15,37.21,37.15,37.2,25610.0,34.9106,34.967,34.9106,34.9576,25610.0
2021-05-07 11:25:00,37.19,37.19,37.13,37.14,15184.0,34.9482,34.9482,34.8918,34.9012,15184.0
2021-05-07 11:30:00,37.15,37.27,37.13,37.25,75153.0,34.9106,35.0233,34.8918,35.0046,75153.0
2021-05-07 11:35:00,37.25,37.36,37.25,37.35,44741.0,35.0046,35.1079,35.0046,35.0985,44741.0
2021-05-07 11:40:00,37.35,37.46,37.35,37.46,56529.0,35.0985,35.2019,35.0985,35.2019,56529.0
2021-05-07 11:45:00,37.47,37.48,37.42,37.42,107106.0,35.2113,35.2207,35.1643,35.1643,107106.0
2021-05-07 11:50:00,37.41,37.45,37.41,37.45,28887.0,35.1549,35.1925,35.1549,35.1925,28887.0
2021-05-07 11:55:00,37.45,37.47,37.43,37.45,32765.0,35.1925,35.2113,35.1737,35.1925,32765.0
2021-05-07 12:00:00,37.45,37.45,37.36,37.36,94484.0,35.1925,35.1925,35.1079,35.1079,94484.0
2021-05-07 12:05:00,37.36,37.36,37.3,37.35,38388.0,35.1079,35.1079,35.0515,35.0985,38388.0
2021-05-07 12:10:00,37.35,37.37,37.3,37.3,65290.0,35.0985,35.1173,35.0515,35.0515,65290.0
2021-05-07 12:15:00,37.3,37.31,37.26,37.27,54876.0,35.0515,35.0609,35.014,35.0233,54876.0
2021-05-07 12:20:00,37.27,37.27,37.23,37.25,46383.0,35.0233,35.0233,34.9858,35.0046,46383.0
2021-05-07 12:25:00,37.26,37.26,37.22,37.24,9819.0,35.014,35.014,34.9764,34.9952,9819.0
2021-05-07 12:30:00,37.25,37.26,37.23,37.23,18474.0,35.0046,35.014,34.9858,34.9858,18474.0
2021-05-07 12:35:00,37.23,37.23,37.18,37.22,28526.0,34.9858,34.9858,34.9388,34.9764,28526.0
2021-05-07 12:40:00,37.22,37.27,37.22,37.27,18856.0,34.9764,35.0233,34.9764,35.0233,18856.0
2021-05-07 12:45:00,37.28,37.28,37.26,37.28,14913.0,35.0327,35.0327,35.014,35.0327,14913.0
2021-05-07 12:50:00,37.28,37.28,37.24,37.26,14229.0,35.0327,35.0327,34.9952,35.014,14229.0
2021-05-07 12:55:00,37.26,37.34,37.26,37.34,13414.0,35.014,35.0891,35.014,35.0891,13414.0
2021-05-07 13:00:00,37.34,37.36,37.31,37.31,54849.0,35.0891,35.1079,35.0609,35.0609,54849.0
2021-05-07 13:05:00,37.31,37.31,37.28,37.3,25337.0,35.0609,35.0609,35.0327,35.0515,25337.0
2021-05-07 13:10:00,37.3,37.3,37.29,37.3,13545.0,35.0515,35.0515,35.0421,35.0515,13545.0
2021-05-07 13:15:00,37.29,37.29,37.23,37.28,40244.0,35.0421,35.0421,34.9858,35.0327,40244.0
2021-05-07 13:20:00,37.28,37.29,37.26,37.27,37012.0,35.0327,35.0421,35.014,35.0233,37012.0
2021-05-07 13:25:00,37.27,37.3,37.26,37.29,14604.0,35.0233,35.0515,35.014,35.0421,14604.0
2021-05-07 13:30:00,37.29,37.3,37.28,37.29,29848.0,35.0421,35.0515,35.0327,35.0421,29848.0
2021-05-07 13:35:00,37.3,37.34,37.3,37.33,27797.0,35.0515,35.0891,35.0515,35.0797,27797.0
2021-05-07 13:40:00,37.33,37.34,37.3,37.34,20142.0,35.0797,35.0891,35.0515,35.0891,20142.0
2021-05-07 13:45:00,37.35,37.4,37.35,37.39,11559.0,35.0985,35.1455,35.0985,35.1361,11559.0
2021-05-07 13:50:00,37.4,37.41,37.38,37.38,8703.0,35.1455,35.1549,35.1267,35.1267,8703.0
2021-05-07 13:55:00,37.39,37.41,37.38,37.4,9098.0,35.1361,35.1549,35.1267,35.1455,9098.0
2021-05-07 14:00:00,37.4,37.44,37.38,37.41,16065.0,35.1455,35.1831,35.1267,35.1549,16065.0
2021-05-07 14:05:00,37.41,37.43,37.39,37.4,13536.0,35.1549,35.1737,35.1361,35.1455,13536.0
2021-05-07 14:10:00,37.41,37.47,37.41,37.47,14559.0,35.1549,35.2113,35.1549,35.2113,14559.0
2021-05-07 14:15:00,37.48,37.48,37.47,37.48,9463.0,35.2207,35.2207,35.2113,35.2207,9463.0
2021-05-07 14:20:00,37.48,37.48,37.42,37.43,40120.0,35.2207,35.2207,35.1643,35.1737,40120.0
2021-05-07 14:25:00,37.44,37.48,37.44,37.47,7743.0,35.1831,35.2207,35.1831,35.2113,7743.0
2021-05-07 14:30:00,37.48,37.48,37.46,37.46,14484.0,35.2207,35.2207,35.2019,35.2019,14484.0
2021-05-07 14:35:00,37.45,37.45,37.4,37.41,23173.0,35.1925,35.1925,35.1455,35.1549,23173.0
2021-05-07 14:40:00,37.42,37.43,37.39,37.39,11477.0,35.1643,35.1737,35.1361,35.1361,11477.0
2021-05-07 14:45:00,37.4,37.41,37.38,37.41,19037.0,35.1455,35.1549,35.1267,35.1549,19037.0
2021-05-07 14:50:00,37.41,37.43,37.35,37.37,12887.0,35.1549,35.1737,35.0985,35.1173,12887.0
2021-05-07 14:55:00,37.38,37.4,37.35,37.36,20675.0,35.1267,35.1455,35.0985,35.1079,20675.0
2021-05-07 15:00:00,37.36,37.38,37.31,37.32,55113.0,35.1079,35.1267,35.0609,35.0703,55113.0
2021-05-07 15:05:00,37.31,37.38,37.28,37.38,46845.0,35.0609,35.1267,35.0327,35.1267,46845.0
2021-05-07 15:10:00,37.37,37.38,37.35,37.37,24229.0,35.1173,35.1267,35.0985,35.1173,24229.0
2021-05-07 15:15:00,37.37,37.4,37.28,37.29,66019.0,35.1173,35.1455,35.0327,35.0421,66019.0
2021-05-07 15:20:00,37.29,37.31,37.27,37.31,33531.0,35.0421,35.0609,35.0233,35.0609,33531.0
2021-05-07 15:25:00,37.31,37.34,37.3,37.34,24501.0,35.0609,35.0891,35.0515,35.0891,24501.0
2021-05-07 15:30:00,37.35,37.38,37.34,37.37,24765.0,35.0985,35.1267,35.0891,35.1173,24765.0
2021-05-07 15:35:00,37.37,37.37,37.3,37.33,43570.0,35.1173,35.1173,35.0515,35.0797,43570.0
2021-05-07 15:40:00,37.33,37.33,37.3,37.31,23587.0,35.0797,35.0797,35.0515,35.0609,23587.0
2021-05-07 15:45:00,37.31,37.37,37.31,37.37,83651.0,35.0609,35.1173,35.0609,35.1173,83651.0
2021-05-07 15:50:00,37.37,37.39,37.36,37.38,65147.0,35.1173,35.1361,35.1079,35.1267,65147.0
2021-05-07 15:55:00,37.38,37.42,37.36,37.42,1580685.0,35.1267,35.1643,35.1079,35.1643,1580685.0
2021-05-10 09:30:00,38.0,38.15,38.0,38.07,604865.0,35.7093,35.8503,35.7093,35.7751,604865.0
2021-05-10 09:35:00,38.09,38.13,38.02,38.06,111321.0,35.7939,35.8315,35.7281,35.7657,111321.0
2021-05-10 09:40:00,38.05,38.15,38.04,38.13,139679.0,35.7563,35.8503,35.7469,35.8315,139679.0
2021-05-10 09:45:00,38.15,38.21,38.03,38.09,184351.0,35.8503,35.9067,35.7375,35.7939,184351.0
2021-05-10 09:50:00,38.09,38.16,37.94,37.94,128235.0,35.7939,35.8597,35.653,35.653,128235.0
2021-05-10 09:55:00,37.94,37.98,37.88,37.9,80527.0,35.653,35.6906,35.5966,35.6154,80527.0
2021-05-10 10:00:00,37.9,37.94,37.77,37.8,71689.0,35.6154,35.653,35.4932,35.5214,71689.0
2021-05-10 10:05:00,37.8,37.84,37.73,37.84,105449.0,35.5214,35.559,35.4556,35.559,105449.0
2021-05-10 10:10:00,37.85,37.85,37.77,37.85,37470.0,35.5684,35.5684,35.4932,35.5684,37470.0
2021-05-10 10:15:00,37.85,37.87,37.83,37.84,40095.0,35.5684,35.5872,35.5496,35.559,40095.0
2021-05-10 10:20:00,37.84,37.92,37.84,37.89,30441.0,35.559,35.6342,35.559,35.606,30441.0
2021-05-10 10:25:00,37.88,37.88,37.79,37.85,30294.0,35.5966,35.5966,35.512,35.5684,30294.0
2021-05-10 10:30:00,37.84,37.88,37.82,37.83,45642.0,35.559,35.5966,35.5402,35.5496,45642.0
2021-05-10 10:35:00,37.83,37.85,37.79,37.83,87470.0,35.5496,35.5684,35.512,35.5496,87470.0
2021-05-10 10:40:00,37.84,37.9,37.84,37.9,26291.0,35.559,35.6154,35.559,35.6154,26291.0
2021-05-10 10:45:00,37.88,37.92,37.85,37.9,44681.0,35.5966,35.6342,35.5684,35.6154,44681.0
2021-05-10 10:50:00,37.9,37.94,37.8,37.81,87879.0,35.6154,35.653,35.5214,35.5308,87879.0
2021-05-10 10:55:00,37.8,37.87,37.77,37.87,29343.0,35.5214,35.5872,35.4932,35.5872,29343.0
2021-05-10 11:00:00,37.87,37.87,37.76,37.76,60493.0,35.5872,35.5872,35.4838,35.4838,60493.0
2021-05-10 11:05:00,37.77,37.82,37.77,37.78,47076.0,35.4932,35.5402,35.4932,35.5026,47076.0
2021-05-10 11:10:00,37.78,37.87,37.77,37.82,36997.0,35.5026,35.5872,35.4932,35.5402,36997.0
2021-05-10 11:15:00,37.83,37.89,37.83,37.87,16385.0,35.5496,35.606,35.5496,35.5872,16385.0
2021-05-10 11:20:00,37.87,37.9,37.83,37.87,34529.0,35.5872,35.6154,35.5496,35.5872,34529.0
2021-05-10 11:25:00,37.86,37.9,37.85,37.88,17282.0,35.5778,35.6154,35.5684,35.5966,17282.0
2021-05-10 11:30:00,37.88,37.91,37.88,37.9,35161.0,35.5966,35.6248,35.5966,35.6154,35161.0
2021-05-10 11:35:00,37.91,37.96,37.88,37.95,31413.0,35.6248,35.6718,35.5966,35.6624,31413.0
2021-05-10 11:40:00,37.94,38.02,37.94,37.99,25591.0,35.653,35.7281,35.653,35.6999,25591.0
2021-05-10 11:45:00,37.99,37.99,37.95,37.95,21528.0,35.6999,35.6999,35.6624,35.6624,21528.0
2021-05-10 11:50:00,37.95,37.95,37.88,37.9,56694.0,35.6624,35.6624,35.5966,35.6154,56694.0
2021-05-10 11:55:00,37.9,37.91,37.88,37.91,27802.0,35.6154,35.6248,35.5966,35.6248,27802.0
2021-05-10 12:00:00,37.91,37.91,37.87,37.87,18748.0,35.6248,35.6248,35.5872,35.5872,18748.0
2021-05-10 12:05:00,37.87,37.87,37.8,37.81,40402.0,35.5872,35.5872,35.5214,35.5308,40402.0
2021-05-10 12:10:00,37.83,37.84,37.81,37.81,18308.0,35.5496,35.559,35.5308,35.5308,18308.0
2021-05-10 12:15:00,37.8,37.8,37.76,37.76,22214.0,35.5214,35.5214,35.4838,35.4838,22214.0
2021-05-10 12:20:00,37.76,37.76,37.7,37.71,26432.0,35.4838,35.4838,35.4274,35.4368,26432.0
2021-05-10 12:25:00,37.72,37.74,37.7,37.74,14190.0,35.4462,35.465,35.4274,35.465,14190.0
2021-05-10 12:30:00,37.74,37.74,37.7,37.7,18962.0,35.465,35.465,35.4274,35.4274,18962.0
2021-05-10 12:35:00,37.7,37.7,37.63,37.66,23087.0,35.4274,35.4274,35.3616,35.3898,23087.0
2021-05-10 12:40:00,37.66,37.66,37.59,37.62,20445.0,35.3898,35.3898,35.3241,35.3523,20445.0
2021-05-10 12:45:00,37.62,37.65,37.62,37.63,25908.0,35.3523,35.3804,35.3523,35.3616,25908.0
2021-05-10 12:50:00,37.63,37.68,37.63,37.66,20861.0,35.3616,35.4086,35.3616,35.3898,20861.0
2021-05-10 12:55:00,37.66,37.68,37.65,37.65,11923.0,35.3898,35.4086,35.3804,35.3804,11923.0
2021-05-10 13:00:00,37.65,37.65,37.59,37.6,21882.0,35.3804,35.3804,35.3241,35.3335,21882.0
2021-05-10 13:05:00,37.59,37.65,37.58,37.65,29745.0,35.3241,35.3804,35.3147,35.3804,29745.0
2021-05-10 13:10:00,37.64,37.64,37.59,37.61,28592.0,35.371,35.371,35.3241,35.3429,28592.0
2021-05-10 13:15:00,37.6,37.6,37.59,37.59,16759.0,35.3335,35.3335,35.3241,35.3241,16759.0
2021-05-10 13:20:00,37.58,37.61,37.57,37.58,4746.0,35.3147,35.3429,35.3053,35.3147,4746.0
2021-05-10 13:25:00,37.58,37.63,37.56,37.63,10422.0,35.3147,35.3616,35.2959,35.3616,10422.0
2021-05-10 13:30:00,37.63,37.63,37.55,37.55,16347.0,35.3616,35.3616,35.2865,35.2865,16347.0
2021-05-10 13:35:00,37.55,37.55,37.53,37.53,24435.0,35.2865,35.2865,35.2677,35.2677,24435.0
2021-05-10 13:40:00,37.52,37.56,37.52,37.55,19874.0,35.2583,35.2959,35.2583,35.2865,19874.0
2021-05-10 13:45:00,37.54,37.56,37.54,37.56,36701.0,35.2771,35.2959,35.2771,35.2959,36701.0
2021-05-10 13:50:00,37.57,37.58,37.55,37.58,16138.0,35.3053,35.3147,35.2865,35.3147,16138.0
2021-05-10 13:55:00,37.57,37.58,37.55,37.56,14307.0,35.3053,35.3147,35.2865,35.2959,14307.0
2021-05-10 14:00:00,37.56,37.58,37.53,37.58,11142.0,35.2959,35.3147,35.2677,35.3147,11142.0
2021-05-10 14:05:00,37.58,37.65,37.58,37.64,22166.0,35.3147,35.3804,35.3147,35.371,22166.0
2021-05-10 14:10:00,37.63,37.66,37.61,37.66,21480.0,35.3616,35.3898,35.3429,35.3898,21480.0
2021-05-10 14:15:00,37.66,37.66,37.54,37.54,22990.0,35.3898,35.3898,35.2771,35.2771,22990.0
2021-05-10 14:20:00,37.55,37.56,37.52,37.55,31434.0,35.2865,35.2959,35.2583,35.2865,31434.0
2021-05-10 14:25:00,37.54,37.59,37.53,37.58,25361.0,35.2771,35.3241,35.2677,35.3147,25361.0
2021-05-10 14:30:00,37.55,37.57,37.49,37.49,47214.0,35.2865,35.3053,35.2301,35.2301,47214.0
2021-05-10 14:35:00,37.48,37.48,37.42,37.44,48528.0,35.2207,35.2207,35.1643,35.1831,48528.0
2021-05-10 14:40:00,37.44,37.45,37.34,37.35,57284.0,35.1831,35.1925,35.0891,35.0985,57284.0
2021-05-10 14:45:00,37.34,37.37,37.32,37.34,58328.0,35.0891,35.1173,35.0703,35.0891,58328.0
2021-05-10 14:50:00,37.35,37.37,37.33,37.37,16652.0,35.0985,35.1173,35.0797,35.1173,16652.0
2021-05-10 14:55:00,37.37,37.4,37.37,37.4,20878.0,35.1173,35.1455,35.1173,35.1455,20878.0
2021-05-10 15:00:00,37.39,37.41,37.35,37.39,45388.0,35.1361,35.1549,35.0985,35.1361,45388.0
2021-05-10 15:05:00,37.4,37.43,37.39,37.43,35841.0,35.1455,35.1737,35.1361,35.1737,35841.0
2021-05-10 15:10:00,37.44,37.47,37.44,37.45,39314.0,35.1831,35.2113,35.1831,35.1925,39314.0
2021-05-10 15:15:00,37.44,37.45,37.43,37.43,37640.0,35.1831,35.1925,35.1737,35.1737,37640.0
2021-05-10 15:20:00,37.44,37.44,37.41,37.42,60269.0,35.1831,35.1831,35.1549,35.1643,60269.0
2021-05-10 15:25:00,37.42,37.45,37.4,37.44,62512.0,35.1643,35.1925,35.1455,35.1831,62512.0
2021-05-10 15:30:00,37.43,37.48,37.42,37.48,66631.0,35.1737,35.2207,35.1643,35.2207,66631.0
2021-05-10 15:35:00,37.48,37.48,37.42,37.42,47342.0,35.2207,35.2207,35.1643,35.1643,47342.0
2021-05-10 15:40:00,37.42,37.42,37.38,37.39,61365.0,35.1643,35.1643,35.1267,35.1361,61365.0
2021-05-10 15:45:00,37.4,37.42,37.38,37.4,93805.0,35.1455,35.1643,35.1267,35.1455,93805.0
2021-05-10 15:50:00,37.4,37.4,37.37,37.38,105169.0,35.1455,35.1455,35.1173,35.1267,105169.0
2021-05-10 15:55:00,37.39,37.4,37.31,37.38,300032.0,35.1361,35.1455,35.0609,35.1267,300032.0
2021-05-11 09:30:00,36.61,36.73,36.51,36.64,292381.0,34.4031,34.5159,34.3092,34.4313,292381.0
2021-05-11 09:35:00,36.64,36.94,36.64,36.85,152474.0,34.4313,34.7132,34.4313,34.6287,152474.0
2021-05-11 09:40:00,36.86,37.04,36.84,36.98,149002.0,34.6381,34.8072,34.6193,34.7508,149002.0
2021-05-11 09:45:00,37.0,37.05,36.94,36.97,40579.0,34.7696,34.8166,34.7132,34.7414,40579.0
2021-05-11 09:50:00,36.97,37.18,36.97,37.18,79879.0,34.7414,34.9388,34.7414,34.9388,79879.0
2021-05-11 09:55:00,37.18,37.4,37.15,37.4,61007.0,34.9388,35.1455,34.9106,35.1455,61007.0
2021-05-11 10:00:00,37.41,37.42,37.28,37.34,92592.0,35.1549,35.1643,35.0327,35.0891,92592.0
2021-05-11 10:05:00,37.32,37.36,37.25,37.34,51333.0,35.0703,35.1079,35.0046,35.0891,51333.0
2021-05-11 10:10:00,37.34,37.42,37.31,37.36,64682.0,35.0891,35.1643,35.0609,35.1079,64682.0
2021-05-11 10:15:00,37.37,37.4,37.3,37.38,35933.0,35.1173,35.1455,35.0515,35.1267,35933.0
2021-05-11 10:20:00,37.4,37.45,37.36,37.43,28096.0,35.1455,35.1925,35.1079,35.1737,28096.0
2021-05-11 10:25:00,37.43,37.43,37.32,37.32,55325.0,35.1737,35.1737,35.0703,35.0703,55325.0
2021-05-11 10:30:00,37.31,37.31,37.08,37.09,87431.0,35.0609,35.0609,34.8448,34.8542,87431.0
2021-05-11 10:35:00,37.1,37.1,36.92,36.93,55688.0,34.8636,34.8636,34.6944,34.7038,55688.0
2021-05-11 10:40:00,36.93,37.05,36.92,37.05,81979.0,34.7038,34.8166,34.6944,34.8166,81979.0
2021-05-11 10:45:00,37.05,37.12,36.99,37.07,40053.0,34.8166,34.8824,34.7602,34.8354,40053.0
2021-05-11 10:50:00,37.06,37.06,37.02,37.03,54385.0,34.826,34.826,34.7884,34.7978,54385.0
2021-05-11 10:55:00,37.04,37.17,37.04,37.15,37509.0,34.8072,34.9294,34.8072,34.9106,37509.0
2021-05-11 11:00:00,37.16,37.23,37.16,37.21,28217.0,34.92,34.9858,34.92,34.967,28217.0
2021-05-11 11:05:00,37.2,37.23,37.13,37.18,21558.0,34.9576,34.9858,34.8918,34.9388,21558.0
2021-05-11 11:10:00,37.21,37.21,37.07,37.1,32017.0,34.967,34.967,34.8354,34.8636,32017.0
2021-05-11 11:15:00,37.12,37.19,37.1,37.19,31096.0,34.8824,34.9482,34.8636,34.9482,31096.0
2021-05-11 11:20:00,37.19,37.2,37.13,37.16,29000.0,34.9482,34.9576,34.8918,34.92,29000.0
2021-05-11 11:25:00,37.17,37.2,37.13,37.19,20746.0,34.9294,34.9576,34.8918,34.9482,20746.0
2021-05-11 11:30:00,37.19,37.26,37.19,37.25,30207.0,34.9482,35.014,34.9482,35.0046,30207.0
2021-05-11 11:35:00,37.25,37.3,37.23,37.29,17324.0,35.0046,35.0515,34.9858,35.0421,17324.0
2021-05-11 11:40:00,37.29,37.32,37.24,37.24,17599.0,35.0421,35.0703,34.9952,34.9952,17599.0
2021-05-11 11:45:00,37.24,37.3,37.21,37.29,14335.0,34.9952,35.0515,34.967,35.0421,14335.0
2021-05-11 11:50:00,37.29,37.33,37.28,37.33,13342.0,35.0421,35.0797,35.0327,35.0797,13342.0
2021-05-11 11:55:00,37.33,37.38,37.33,37.36,19686.0,35.0797,35.1267,35.0797,35.1079,19686.0
2021-05-11 12:00:00,37.36,37.42,37.31,37.4,25345.0,35.1079,35.1643,35.0609,35.1455,25345.0
2021-05-11 12:05:00,37.41,37.42,37.37,37.37,16324.0,35.1549,35.1643,35.1173,35.1173,16324.0
2021-05-11 12:10:00,37.39,37.4,37.33,37.36,15878.0,35.1361,35.1455,35.0797,35.1079,15878.0
2021-05-11 12:15:00,37.37,37.42,37.36,37.42,17462.0,35.1173,35.1643,35.1079,35.1643,17462.0
2021-05-11 12:20:00,37.41,37.41,37.34,37.34,13625.0,35.1549,35.1549,35.0891,35.0891,13625.0
2021-05-11 12:25:00,37.34,37.35,37.29,37.34,17426.0,35.0891,35.0985,35.0421,35.0891,17426.0
2021-05-11 12:30:00,37.34,37.36,37.33,37.34,13890.0,35.0891,35.1079,35.0797,35.0891,13890.0
2021-05-11 12:35:00,37.36,37.42,37.35,37.4,28862.0,35.1079,35.1643,35.0985,35.1455,28862.0
2021-05-11 12:40:00,37.39,37.4,37.33,37.33,16476.0,35.1361,35.1455,35.0797,35.0797,16476.0
2021-05-11 12:45:00,37.33,37.35,37.32,37.35,17374.0,35.0797,35.0985,35.0703,35.0985,17374.0
2021-05-11 12:50:00,37.35,37.36,37.32,37.34,11725.0,35.0985,35.1079,35.0703,35.0891,11725.0
2021-05-11 12:55:00,37.35,37.36,37.32,37.36,14984.0,35.0985,35.1079,35.0703,35.1079,14984.0
2021-05-11 13:00:00,37.36,37.42,37.34,37.42,11727.0,35.1079,35.1643,35.0891,35.1643,11727.0
2021-05-11 13:05:00,37.42,37.42,37.34,37.36,21024.0,35.1643,35.1643,35.0891,35.1079,21024.0
2021-05-11 13:10:00,37.37,37.38,37.35,37.36,24140.0,35.1173,35.1267,35.0985,35.1079,24140.0
2021-05-11 13:15:00,37.38,37.38,37.35,37.38,9155.0,35.1267,35.1267,35.0985,35.1267,9155.0
2021-05-11 13:20:00,37.4,37.46,37.4,37.46,13176.0,35.1455,35.2019,35.1455,35.2019,13176.0
2021-05-11 13:25:00,37.46,37.51,37.46,37.5,27323.0,35.2019,35.2489,35.2019,35.2395,27323.0
2021-05-11 13:30:00,37.51,37.53,37.51,37.51,12589.0,35.2489,35.2677,35.2489,35.2489,12589.0
2021-05-11 13:35:00,37.51,37.53,37.5,37.53,29111.0,35.2489,35.2677,35.2395,35.2677,29111.0
2021-05-11 13:40:00,37.54,37.55,37.49,37.5,10090.0,35.2771,35.2865,35.2301,35.2395,10090.0
2021-05-11 13:45:00,37.52,37.55,37.52,37.55,24546.0,35.2583,35.2865,35.2583,35.2865,24546.0
2021-05-11 13:50:00,37.55,37.55,37.46,37.46,47763.0,35.2865,35.2865,35.2019,35.2019,47763.0
2021-05-11 13:55:00,37.45,37.48,37.45,37.47,17388.0,35.1925,35.2207,35.1925,35.2113,17388.0
2021-05-11 14:00:00,37.47,37.51,37.46,37.46,31275.0,35.2113,35.2489,35.2019,35.2019,31275.0
2021-05-11 14:05:00,37.46,37.47,37.44,37.45,21420.0,35.2019,35.2113,35.1831,35.1925,21420.0
2021-05-11 14:10:00,37.45,37.45,37.39,37.41,31197.0,35.1925,35.1925,35.1361,35.1549,31197.0
2021-05-11 14:15:00,37.41,37.41,37.4,37.4,15116.0,35.1549,35.1549,35.1455,35.1455,15116.0
2021-05-11 14:20:00,37.41,37.42,37.4,37.41,5159.0,35.1549,35.1643,35.1455,35.1549,5159.0
2021-05-11 14:25:00,37.42,37.46,37.42,37.45,10937.0,35.1643,35.2019,35.1643,35.1925,10937.0
2021-05-11 14:30:00,37.44,37.44,37.35,37.37,27219.0,35.1831,35.1831,35.0985,35.1173,27219.0
2021-05-11 14:35:00,37.37,37.4,37.36,37.37,13557.0,35.1173,35.1455,35.1079,35.1173,13557.0
2021-05-11 14:40:00,37.36,37.38,37.34,37.37,11366.0,35.1079,35.1267,35.0891,35.1173,11366.0
2021-05-11 14:45:00,37.37,37.43,37.37,37.43,13128.0,35.1173,35.1737,35.1173,35.1737,13128.0
2021-05-11 14:50:00,37.43,37.45,37.41,37.43,25237.0,35.1737,35.1925,35.1549,35.1737,25237.0
2021-05-11 14:55:00,37.44,37.45,37.43,37.44,19396.0,35.1831,35.1925,35.1737,35.1831,19396.0
2021-05-11 15:00:00,37.44,37.49,37.42,37.48,16795.0,35.1831,35.2301,35.1643,35.2207,16795.0
2021-05-11 15:05:00,37.49,37.51,37.48,37.5,21856.0,35.2301,35.2489,35.2207,35.2395,21856.0
2021-05-11 15:10:00,37.5,37.52,37.49,37.52,19630.0,35.2395,35.2583,35.2301,35.2583,19630.0
2021-05-11 15:15:00,37.52,37.6,37.52,37.6,54263.0,35.2583,35.3335,35.2583,35.3335,54263.0
2021-05-11 15:20:00,37.6,37.61,37.58,37.6,30406.0,35.3335,35.3429,35.3147,35.3335,30406.0
2021-05-11 15:25:00,37.61,37.64,37.59,37.59,33744.0,35.3429,35.371,35.3241,35.3241,33744.0
2021-05-11 15:30:00,37.59,37.62,37.59,37.6,37425.0,35.3241,35.3523,35.3241,35.3335,37425.0
2021-05-11 15:35:00,37.6,37.6,37.55,37.57,41460.0,35.3335,35.3335,35.2865,35.3053,41460.0
2021-05-11 15:40:00,37.56,37.59,37.55,37.58,54697.0,35.2959,35.3241,35.2865,35.3147,54697.0
2021-05-11 15:45:00,37.58,37.62,37.56,37.58,36138.0,35.3147,35.3523,35.2959,35.3147,36138.0
2021-05-11 15:50:00,37.58,37.63,37.57,37.61,72083.0,35.3147,35.3616,35.3053,35.3429,72083.0
2021-05-11 15:55:00,37.6,37.66,37.58,37.62,189155.0,35.3335,35.3898,35.3147,35.3523,189155.0
2021-05-12 09:30:00,37.53,37.56,37.37,37.53,202788.0,35.2677,35.2959,35.1173,35.2677,202788.0
2021-05-12 09:35:00,37.52,37.76,37.5,37.61,72560.0,35.2583,35.4838,35.2395,35.3429,72560.0
2021-05-12 09:40:00,37.61,37.67,37.54,37.58,61536.0,35.3429,35.3992,35.2771,35.3147,61536.0
2021-05-12 09:45:00,37.59,37.69,37.41,37.44,69017.0,35.3241,35.418,35.1549,35.1831,69017.0
2021-05-12 09:50:00,37.44,37.47,37.38,37.43,38841.0,35.1831,35.2113,35.1267,35.1737,38841.0
2021-05-12 09:55:00,37.43,37.49,37.39,37.48,26649.0,35.1737,35.2301,35.1361,35.2207,26649.0
2021-05-12 10:00:00,37.46,37.49,37.3,37.4,52999.0,35.2019,35.2301,35.0515,35.1455,52999.0
2021-05-12 10:05:00,37.4,37.45,37.27,37.31,90394.0,35.1455,35.1925,35.0233,35.0609,90394.0
2021-05-12 10:10:00,37.29,37.35,37.2,37.3,45517.0,35.0421,35.0985,34.9576,35.0515,45517.0
2021-05-12 10:15:00,37.3,37.47,37.27,37.45,27688.0,35.0515,35.2113,35.0233,35.1925,27688.0
2021-05-12 10:20:00,37.45,37.58,37.45,37.53,30637.0,35.1925,35.3147,35.1925,35.2677,30637.0
2021-05-12 10:25:00,37.53,37.62,37.5,37.58,47299.0,35.2677,35.3523,35.2395,35.3147,47299.0
2021-05-12 10:30:00,37.56,37.56,37.27,37.29,67050.0,35.2959,35.2959,35.0233,35.0421,67050.0
2021-05-12 10:35:00,37.3,37.4,37.3,37.37,39919.0,35.0515,35.1455,35.0515,35.1173,39919.0
2021-05-12 10:40:00,37.35,37.45,37.33,37.36,42318.0,35.0985,35.1925,35.0797,35.1079,42318.0
2021-05-12 10:45:00,37.34,37.39,37.29,37.36,89666.0,35.0891,35.1361,35.0421,35.1079,89666.0
2021-05-12 10:50:00,37.36,37.39,37.31,37.32,17655.0,35.1079,35.1361,35.0609,35.0703,17655.0
2021-05-12 10:55:00,37.31,37.44,37.31,37.43,18229.0,35.0609,35.1831,35.0609,35.1737,18229.0
2021-05-12 11:00:00,37.42,37.42,37.32,37.32,17030.0,35.1643,35.1643,35.0703,35.0703,17030.0
2021-05-12 11:05:00,37.32,37.35,37.24,37.3,35572.0,35.0703,35.0985,34.9952,35.0515,35572.0
2021-05-12 11:10:00,37.3,37.32,37.27,37.31,8826.0,35.0515,35.0703,35.0233,35.0609,8826.0
2021-05-12 11:15:00,37.31,37.31,37.25,37.29,27640.0,35.0609,35.0609,35.0046,35.0421,27640.0
2021-05-12 11:20:00,37.3,37.3,37.22,37.22,45994.0,35.0515,35.0515,34.9764,34.9764,45994.0
2021-05-12 11:25:00,37.21,37.24,37.18,37.23,38834.0,34.967,34.9952,34.9388,34.9858,38834.0
2021-05-12 11:30:00,37.23,37.23,37.1,37.11,26523.0,34.9858,34.9858,34.8636,34.873,26523.0
2021-05-12 11:35:00,37.1,37.22,37.09,37.22,44500.0,34.8636,34.9764,34.8542,34.9764,44500.0
2021-05-12 11:40:00,37.22,37.35,37.22,37.35,37747.0,34.9764,35.0985,34.9764,35.0985,37747.0
2021-05-12 11:45:00,37.34,37.37,37.27,37.28,7326.0,35.0891,35.1173,35.0233,35.0327,7326.0
2021-05-12 11:50:00,37.27,37.27,37.23,37.23,9599.0,35.0233,35.0233,34.9858,34.9858,9599.0
2021-05-12 11:55:00,37.25,37.3,37.24,37.29,15114.0,35.0046,35.0515,34.9952,35.0421,15114.0
2021-05-12 12:00:00,37.28,37.28,37.22,37.22,12544.0,35.0327,35.0327,34.9764,34.9764,12544.0
2021-05-12 12:05:00,37.22,37.23,37.16,37.16,12553.0,34.9764,34.9858,34.92,34.92,12553.0
2021-05-12 12:10:00,37.16,37.16,37.03,37.05,17470.0,34.92,34.92,34.7978,34.8166,17470.0
2021-05-12 12:15:00,37.05,37.1,37.01,37.1,46737.0,34.8166,34.8636,34.779,34.8636,46737.0
2021-05-12 12:20:00,37.09,37.15,37.08,37.11,8130.0,34.8542,34.9106,34.8448,34.873,8130.0
2021-05-12 12:25:00,37.1,37.15,37.1,37.15,8736.0,34.8636,34.9106,34.8636,34.9106,8736.0
2021-05-12 12:30:00,37.13,37.17,37.12,37.17,44042.0,34.8918,34.9294,34.8824,34.9294,44042.0
2021-05-12 12:35:00,37.17,37.19,37.13,37.14,13585.0,34.9294,34.9482,34.8918,34.9012,13585.0
2021-05-12 12:40:00,37.14,37.14,37.07,37.08,19106.0,34.9012,34.9012,34.8354,34.8448,19106.0
2021-05-12 12:45:00,37.07,37.09,37.04,37.04,28329.0,34.8354,34.8542,34.8072,34.8072,28329.0
2021-05-12 12:50:00,37.02,37.09,37.02,37.05,19564.0,34.7884,34.8542,34.7884,34.8166,19564.0
2021-05-12 12:55:00,37.04,37.06,37.02,37.06,20531.0,34.8072,34.826,34.7884,34.826,20531.0
2021-05-12 13:00:00,37.06,37.18,37.03,37.18,59549.0,34.826,34.9388,34.7978,34.9388,59549.0
2021-05-12 13:05:00,37.17,37.25,37.14,37.15,47771.0,34.9294,35.0046,34.9012,34.9106,47771.0
2021-05-12 13:10:00,37.15,37.16,37.12,37.15,11641.0,34.9106,34.92,34.8824,34.9106,11641.0
2021-05-12 13:15:00,37.16,37.17,37.12,37.12,13051.0,34.92,34.9294,34.8824,34.8824,13051.0
2021-05-12 13:20:00,37.11,37.13,37.09,37.1,12433.0,34.873,34.8918,34.8542,34.8636,12433.0
2021-05-12 13:25:00,37.11,37.13,37.1,37.11,6670.0,34.873,34.8918,34.8636,34.873,6670.0
2021-05-12 13:30:00,37.11,37.13,37.08,37.09,11632.0,34.873,34.8918,34.8448,34.8542,11632.0
2021-05-12 13:35:00,37.1,37.19,37.09,37.18,16440.0,34.8636,34.9482,34.8542,34.9388,16440.0
2021-05-12 13:40:00,37.17,37.17,37.13,37.13,16434.0,34.9294,34.9294,34.8918,34.8918,16434.0
2021-05-12 13:45:00,37.13,37.13,37.08,37.09,10266.0,34.8918,34.8918,34.8448,34.8542,10266.0
2021-05-12 13:50:00,37.1,37.12,37.08,37.11,7384.0,34.8636,34.8824,34.8448,34.873,7384.0
2021-05-12 13:55:00,37.11,37.15,37.07,37.07,15396.0,34.873,34.9106,34.8354,34.8354,15396.0
2021-05-12 14:00:00,37.08,37.08,37.01,37.01,26958.0,34.8448,34.8448,34.779,34.779,26958.0
2021-05-12 14:05:00,37.01,37.03,37.0,37.0,23217.0,34.779,34.7978,34.7696,34.7696,23217.0
2021-05-12 14:10:00,36.99,37.0,36.95,37.0,13227.0,34.7602,34.7696,34.7226,34.7696,13227.0
2021-05-12 14:15:00,37.0,37.07,37.0,37.02,32578.0,34.7696,34.8354,34.7696,34.7884,32578.0
2021-05-12 14:20:00,37.03,37.03,36.99,37.03,28453.0,34.7978,34.7978,34.7602,34.7978,28453.0
2021-05-12 14:25:00,37.02,37.03,36.97,36.97,80285.0,34.7884,34.7978,34.7414,34.7414,80285.0
2021-05-12 14:30:00,36.97,36.98,36.92,36.96,56593.0,34.7414,34.7508,34.6944,34.732,56593.0
2021-05-12 14:35:00,36.95,36.97,36.9,36.94,19672.0,34.7226,34.7414,34.6757,34.7132,19672.0
2021-05-12 14:40:00,36.93,36.93,36.86,36.87,57959.0,34.7038,34.7038,34.6381,34.6475,57959.0
2021-05-12 14:45:00,36.86,36.92,36.84,36.91,46472.0,34.6381,34.6944,34.6193,34.6851,46472.0
2021-05-12 14:50:00,36.92,36.95,36.88,36.91,50134.0,34.6944,34.7226,34.6569,34.6851,50134.0
2021-05-12 14:55:00,36.92,36.93,36.86,36.86,27628.0,34.6944,34.7038,34.6381,34.6381,27628.0
2021-05-12 15:00:00,36.85,36.89,36.83,36.86,23363.0,34.6287,34.6663,34.6099,34.6381,23363.0
2021-05-12 15:05:00,36.85,36.9,36.82,36.9,107091.0,34.6287,34.6757,34.6005,34.6757,107091.0
2021-05-12 15:10:00,36.91,36.91,36.8,36.81,44257.0,34.6851,34.6851,34.5817,34.5911,44257.0
2021-05-12 15:15:00,36.8,36.8,36.76,36.77,33581.0,34.5817,34.5817,34.5441,34.5535,33581.0
2021-05-12 15:20:00,36.78,36.83,36.78,36.79,43013.0,34.5629,34.6099,34.5629,34.5723,43013.0
2021-05-12 15:25:00,36.79,36.81,36.76,36.78,46814.0,34.5723,34.5911,34.5441,34.5629,46814.0
2021-05-12 15:30:00,36.78,36.79,36.75,36.77,83749.0,34.5629,34.5723,34.5347,34.5535,83749.0
2021-05-12 15:35:00,36.77,36.79,36.74,36.77,178700.0,34.5535,34.5723,34.5253,34.5535,178700.0
2021-05-12 15:40:00,36.77,36.81,36.77,36.79,99228.0,34.5535,34.5911,34.5535,34.5723,99228.0
2021-05-12 15:45:00,36.78,36.88,36.78,36.84,116759.0,34.5629,34.6569,34.5629,34.6193,116759.0
2021-05-12 15:50:00,36.83,36.87,36.78,36.8,101273.0,34.6099,34.6475,34.5629,34.5817,101273.0
2021-05-12 15:55:00,36.81,36.91,36.81,36.9,218258.0,34.5911,34.6851,34.5911,34.6757,218258.0
2021-05-13 09:30:00,36.75,36.77,36.57,36.62,227248.0,34.5347,34.5535,34.3655,34.4125,227248.0
2021-05-13 09:35:00,36.58,36.79,36.54,36.56,91250.0,34.3749,34.5723,34.3374,34.3561,91250.0
2021-05-13 09:40:00,36.55,36.66,36.55,36.57,50940.0,34.3468,34.4501,34.3468,34.3655,50940.0
2021-05-13 09:45:00,36.58,36.59,36.44,36.49,39980.0,34.3749,34.3843,34.2434,34.2904,39980.0
2021-05-13 09:50:00,36.5,36.62,36.5,36.58,50889.0,34.2998,34.4125,34.2998,34.3749,50889.0
2021-05-13 09:55:00,36.58,36.76,36.58,36.75,49205.0,34.3749,34.5441,34.3749,34.5347,49205.0
2021-05-13 10:00:00,36.76,36.91,36.75,36.89,125784.0,34.5441,34.6851,34.5347,34.6663,125784.0
2021-05-13 10:05:00,36.89,36.91,36.83,36.84,52021.0,34.6663,34.6851,34.6099,34.6193,52021.0
2021-05-13 10:10:00,36.86,36.95,36.8,36.95,41236.0,34.6381,34.7226,34.5817,34.7226,41236.0
2021-05-13 10:15:00,36.96,37.02,36.9,36.99,28821.0,34.732,34.7884,34.6757,34.7602,28821.0
2021-05-13 10:20:00,36.99,37.05,36.97,37.01,61601.0,34.7602,34.8166,34.7414,34.779,61601.0
2021-05-13 10:25:00,37.01,37.01,36.89,36.92,22430.0,34.779,34.779,34.6663,34.6944,22430.0
2021-05-13 10:30:00,36.92,36.98,36.92,36.98,11258.0,34.6944,34.7508,34.6944,34.7508,11258.0
2021-05-13 10:35:00,36.99,36.99,36.91,36.95,17440.0,34.7602,34.7602,34.6851,34.7226,17440.0
2021-05-13 10:40:00,36.94,36.97,36.91,36.93,15107.0,34.7132,34.7414,34.6851,34.7038,15107.0
2021-05-13 10:45:00,36.93,37.1,36.91,37.1,49380.0,34.7038,34.8636,34.6851,34.8636,49380.0
2021-05-13 10:50:00,37.09,37.1,36.89,36.89,30229.0,34.8542,34.8636,34.6663,34.6663,30229.0
2021-05-13 10:55:00,36.9,36.98,36.9,36.9,44985.0,34.6757,34.7508,34.6757,34.6757,44985.0
2021-05-13 11:00:00,36.9,36.95,36.9,36.92,15668.0,34.6757,34.7226,34.6757,34.6944,15668.0
2021-05-13 11:05:00,36.91,36.94,36.85,36.87,23233.0,34.6851,34.7132,34.6287,34.6475,23233.0
2021-05-13 11:10:00,36.87,36.88,36.78,36.78,18399.0,34.6475,34.6569,34.5629,34.5629,18399.0
2021-05-13 11:15:00,36.79,36.86,36.79,36.82,24734.0,34.5723,34.6381,34.5723,34.6005,24734.0
2021-05-13 11:20:00,36.82,36.89,36.81,36.87,19074.0,34.6005,34.6663,34.5911,34.6475,19074.0
2021-05-13 11:25:00,36.87,36.88,36.81,36.84,33311.0,34.6475,34.6569,34.5911,34.6193,33311.0
2021-05-13 11:30:00,36.84,36.89,36.84,36.87,13216.0,34.6193,34.6663,34.6193,34.6475,13216.0
2021-05-13 11:35:00,36.88,36.94,36.87,36.93,19814.0,34.6569,34.7132,34.6475,34.7038,19814.0
2021-05-13 11:40:00,36.92,36.93,36.88,36.88,16146.0,34.6944,34.7038,34.6569,34.6569,16146.0
2021-05-13 11:45:00,36.87,36.9,36.85,36.9,15098.0,34.6475,34.6757,34.6287,34.6757,15098.0
2021-05-13 11:50:00,36.89,36.95,36.89,36.9,17807.0,34.6663,34.7226,34.6663,34.6757,17807.0
2021-05-13 11:55:00,36.9,36.95,36.9,36.93,8219.0,34.6757,34.7226,34.6757,34.7038,8219.0
2021-05-13 12:00:00,36.94,36.99,36.91,36.91,8110.0,34.7132,34.7602,34.6851,34.6851,8110.0
2021-05-13 12:05:00,36.92,37.0,36.92,37.0,16641.0,34.6944,34.7696,34.6944,34.7696,16641.0
2021-05-13 12:10:00,37.0,37.01,36.95,37.0,13801.0,34.7696,34.779,34.7226,34.7696,13801.0
2021-05-13 12:15:00,37.01,37.06,37.01,37.01,8281.0,34.779,34.826,34.779,34.779,8281.0
2021-05-13 12:20:00,37.0,37.0,36.97,36.98,9220.0,34.7696,34.7696,34.7414,34.7508,9220.0
2021-05-13 12:25:00,36.98,37.04,36.98,37.01,18962.0,34.7508,34.8072,34.7508,34.779,18962.0
2021-05-13 12:30:00,37.02,37.02,37.01,37.02,10578.0,34.7884,34.7884,34.779,34.7884,10578.0
2021-05-13 12:35:00,37.02,37.05,37.02,37.05,23711.0,34.7884,34.8166,34.7884,34.8166,23711.0
2021-05-13 12:40:00,37.05,37.09,37.04,37.08,42832.0,34.8166,34.8542,34.8072,34.8448,42832.0
2021-05-13 12:45:00,37.08,37.16,37.08,37.16,21444.0,34.8448,34.92,34.8448,34.92,21444.0
2021-05-13 12:50:00,37.17,37.18,37.11,37.12,17016.0,34.9294,34.9388,34.873,34.8824,17016.0
2021-05-13 12:55:00,37.12,37.12,37.05,37.08,22901.0,34.8824,34.8824,34.8166,34.8448,22901.0
2021-05-13 13:00:00,37.08,37.08,36.99,36.99,30367.0,34.8448,34.8448,34.7602,34.7602,30367.0
2021-05-13 13:05:00,36.99,37.02,36.97,37.02,12873.0,34.7602,34.7884,34.7414,34.7884,12873.0
2021-05-13 13:10:00,37.01,37.01,36.95,36.98,13410.0,34.779,34.779,34.7226,34.7508,13410.0
2021-05-13 13:15:00,36.97,36.97,36.88,36.88,14764.0,34.7414,34.7414,34.6569,34.6569,14764.0
2021-05-13 13:20:00,36.87,36.88,36.8,36.81,28735.0,34.6475,34.6569,34.5817,34.5911,28735.0
2021-05-13 13:25:00,36.81,36.86,36.79,36.85,26047.0,34.5911,34.6381,34.5723,34.6287,26047.0
2021-05-13 13:30:00,36.86,36.87,36.83,36.83,10184.0,34.6381,34.6475,34.6099,34.6099,10184.0
2021-05-13 13:35:00,36.83,36.85,36.78,36.82,31852.0,34.6099,34.6287,34.5629,34.6005,31852.0
2021-05-13 13:40:00,36.82,36.82,36.79,36.82,28630.0,34.6005,34.6005,34.5723,34.6005,28630.0
2021-05-13 13:45:00,36.82,36.83,36.73,36.73,23117.0,34.6005,34.6099,34.5159,34.5159,23117.0
2021-05-13 13:50:00,36.75,36.77,36.75,36.76,8455.0,34.5347,34.5535,34.5347,34.5441,8455.0
2021-05-13 13:55:00,36.76,36.77,36.69,36.69,18420.0,34.5441,34.5535,34.4783,34.4783,18420.0
2021-05-13 14:00:00,36.69,36.83,36.69,36.82,19596.0,34.4783,34.6099,34.4783,34.6005,19596.0
2021-05-13 14:05:00,36.83,36.88,36.82,36.88,17172.0,34.6099,34.6569,34.6005,34.6569,17172.0
2021-05-13 14:10:00,36.88,36.91,36.87,36.9,10282.0,34.6569,34.6851,34.6475,34.6757,10282.0
2021-05-13 14:15:00,36.9,36.9,36.84,36.86,11959.0,34.6757,34.6757,34.6193,34.6381,11959.0
2021-05-13 14:20:00,36.85,36.89,36.8,36.84,14888.0,34.6287,34.6663,34.5817,34.6193,14888.0
2021-05-13 14:25:00,36.84,36.87,36.82,36.87,5526.0,34.6193,34.6475,34.6005,34.6475,5526.0
2021-05-13 14:30:00,36.86,36.89,36.86,36.88,17789.0,34.6381,34.6663,34.6381,34.6569,17789.0
2021-05-13 14:35:00,36.89,36.94,36.89,36.92,13175.0,34.6663,34.7132,34.6663,34.6944,13175.0
2021-05-13 14:40:00,36.92,36.93,36.9,36.92,8471.0,34.6944,34.7038,34.6757,34.6944,8471.0
2021-05-13 14:45:00,36.91,36.92,36.88,36.91,10175.0,34.6851,34.6944,34.6569,34.6851,10175.0
2021-05-13 14:50:00,36.91,36.91,36.85,36.86,21514.0,34.6851,34.6851,34.6287,34.6381,21514.0
2021-05-13 14:55:00,36.87,36.9,36.87,36.87,16691.0,34.6475,34.6757,34.6475,34.6475,16691.0
2021-05-13 15:00:00,36.87,36.95,36.86,36.89,29948.0,34.6475,34.7226,34.6381,34.6663,29948.0
2021-05-13 15:05:00,36.88,36.93,36.87,36.92,26935.0,34.6569,34.7038,34.6475,34.6944,26935.0
2021-05-13 15:10:00,36.91,36.91,36.87,36.87,33684.0,34.6851,34.6851,34.6475,34.6475,33684.0
2021-05-13 15:15:00,36.88,36.94,36.88,36.94,32203.0,34.6569,34.7132,34.6569,34.7132,32203.0
2021-05-13 15:20:00,36.95,36.96,36.92,36.93,34197.0,34.7226,34.732,34.6944,34.7038,34197.0
2021-05-13 15:25:00,36.94,36.99,36.94,36.99,34664.0,34.7132,34.7602,34.7132,34.7602,34664.0
2021-05-13 15:30:00,36.99,37.06,36.99,37.01,77253.0,34.7602,34.826,34.7602,34.779,77253.0
2021-05-13 15:35:00,37.01,37.01,36.97,36.99,21436.0,34.779,34.779,34.7414,34.7602,21436.0
2021-05-13 15:40:00,36.99,36.99,36.94,36.94,28413.0,34.7602,34.7602,34.7132,34.7132,28413.0
2021-05-13 15:45:00,36.94,36.96,36.92,36.95,34804.0,34.7132,34.732,34.6944,34.7226,34804.0
2021-05-13 15:50:00,36.95,36.95,36.91,36.91,38574.0,34.7226,34.7226,34.6851,34.6851,38574.0
2021-05-13 15:55:00,36.91,36.96,36.88,36.94,195697.0,34.6851,34.732,34.6569,34.7132,195697.0
2021-05-14 09:30:00,37.38,37.54,37.33,37.33,128631.0,35.1267,35.2771,35.0797,35.0797,128631.0
2021-05-14 09:35:00,37.34,37.62,37.34,37.6,77088.0,35.0891,35.3523,35.0891,35.3335,77088.0
2021-05-14 09:40:00,37.62,37.68,37.52,37.52,61323.0,35.3523,35.4086,35.2583,35.2583,61323.0
2021-05-14 09:45:00,37.51,37.59,37.49,37.55,43649.0,35.2489,35.3241,35.2301,35.2865,43649.0
2021-05-14 09:50:00,37.54,37.58,37.49,37.51,28343.0,35.2771,35.3147,35.2301,35.2489,28343.0
2021-05-14 09:55:00,37.5,37.54,37.45,37.49,27547.0,35.2395,35.2771,35.1925,35.2301,27547.0
2021-05-14 10:00:00,37.49,37.49,37.34,37.36,73554.0,35.2301,35.2301,35.0891,35.1079,73554.0
2021-05-14 10:05:00,37.35,37.43,37.28,37.43,46948.0,35.0985,35.1737,35.0327,35.1737,46948.0
2021-05-14 10:10:00,37.44,37.54,37.41,37.51,31220.0,35.1831,35.2771,35.1549,35.2489,31220.0
2021-05-14 10:15:00,37.51,37.55,37.5,37.51,33341.0,35.2489,35.2865,35.2395,35.2489,33341.0
2021-05-14 10:20:00,37.51,37.56,37.5,37.51,31038.0,35.2489,35.2959,35.2395,35.2489,31038.0
2021-05-14 10:25:00,37.52,37.54,37.41,37.41,17491.0,35.2583,35.2771,35.1549,35.1549,17491.0
2021-05-14 10:30:00,37.42,37.48,37.38,37.44,21222.0,35.1643,35.2207,35.1267,35.1831,21222.0
2021-05-14 10:35:00,37.44,37.44,37.34,37.36,41766.0,35.1831,35.1831,35.0891,35.1079,41766.0
2021-05-14 10:40:00,37.36,37.37,37.24,37.24,77393.0,35.1079,35.1173,34.9952,34.9952,77393.0
2021-05-14 10:45:00,37.24,37.34,37.24,37.32,42566.0,34.9952,35.0891,34.9952,35.0703,42566.0
2021-05-14 10:50:00,37.3,37.36,37.3,37.35,12471.0,35.0515,35.1079,35.0515,35.0985,12471.0
2021-05-14 10:55:00,37.35,37.45,37.35,37.45,21299.0,35.0985,35.1925,35.0985,35.1925,21299.0
2021-05-14 11:00:00,37.45,37.47,37.43,37.44,27899.0,35.1925,35.2113,35.1737,35.1831,27899.0
2021-05-14 11:05:00,37.44,37.47,37.42,37.46,23583.0,35.1831,35.2113,35.1643,35.2019,23583.0
2021-05-14 11:10:00,37.46,37.54,37.46,37.54,24945.0,35.2019,35.2771,35.2019,35.2771,24945.0
2021-05-14 11:15:00,37.54,37.55,37.49,37.52,30203.0,35.2771,35.2865,35.2301,35.2583,30203.0
2021-05-14 11:20:00,37.52,37.55,37.49,37.55,26489.0,35.2583,35.2865,35.2301,35.2865,26489.0
2021-05-14 11:25:00,37.54,37.56,37.52,37.56,18667.0,35.2771,35.2959,35.2583,35.2959,18667.0
2021-05-14 11:30:00,37.56,37.58,37.55,37.58,9241.0,35.2959,35.3147,35.2865,35.3147,9241.0
2021-05-14 11:35:00,37.58,37.61,37.58,37.61,14626.0,35.3147,35.3429,35.3147,35.3429,14626.0
2021-05-14 11:40:00,37.61,37.61,37.57,37.59,24705.0,35.3429,35.3429,35.3053,35.3241,24705.0
2021-05-14 11:45:00,37.59,37.66,37.59,37.65,19451.0,35.3241,35.3898,35.3241,35.3804,19451.0
2021-05-14 11:50:00,37.65,37.66,37.64,37.64,11733.0,35.3804,35.3898,35.371,35.371,11733.0
2021-05-14 11:55:00,37.65,37.66,37.65,37.65,11888.0,35.3804,35.3898,35.3804,35.3804,11888.0
2021-05-14 12:00:00,37.65,37.67,37.65,37.67,15847.0,35.3804,35.3992,35.3804,35.3992,15847.0
2021-05-14 12:05:00,37.67,37.72,37.66,37.66,27652.0,35.3992,35.4462,35.3898,35.3898,27652.0
2021-05-14 12:10:00,37.66,37.66,37.62,37.63,10419.0,35.3898,35.3898,35.3523,35.3616,10419.0
2021-05-14 12:15:00,37.63,37.66,37.62,37.65,12181.0,35.3616,35.3898,35.3523,35.3804,12181.0
2021-05-14 12:20:00,37.65,37.65,37.6,37.6,7782.0,35.3804,35.3804,35.3335,35.3335,7782.0
2021-05-14 12:25:00,37.6,37.63,37.59,37.62,10364.0,35.3335,35.3616,35.3241,35.3523,10364.0
2021-05-14 12:30:00,37.62,37.62,37.59,37.62,21492.0,35.3523,35.3523,35.3241,35.3523,21492.0
2021-05-14 12:35:00,37.61,37.61,37.59,37.59,9086.0,35.3429,35.3429,35.3241,35.3241,9086.0
2021-05-14 12:40:00,37.6,37.63,37.6,37.62,16808.0,35.3335,35.3616,35.3335,35.3523,16808.0
2021-05-14 12:45:00,37.63,37.66,37.63,37.66,12378.0,35.3616,35.3898,35.3616,35.3898,12378.0
2021-05-14 12:50:00,37.66,37.67,37.65,37.66,10667.0,35.3898,35.3992,35.3804,35.3898,10667.0
2021-05-14 12:55:00,37.67,37.69,37.67,37.68,10767.0,35.3992,35.418,35.3992,35.4086,10767.0
2021-05-14 13:00:00,37.68,37.69,37.67,37.69,11030.0,35.4086,35.418,35.3992,35.418,11030.0
2021-05-14 13:05:00,37.67,37.69,37.66,37.66,6245.0,35.3992,35.418,35.3898,35.3898,6245.0
2021-05-14 13:10:00,37.67,37.69,37.63,37.64,22844.0,35.3992,35.418,35.3616,35.371,22844.0
2021-05-14 13:15:00,37.63,37.67,37.63,37.65,15285.0,35.3616,35.3992,35.3616,35.3804,15285.0
2021-05-14 13:20:00,37.65,37.67,37.65,37.66,10918.0,35.3804,35.3992,35.3804,35.3898,10918.0
2021-05-14 13:25:00,37.66,37.66,37.65,37.66,9583.0,35.3898,35.3898,35.3804,35.3898,9583.0
2021-05-14 13:30:00,37.66,37.7,37.66,37.7,15589.0,35.3898,35.4274,35.3898,35.4274,15589.0
2021-05-14 13:35:00,37.7,37.7,37.68,37.7,21220.0,35.4274,35.4274,35.4086,35.4274,21220.0
2021-05-14 13:40:00,37.7,37.7,37.66,37.67,12629.0,35.4274,35.4274,35.3898,35.3992,12629.0
2021-05-14 13:45:00,37.67,37.69,37.67,37.67,12367.0,35.3992,35.418,35.3992,35.3992,12367.0
2021-05-14 13:50:00,37.67,37.67,37.63,37.63,5333.0,35.3992,35.3992,35.3616,35.3616,5333.0
2021-05-14 13:55:00,37.64,37.67,37.62,37.62,17362.0,35.371,35.3992,35.3523,35.3523,17362.0
2021-05-14 14:00:00,37.63,37.64,37.62,37.63,4258.0,35.3616,35.371,35.3523,35.3616,4258.0
2021-05-14 14:05:00,37.63,37.66,37.63,37.66,15441.0,35.3616,35.3898,35.3616,35.3898,15441.0
2021-05-14 14:10:00,37.66,37.75,37.66,37.75,17807.0,35.3898,35.4744,35.3898,35.4744,17807.0
2021-05-14 14:15:00,37.76,37.8,37.76,37.79,25855.0,35.4838,35.5214,35.4838,35.512,25855.0
2021-05-14 14:20:00,37.8,37.8,37.76,37.79,58887.0,35.5214,35.5214,35.4838,35.512,58887.0
2021-05-14 14:25:00,37.79,37.79,37.76,37.77,27724.0,35.512,35.512,35.4838,35.4932,27724.0
2021-05-14 14:30:00,37.77,37.79,37.77,37.78,13546.0,35.4932,35.512,35.4932,35.5026,13546.0
2021-05-14 14:35:00,37.78,37.79,37.73,37.76,27554.0,35.5026,35.512,35.4556,35.4838,27554.0
2021-05-14 14:40:00,37.77,37.8,37.77,37.78,15821.0,35.4932,35.5214,35.4932,35.5026,15821.0
2021-05-14 14:45:00,37.78,37.8,37.77,37.79,29780.0,35.5026,35.5214,35.4932,35.512,29780.0
2021-05-14 14:50:00,37.79,37.85,37.78,37.85,27200.0,35.512,35.5684,35.5026,35.5684,27200.0
2021-05-14 14:55:00,37.85,37.88,37.84,37.88,24269.0,35.5684,35.5966,35.559,35.5966,24269.0
2021-05-14 15:00:00,37.88,37.9,37.87,37.88,50746.0,35.5966,35.6154,35.5872,35.5966,50746.0
2021-05-14 15:05:00,37.89,37.91,37.88,37.9,56973.0,35.606,35.6248,35.5966,35.6154,56973.0
2021-05-14 15:10:00,37.9,37.93,37.89,37.93,28766.0,35.6154,35.6436,35.606,35.6436,28766.0
2021-05-14 15:15:00,37.94,37.94,37.9,37.9,56222.0,35.653,35.653,35.6154,35.6154,56222.0
2021-05-14 15:20:00,37.9,37.93,37.9,37.9,34335.0,35.6154,35.6436,35.6154,35.6154,34335.0
2021-05-14 15:25:00,37.9,37.92,37.88,37.88,30834.0,35.6154,35.6342,35.5966,35.5966,30834.0
2021-05-14 15:30:00,37.88,37.89,37.85,37.88,78254.0,35.5966,35.606,35.5684,35.5966,78254.0
2021-05-14 15:35:00,37.89,37.91,37.84,37.85,37868.0,35.606,35.6248,35.559,35.5684,37868.0
2021-05-14 15:40:00,37.86,37.89,37.84,37.85,70066.0,35.5778,35.606,35.559,35.5684,70066.0
2021-05-14 15:45:00,37.85,37.85,37.8,37.81,74739.0,35.5684,35.5684,35.5214,35.5308,74739.0
2021-05-14 15:50:00,37.81,37.88,37.81,37.87,65748.0,35.5308,35.5966,35.5308,35.5872,65748.0
2021-05-14 15:55:00,37.87,37.88,37.82,37.87,312724.0,35.5872,35.5966,35.5402,35.5872,312724.0
2021-05-17 09:30:00,38.26,38.35,38.14,38.16,291661.0,35.9537,36.0382,35.8409,35.8597,291661.0
2021-05-17 09:35:00,38.17,38.36,38.17,38.34,63953.0,35.8691,36.0476,35.8691,36.0288,63953.0
2021-05-17 09:40:00,38.32,38.37,38.3,38.34,32936.0,36.0101,36.057,35.9913,36.0288,32936.0
2021-05-17 09:45:00,38.35,38.5,38.34,38.4,157214.0,36.0382,36.1792,36.0288,36.0852,157214.0
2021-05-17 09:50:00,38.43,38.46,38.38,38.38,25036.0,36.1134,36.1416,36.0664,36.0664,25036.0
2021-05-17 09:55:00,38.37,38.45,38.34,38.43,32761.0,36.057,36.1322,36.0288,36.1134,32761.0
2021-05-17 10:00:00,38.43,38.48,38.37,38.38,55799.0,36.1134,36.1604,36.057,36.0664,55799.0
2021-05-17 10:05:00,38.38,38.55,38.38,38.55,109005.0,36.0664,36.2262,36.0664,36.2262,109005.0
2021-05-17 10:10:00,38.54,38.71,38.54,38.66,101804.0,36.2168,36.3765,36.2168,36.3296,101804.0
2021-05-17 10:15:00,38.7,38.91,38.7,38.88,119682.0,36.3671,36.5645,36.3671,36.5363,119682.0
2021-05-17 10:20:00,38.88,38.93,38.74,38.77,169701.0,36.5363,36.5833,36.4047,36.4329,169701.0
2021-05-17 10:25:00,38.78,38.89,38.78,38.84,52338.0,36.4423,36.5457,36.4423,36.4987,52338.0
2021-05-17 10:30:00,38.85,38.9,38.76,38.78,64173.0,36.5081,36.5551,36.4235,36.4423,64173.0
2021-05-17 10:35:00,38.78,38.95,38.78,38.92,42671.0,36.4423,36.6021,36.4423,36.5739,42671.0
2021-05-17 10:40:00,38.92,38.94,38.88,38.91,73425.0,36.5739,36.5927,36.5363,36.5645,73425.0
2021-05-17 10:45:00,38.91,39.02,38.91,39.01,141888.0,36.5645,36.6679,36.5645,36.6585,141888.0
2021-05-17 10:50:00,39.02,39.06,38.98,39.02,53580.0,36.6679,36.7054,36.6303,36.6679,53580.0
2021-05-17 10:55:00,39.02,39.13,38.99,39.13,65436.0,36.6679,36.7712,36.6397,36.7712,65436.0
2021-05-17 11:00:00,39.13,39.23,39.12,39.23,125889.0,36.7712,36.8652,36.7618,36.8652,125889.0
2021-05-17 11:05:00,39.23,39.26,39.15,39.16,60170.0,36.8652,36.8934,36.79,36.7994,60170.0
2021-05-17 11:10:00,39.18,39.23,39.13,39.23,77996.0,36.8182,36.8652,36.7712,36.8652,77996.0
2021-05-17 11:15:00,39.23,39.3,39.21,39.28,133054.0,36.8652,36.931,36.8464,36.9122,133054.0
2021-05-17 11:20:00,39.29,39.37,39.29,39.33,88961.0,36.9216,36.9968,36.9216,36.9592,88961.0
2021-05-17 11:25:00,39.33,39.39,39.3,39.34,73803.0,36.9592,37.0156,36.931,36.9686,73803.0
2021-05-17 11:30:00,39.35,39.4,39.32,39.38,116420.0,36.978,37.025,36.9498,37.0062,116420.0
2021-05-17 11:35:00,39.38,39.4,39.31,39.31,46616.0,37.0062,37.025,36.9404,36.9404,46616.0
2021-05-17 11:40:00,39.31,39.36,39.3,39.33,83766.0,36.9404,36.9874,36.931,36.9592,83766.0
2021-05-17 11:45:00,39.32,39.43,39.31,39.42,46780.0,36.9498,37.0531,36.9404,37.0437,46780.0
2021-05-17 11:50:00,39.43,39.48,39.42,39.48,113126.0,37.0531,37.1001,37.0437,37.1001,113126.0
2021-05-17 11:55:00,39.47,39.49,39.41,39.48,48991.0,37.0907,37.1095,37.0343,37.1001,48991.0
2021-05-17 12:00:00,39.47,39.47,39.3,39.3,93076.0,37.0907,37.0907,36.931,36.931,93076.0
2021-05-17 12:05:00,39.29,39.3,39.17,39.22,108203.0,36.9216,36.931,36.8088,36.8558,108203.0
2021-05-17 12:10:00,39.23,39.26,39.13,39.13,34645.0,36.8652,36.8934,36.7712,36.7712,34645.0
2021-05-17 12:15:00,39.13,39.23,39.12,39.21,37808.0,36.7712,36.8652,36.7618,36.8464,37808.0
2021-05-17 12:20:00,39.2,39.26,39.16,39.26,35784.0,36.837,36.8934,36.7994,36.8934,35784.0
2021-05-17 12:25:00,39.26,39.31,39.26,39.29,16913.0,36.8934,36.9404,36.8934,36.9216,16913.0
2021-05-17 12:30:00,39.29,39.33,39.24,39.24,52300.0,36.9216,36.9592,36.8746,36.8746,52300.0
2021-05-17 12:35:00,39.24,39.34,39.23,39.34,21431.0,36.8746,36.9686,36.8652,36.9686,21431.0
2021-05-17 12:40:00,39.34,39.38,39.33,39.36,38022.0,36.9686,37.0062,36.9592,36.9874,38022.0
2021-05-17 12:45:00,39.36,39.39,39.35,39.38,28784.0,36.9874,37.0156,36.978,37.0062,28784.0
2021-05-17 12:50:00,39.38,39.42,39.38,39.41,26838.0,37.0062,37.0437,37.0062,37.0343,26838.0
2021-05-17 12:55:00,39.39,39.41,39.36,39.39,35686.0,37.0156,37.0343,36.9874,37.0156,35686.0
2021-05-17 13:00:00,39.38,39.41,39.38,39.39,20431.0,37.0062,37.0343,37.0062,37.0156,20431.0
2021-05-17 13:05:00,39.39,39.41,39.39,39.41,36663.0,37.0156,37.0343,37.0156,37.0343,36663.0
2021-05-17 13:10:00,39.41,39.47,39.41,39.46,48221.0,37.0343,37.0907,37.0343,37.0813,48221.0
2021-05-17 13:15:00,39.46,39.49,39.43,39.43,52178.0,37.0813,37.1095,37.0531,37.0531,52178.0
2021-05-17 13:20:00,39.43,39.48,39.42,39.48,40596.0,37.0531,37.1001,37.0437,37.1001,40596.0
2021-05-17 13:25:00,39.49,39.49,39.47,39.48,36236.0,37.1095,37.1095,37.0907,37.1001,36236.0
2021-05-17 13:30:00,39.48,39.52,39.48,39.49,53113.0,37.1001,37.1377,37.1001,37.1095,53113.0
2021-05-17 13:35:00,39.5,39.52,39.46,39.5,76633.0,37.1189,37.1377,37.0813,37.1189,76633.0
2021-05-17 13:40:00,39.51,39.54,39.47,39.54,123038.0,37.1283,37.1565,37.0907,37.1565,123038.0
2021-05-17 13:45:00,39.55,39.63,39.55,39.62,60061.0,37.1659,37.2411,37.1659,37.2317,60061.0
2021-05-17 13:50:00,39.62,39.73,39.61,39.7,278544.0,37.2317,37.3351,37.2223,37.3069,278544.0
2021-05-17 13:55:00,39.69,39.7,39.69,39.69,82349.0,37.2975,37.3069,37.2975,37.2975,82349.0
2021-05-17 14:00:00,39.69,39.81,39.67,39.8,143541.0,37.2975,37.4102,37.2787,37.4008,143541.0
2021-05-17 14:05:00,39.81,39.84,39.78,39.84,77131.0,37.4102,37.4384,37.382,37.4384,77131.0
2021-05-17 14:10:00,39.84,39.89,39.76,39.78,107331.0,37.4384,37.4854,37.3633,37.382,107331.0
2021-05-17 14:15:00,39.79,39.79,39.59,39.6,181574.0,37.3914,37.3914,37.2035,37.2129,181574.0
2021-05-17 14:20:00,39.6,39.65,39.59,39.64,74990.0,37.2129,37.2599,37.2035,37.2505,74990.0
2021-05-17 14:25:00,39.63,39.64,39.57,39.6,60144.0,37.2411,37.2505,37.1847,37.2129,60144.0
2021-05-17 14:30:00,39.6,39.63,39.56,39.62,49965.0,37.2129,37.2411,37.1753,37.2317,49965.0
2021-05-17 14:35:00,39.61,39.66,39.6,39.65,57657.0,37.2223,37.2693,37.2129,37.2599,57657.0
2021-05-17 14:40:00,39.66,39.7,39.65,39.7,50769.0,37.2693,37.3069,37.2599,37.3069,50769.0
2021-05-17 14:45:00,39.7,39.7,39.65,39.69,63323.0,37.3069,37.3069,37.2599,37.2975,63323.0
2021-05-17 14:50:00,39.69,39.69,39.64,39.67,37510.0,37.2975,37.2975,37.2505,37.2787,37510.0
2021-05-17 14:55:00,39.67,39.7,39.65,39.7,68954.0,37.2787,37.3069,37.2599,37.3069,68954.0
2021-05-17 15:00:00,39.7,39.72,39.65,39.66,55664.0,37.3069,37.3257,37.2599,37.2693,55664.0
2021-05-17 15:05:00,39.66,39.73,39.65,39.66,84115.0,37.2693,37.3351,37.2599,37.2693,84115.0
2021-05-17 15:10:00,39.66,39.7,39.66,39.69,105932.0,37.2693,37.3069,37.2693,37.2975,105932.0
2021-05-17 15:15:00,39.69,39.71,39.66,39.69,61707.0,37.2975,37.3163,37.2693,37.2975,61707.0
2021-05-17 15:20:00,39.7,39.72,39.66,39.69,52582.0,37.3069,37.3257,37.2693,37.2975,52582.0
2021-05-17 15:25:00,39.68,39.73,39.66,39.72,59308.0,37.2881,37.3351,37.2693,37.3257,59308.0
2021-05-17 15:30:00,39.73,39.74,39.69,39.7,93092.0,37.3351,37.3445,37.2975,37.3069,93092.0
2021-05-17 15:35:00,39.7,39.71,39.66,39.7,77628.0,37.3069,37.3163,37.2693,37.3069,77628.0
2021-05-17 15:40:00,39.7,39.75,39.7,39.73,145303.0,37.3069,37.3539,37.3069,37.3351,145303.0
2021-05-17 15:45:00,39.73,39.73,39.63,39.63,200147.0,37.3351,37.3351,37.2411,37.2411,200147.0
2021-05-17 15:50:00,39.63,39.67,39.62,39.66,127515.0,37.2411,37.2787,37.2317,37.2693,127515.0
2021-05-17 15:55:00,39.66,39.71,39.65,39.69,432566.0,37.2693,37.3163,37.2599,37.2975,432566.0
2021-05-18 09:30:00,39.8,39.8,39.22,39.54,448057.0,37.4008,37.4008,36.8558,37.1565,448057.0
2021-05-18 09:35:00,39.55,39.88,39.54,39.77,98642.0,37.1659,37.476,37.1565,37.3726,98642.0
2021-05-18 09:40:00,39.77,39.8,39.55,39.55,98467.0,37.3726,37.4008,37.1659,37.1659,98467.0
2021-05-18 09:45:00,39.59,39.65,39.45,39.48,97398.0,37.2035,37.2599,37.0719,37.1001,97398.0
2021-05-18 09:50:00,39.49,39.49,39.33,39.42,54137.0,37.1095,37.1095,36.9592,37.0437,54137.0
2021-05-18 09:55:00,39.41,39.41,39.15,39.15,65869.0,37.0343,37.0343,36.79,36.79,65869.0
2021-05-18 10:00:00,39.15,39.18,39.03,39.13,114096.0,36.79,36.8182,36.6773,36.7712,114096.0
2021-05-18 10:05:00,39.13,39.3,39.13,39.14,95178.0,36.7712,36.931,36.7712,36.7806,95178.0
2021-05-18 10:10:00,39.14,39.2,39.12,39.19,56274.0,36.7806,36.837,36.7618,36.8276,56274.0
2021-05-18 10:15:00,39.2,39.24,39.13,39.2,61833.0,36.837,36.8746,36.7712,36.837,61833.0
2021-05-18 10:20:00,39.2,39.28,39.2,39.26,55030.0,36.837,36.9122,36.837,36.8934,55030.0
2021-05-18 10:25:00,39.27,39.33,39.23,39.23,27970.0,36.9028,36.9592,36.8652,36.8652,27970.0
2021-05-18 10:30:00,39.24,39.4,39.23,39.39,29621.0,36.8746,37.025,36.8652,37.0156,29621.0
2021-05-18 10:35:00,39.39,39.41,39.33,39.34,30123.0,37.0156,37.0343,36.9592,36.9686,30123.0
2021-05-18 10:40:00,39.33,39.37,39.24,39.28,62939.0,36.9592,36.9968,36.8746,36.9122,62939.0
2021-05-18 10:45:00,39.28,39.42,39.28,39.39,41731.0,36.9122,37.0437,36.9122,37.0156,41731.0
2021-05-18 10:50:00,39.4,39.44,39.32,39.44,25591.0,37.025,37.0625,36.9498,37.0625,25591.0
2021-05-18 10:55:00,39.45,39.48,39.38,39.42,65103.0,37.0719,37.1001,37.0062,37.0437,65103.0
2021-05-18 11:00:00,39.43,39.47,39.35,39.35,32483.0,37.0531,37.0907,36.978,36.978,32483.0
2021-05-18 11:05:00,39.34,39.44,39.34,39.41,22418.0,36.9686,37.0625,36.9686,37.0343,22418.0
2021-05-18 11:10:00,39.42,39.42,39.35,39.4,10718.0,37.0437,37.0437,36.978,37.025,10718.0
2021-05-18 11:15:00,39.41,39.42,39.34,39.42,12435.0,37.0343,37.0437,36.9686,37.0437,12435.0
2021-05-18 11:20:00,39.43,39.47,39.42,39.44,35250.0,37.0531,37.0907,37.0437,37.0625,35250.0
2021-05-18 11:25:00,39.43,39.54,39.43,39.54,55295.0,37.0531,37.1565,37.0531,37.1565,55295.0
2021-05-18 11:30:00,39.54,39.55,39.45,39.45,26561.0,37.1565,37.1659,37.0719,37.0719,26561.0
2021-05-18 11:35:00,39.43,39.44,39.39,39.41,42964.0,37.0531,37.0625,37.0156,37.0343,42964.0
2021-05-18 11:40:00,39.41,39.41,39.32,39.33,21754.0,37.0343,37.0343,36.9498,36.9592,21754.0
2021-05-18 11:45:00,39.33,39.37,39.31,39.37,14779.0,36.9592,36.9968,36.9404,36.9968,14779.0
2021-05-18 11:50:00,39.36,39.37,39.34,39.36,8695.0,36.9874,36.9968,36.9686,36.9874,8695.0
2021-05-18 11:55:00,39.37,39.37,39.27,39.27,36360.0,36.9968,36.9968,36.9028,36.9028,36360.0
2021-05-18 12:00:00,39.27,39.32,39.23,39.32,27961.0,36.9028,36.9498,36.8652,36.9498,27961.0
2021-05-18 12:05:00,39.32,39.32,39.27,39.31,13435.0,36.9498,36.9498,36.9028,36.9404,13435.0
2021-05-18 12:10:00,39.31,39.34,39.29,39.33,8876.0,36.9404,36.9686,36.9216,36.9592,8876.0
2021-05-18 12:15:00,39.33,39.33,39.31,39.32,10467.0,36.9592,36.9592,36.9404,36.9498,10467.0
2021-05-18 12:20:00,39.33,39.4,39.33,39.39,28416.0,36.9592,37.025,36.9592,37.0156,28416.0
2021-05-18 12:25:00,39.37,39.42,39.35,39.41,16516.0,36.9968,37.0437,36.978,37.0343,16516.0
2021-05-18 12:30:00,39.39,39.39,39.37,39.37,6428.0,37.0156,37.0156,36.9968,36.9968,6428.0
2021-05-18 12:35:00,39.37,39.37,39.33,39.35,8111.0,36.9968,36.9968,36.9592,36.978,8111.0
2021-05-18 12:40:00,39.37,39.42,39.37,39.38,8722.0,36.9968,37.0437,36.9968,37.0062,8722.0
2021-05-18 12:45:00,39.38,39.41,39.37,39.41,14607.0,37.0062,37.0343,36.9968,37.0343,14607.0
2021-05-18 12:50:00,39.41,39.45,39.41,39.45,12886.0,37.0343,37.0719,37.0343,37.0719,12886.0
2021-05-18 12:55:00,39.45,39.46,39.42,39.46,6689.0,37.0719,37.0813,37.0437,37.0813,6689.0
2021-05-18 13:00:00,39.46,39.53,39.45,39.5,19788.0,37.0813,37.1471,37.0719,37.1189,19788.0
2021-05-18 13:05:00,39.5,39.5,39.46,39.48,6883.0,37.1189,37.1189,37.0813,37.1001,6883.0
2021-05-18 13:10:00,39.48,39.52,39.48,39.51,6701.0,37.1001,37.1377,37.1001,37.1283,6701.0
2021-05-18 13:15:00,39.52,39.52,39.48,39.48,8075.0,37.1377,37.1377,37.1001,37.1001,8075.0
2021-05-18 13:20:00,39.5,39.57,39.49,39.57,15142.0,37.1189,37.1847,37.1095,37.1847,15142.0
2021-05-18 13:25:00,39.57,39.6,39.55,39.57,12974.0,37.1847,37.2129,37.1659,37.1847,12974.0
2021-05-18 13:30:00,39.56,39.59,39.55,39.58,17126.0,37.1753,37.2035,37.1659,37.1941,17126.0
2021-05-18 13:35:00,39.59,39.61,39.58,39.61,10085.0,37.2035,37.2223,37.1941,37.2223,10085.0
2021-05-18 13:40:00,39.6,39.6,39.59,39.59,7821.0,37.2129,37.2129,37.2035,37.2035,7821.0
2021-05-18 13:45:00,39.59,39.64,39.59,39.63,29866.0,37.2035,37.2505,37.2035,37.2411,29866.0
2021-05-18 13:50:00,39.63,39.63,39.59,39.62,9145.0,37.2411,37.2411,37.2035,37.2317,9145.0
2021-05-18 13:55:00,39.6,39.64,39.59,39.63,8019.0,37.2129,37.2505,37.2035,37.2411,8019.0
2021-05-18 14:00:00,39.64,39.65,39.56,39.56,16055.0,37.2505,37.2599,37.1753,37.1753,16055.0
2021-05-18 14:05:00,39.58,39.58,39.53,39.55,12533.0,37.1941,37.1941,37.1471,37.1659,12533.0
2021-05-18 14:10:00,39.53,39.59,39.52,39.59,3324.0,37.1471,37.2035,37.1377,37.2035,3324.0
2021-05-18 14:15:00,39.59,39.6,39.57,39.57,15883.0,37.2035,37.2129,37.1847,37.1847,15883.0
2021-05-18 14:20:00,39.58,39.63,39.57,39.63,5993.0,37.1941,37.2411,37.1847,37.2411,5993.0
2021-05-18 14:25:00,39.64,39.66,39.63,39.63,13184.0,37.2505,37.2693,37.2411,37.2411,13184.0
2021-05-18 14:30:00,39.64,39.65,39.58,39.58,15079.0,37.2505,37.2599,37.1941,37.1941,15079.0
2021-05-18 14:35:00,39.57,39.59,39.57,39.58,6735.0,37.1847,37.2035,37.1847,37.1941,6735.0
2021-05-18 14:40:00,39.58,39.6,39.55,39.58,14684.0,37.1941,37.2129,37.1659,37.1941,14684.0
2021-05-18 14:45:00,39.59,39.59,39.55,39.56,19341.0,37.2035,37.2035,37.1659,37.1753,19341.0
2021-05-18 14:50:00,39.57,39.6,39.57,39.6,10435.0,37.1847,37.2129,37.1847,37.2129,10435.0
2021-05-18 14:55:00,39.6,39.63,39.56,39.62,26511.0,37.2129,37.2411,37.1753,37.2317,26511.0
2021-05-18 15:00:00,39.62,39.65,39.6,39.64,30142.0,37.2317,37.2599,37.2129,37.2505,30142.0
2021-05-18 15:05:00,39.63,39.67,39.62,39.67,27422.0,37.2411,37.2787,37.2317,37.2787,27422.0
2021-05-18 15:10:00,39.68,39.7,39.66,39.66,63666.0,37.2881,37.3069,37.2693,37.2693,63666.0
2021-05-18 15:15:00,39.66,39.73,39.65,39.73,52062.0,37.2693,37.3351,37.2599,37.3351,52062.0
2021-05-18 15:20:00,39.73,39.74,39.69,39.73,49208.0,37.3351,37.3445,37.2975,37.3351,49208.0
2021-05-18 15:25:00,39.73,39.73,39.7,39.71,35618.0,37.3351,37.3351,37.3069,37.3163,35618.0
2021-05-18 15:30:00,39.71,39.72,39.67,39.72,69798.0,37.3163,37.3257,37.2787,37.3257,69798.0
2021-05-18 15:35:00,39.71,39.71,39.66,39.66,30748.0,37.3163,37.3163,37.2693,37.2693,30748.0
2021-05-18 15:40:00,39.67,39.69,39.65,39.66,85445.0,37.2787,37.2975,37.2599,37.2693,85445.0
2021-05-18 15:45:00,39.67,39.68,39.6,39.61,72179.0,37.2787,37.2881,37.2129,37.2223,72179.0
2021-05-18 15:50:00,39.61,39.63,39.56,39.6,66768.0,37.2223,37.2411,37.1753,37.2129,66768.0
2021-05-18 15:55:00,39.6,39.63,39.59,39.6,147028.0,37.2129,37.2411,37.2035,37.2129,147028.0
2021-05-19 09:30:00,39.29,39.59,39.25,39.53,305272.0,36.9216,37.2035,36.884,37.1471,305272.0
2021-05-19 09:35:00,39.52,40.09,39.49,40.07,295549.0,37.1377,37.6734,37.1095,37.6546,295549.0
2021-05-19 09:40:00,40.07,40.13,39.96,40.08,163309.0,37.6546,37.7109,37.5512,37.664,163309.0
2021-05-19 09:45:00,40.07,40.08,39.87,39.91,73868.0,37.6546,37.664,37.4666,37.5042,73868.0
2021-05-19 09:50:00,39.92,40.05,39.8,39.83,89204.0,37.5136,37.6358,37.4008,37.429,89204.0
2021-05-19 09:55:00,39.82,40.07,39.81,39.96,118350.0,37.4196,37.6546,37.4102,37.5512,118350.0
2021-05-19 10:00:00,39.97,39.97,39.78,39.78,75574.0,37.5606,37.5606,37.382,37.382,75574.0
2021-05-19 10:05:00,39.78,39.82,39.56,39.56,112328.0,37.382,37.4196,37.1753,37.1753,112328.0
2021-05-19 10:10:00,39.56,39.61,39.5,39.55,78268.0,37.1753,37.2223,37.1189,37.1659,78268.0
2021-05-19 10:15:00,39.58,39.58,39.42,39.44,52234.0,37.1941,37.1941,37.0437,37.0625,52234.0
2021-05-19 10:20:00,39.44,39.45,39.14,39.15,161713.0,37.0625,37.0719,36.7806,36.79,161713.0
2021-05-19 10:25:00,39.15,39.43,39.14,39.42,92205.0,36.79,37.0531,36.7806,37.0437,92205.0
2021-05-19 10:30:00,39.41,39.44,39.35,39.43,36233.0,37.0343,37.0625,36.978,37.0531,36233.0
2021-05-19 10:35:00,39.42,39.49,39.35,39.35,54359.0,37.0437,37.1095,36.978,36.978,54359.0
2021-05-19 10:40:00,39.35,39.42,39.33,39.35,34584.0,36.978,37.0437,36.9592,36.978,34584.0
2021-05-19 10:45:00,39.35,39.41,39.3,39.41,31969.0,36.978,37.0343,36.931,37.0343,31969.0
2021-05-19 10:50:00,39.41,39.55,39.41,39.51,45685.0,37.0343,37.1659,37.0343,37.1283,45685.0
2021-05-19 10:55:00,39.52,39.55,39.49,39.51,23531.0,37.1377,37.1659,37.1095,37.1283,23531.0
2021-05-19 11:00:00,39.5,39.55,39.4,39.43,29169.0,37.1189,37.1659,37.025,37.0531,29169.0
2021-05-19 11:05:00,39.42,39.55,39.39,39.53,25121.0,37.0437,37.1659,37.0156,37.1471,25121.0
2021-05-19 11:10:00,39.53,39.55,39.47,39.52,20463.0,37.1471,37.1659,37.0907,37.1377,20463.0
2021-05-19 11:15:00,39.5,39.55,39.5,39.55,31832.0,37.1189,37.1659,37.1189,37.1659,31832.0
2021-05-19 11:20:00,39.55,39.66,39.55,39.65,24806.0,37.1659,37.2693,37.1659,37.2599,24806.0
2021-05-19 11:25:00,39.64,39.69,39.62,39.64,29977.0,37.2505,37.2975,37.2317,37.2505,29977.0
2021-05-19 11:30:00,39.65,39.69,39.63,39.65,46304.0,37.2599,37.2975,37.2411,37.2599,46304.0
2021-05-19 11:35:00,39.66,39.69,39.64,39.66,27458.0,37.2693,37.2975,37.2505,37.2693,27458.0
2021-05-19 11:40:00,39.66,39.7,39.6,39.62,39849.0,37.2693,37.3069,37.2129,37.2317,39849.0
2021-05-19 11:45:00,39.63,39.68,39.6,39.68,34523.0,37.2411,37.2881,37.2129,37.2881,34523.0
2021-05-19 11:50:00,39.68,39.7,39.65,39.68,20921.0,37.2881,37.3069,37.2599,37.2881,20921.0
2021-05-19 11:55:00,39.7,39.75,39.68,39.68,40804.0,37.3069,37.3539,37.2881,37.2881,40804.0
2021-05-19 12:00:00,39.68,39.68,39.63,39.63,12050.0,37.2881,37.2881,37.2411,37.2411,12050.0
2021-05-19 12:05:00,39.65,39.66,39.62,39.62,20451.0,37.2599,37.2693,37.2317,37.2317,20451.0
2021-05-19 12:10:00,39.62,39.65,39.62,39.63,12440.0,37.2317,37.2599,37.2317,37.2411,12440.0
2021-05-19 12:15:00,39.63,39.66,39.6,39.61,45640.0,37.2411,37.2693,37.2129,37.2223,45640.0
2021-05-19 12:20:00,39.62,39.66,39.62,39.66,12385.0,37.2317,37.2693,37.2317,37.2693,12385.0
2021-05-19 12:25:00,39.66,39.66,39.61,39.65,12925.0,37.2693,37.2693,37.2223,37.2599,12925.0
2021-05-19 12:30:00,39.65,39.65,39.62,39.64,18632.0,37.2599,37.2599,37.2317,37.2505,18632.0
2021-05-19 12:35:00,39.65,39.67,39.63,39.65,10336.0,37.2599,37.2787,37.2411,37.2599,10336.0
2021-05-19 12:40:00,39.66,39.66,39.62,39.62,15238.0,37.2693,37.2693,37.2317,37.2317,15238.0
2021-05-19 12:45:00,39.63,39.69,39.61,39.68,12690.0,37.2411,37.2975,37.2223,37.2881,12690.0
2021-05-19 12:50:00,39.68,39.69,39.64,39.67,17924.0,37.2881,37.2975,37.2505,37.2787,17924.0
2021-05-19 12:55:00,39.67,39.72,39.66,39.69,19694.0,37.2787,37.3257,37.2693,37.2975,19694.0
2021-05-19 13:00:00,39.7,39.71,39.67,39.7,25569.0,37.3069,37.3163,37.2787,37.3069,25569.0
2021-05-19 13:05:00,39.7,39.73,39.68,39.69,25986.0,37.3069,37.3351,37.2881,37.2975,25986.0
2021-05-19 13:10:00,39.7,39.75,39.7,39.74,19789.0,37.3069,37.3539,37.3069,37.3445,19789.0
2021-05-19 13:15:00,39.73,39.74,39.72,39.73,16246.0,37.3351,37.3445,37.3257,37.3351,16246.0
2021-05-19 13:20:00,39.73,39.73,39.59,39.59,28068.0,37.3351,37.3351,37.2035,37.2035,28068.0
2021-05-19 13:25:00,39.58,39.72,39.56,39.72,34082.0,37.1941,37.3257,37.1753,37.3257,34082.0
2021-05-19 13:30:00,39.72,39.72,39.68,39.7,7222.0,37.3257,37.3257,37.2881,37.3069,7222.0
2021-05-19 13:35:00,39.7,39.7,39.62,39.66,17491.0,37.3069,37.3069,37.2317,37.2693,17491.0
2021-05-19 13:40:00,39.66,39.7,39.63,39.67,12417.0,37.2693,37.3069,37.2411,37.2787,12417.0
2021-05-19 13:45:00,39.67,39.72,39.64,39.64,26413.0,37.2787,37.3257,37.2505,37.2505,26413.0
2021-05-19 13:50:00,39.65,39.72,39.65,39.72,13097.0,37.2599,37.3257,37.2599,37.3257,13097.0
2021-05-19 13:55:00,39.73,39.73,39.68,39.68,15852.0,37.3351,37.3351,37.2881,37.2881,15852.0
2021-05-19 14:00:00,39.68,39.74,39.39,39.39,71777.0,37.2881,37.3445,37.0156,37.0156,71777.0
2021-05-19 14:05:00,39.37,39.37,39.26,39.28,91685.0,36.9968,36.9968,36.8934,36.9122,91685.0
2021-05-19 14:10:00,39.29,39.29,38.97,39.06,178784.0,36.9216,36.9216,36.6209,36.7054,178784.0
2021-05-19 14:15:00,39.06,39.12,38.91,39.07,130988.0,36.7054,36.7618,36.5645,36.7148,130988.0
2021-05-19 14:20:00,39.07,39.24,39.04,39.17,75285.0,36.7148,36.8746,36.6867,36.8088,75285.0
2021-05-19 14:25:00,39.18,39.2,39.1,39.1,55983.0,36.8182,36.837,36.743,36.743,55983.0
2021-05-19 14:30:00,39.11,39.22,39.02,39.03,39740.0,36.7524,36.8558,36.6679,36.6773,39740.0
2021-05-19 14:35:00,39.03,39.09,38.9,38.97,88316.0,36.6773,36.7336,36.5551,36.6209,88316.0
2021-05-19 14:40:00,38.97,39.0,38.88,38.9,58002.0,36.6209,36.6491,36.5363,36.5551,58002.0
2021-05-19 14:45:00,38.88,38.88,38.75,38.77,106855.0,36.5363,36.5363,36.4141,36.4329,106855.0
2021-05-19 14:50:00,38.77,38.77,38.61,38.64,130239.0,36.4329,36.4329,36.2826,36.3108,130239.0
2021-05-19 14:55:00,38.65,38.74,38.64,38.64,87892.0,36.3202,36.4047,36.3108,36.3108,87892.0
2021-05-19 15:00:00,38.63,38.71,38.6,38.7,136291.0,36.3014,36.3765,36.2732,36.3671,136291.0
2021-05-19 15:05:00,38.7,38.72,38.67,38.7,66815.0,36.3671,36.3859,36.339,36.3671,66815.0
2021-05-19 15:10:00,38.69,38.83,38.69,38.83,74930.0,36.3578,36.4893,36.3578,36.4893,74930.0
2021-05-19 15:15:00,38.82,38.82,38.75,38.77,52583.0,36.4799,36.4799,36.4141,36.4329,52583.0
2021-05-19 15:20:00,38.78,38.88,38.78,38.87,64602.0,36.4423,36.5363,36.4423,36.5269,64602.0
2021-05-19 15:25:00,38.87,38.87,38.8,38.82,75745.0,36.5269,36.5269,36.4611,36.4799,75745.0
2021-05-19 15:30:00,38.82,38.84,38.79,38.8,54154.0,36.4799,36.4987,36.4517,36.4611,54154.0
2021-05-19 15:35:00,38.81,38.91,38.81,38.83,53853.0,36.4705,36.5645,36.4705,36.4893,53853.0
2021-05-19 15:40:00,38.83,38.91,38.79,38.9,149585.0,36.4893,36.5645,36.4517,36.5551,149585.0
2021-05-19 15:45:00,38.9,38.98,38.9,38.97,114394.0,36.5551,36.6303,36.5551,36.6209,114394.0
2021-05-19 15:50:00,38.97,39.01,38.94,39.01,146884.0,36.6209,36.6585,36.5927,36.6585,146884.0
2021-05-19 15:55:00,39.01,39.05,38.94,39.03,417032.0,36.6585,36.6961,36.5927,36.6773,417032.0
2021-05-20 09:30:00,39.07,39.22,38.97,38.97,191780.0,36.7148,36.8558,36.6209,36.6209,191780.0
2021-05-20 09:35:00,38.95,39.28,38.93,39.23,77359.0,36.6021,36.9122,36.5833,36.8652,77359.0
2021-05-20 09:40:00,39.24,39.34,39.14,39.21,58947.0,36.8746,36.9686,36.7806,36.8464,58947.0
2021-05-20 09:45:00,39.21,39.43,39.17,39.42,100460.0,36.8464,37.0531,36.8088,37.0437,100460.0
2021-05-20 09:50:00,39.42,39.51,39.39,39.47,44053.0,37.0437,37.1283,37.0156,37.0907,44053.0
2021-05-20 09:55:00,39.47,39.51,39.41,39.46,32535.0,37.0907,37.1283,37.0343,37.0813,32535.0
2021-05-20 10:00:00,39.45,39.48,39.42,39.48,18629.0,37.0719,37.1001,37.0437,37.1001,18629.0
2021-05-20 10:05:00,39.47,39.51,39.44,39.49,28568.0,37.0907,37.1283,37.0625,37.1095,28568.0
2021-05-20 10:10:00,39.48,39.68,39.48,39.58,58435.0,37.1001,37.2881,37.1001,37.1941,58435.0
2021-05-20 10:15:00,39.59,39.6,39.48,39.51,62162.0,37.2035,37.2129,37.1001,37.1283,62162.0
2021-05-20 10:20:00,39.52,39.6,39.52,39.56,30696.0,37.1377,37.2129,37.1377,37.1753,30696.0
2021-05-20 10:25:00,39.57,39.57,39.42,39.47,26544.0,37.1847,37.1847,37.0437,37.0907,26544.0
2021-05-20 10:30:00,39.47,39.61,39.43,39.57,25121.0,37.0907,37.2223,37.0531,37.1847,25121.0
2021-05-20 10:35:00,39.57,39.57,39.42,39.44,30648.0,37.1847,37.1847,37.0437,37.0625,30648.0
2021-05-20 10:40:00,39.45,39.52,39.45,39.52,18985.0,37.0719,37.1377,37.0719,37.1377,18985.0
2021-05-20 10:45:00,39.55,39.59,39.51,39.58,34759.0,37.1659,37.2035,37.1283,37.1941,34759.0
2021-05-20 10:50:00,39.59,39.62,39.57,39.58,15967.0,37.2035,37.2317,37.1847,37.1941,15967.0
2021-05-20 10:55:00,39.58,39.61,39.56,39.59,13448.0,37.1941,37.2223,37.1753,37.2035,13448.0
2021-05-20 11:00:00,39.58,39.62,39.54,39.55,12078.0,37.1941,37.2317,37.1565,37.1659,12078.0
2021-05-20 11:05:00,39.56,39.61,39.55,39.61,18787.0,37.1753,37.2223,37.1659,37.2223,18787.0
2021-05-20 11:10:00,39.62,39.67,39.62,39.64,25415.0,37.2317,37.2787,37.2317,37.2505,25415.0
2021-05-20 11:15:00,39.63,39.65,39.59,39.6,14444.0,37.2411,37.2599,37.2035,37.2129,14444.0
2021-05-20 11:20:00,39.6,39.61,39.53,39.57,21671.0,37.2129,37.2223,37.1471,37.1847,21671.0
2021-05-20 11:25:00,39.57,39.62,39.56,39.58,15791.0,37.1847,37.2317,37.1753,37.1941,15791.0
2021-05-20 11:30:00,39.58,39.6,39.56,39.59,20334.0,37.1941,37.2129,37.1753,37.2035,20334.0
2021-05-20 11:35:00,39.6,39.64,39.59,39.64,16135.0,37.2129,37.2505,37.2035,37.2505,16135.0
2021-05-20 11:40:00,39.65,39.68,39.65,39.68,24758.0,37.2599,37.2881,37.2599,37.2881,24758.0
2021-05-20 11:45:00,39.67,39.75,39.66,39.75,23862.0,37.2787,37.3539,37.2693,37.3539,23862.0
2021-05-20 11:50:00,39.75,39.75,39.71,39.71,13859.0,37.3539,37.3539,37.3163,37.3163,13859.0
2021-05-20 11:55:00,39.7,39.79,39.7,39.77,65435.0,37.3069,37.3914,37.3069,37.3726,65435.0
2021-05-20 12:00:00,39.77,39.77,39.67,39.68,49175.0,37.3726,37.3726,37.2787,37.2881,49175.0
2021-05-20 12:05:00,39.69,39.69,39.61,39.62,31969.0,37.2975,37.2975,37.2223,37.2317,31969.0
2021-05-20 12:10:00,39.62,39.62,39.57,39.58,28112.0,37.2317,37.2317,37.1847,37.1941,28112.0
2021-05-20 12:15:00,39.59,39.64,39.58,39.64,20676.0,37.2035,37.2505,37.1941,37.2505,20676.0
2021-05-20 12:20:00,39.64,39.66,39.63,39.65,8011.0,37.2505,37.2693,37.2411,37.2599,8011.0
2021-05-20 12:25:00,39.66,39.68,39.63,39.63,18501.0,37.2693,37.2881,37.2411,37.2411,18501.0
2021-05-20 12:30:00,39.64,39.7,39.64,39.66,16772.0,37.2505,37.3069,37.2505,37.2693,16772.0
2021-05-20 12:35:00,39.65,39.65,39.59,39.59,12237.0,37.2599,37.2599,37.2035,37.2035,12237.0
2021-05-20 12:40:00,39.6,39.66,39.59,39.66,10457.0,37.2129,37.2693,37.2035,37.2693,10457.0
2021-05-20 12:45:00,39.66,39.69,39.66,39.69,4414.0,37.2693,37.2975,37.2693,37.2975,4414.0
2021-05-20 12:50:00,39.7,39.74,39.7,39.73,46852.0,37.3069,37.3445,37.3069,37.3351,46852.0
2021-05-20 12:55:00,39.73,39.74,39.66,39.67,28422.0,37.3351,37.3445,37.2693,37.2787,28422.0
2021-05-20 13:00:00,39.66,39.69,39.66,39.69,20900.0,37.2693,37.2975,37.2693,37.2975,20900.0
2021-05-20 13:05:00,39.7,39.72,39.65,39.7,38128.0,37.3069,37.3257,37.2599,37.3069,38128.0
2021-05-20 13:10:00,39.7,39.7,39.64,39.64,15475.0,37.3069,37.3069,37.2505,37.2505,15475.0
2021-05-20 13:15:00,39.63,39.67,39.63,39.67,19451.0,37.2411,37.2787,37.2411,37.2787,19451.0
2021-05-20 13:20:00,39.66,39.67,39.66,39.67,25397.0,37.2693,37.2787,37.2693,37.2787,25397.0
2021-05-20 13:25:00,39.67,39.69,39.65,39.65,38068.0,37.2787,37.2975,37.2599,37.2599,38068.0
2021-05-20 13:30:00,39.64,39.66,39.62,39.64,10488.0,37.2505,37.2693,37.2317,37.2505,10488.0
2021-05-20 13:35:00,39.63,39.63,39.62,39.62,13724.0,37.2411,37.2411,37.2317,37.2317,13724.0
2021-05-20 13:40:00,39.62,39.62,39.59,39.59,21778.0,37.2317,37.2317,37.2035,37.2035,21778.0
2021-05-20 13:45:00,39.58,39.6,39.56,39.59,18744.0,37.1941,37.2129,37.1753,37.2035,18744.0
2021-05-20 13:50:00,39.59,39.59,39.48,39.5,35402.0,37.2035,37.2035,37.1001,37.1189,35402.0
2021-05-20 13:55:00,39.49,39.49,39.47,39.48,54017.0,37.1095,37.1095,37.0907,37.1001,54017.0
2021-05-20 14:00:00,39.48,39.51,39.44,39.46,20054.0,37.1001,37.1283,37.0625,37.0813,20054.0
2021-05-20 14:05:00,39.46,39.52,39.46,39.49,19744.0,37.0813,37.1377,37.0813,37.1095,19744.0
2021-05-20 14:10:00,39.49,39.53,39.49,39.52,18347.0,37.1095,37.1471,37.1095,37.1377,18347.0
2021-05-20 14:15:00,39.52,39.52,39.49,39.52,15152.0,37.1377,37.1377,37.1095,37.1377,15152.0
2021-05-20 14:20:00,39.52,39.52,39.48,39.49,21866.0,37.1377,37.1377,37.1001,37.1095,21866.0
2021-05-20 14:25:00,39.49,39.51,39.48,39.51,25597.0,37.1095,37.1283,37.1001,37.1283,25597.0
2021-05-20 14:30:00,39.51,39.52,39.45,39.47,31236.0,37.1283,37.1377,37.0719,37.0907,31236.0
2021-05-20 14:35:00,39.47,39.47,39.43,39.46,17543.0,37.0907,37.0907,37.0531,37.0813,17543.0
2021-05-20 14:40:00,39.46,39.48,39.45,39.46,10392.0,37.0813,37.1001,37.0719,37.0813,10392.0
2021-05-20 14:45:00,39.46,39.46,39.39,39.46,64885.0,37.0813,37.0813,37.0156,37.0813,64885.0
2021-05-20 14:50:00,39.46,39.47,39.45,39.47,18561.0,37.0813,37.0907,37.0719,37.0907,18561.0
2021-05-20 14:55:00,39.47,39.49,39.44,39.46,9437.0,37.0907,37.1095,37.0625,37.0813,9437.0
2021-05-20 15:00:00,39.47,39.49,39.46,39.49,9125.0,37.0907,37.1095,37.0813,37.1095,9125.0
2021-05-20 15:05:00,39.5,39.5,39.48,39.5,8744.0,37.1189,37.1189,37.1001,37.1189,8744.0
2021-05-20 15:10:00,39.51,39.53,39.51,39.53,9733.0,37.1283,37.1471,37.1283,37.1471,9733.0
2021-05-20 15:15:00,39.54,39.59,39.54,39.58,16242.0,37.1565,37.2035,37.1565,37.1941,16242.0
2021-05-20 15:20:00,39.58,39.6,39.58,39.6,20420.0,37.1941,37.2129,37.1941,37.2129,20420.0
2021-05-20 15:25:00,39.6,39.66,39.6,39.66,24816.0,37.2129,37.2693,37.2129,37.2693,24816.0
2021-05-20 15:30:00,39.65,39.65,39.59,39.59,24629.0,37.2599,37.2599,37.2035,37.2035,24629.0
2021-05-20 15:35:00,39.59,39.63,39.59,39.61,35268.0,37.2035,37.2411,37.2035,37.2223,35268.0
2021-05-20 15:40:00,39.6,39.62,39.59,39.59,28294.0,37.2129,37.2317,37.2035,37.2035,28294.0
2021-05-20 15:45:00,39.59,39.62,39.52,39.55,64636.0,37.2035,37.2317,37.1377,37.1659,64636.0
2021-05-20 15:50:00,39.54,39.55,39.52,39.54,61491.0,37.1565,37.1659,37.1377,37.1565,61491.0
2021-05-20 15:55:00,39.53,39.55,39.5,39.51,72056.0,37.1471,37.1659,37.1189,37.1283,72056.0
2021-05-21 09:30:00,39.7,39.72,39.5,39.51,306811.0,37.3069,37.3257,37.1189,37.1283,306811.0
2021-05-21 09:35:00,39.51,39.75,39.46,39.74,83488.0,37.1283,37.3539,37.0813,37.3445,83488.0
2021-05-21 09:40:00,39.71,39.72,39.49,39.53,43923.0,37.3163,37.3257,37.1095,37.1471,43923.0
2021-05-21 09:45:00,39.51,39.51,39.32,39.34,112465.0,37.1283,37.1283,36.9498,36.9686,112465.0
2021-05-21 09:50:00,39.34,39.35,39.18,39.19,73002.0,36.9686,36.978,36.8182,36.8276,73002.0
2021-05-21 09:55:00,39.19,39.3,39.18,39.29,51174.0,36.8276,36.931,36.8182,36.9216,51174.0
2021-05-21 10:00:00,39.28,39.36,39.22,39.24,31912.0,36.9122,36.9874,36.8558,36.8746,31912.0
2021-05-21 10:05:00,39.24,39.28,39.2,39.25,32201.0,36.8746,36.9122,36.837,36.884,32201.0
2021-05-21 10:10:00,39.26,39.29,39.14,39.14,32730.0,36.8934,36.9216,36.7806,36.7806,32730.0
2021-05-21 10:15:00,39.11,39.21,39.08,39.21,89441.0,36.7524,36.8464,36.7242,36.8464,89441.0
2021-05-21 10:20:00,39.18,39.23,39.16,39.19,63170.0,36.8182,36.8652,36.7994,36.8276,63170.0
2021-05-21 10:25:00,39.19,39.22,39.17,39.19,16715.0,36.8276,36.8558,36.8088,36.8276,16715.0
2021-05-21 10:30:00,39.16,39.17,39.04,39.05,50622.0,36.7994,36.8088,36.6867,36.6961,50622.0
2021-05-21 10:35:00,39.05,39.07,38.96,39.02,81661.0,36.6961,36.7148,36.6115,36.6679,81661.0
2021-05-21 10:40:00,39.02,39.07,39.0,39.05,80973.0,36.6679,36.7148,36.6491,36.6961,80973.0
2021-05-21 10:45:00,39.04,39.05,38.99,39.05,48725.0,36.6867,36.6961,36.6397,36.6961,48725.0
2021-05-21 10:50:00,39.03,39.12,39.03,39.06,35878.0,36.6773,36.7618,36.6773,36.7054,35878.0
2021-05-21 10:55:00,39.06,39.08,39.03,39.07,23815.0,36.7054,36.7242,36.6773,36.7148,23815.0
2021-05-21 11:00:00,39.07,39.08,39.04,39.05,75793.0,36.7148,36.7242,36.6867,36.6961,75793.0
2021-05-21 11:05:00,39.06,39.12,39.06,39.06,23592.0,36.7054,36.7618,36.7054,36.7054,23592.0
2021-05-21 11:10:00,39.07,39.09,39.05,39.07,14162.0,36.7148,36.7336,36.6961,36.7148,14162.0
2021-05-21 11:15:00,39.07,39.12,39.07,39.11,11845.0,36.7148,36.7618,36.7148,36.7524,11845.0
2021-05-21 11:20:00,39.12,39.12,39.1,39.11,9630.0,36.7618,36.7618,36.743,36.7524,9630.0
2021-05-21 11:25:00,39.13,39.15,39.07,39.07,4094.0,36.7712,36.79,36.7148,36.7148,4094.0
2021-05-21 11:30:00,39.08,39.15,39.08,39.13,50288.0,36.7242,36.79,36.7242,36.7712,50288.0
2021-05-21 11:35:00,39.14,39.18,39.11,39.12,28743.0,36.7806,36.8182,36.7524,36.7618,28743.0
2021-05-21 11:40:00,39.12,39.16,39.12,39.14,9464.0,36.7618,36.7994,36.7618,36.7806,9464.0
2021-05-21 11:45:00,39.14,39.14,39.11,39.11,8748.0,36.7806,36.7806,36.7524,36.7524,8748.0
2021-05-21 11:50:00,39.1,39.13,39.1,39.11,21301.0,36.743,36.7712,36.743,36.7524,21301.0
2021-05-21 11:55:00,39.11,39.11,39.05,39.08,51208.0,36.7524,36.7524,36.6961,36.7242,51208.0
2021-05-21 12:00:00,39.08,39.13,39.06,39.12,39465.0,36.7242,36.7712,36.7054,36.7618,39465.0
2021-05-21 12:05:00,39.13,39.14,39.07,39.07,26505.0,36.7712,36.7806,36.7148,36.7148,26505.0
2021-05-21 12:10:00,39.07,39.08,39.01,39.03,40878.0,36.7148,36.7242,36.6585,36.6773,40878.0
2021-05-21 12:15:00,39.03,39.06,39.01,39.05,24513.0,36.6773,36.7054,36.6585,36.6961,24513.0
2021-05-21 12:20:00,39.05,39.06,39.02,39.06,16184.0,36.6961,36.7054,36.6679,36.7054,16184.0
2021-05-21 12:25:00,39.06,39.06,39.03,39.05,20745.0,36.7054,36.7054,36.6773,36.6961,20745.0
2021-05-21 12:30:00,39.06,39.06,39.02,39.02,42253.0,36.7054,36.7054,36.6679,36.6679,42253.0
2021-05-21 12:35:00,39.02,39.03,38.98,38.98,12644.0,36.6679,36.6773,36.6303,36.6303,12644.0
2021-05-21 12:40:00,38.98,38.99,38.96,38.96,17126.0,36.6303,36.6397,36.6115,36.6115,17126.0
2021-05-21 12:45:00,38.96,38.98,38.94,38.97,23242.0,36.6115,36.6303,36.5927,36.6209,23242.0
2021-05-21 12:50:00,38.98,38.98,38.92,38.92,21173.0,36.6303,36.6303,36.5739,36.5739,21173.0
2021-05-21 12:55:00,38.92,38.98,38.91,38.97,31479.0,36.5739,36.6303,36.5645,36.6209,31479.0
2021-05-21 13:00:00,38.97,39.03,38.97,39.03,19961.0,36.6209,36.6773,36.6209,36.6773,19961.0
2021-05-21 13:05:00,39.04,39.11,39.02,39.11,19342.0,36.6867,36.7524,36.6679,36.7524,19342.0
2021-05-21 13:10:00,39.11,39.14,39.11,39.11,27414.0,36.7524,36.7806,36.7524,36.7524,27414.0
2021-05-21 13:15:00,39.12,39.13,39.11,39.11,13586.0,36.7618,36.7712,36.7524,36.7524,13586.0
2021-05-21 13:20:00,39.12,39.15,39.12,39.12,20347.0,36.7618,36.79,36.7618,36.7618,20347.0
2021-05-21 13:25:00,39.12,39.22,39.12,39.21,49959.0,36.7618,36.8558,36.7618,36.8464,49959.0
2021-05-21 13:30:00,39.2,39.21,39.16,39.21,10090.0,36.837,36.8464,36.7994,36.8464,10090.0
2021-05-21 13:35:00,39.21,39.23,39.19,39.22,26857.0,36.8464,36.8652,36.8276,36.8558,26857.0
2021-05-21 13:40:00,39.21,39.21,39.18,39.2,12090.0,36.8464,36.8464,36.8182,36.837,12090.0
2021-05-21 13:45:00,39.19,39.2,39.19,39.2,8529.0,36.8276,36.837,36.8276,36.837,8529.0
2021-05-21 13:50:00,39.2,39.24,39.2,39.22,22120.0,36.837,36.8746,36.837,36.8558,22120.0
2021-05-21 13:55:00,39.22,39.22,39.21,39.21,3505.0,36.8558,36.8558,36.8464,36.8464,3505.0
2021-05-21 14:00:00,39.22,39.23,39.2,39.2,10156.0,36.8558,36.8652,36.837,36.837,10156.0
2021-05-21 14:05:00,39.2,39.21,39.19,39.2,5983.0,36.837,36.8464,36.8276,36.837,5983.0
2021-05-21 14:10:00,39.21,39.25,39.21,39.23,8701.0,36.8464,36.884,36.8464,36.8652,8701.0
2021-05-21 14:15:00,39.23,39.23,39.19,39.19,10669.0,36.8652,36.8652,36.8276,36.8276,10669.0
2021-05-21 14:20:00,39.18,39.2,39.15,39.2,8476.0,36.8182,36.837,36.79,36.837,8476.0
2021-05-21 14:25:00,39.21,39.21,39.18,39.19,9448.0,36.8464,36.8464,36.8182,36.8276,9448.0
2021-05-21 14:30:00,39.2,39.27,39.2,39.27,7880.0,36.837,36.9028,36.837,36.9028,7880.0
2021-05-21 14:35:00,39.27,39.3,39.27,39.27,34985.0,36.9028,36.931,36.9028,36.9028,34985.0
2021-05-21 14:40:00,39.28,39.31,39.27,39.31,34546.0,36.9122,36.9404,36.9028,36.9404,34546.0
2021-05-21 14:45:00,39.31,39.33,39.3,39.3,33382.0,36.9404,36.9592,36.931,36.931,33382.0
2021-05-21 14:50:00,39.32,39.38,39.32,39.37,16993.0,36.9498,37.0062,36.9498,36.9968,16993.0
2021-05-21 14:55:00,39.37,39.39,39.37,39.39,22950.0,36.9968,37.0156,36.9968,37.0156,22950.0
2021-05-21 15:00:00,39.39,39.4,39.37,39.38,49318.0,37.0156,37.025,36.9968,37.0062,49318.0
2021-05-21 15:05:00,39.38,39.41,39.38,39.41,13639.0,37.0062,37.0343,37.0062,37.0343,13639.0
2021-05-21 15:10:00,39.41,39.43,39.41,39.41,13393.0,37.0343,37.0531,37.0343,37.0343,13393.0
2021-05-21 15:15:00,39.41,39.42,39.39,39.4,8561.0,37.0343,37.0437,37.0156,37.025,8561.0
2021-05-21 15:20:00,39.39,39.41,39.39,39.4,6724.0,37.0156,37.0343,37.0156,37.025,6724.0
2021-05-21 15:25:00,39.39,39.44,39.39,39.43,22199.0,37.0156,37.0625,37.0156,37.0531,22199.0
2021-05-21 15:30:00,39.42,39.42,39.35,39.38,30951.0,37.0437,37.0437,36.978,37.0062,30951.0
2021-05-21 15:35:00,39.38,39.39,39.34,39.34,12196.0,37.0062,37.0156,36.9686,36.9686,12196.0
2021-05-21 15:40:00,39.34,39.34,39.27,39.27,16838.0,36.9686,36.9686,36.9028,36.9028,16838.0
2021-05-21 15:45:00,39.26,39.29,39.23,39.29,51556.0,36.8934,36.9216,36.8652,36.9216,51556.0
2021-05-21 15:50:00,39.29,39.3,39.27,39.27,76193.0,36.9216,36.931,36.9028,36.9028,76193.0
2021-05-21 15:55:00,39.27,39.29,39.23,39.24,254821.0,36.9028,36.9216,36.8652,36.8746,254821.0
2021-05-24 09:30:00,39.38,39.38,39.26,39.33,176827.0,37.0062,37.0062,36.8934,36.9592,176827.0
2021-05-24 09:35:00,39.35,39.5,39.32,39.5,61383.0,36.978,37.1189,36.9498,37.1189,61383.0
2021-05-24 09:40:00,39.51,39.54,39.44,39.44,54492.0,37.1283,37.1565,37.0625,37.0625,54492.0
2021-05-24 09:45:00,39.44,39.44,39.18,39.29,122007.0,37.0625,37.0625,36.8182,36.9216,122007.0
2021-05-24 09:50:00,39.3,39.4,39.27,39.33,31928.0,36.931,37.025,36.9028,36.9592,31928.0
2021-05-24 09:55:00,39.34,39.45,39.32,39.42,33197.0,36.9686,37.0719,36.9498,37.0437,33197.0
2021-05-24 10:00:00,39.42,39.42,39.28,39.29,19478.0,37.0437,37.0437,36.9122,36.9216,19478.0
2021-05-24 10:05:00,39.3,39.44,39.3,39.43,38056.0,36.931,37.0625,36.931,37.0531,38056.0
2021-05-24 10:10:00,39.43,39.48,39.43,39.45,27134.0,37.0531,37.1001,37.0531,37.0719,27134.0
2021-05-24 10:15:00,39.46,39.56,39.46,39.56,34823.0,37.0813,37.1753,37.0813,37.1753,34823.0
2021-05-24 10:20:00,39.56,39.57,39.52,39.54,33765.0,37.1753,37.1847,37.1377,37.1565,33765.0
2021-05-24 10:25:00,39.52,39.52,39.45,39.47,19518.0,37.1377,37.1377,37.0719,37.0907,19518.0
2021-05-24 10:30:00,39.49,39.52,39.49,39.5,14028.0,37.1095,37.1377,37.1095,37.1189,14028.0
2021-05-24 10:35:00,39.49,39.49,39.37,39.4,24660.0,37.1095,37.1095,36.9968,37.025,24660.0
2021-05-24 10:40:00,39.41,39.49,39.41,39.49,14391.0,37.0343,37.1095,37.0343,37.1095,14391.0
2021-05-24 10:45:00,39.5,39.59,39.5,39.53,38223.0,37.1189,37.2035,37.1189,37.1471,38223.0
2021-05-24 10:50:00,39.54,39.55,39.51,39.53,20625.0,37.1565,37.1659,37.1283,37.1471,20625.0
2021-05-24 10:55:00,39.52,39.63,39.52,39.62,84149.0,37.1377,37.2411,37.1377,37.2317,84149.0
2021-05-24 11:00:00,39.62,39.62,39.6,39.61,49508.0,37.2317,37.2317,37.2129,37.2223,49508.0
2021-05-24 11:05:00,39.62,39.66,39.62,39.63,35351.0,37.2317,37.2693,37.2317,37.2411,35351.0
2021-05-24 11:10:00,39.62,39.62,39.57,39.59,20114.0,37.2317,37.2317,37.1847,37.2035,20114.0
2021-05-24 11:15:00,39.58,39.6,39.56,39.58,11427.0,37.1941,37.2129,37.1753,37.1941,11427.0
2021-05-24 11:20:00,39.58,39.6,39.57,39.59,13370.0,37.1941,37.2129,37.1847,37.2035,13370.0
2021-05-24 11:25:00,39.59,39.59,39.55,39.56,15155.0,37.2035,37.2035,37.1659,37.1753,15155.0
2021-05-24 11:30:00,39.55,39.55,39.52,39.54,7400.0,37.1659,37.1659,37.1377,37.1565,7400.0
2021-05-24 11:35:00,39.54,39.54,39.47,39.49,11028.0,37.1565,37.1565,37.0907,37.1095,11028.0
2021-05-24 11:40:00,39.49,39.49,39.47,39.48,28057.0,37.1095,37.1095,37.0907,37.1001,28057.0
2021-05-24 11:45:00,39.49,39.49,39.46,39.46,12625.0,37.1095,37.1095,37.0813,37.0813,12625.0
2021-05-24 11:50:00,39.45,39.49,39.45,39.49,11786.0,37.0719,37.1095,37.0719,37.1095,11786.0
2021-05-24 11:55:00,39.48,39.5,39.48,39.5,3360.0,37.1001,37.1189,37.1001,37.1189,3360.0
2021-05-24 12:00:00,39.5,39.51,39.47,39.47,9991.0,37.1189,37.1283,37.0907,37.0907,9991.0
2021-05-24 12:05:00,39.48,39.51,39.46,39.46,31921.0,37.1001,37.1283,37.0813,37.0813,31921.0
2021-05-24 12:10:00,39.47,39.47,39.45,39.47,7817.0,37.0907,37.0907,37.0719,37.0907,7817.0
2021-05-24 12:15:00,39.47,39.47,39.45,39.46,9747.0,37.0907,37.0907,37.0719,37.0813,9747.0
2021-05-24 12:20:00,39.47,39.47,39.44,39.45,14693.0,37.0907,37.0907,37.0625,37.0719,14693.0
2021-05-24 12:25:00,39.45,39.46,39.42,39.45,19003.0,37.0719,37.0813,37.0437,37.0719,19003.0
2021-05-24 12:30:00,39.44,39.45,39.43,39.43,3349.0,37.0625,37.0719,37.0531,37.0531,3349.0
2021-05-24 12:35:00,39.42,39.44,39.42,39.44,8281.0,37.0437,37.0625,37.0437,37.0625,8281.0
2021-05-24 12:40:00,39.44,39.48,39.44,39.48,8999.0,37.0625,37.1001,37.0625,37.1001,8999.0
2021-05-24 12:45:00,39.49,39.51,39.49,39.51,11845.0,37.1095,37.1283,37.1095,37.1283,11845.0
2021-05-24 12:50:00,39.52,39.53,39.49,39.49,9418.0,37.1377,37.1471,37.1095,37.1095,9418.0
2021-05-24 12:55:00,39.48,39.48,39.47,39.47,6482.0,37.1001,37.1001,37.0907,37.0907,6482.0
2021-05-24 13:00:00,39.49,39.49,39.47,39.47,2932.0,37.1095,37.1095,37.0907,37.0907,2932.0
2021-05-24 13:05:00,39.47,39.49,39.47,39.49,5208.0,37.0907,37.1095,37.0907,37.1095,5208.0
2021-05-24 13:10:00,39.48,39.49,39.47,39.49,3457.0,37.1001,37.1095,37.0907,37.1095,3457.0
2021-05-24 13:15:00,39.51,39.53,39.51,39.53,27244.0,37.1283,37.1471,37.1283,37.1471,27244.0
2021-05-24 13:20:00,39.53,39.56,39.53,39.53,7613.0,37.1471,37.1753,37.1471,37.1471,7613.0
2021-05-24 13:25:00,39.51,39.52,39.49,39.51,8573.0,37.1283,37.1377,37.1095,37.1283,8573.0
2021-05-24 13:30:00,39.51,39.52,39.49,39.51,7505.0,37.1283,37.1377,37.1095,37.1283,7505.0
2021-05-24 13:35:00,39.5,39.5,39.49,39.49,2300.0,37.1189,37.1189,37.1095,37.1095,2300.0
2021-05-24 13:40:00,39.49,39.55,39.49,39.53,10582.0,37.1095,37.1659,37.1095,37.1471,10582.0
2021-05-24 13:45:00,39.54,39.54,39.53,39.54,2149.0,37.1565,37.1565,37.1471,37.1565,2149.0
2021-05-24 13:50:00,39.54,39.54,39.52,39.53,7305.0,37.1565,37.1565,37.1377,37.1471,7305.0
2021-05-24 13:55:00,39.52,39.54,39.52,39.53,4316.0,37.1377,37.1565,37.1377,37.1471,4316.0
2021-05-24 14:00:00,39.53,39.53,39.52,39.52,2663.0,37.1471,37.1471,37.1377,37.1377,2663.0
2021-05-24 14:05:00,39.53,39.56,39.53,39.54,19968.0,37.1471,37.1753,37.1471,37.1565,19968.0
2021-05-24 14:10:00,39.54,39.59,39.54,39.59,7090.0,37.1565,37.2035,37.1565,37.2035,7090.0
2021-05-24 14:15:00,39.58,39.58,39.55,39.58,9203.0,37.1941,37.1941,37.1659,37.1941,9203.0
2021-05-24 14:20:00,39.58,39.59,39.57,39.58,7256.0,37.1941,37.2035,37.1847,37.1941,7256.0
2021-05-24 14:25:00,39.58,39.6,39.54,39.54,52756.0,37.1941,37.2129,37.1565,37.1565,52756.0
2021-05-24 14:30:00,39.54,39.54,39.51,39.51,4185.0,37.1565,37.1565,37.1283,37.1283,4185.0
2021-05-24 14:35:00,39.51,39.54,39.51,39.54,15075.0,37.1283,37.1565,37.1283,37.1565,15075.0
2021-05-24 14:40:00,39.53,39.53,39.52,39.52,2093.0,37.1471,37.1471,37.1377,37.1377,2093.0
2021-05-24 14:45:00,39.53,39.53,39.52,39.52,7377.0,37.1471,37.1471,37.1377,37.1377,7377.0
2021-05-24 14:50:00,39.53,39.53,39.49,39.5,6756.0,37.1471,37.1471,37.1095,37.1189,6756.0
2021-05-24 14:55:00,39.5,39.53,39.5,39.53,9161.0,37.1189,37.1471,37.1189,37.1471,9161.0
2021-05-24 15:00:00,39.52,39.52,39.51,39.52,4200.0,37.1377,37.1377,37.1283,37.1377,4200.0
2021-05-24 15:05:00,39.51,39.51,39.49,39.5,5923.0,37.1283,37.1283,37.1095,37.1189,5923.0
2021-05-24 15:10:00,39.5,39.51,39.5,39.51,18761.0,37.1189,37.1283,37.1189,37.1283,18761.0
2021-05-24 15:15:00,39.51,39.52,39.51,39.52,14333.0,37.1283,37.1377,37.1283,37.1377,14333.0
2021-05-24 15:20:00,39.52,39.52,39.49,39.5,22201.0,37.1377,37.1377,37.1095,37.1189,22201.0
2021-05-24 15:25:00,39.5,39.5,39.46,39.47,29928.0,37.1189,37.1189,37.0813,37.0907,29928.0
2021-05-24 15:30:00,39.47,39.47,39.45,39.45,19670.0,37.0907,37.0907,37.0719,37.0719,19670.0
2021-05-24 15:35:00,39.45,39.48,39.45,39.47,21317.0,37.0719,37.1001,37.0719,37.0907,21317.0
2021-05-24 15:40:00,39.46,39.46,39.43,39.43,19323.0,37.0813,37.0813,37.0531,37.0531,19323.0
2021-05-24 15:45:00,39.44,39.47,39.44,39.45,34539.0,37.0625,37.0907,37.0625,37.0719,34539.0
2021-05-24 15:50:00,39.45,39.45,39.4,39.43,34657.0,37.0719,37.0719,37.025,37.0531,34657.0
2021-05-24 15:55:00,39.42,39.45,39.4,39.43,137220.0,37.0437,37.0719,37.025,37.0531,137220.0
2021-05-25 09:30:00,39.37,39.43,39.01,39.04,262893.0,36.9968,37.0531,36.6585,36.6867,262893.0
2021-05-25 09:35:00,39.05,39.08,38.88,38.91,111153.0,36.6961,36.7242,36.5363,36.5645,111153.0
2021-05-25 09:40:00,38.91,39.01,38.91,38.96,65577.0,36.5645,36.6585,36.5645,36.6115,65577.0
2021-05-25 09:45:00,38.97,39.13,38.95,39.09,83161.0,36.6209,36.7712,36.6021,36.7336,83161.0
2021-05-25 09:50:00,39.09,39.09,38.98,39.07,36147.0,36.7336,36.7336,36.6303,36.7148,36147.0
2021-05-25 09:55:00,39.06,39.12,38.93,38.98,26353.0,36.7054,36.7618,36.5833,36.6303,26353.0
2021-05-25 10:00:00,38.98,39.33,38.98,39.33,103746.0,36.6303,36.9592,36.6303,36.9592,103746.0
2021-05-25 10:05:00,39.32,39.47,39.3,39.31,127438.0,36.9498,37.0907,36.931,36.9404,127438.0
2021-05-25 10:10:00,39.32,39.45,39.32,39.44,51007.0,36.9498,37.0719,36.9498,37.0625,51007.0
2021-05-25 10:15:00,39.45,39.53,39.35,39.36,55917.0,37.0719,37.1471,36.978,36.9874,55917.0
2021-05-25 10:20:00,39.36,39.42,39.34,39.4,41210.0,36.9874,37.0437,36.9686,37.025,41210.0
2021-05-25 10:25:00,39.4,39.45,39.4,39.43,16427.0,37.025,37.0719,37.025,37.0531,16427.0
2021-05-25 10:30:00,39.42,39.5,39.38,39.4,44005.0,37.0437,37.1189,37.0062,37.025,44005.0
2021-05-25 10:35:00,39.4,39.45,39.38,39.38,26267.0,37.025,37.0719,37.0062,37.0062,26267.0
2021-05-25 10:40:00,39.39,39.44,39.38,39.41,20436.0,37.0156,37.0625,37.0062,37.0343,20436.0
2021-05-25 10:45:00,39.41,39.46,39.39,39.45,29601.0,37.0343,37.0813,37.0156,37.0719,29601.0
2021-05-25 10:50:00,39.42,39.43,39.28,39.29,37290.0,37.0437,37.0531,36.9122,36.9216,37290.0
2021-05-25 10:55:00,39.3,39.36,39.3,39.32,27378.0,36.931,36.9874,36.931,36.9498,27378.0
2021-05-25 11:00:00,39.32,39.44,39.32,39.43,24093.0,36.9498,37.0625,36.9498,37.0531,24093.0
2021-05-25 11:05:00,39.42,39.43,39.32,39.34,28173.0,37.0437,37.0531,36.9498,36.9686,28173.0
2021-05-25 11:10:00,39.34,39.35,39.31,39.35,10931.0,36.9686,36.978,36.9404,36.978,10931.0
2021-05-25 11:15:00,39.34,39.36,39.26,39.26,14661.0,36.9686,36.9874,36.8934,36.8934,14661.0
2021-05-25 11:20:00,39.26,39.31,39.21,39.31,24194.0,36.8934,36.9404,36.8464,36.9404,24194.0
2021-05-25 11:25:00,39.3,39.33,39.27,39.27,24689.0,36.931,36.9592,36.9028,36.9028,24689.0
2021-05-25 11:30:00,39.28,39.31,39.2,39.22,22858.0,36.9122,36.9404,36.837,36.8558,22858.0
2021-05-25 11:35:00,39.23,39.33,39.23,39.3,31586.0,36.8652,36.9592,36.8652,36.931,31586.0
2021-05-25 11:40:00,39.3,39.33,39.3,39.3,30761.0,36.931,36.9592,36.931,36.931,30761.0
2021-05-25 11:45:00,39.3,39.31,39.28,39.3,31621.0,36.931,36.9404,36.9122,36.931,31621.0
2021-05-25 11:50:00,39.3,39.32,39.27,39.28,30568.0,36.931,36.9498,36.9028,36.9122,30568.0
2021-05-25 11:55:00,39.28,39.32,39.26,39.31,34243.0,36.9122,36.9498,36.8934,36.9404,34243.0
2021-05-25 12:00:00,39.32,39.36,39.3,39.32,30551.0,36.9498,36.9874,36.931,36.9498,30551.0
2021-05-25 12:05:00,39.33,39.35,39.3,39.32,25079.0,36.9592,36.978,36.931,36.9498,25079.0
2021-05-25 12:10:00,39.33,39.34,39.3,39.32,16644.0,36.9592,36.9686,36.931,36.9498,16644.0
2021-05-25 12:15:00,39.31,39.33,39.31,39.31,13853.0,36.9404,36.9592,36.9404,36.9404,13853.0
2021-05-25 12:20:00,39.31,39.32,39.27,39.28,12928.0,36.9404,36.9498,36.9028,36.9122,12928.0
2021-05-25 12:25:00,39.29,39.32,39.29,39.32,59718.0,36.9216,36.9498,36.9216,36.9498,59718.0
2021-05-25 12:30:00,39.33,39.4,39.33,39.38,18506.0,36.9592,37.025,36.9592,37.0062,18506.0
2021-05-25 12:35:00,39.38,39.38,39.35,39.37,14068.0,37.0062,37.0062,36.978,36.9968,14068.0
2021-05-25 12:40:00,39.37,39.39,39.34,39.37,19696.0,36.9968,37.0156,36.9686,36.9968,19696.0
2021-05-25 12:45:00,39.38,39.43,39.38,39.42,32281.0,37.0062,37.0531,37.0062,37.0437,32281.0
2021-05-25 12:50:00,39.41,39.45,39.41,39.44,18670.0,37.0343,37.0719,37.0343,37.0625,18670.0
2021-05-25 12:55:00,39.45,39.56,39.45,39.54,63063.0,37.0719,37.1753,37.0719,37.1565,63063.0
2021-05-25 13:00:00,39.54,39.55,39.51,39.53,40311.0,37.1565,37.1659,37.1283,37.1471,40311.0
2021-05-25 13:05:00,39.53,39.59,39.53,39.55,48177.0,37.1471,37.2035,37.1471,37.1659,48177.0
2021-05-25 13:10:00,39.55,39.58,39.54,39.55,41775.0,37.1659,37.1941,37.1565,37.1659,41775.0
2021-05-25 13:15:00,39.54,39.54,39.5,39.53,13482.0,37.1565,37.1565,37.1189,37.1471,13482.0
2021-05-25 13:20:00,39.53,39.53,39.51,39.51,9742.0,37.1471,37.1471,37.1283,37.1283,9742.0
2021-05-25 13:25:00,39.51,39.52,39.48,39.52,30898.0,37.1283,37.1377,37.1001,37.1377,30898.0
2021-05-25 13:30:00,39.51,39.56,39.51,39.55,61098.0,37.1283,37.1753,37.1283,37.1659,61098.0
2021-05-25 13:35:00,39.55,39.55,39.5,39.5,29983.0,37.1659,37.1659,37.1189,37.1189,29983.0
2021-05-25 13:40:00,39.5,39.56,39.5,39.56,32295.0,37.1189,37.1753,37.1189,37.1753,32295.0
2021-05-25 13:45:00,39.56,39.57,39.54,39.57,6317.0,37.1753,37.1847,37.1565,37.1847,6317.0
2021-05-25 13:50:00,39.56,39.57,39.53,39.54,10585.0,37.1753,37.1847,37.1471,37.1565,10585.0
2021-05-25 13:55:00,39.55,39.57,39.54,39.55,13325.0,37.1659,37.1847,37.1565,37.1659,13325.0
2021-05-25 14:00:00,39.56,39.6,39.56,39.58,15911.0,37.1753,37.2129,37.1753,37.1941,15911.0
2021-05-25 14:05:00,39.58,39.65,39.58,39.65,64082.0,37.1941,37.2599,37.1941,37.2599,64082.0
2021-05-25 14:10:00,39.65,39.68,39.61,39.62,60096.0,37.2599,37.2881,37.2223,37.2317,60096.0
2021-05-25 14:15:00,39.61,39.61,39.56,39.61,29218.0,37.2223,37.2223,37.1753,37.2223,29218.0
2021-05-25 14:20:00,39.62,39.63,39.58,39.58,13339.0,37.2317,37.2411,37.1941,37.1941,13339.0
2021-05-25 14:25:00,39.57,39.6,39.55,39.55,23716.0,37.1847,37.2129,37.1659,37.1659,23716.0
2021-05-25 14:30:00,39.56,39.58,39.52,39.53,15405.0,37.1753,37.1941,37.1377,37.1471,15405.0
2021-05-25 14:35:00,39.53,39.55,39.52,39.53,15612.0,37.1471,37.1659,37.1377,37.1471,15612.0
2021-05-25 14:40:00,39.52,39.53,39.49,39.52,15780.0,37.1377,37.1471,37.1095,37.1377,15780.0
2021-05-25 14:45:00,39.52,39.55,39.52,39.55,25332.0,37.1377,37.1659,37.1377,37.1659,25332.0
2021-05-25 14:50:00,39.55,39.55,39.52,39.53,19438.0,37.1659,37.1659,37.1377,37.1471,19438.0
2021-05-25 14:55:00,39.53,39.58,39.53,39.56,29231.0,37.1471,37.1941,37.1471,37.1753,29231.0
2021-05-25 15:00:00,39.55,39.55,39.48,39.48,38836.0,37.1659,37.1659,37.1001,37.1001,38836.0
2021-05-25 15:05:00,39.47,39.5,39.47,39.5,25805.0,37.0907,37.1189,37.0907,37.1189,25805.0
2021-05-25 15:10:00,39.5,39.52,39.49,39.51,17506.0,37.1189,37.1377,37.1095,37.1283,17506.0
2021-05-25 15:15:00,39.51,39.52,39.5,39.52,22507.0,37.1283,37.1377,37.1189,37.1377,22507.0
2021-05-25 15:20:00,39.52,39.55,39.52,39.55,16122.0,37.1377,37.1659,37.1377,37.1659,16122.0
2021-05-25 15:25:00,39.56,39.6,39.48,39.5,72470.0,37.1753,37.2129,37.1001,37.1189,72470.0
2021-05-25 15:30:00,39.5,39.5,39.49,39.5,22323.0,37.1189,37.1189,37.1095,37.1189,22323.0
2021-05-25 15:35:00,39.51,39.51,39.48,39.48,39117.0,37.1283,37.1283,37.1001,37.1001,39117.0
2021-05-25 15:40:00,39.47,39.51,39.47,39.51,40998.0,37.0907,37.1283,37.0907,37.1283,40998.0
2021-05-25 15:45:00,39.51,39.53,39.5,39.5,26501.0,37.1283,37.1471,37.1189,37.1189,26501.0
2021-05-25 15:50:00,39.51,39.53,39.48,39.49,73757.0,37.1283,37.1471,37.1001,37.1095,73757.0
2021-05-25 15:55:00,39.49,39.51,39.48,39.48,111501.0,37.1095,37.1283,37.1001,37.1001,111501.0
2021-05-26 09:30:00,39.65,39.94,39.56,39.91,353576.0,37.2599,37.5324,37.1753,37.5042,353576.0
2021-05-26 09:35:00,39.91,40.0,39.59,39.76,170914.0,37.5042,37.5888,37.2035,37.3633,170914.0
2021-05-26 09:40:00,39.75,39.81,39.68,39.78,116632.0,37.3539,37.4102,37.2881,37.382,116632.0
2021-05-26 09:45:00,39.78,39.91,39.77,39.9,89995.0,37.382,37.5042,37.3726,37.4948,89995.0
2021-05-26 09:50:00,39.91,39.91,39.7,39.72,49083.0,37.5042,37.5042,37.3069,37.3257,49083.0
2021-05-26 09:55:00,39.73,39.74,39.47,39.48,89005.0,37.3351,37.3445,37.0907,37.1001,89005.0
2021-05-26 10:00:00,39.48,39.6,39.47,39.57,84262.0,37.1001,37.2129,37.0907,37.1847,84262.0
2021-05-26 10:05:00,39.57,39.59,39.52,39.59,50560.0,37.1847,37.2035,37.1377,37.2035,50560.0
2021-05-26 10:10:00,39.59,39.66,39.57,39.6,57220.0,37.2035,37.2693,37.1847,37.2129,57220.0
2021-05-26 10:15:00,39.61,39.71,39.6,39.71,32193.0,37.2223,37.3163,37.2129,37.3163,32193.0
2021-05-26 10:20:00,39.72,39.78,39.68,39.78,34589.0,37.3257,37.382,37.2881,37.382,34589.0
2021-05-26 10:25:00,39.77,39.86,39.74,39.85,38031.0,37.3726,37.4572,37.3445,37.4478,38031.0
2021-05-26 10:30:00,39.86,39.88,39.79,39.79,44848.0,37.4572,37.476,37.3914,37.3914,44848.0
2021-05-26 10:35:00,39.81,39.88,39.81,39.83,23961.0,37.4102,37.476,37.4102,37.429,23961.0
2021-05-26 10:40:00,39.83,39.84,39.75,39.76,23690.0,37.429,37.4384,37.3539,37.3633,23690.0
2021-05-26 10:45:00,39.76,39.78,39.69,39.69,16598.0,37.3633,37.382,37.2975,37.2975,16598.0
2021-05-26 10:50:00,39.68,39.72,39.66,39.67,37788.0,37.2881,37.3257,37.2693,37.2787,37788.0
2021-05-26 10:55:00,39.68,39.68,39.57,39.57,28121.0,37.2881,37.2881,37.1847,37.1847,28121.0
2021-05-26 11:00:00,39.58,39.64,39.58,39.64,15732.0,37.1941,37.2505,37.1941,37.2505,15732.0
2021-05-26 11:05:00,39.63,39.63,39.59,39.63,17619.0,37.2411,37.2411,37.2035,37.2411,17619.0
2021-05-26 11:10:00,39.63,39.67,39.6,39.63,21943.0,37.2411,37.2787,37.2129,37.2411,21943.0
2021-05-26 11:15:00,39.64,39.67,39.63,39.66,14516.0,37.2505,37.2787,37.2411,37.2693,14516.0
2021-05-26 11:20:00,39.68,39.69,39.64,39.66,15851.0,37.2881,37.2975,37.2505,37.2693,15851.0
2021-05-26 11:25:00,39.67,39.69,39.65,39.67,13449.0,37.2787,37.2975,37.2599,37.2787,13449.0
2021-05-26 11:30:00,39.67,39.67,39.63,39.66,41654.0,37.2787,37.2787,37.2411,37.2693,41654.0
2021-05-26 11:35:00,39.68,39.73,39.66,39.73,33950.0,37.2881,37.3351,37.2693,37.3351,33950.0
2021-05-26 11:40:00,39.74,39.76,39.72,39.73,17424.0,37.3445,37.3633,37.3257,37.3351,17424.0
2021-05-26 11:45:00,39.73,39.74,39.65,39.65,5428.0,37.3351,37.3445,37.2599,37.2599,5428.0
2021-05-26 11:50:00,39.65,39.65,39.61,39.63,20474.0,37.2599,37.2599,37.2223,37.2411,20474.0
2021-05-26 11:55:00,39.64,39.65,39.62,39.62,16323.0,37.2505,37.2599,37.2317,37.2317,16323.0
2021-05-26 12:00:00,39.63,39.7,39.63,39.69,19088.0,37.2411,37.3069,37.2411,37.2975,19088.0
2021-05-26 12:05:00,39.66,39.66,39.6,39.6,21954.0,37.2693,37.2693,37.2129,37.2129,21954.0
2021-05-26 12:10:00,39.59,39.62,39.56,39.6,59455.0,37.2035,37.2317,37.1753,37.2129,59455.0
2021-05-26 12:15:00,39.59,39.63,39.59,39.63,16148.0,37.2035,37.2411,37.2035,37.2411,16148.0
2021-05-26 12:20:00,39.62,39.62,39.54,39.55,15853.0,37.2317,37.2317,37.1565,37.1659,15853.0
2021-05-26 12:25:00,39.55,39.62,39.55,39.61,6751.0,37.1659,37.2317,37.1659,37.2223,6751.0
2021-05-26 12:30:00,39.6,39.61,39.57,39.59,9237.0,37.2129,37.2223,37.1847,37.2035,9237.0
2021-05-26 12:35:00,39.58,39.62,39.58,39.62,10611.0,37.1941,37.2317,37.1941,37.2317,10611.0
2021-05-26 12:40:00,39.62,39.64,39.61,39.64,13761.0,37.2317,37.2505,37.2223,37.2505,13761.0
2021-05-26 12:45:00,39.64,39.67,39.64,39.65,29108.0,37.2505,37.2787,37.2505,37.2599,29108.0
2021-05-26 12:50:00,39.64,39.64,39.63,39.64,3416.0,37.2505,37.2505,37.2411,37.2505,3416.0
2021-05-26 12:55:00,39.63,39.65,39.63,39.64,2352.0,37.2411,37.2599,37.2411,37.2505,2352.0
2021-05-26 13:00:00,39.63,39.67,39.63,39.66,4584.0,37.2411,37.2787,37.2411,37.2693,4584.0
2021-05-26 13:05:00,39.66,39.67,39.6,39.61,11212.0,37.2693,37.2787,37.2129,37.2223,11212.0
2021-05-26 13:10:00,39.62,39.62,39.56,39.56,6732.0,37.2317,37.2317,37.1753,37.1753,6732.0
2021-05-26 13:15:00,39.57,39.59,39.54,39.54,10414.0,37.1847,37.2035,37.1565,37.1565,10414.0
2021-05-26 13:20:00,39.53,39.55,39.53,39.54,15057.0,37.1471,37.1659,37.1471,37.1565,15057.0
2021-05-26 13:25:00,39.55,39.56,39.52,39.56,23269.0,37.1659,37.1753,37.1377,37.1753,23269.0
2021-05-26 13:30:00,39.56,39.57,39.54,39.54,27290.0,37.1753,37.1847,37.1565,37.1565,27290.0
2021-05-26 13:35:00,39.55,39.56,39.53,39.54,20271.0,37.1659,37.1753,37.1471,37.1565,20271.0
2021-05-26 13:40:00,39.54,39.55,39.32,39.32,68566.0,37.1565,37.1659,36.9498,36.9498,68566.0
2021-05-26 13:45:00,39.32,39.33,39.25,39.27,54277.0,36.9498,36.9592,36.884,36.9028,54277.0
2021-05-26 13:50:00,39.27,39.27,39.22,39.27,46291.0,36.9028,36.9028,36.8558,36.9028,46291.0
2021-05-26 13:55:00,39.27,39.35,39.27,39.33,36669.0,36.9028,36.978,36.9028,36.9592,36669.0
2021-05-26 14:00:00,39.33,39.33,39.29,39.3,24360.0,36.9592,36.9592,36.9216,36.931,24360.0
2021-05-26 14:05:00,39.3,39.37,39.3,39.35,32495.0,36.931,36.9968,36.931,36.978,32495.0
2021-05-26 14:10:00,39.35,39.38,39.32,39.32,9129.0,36.978,37.0062,36.9498,36.9498,9129.0
2021-05-26 14:15:00,39.32,39.34,39.3,39.32,19398.0,36.9498,36.9686,36.931,36.9498,19398.0
2021-05-26 14:20:00,39.33,39.37,39.33,39.36,12415.0,36.9592,36.9968,36.9592,36.9874,12415.0
2021-05-26 14:25:00,39.37,39.37,39.34,39.36,9041.0,36.9968,36.9968,36.9686,36.9874,9041.0
2021-05-26 14:30:00,39.37,39.4,39.37,39.38,9780.0,36.9968,37.025,36.9968,37.0062,9780.0
2021-05-26 14:35:00,39.38,39.39,39.34,39.35,12471.0,37.0062,37.0156,36.9686,36.978,12471.0
2021-05-26 14:40:00,39.36,39.42,39.36,39.4,20494.0,36.9874,37.0437,36.9874,37.025,20494.0
2021-05-26 14:45:00,39.4,39.41,39.4,39.41,7263.0,37.025,37.0343,37.025,37.0343,7263.0
2021-05-26 14:50:00,39.41,39.43,39.38,39.43,13018.0,37.0343,37.0531,37.0062,37.0531,13018.0
2021-05-26 14:55:00,39.43,39.47,39.4,39.46,19822.0,37.0531,37.0907,37.025,37.0813,19822.0
2021-05-26 15:00:00,39.45,39.45,39.44,39.45,3074.0,37.0719,37.0719,37.0625,37.0719,3074.0
2021-05-26 15:05:00,39.45,39.46,39.45,39.46,7340.0,37.0719,37.0813,37.0719,37.0813,7340.0
2021-05-26 15:10:00,39.46,39.46,39.43,39.46,20111.0,37.0813,37.0813,37.0531,37.0813,20111.0
2021-05-26 15:15:00,39.44,39.48,39.43,39.46,10349.0,37.0625,37.1001,37.0531,37.0813,10349.0
2021-05-26 15:20:00,39.46,39.46,39.45,39.45,15351.0,37.0813,37.0813,37.0719,37.0719,15351.0
2021-05-26 15:25:00,39.46,39.48,39.46,39.48,9971.0,37.0813,37.1001,37.0813,37.1001,9971.0
2021-05-26 15:30:00,39.48,39.48,39.45,39.47,27789.0,37.1001,37.1001,37.0719,37.0907,27789.0
2021-05-26 15:35:00,39.47,39.48,39.44,39.44,11411.0,37.0907,37.1001,37.0625,37.0625,11411.0
2021-05-26 15:40:00,39.44,39.49,39.44,39.47,49234.0,37.0625,37.1095,37.0625,37.0907,49234.0
2021-05-26 15:45:00,39.48,39.51,39.46,39.46,30703.0,37.1001,37.1283,37.0813,37.0813,30703.0
2021-05-26 15:50:00,39.46,39.47,39.43,39.43,24504.0,37.0813,37.0907,37.0531,37.0531,24504.0
2021-05-26 15:55:00,39.43,39.45,39.43,39.44,137373.0,37.0531,37.0719,37.0531,37.0625,137373.0
2021-05-27 09:30:00,39.25,39.26,39.02,39.06,197201.0,36.884,36.8934,36.6679,36.7054,197201.0
2021-05-27 09:35:00,39.06,39.29,39.06,39.17,68001.0,36.7054,36.9216,36.7054,36.8088,68001.0
2021-05-27 09:40:00,39.17,39.22,39.15,39.16,37915.0,36.8088,36.8558,36.79,36.7994,37915.0
2021-05-27 09:45:00,39.16,39.3,39.16,39.24,31174.0,36.7994,36.931,36.7994,36.8746,31174.0
2021-05-27 09:50:00,39.26,39.35,39.2,39.2,17006.0,36.8934,36.978,36.837,36.837,17006.0
2021-05-27 09:55:00,39.19,39.28,39.16,39.16,31891.0,36.8276,36.9122,36.7994,36.7994,31891.0
2021-05-27 10:00:00,39.15,39.31,39.14,39.23,48854.0,36.79,36.9404,36.7806,36.8652,48854.0
2021-05-27 10:05:00,39.23,39.24,39.17,39.18,38685.0,36.8652,36.8746,36.8088,36.8182,38685.0
2021-05-27 10:10:00,39.17,39.24,39.16,39.19,27949.0,36.8088,36.8746,36.7994,36.8276,27949.0
2021-05-27 10:15:00,39.21,39.25,39.2,39.23,16074.0,36.8464,36.884,36.837,36.8652,16074.0
2021-05-27 10:20:00,39.23,39.24,39.17,39.2,12552.0,36.8652,36.8746,36.8088,36.837,12552.0
2021-05-27 10:25:00,39.2,39.28,39.18,39.27,24213.0,36.837,36.9122,36.8182,36.9028,24213.0
2021-05-27 10:30:00,39.28,39.34,39.26,39.29,21439.0,36.9122,36.9686,36.8934,36.9216,21439.0
2021-05-27 10:35:00,39.28,39.31,39.21,39.3,25829.0,36.9122,36.9404,36.8464,36.931,25829.0
2021-05-27 10:40:00,39.3,39.31,39.23,39.31,23967.0,36.931,36.9404,36.8652,36.9404,23967.0
2021-05-27 10:45:00,39.3,39.34,39.28,39.31,14430.0,36.931,36.9686,36.9122,36.9404,14430.0
2021-05-27 10:50:00,39.32,39.37,39.23,39.32,19886.0,36.9498,36.9968,36.8652,36.9498,19886.0
2021-05-27 10:55:00,39.33,39.33,39.26,39.3,16513.0,36.9592,36.9592,36.8934,36.931,16513.0
2021-05-27 11:00:00,39.3,39.34,39.28,39.28,19490.0,36.931,36.9686,36.9122,36.9122,19490.0
2021-05-27 11:05:00,39.27,39.35,39.27,39.34,19530.0,36.9028,36.978,36.9028,36.9686,19530.0
2021-05-27 11:10:00,39.34,39.34,39.23,39.27,17945.0,36.9686,36.9686,36.8652,36.9028,17945.0
2021-05-27 11:15:00,39.26,39.27,39.24,39.24,20168.0,36.8934,36.9028,36.8746,36.8746,20168.0
2021-05-27 11:20:00,39.24,39.24,39.19,39.2,27949.0,36.8746,36.8746,36.8276,36.837,27949.0
2021-05-27 11:25:00,39.21,39.22,39.16,39.16,26783.0,36.8464,36.8558,36.7994,36.7994,26783.0
2021-05-27 11:30:00,39.15,39.21,39.14,39.18,33205.0,36.79,36.8464,36.7806,36.8182,33205.0
2021-05-27 11:35:00,39.18,39.22,39.18,39.21,22105.0,36.8182,36.8558,36.8182,36.8464,22105.0
2021-05-27 11:40:00,39.22,39.26,39.22,39.24,12023.0,36.8558,36.8934,36.8558,36.8746,12023.0
2021-05-27 11:45:00,39.24,39.25,39.22,39.23,7949.0,36.8746,36.884,36.8558,36.8652,7949.0
2021-05-27 11:50:00,39.23,39.25,39.2,39.25,15232.0,36.8652,36.884,36.837,36.884,15232.0
2021-05-27 11:55:00,39.25,39.26,39.23,39.24,11377.0,36.884,36.8934,36.8652,36.8746,11377.0
2021-05-27 12:00:00,39.25,39.26,39.2,39.23,17196.0,36.884,36.8934,36.837,36.8652,17196.0
2021-05-27 12:05:00,39.23,39.23,39.21,39.22,2111.0,36.8652,36.8652,36.8464,36.8558,2111.0
2021-05-27 12:10:00,39.21,39.23,39.2,39.22,12289.0,36.8464,36.8652,36.837,36.8558,12289.0
2021-05-27 12:15:00,39.22,39.22,39.19,39.2,8921.0,36.8558,36.8558,36.8276,36.837,8921.0
2021-05-27 12:20:00,39.2,39.22,39.19,39.2,11655.0,36.837,36.8558,36.8276,36.837,11655.0
2021-05-27 12:25:00,39.2,39.2,39.16,39.19,33889.0,36.837,36.837,36.7994,36.8276,33889.0
2021-05-27 12:30:00,39.2,39.2,39.18,39.18,12381.0,36.837,36.837,36.8182,36.8182,12381.0
2021-05-27 12:35:00,39.17,39.18,39.17,39.18,7609.0,36.8088,36.8182,36.8088,36.8182,7609.0
2021-05-27 12:40:00,39.2,39.22,39.19,39.22,3010.0,36.837,36.8558,36.8276,36.8558,3010.0
2021-05-27 12:45:00,39.22,39.26,39.22,39.25,10115.0,36.8558,36.8934,36.8558,36.884,10115.0
2021-05-27 12:50:00,39.24,39.24,39.22,39.22,8642.0,36.8746,36.8746,36.8558,36.8558,8642.0
2021-05-27 12:55:00,39.22,39.23,39.2,39.2,15292.0,36.8558,36.8652,36.837,36.837,15292.0
2021-05-27 13:00:00,39.2,39.28,39.2,39.28,18917.0,36.837,36.9122,36.837,36.9122,18917.0
2021-05-27 13:05:00,39.27,39.27,39.25,39.26,15399.0,36.9028,36.9028,36.884,36.8934,15399.0
2021-05-27 13:10:00,39.26,39.28,39.26,39.27,17594.0,36.8934,36.9122,36.8934,36.9028,17594.0
2021-05-27 13:15:00,39.27,39.31,39.26,39.3,14373.0,36.9028,36.9404,36.8934,36.931,14373.0
2021-05-27 13:20:00,39.3,39.34,39.3,39.31,11103.0,36.931,36.9686,36.931,36.9404,11103.0
2021-05-27 13:25:00,39.3,39.32,39.27,39.31,15167.0,36.931,36.9498,36.9028,36.9404,15167.0
2021-05-27 13:30:00,39.3,39.33,39.29,39.33,6308.0,36.931,36.9592,36.9216,36.9592,6308.0
2021-05-27 13:35:00,39.32,39.34,39.32,39.33,22430.0,36.9498,36.9686,36.9498,36.9592,22430.0
2021-05-27 13:40:00,39.34,39.4,39.34,39.37,19673.0,36.9686,37.025,36.9686,36.9968,19673.0
2021-05-27 13:45:00,39.37,39.37,39.33,39.33,15241.0,36.9968,36.9968,36.9592,36.9592,15241.0
2021-05-27 13:50:00,39.34,39.37,39.34,39.35,7969.0,36.9686,36.9968,36.9686,36.978,7969.0
2021-05-27 13:55:00,39.35,39.35,39.31,39.33,7710.0,36.978,36.978,36.9404,36.9592,7710.0
2021-05-27 14:00:00,39.33,39.34,39.3,39.3,9494.0,36.9592,36.9686,36.931,36.931,9494.0
2021-05-27 14:05:00,39.29,39.29,39.24,39.24,14067.0,36.9216,36.9216,36.8746,36.8746,14067.0
2021-05-27 14:10:00,39.23,39.27,39.23,39.27,30447.0,36.8652,36.9028,36.8652,36.9028,30447.0
2021-05-27 14:15:00,39.26,39.27,39.23,39.24,10907.0,36.8934,36.9028,36.8652,36.8746,10907.0
2021-05-27 14:20:00,39.23,39.25,39.23,39.24,5739.0,36.8652,36.884,36.8652,36.8746,5739.0
2021-05-27 14:25:00,39.25,39.27,39.24,39.27,4741.0,36.884,36.9028,36.8746,36.9028,4741.0
2021-05-27 14:30:00,39.26,39.28,39.25,39.28,7573.0,36.8934,36.9122,36.884,36.9122,7573.0
2021-05-27 14:35:00,39.29,39.29,39.28,39.29,29720.0,36.9216,36.9216,36.9122,36.9216,29720.0
2021-05-27 14:40:00,39.29,39.29,39.26,39.28,13967.0,36.9216,36.9216,36.8934,36.9122,13967.0
2021-05-27 14:45:00,39.28,39.28,39.27,39.28,7897.0,36.9122,36.9122,36.9028,36.9122,7897.0
2021-05-27 14:50:00,39.27,39.27,39.26,39.26,5000.0,36.9028,36.9028,36.8934,36.8934,5000.0
2021-05-27 14:55:00,39.26,39.27,39.26,39.27,17742.0,36.8934,36.9028,36.8934,36.9028,17742.0
2021-05-27 15:00:00,39.26,39.27,39.26,39.27,18002.0,36.8934,36.9028,36.8934,36.9028,18002.0
2021-05-27 15:05:00,39.27,39.27,39.24,39.27,14332.0,36.9028,36.9028,36.8746,36.9028,14332.0
2021-05-27 15:10:00,39.27,39.3,39.27,39.28,33166.0,36.9028,36.931,36.9028,36.9122,33166.0
2021-05-27 15:15:00,39.28,39.28,39.26,39.26,19711.0,36.9122,36.9122,36.8934,36.8934,19711.0
2021-05-27 15:20:00,39.27,39.27,39.23,39.24,46135.0,36.9028,36.9028,36.8652,36.8746,46135.0
2021-05-27 15:25:00,39.25,39.27,39.24,39.24,16689.0,36.884,36.9028,36.8746,36.8746,16689.0
2021-05-27 15:30:00,39.24,39.28,39.23,39.28,63343.0,36.8746,36.9122,36.8652,36.9122,63343.0
2021-05-27 15:35:00,39.28,39.29,39.23,39.23,32779.0,36.9122,36.9216,36.8652,36.8652,32779.0
2021-05-27 15:40:00,39.23,39.23,39.13,39.14,108165.0,36.8652,36.8652,36.7712,36.7806,108165.0
2021-05-27 15:45:00,39.13,39.2,39.1,39.14,70655.0,36.7712,36.837,36.743,36.7806,70655.0
2021-05-27 15:50:00,39.14,39.16,39.12,39.15,58809.0,36.7806,36.7994,36.7618,36.79,58809.0
2021-05-27 15:55:00,39.15,39.2,39.14,39.18,389311.0,36.79,36.837,36.7806,36.8182,389311.0
2021-05-28 09:30:00,38.97,39.19,38.77,39.15,201622.0,36.6209,36.8276,36.4329,36.79,201622.0
2021-05-28 09:35:00,39.14,39.28,39.1,39.2,70535.0,36.7806,36.9122,36.743,36.837,70535.0
2021-05-28 09:40:00,39.2,39.29,39.16,39.19,43435.0,36.837,36.9216,36.7994,36.8276,43435.0
2021-05-28 09:45:00,39.2,39.25,39.06,39.15,26545.0,36.837,36.884,36.7054,36.79,26545.0
2021-05-28 09:50:00,39.16,39.25,39.12,39.13,23701.0,36.7994,36.884,36.7618,36.7712,23701.0
2021-05-28 09:55:00,39.14,39.25,39.14,39.23,26081.0,36.7806,36.884,36.7806,36.8652,26081.0
2021-05-28 10:00:00,39.24,39.37,39.23,39.34,29617.0,36.8746,36.9968,36.8652,36.9686,29617.0
2021-05-28 10:05:00,39.35,39.38,39.22,39.28,28486.0,36.978,37.0062,36.8558,36.9122,28486.0
2021-05-28 10:10:00,39.33,39.4,39.33,39.37,26658.0,36.9592,37.025,36.9592,36.9968,26658.0
2021-05-28 10:15:00,39.38,39.39,39.34,39.38,36909.0,37.0062,37.0156,36.9686,37.0062,36909.0
2021-05-28 10:20:00,39.37,39.43,39.35,39.4,33985.0,36.9968,37.0531,36.978,37.025,33985.0
2021-05-28 10:25:00,39.41,39.41,39.33,39.34,43337.0,37.0343,37.0343,36.9592,36.9686,43337.0
2021-05-28 10:30:00,39.34,39.37,39.29,39.35,42157.0,36.9686,36.9968,36.9216,36.978,42157.0
2021-05-28 10:35:00,39.35,39.35,39.26,39.27,22317.0,36.978,36.978,36.8934,36.9028,22317.0
2021-05-28 10:40:00,39.25,39.29,39.23,39.27,39327.0,36.884,36.9216,36.8652,36.9028,39327.0
2021-05-28 10:45:00,39.26,39.26,39.14,39.14,22100.0,36.8934,36.8934,36.7806,36.7806,22100.0
2021-05-28 10:50:00,39.16,39.2,39.16,39.17,22757.0,36.7994,36.837,36.7994,36.8088,22757.0
2021-05-28 10:55:00,39.17,39.22,39.15,39.21,19615.0,36.8088,36.8558,36.79,36.8464,19615.0
2021-05-28 11:00:00,39.21,39.24,39.2,39.21,20515.0,36.8464,36.8746,36.837,36.8464,20515.0
2021-05-28 11:05:00,39.22,39.24,39.17,39.19,22054.0,36.8558,36.8746,36.8088,36.8276,22054.0
2021-05-28 11:10:00,39.19,39.23,39.18,39.21,23715.0,36.8276,36.8652,36.8182,36.8464,23715.0
2021-05-28 11:15:00,39.21,39.24,39.16,39.17,17658.0,36.8464,36.8746,36.7994,36.8088,17658.0
2021-05-28 11:20:00,39.17,39.18,39.15,39.17,30149.0,36.8088,36.8182,36.79,36.8088,30149.0
2021-05-28 11:25:00,39.17,39.2,39.15,39.19,22548.0,36.8088,36.837,36.79,36.8276,22548.0
2021-05-28 11:30:00,39.19,39.2,39.15,39.2,28627.0,36.8276,36.837,36.79,36.837,28627.0
2021-05-28 11:35:00,39.2,39.24,39.2,39.21,18096.0,36.837,36.8746,36.837,36.8464,18096.0
2021-05-28 11:40:00,39.21,39.21,39.17,39.17,8400.0,36.8464,36.8464,36.8088,36.8088,8400.0
2021-05-28 11:45:00,39.18,39.18,39.15,39.15,9092.0,36.8182,36.8182,36.79,36.79,9092.0
2021-05-28 11:50:00,39.15,39.2,39.15,39.2,25770.0,36.79,36.837,36.79,36.837,25770.0
2021-05-28 11:55:00,39.2,39.2,39.18,39.18,21930.0,36.837,36.837,36.8182,36.8182,21930.0
2021-05-28 12:00:00,39.18,39.23,39.18,39.23,27296.0,36.8182,36.8652,36.8182,36.8652,27296.0
2021-05-28 12:05:00,39.23,39.23,39.19,39.2,20358.0,36.8652,36.8652,36.8276,36.837,20358.0
2021-05-28 12:10:00,39.21,39.26,39.21,39.25,16048.0,36.8464,36.8934,36.8464,36.884,16048.0
2021-05-28 12:15:00,39.24,39.26,39.23,39.23,20634.0,36.8746,36.8934,36.8652,36.8652,20634.0
2021-05-28 12:20:00,39.24,39.24,39.21,39.21,15723.0,36.8746,36.8746,36.8464,36.8464,15723.0
2021-05-28 12:25:00,39.22,39.24,39.22,39.24,14671.0,36.8558,36.8746,36.8558,36.8746,14671.0
2021-05-28 12:30:00,39.23,39.24,39.21,39.21,16578.0,36.8652,36.8746,36.8464,36.8464,16578.0
2021-05-28 12:35:00,39.2,39.23,39.18,39.22,14783.0,36.837,36.8652,36.8182,36.8558,14783.0
2021-05-28 12:40:00,39.23,39.26,39.23,39.26,8344.0,36.8652,36.8934,36.8652,36.8934,8344.0
2021-05-28 12:45:00,39.26,39.27,39.23,39.24,6332.0,36.8934,36.9028,36.8652,36.8746,6332.0
2021-05-28 12:50:00,39.24,39.3,39.24,39.26,25021.0,36.8746,36.931,36.8746,36.8934,25021.0
2021-05-28 12:55:00,39.26,39.31,39.26,39.31,27521.0,36.8934,36.9404,36.8934,36.9404,27521.0
2021-05-28 13:00:00,39.32,39.38,39.32,39.38,28418.0,36.9498,37.0062,36.9498,37.0062,28418.0
2021-05-28 13:05:00,39.38,39.39,39.37,39.37,22340.0,37.0062,37.0156,36.9968,36.9968,22340.0
2021-05-28 13:10:00,39.36,39.36,39.34,39.34,6702.0,36.9874,36.9874,36.9686,36.9686,6702.0
2021-05-28 13:15:00,39.34,39.35,39.33,39.34,29354.0,36.9686,36.978,36.9592,36.9686,29354.0
2021-05-28 13:20:00,39.34,39.35,39.33,39.33,19001.0,36.9686,36.978,36.9592,36.9592,19001.0
2021-05-28 13:25:00,39.33,39.35,39.33,39.35,27357.0,36.9592,36.978,36.9592,36.978,27357.0
2021-05-28 13:30:00,39.34,39.39,39.34,39.39,18919.0,36.9686,37.0156,36.9686,37.0156,18919.0
2021-05-28 13:35:00,39.38,39.39,39.37,39.37,21458.0,37.0062,37.0156,36.9968,36.9968,21458.0
2021-05-28 13:40:00,39.37,39.42,39.37,39.41,23963.0,36.9968,37.0437,36.9968,37.0343,23963.0
2021-05-28 13:45:00,39.41,39.41,39.35,39.36,22142.0,37.0343,37.0343,36.978,36.9874,22142.0
2021-05-28 13:50:00,39.35,39.35,39.27,39.27,32964.0,36.978,36.978,36.9028,36.9028,32964.0
2021-05-28 13:55:00,39.27,39.31,39.26,39.29,30531.0,36.9028,36.9404,36.8934,36.9216,30531.0
2021-05-28 14:00:00,39.28,39.28,39.24,39.26,20967.0,36.9122,36.9122,36.8746,36.8934,20967.0
2021-05-28 14:05:00,39.26,39.29,39.25,39.28,26642.0,36.8934,36.9216,36.884,36.9122,26642.0
2021-05-28 14:10:00,39.27,39.29,39.26,39.26,31295.0,36.9028,36.9216,36.8934,36.8934,31295.0
2021-05-28 14:15:00,39.25,39.28,39.25,39.27,17695.0,36.884,36.9122,36.884,36.9028,17695.0
2021-05-28 14:20:00,39.27,39.29,39.27,39.29,17470.0,36.9028,36.9216,36.9028,36.9216,17470.0
2021-05-28 14:25:00,39.29,39.34,39.29,39.33,13098.0,36.9216,36.9686,36.9216,36.9592,13098.0
2021-05-28 14:30:00,39.33,39.33,39.29,39.29,18648.0,36.9592,36.9592,36.9216,36.9216,18648.0
2021-05-28 14:35:00,39.28,39.3,39.27,39.3,38977.0,36.9122,36.931,36.9028,36.931,38977.0
2021-05-28 14:40:00,39.3,39.32,39.3,39.3,20181.0,36.931,36.9498,36.931,36.931,20181.0
2021-05-28 14:45:00,39.3,39.31,39.29,39.29,27370.0,36.931,36.9404,36.9216,36.9216,27370.0
2021-05-28 14:50:00,39.3,39.3,39.29,39.3,10812.0,36.931,36.931,36.9216,36.931,10812.0
2021-05-28 14:55:00,39.31,39.31,39.3,39.3,22955.0,36.9404,36.9404,36.931,36.931,22955.0
2021-05-28 15:00:00,39.3,39.32,39.28,39.32,33904.0,36.931,36.9498,36.9122,36.9498,33904.0
2021-05-28 15:05:00,39.33,39.33,39.33,39.33,6500.0,36.9592,36.9592,36.9592,36.9592,6500.0
2021-05-28 15:10:00,39.33,39.33,39.31,39.31,54689.0,36.9592,36.9592,36.9404,36.9404,54689.0
2021-05-28 15:15:00,39.31,39.34,39.31,39.33,20872.0,36.9404,36.9686,36.9404,36.9592,20872.0
2021-05-28 15:20:00,39.33,39.33,39.3,39.3,17526.0,36.9592,36.9592,36.931,36.931,17526.0
2021-05-28 15:25:00,39.3,39.3,39.28,39.3,23387.0,36.931,36.931,36.9122,36.931,23387.0
2021-05-28 15:30:00,39.3,39.36,39.3,39.35,83704.0,36.931,36.9874,36.931,36.978,83704.0
2021-05-28 15:35:00,39.36,39.4,39.36,39.4,24687.0,36.9874,37.025,36.9874,37.025,24687.0
2021-05-28 15:40:00,39.4,39.4,39.36,39.38,30341.0,37.025,37.025,36.9874,37.0062,30341.0
2021-05-28 15:45:00,39.38,39.41,39.38,39.41,26164.0,37.0062,37.0343,37.0062,37.0343,26164.0
2021-05-28 15:50:00,39.41,39.43,39.39,39.39,39281.0,37.0343,37.0531,37.0156,37.0156,39281.0
2021-05-28 15:55:00,39.39,39.42,39.38,39.39,106023.0,37.0156,37.0437,37.0062,37.0156,106023.0
2021-06-01 09:30:00,39.63,39.78,39.58,39.75,260448.0,37.2411,37.382,37.1941,37.3539,260448.0
2021-06-01 09:35:00,39.74,39.8,39.63,39.78,70674.0,37.3445,37.4008,37.2411,37.382,70674.0
2021-06-01 09:40:00,39.77,39.87,39.72,39.8,92944.0,37.3726,37.4666,37.3257,37.4008,92944.0
2021-06-01 09:45:00,39.81,39.81,39.64,39.64,50440.0,37.4102,37.4102,37.2505,37.2505,50440.0
2021-06-01 09:50:00,39.65,39.71,39.6,39.68,57974.0,37.2599,37.3163,37.2129,37.2881,57974.0
2021-06-01 09:55:00,39.68,39.72,39.63,39.7,19866.0,37.2881,37.3257,37.2411,37.3069,19866.0
2021-06-01 10:00:00,39.69,39.86,39.44,39.49,119612.0,37.2975,37.4572,37.0625,37.1095,119612.0
2021-06-01 10:05:00,39.45,39.55,39.43,39.55,40179.0,37.0719,37.1659,37.0531,37.1659,40179.0
2021-06-01 10:10:00,39.55,39.59,39.51,39.51,34287.0,37.1659,37.2035,37.1283,37.1283,34287.0
2021-06-01 10:15:00,39.51,39.56,39.36,39.43,58238.0,37.1283,37.1753,36.9874,37.0531,58238.0
2021-06-01 10:20:00,39.4,39.51,39.39,39.5,25756.0,37.025,37.1283,37.0156,37.1189,25756.0
2021-06-01 10:25:00,39.49,39.54,39.48,39.53,16656.0,37.1095,37.1565,37.1001,37.1471,16656.0
2021-06-01 10:30:00,39.53,39.53,39.42,39.44,32414.0,37.1471,37.1471,37.0437,37.0625,32414.0
2021-06-01 10:35:00,39.41,39.43,39.31,39.36,46175.0,37.0343,37.0531,36.9404,36.9874,46175.0
2021-06-01 10:40:00,39.37,39.42,39.26,39.26,29717.0,36.9968,37.0437,36.8934,36.8934,29717.0
2021-06-01 10:45:00,39.27,39.27,39.16,39.27,80263.0,36.9028,36.9028,36.7994,36.9028,80263.0
2021-06-01 10:50:00,39.26,39.32,39.26,39.28,31830.0,36.8934,36.9498,36.8934,36.9122,31830.0
2021-06-01 10:55:00,39.28,39.36,39.28,39.34,18222.0,36.9122,36.9874,36.9122,36.9686,18222.0
2021-06-01 11:00:00,39.33,39.35,39.3,39.35,14096.0,36.9592,36.978,36.931,36.978,14096.0
2021-06-01 11:05:00,39.35,39.41,39.32,39.4,28398.0,36.978,37.0343,36.9498,37.025,28398.0
2021-06-01 11:10:00,39.4,39.45,39.4,39.45,14432.0,37.025,37.0719,37.025,37.0719,14432.0
2021-06-01 11:15:00,39.44,39.45,39.4,39.4,17550.0,37.0625,37.0719,37.025,37.025,17550.0
2021-06-01 11:20:00,39.41,39.44,39.4,39.44,21351.0,37.0343,37.0625,37.025,37.0625,21351.0
2021-06-01 11:25:00,39.43,39.45,39.42,39.45,25743.0,37.0531,37.0719,37.0437,37.0719,25743.0
2021-06-01 11:30:00,39.45,39.45,39.42,39.45,17518.0,37.0719,37.0719,37.0437,37.0719,17518.0
2021-06-01 11:35:00,39.43,39.47,39.43,39.45,19658.0,37.0531,37.0907,37.0531,37.0719,19658.0
2021-06-01 11:40:00,39.43,39.43,39.36,39.36,13345.0,37.0531,37.0531,36.9874,36.9874,13345.0
2021-06-01 11:45:00,39.35,39.35,39.31,39.33,14184.0,36.978,36.978,36.9404,36.9592,14184.0
2021-06-01 11:50:00,39.33,39.39,39.3,39.39,16618.0,36.9592,37.0156,36.931,37.0156,16618.0
2021-06-01 11:55:00,39.38,39.41,39.37,39.39,11196.0,37.0062,37.0343,36.9968,37.0156,11196.0
2021-06-01 12:00:00,39.38,39.45,39.37,39.45,10207.0,37.0062,37.0719,36.9968,37.0719,10207.0
2021-06-01 12:05:00,39.46,39.52,39.46,39.52,18479.0,37.0813,37.1377,37.0813,37.1377,18479.0
2021-06-01 12:10:00,39.52,39.52,39.48,39.49,8066.0,37.1377,37.1377,37.1001,37.1095,8066.0
2021-06-01 12:15:00,39.5,39.53,39.5,39.53,7758.0,37.1189,37.1471,37.1189,37.1471,7758.0
2021-06-01 12:20:00,39.53,39.57,39.53,39.57,9363.0,37.1471,37.1847,37.1471,37.1847,9363.0
2021-06-01 12:25:00,39.56,39.57,39.55,39.57,7807.0,37.1753,37.1847,37.1659,37.1847,7807.0
2021-06-01 12:30:00,39.57,39.59,39.56,39.56,13475.0,37.1847,37.2035,37.1753,37.1753,13475.0
2021-06-01 12:35:00,39.56,39.56,39.53,39.53,16919.0,37.1753,37.1753,37.1471,37.1471,16919.0
2021-06-01 12:40:00,39.54,39.57,39.53,39.57,75277.0,37.1565,37.1847,37.1471,37.1847,75277.0
2021-06-01 12:45:00,39.58,39.59,39.54,39.54,12187.0,37.1941,37.2035,37.1565,37.1565,12187.0
2021-06-01 12:50:00,39.53,39.55,39.52,39.54,8697.0,37.1471,37.1659,37.1377,37.1565,8697.0
2021-06-01 12:55:00,39.54,39.55,39.54,39.55,3165.0,37.1565,37.1659,37.1565,37.1659,3165.0
2021-06-01 13:00:00,39.56,39.56,39.53,39.53,7280.0,37.1753,37.1753,37.1471,37.1471,7280.0
2021-06-01 13:05:00,39.52,39.53,39.5,39.53,8643.0,37.1377,37.1471,37.1189,37.1471,8643.0
2021-06-01 13:10:00,39.53,39.53,39.52,39.53,6277.0,37.1471,37.1471,37.1377,37.1471,6277.0
2021-06-01 13:15:00,39.53,39.57,39.53,39.55,8795.0,37.1471,37.1847,37.1471,37.1659,8795.0
2021-06-01 13:20:00,39.54,39.54,39.53,39.54,11492.0,37.1565,37.1565,37.1471,37.1565,11492.0
2021-06-01 13:25:00,39.54,39.55,39.52,39.52,5467.0,37.1565,37.1659,37.1377,37.1377,5467.0
2021-06-01 13:30:00,39.52,39.55,39.52,39.55,12915.0,37.1377,37.1659,37.1377,37.1659,12915.0
2021-06-01 13:35:00,39.55,39.55,39.53,39.54,4729.0,37.1659,37.1659,37.1471,37.1565,4729.0
2021-06-01 13:40:00,39.54,39.54,39.51,39.54,7406.0,37.1565,37.1565,37.1283,37.1565,7406.0
2021-06-01 13:45:00,39.55,39.6,39.55,39.6,25436.0,37.1659,37.2129,37.1659,37.2129,25436.0
2021-06-01 13:50:00,39.59,39.6,39.59,39.59,30588.0,37.2035,37.2129,37.2035,37.2035,30588.0
2021-06-01 13:55:00,39.61,39.62,39.6,39.6,8756.0,37.2223,37.2317,37.2129,37.2129,8756.0
2021-06-01 14:00:00,39.6,39.62,39.56,39.56,6030.0,37.2129,37.2317,37.1753,37.1753,6030.0
2021-06-01 14:05:00,39.56,39.6,39.56,39.6,16629.0,37.1753,37.2129,37.1753,37.2129,16629.0
2021-06-01 14:10:00,39.6,39.6,39.56,39.57,5482.0,37.2129,37.2129,37.1753,37.1847,5482.0
2021-06-01 14:15:00,39.58,39.59,39.57,39.59,2692.0,37.1941,37.2035,37.1847,37.2035,2692.0
2021-06-01 14:20:00,39.59,39.6,39.58,39.58,6913.0,37.2035,37.2129,37.1941,37.1941,6913.0
2021-06-01 14:25:00,39.59,39.59,39.57,39.57,8931.0,37.2035,37.2035,37.1847,37.1847,8931.0
2021-06-01 14:30:00,39.56,39.56,39.52,39.52,13013.0,37.1753,37.1753,37.1377,37.1377,13013.0
2021-06-01 14:35:00,39.51,39.53,39.51,39.53,4007.0,37.1283,37.1471,37.1283,37.1471,4007.0
2021-06-01 14:40:00,39.53,39.56,39.52,39.55,13357.0,37.1471,37.1753,37.1377,37.1659,13357.0
2021-06-01 14:45:00,39.54,39.57,39.53,39.57,13987.0,37.1565,37.1847,37.1471,37.1847,13987.0
2021-06-01 14:50:00,39.58,39.58,39.55,39.56,3800.0,37.1941,37.1941,37.1659,37.1753,3800.0
2021-06-01 14:55:00,39.57,39.58,39.56,39.58,4388.0,37.1847,37.1941,37.1753,37.1941,4388.0
2021-06-01 15:00:00,39.58,39.58,39.55,39.55,31430.0,37.1941,37.1941,37.1659,37.1659,31430.0
2021-06-01 15:05:00,39.55,39.55,39.51,39.52,29746.0,37.1659,37.1659,37.1283,37.1377,29746.0
2021-06-01 15:10:00,39.52,39.56,39.52,39.55,17566.0,37.1377,37.1753,37.1377,37.1659,17566.0
2021-06-01 15:15:00,39.55,39.55,39.53,39.54,13432.0,37.1659,37.1659,37.1471,37.1565,13432.0
2021-06-01 15:20:00,39.54,39.55,39.54,39.55,15505.0,37.1565,37.1659,37.1565,37.1659,15505.0
2021-06-01 15:25:00,39.54,39.55,39.53,39.53,16765.0,37.1565,37.1659,37.1471,37.1471,16765.0
2021-06-01 15:30:00,39.53,39.54,39.47,39.48,42722.0,37.1471,37.1565,37.0907,37.1001,42722.0
2021-06-01 15:35:00,39.48,39.49,39.45,39.48,51690.0,37.1001,37.1095,37.0719,37.1001,51690.0
2021-06-01 15:40:00,39.48,39.48,39.46,39.47,21028.0,37.1001,37.1001,37.0813,37.0907,21028.0
2021-06-01 15:45:00,39.46,39.48,39.46,39.48,23103.0,37.0813,37.1001,37.0813,37.1001,23103.0
2021-06-01 15:50:00,39.48,39.48,39.46,39.48,48007.0,37.1001,37.1001,37.0813,37.1001,48007.0
2021-06-01 15:55:00,39.48,39.53,39.47,39.52,205774.0,37.1001,37.1471,37.0907,37.1377,205774.0
2021-06-02 09:30:00,39.58,39.58,39.38,39.49,207471.0,37.1941,37.1941,37.0062,37.1095,207471.0
2021-06-02 09:35:00,39.49,39.5,39.42,39.44,36283.0,37.1095,37.1189,37.0437,37.0625,36283.0
2021-06-02 09:40:00,39.44,39.59,39.44,39.52,51014.0,37.0625,37.2035,37.0625,37.1377,51014.0
2021-06-02 09:45:00,39.55,39.69,39.53,39.64,45815.0,37.1659,37.2975,37.1471,37.2505,45815.0
2021-06-02 09:50:00,39.66,39.66,39.55,39.58,32447.0,37.2693,37.2693,37.1659,37.1941,32447.0
2021-06-02 09:55:00,39.59,39.6,39.5,39.5,86783.0,37.2035,37.2129,37.1189,37.1189,86783.0
2021-06-02 10:00:00,39.5,39.56,39.49,39.55,36979.0,37.1189,37.1753,37.1095,37.1659,36979.0
2021-06-02 10:05:00,39.56,39.64,39.55,39.62,35251.0,37.1753,37.2505,37.1659,37.2317,35251.0
2021-06-02 10:10:00,39.62,39.62,39.56,39.59,22698.0,37.2317,37.2317,37.1753,37.2035,22698.0
2021-06-02 10:15:00,39.6,39.62,39.48,39.48,40812.0,37.2129,37.2317,37.1001,37.1001,40812.0
2021-06-02 10:20:00,39.47,39.5,39.42,39.43,31942.0,37.0907,37.1189,37.0437,37.0531,31942.0
2021-06-02 10:25:00,39.44,39.52,39.43,39.47,14999.0,37.0625,37.1377,37.0531,37.0907,14999.0
2021-06-02 10:30:00,39.48,39.52,39.46,39.52,33045.0,37.1001,37.1377,37.0813,37.1377,33045.0
2021-06-02 10:35:00,39.52,39.56,39.49,39.55,21344.0,37.1377,37.1753,37.1095,37.1659,21344.0
2021-06-02 10:40:00,39.55,39.58,39.52,39.52,12248.0,37.1659,37.1941,37.1377,37.1377,12248.0
2021-06-02 10:45:00,39.53,39.55,39.45,39.47,11197.0,37.1471,37.1659,37.0719,37.0907,11197.0
2021-06-02 10:50:00,39.45,39.48,39.44,39.47,12860.0,37.0719,37.1001,37.0625,37.0907,12860.0
2021-06-02 10:55:00,39.47,39.47,39.38,39.4,18875.0,37.0907,37.0907,37.0062,37.025,18875.0
2021-06-02 11:00:00,39.41,39.44,39.36,39.36,34507.0,37.0343,37.0625,36.9874,36.9874,34507.0
2021-06-02 11:05:00,39.36,39.42,39.34,39.41,15448.0,36.9874,37.0437,36.9686,37.0343,15448.0
2021-06-02 11:10:00,39.41,39.5,39.41,39.49,7399.0,37.0343,37.1189,37.0343,37.1095,7399.0
2021-06-02 11:15:00,39.5,39.54,39.5,39.53,13760.0,37.1189,37.1565,37.1189,37.1471,13760.0
2021-06-02 11:20:00,39.54,39.58,39.54,39.58,11888.0,37.1565,37.1941,37.1565,37.1941,11888.0
2021-06-02 11:25:00,39.59,39.63,39.59,39.62,34449.0,37.2035,37.2411,37.2035,37.2317,34449.0
2021-06-02 11:30:00,39.61,39.61,39.56,39.6,30595.0,37.2223,37.2223,37.1753,37.2129,30595.0
2021-06-02 11:35:00,39.6,39.65,39.6,39.65,18860.0,37.2129,37.2599,37.2129,37.2599,18860.0
2021-06-02 11:40:00,39.65,39.67,39.65,39.67,21245.0,37.2599,37.2787,37.2599,37.2787,21245.0
2021-06-02 11:45:00,39.66,39.7,39.66,39.67,34852.0,37.2693,37.3069,37.2693,37.2787,34852.0
2021-06-02 11:50:00,39.66,39.69,39.66,39.69,26486.0,37.2693,37.2975,37.2693,37.2975,26486.0
2021-06-02 11:55:00,39.69,39.72,39.68,39.69,34345.0,37.2975,37.3257,37.2881,37.2975,34345.0
2021-06-02 12:00:00,39.69,39.72,39.67,39.71,43885.0,37.2975,37.3257,37.2787,37.3163,43885.0
2021-06-02 12:05:00,39.7,39.73,39.7,39.73,12689.0,37.3069,37.3351,37.3069,37.3351,12689.0
2021-06-02 12:10:00,39.73,39.73,39.71,39.71,25985.0,37.3351,37.3351,37.3163,37.3163,25985.0
2021-06-02 12:15:00,39.72,39.75,39.72,39.73,17330.0,37.3257,37.3539,37.3257,37.3351,17330.0
2021-06-02 12:20:00,39.73,39.74,39.72,39.74,21953.0,37.3351,37.3445,37.3257,37.3445,21953.0
2021-06-02 12:25:00,39.74,39.77,39.74,39.75,21875.0,37.3445,37.3726,37.3445,37.3539,21875.0
2021-06-02 12:30:00,39.74,39.74,39.69,39.71,29884.0,37.3445,37.3445,37.2975,37.3163,29884.0
2021-06-02 12:35:00,39.7,39.7,39.67,39.68,19084.0,37.3069,37.3069,37.2787,37.2881,19084.0
2021-06-02 12:40:00,39.69,39.72,39.69,39.7,10423.0,37.2975,37.3257,37.2975,37.3069,10423.0
2021-06-02 12:45:00,39.71,39.72,39.7,39.71,22019.0,37.3163,37.3257,37.3069,37.3163,22019.0
2021-06-02 12:50:00,39.7,39.71,39.68,39.7,27995.0,37.3069,37.3163,37.2881,37.3069,27995.0
2021-06-02 12:55:00,39.69,39.7,39.69,39.69,4625.0,37.2975,37.3069,37.2975,37.2975,4625.0
2021-06-02 13:00:00,39.69,39.75,39.69,39.75,10540.0,37.2975,37.3539,37.2975,37.3539,10540.0
2021-06-02 13:05:00,39.75,39.78,39.75,39.75,12525.0,37.3539,37.382,37.3539,37.3539,12525.0
2021-06-02 13:10:00,39.75,39.76,39.73,39.73,13374.0,37.3539,37.3633,37.3351,37.3351,13374.0
2021-06-02 13:15:00,39.72,39.72,39.68,39.68,12257.0,37.3257,37.3257,37.2881,37.2881,12257.0
2021-06-02 13:20:00,39.66,39.68,39.65,39.68,23780.0,37.2693,37.2881,37.2599,37.2881,23780.0
2021-06-02 13:25:00,39.67,39.73,39.67,39.73,10271.0,37.2787,37.3351,37.2787,37.3351,10271.0
2021-06-02 13:30:00,39.72,39.72,39.71,39.71,1110.0,37.3257,37.3257,37.3163,37.3163,1110.0
2021-06-02 13:35:00,39.7,39.7,39.69,39.69,5506.0,37.3069,37.3069,37.2975,37.2975,5506.0
2021-06-02 13:40:00,39.69,39.7,39.69,39.69,14826.0,37.2975,37.3069,37.2975,37.2975,14826.0
2021-06-02 13:45:00,39.69,39.69,39.65,39.65,20190.0,37.2975,37.2975,37.2599,37.2599,20190.0
2021-06-02 13:50:00,39.65,39.68,39.65,39.67,7103.0,37.2599,37.2881,37.2599,37.2787,7103.0
2021-06-02 13:55:00,39.67,39.67,39.67,39.67,6994.0,37.2787,37.2787,37.2787,37.2787,6994.0
2021-06-02 14:00:00,39.66,39.7,39.66,39.66,24120.0,37.2693,37.3069,37.2693,37.2693,24120.0
2021-06-02 14:05:00,39.66,39.66,39.63,39.64,12326.0,37.2693,37.2693,37.2411,37.2505,12326.0
2021-06-02 14:10:00,39.64,39.67,39.62,39.63,32109.0,37.2505,37.2787,37.2317,37.2411,32109.0
2021-06-02 14:15:00,39.62,39.68,39.62,39.66,22134.0,37.2317,37.2881,37.2317,37.2693,22134.0
2021-06-02 14:20:00,39.65,39.65,39.64,39.65,21227.0,37.2599,37.2599,37.2505,37.2599,21227.0
2021-06-02 14:25:00,39.66,39.67,39.62,39.62,9124.0,37.2693,37.2787,37.2317,37.2317,9124.0
2021-06-02 14:30:00,39.61,39.63,39.58,39.58,19244.0,37.2223,37.2411,37.1941,37.1941,19244.0
2021-06-02 14:35:00,39.58,39.61,39.58,39.61,6917.0,37.1941,37.2223,37.1941,37.2223,6917.0
2021-06-02 14:40:00,39.61,39.62,39.59,39.59,2400.0,37.2223,37.2317,37.2035,37.2035,2400.0
2021-06-02 14:45:00,39.59,39.61,39.59,39.6,14434.0,37.2035,37.2223,37.2035,37.2129,14434.0
2021-06-02 14:50:00,39.6,39.62,39.6,39.61,26273.0,37.2129,37.2317,37.2129,37.2223,26273.0
2021-06-02 14:55:00,39.61,39.61,39.56,39.56,6838.0,37.2223,37.2223,37.1753,37.1753,6838.0
2021-06-02 15:00:00,39.57,39.57,39.55,39.56,10433.0,37.1847,37.1847,37.1659,37.1753,10433.0
2021-06-02 15:05:00,39.55,39.55,39.54,39.55,11874.0,37.1659,37.1659,37.1565,37.1659,11874.0
2021-06-02 15:10:00,39.54,39.54,39.51,39.54,45320.0,37.1565,37.1565,37.1283,37.1565,45320.0
2021-06-02 15:15:00,39.54,39.55,39.53,39.55,11659.0,37.1565,37.1659,37.1471,37.1659,11659.0
2021-06-02 15:20:00,39.54,39.55,39.51,39.51,27774.0,37.1565,37.1659,37.1283,37.1283,27774.0
2021-06-02 15:25:00,39.51,39.52,39.49,39.52,25287.0,37.1283,37.1377,37.1095,37.1377,25287.0
2021-06-02 15:30:00,39.52,39.55,39.51,39.52,30205.0,37.1377,37.1659,37.1283,37.1377,30205.0
2021-06-02 15:35:00,39.52,39.58,39.52,39.55,47933.0,37.1377,37.1941,37.1377,37.1659,47933.0
2021-06-02 15:40:00,39.55,39.56,39.52,39.52,17631.0,37.1659,37.1753,37.1377,37.1377,17631.0
2021-06-02 15:45:00,39.52,39.52,39.5,39.51,29979.0,37.1377,37.1377,37.1189,37.1283,29979.0
2021-06-02 15:50:00,39.52,39.56,39.52,39.54,33156.0,37.1377,37.1753,37.1377,37.1565,33156.0
2021-06-02 15:55:00,39.54,39.56,39.51,39.55,200561.0,37.1565,37.1753,37.1283,37.1659,200561.0
2021-06-03 09:30:00,38.59,38.62,38.22,38.31,541350.0,36.2638,36.292,35.9161,36.0007,541350.0
2021-06-03 09:35:00,38.32,38.32,38.06,38.11,195167.0,36.0101,36.0101,35.7657,35.8127,195167.0
2021-06-03 09:40:00,38.11,38.31,38.1,38.13,201590.0,35.8127,36.0007,35.8033,35.8315,201590.0
2021-06-03 09:45:00,38.13,38.14,38.02,38.07,156851.0,35.8315,35.8409,35.7281,35.7751,156851.0
2021-06-03 09:50:00,38.07,38.27,38.06,38.22,120781.0,35.7751,35.9631,35.7657,35.9161,120781.0
2021-06-03 09:55:00,38.22,38.33,38.18,38.26,107089.0,35.9161,36.0195,35.8785,35.9537,107089.0
2021-06-03 10:00:00,38.25,38.35,38.21,38.34,131772.0,35.9443,36.0382,35.9067,36.0288,131772.0
2021-06-03 10:05:00,38.33,38.44,38.32,38.44,119093.0,36.0195,36.1228,36.0101,36.1228,119093.0
2021-06-03 10:10:00,38.45,38.49,38.44,38.47,87186.0,36.1322,36.1698,36.1228,36.151,87186.0
2021-06-03 10:15:00,38.47,38.48,38.38,38.47,48282.0,36.151,36.1604,36.0664,36.151,48282.0
2021-06-03 10:20:00,38.47,38.48,38.37,38.45,64768.0,36.151,36.1604,36.057,36.1322,64768.0
2021-06-03 10:25:00,38.44,38.44,38.25,38.33,84730.0,36.1228,36.1228,35.9443,36.0195,84730.0
2021-06-03 10:30:00,38.32,38.38,38.29,38.33,39894.0,36.0101,36.0664,35.9819,36.0195,39894.0
2021-06-03 10:35:00,38.35,38.42,38.35,38.39,39466.0,36.0382,36.104,36.0382,36.0758,39466.0
2021-06-03 10:40:00,38.39,38.39,38.35,38.37,34354.0,36.0758,36.0758,36.0382,36.057,34354.0
2021-06-03 10:45:00,38.36,38.37,38.34,38.37,38528.0,36.0476,36.057,36.0288,36.057,38528.0
2021-06-03 10:50:00,38.37,38.38,38.26,38.26,26318.0,36.057,36.0664,35.9537,35.9537,26318.0
2021-06-03 10:55:00,38.27,38.33,38.27,38.33,37566.0,35.9631,36.0195,35.9631,36.0195,37566.0
2021-06-03 11:00:00,38.34,38.34,38.18,38.31,211546.0,36.0288,36.0288,35.8785,36.0007,211546.0
2021-06-03 11:05:00,38.3,38.35,38.28,38.33,31713.0,35.9913,36.0382,35.9725,36.0195,31713.0
2021-06-03 11:10:00,38.33,38.33,38.22,38.22,19435.0,36.0195,36.0195,35.9161,35.9161,19435.0
2021-06-03 11:15:00,38.23,38.24,38.2,38.21,26412.0,35.9255,35.9349,35.8973,35.9067,26412.0
2021-06-03 11:20:00,38.22,38.25,38.16,38.18,48007.0,35.9161,35.9443,35.8597,35.8785,48007.0
2021-06-03 11:25:00,38.18,38.21,38.17,38.19,34121.0,35.8785,35.9067,35.8691,35.8879,34121.0
2021-06-03 11:30:00,38.2,38.2,38.14,38.14,35497.0,35.8973,35.8973,35.8409,35.8409,35497.0
2021-06-03 11:35:00,38.15,38.18,38.13,38.13,31745.0,35.8503,35.8785,35.8315,35.8315,31745.0
2021-06-03 11:40:00,38.13,38.19,38.13,38.17,51047.0,35.8315,35.8879,35.8315,35.8691,51047.0
2021-06-03 11:45:00,38.18,38.22,38.18,38.21,36699.0,35.8785,35.9161,35.8785,35.9067,36699.0
2021-06-03 11:50:00,38.2,38.2,38.17,38.17,36576.0,35.8973,35.8973,35.8691,35.8691,36576.0
2021-06-03 11:55:00,38.17,38.2,38.17,38.2,14195.0,35.8691,35.8973,35.8691,35.8973,14195.0
2021-06-03 12:00:00,38.2,38.28,38.2,38.28,50530.0,35.8973,35.9725,35.8973,35.9725,50530.0
2021-06-03 12:05:00,38.27,38.33,38.27,38.3,25295.0,35.9631,36.0195,35.9631,35.9913,25295.0
2021-06-03 12:10:00,38.3,38.3,38.28,38.29,36635.0,35.9913,35.9913,35.9725,35.9819,36635.0
2021-06-03 12:15:00,38.28,38.28,38.25,38.25,14523.0,35.9725,35.9725,35.9443,35.9443,14523.0
2021-06-03 12:20:00,38.24,38.24,38.19,38.19,23272.0,35.9349,35.9349,35.8879,35.8879,23272.0
2021-06-03 12:25:00,38.19,38.23,38.19,38.23,21210.0,35.8879,35.9255,35.8879,35.9255,21210.0
2021-06-03 12:30:00,38.22,38.23,38.22,38.23,8642.0,35.9161,35.9255,35.9161,35.9255,8642.0
2021-06-03 12:35:00,38.21,38.26,38.21,38.26,23398.0,35.9067,35.9537,35.9067,35.9537,23398.0
2021-06-03 12:40:00,38.26,38.26,38.22,38.23,18367.0,35.9537,35.9537,35.9161,35.9255,18367.0
2021-06-03 12:45:00,38.24,38.24,38.21,38.21,11161.0,35.9349,35.9349,35.9067,35.9067,11161.0
2021-06-03 12:50:00,38.22,38.23,38.21,38.23,9421.0,35.9161,35.9255,35.9067,35.9255,9421.0
2021-06-03 12:55:00,38.23,38.26,38.2,38.25,25392.0,35.9255,35.9537,35.8973,35.9443,25392.0
2021-06-03 13:00:00,38.24,38.3,38.24,38.3,22696.0,35.9349,35.9913,35.9349,35.9913,22696.0
2021-06-03 13:05:00,38.3,38.3,38.25,38.29,37954.0,35.9913,35.9913,35.9443,35.9819,37954.0
2021-06-03 13:10:00,38.31,38.33,38.31,38.32,16727.0,36.0007,36.0195,36.0007,36.0101,16727.0
2021-06-03 13:15:00,38.31,38.31,38.26,38.27,35882.0,36.0007,36.0007,35.9537,35.9631,35882.0
2021-06-03 13:20:00,38.27,38.28,38.26,38.28,16734.0,35.9631,35.9725,35.9537,35.9725,16734.0
2021-06-03 13:25:00,38.28,38.3,38.25,38.27,32022.0,35.9725,35.9913,35.9443,35.9631,32022.0
2021-06-03 13:30:00,38.28,38.3,38.28,38.3,11519.0,35.9725,35.9913,35.9725,35.9913,11519.0
2021-06-03 13:35:00,38.3,38.3,38.26,38.26,11026.0,35.9913,35.9913,35.9537,35.9537,11026.0
2021-06-03 13:40:00,38.25,38.27,38.24,38.24,44722.0,35.9443,35.9631,35.9349,35.9349,44722.0
2021-06-03 13:45:00,38.23,38.26,38.23,38.24,34938.0,35.9255,35.9537,35.9255,35.9349,34938.0
2021-06-03 13:50:00,38.23,38.23,38.22,38.22,15172.0,35.9255,35.9255,35.9161,35.9161,15172.0
2021-06-03 13:55:00,38.21,38.21,38.19,38.2,28667.0,35.9067,35.9067,35.8879,35.8973,28667.0
2021-06-03 14:00:00,38.19,38.2,38.16,38.16,39933.0,35.8879,35.8973,35.8597,35.8597,39933.0
2021-06-03 14:05:00,38.16,38.19,38.16,38.18,15768.0,35.8597,35.8879,35.8597,35.8785,15768.0
2021-06-03 14:10:00,38.19,38.23,38.19,38.21,26024.0,35.8879,35.9255,35.8879,35.9067,26024.0
2021-06-03 14:15:00,38.22,38.23,38.2,38.23,31862.0,35.9161,35.9255,35.8973,35.9255,31862.0
2021-06-03 14:20:00,38.24,38.26,38.24,38.26,21299.0,35.9349,35.9537,35.9349,35.9537,21299.0
2021-06-03 14:25:00,38.26,38.3,38.26,38.28,32880.0,35.9537,35.9913,35.9537,35.9725,32880.0
2021-06-03 14:30:00,38.28,38.34,38.28,38.34,38010.0,35.9725,36.0288,35.9725,36.0288,38010.0
2021-06-03 14:35:00,38.34,38.34,38.33,38.34,15958.0,36.0288,36.0288,36.0195,36.0288,15958.0
2021-06-03 14:40:00,38.33,38.33,38.28,38.28,15473.0,36.0195,36.0195,35.9725,35.9725,15473.0
2021-06-03 14:45:00,38.28,38.31,38.27,38.29,41692.0,35.9725,36.0007,35.9631,35.9819,41692.0
2021-06-03 14:50:00,38.29,38.3,38.27,38.27,6300.0,35.9819,35.9913,35.9631,35.9631,6300.0
2021-06-03 14:55:00,38.27,38.28,38.24,38.28,21855.0,35.9631,35.9725,35.9349,35.9725,21855.0
2021-06-03 15:00:00,38.27,38.27,38.24,38.24,24744.0,35.9631,35.9631,35.9349,35.9349,24744.0
2021-06-03 15:05:00,38.24,38.24,38.23,38.23,10770.0,35.9349,35.9349,35.9255,35.9255,10770.0
2021-06-03 15:10:00,38.23,38.27,38.23,38.26,49932.0,35.9255,35.9631,35.9255,35.9537,49932.0
2021-06-03 15:15:00,38.26,38.29,38.26,38.27,37816.0,35.9537,35.9819,35.9537,35.9631,37816.0
2021-06-03 15:20:00,38.27,38.3,38.26,38.26,25738.0,35.9631,35.9913,35.9537,35.9537,25738.0
2021-06-03 15:25:00,38.26,38.26,38.24,38.24,29144.0,35.9537,35.9537,35.9349,35.9349,29144.0
2021-06-03 15:30:00,38.25,38.33,38.25,38.3,51401.0,35.9443,36.0195,35.9443,35.9913,51401.0
2021-06-03 15:35:00,38.3,38.31,38.28,38.3,35670.0,35.9913,36.0007,35.9725,35.9913,35670.0
2021-06-03 15:40:00,38.3,38.3,38.22,38.22,107528.0,35.9913,35.9913,35.9161,35.9161,107528.0
2021-06-03 15:45:00,38.22,38.24,38.19,38.23,156716.0,35.9161,35.9349,35.8879,35.9255,156716.0
2021-06-03 15:50:00,38.23,38.24,38.09,38.1,253812.0,35.9255,35.9349,35.7939,35.8033,253812.0
2021-06-03 15:55:00,38.1,38.19,38.08,38.18,592956.0,35.8033,35.8879,35.7845,35.8785,592956.0
2021-06-04 09:30:00,38.57,38.66,38.49,38.61,335890.0,36.245,36.3296,36.1698,36.2826,335890.0
2021-06-04 09:35:00,38.61,38.66,38.59,38.6,51202.0,36.2826,36.3296,36.2638,36.2732,51202.0
2021-06-04 09:40:00,38.57,38.59,38.46,38.53,74009.0,36.245,36.2638,36.1416,36.2074,74009.0
2021-06-04 09:45:00,38.55,38.67,38.51,38.58,101207.0,36.2262,36.339,36.1886,36.2544,101207.0
2021-06-04 09:50:00,38.58,38.71,38.56,38.68,101481.0,36.2544,36.3765,36.2356,36.3484,101481.0
2021-06-04 09:55:00,38.69,38.76,38.68,38.73,96396.0,36.3578,36.4235,36.3484,36.3953,96396.0
2021-06-04 10:00:00,38.74,38.77,38.67,38.67,70412.0,36.4047,36.4329,36.339,36.339,70412.0
2021-06-04 10:05:00,38.67,38.8,38.67,38.78,35177.0,36.339,36.4611,36.339,36.4423,35177.0
2021-06-04 10:10:00,38.77,38.78,38.7,38.7,31568.0,36.4329,36.4423,36.3671,36.3671,31568.0
2021-06-04 10:15:00,38.71,38.73,38.64,38.73,63357.0,36.3765,36.3953,36.3108,36.3953,63357.0
2021-06-04 10:20:00,38.72,38.77,38.72,38.77,36935.0,36.3859,36.4329,36.3859,36.4329,36935.0
2021-06-04 10:25:00,38.78,38.87,38.78,38.85,55102.0,36.4423,36.5269,36.4423,36.5081,55102.0
2021-06-04 10:30:00,38.85,38.95,38.83,38.88,123439.0,36.5081,36.6021,36.4893,36.5363,123439.0
2021-06-04 10:35:00,38.88,38.91,38.83,38.83,60797.0,36.5363,36.5645,36.4893,36.4893,60797.0
2021-06-04 10:40:00,38.84,38.84,38.7,38.72,68535.0,36.4987,36.4987,36.3671,36.3859,68535.0
2021-06-04 10:45:00,38.72,38.74,38.66,38.66,30621.0,36.3859,36.4047,36.3296,36.3296,30621.0
2021-06-04 10:50:00,38.66,38.68,38.64,38.66,19342.0,36.3296,36.3484,36.3108,36.3296,19342.0
2021-06-04 10:55:00,38.66,38.69,38.63,38.65,17535.0,36.3296,36.3578,36.3014,36.3202,17535.0
2021-06-04 11:00:00,38.65,38.69,38.63,38.63,22249.0,36.3202,36.3578,36.3014,36.3014,22249.0
2021-06-04 11:05:00,38.64,38.69,38.63,38.69,13360.0,36.3108,36.3578,36.3014,36.3578,13360.0
2021-06-04 11:10:00,38.68,38.72,38.67,38.7,13841.0,36.3484,36.3859,36.339,36.3671,13841.0
2021-06-04 11:15:00,38.7,38.74,38.7,38.72,20034.0,36.3671,36.4047,36.3671,36.3859,20034.0
2021-06-04 11:20:00,38.72,38.73,38.69,38.71,19750.0,36.3859,36.3953,36.3578,36.3765,19750.0
2021-06-04 11:25:00,38.71,38.71,38.69,38.69,11217.0,36.3765,36.3765,36.3578,36.3578,11217.0
2021-06-04 11:30:00,38.68,38.71,38.66,38.66,14758.0,36.3484,36.3765,36.3296,36.3296,14758.0
2021-06-04 11:35:00,38.66,38.71,38.66,38.7,25530.0,36.3296,36.3765,36.3296,36.3671,25530.0
2021-06-04 11:40:00,38.7,38.73,38.7,38.73,11834.0,36.3671,36.3953,36.3671,36.3953,11834.0
2021-06-04 11:45:00,38.73,38.78,38.73,38.78,17234.0,36.3953,36.4423,36.3953,36.4423,17234.0
2021-06-04 11:50:00,38.78,38.82,38.78,38.8,20247.0,36.4423,36.4799,36.4423,36.4611,20247.0
2021-06-04 11:55:00,38.8,38.85,38.8,38.84,13967.0,36.4611,36.5081,36.4611,36.4987,13967.0
2021-06-04 12:00:00,38.84,38.84,38.8,38.8,21714.0,36.4987,36.4987,36.4611,36.4611,21714.0
2021-06-04 12:05:00,38.78,38.78,38.71,38.72,50786.0,36.4423,36.4423,36.3765,36.3859,50786.0
2021-06-04 12:10:00,38.72,38.76,38.72,38.75,6821.0,36.3859,36.4235,36.3859,36.4141,6821.0
2021-06-04 12:15:00,38.74,38.74,38.71,38.71,47685.0,36.4047,36.4047,36.3765,36.3765,47685.0
2021-06-04 12:20:00,38.72,38.78,38.72,38.77,7677.0,36.3859,36.4423,36.3859,36.4329,7677.0
2021-06-04 12:25:00,38.77,38.77,38.77,38.77,6099.0,36.4329,36.4329,36.4329,36.4329,6099.0
2021-06-04 12:30:00,38.78,38.79,38.73,38.74,9629.0,36.4423,36.4517,36.3953,36.4047,9629.0
2021-06-04 12:35:00,38.75,38.76,38.74,38.74,7346.0,36.4141,36.4235,36.4047,36.4047,7346.0
2021-06-04 12:40:00,38.75,38.75,38.71,38.71,6537.0,36.4141,36.4141,36.3765,36.3765,6537.0
2021-06-04 12:45:00,38.71,38.71,38.69,38.7,12648.0,36.3765,36.3765,36.3578,36.3671,12648.0
2021-06-04 12:50:00,38.7,38.7,38.65,38.66,27414.0,36.3671,36.3671,36.3202,36.3296,27414.0
2021-06-04 12:55:00,38.66,38.69,38.65,38.66,20708.0,36.3296,36.3578,36.3202,36.3296,20708.0
2021-06-04 13:00:00,38.67,38.67,38.61,38.61,17812.0,36.339,36.339,36.2826,36.2826,17812.0
2021-06-04 13:05:00,38.61,38.62,38.59,38.6,16009.0,36.2826,36.292,36.2638,36.2732,16009.0
2021-06-04 13:10:00,38.6,38.6,38.59,38.59,7401.0,36.2732,36.2732,36.2638,36.2638,7401.0
2021-06-04 13:15:00,38.58,38.62,38.56,38.62,31365.0,36.2544,36.292,36.2356,36.292,31365.0
2021-06-04 13:20:00,38.62,38.64,38.6,38.62,34820.0,36.292,36.3108,36.2732,36.292,34820.0
2021-06-04 13:25:00,38.62,38.62,38.59,38.59,11464.0,36.292,36.292,36.2638,36.2638,11464.0
2021-06-04 13:30:00,38.59,38.6,38.58,38.58,23159.0,36.2638,36.2732,36.2544,36.2544,23159.0
2021-06-04 13:35:00,38.58,38.59,38.55,38.56,15432.0,36.2544,36.2638,36.2262,36.2356,15432.0
2021-06-04 13:40:00,38.57,38.6,38.57,38.6,9943.0,36.245,36.2732,36.245,36.2732,9943.0
2021-06-04 13:45:00,38.6,38.6,38.57,38.57,11711.0,36.2732,36.2732,36.245,36.245,11711.0
2021-06-04 13:50:00,38.58,38.59,38.58,38.59,3602.0,36.2544,36.2638,36.2544,36.2638,3602.0
2021-06-04 13:55:00,38.58,38.62,38.57,38.62,14759.0,36.2544,36.292,36.245,36.292,14759.0
2021-06-04 14:00:00,38.62,38.65,38.62,38.64,18966.0,36.292,36.3202,36.292,36.3108,18966.0
2021-06-04 14:05:00,38.64,38.64,38.62,38.62,18875.0,36.3108,36.3108,36.292,36.292,18875.0
2021-06-04 14:10:00,38.63,38.63,38.6,38.61,5802.0,36.3014,36.3014,36.2732,36.2826,5802.0
2021-06-04 14:15:00,38.6,38.62,38.59,38.62,13629.0,36.2732,36.292,36.2638,36.292,13629.0
2021-06-04 14:20:00,38.62,38.65,38.62,38.65,15375.0,36.292,36.3202,36.292,36.3202,15375.0
2021-06-04 14:25:00,38.65,38.66,38.62,38.63,15910.0,36.3202,36.3296,36.292,36.3014,15910.0
2021-06-04 14:30:00,38.64,38.66,38.63,38.66,52645.0,36.3108,36.3296,36.3014,36.3296,52645.0
2021-06-04 14:35:00,38.66,38.68,38.66,38.67,19165.0,36.3296,36.3484,36.3296,36.339,19165.0
2021-06-04 14:40:00,38.67,38.67,38.66,38.66,4780.0,36.339,36.339,36.3296,36.3296,4780.0
2021-06-04 14:45:00,38.66,38.68,38.66,38.67,7836.0,36.3296,36.3484,36.3296,36.339,7836.0
2021-06-04 14:50:00,38.67,38.69,38.67,38.68,4411.0,36.339,36.3578,36.339,36.3484,4411.0
2021-06-04 14:55:00,38.67,38.67,38.66,38.66,7434.0,36.339,36.339,36.3296,36.3296,7434.0
2021-06-04 15:00:00,38.67,38.7,38.67,38.69,26826.0,36.339,36.3671,36.339,36.3578,26826.0
2021-06-04 15:05:00,38.69,38.73,38.69,38.71,43659.0,36.3578,36.3953,36.3578,36.3765,43659.0
2021-06-04 15:10:00,38.71,38.71,38.68,38.68,28578.0,36.3765,36.3765,36.3484,36.3484,28578.0
2021-06-04 15:15:00,38.68,38.69,38.67,38.68,22782.0,36.3484,36.3578,36.339,36.3484,22782.0
2021-06-04 15:20:00,38.68,38.68,38.66,38.66,25282.0,36.3484,36.3484,36.3296,36.3296,25282.0
2021-06-04 15:25:00,38.66,38.67,38.65,38.65,26677.0,36.3296,36.339,36.3202,36.3202,26677.0
2021-06-04 15:30:00,38.65,38.66,38.64,38.65,41218.0,36.3202,36.3296,36.3108,36.3202,41218.0
2021-06-04 15:35:00,38.65,38.65,38.62,38.63,25189.0,36.3202,36.3202,36.292,36.3014,25189.0
2021-06-04 15:40:00,38.63,38.67,38.63,38.67,48119.0,36.3014,36.339,36.3014,36.339,48119.0
2021-06-04 15:45:00,38.67,38.67,38.65,38.65,47482.0,36.339,36.339,36.3202,36.3202,47482.0
2021-06-04 15:50:00,38.65,38.72,38.65,38.7,98364.0,36.3202,36.3859,36.3202,36.3671,98364.0
2021-06-04 15:55:00,38.69,38.7,38.66,38.7,128665.0,36.3578,36.3671,36.3296,36.3671,128665.0
2021-06-07 09:30:00,38.52,38.52,38.21,38.46,153726.0,36.198,36.198,35.9067,36.1416,153726.0
2021-06-07 09:35:00,38.46,38.55,38.4,38.4,49989.0,36.1416,36.2262,36.0852,36.0852,49989.0
2021-06-07 09:40:00,38.39,38.43,38.35,38.35,32983.0,36.0758,36.1134,36.0382,36.0382,32983.0
2021-06-07 09:45:00,38.33,38.48,38.32,38.35,28181.0,36.0195,36.1604,36.0101,36.0382,28181.0
2021-06-07 09:50:00,38.36,38.42,38.34,38.42,33703.0,36.0476,36.104,36.0288,36.104,33703.0
2021-06-07 09:55:00,38.41,38.47,38.38,38.38,24372.0,36.0946,36.151,36.0664,36.0664,24372.0
2021-06-07 10:00:00,38.38,38.41,38.33,38.41,32963.0,36.0664,36.0946,36.0195,36.0946,32963.0
2021-06-07 10:05:00,38.38,38.46,38.36,38.43,9564.0,36.0664,36.1416,36.0476,36.1134,9564.0
2021-06-07 10:10:00,38.44,38.55,38.44,38.53,12004.0,36.1228,36.2262,36.1228,36.2074,12004.0
2021-06-07 10:15:00,38.52,38.53,38.44,38.44,25647.0,36.198,36.2074,36.1228,36.1228,25647.0
2021-06-07 10:20:00,38.46,38.52,38.46,38.47,17171.0,36.1416,36.198,36.1416,36.151,17171.0
2021-06-07 10:25:00,38.49,38.57,38.49,38.56,29505.0,36.1698,36.245,36.1698,36.2356,29505.0
2021-06-07 10:30:00,38.56,38.56,38.45,38.46,31820.0,36.2356,36.2356,36.1322,36.1416,31820.0
2021-06-07 10:35:00,38.45,38.48,38.43,38.45,23344.0,36.1322,36.1604,36.1134,36.1322,23344.0
2021-06-07 10:40:00,38.45,38.59,38.45,38.51,47873.0,36.1322,36.2638,36.1322,36.1886,47873.0
2021-06-07 10:45:00,38.51,38.52,38.47,38.5,13804.0,36.1886,36.198,36.151,36.1792,13804.0
2021-06-07 10:50:00,38.51,38.57,38.47,38.47,88196.0,36.1886,36.245,36.151,36.151,88196.0
2021-06-07 10:55:00,38.48,38.51,38.45,38.51,48566.0,36.1604,36.1886,36.1322,36.1886,48566.0
2021-06-07 11:00:00,38.51,38.52,38.49,38.51,17114.0,36.1886,36.198,36.1698,36.1886,17114.0
2021-06-07 11:05:00,38.52,38.6,38.52,38.58,40648.0,36.198,36.2732,36.198,36.2544,40648.0
2021-06-07 11:10:00,38.59,38.64,38.57,38.63,20412.0,36.2638,36.3108,36.245,36.3014,20412.0
2021-06-07 11:15:00,38.64,38.67,38.61,38.67,36585.0,36.3108,36.339,36.2826,36.339,36585.0
2021-06-07 11:20:00,38.67,38.68,38.62,38.62,11410.0,36.339,36.3484,36.292,36.292,11410.0
2021-06-07 11:25:00,38.63,38.65,38.61,38.61,7263.0,36.3014,36.3202,36.2826,36.2826,7263.0
2021-06-07 11:30:00,38.6,38.61,38.53,38.55,60026.0,36.2732,36.2826,36.2074,36.2262,60026.0
2021-06-07 11:35:00,38.54,38.55,38.52,38.55,41911.0,36.2168,36.2262,36.198,36.2262,41911.0
2021-06-07 11:40:00,38.55,38.55,38.54,38.54,13395.0,36.2262,36.2262,36.2168,36.2168,13395.0
2021-06-07 11:45:00,38.54,38.59,38.54,38.54,16647.0,36.2168,36.2638,36.2168,36.2168,16647.0
2021-06-07 11:50:00,38.54,38.56,38.54,38.55,1654.0,36.2168,36.2356,36.2168,36.2262,1654.0
2021-06-07 11:55:00,38.55,38.59,38.55,38.59,12601.0,36.2262,36.2638,36.2262,36.2638,12601.0
2021-06-07 12:00:00,38.6,38.63,38.6,38.61,13576.0,36.2732,36.3014,36.2732,36.2826,13576.0
2021-06-07 12:05:00,38.62,38.63,38.6,38.62,13347.0,36.292,36.3014,36.2732,36.292,13347.0
2021-06-07 12:10:00,38.61,38.68,38.61,38.66,12790.0,36.2826,36.3484,36.2826,36.3296,12790.0
2021-06-07 12:15:00,38.66,38.66,38.63,38.63,7154.0,36.3296,36.3296,36.3014,36.3014,7154.0
2021-06-07 12:20:00,38.63,38.64,38.63,38.64,3418.0,36.3014,36.3108,36.3014,36.3108,3418.0
2021-06-07 12:25:00,38.63,38.64,38.62,38.63,9834.0,36.3014,36.3108,36.292,36.3014,9834.0
2021-06-07 12:30:00,38.64,38.65,38.63,38.63,3689.0,36.3108,36.3202,36.3014,36.3014,3689.0
2021-06-07 12:35:00,38.63,38.65,38.63,38.65,8538.0,36.3014,36.3202,36.3014,36.3202,8538.0
2021-06-07 12:40:00,38.64,38.64,38.63,38.63,1600.0,36.3108,36.3108,36.3014,36.3014,1600.0
2021-06-07 12:45:00,38.64,38.69,38.64,38.68,22101.0,36.3108,36.3578,36.3108,36.3484,22101.0
2021-06-07 12:50:00,38.65,38.65,38.6,38.6,3252.0,36.3202,36.3202,36.2732,36.2732,3252.0
2021-06-07 12:55:00,38.6,38.61,38.59,38.59,1701.0,36.2732,36.2826,36.2638,36.2638,1701.0
2021-06-07 13:00:00,38.6,38.61,38.58,38.58,9549.0,36.2732,36.2826,36.2544,36.2544,9549.0
2021-06-07 13:05:00,38.59,38.59,38.55,38.55,15082.0,36.2638,36.2638,36.2262,36.2262,15082.0
2021-06-07 13:10:00,38.56,38.56,38.53,38.54,6575.0,36.2356,36.2356,36.2074,36.2168,6575.0
2021-06-07 13:15:00,38.53,38.54,38.52,38.53,10894.0,36.2074,36.2168,36.198,36.2074,10894.0
2021-06-07 13:20:00,38.53,38.54,38.52,38.52,7589.0,36.2074,36.2168,36.198,36.198,7589.0
2021-06-07 13:25:00,38.52,38.55,38.51,38.55,11793.0,36.198,36.2262,36.1886,36.2262,11793.0
2021-06-07 13:30:00,38.55,38.57,38.55,38.55,11589.0,36.2262,36.245,36.2262,36.2262,11589.0
2021-06-07 13:35:00,38.56,38.56,38.53,38.53,16670.0,36.2356,36.2356,36.2074,36.2074,16670.0
2021-06-07 13:40:00,38.52,38.52,38.52,38.52,4666.0,36.198,36.198,36.198,36.198,4666.0
2021-06-07 13:45:00,38.52,38.52,38.48,38.48,9121.0,36.198,36.198,36.1604,36.1604,9121.0
2021-06-07 13:50:00,38.48,38.52,38.48,38.51,17071.0,36.1604,36.198,36.1604,36.1886,17071.0
2021-06-07 13:55:00,38.5,38.53,38.5,38.52,11490.0,36.1792,36.2074,36.1792,36.198,11490.0
2021-06-07 14:00:00,38.52,38.55,38.52,38.55,17548.0,36.198,36.2262,36.198,36.2262,17548.0
2021-06-07 14:05:00,38.55,38.57,38.55,38.57,3060.0,36.2262,36.245,36.2262,36.245,3060.0
2021-06-07 14:10:00,38.57,38.6,38.57,38.6,12776.0,36.245,36.2732,36.245,36.2732,12776.0
2021-06-07 14:15:00,38.6,38.63,38.6,38.63,19845.0,36.2732,36.3014,36.2732,36.3014,19845.0
2021-06-07 14:20:00,38.63,38.64,38.63,38.64,5227.0,36.3014,36.3108,36.3014,36.3108,5227.0
2021-06-07 14:25:00,38.63,38.67,38.63,38.67,13326.0,36.3014,36.339,36.3014,36.339,13326.0
2021-06-07 14:30:00,38.67,38.68,38.65,38.66,15358.0,36.339,36.3484,36.3202,36.3296,15358.0
2021-06-07 14:35:00,38.66,38.66,38.65,38.65,6396.0,36.3296,36.3296,36.3202,36.3202,6396.0
2021-06-07 14:40:00,38.65,38.66,38.65,38.66,2038.0,36.3202,36.3296,36.3202,36.3296,2038.0
2021-06-07 14:45:00,38.66,38.66,38.65,38.65,22051.0,36.3296,36.3296,36.3202,36.3202,22051.0
2021-06-07 14:50:00,38.65,38.67,38.65,38.67,2160.0,36.3202,36.339,36.3202,36.339,2160.0
2021-06-07 14:55:00,38.67,38.67,38.66,38.66,12861.0,36.339,36.339,36.3296,36.3296,12861.0
2021-06-07 15:00:00,38.66,38.68,38.65,38.65,15423.0,36.3296,36.3484,36.3202,36.3202,15423.0
2021-06-07 15:05:00,38.66,38.67,38.63,38.64,11983.0,36.3296,36.339,36.3014,36.3108,11983.0
2021-06-07 15:10:00,38.65,38.66,38.65,38.65,4569.0,36.3202,36.3296,36.3202,36.3202,4569.0
2021-06-07 15:15:00,38.65,38.66,38.65,38.65,10049.0,36.3202,36.3296,36.3202,36.3202,10049.0
2021-06-07 15:20:00,38.65,38.66,38.62,38.62,18723.0,36.3202,36.3296,36.292,36.292,18723.0
2021-06-07 15:25:00,38.63,38.68,38.62,38.67,29912.0,36.3014,36.3484,36.292,36.339,29912.0
2021-06-07 15:30:00,38.67,38.71,38.66,38.66,42232.0,36.339,36.3765,36.3296,36.3296,42232.0
2021-06-07 15:35:00,38.67,38.67,38.64,38.66,23342.0,36.339,36.339,36.3108,36.3296,23342.0
2021-06-07 15:40:00,38.66,38.66,38.62,38.62,18144.0,36.3296,36.3296,36.292,36.292,18144.0
2021-06-07 15:45:00,38.62,38.63,38.61,38.62,38221.0,36.292,36.3014,36.2826,36.292,38221.0
2021-06-07 15:50:00,38.63,38.63,38.62,38.63,40289.0,36.3014,36.3014,36.292,36.3014,40289.0
2021-06-07 15:55:00,38.64,38.65,38.63,38.64,198947.0,36.3108,36.3202,36.3014,36.3108,198947.0
2021-06-08 09:30:00,38.43,38.47,38.28,38.29,215973.0,36.1134,36.151,35.9725,35.9819,215973.0
2021-06-08 09:35:00,38.29,38.41,38.24,38.38,103288.0,35.9819,36.0946,35.9349,36.0664,103288.0
2021-06-08 09:40:00,38.36,38.48,38.36,38.4,43566.0,36.0476,36.1604,36.0476,36.0852,43566.0
2021-06-08 09:45:00,38.4,38.46,38.37,38.38,68259.0,36.0852,36.1416,36.057,36.0664,68259.0
2021-06-08 09:50:00,38.38,38.41,38.28,38.28,47703.0,36.0664,36.0946,35.9725,35.9725,47703.0
2021-06-08 09:55:00,38.28,38.28,38.15,38.23,114167.0,35.9725,35.9725,35.8503,35.9255,114167.0
2021-06-08 10:00:00,38.24,38.45,38.23,38.45,108239.0,35.9349,36.1322,35.9255,36.1322,108239.0
2021-06-08 10:05:00,38.44,38.58,38.44,38.54,89466.0,36.1228,36.2544,36.1228,36.2168,89466.0
2021-06-08 10:10:00,38.54,38.56,38.44,38.44,41048.0,36.2168,36.2356,36.1228,36.1228,41048.0
2021-06-08 10:15:00,38.44,38.49,38.39,38.41,31812.0,36.1228,36.1698,36.0758,36.0946,31812.0
2021-06-08 10:20:00,38.41,38.43,38.33,38.33,32932.0,36.0946,36.1134,36.0195,36.0195,32932.0
2021-06-08 10:25:00,38.32,38.35,38.3,38.34,21436.0,36.0101,36.0382,35.9913,36.0288,21436.0
2021-06-08 10:30:00,38.32,38.38,38.32,38.35,16357.0,36.0101,36.0664,36.0101,36.0382,16357.0
2021-06-08 10:35:00,38.34,38.37,38.31,38.35,19715.0,36.0288,36.057,36.0007,36.0382,19715.0
2021-06-08 10:40:00,38.36,38.48,38.36,38.45,35327.0,36.0476,36.1604,36.0476,36.1322,35327.0
2021-06-08 10:45:00,38.45,38.47,38.42,38.45,13896.0,36.1322,36.151,36.104,36.1322,13896.0
2021-06-08 10:50:00,38.47,38.49,38.45,38.45,40245.0,36.151,36.1698,36.1322,36.1322,40245.0
2021-06-08 10:55:00,38.45,38.47,38.4,38.4,9496.0,36.1322,36.151,36.0852,36.0852,9496.0
2021-06-08 11:00:00,38.39,38.43,38.36,38.36,12969.0,36.0758,36.1134,36.0476,36.0476,12969.0
2021-06-08 11:05:00,38.35,38.35,38.31,38.33,18810.0,36.0382,36.0382,36.0007,36.0195,18810.0
2021-06-08 11:10:00,38.33,38.33,38.27,38.27,19742.0,36.0195,36.0195,35.9631,35.9631,19742.0
2021-06-08 11:15:00,38.27,38.29,38.23,38.24,18246.0,35.9631,35.9819,35.9255,35.9349,18246.0
2021-06-08 11:20:00,38.24,38.27,38.19,38.24,37104.0,35.9349,35.9631,35.8879,35.9349,37104.0
2021-06-08 11:25:00,38.23,38.23,38.19,38.22,24765.0,35.9255,35.9255,35.8879,35.9161,24765.0
2021-06-08 11:30:00,38.22,38.27,38.22,38.25,23229.0,35.9161,35.9631,35.9161,35.9443,23229.0
2021-06-08 11:35:00,38.25,38.25,38.2,38.2,26073.0,35.9443,35.9443,35.8973,35.8973,26073.0
2021-06-08 11:40:00,38.19,38.24,38.16,38.23,83042.0,35.8879,35.9349,35.8597,35.9255,83042.0
2021-06-08 11:45:00,38.23,38.25,38.21,38.23,37381.0,35.9255,35.9443,35.9067,35.9255,37381.0
2021-06-08 11:50:00,38.22,38.22,38.19,38.21,31146.0,35.9161,35.9161,35.8879,35.9067,31146.0
2021-06-08 11:55:00,38.21,38.22,38.17,38.17,17722.0,35.9067,35.9161,35.8691,35.8691,17722.0
2021-06-08 12:00:00,38.19,38.22,38.19,38.19,12029.0,35.8879,35.9161,35.8879,35.8879,12029.0
2021-06-08 12:05:00,38.19,38.24,38.19,38.21,14264.0,35.8879,35.9349,35.8879,35.9067,14264.0
2021-06-08 12:10:00,38.21,38.21,38.19,38.19,9570.0,35.9067,35.9067,35.8879,35.8879,9570.0
2021-06-08 12:15:00,38.19,38.21,38.18,38.21,11178.0,35.8879,35.9067,35.8785,35.9067,11178.0
2021-06-08 12:20:00,38.21,38.22,38.2,38.21,15851.0,35.9067,35.9161,35.8973,35.9067,15851.0
2021-06-08 12:25:00,38.21,38.29,38.2,38.29,96068.0,35.9067,35.9819,35.8973,35.9819,96068.0
2021-06-08 12:30:00,38.28,38.28,38.23,38.23,7041.0,35.9725,35.9725,35.9255,35.9255,7041.0
2021-06-08 12:35:00,38.23,38.24,38.22,38.23,8224.0,35.9255,35.9349,35.9161,35.9255,8224.0
2021-06-08 12:40:00,38.23,38.24,38.23,38.24,6645.0,35.9255,35.9349,35.9255,35.9349,6645.0
2021-06-08 12:45:00,38.23,38.23,38.21,38.21,8338.0,35.9255,35.9255,35.9067,35.9067,8338.0
2021-06-08 12:50:00,38.22,38.22,38.2,38.2,8339.0,35.9161,35.9161,35.8973,35.8973,8339.0
2021-06-08 12:55:00,38.21,38.24,38.21,38.24,17461.0,35.9067,35.9349,35.9067,35.9349,17461.0
2021-06-08 13:00:00,38.23,38.23,38.19,38.19,16070.0,35.9255,35.9255,35.8879,35.8879,16070.0
2021-06-08 13:05:00,38.2,38.2,38.18,38.18,12818.0,35.8973,35.8973,35.8785,35.8785,12818.0
2021-06-08 13:10:00,38.18,38.18,38.16,38.16,13758.0,35.8785,35.8785,35.8597,35.8597,13758.0
2021-06-08 13:15:00,38.16,38.16,38.14,38.14,16485.0,35.8597,35.8597,35.8409,35.8409,16485.0
2021-06-08 13:20:00,38.13,38.15,38.13,38.14,27276.0,35.8315,35.8503,35.8315,35.8409,27276.0
2021-06-08 13:25:00,38.13,38.14,38.1,38.1,25364.0,35.8315,35.8409,35.8033,35.8033,25364.0
2021-06-08 13:30:00,38.1,38.13,38.1,38.1,16571.0,35.8033,35.8315,35.8033,35.8033,16571.0
2021-06-08 13:35:00,38.1,38.12,38.1,38.12,19837.0,35.8033,35.8221,35.8033,35.8221,19837.0
2021-06-08 13:40:00,38.11,38.18,38.09,38.17,63035.0,35.8127,35.8785,35.7939,35.8691,63035.0
2021-06-08 13:45:00,38.16,38.2,38.16,38.2,26603.0,35.8597,35.8973,35.8597,35.8973,26603.0
2021-06-08 13:50:00,38.2,38.21,38.18,38.18,15982.0,35.8973,35.9067,35.8785,35.8785,15982.0
2021-06-08 13:55:00,38.18,38.19,38.16,38.17,28920.0,35.8785,35.8879,35.8597,35.8691,28920.0
2021-06-08 14:00:00,38.17,38.17,38.15,38.16,16219.0,35.8691,35.8691,35.8503,35.8597,16219.0
2021-06-08 14:05:00,38.16,38.21,38.15,38.21,14906.0,35.8597,35.9067,35.8503,35.9067,14906.0
2021-06-08 14:10:00,38.21,38.21,38.17,38.18,11640.0,35.9067,35.9067,35.8691,35.8785,11640.0
2021-06-08 14:15:00,38.18,38.19,38.17,38.18,8847.0,35.8785,35.8879,35.8691,35.8785,8847.0
2021-06-08 14:20:00,38.19,38.19,38.13,38.14,15210.0,35.8879,35.8879,35.8315,35.8409,15210.0
2021-06-08 14:25:00,38.14,38.17,38.14,38.17,6585.0,35.8409,35.8691,35.8409,35.8691,6585.0
2021-06-08 14:30:00,38.17,38.19,38.16,38.16,21707.0,35.8691,35.8879,35.8597,35.8597,21707.0
2021-06-08 14:35:00,38.15,38.16,38.15,38.16,8612.0,35.8503,35.8597,35.8503,35.8597,8612.0
2021-06-08 14:40:00,38.15,38.17,38.14,38.15,8542.0,35.8503,35.8691,35.8409,35.8503,8542.0
2021-06-08 14:45:00,38.16,38.16,38.14,38.16,8104.0,35.8597,35.8597,35.8409,35.8597,8104.0
2021-06-08 14:50:00,38.17,38.17,38.16,38.17,3297.0,35.8691,35.8691,35.8597,35.8691,3297.0
2021-06-08 14:55:00,38.17,38.2,38.17,38.17,13547.0,35.8691,35.8973,35.8691,35.8691,13547.0
2021-06-08 15:00:00,38.16,38.2,38.16,38.2,17456.0,35.8597,35.8973,35.8597,35.8973,17456.0
2021-06-08 15:05:00,38.2,38.2,38.18,38.18,9321.0,35.8973,35.8973,35.8785,35.8785,9321.0
2021-06-08 15:10:00,38.18,38.18,38.16,38.16,6225.0,35.8785,35.8785,35.8597,35.8597,6225.0
2021-06-08 15:15:00,38.16,38.16,38.13,38.13,11379.0,35.8597,35.8597,35.8315,35.8315,11379.0
2021-06-08 15:20:00,38.14,38.16,38.13,38.16,37142.0,35.8409,35.8597,35.8315,35.8597,37142.0
2021-06-08 15:25:00,38.16,38.16,38.13,38.15,22398.0,35.8597,35.8597,35.8315,35.8503,22398.0
2021-06-08 15:30:00,38.14,38.16,38.13,38.16,27749.0,35.8409,35.8597,35.8315,35.8597,27749.0
2021-06-08 15:35:00,38.16,38.16,38.13,38.13,12277.0,35.8597,35.8597,35.8315,35.8315,12277.0
2021-06-08 15:40:00,38.12,38.12,38.1,38.12,30054.0,35.8221,35.8221,35.8033,35.8221,30054.0
2021-06-08 15:45:00,38.12,38.13,38.11,38.12,40973.0,35.8221,35.8315,35.8127,35.8221,40973.0
2021-06-08 15:50:00,38.12,38.12,38.09,38.11,48375.0,35.8221,35.8221,35.7939,35.8127,48375.0
2021-06-08 15:55:00,38.1,38.1,38.05,38.08,236771.0,35.8033,35.8033,35.7563,35.7845,236771.0
2021-06-09 09:30:00,38.16,38.3,38.15,38.25,251734.0,35.8597,35.9913,35.8503,35.9443,251734.0
2021-06-09 09:35:00,38.25,38.37,38.21,38.34,65553.0,35.9443,36.057,35.9067,36.0288,65553.0
2021-06-09 09:40:00,38.35,38.44,38.32,38.42,76144.0,36.0382,36.1228,36.0101,36.104,76144.0
2021-06-09 09:45:00,38.41,38.44,38.38,38.38,55892.0,36.0946,36.1228,36.0664,36.0664,55892.0
2021-06-09 09:50:00,38.38,38.48,38.35,38.39,56124.0,36.0664,36.1604,36.0382,36.0758,56124.0
2021-06-09 09:55:00,38.4,38.44,38.37,38.39,21493.0,36.0852,36.1228,36.057,36.0758,21493.0
2021-06-09 10:00:00,38.39,38.41,38.29,38.36,21130.0,36.0758,36.0946,35.9819,36.0476,21130.0
2021-06-09 10:05:00,38.36,38.36,38.22,38.24,29735.0,36.0476,36.0476,35.9161,35.9349,29735.0
2021-06-09 10:10:00,38.24,38.31,38.2,38.2,47749.0,35.9349,36.0007,35.8973,35.8973,47749.0
2021-06-09 10:15:00,38.2,38.25,38.2,38.21,25083.0,35.8973,35.9443,35.8973,35.9067,25083.0
2021-06-09 10:20:00,38.21,38.24,38.17,38.18,21179.0,35.9067,35.9349,35.8691,35.8785,21179.0
2021-06-09 10:25:00,38.18,38.27,38.18,38.23,47932.0,35.8785,35.9631,35.8785,35.9255,47932.0
2021-06-09 10:30:00,38.24,38.24,38.17,38.17,28174.0,35.9349,35.9349,35.8691,35.8691,28174.0
2021-06-09 10:35:00,38.16,38.17,38.07,38.1,46589.0,35.8597,35.8691,35.7751,35.8033,46589.0
2021-06-09 10:40:00,38.11,38.16,38.11,38.15,31596.0,35.8127,35.8597,35.8127,35.8503,31596.0
2021-06-09 10:45:00,38.16,38.16,38.12,38.14,18853.0,35.8597,35.8597,35.8221,35.8409,18853.0
2021-06-09 10:50:00,38.14,38.14,38.11,38.12,9377.0,35.8409,35.8409,35.8127,35.8221,9377.0
2021-06-09 10:55:00,38.13,38.16,38.11,38.15,14716.0,35.8315,35.8597,35.8127,35.8503,14716.0
2021-06-09 11:00:00,38.14,38.15,38.11,38.11,13719.0,35.8409,35.8503,35.8127,35.8127,13719.0
2021-06-09 11:05:00,38.11,38.11,38.06,38.08,27168.0,35.8127,35.8127,35.7657,35.7845,27168.0
2021-06-09 11:10:00,38.09,38.13,38.09,38.1,12070.0,35.7939,35.8315,35.7939,35.8033,12070.0
2021-06-09 11:15:00,38.11,38.11,38.09,38.1,3115.0,35.8127,35.8127,35.7939,35.8033,3115.0
2021-06-09 11:20:00,38.1,38.18,38.1,38.17,20901.0,35.8033,35.8785,35.8033,35.8691,20901.0
2021-06-09 11:25:00,38.17,38.19,38.17,38.17,8117.0,35.8691,35.8879,35.8691,35.8691,8117.0
2021-06-09 11:30:00,38.17,38.2,38.15,38.2,26441.0,35.8691,35.8973,35.8503,35.8973,26441.0
2021-06-09 11:35:00,38.2,38.24,38.19,38.23,50239.0,35.8973,35.9349,35.8879,35.9255,50239.0
2021-06-09 11:40:00,38.23,38.26,38.22,38.26,49015.0,35.9255,35.9537,35.9161,35.9537,49015.0
2021-06-09 11:45:00,38.26,38.28,38.25,38.27,35717.0,35.9537,35.9725,35.9443,35.9631,35717.0
2021-06-09 11:50:00,38.26,38.26,38.21,38.21,23938.0,35.9537,35.9537,35.9067,35.9067,23938.0
2021-06-09 11:55:00,38.2,38.23,38.2,38.21,15712.0,35.8973,35.9255,35.8973,35.9067,15712.0
2021-06-09 12:00:00,38.2,38.22,38.19,38.19,31963.0,35.8973,35.9161,35.8879,35.8879,31963.0
2021-06-09 12:05:00,38.2,38.22,38.19,38.2,21665.0,35.8973,35.9161,35.8879,35.8973,21665.0
2021-06-09 12:10:00,38.2,38.22,38.19,38.19,14585.0,35.8973,35.9161,35.8879,35.8879,14585.0
2021-06-09 12:15:00,38.18,38.18,38.15,38.15,13156.0,35.8785,35.8785,35.8503,35.8503,13156.0
2021-06-09 12:20:00,38.15,38.17,38.15,38.16,33699.0,35.8503,35.8691,35.8503,35.8597,33699.0
2021-06-09 12:25:00,38.17,38.19,38.17,38.19,2114.0,35.8691,35.8879,35.8691,35.8879,2114.0
2021-06-09 12:30:00,38.19,38.2,38.19,38.19,5220.0,35.8879,35.8973,35.8879,35.8879,5220.0
2021-06-09 12:35:00,38.19,38.19,38.16,38.17,13177.0,35.8879,35.8879,35.8597,35.8691,13177.0
2021-06-09 12:40:00,38.18,38.18,38.17,38.17,5163.0,35.8785,35.8785,35.8691,35.8691,5163.0
2021-06-09 12:45:00,38.16,38.16,38.16,38.16,2145.0,35.8597,35.8597,35.8597,35.8597,2145.0
2021-06-09 12:50:00,38.17,38.17,38.15,38.15,7110.0,35.8691,35.8691,35.8503,35.8503,7110.0
2021-06-09 12:55:00,38.15,38.16,38.14,38.15,11034.0,35.8503,35.8597,35.8409,35.8503,11034.0
2021-06-09 13:00:00,38.15,38.19,38.15,38.18,30841.0,35.8503,35.8879,35.8503,35.8785,30841.0
2021-06-09 13:05:00,38.18,38.19,38.17,38.18,7523.0,35.8785,35.8879,35.8691,35.8785,7523.0
2021-06-09 13:10:00,38.18,38.18,38.18,38.18,2545.0,35.8785,35.8785,35.8785,35.8785,2545.0
2021-06-09 13:15:00,38.19,38.2,38.19,38.2,11771.0,35.8879,35.8973,35.8879,35.8973,11771.0
2021-06-09 13:20:00,38.2,38.26,38.2,38.26,20056.0,35.8973,35.9537,35.8973,35.9537,20056.0
2021-06-09 13:25:00,38.26,38.29,38.26,38.29,41866.0,35.9537,35.9819,35.9537,35.9819,41866.0
2021-06-09 13:30:00,38.28,38.28,38.24,38.26,11949.0,35.9725,35.9725,35.9349,35.9537,11949.0
2021-06-09 13:35:00,38.26,38.28,38.26,38.27,10210.0,35.9537,35.9725,35.9537,35.9631,10210.0
2021-06-09 13:40:00,38.26,38.27,38.26,38.26,16386.0,35.9537,35.9631,35.9537,35.9537,16386.0
2021-06-09 13:45:00,38.26,38.26,38.24,38.25,13217.0,35.9537,35.9537,35.9349,35.9443,13217.0
2021-06-09 13:50:00,38.24,38.24,38.23,38.23,22946.0,35.9349,35.9349,35.9255,35.9255,22946.0
2021-06-09 13:55:00,38.24,38.27,38.24,38.24,26794.0,35.9349,35.9631,35.9349,35.9349,26794.0
2021-06-09 14:00:00,38.24,38.24,38.24,38.24,11706.0,35.9349,35.9349,35.9349,35.9349,11706.0
2021-06-09 14:05:00,38.24,38.24,38.22,38.22,10314.0,35.9349,35.9349,35.9161,35.9161,10314.0
2021-06-09 14:10:00,38.22,38.25,38.22,38.24,12357.0,35.9161,35.9443,35.9161,35.9349,12357.0
2021-06-09 14:15:00,38.23,38.23,38.22,38.22,5254.0,35.9255,35.9255,35.9161,35.9161,5254.0
2021-06-09 14:20:00,38.22,38.24,38.22,38.24,8278.0,35.9161,35.9349,35.9161,35.9349,8278.0
2021-06-09 14:25:00,38.23,38.23,38.2,38.21,10263.0,35.9255,35.9255,35.8973,35.9067,10263.0
2021-06-09 14:30:00,38.22,38.22,38.2,38.21,16588.0,35.9161,35.9161,35.8973,35.9067,16588.0
2021-06-09 14:35:00,38.22,38.24,38.22,38.23,9385.0,35.9161,35.9349,35.9161,35.9255,9385.0
2021-06-09 14:40:00,38.24,38.24,38.23,38.24,7048.0,35.9349,35.9349,35.9255,35.9349,7048.0
2021-06-09 14:45:00,38.25,38.25,38.2,38.21,22634.0,35.9443,35.9443,35.8973,35.9067,22634.0
2021-06-09 14:50:00,38.22,38.22,38.2,38.21,4445.0,35.9161,35.9161,35.8973,35.9067,4445.0
2021-06-09 14:55:00,38.21,38.21,38.18,38.18,12816.0,35.9067,35.9067,35.8785,35.8785,12816.0
2021-06-09 15:00:00,38.19,38.19,38.16,38.17,8365.0,35.8879,35.8879,35.8597,35.8691,8365.0
2021-06-09 15:05:00,38.16,38.17,38.16,38.16,16216.0,35.8597,35.8691,35.8597,35.8597,16216.0
2021-06-09 15:10:00,38.15,38.15,38.13,38.14,32500.0,35.8503,35.8503,35.8315,35.8409,32500.0
2021-06-09 15:15:00,38.13,38.13,38.1,38.1,32663.0,35.8315,35.8315,35.8033,35.8033,32663.0
2021-06-09 15:20:00,38.1,38.1,38.06,38.06,11731.0,35.8033,35.8033,35.7657,35.7657,11731.0
2021-06-09 15:25:00,38.06,38.06,38.03,38.03,66636.0,35.7657,35.7657,35.7375,35.7375,66636.0
2021-06-09 15:30:00,38.04,38.06,38.02,38.06,24265.0,35.7469,35.7657,35.7281,35.7657,24265.0
2021-06-09 15:35:00,38.06,38.09,38.05,38.09,32568.0,35.7657,35.7939,35.7563,35.7939,32568.0
2021-06-09 15:40:00,38.09,38.09,38.05,38.07,24728.0,35.7939,35.7939,35.7563,35.7751,24728.0
2021-06-09 15:45:00,38.06,38.09,38.06,38.06,17041.0,35.7657,35.7939,35.7657,35.7657,17041.0
2021-06-09 15:50:00,38.06,38.07,38.03,38.03,23795.0,35.7657,35.7751,35.7375,35.7375,23795.0
2021-06-09 15:55:00,38.02,38.02,38.0,38.01,206122.0,35.7281,35.7281,35.7093,35.7187,206122.0
2021-06-10 09:30:00,38.07,38.16,37.98,38.14,275376.0,35.7751,35.8597,35.6906,35.8409,275376.0
2021-06-10 09:35:00,38.15,38.15,38.05,38.11,45198.0,35.8503,35.8503,35.7563,35.8127,45198.0
2021-06-10 09:40:00,38.12,38.22,38.07,38.18,55446.0,35.8221,35.9161,35.7751,35.8785,55446.0
2021-06-10 09:45:00,38.19,38.37,38.19,38.36,106751.0,35.8879,36.057,35.8879,36.0476,106751.0
2021-06-10 09:50:00,38.36,38.42,38.34,38.36,71337.0,36.0476,36.104,36.0288,36.0476,71337.0
2021-06-10 09:55:00,38.35,38.35,38.22,38.24,55554.0,36.0382,36.0382,35.9161,35.9349,55554.0
2021-06-10 10:00:00,38.21,38.25,38.17,38.24,30992.0,35.9067,35.9443,35.8691,35.9349,30992.0
2021-06-10 10:05:00,38.25,38.31,38.22,38.25,27448.0,35.9443,36.0007,35.9161,35.9443,27448.0
2021-06-10 10:10:00,38.27,38.4,38.24,38.4,38181.0,35.9631,36.0852,35.9349,36.0852,38181.0
2021-06-10 10:15:00,38.41,38.45,38.39,38.44,59351.0,36.0946,36.1322,36.0758,36.1228,59351.0
2021-06-10 10:20:00,38.44,38.52,38.44,38.48,86784.0,36.1228,36.198,36.1228,36.1604,86784.0
2021-06-10 10:25:00,38.48,38.5,38.45,38.48,18576.0,36.1604,36.1792,36.1322,36.1604,18576.0
2021-06-10 10:30:00,38.48,38.54,38.47,38.47,32920.0,36.1604,36.2168,36.151,36.151,32920.0
2021-06-10 10:35:00,38.47,38.48,38.36,38.36,27191.0,36.151,36.1604,36.0476,36.0476,27191.0
2021-06-10 10:40:00,38.36,38.39,38.35,38.37,13062.0,36.0476,36.0758,36.0382,36.057,13062.0
2021-06-10 10:45:00,38.38,38.38,38.32,38.32,30550.0,36.0664,36.0664,36.0101,36.0101,30550.0
2021-06-10 10:50:00,38.32,38.35,38.25,38.25,17849.0,36.0101,36.0382,35.9443,35.9443,17849.0
2021-06-10 10:55:00,38.23,38.32,38.22,38.32,25234.0,35.9255,36.0101,35.9161,36.0101,25234.0
2021-06-10 11:00:00,38.32,38.38,38.29,38.38,13378.0,36.0101,36.0664,35.9819,36.0664,13378.0
2021-06-10 11:05:00,38.38,38.51,38.38,38.51,28140.0,36.0664,36.1886,36.0664,36.1886,28140.0
2021-06-10 11:10:00,38.51,38.58,38.5,38.58,33336.0,36.1886,36.2544,36.1792,36.2544,33336.0
2021-06-10 11:15:00,38.58,38.59,38.57,38.59,26164.0,36.2544,36.2638,36.245,36.2638,26164.0
2021-06-10 11:20:00,38.59,38.66,38.59,38.66,57327.0,36.2638,36.3296,36.2638,36.3296,57327.0
2021-06-10 11:25:00,38.67,38.68,38.61,38.61,32838.0,36.339,36.3484,36.2826,36.2826,32838.0
2021-06-10 11:30:00,38.63,38.64,38.57,38.57,24197.0,36.3014,36.3108,36.245,36.245,24197.0
2021-06-10 11:35:00,38.58,38.63,38.58,38.62,23760.0,36.2544,36.3014,36.2544,36.292,23760.0
2021-06-10 11:40:00,38.63,38.66,38.61,38.66,22381.0,36.3014,36.3296,36.2826,36.3296,22381.0
2021-06-10 11:45:00,38.67,38.72,38.67,38.67,18789.0,36.339,36.3859,36.339,36.339,18789.0
2021-06-10 11:50:00,38.68,38.7,38.66,38.69,10901.0,36.3484,36.3671,36.3296,36.3578,10901.0
2021-06-10 11:55:00,38.7,38.7,38.66,38.69,22402.0,36.3671,36.3671,36.3296,36.3578,22402.0
2021-06-10 12:00:00,38.69,38.7,38.68,38.68,28077.0,36.3578,36.3671,36.3484,36.3484,28077.0
2021-06-10 12:05:00,38.67,38.72,38.66,38.67,41534.0,36.339,36.3859,36.3296,36.339,41534.0
2021-06-10 12:10:00,38.68,38.7,38.54,38.56,35779.0,36.3484,36.3671,36.2168,36.2356,35779.0
2021-06-10 12:15:00,38.56,38.6,38.56,38.6,20955.0,36.2356,36.2732,36.2356,36.2732,20955.0
2021-06-10 12:20:00,38.6,38.6,38.58,38.59,13959.0,36.2732,36.2732,36.2544,36.2638,13959.0
2021-06-10 12:25:00,38.6,38.6,38.58,38.59,10043.0,36.2732,36.2732,36.2544,36.2638,10043.0
2021-06-10 12:30:00,38.6,38.64,38.59,38.59,25035.0,36.2732,36.3108,36.2638,36.2638,25035.0
2021-06-10 12:35:00,38.6,38.67,38.6,38.67,21236.0,36.2732,36.339,36.2732,36.339,21236.0
2021-06-10 12:40:00,38.69,38.69,38.64,38.65,14228.0,36.3578,36.3578,36.3108,36.3202,14228.0
2021-06-10 12:45:00,38.65,38.67,38.65,38.67,7225.0,36.3202,36.339,36.3202,36.339,7225.0
2021-06-10 12:50:00,38.67,38.69,38.66,38.66,8853.0,36.339,36.3578,36.3296,36.3296,8853.0
2021-06-10 12:55:00,38.66,38.66,38.62,38.63,6367.0,36.3296,36.3296,36.292,36.3014,6367.0
2021-06-10 13:00:00,38.63,38.63,38.56,38.6,33477.0,36.3014,36.3014,36.2356,36.2732,33477.0
2021-06-10 13:05:00,38.61,38.66,38.61,38.65,6872.0,36.2826,36.3296,36.2826,36.3202,6872.0
2021-06-10 13:10:00,38.65,38.69,38.65,38.67,6093.0,36.3202,36.3578,36.3202,36.339,6093.0
2021-06-10 13:15:00,38.67,38.67,38.63,38.65,33956.0,36.339,36.339,36.3014,36.3202,33956.0
2021-06-10 13:20:00,38.65,38.66,38.6,38.61,18667.0,36.3202,36.3296,36.2732,36.2826,18667.0
2021-06-10 13:25:00,38.62,38.65,38.61,38.62,13771.0,36.292,36.3202,36.2826,36.292,13771.0
2021-06-10 13:30:00,38.63,38.63,38.59,38.59,28778.0,36.3014,36.3014,36.2638,36.2638,28778.0
2021-06-10 13:35:00,38.6,38.64,38.6,38.64,15246.0,36.2732,36.3108,36.2732,36.3108,15246.0
2021-06-10 13:40:00,38.64,38.64,38.62,38.63,26077.0,36.3108,36.3108,36.292,36.3014,26077.0
2021-06-10 13:45:00,38.63,38.64,38.62,38.64,8753.0,36.3014,36.3108,36.292,36.3108,8753.0
2021-06-10 13:50:00,38.64,38.66,38.63,38.66,16588.0,36.3108,36.3296,36.3014,36.3296,16588.0
2021-06-10 13:55:00,38.66,38.69,38.66,38.67,7690.0,36.3296,36.3578,36.3296,36.339,7690.0
2021-06-10 14:00:00,38.67,38.69,38.65,38.67,12808.0,36.339,36.3578,36.3202,36.339,12808.0
2021-06-10 14:05:00,38.68,38.7,38.68,38.69,8346.0,36.3484,36.3671,36.3484,36.3578,8346.0
2021-06-10 14:10:00,38.68,38.72,38.67,38.68,41836.0,36.3484,36.3859,36.339,36.3484,41836.0
2021-06-10 14:15:00,38.69,38.7,38.69,38.7,15161.0,36.3578,36.3671,36.3578,36.3671,15161.0
2021-06-10 14:20:00,38.7,38.7,38.68,38.69,19329.0,36.3671,36.3671,36.3484,36.3578,19329.0
2021-06-10 14:25:00,38.69,38.69,38.68,38.69,6460.0,36.3578,36.3578,36.3484,36.3578,6460.0
2021-06-10 14:30:00,38.69,38.71,38.67,38.7,32077.0,36.3578,36.3765,36.339,36.3671,32077.0
2021-06-10 14:35:00,38.7,38.72,38.7,38.71,18605.0,36.3671,36.3859,36.3671,36.3765,18605.0
2021-06-10 14:40:00,38.7,38.73,38.7,38.72,13630.0,36.3671,36.3953,36.3671,36.3859,13630.0
2021-06-10 14:45:00,38.72,38.73,38.7,38.72,12055.0,36.3859,36.3953,36.3671,36.3859,12055.0
2021-06-10 14:50:00,38.72,38.76,38.7,38.76,25783.0,36.3859,36.4235,36.3671,36.4235,25783.0
2021-06-10 14:55:00,38.76,38.8,38.76,38.8,12084.0,36.4235,36.4611,36.4235,36.4611,12084.0
2021-06-10 15:00:00,38.8,38.81,38.78,38.79,53518.0,36.4611,36.4705,36.4423,36.4517,53518.0
2021-06-10 15:05:00,38.8,38.8,38.77,38.8,16793.0,36.4611,36.4611,36.4329,36.4611,16793.0
2021-06-10 15:10:00,38.8,38.85,38.8,38.85,29299.0,36.4611,36.5081,36.4611,36.5081,29299.0
2021-06-10 15:15:00,38.86,38.92,38.86,38.89,65681.0,36.5175,36.5739,36.5175,36.5457,65681.0
2021-06-10 15:20:00,38.89,38.94,38.88,38.92,77044.0,36.5457,36.5927,36.5363,36.5739,77044.0
2021-06-10 15:25:00,38.92,38.92,38.87,38.91,112142.0,36.5739,36.5739,36.5269,36.5645,112142.0
2021-06-10 15:30:00,38.91,38.92,38.88,38.91,51192.0,36.5645,36.5739,36.5363,36.5645,51192.0
2021-06-10 15:35:00,38.9,38.92,38.88,38.89,171509.0,36.5551,36.5739,36.5363,36.5457,171509.0
2021-06-10 15:40:00,38.9,38.9,38.84,38.84,96920.0,36.5551,36.5551,36.4987,36.4987,96920.0
2021-06-10 15:45:00,38.84,38.88,38.84,38.85,233264.0,36.4987,36.5363,36.4987,36.5081,233264.0
2021-06-10 15:50:00,38.86,38.92,38.86,38.92,240186.0,36.5175,36.5739,36.5175,36.5739,240186.0
2021-06-10 15:55:00,38.91,38.98,38.91,38.96,483585.0,36.5645,36.6303,36.5645,36.6115,483585.0
2021-06-11 09:30:00,38.7,38.88,38.59,38.62,204566.0,36.3671,36.5363,36.2638,36.292,204566.0
2021-06-11 09:35:00,38.61,38.76,38.61,38.64,91544.0,36.2826,36.4235,36.2826,36.3108,91544.0
2021-06-11 09:40:00,38.61,38.69,38.61,38.67,47694.0,36.2826,36.3578,36.2826,36.339,47694.0
2021-06-11 09:45:00,38.68,38.69,38.56,38.6,60207.0,36.3484,36.3578,36.2356,36.2732,60207.0
2021-06-11 09:50:00,38.59,38.64,38.49,38.5,77768.0,36.2638,36.3108,36.1698,36.1792,77768.0
2021-06-11 09:55:00,38.48,38.52,38.41,38.47,48108.0,36.1604,36.198,36.0946,36.151,48108.0
2021-06-11 10:00:00,38.47,38.59,38.46,38.58,67863.0,36.151,36.2638,36.1416,36.2544,67863.0
2021-06-11 10:05:00,38.56,38.59,38.45,38.49,43485.0,36.2356,36.2638,36.1322,36.1698,43485.0
2021-06-11 10:10:00,38.48,38.48,38.41,38.45,40303.0,36.1604,36.1604,36.0946,36.1322,40303.0
2021-06-11 10:15:00,38.45,38.45,38.36,38.43,35512.0,36.1322,36.1322,36.0476,36.1134,35512.0
2021-06-11 10:20:00,38.42,38.47,38.39,38.41,24902.0,36.104,36.151,36.0758,36.0946,24902.0
2021-06-11 10:25:00,38.41,38.48,38.39,38.46,16685.0,36.0946,36.1604,36.0758,36.1416,16685.0
2021-06-11 10:30:00,38.46,38.46,38.39,38.42,29851.0,36.1416,36.1416,36.0758,36.104,29851.0
2021-06-11 10:35:00,38.42,38.42,38.35,38.35,45725.0,36.104,36.104,36.0382,36.0382,45725.0
2021-06-11 10:40:00,38.35,38.41,38.33,38.36,27747.0,36.0382,36.0946,36.0195,36.0476,27747.0
2021-06-11 10:45:00,38.36,38.44,38.35,38.44,27781.0,36.0476,36.1228,36.0382,36.1228,27781.0
2021-06-11 10:50:00,38.44,38.48,38.43,38.47,47421.0,36.1228,36.1604,36.1134,36.151,47421.0
2021-06-11 10:55:00,38.47,38.49,38.43,38.49,61395.0,36.151,36.1698,36.1134,36.1698,61395.0
2021-06-11 11:00:00,38.49,38.53,38.49,38.5,32815.0,36.1698,36.2074,36.1698,36.1792,32815.0
2021-06-11 11:05:00,38.51,38.57,38.5,38.54,41754.0,36.1886,36.245,36.1792,36.2168,41754.0
2021-06-11 11:10:00,38.53,38.53,38.46,38.46,15537.0,36.2074,36.2074,36.1416,36.1416,15537.0
2021-06-11 11:15:00,38.45,38.45,38.38,38.39,86719.0,36.1322,36.1322,36.0664,36.0758,86719.0
2021-06-11 11:20:00,38.38,38.38,38.27,38.28,52147.0,36.0664,36.0664,35.9631,35.9725,52147.0
2021-06-11 11:25:00,38.28,38.3,38.26,38.28,39316.0,35.9725,35.9913,35.9537,35.9725,39316.0
2021-06-11 11:30:00,38.29,38.33,38.29,38.3,16272.0,35.9819,36.0195,35.9819,35.9913,16272.0
2021-06-11 11:35:00,38.3,38.34,38.28,38.32,42953.0,35.9913,36.0288,35.9725,36.0101,42953.0
2021-06-11 11:40:00,38.33,38.34,38.3,38.33,12582.0,36.0195,36.0288,35.9913,36.0195,12582.0
2021-06-11 11:45:00,38.33,38.41,38.32,38.41,34407.0,36.0195,36.0946,36.0101,36.0946,34407.0
2021-06-11 11:50:00,38.41,38.41,38.34,38.34,35821.0,36.0946,36.0946,36.0288,36.0288,35821.0
2021-06-11 11:55:00,38.35,38.38,38.35,38.38,16303.0,36.0382,36.0664,36.0382,36.0664,16303.0
2021-06-11 12:00:00,38.38,38.39,38.36,38.36,9763.0,36.0664,36.0758,36.0476,36.0476,9763.0
2021-06-11 12:05:00,38.36,38.37,38.34,38.35,8690.0,36.0476,36.057,36.0288,36.0382,8690.0
2021-06-11 12:10:00,38.34,38.34,38.28,38.3,20838.0,36.0288,36.0288,35.9725,35.9913,20838.0
2021-06-11 12:15:00,38.3,38.39,38.3,38.38,18126.0,35.9913,36.0758,35.9913,36.0664,18126.0
2021-06-11 12:20:00,38.38,38.38,38.36,38.37,8384.0,36.0664,36.0664,36.0476,36.057,8384.0
2021-06-11 12:25:00,38.37,38.44,38.37,38.42,16681.0,36.057,36.1228,36.057,36.104,16681.0
2021-06-11 12:30:00,38.42,38.47,38.4,38.46,28675.0,36.104,36.151,36.0852,36.1416,28675.0
2021-06-11 12:35:00,38.45,38.45,38.43,38.44,19027.0,36.1322,36.1322,36.1134,36.1228,19027.0
2021-06-11 12:40:00,38.45,38.47,38.45,38.46,9277.0,36.1322,36.151,36.1322,36.1416,9277.0
2021-06-11 12:45:00,38.47,38.48,38.46,38.46,7712.0,36.151,36.1604,36.1416,36.1416,7712.0
2021-06-11 12:50:00,38.46,38.49,38.46,38.47,21360.0,36.1416,36.1698,36.1416,36.151,21360.0
2021-06-11 12:55:00,38.47,38.47,38.43,38.43,10130.0,36.151,36.151,36.1134,36.1134,10130.0
2021-06-11 13:00:00,38.42,38.42,38.4,38.41,4471.0,36.104,36.104,36.0852,36.0946,4471.0
2021-06-11 13:05:00,38.41,38.41,38.35,38.35,9218.0,36.0946,36.0946,36.0382,36.0382,9218.0
2021-06-11 13:10:00,38.34,38.37,38.34,38.36,9367.0,36.0288,36.057,36.0288,36.0476,9367.0
2021-06-11 13:15:00,38.35,38.35,38.31,38.33,19154.0,36.0382,36.0382,36.0007,36.0195,19154.0
2021-06-11 13:20:00,38.33,38.34,38.31,38.34,8874.0,36.0195,36.0288,36.0007,36.0288,8874.0
2021-06-11 13:25:00,38.34,38.34,38.31,38.33,20959.0,36.0288,36.0288,36.0007,36.0195,20959.0
2021-06-11 13:30:00,38.34,38.34,38.32,38.33,11734.0,36.0288,36.0288,36.0101,36.0195,11734.0
2021-06-11 13:35:00,38.33,38.33,38.32,38.32,10048.0,36.0195,36.0195,36.0101,36.0101,10048.0
2021-06-11 13:40:00,38.31,38.34,38.31,38.33,23180.0,36.0007,36.0288,36.0007,36.0195,23180.0
2021-06-11 13:45:00,38.33,38.33,38.31,38.31,3449.0,36.0195,36.0195,36.0007,36.0007,3449.0
2021-06-11 13:50:00,38.32,38.33,38.3,38.3,9017.0,36.0101,36.0195,35.9913,35.9913,9017.0
2021-06-11 13:55:00,38.3,38.33,38.28,38.3,24043.0,35.9913,36.0195,35.9725,35.9913,24043.0
2021-06-11 14:00:00,38.3,38.3,38.3,38.3,7384.0,35.9913,35.9913,35.9913,35.9913,7384.0
2021-06-11 14:05:00,38.3,38.3,38.27,38.27,8026.0,35.9913,35.9913,35.9631,35.9631,8026.0
2021-06-11 14:10:00,38.27,38.27,38.22,38.27,24830.0,35.9631,35.9631,35.9161,35.9631,24830.0
2021-06-11 14:15:00,38.27,38.27,38.24,38.26,3850.0,35.9631,35.9631,35.9349,35.9537,3850.0
2021-06-11 14:20:00,38.26,38.26,38.19,38.24,56874.0,35.9537,35.9537,35.8879,35.9349,56874.0
2021-06-11 14:25:00,38.25,38.27,38.24,38.26,20615.0,35.9443,35.9631,35.9349,35.9537,20615.0
2021-06-11 14:30:00,38.26,38.27,38.24,38.27,19848.0,35.9537,35.9631,35.9349,35.9631,19848.0
2021-06-11 14:35:00,38.27,38.3,38.27,38.3,10155.0,35.9631,35.9913,35.9631,35.9913,10155.0
2021-06-11 14:40:00,38.3,38.3,38.3,38.3,3106.0,35.9913,35.9913,35.9913,35.9913,3106.0
2021-06-11 14:45:00,38.3,38.3,38.28,38.3,4762.0,35.9913,35.9913,35.9725,35.9913,4762.0
2021-06-11 14:50:00,38.3,38.3,38.27,38.28,9050.0,35.9913,35.9913,35.9631,35.9725,9050.0
2021-06-11 14:55:00,38.29,38.34,38.27,38.34,13308.0,35.9819,36.0288,35.9631,36.0288,13308.0
2021-06-11 15:00:00,38.34,38.34,38.31,38.33,22381.0,36.0288,36.0288,36.0007,36.0195,22381.0
2021-06-11 15:05:00,38.33,38.35,38.32,38.35,21629.0,36.0195,36.0382,36.0101,36.0382,21629.0
2021-06-11 15:10:00,38.35,38.36,38.34,38.34,21277.0,36.0382,36.0476,36.0288,36.0288,21277.0
2021-06-11 15:15:00,38.34,38.34,38.33,38.34,8150.0,36.0288,36.0288,36.0195,36.0288,8150.0
2021-06-11 15:20:00,38.34,38.34,38.3,38.3,28211.0,36.0288,36.0288,35.9913,35.9913,28211.0
2021-06-11 15:25:00,38.3,38.31,38.29,38.29,21248.0,35.9913,36.0007,35.9819,35.9819,21248.0
2021-06-11 15:30:00,38.28,38.34,38.28,38.34,23687.0,35.9725,36.0288,35.9725,36.0288,23687.0
2021-06-11 15:35:00,38.34,38.34,38.3,38.3,58089.0,36.0288,36.0288,35.9913,35.9913,58089.0
2021-06-11 15:40:00,38.3,38.32,38.27,38.3,56921.0,35.9913,36.0101,35.9631,35.9913,56921.0
2021-06-11 15:45:00,38.3,38.3,38.28,38.3,30715.0,35.9913,35.9913,35.9725,35.9913,30715.0
2021-06-11 15:50:00,38.3,38.3,38.27,38.27,46744.0,35.9913,35.9913,35.9631,35.9631,46744.0
2021-06-11 15:55:00,38.27,38.31,38.26,38.28,178817.0,35.9631,36.0007,35.9537,35.9725,178817.0
2021-06-14 09:30:00,37.58,37.81,37.4,37.8,393121.0,35.3147,35.5308,35.1455,35.5214,393121.0
2021-06-14 09:35:00,37.8,37.98,37.8,37.94,101498.0,35.5214,35.6906,35.5214,35.653,101498.0
2021-06-14 09:40:00,37.94,38.08,37.94,38.08,143986.0,35.653,35.7845,35.653,35.7845,143986.0
2021-06-14 09:45:00,38.09,38.15,38.0,38.01,79017.0,35.7939,35.8503,35.7093,35.7187,79017.0
2021-06-14 09:50:00,38.02,38.14,37.96,38.11,75454.0,35.7281,35.8409,35.6718,35.8127,75454.0
2021-06-14 09:55:00,38.12,38.19,38.09,38.12,47889.0,35.8221,35.8879,35.7939,35.8221,47889.0
2021-06-14 10:00:00,38.15,38.23,38.08,38.09,141858.0,35.8503,35.9255,35.7845,35.7939,141858.0
2021-06-14 10:05:00,38.1,38.16,38.05,38.06,46577.0,35.8033,35.8597,35.7563,35.7657,46577.0
2021-06-14 10:10:00,38.07,38.21,38.07,38.17,76247.0,35.7751,35.9067,35.7751,35.8691,76247.0
2021-06-14 10:15:00,38.16,38.17,38.0,38.02,42751.0,35.8597,35.8691,35.7093,35.7281,42751.0
2021-06-14 10:20:00,38.03,38.16,38.03,38.14,30565.0,35.7375,35.8597,35.7375,35.8409,30565.0
2021-06-14 10:25:00,38.13,38.25,38.12,38.22,50267.0,35.8315,35.9443,35.8221,35.9161,50267.0
2021-06-14 10:30:00,38.22,38.28,38.14,38.19,33583.0,35.9161,35.9725,35.8409,35.8879,33583.0
2021-06-14 10:35:00,38.21,38.27,38.21,38.26,19346.0,35.9067,35.9631,35.9067,35.9537,19346.0
2021-06-14 10:40:00,38.25,38.27,38.2,38.22,9162.0,35.9443,35.9631,35.8973,35.9161,9162.0
2021-06-14 10:45:00,38.21,38.23,38.19,38.23,27503.0,35.9067,35.9255,35.8879,35.9255,27503.0
2021-06-14 10:50:00,38.23,38.28,38.22,38.24,17877.0,35.9255,35.9725,35.9161,35.9349,17877.0
2021-06-14 10:55:00,38.24,38.26,38.21,38.23,49174.0,35.9349,35.9537,35.9067,35.9255,49174.0
2021-06-14 11:00:00,38.24,38.25,38.18,38.24,20231.0,35.9349,35.9443,35.8785,35.9349,20231.0
2021-06-14 11:05:00,38.23,38.26,38.21,38.22,11924.0,35.9255,35.9537,35.9067,35.9161,11924.0
2021-06-14 11:10:00,38.23,38.25,38.22,38.22,6341.0,35.9255,35.9443,35.9161,35.9161,6341.0
2021-06-14 11:15:00,38.21,38.21,38.17,38.17,6820.0,35.9067,35.9067,35.8691,35.8691,6820.0
2021-06-14 11:20:00,38.18,38.22,38.17,38.17,16449.0,35.8785,35.9161,35.8691,35.8691,16449.0
2021-06-14 11:25:00,38.17,38.22,38.17,38.21,20420.0,35.8691,35.9161,35.8691,35.9067,20420.0
2021-06-14 11:30:00,38.22,38.26,38.22,38.24,23579.0,35.9161,35.9537,35.9161,35.9349,23579.0
2021-06-14 11:35:00,38.24,38.27,38.21,38.23,20553.0,35.9349,35.9631,35.9067,35.9255,20553.0
2021-06-14 11:40:00,38.22,38.23,38.2,38.21,7469.0,35.9161,35.9255,35.8973,35.9067,7469.0
2021-06-14 11:45:00,38.2,38.22,38.19,38.21,10663.0,35.8973,35.9161,35.8879,35.9067,10663.0
2021-06-14 11:50:00,38.21,38.23,38.17,38.17,15100.0,35.9067,35.9255,35.8691,35.8691,15100.0
2021-06-14 11:55:00,38.17,38.17,38.13,38.14,11310.0,35.8691,35.8691,35.8315,35.8409,11310.0
2021-06-14 12:00:00,38.14,38.15,38.06,38.08,19966.0,35.8409,35.8503,35.7657,35.7845,19966.0
2021-06-14 12:05:00,38.07,38.08,38.06,38.06,7019.0,35.7751,35.7845,35.7657,35.7657,7019.0
2021-06-14 12:10:00,38.05,38.05,38.01,38.01,28974.0,35.7563,35.7563,35.7187,35.7187,28974.0
2021-06-14 12:15:00,38.01,38.02,38.01,38.01,16127.0,35.7187,35.7281,35.7187,35.7187,16127.0
2021-06-14 12:20:00,38.01,38.03,38.01,38.02,13927.0,35.7187,35.7375,35.7187,35.7281,13927.0
2021-06-14 12:25:00,38.02,38.05,38.01,38.02,12837.0,35.7281,35.7563,35.7187,35.7281,12837.0
2021-06-14 12:30:00,38.02,38.06,38.02,38.05,20479.0,35.7281,35.7657,35.7281,35.7563,20479.0
2021-06-14 12:35:00,38.05,38.06,38.04,38.06,11877.0,35.7563,35.7657,35.7469,35.7657,11877.0
2021-06-14 12:40:00,38.06,38.06,38.03,38.05,7959.0,35.7657,35.7657,35.7375,35.7563,7959.0
2021-06-14 12:45:00,38.05,38.08,38.01,38.01,13578.0,35.7563,35.7845,35.7187,35.7187,13578.0
2021-06-14 12:50:00,38.01,38.02,38.0,38.0,18083.0,35.7187,35.7281,35.7093,35.7093,18083.0
2021-06-14 12:55:00,37.99,37.99,37.95,37.95,52157.0,35.6999,35.6999,35.6624,35.6624,52157.0
2021-06-14 13:00:00,37.95,37.98,37.95,37.98,19480.0,35.6624,35.6906,35.6624,35.6906,19480.0
2021-06-14 13:05:00,37.98,37.98,37.97,37.97,10881.0,35.6906,35.6906,35.6812,35.6812,10881.0
2021-06-14 13:10:00,37.97,37.99,37.97,37.98,10226.0,35.6812,35.6999,35.6812,35.6906,10226.0
2021-06-14 13:15:00,37.97,37.98,37.96,37.97,6510.0,35.6812,35.6906,35.6718,35.6812,6510.0
2021-06-14 13:20:00,37.97,37.99,37.96,37.99,6322.0,35.6812,35.6999,35.6718,35.6999,6322.0
2021-06-14 13:25:00,37.98,37.98,37.95,37.97,3663.0,35.6906,35.6906,35.6624,35.6812,3663.0
2021-06-14 13:30:00,37.96,37.98,37.96,37.97,10906.0,35.6718,35.6906,35.6718,35.6812,10906.0
2021-06-14 13:35:00,37.97,37.99,37.97,37.99,8645.0,35.6812,35.6999,35.6812,35.6999,8645.0
2021-06-14 13:40:00,37.99,37.99,37.98,37.98,1950.0,35.6999,35.6999,35.6906,35.6906,1950.0
2021-06-14 13:45:00,37.98,38.02,37.98,38.01,16446.0,35.6906,35.7281,35.6906,35.7187,16446.0
2021-06-14 13:50:00,38.02,38.02,38.01,38.02,3013.0,35.7281,35.7281,35.7187,35.7281,3013.0
2021-06-14 13:55:00,38.01,38.01,37.96,37.96,18598.0,35.7187,35.7187,35.6718,35.6718,18598.0
2021-06-14 14:00:00,37.97,37.97,37.92,37.92,13675.0,35.6812,35.6812,35.6342,35.6342,13675.0
2021-06-14 14:05:00,37.92,37.95,37.92,37.95,20488.0,35.6342,35.6624,35.6342,35.6624,20488.0
2021-06-14 14:10:00,37.96,37.99,37.96,37.98,15894.0,35.6718,35.6999,35.6718,35.6906,15894.0
2021-06-14 14:15:00,37.98,37.98,37.95,37.95,6513.0,35.6906,35.6906,35.6624,35.6624,6513.0
2021-06-14 14:20:00,37.95,37.95,37.93,37.95,6206.0,35.6624,35.6624,35.6436,35.6624,6206.0
2021-06-14 14:25:00,37.95,37.98,37.95,37.98,7301.0,35.6624,35.6906,35.6624,35.6906,7301.0
2021-06-14 14:30:00,37.98,38.0,37.97,38.0,5466.0,35.6906,35.7093,35.6812,35.7093,5466.0
2021-06-14 14:35:00,38.01,38.04,38.01,38.04,5083.0,35.7187,35.7469,35.7187,35.7469,5083.0
2021-06-14 14:40:00,38.04,38.05,38.02,38.04,46865.0,35.7469,35.7563,35.7281,35.7469,46865.0
2021-06-14 14:45:00,38.04,38.04,37.99,37.99,7100.0,35.7469,35.7469,35.6999,35.6999,7100.0
2021-06-14 14:50:00,38.0,38.02,37.99,37.99,6464.0,35.7093,35.7281,35.6999,35.6999,6464.0
2021-06-14 14:55:00,38.0,38.01,37.99,37.99,8416.0,35.7093,35.7187,35.6999,35.6999,8416.0
2021-06-14 15:00:00,38.0,38.03,37.99,38.03,12795.0,35.7093,35.7375,35.6999,35.7375,12795.0
2021-06-14 15:05:00,38.03,38.06,38.03,38.06,9877.0,35.7375,35.7657,35.7375,35.7657,9877.0
2021-06-14 15:10:00,38.07,38.07,38.06,38.06,14989.0,35.7751,35.7751,35.7657,35.7657,14989.0
2021-06-14 15:15:00,38.07,38.08,38.05,38.05,61248.0,35.7751,35.7845,35.7563,35.7563,61248.0
2021-06-14 15:20:00,38.06,38.09,38.06,38.09,69656.0,35.7657,35.7939,35.7657,35.7939,69656.0
2021-06-14 15:25:00,38.08,38.09,38.07,38.09,35463.0,35.7845,35.7939,35.7751,35.7939,35463.0
2021-06-14 15:30:00,38.09,38.09,38.05,38.06,16939.0,35.7939,35.7939,35.7563,35.7657,16939.0
2021-06-14 15:35:00,38.06,38.06,38.05,38.05,5367.0,35.7657,35.7657,35.7563,35.7563,5367.0
2021-06-14 15:40:00,38.06,38.06,38.02,38.02,23031.0,35.7657,35.7657,35.7281,35.7281,23031.0
2021-06-14 15:45:00,38.02,38.05,38.02,38.05,12052.0,35.7281,35.7563,35.7281,35.7563,12052.0
2021-06-14 15:50:00,38.05,38.05,38.03,38.03,28198.0,35.7563,35.7563,35.7375,35.7375,28198.0
2021-06-14 15:55:00,38.04,38.09,38.02,38.03,164385.0,35.7469,35.7939,35.7281,35.7375,164385.0
2021-06-15 09:30:00,38.08,38.12,37.9,37.94,189203.0,35.7845,35.8221,35.6154,35.653,189203.0
2021-06-15 09:35:00,37.94,38.05,37.88,37.92,54538.0,35.653,35.7563,35.5966,35.6342,54538.0
2021-06-15 09:40:00,37.91,37.92,37.83,37.86,34817.0,35.6248,35.6342,35.5496,35.5778,34817.0
2021-06-15 09:45:00,37.87,37.88,37.77,37.83,42747.0,35.5872,35.5966,35.4932,35.5496,42747.0
2021-06-15 09:50:00,37.82,37.95,37.81,37.91,66342.0,35.5402,35.6624,35.5308,35.6248,66342.0
2021-06-15 09:55:00,37.92,37.94,37.79,37.82,38602.0,35.6342,35.653,35.512,35.5402,38602.0
2021-06-15 10:00:00,37.8,37.82,37.75,37.79,64829.0,35.5214,35.5402,35.4744,35.512,64829.0
2021-06-15 10:05:00,37.79,37.83,37.76,37.76,44350.0,35.512,35.5496,35.4838,35.4838,44350.0
2021-06-15 10:10:00,37.77,37.8,37.73,37.74,35125.0,35.4932,35.5214,35.4556,35.465,35125.0
2021-06-15 10:15:00,37.74,37.75,37.58,37.61,42379.0,35.465,35.4744,35.3147,35.3429,42379.0
2021-06-15 10:20:00,37.61,37.69,37.6,37.67,38391.0,35.3429,35.418,35.3335,35.3992,38391.0
2021-06-15 10:25:00,37.67,37.69,37.63,37.63,19421.0,35.3992,35.418,35.3616,35.3616,19421.0
2021-06-15 10:30:00,37.63,37.69,37.63,37.69,17344.0,35.3616,35.418,35.3616,35.418,17344.0
2021-06-15 10:35:00,37.67,37.67,37.59,37.66,15037.0,35.3992,35.3992,35.3241,35.3898,15037.0
2021-06-15 10:40:00,37.63,37.68,37.63,37.68,35511.0,35.3616,35.4086,35.3616,35.4086,35511.0
2021-06-15 10:45:00,37.67,37.77,37.65,37.75,63190.0,35.3992,35.4932,35.3804,35.4744,63190.0
2021-06-15 10:50:00,37.74,37.74,37.7,37.73,30302.0,35.465,35.465,35.4274,35.4556,30302.0
2021-06-15 10:55:00,37.74,37.77,37.72,37.75,23255.0,35.465,35.4932,35.4462,35.4744,23255.0
2021-06-15 11:00:00,37.74,37.77,37.74,37.75,8758.0,35.465,35.4932,35.465,35.4744,8758.0
2021-06-15 11:05:00,37.76,37.81,37.76,37.78,28610.0,35.4838,35.5308,35.4838,35.5026,28610.0
2021-06-15 11:10:00,37.79,37.79,37.75,37.77,11200.0,35.512,35.512,35.4744,35.4932,11200.0
2021-06-15 11:15:00,37.76,37.78,37.76,37.78,2718.0,35.4838,35.5026,35.4838,35.5026,2718.0
2021-06-15 11:20:00,37.79,37.83,37.78,37.78,9651.0,35.512,35.5496,35.5026,35.5026,9651.0
2021-06-15 11:25:00,37.78,37.8,37.76,37.79,6809.0,35.5026,35.5214,35.4838,35.512,6809.0
2021-06-15 11:30:00,37.79,37.81,37.79,37.79,10860.0,35.512,35.5308,35.512,35.512,10860.0
2021-06-15 11:35:00,37.78,37.78,37.74,37.75,8697.0,35.5026,35.5026,35.465,35.4744,8697.0
2021-06-15 11:40:00,37.76,37.77,37.73,37.74,12854.0,35.4838,35.4932,35.4556,35.465,12854.0
2021-06-15 11:45:00,37.74,37.75,37.71,37.71,8550.0,35.465,35.4744,35.4368,35.4368,8550.0
2021-06-15 11:50:00,37.7,37.7,37.66,37.67,12922.0,35.4274,35.4274,35.3898,35.3992,12922.0
2021-06-15 11:55:00,37.66,37.66,37.59,37.59,25387.0,35.3898,35.3898,35.3241,35.3241,25387.0
2021-06-15 12:00:00,37.58,37.58,37.52,37.54,34870.0,35.3147,35.3147,35.2583,35.2771,34870.0
2021-06-15 12:05:00,37.54,37.55,37.52,37.54,14192.0,35.2771,35.2865,35.2583,35.2771,14192.0
2021-06-15 12:10:00,37.54,37.54,37.51,37.53,11085.0,35.2771,35.2771,35.2489,35.2677,11085.0
2021-06-15 12:15:00,37.53,37.54,37.51,37.53,9205.0,35.2677,35.2771,35.2489,35.2677,9205.0
2021-06-15 12:20:00,37.54,37.56,37.53,37.53,16896.0,35.2771,35.2959,35.2677,35.2677,16896.0
2021-06-15 12:25:00,37.51,37.52,37.49,37.52,17175.0,35.2489,35.2583,35.2301,35.2583,17175.0
2021-06-15 12:30:00,37.51,37.52,37.49,37.5,11542.0,35.2489,35.2583,35.2301,35.2395,11542.0
2021-06-15 12:35:00,37.51,37.52,37.46,37.47,25682.0,35.2489,35.2583,35.2019,35.2113,25682.0
2021-06-15 12:40:00,37.47,37.47,37.42,37.44,27023.0,35.2113,35.2113,35.1643,35.1831,27023.0
2021-06-15 12:45:00,37.44,37.52,37.44,37.52,9150.0,35.1831,35.2583,35.1831,35.2583,9150.0
2021-06-15 12:50:00,37.51,37.51,37.48,37.48,26894.0,35.2489,35.2489,35.2207,35.2207,26894.0
2021-06-15 12:55:00,37.48,37.51,37.45,37.5,13253.0,35.2207,35.2489,35.1925,35.2395,13253.0
2021-06-15 13:00:00,37.49,37.56,37.46,37.46,31325.0,35.2301,35.2959,35.2019,35.2019,31325.0
2021-06-15 13:05:00,37.47,37.47,37.43,37.43,10396.0,35.2113,35.2113,35.1737,35.1737,10396.0
2021-06-15 13:10:00,37.44,37.48,37.43,37.47,27740.0,35.1831,35.2207,35.1737,35.2113,27740.0
2021-06-15 13:15:00,37.47,37.55,37.47,37.55,22309.0,35.2113,35.2865,35.2113,35.2865,22309.0
2021-06-15 13:20:00,37.55,37.56,37.52,37.52,33423.0,35.2865,35.2959,35.2583,35.2583,33423.0
2021-06-15 13:25:00,37.52,37.53,37.5,37.51,9791.0,35.2583,35.2677,35.2395,35.2489,9791.0
2021-06-15 13:30:00,37.51,37.53,37.51,37.52,12272.0,35.2489,35.2677,35.2489,35.2583,12272.0
2021-06-15 13:35:00,37.52,37.53,37.49,37.53,25444.0,35.2583,35.2677,35.2301,35.2677,25444.0
2021-06-15 13:40:00,37.52,37.55,37.52,37.55,7065.0,35.2583,35.2865,35.2583,35.2865,7065.0
2021-06-15 13:45:00,37.55,37.55,37.52,37.55,8292.0,35.2865,35.2865,35.2583,35.2865,8292.0
2021-06-15 13:50:00,37.54,37.57,37.54,37.56,6982.0,35.2771,35.3053,35.2771,35.2959,6982.0
2021-06-15 13:55:00,37.55,37.59,37.55,37.59,18453.0,35.2865,35.3241,35.2865,35.3241,18453.0
2021-06-15 14:00:00,37.59,37.61,37.59,37.61,12453.0,35.3241,35.3429,35.3241,35.3429,12453.0
2021-06-15 14:05:00,37.6,37.67,37.6,37.63,30371.0,35.3335,35.3992,35.3335,35.3616,30371.0
2021-06-15 14:10:00,37.62,37.63,37.62,37.63,7501.0,35.3523,35.3616,35.3523,35.3616,7501.0
2021-06-15 14:15:00,37.63,37.66,37.63,37.65,8953.0,35.3616,35.3898,35.3616,35.3804,8953.0
2021-06-15 14:20:00,37.65,37.66,37.63,37.66,10128.0,35.3804,35.3898,35.3616,35.3898,10128.0
2021-06-15 14:25:00,37.65,37.65,37.63,37.64,7876.0,35.3804,35.3804,35.3616,35.371,7876.0
2021-06-15 14:30:00,37.63,37.65,37.61,37.65,32113.0,35.3616,35.3804,35.3429,35.3804,32113.0
2021-06-15 14:35:00,37.65,37.67,37.63,37.63,10934.0,35.3804,35.3992,35.3616,35.3616,10934.0
2021-06-15 14:40:00,37.63,37.65,37.63,37.65,14977.0,35.3616,35.3804,35.3616,35.3804,14977.0
2021-06-15 14:45:00,37.64,37.65,37.64,37.65,3290.0,35.371,35.3804,35.371,35.3804,3290.0
2021-06-15 14:50:00,37.65,37.69,37.65,37.67,9413.0,35.3804,35.418,35.3804,35.3992,9413.0
2021-06-15 14:55:00,37.67,37.67,37.66,37.67,8857.0,35.3992,35.3992,35.3898,35.3992,8857.0
2021-06-15 15:00:00,37.66,37.66,37.64,37.64,23415.0,35.3898,35.3898,35.371,35.371,23415.0
2021-06-15 15:05:00,37.63,37.66,37.63,37.65,17200.0,35.3616,35.3898,35.3616,35.3804,17200.0
2021-06-15 15:10:00,37.64,37.64,37.62,37.63,15046.0,35.371,35.371,35.3523,35.3616,15046.0
2021-06-15 15:15:00,37.63,37.65,37.62,37.62,14151.0,35.3616,35.3804,35.3523,35.3523,14151.0
2021-06-15 15:20:00,37.62,37.63,37.61,37.63,23737.0,35.3523,35.3616,35.3429,35.3616,23737.0
2021-06-15 15:25:00,37.62,37.63,37.6,37.62,37827.0,35.3523,35.3616,35.3335,35.3523,37827.0
2021-06-15 15:30:00,37.62,37.65,37.62,37.63,32302.0,35.3523,35.3804,35.3523,35.3616,32302.0
2021-06-15 15:35:00,37.63,37.63,37.6,37.6,44620.0,35.3616,35.3616,35.3335,35.3335,44620.0
2021-06-15 15:40:00,37.6,37.6,37.58,37.58,65935.0,35.3335,35.3335,35.3147,35.3147,65935.0
2021-06-15 15:45:00,37.58,37.59,37.58,37.58,34662.0,35.3147,35.3241,35.3147,35.3147,34662.0
2021-06-15 15:50:00,37.57,37.58,37.56,37.58,39194.0,35.3053,35.3147,35.2959,35.3147,39194.0
2021-06-15 15:55:00,37.58,37.6,37.56,37.6,97764.0,35.3147,35.3335,35.2959,35.3335,97764.0
2021-06-16 09:30:00,37.5,37.63,37.41,37.6,177818.0,35.2395,35.3616,35.1549,35.3335,177818.0
2021-06-16 09:35:00,37.59,37.66,37.53,37.62,101472.0,35.3241,35.3898,35.2677,35.3523,101472.0
2021-06-16 09:40:00,37.62,37.67,37.59,37.63,82285.0,35.3523,35.3992,35.3241,35.3616,82285.0
2021-06-16 09:45:00,37.64,37.67,37.56,37.63,37453.0,35.371,35.3992,35.2959,35.3616,37453.0
2021-06-16 09:50:00,37.63,37.73,37.63,37.72,37884.0,35.3616,35.4556,35.3616,35.4462,37884.0
2021-06-16 09:55:00,37.74,37.8,37.73,37.74,27613.0,35.465,35.5214,35.4556,35.465,27613.0
2021-06-16 10:00:00,37.76,37.92,37.76,37.82,43942.0,35.4838,35.6342,35.4838,35.5402,43942.0
2021-06-16 10:05:00,37.82,37.82,37.74,37.75,19997.0,35.5402,35.5402,35.465,35.4744,19997.0
2021-06-16 10:10:00,37.75,37.75,37.63,37.66,22630.0,35.4744,35.4744,35.3616,35.3898,22630.0
2021-06-16 10:15:00,37.68,37.7,37.66,37.68,26271.0,35.4086,35.4274,35.3898,35.4086,26271.0
2021-06-16 10:20:00,37.67,37.7,37.66,37.67,18145.0,35.3992,35.4274,35.3898,35.3992,18145.0
2021-06-16 10:25:00,37.68,37.73,37.67,37.73,16385.0,35.4086,35.4556,35.3992,35.4556,16385.0
2021-06-16 10:30:00,37.74,37.79,37.74,37.75,13086.0,35.465,35.512,35.465,35.4744,13086.0
2021-06-16 10:35:00,37.75,37.78,37.73,37.73,16097.0,35.4744,35.5026,35.4556,35.4556,16097.0
2021-06-16 10:40:00,37.73,37.73,37.66,37.69,6365.0,35.4556,35.4556,35.3898,35.418,6365.0
2021-06-16 10:45:00,37.69,37.69,37.61,37.61,8384.0,35.418,35.418,35.3429,35.3429,8384.0
2021-06-16 10:50:00,37.6,37.61,37.55,37.59,27449.0,35.3335,35.3429,35.2865,35.3241,27449.0
2021-06-16 10:55:00,37.59,37.61,37.57,37.6,17545.0,35.3241,35.3429,35.3053,35.3335,17545.0
2021-06-16 11:00:00,37.59,37.59,37.55,37.56,8327.0,35.3241,35.3241,35.2865,35.2959,8327.0
2021-06-16 11:05:00,37.57,37.57,37.54,37.55,11451.0,35.3053,35.3053,35.2771,35.2865,11451.0
2021-06-16 11:10:00,37.55,37.59,37.53,37.59,11293.0,35.2865,35.3241,35.2677,35.3241,11293.0
2021-06-16 11:15:00,37.58,37.61,37.56,37.56,30440.0,35.3147,35.3429,35.2959,35.2959,30440.0
2021-06-16 11:20:00,37.56,37.59,37.56,37.58,17564.0,35.2959,35.3241,35.2959,35.3147,17564.0
2021-06-16 11:25:00,37.58,37.58,37.53,37.55,11592.0,35.3147,35.3147,35.2677,35.2865,11592.0
2021-06-16 11:30:00,37.56,37.63,37.56,37.6,16963.0,35.2959,35.3616,35.2959,35.3335,16963.0
2021-06-16 11:35:00,37.61,37.63,37.6,37.62,16128.0,35.3429,35.3616,35.3335,35.3523,16128.0
2021-06-16 11:40:00,37.63,37.65,37.6,37.62,20532.0,35.3616,35.3804,35.3335,35.3523,20532.0
2021-06-16 11:45:00,37.62,37.63,37.6,37.62,27885.0,35.3523,35.3616,35.3335,35.3523,27885.0
2021-06-16 11:50:00,37.61,37.63,37.6,37.63,8168.0,35.3429,35.3616,35.3335,35.3616,8168.0
2021-06-16 11:55:00,37.63,37.66,37.61,37.65,23728.0,35.3616,35.3898,35.3429,35.3804,23728.0
2021-06-16 12:00:00,37.65,37.72,37.65,37.7,24314.0,35.3804,35.4462,35.3804,35.4274,24314.0
2021-06-16 12:05:00,37.71,37.74,37.71,37.72,22289.0,35.4368,35.465,35.4368,35.4462,22289.0
2021-06-16 12:10:00,37.72,37.73,37.7,37.7,10696.0,35.4462,35.4556,35.4274,35.4274,10696.0
2021-06-16 12:15:00,37.71,37.72,37.6,37.67,13667.0,35.4368,35.4462,35.3335,35.3992,13667.0
2021-06-16 12:20:00,37.66,37.66,37.62,37.62,5111.0,35.3898,35.3898,35.3523,35.3523,5111.0
2021-06-16 12:25:00,37.62,37.66,37.61,37.66,6987.0,35.3523,35.3898,35.3429,35.3898,6987.0
2021-06-16 12:30:00,37.67,37.7,37.67,37.67,5429.0,35.3992,35.4274,35.3992,35.3992,5429.0
2021-06-16 12:35:00,37.66,37.66,37.62,37.64,7284.0,35.3898,35.3898,35.3523,35.371,7284.0
2021-06-16 12:40:00,37.63,37.66,37.61,37.66,11770.0,35.3616,35.3898,35.3429,35.3898,11770.0
2021-06-16 12:45:00,37.67,37.67,37.62,37.62,23503.0,35.3992,35.3992,35.3523,35.3523,23503.0
2021-06-16 12:50:00,37.62,37.63,37.61,37.62,16921.0,35.3523,35.3616,35.3429,35.3523,16921.0
2021-06-16 12:55:00,37.61,37.65,37.59,37.65,7941.0,35.3429,35.3804,35.3241,35.3804,7941.0
2021-06-16 13:00:00,37.65,37.66,37.63,37.64,8880.0,35.3804,35.3898,35.3616,35.371,8880.0
2021-06-16 13:05:00,37.64,37.64,37.61,37.62,10785.0,35.371,35.371,35.3429,35.3523,10785.0
2021-06-16 13:10:00,37.63,37.64,37.62,37.63,10417.0,35.3616,35.371,35.3523,35.3616,10417.0
2021-06-16 13:15:00,37.64,37.64,37.62,37.62,6438.0,35.371,35.371,35.3523,35.3523,6438.0
2021-06-16 13:20:00,37.59,37.63,37.58,37.63,10071.0,35.3241,35.3616,35.3147,35.3616,10071.0
2021-06-16 13:25:00,37.63,37.63,37.61,37.62,17079.0,35.3616,35.3616,35.3429,35.3523,17079.0
2021-06-16 13:30:00,37.62,37.64,37.61,37.64,8089.0,35.3523,35.371,35.3429,35.371,8089.0
2021-06-16 13:35:00,37.64,37.68,37.64,37.67,10962.0,35.371,35.4086,35.371,35.3992,10962.0
2021-06-16 13:40:00,37.67,37.71,37.67,37.7,11311.0,35.3992,35.4368,35.3992,35.4274,11311.0
2021-06-16 13:45:00,37.69,37.69,37.66,37.67,5017.0,35.418,35.418,35.3898,35.3992,5017.0
2021-06-16 13:50:00,37.66,37.68,37.66,37.68,10550.0,35.3898,35.4086,35.3898,35.4086,10550.0
2021-06-16 13:55:00,37.69,37.73,37.67,37.72,29215.0,35.418,35.4556,35.3992,35.4462,29215.0
2021-06-16 14:00:00,37.69,37.69,37.14,37.16,220418.0,35.418,35.418,34.9012,34.92,220418.0
2021-06-16 14:05:00,37.17,37.34,37.08,37.18,135931.0,34.9294,35.0891,34.8448,34.9388,135931.0
2021-06-16 14:10:00,37.17,37.22,36.96,36.97,189698.0,34.9294,34.9764,34.732,34.7414,189698.0
2021-06-16 14:15:00,36.96,36.96,36.74,36.79,179925.0,34.732,34.732,34.5253,34.5723,179925.0
2021-06-16 14:20:00,36.77,37.01,36.76,37.01,108324.0,34.5535,34.779,34.5441,34.779,108324.0
2021-06-16 14:25:00,37.0,37.04,36.95,37.01,81817.0,34.7696,34.8072,34.7226,34.779,81817.0
2021-06-16 14:30:00,37.0,37.2,36.93,37.11,130104.0,34.7696,34.9576,34.7038,34.873,130104.0
2021-06-16 14:35:00,37.11,37.16,36.94,36.97,152686.0,34.873,34.92,34.7132,34.7414,152686.0
2021-06-16 14:40:00,36.97,37.02,36.81,36.87,141118.0,34.7414,34.7884,34.5911,34.6475,141118.0
2021-06-16 14:45:00,36.87,36.9,36.79,36.79,206575.0,34.6475,34.6757,34.5723,34.5723,206575.0
2021-06-16 14:50:00,36.78,36.99,36.78,36.94,148364.0,34.5629,34.7602,34.5629,34.7132,148364.0
2021-06-16 14:55:00,36.93,36.96,36.84,36.86,81553.0,34.7038,34.732,34.6193,34.6381,81553.0
2021-06-16 15:00:00,36.85,36.98,36.84,36.95,129260.0,34.6287,34.7508,34.6193,34.7226,129260.0
2021-06-16 15:05:00,36.95,36.97,36.91,36.95,109263.0,34.7226,34.7414,34.6851,34.7226,109263.0
2021-06-16 15:10:00,36.94,36.99,36.93,36.97,67916.0,34.7132,34.7602,34.7038,34.7414,67916.0
2021-06-16 15:15:00,36.95,37.01,36.95,37.01,52912.0,34.7226,34.779,34.7226,34.779,52912.0
2021-06-16 15:20:00,37.01,37.05,36.94,36.99,86243.0,34.779,34.8166,34.7132,34.7602,86243.0
2021-06-16 15:25:00,36.99,37.02,36.92,36.92,50761.0,34.7602,34.7884,34.6944,34.6944,50761.0
2021-06-16 15:30:00,36.92,36.95,36.88,36.89,83861.0,34.6944,34.7226,34.6569,34.6663,83861.0
2021-06-16 15:35:00,36.9,36.91,36.87,36.88,96797.0,34.6757,34.6851,34.6475,34.6569,96797.0
2021-06-16 15:40:00,36.87,36.94,36.87,36.9,79141.0,34.6475,34.7132,34.6475,34.6757,79141.0
2021-06-16 15:45:00,36.9,36.91,36.86,36.87,90439.0,34.6757,34.6851,34.6381,34.6475,90439.0
2021-06-16 15:50:00,36.87,36.88,36.78,36.78,67920.0,34.6475,34.6569,34.5629,34.5629,67920.0
2021-06-16 15:55:00,36.78,36.8,36.75,36.78,223238.0,34.5629,34.5817,34.5347,34.5629,223238.0
2021-06-17 09:30:00,35.58,35.87,35.47,35.84,1304324.0,33.4352,33.7077,33.3319,33.6796,1304324.0
2021-06-17 09:35:00,35.85,36.03,35.81,35.92,470346.0,33.6889,33.8581,33.6514,33.7547,470346.0
2021-06-17 09:40:00,35.94,35.96,35.77,35.79,304290.0,33.7735,33.7923,33.6138,33.6326,304290.0
2021-06-17 09:45:00,35.79,35.8,35.65,35.69,235545.0,33.6326,33.642,33.501,33.5386,235545.0
2021-06-17 09:50:00,35.7,35.7,35.58,35.64,178229.0,33.548,33.548,33.4352,33.4916,178229.0
2021-06-17 09:55:00,35.65,35.65,35.52,35.53,223163.0,33.501,33.501,33.3788,33.3882,223163.0
2021-06-17 10:00:00,35.53,35.53,35.26,35.29,458780.0,33.3882,33.3882,33.1345,33.1627,458780.0
2021-06-17 10:05:00,35.3,35.31,35.18,35.26,414876.0,33.1721,33.1815,33.0593,33.1345,414876.0
2021-06-17 10:10:00,35.26,35.27,35.15,35.22,198098.0,33.1345,33.1439,33.0311,33.0969,198098.0
2021-06-17 10:15:00,35.22,35.34,35.15,35.34,187581.0,33.0969,33.2097,33.0311,33.2097,187581.0
2021-06-17 10:20:00,35.33,35.4,35.31,35.4,242250.0,33.2003,33.2661,33.1815,33.2661,242250.0
2021-06-17 10:25:00,35.4,35.41,35.33,35.38,154792.0,33.2661,33.2755,33.2003,33.2473,154792.0
2021-06-17 10:30:00,35.39,35.47,35.39,35.4,158763.0,33.2567,33.3319,33.2567,33.2661,158763.0
2021-06-17 10:35:00,35.41,35.42,35.35,35.38,82464.0,33.2755,33.2849,33.2191,33.2473,82464.0
2021-06-17 10:40:00,35.39,35.44,35.36,35.43,163598.0,33.2567,33.3037,33.2285,33.2943,163598.0
2021-06-17 10:45:00,35.43,35.48,35.33,35.33,179332.0,33.2943,33.3413,33.2003,33.2003,179332.0
2021-06-17 10:50:00,35.32,35.44,35.32,35.39,115850.0,33.1909,33.3037,33.1909,33.2567,115850.0
2021-06-17 10:55:00,35.39,35.39,35.29,35.29,152334.0,33.2567,33.2567,33.1627,33.1627,152334.0
2021-06-17 11:00:00,35.28,35.31,35.2,35.2,108183.0,33.1533,33.1815,33.0781,33.0781,108183.0
2021-06-17 11:05:00,35.2,35.2,35.11,35.11,248566.0,33.0781,33.0781,32.9936,32.9936,248566.0
2021-06-17 11:10:00,35.11,35.11,34.93,35.01,183778.0,32.9936,32.9936,32.8244,32.8996,183778.0
2021-06-17 11:15:00,35.02,35.05,34.92,34.94,111081.0,32.909,32.9372,32.815,32.8338,111081.0
2021-06-17 11:20:00,34.94,34.99,34.92,34.92,102768.0,32.8338,32.8808,32.815,32.815,102768.0
2021-06-17 11:25:00,34.93,35.06,34.92,35.03,119428.0,32.8244,32.9466,32.815,32.9184,119428.0
2021-06-17 11:30:00,35.04,35.09,34.92,35.02,202178.0,32.9278,32.9748,32.815,32.909,202178.0
2021-06-17 11:35:00,35.02,35.05,34.92,34.95,90622.0,32.909,32.9372,32.815,32.8432,90622.0
2021-06-17 11:40:00,34.96,34.97,34.92,34.97,60622.0,32.8526,32.862,32.815,32.862,60622.0
2021-06-17 11:45:00,34.97,35.09,34.96,35.07,106803.0,32.862,32.9748,32.8526,32.956,106803.0
2021-06-17 11:50:00,35.06,35.14,35.02,35.14,62641.0,32.9466,33.0217,32.909,33.0217,62641.0
2021-06-17 11:55:00,35.13,35.13,35.05,35.06,58620.0,33.0123,33.0123,32.9372,32.9466,58620.0
2021-06-17 12:00:00,35.05,35.08,34.99,35.0,85596.0,32.9372,32.9654,32.8808,32.8902,85596.0
2021-06-17 12:05:00,35.0,35.03,34.91,34.96,104795.0,32.8902,32.9184,32.8056,32.8526,104795.0
2021-06-17 12:10:00,34.97,35.01,34.95,34.98,63497.0,32.862,32.8996,32.8432,32.8714,63497.0
2021-06-17 12:15:00,34.98,34.99,34.87,34.93,48795.0,32.8714,32.8808,32.768,32.8244,48795.0
2021-06-17 12:20:00,34.92,34.94,34.88,34.89,47970.0,32.815,32.8338,32.7774,32.7868,47970.0
2021-06-17 12:25:00,34.89,34.92,34.84,34.88,108382.0,32.7868,32.815,32.7398,32.7774,108382.0
2021-06-17 12:30:00,34.88,34.91,34.86,34.9,70706.0,32.7774,32.8056,32.7586,32.7962,70706.0
2021-06-17 12:35:00,34.9,34.94,34.88,34.9,34237.0,32.7962,32.8338,32.7774,32.7962,34237.0
2021-06-17 12:40:00,34.9,34.92,34.88,34.88,21949.0,32.7962,32.815,32.7774,32.7774,21949.0
2021-06-17 12:45:00,34.88,34.92,34.87,34.92,54664.0,32.7774,32.815,32.768,32.815,54664.0
2021-06-17 12:50:00,34.92,34.95,34.91,34.93,42027.0,32.815,32.8432,32.8056,32.8244,42027.0
2021-06-17 12:55:00,34.93,34.97,34.88,34.89,83454.0,32.8244,32.862,32.7774,32.7868,83454.0
2021-06-17 13:00:00,34.89,35.02,34.89,35.02,65703.0,32.7868,32.909,32.7868,32.909,65703.0
2021-06-17 13:05:00,35.02,35.12,35.02,35.11,110619.0,32.909,33.003,32.909,32.9936,110619.0
2021-06-17 13:10:00,35.1,35.1,35.03,35.03,113814.0,32.9842,32.9842,32.9184,32.9184,113814.0
2021-06-17 13:15:00,35.04,35.1,35.03,35.1,69374.0,32.9278,32.9842,32.9184,32.9842,69374.0
2021-06-17 13:20:00,35.1,35.11,35.01,35.03,112398.0,32.9842,32.9936,32.8996,32.9184,112398.0
2021-06-17 13:25:00,35.04,35.13,35.03,35.09,84308.0,32.9278,33.0123,32.9184,32.9748,84308.0
2021-06-17 13:30:00,35.1,35.12,35.05,35.09,105130.0,32.9842,33.003,32.9372,32.9748,105130.0
2021-06-17 13:35:00,35.09,35.09,35.02,35.03,46532.0,32.9748,32.9748,32.909,32.9184,46532.0
2021-06-17 13:40:00,35.03,35.06,35.02,35.06,51053.0,32.9184,32.9466,32.909,32.9466,51053.0
2021-06-17 13:45:00,35.06,35.07,35.02,35.05,32672.0,32.9466,32.956,32.909,32.9372,32672.0
2021-06-17 13:50:00,35.05,35.12,35.05,35.12,93772.0,32.9372,33.003,32.9372,33.003,93772.0
2021-06-17 13:55:00,35.13,35.13,35.08,35.08,41466.0,33.0123,33.0123,32.9654,32.9654,41466.0
2021-06-17 14:00:00,35.09,35.15,35.08,35.11,109721.0,32.9748,33.0311,32.9654,32.9936,109721.0
2021-06-17 14:05:00,35.1,35.12,35.06,35.1,52258.0,32.9842,33.003,32.9466,32.9842,52258.0
2021-06-17 14:10:00,35.1,35.17,35.09,35.17,29154.0,32.9842,33.0499,32.9748,33.0499,29154.0
2021-06-17 14:15:00,35.16,35.17,35.15,35.15,23478.0,33.0405,33.0499,33.0311,33.0311,23478.0
2021-06-17 14:20:00,35.15,35.2,35.15,35.19,35793.0,33.0311,33.0781,33.0311,33.0687,35793.0
2021-06-17 14:25:00,35.19,35.19,35.16,35.19,26427.0,33.0687,33.0687,33.0405,33.0687,26427.0
2021-06-17 14:30:00,35.18,35.2,35.11,35.12,93314.0,33.0593,33.0781,32.9936,33.003,93314.0
2021-06-17 14:35:00,35.12,35.12,35.09,35.09,26740.0,33.003,33.003,32.9748,32.9748,26740.0
2021-06-17 14:40:00,35.1,35.12,35.08,35.08,20199.0,32.9842,33.003,32.9654,32.9654,20199.0
2021-06-17 14:45:00,35.08,35.09,35.01,35.02,28833.0,32.9654,32.9748,32.8996,32.909,28833.0
2021-06-17 14:50:00,35.01,35.01,34.97,34.98,62217.0,32.8996,32.8996,32.862,32.8714,62217.0
2021-06-17 14:55:00,34.99,35.01,34.96,34.96,84139.0,32.8808,32.8996,32.8526,32.8526,84139.0
2021-06-17 15:00:00,34.95,34.98,34.95,34.97,68101.0,32.8432,32.8714,32.8432,32.862,68101.0
2021-06-17 15:05:00,34.96,34.96,34.89,34.89,114879.0,32.8526,32.8526,32.7868,32.7868,114879.0
2021-06-17 15:10:00,34.89,34.95,34.89,34.92,96956.0,32.7868,32.8432,32.7868,32.815,96956.0
2021-06-17 15:15:00,34.91,34.91,34.87,34.88,86286.0,32.8056,32.8056,32.768,32.7774,86286.0
2021-06-17 15:20:00,34.89,34.9,34.8,34.8,216979.0,32.7868,32.7962,32.7022,32.7022,216979.0
2021-06-17 15:25:00,34.8,34.9,34.8,34.9,98363.0,32.7022,32.7962,32.7022,32.7962,98363.0
2021-06-17 15:30:00,34.9,34.9,34.86,34.86,128286.0,32.7962,32.7962,32.7586,32.7586,128286.0
2021-06-17 15:35:00,34.86,34.88,34.85,34.88,79291.0,32.7586,32.7774,32.7492,32.7774,79291.0
2021-06-17 15:40:00,34.87,34.87,34.84,34.86,69522.0,32.768,32.768,32.7398,32.7586,69522.0
2021-06-17 15:45:00,34.85,34.98,34.85,34.94,305958.0,32.7492,32.8714,32.7492,32.8338,305958.0
2021-06-17 15:50:00,34.95,34.95,34.89,34.92,251403.0,32.8432,32.8432,32.7868,32.815,251403.0
2021-06-17 15:55:00,34.93,34.94,34.88,34.92,290991.0,32.8244,32.8338,32.7774,32.815,290991.0
2021-06-18 09:30:00,34.92,35.09,34.77,34.95,455571.0,32.815,32.9748,32.6741,32.8432,455571.0
2021-06-18 09:35:00,34.91,34.91,34.62,34.68,162601.0,32.8056,32.8056,32.5331,32.5895,162601.0
2021-06-18 09:40:00,34.68,34.95,34.68,34.88,157465.0,32.5895,32.8432,32.5895,32.7774,157465.0
2021-06-18 09:45:00,34.88,34.93,34.79,34.87,67601.0,32.7774,32.8244,32.6928,32.768,67601.0
2021-06-18 09:50:00,34.88,34.95,34.82,34.91,44238.0,32.7774,32.8432,32.721,32.8056,44238.0
2021-06-18 09:55:00,34.94,35.01,34.8,34.82,117674.0,32.8338,32.8996,32.7022,32.721,117674.0
2021-06-18 10:00:00,34.82,34.88,34.69,34.71,71926.0,32.721,32.7774,32.5989,32.6177,71926.0
2021-06-18 10:05:00,34.72,34.95,34.72,34.95,59299.0,32.6271,32.8432,32.6271,32.8432,59299.0
2021-06-18 10:10:00,34.92,34.96,34.81,34.92,66682.0,32.815,32.8526,32.7116,32.815,66682.0
2021-06-18 10:15:00,34.91,34.91,34.8,34.82,24793.0,32.8056,32.8056,32.7022,32.721,24793.0
2021-06-18 10:20:00,34.81,34.82,34.75,34.75,49610.0,32.7116,32.721,32.6553,32.6553,49610.0
2021-06-18 10:25:00,34.74,34.86,34.73,34.86,31648.0,32.6459,32.7586,32.6365,32.7586,31648.0
2021-06-18 10:30:00,34.86,34.94,34.82,34.88,67434.0,32.7586,32.8338,32.721,32.7774,67434.0
2021-06-18 10:35:00,34.88,34.99,34.88,34.97,93532.0,32.7774,32.8808,32.7774,32.862,93532.0
2021-06-18 10:40:00,34.98,35.05,34.94,34.99,54636.0,32.8714,32.9372,32.8338,32.8808,54636.0
2021-06-18 10:45:00,35.0,35.01,34.86,34.89,85139.0,32.8902,32.8996,32.7586,32.7868,85139.0
2021-06-18 10:50:00,34.89,34.91,34.81,34.82,81984.0,32.7868,32.8056,32.7116,32.721,81984.0
2021-06-18 10:55:00,34.82,34.86,34.78,34.84,69608.0,32.721,32.7586,32.6834,32.7398,69608.0
2021-06-18 11:00:00,34.83,34.85,34.73,34.75,69686.0,32.7304,32.7492,32.6365,32.6553,69686.0
2021-06-18 11:05:00,34.74,34.78,34.74,34.75,24959.0,32.6459,32.6834,32.6459,32.6553,24959.0
2021-06-18 11:10:00,34.75,34.78,34.72,34.74,23162.0,32.6553,32.6834,32.6271,32.6459,23162.0
2021-06-18 11:15:00,34.73,34.75,34.72,34.74,33600.0,32.6365,32.6553,32.6271,32.6459,33600.0
2021-06-18 11:20:00,34.74,34.77,34.7,34.71,40896.0,32.6459,32.6741,32.6083,32.6177,40896.0
2021-06-18 11:25:00,34.71,34.77,34.7,34.74,54463.0,32.6177,32.6741,32.6083,32.6459,54463.0
2021-06-18 11:30:00,34.75,34.8,34.73,34.8,33690.0,32.6553,32.7022,32.6365,32.7022,33690.0
2021-06-18 11:35:00,34.8,34.9,34.78,34.86,62295.0,32.7022,32.7962,32.6834,32.7586,62295.0
2021-06-18 11:40:00,34.86,34.87,34.84,34.84,29003.0,32.7586,32.768,32.7398,32.7398,29003.0
2021-06-18 11:45:00,34.83,34.91,34.83,34.89,22432.0,32.7304,32.8056,32.7304,32.7868,22432.0
2021-06-18 11:50:00,34.9,34.9,34.8,34.8,55023.0,32.7962,32.7962,32.7022,32.7022,55023.0
2021-06-18 11:55:00,34.8,34.86,34.8,34.83,38005.0,32.7022,32.7586,32.7022,32.7304,38005.0
2021-06-18 12:00:00,34.82,34.87,34.82,34.83,31669.0,32.721,32.768,32.721,32.7304,31669.0
2021-06-18 12:05:00,34.83,34.84,34.81,34.83,36895.0,32.7304,32.7398,32.7116,32.7304,36895.0
2021-06-18 12:10:00,34.83,34.83,34.77,34.79,28294.0,32.7304,32.7304,32.6741,32.6928,28294.0
2021-06-18 12:15:00,34.78,34.79,34.7,34.7,67502.0,32.6834,32.6928,32.6083,32.6083,67502.0
2021-06-18 12:20:00,34.7,34.73,34.67,34.69,60853.0,32.6083,32.6365,32.5801,32.5989,60853.0
2021-06-18 12:25:00,34.68,34.69,34.65,34.68,37055.0,32.5895,32.5989,32.5613,32.5895,37055.0
2021-06-18 12:30:00,34.69,34.69,34.62,34.65,20854.0,32.5989,32.5989,32.5331,32.5613,20854.0
2021-06-18 12:35:00,34.65,34.67,34.63,34.63,14954.0,32.5613,32.5801,32.5425,32.5425,14954.0
2021-06-18 12:40:00,34.64,34.66,34.63,34.64,29641.0,32.5519,32.5707,32.5425,32.5519,29641.0
2021-06-18 12:45:00,34.63,34.63,34.58,34.6,65790.0,32.5425,32.5425,32.4955,32.5143,65790.0
2021-06-18 12:50:00,34.6,34.61,34.57,34.57,13119.0,32.5143,32.5237,32.4861,32.4861,13119.0
2021-06-18 12:55:00,34.58,34.59,34.53,34.54,41165.0,32.4955,32.5049,32.4485,32.4579,41165.0
2021-06-18 13:00:00,34.53,34.58,34.52,34.57,26459.0,32.4485,32.4955,32.4391,32.4861,26459.0
2021-06-18 13:05:00,34.58,34.59,34.54,34.54,16901.0,32.4955,32.5049,32.4579,32.4579,16901.0
2021-06-18 13:10:00,34.54,34.57,34.54,34.55,10779.0,32.4579,32.4861,32.4579,32.4673,10779.0
2021-06-18 13:15:00,34.55,34.55,34.51,34.52,63615.0,32.4673,32.4673,32.4297,32.4391,63615.0
2021-06-18 13:20:00,34.52,34.52,34.51,34.51,8590.0,32.4391,32.4391,32.4297,32.4297,8590.0
2021-06-18 13:25:00,34.51,34.51,34.44,34.44,46104.0,32.4297,32.4297,32.3639,32.3639,46104.0
2021-06-18 13:30:00,34.44,34.48,34.44,34.48,23308.0,32.3639,32.4015,32.3639,32.4015,23308.0
2021-06-18 13:35:00,34.47,34.55,34.47,34.54,38207.0,32.3921,32.4673,32.3921,32.4579,38207.0
2021-06-18 13:40:00,34.54,34.56,34.53,34.53,25530.0,32.4579,32.4767,32.4485,32.4485,25530.0
2021-06-18 13:45:00,34.53,34.53,34.47,34.47,14158.0,32.4485,32.4485,32.3921,32.3921,14158.0
2021-06-18 13:50:00,34.46,34.53,34.44,34.53,51029.0,32.3827,32.4485,32.3639,32.4485,51029.0
2021-06-18 13:55:00,34.53,34.56,34.48,34.5,48412.0,32.4485,32.4767,32.4015,32.4203,48412.0
2021-06-18 14:00:00,34.49,34.56,34.49,34.53,45713.0,32.4109,32.4767,32.4109,32.4485,45713.0
2021-06-18 14:05:00,34.53,34.6,34.52,34.57,22265.0,32.4485,32.5143,32.4391,32.4861,22265.0
2021-06-18 14:10:00,34.56,34.56,34.51,34.51,17492.0,32.4767,32.4767,32.4297,32.4297,17492.0
2021-06-18 14:15:00,34.51,34.51,34.48,34.5,24393.0,32.4297,32.4297,32.4015,32.4203,24393.0
2021-06-18 14:20:00,34.49,34.55,34.48,34.51,39425.0,32.4109,32.4673,32.4015,32.4297,39425.0
2021-06-18 14:25:00,34.5,34.51,34.45,34.45,27297.0,32.4203,32.4297,32.3733,32.3733,27297.0
2021-06-18 14:30:00,34.46,34.48,34.41,34.41,23859.0,32.3827,32.4015,32.3358,32.3358,23859.0
2021-06-18 14:35:00,34.41,34.41,34.38,34.39,48354.0,32.3358,32.3358,32.3076,32.317,48354.0
2021-06-18 14:40:00,34.4,34.41,34.33,34.34,86585.0,32.3264,32.3358,32.2606,32.27,86585.0
2021-06-18 14:45:00,34.34,34.37,34.34,34.35,35858.0,32.27,32.2982,32.27,32.2794,35858.0
2021-06-18 14:50:00,34.35,34.41,34.34,34.41,49718.0,32.2794,32.3358,32.27,32.3358,49718.0
2021-06-18 14:55:00,34.41,34.42,34.37,34.37,63910.0,32.3358,32.3451,32.2982,32.2982,63910.0
2021-06-18 15:00:00,34.38,34.38,34.34,34.36,45413.0,32.3076,32.3076,32.27,32.2888,45413.0
2021-06-18 15:05:00,34.35,34.35,34.32,34.33,26467.0,32.2794,32.2794,32.2512,32.2606,26467.0
2021-06-18 15:10:00,34.34,34.41,34.34,34.41,38115.0,32.27,32.3358,32.27,32.3358,38115.0
2021-06-18 15:15:00,34.41,34.41,34.38,34.4,73695.0,32.3358,32.3358,32.3076,32.3264,73695.0
2021-06-18 15:20:00,34.41,34.42,34.41,34.41,30503.0,32.3358,32.3451,32.3358,32.3358,30503.0
2021-06-18 15:25:00,34.4,34.41,34.35,34.35,52585.0,32.3264,32.3358,32.2794,32.2794,52585.0
2021-06-18 15:30:00,34.35,34.35,34.3,34.33,156848.0,32.2794,32.2794,32.2324,32.2606,156848.0
2021-06-18 15:35:00,34.33,34.33,34.27,34.27,39215.0,32.2606,32.2606,32.2042,32.2042,39215.0
2021-06-18 15:40:00,34.27,34.27,34.21,34.24,110253.0,32.2042,32.2042,32.1478,32.176,110253.0
2021-06-18 15:45:00,34.23,34.23,34.2,34.21,62601.0,32.1666,32.1666,32.1384,32.1478,62601.0
2021-06-18 15:50:00,34.2,34.2,34.16,34.16,109066.0,32.1384,32.1384,32.1008,32.1008,109066.0
2021-06-18 15:55:00,34.16,34.17,34.1,34.13,507788.0,32.1008,32.1102,32.0444,32.0726,507788.0
2021-06-21 09:30:00,34.62,34.75,34.44,34.71,296447.0,32.5331,32.6553,32.3639,32.6177,296447.0
2021-06-21 09:35:00,34.7,34.72,34.59,34.59,93378.0,32.6083,32.6271,32.5049,32.5049,93378.0
2021-06-21 09:40:00,34.58,34.58,34.48,34.54,106729.0,32.4955,32.4955,32.4015,32.4579,106729.0
2021-06-21 09:45:00,34.52,34.55,34.4,34.41,46181.0,32.4391,32.4673,32.3264,32.3358,46181.0
2021-06-21 09:50:00,34.41,34.42,34.32,34.34,68052.0,32.3358,32.3451,32.2512,32.27,68052.0
2021-06-21 09:55:00,34.36,34.36,34.27,34.3,42022.0,32.2888,32.2888,32.2042,32.2324,42022.0
2021-06-21 10:00:00,34.31,34.34,34.24,34.34,84235.0,32.2418,32.27,32.176,32.27,84235.0
2021-06-21 10:05:00,34.34,34.46,34.32,34.46,83703.0,32.27,32.3827,32.2512,32.3827,83703.0
2021-06-21 10:10:00,34.45,34.59,34.45,34.51,114210.0,32.3733,32.5049,32.3733,32.4297,114210.0
2021-06-21 10:15:00,34.52,34.56,34.45,34.54,50307.0,32.4391,32.4767,32.3733,32.4579,50307.0
2021-06-21 10:20:00,34.53,34.53,34.47,34.48,38819.0,32.4485,32.4485,32.3921,32.4015,38819.0
2021-06-21 10:25:00,34.49,34.69,34.48,34.69,82000.0,32.4109,32.5989,32.4015,32.5989,82000.0
2021-06-21 10:30:00,34.67,34.68,34.53,34.54,69326.0,32.5801,32.5895,32.4485,32.4579,69326.0
2021-06-21 10:35:00,34.54,34.69,34.54,34.69,79344.0,32.4579,32.5989,32.4579,32.5989,79344.0
2021-06-21 10:40:00,34.7,34.76,34.69,34.74,98319.0,32.6083,32.6647,32.5989,32.6459,98319.0
2021-06-21 10:45:00,34.74,34.76,34.68,34.7,43603.0,32.6459,32.6647,32.5895,32.6083,43603.0
2021-06-21 10:50:00,34.7,34.8,34.68,34.79,67124.0,32.6083,32.7022,32.5895,32.6928,67124.0
2021-06-21 10:55:00,34.77,34.79,34.7,34.7,32969.0,32.6741,32.6928,32.6083,32.6083,32969.0
2021-06-21 11:00:00,34.71,34.76,34.67,34.74,81075.0,32.6177,32.6647,32.5801,32.6459,81075.0
2021-06-21 11:05:00,34.74,34.81,34.73,34.77,51461.0,32.6459,32.7116,32.6365,32.6741,51461.0
2021-06-21 11:10:00,34.77,34.79,34.74,34.76,40786.0,32.6741,32.6928,32.6459,32.6647,40786.0
2021-06-21 11:15:00,34.76,34.84,34.75,34.84,12230.0,32.6647,32.7398,32.6553,32.7398,12230.0
2021-06-21 11:20:00,34.83,34.83,34.8,34.8,16929.0,32.7304,32.7304,32.7022,32.7022,16929.0
2021-06-21 11:25:00,34.8,34.83,34.78,34.81,19435.0,32.7022,32.7304,32.6834,32.7116,19435.0
2021-06-21 11:30:00,34.82,34.82,34.7,34.7,36837.0,32.721,32.721,32.6083,32.6083,36837.0
2021-06-21 11:35:00,34.7,34.8,34.7,34.8,36623.0,32.6083,32.7022,32.6083,32.7022,36623.0
2021-06-21 11:40:00,34.81,34.88,34.81,34.85,48226.0,32.7116,32.7774,32.7116,32.7492,48226.0
2021-06-21 11:45:00,34.85,34.9,34.85,34.88,64628.0,32.7492,32.7962,32.7492,32.7774,64628.0
2021-06-21 11:50:00,34.88,34.88,34.84,34.84,28001.0,32.7774,32.7774,32.7398,32.7398,28001.0
2021-06-21 11:55:00,34.84,34.84,34.81,34.81,19611.0,32.7398,32.7398,32.7116,32.7116,19611.0
2021-06-21 12:00:00,34.81,34.84,34.8,34.8,9450.0,32.7116,32.7398,32.7022,32.7022,9450.0
2021-06-21 12:05:00,34.8,34.86,34.8,34.86,16705.0,32.7022,32.7586,32.7022,32.7586,16705.0
2021-06-21 12:10:00,34.87,34.87,34.77,34.84,105015.0,32.768,32.768,32.6741,32.7398,105015.0
2021-06-21 12:15:00,34.84,34.85,34.82,34.84,14653.0,32.7398,32.7492,32.721,32.7398,14653.0
2021-06-21 12:20:00,34.85,34.85,34.82,34.85,10518.0,32.7492,32.7492,32.721,32.7492,10518.0
2021-06-21 12:25:00,34.84,34.84,34.8,34.8,4963.0,32.7398,32.7398,32.7022,32.7022,4963.0
2021-06-21 12:30:00,34.81,34.84,34.81,34.84,13874.0,32.7116,32.7398,32.7116,32.7398,13874.0
2021-06-21 12:35:00,34.85,34.88,34.84,34.87,6476.0,32.7492,32.7774,32.7398,32.768,6476.0
2021-06-21 12:40:00,34.87,34.87,34.84,34.87,43172.0,32.768,32.768,32.7398,32.768,43172.0
2021-06-21 12:45:00,34.88,34.89,34.85,34.85,13071.0,32.7774,32.7868,32.7492,32.7492,13071.0
2021-06-21 12:50:00,34.84,34.87,34.84,34.84,23535.0,32.7398,32.768,32.7398,32.7398,23535.0
2021-06-21 12:55:00,34.85,34.87,34.84,34.85,24171.0,32.7492,32.768,32.7398,32.7492,24171.0
2021-06-21 13:00:00,34.84,34.84,34.83,34.83,15288.0,32.7398,32.7398,32.7304,32.7304,15288.0
2021-06-21 13:05:00,34.83,34.87,34.83,34.87,12856.0,32.7304,32.768,32.7304,32.768,12856.0
2021-06-21 13:10:00,34.87,34.88,34.85,34.86,20791.0,32.768,32.7774,32.7492,32.7586,20791.0
2021-06-21 13:15:00,34.87,34.92,34.87,34.91,39127.0,32.768,32.815,32.768,32.8056,39127.0
2021-06-21 13:20:00,34.9,34.92,34.88,34.91,10457.0,32.7962,32.815,32.7774,32.8056,10457.0
2021-06-21 13:25:00,34.9,34.93,34.89,34.91,14161.0,32.7962,32.8244,32.7868,32.8056,14161.0
2021-06-21 13:30:00,34.91,34.93,34.91,34.91,14968.0,32.8056,32.8244,32.8056,32.8056,14968.0
2021-06-21 13:35:00,34.9,34.9,34.88,34.88,7000.0,32.7962,32.7962,32.7774,32.7774,7000.0
2021-06-21 13:40:00,34.88,34.89,34.87,34.87,16656.0,32.7774,32.7868,32.768,32.768,16656.0
2021-06-21 13:45:00,34.86,34.87,34.85,34.87,11739.0,32.7586,32.768,32.7492,32.768,11739.0
2021-06-21 13:50:00,34.88,34.9,34.88,34.88,5289.0,32.7774,32.7962,32.7774,32.7774,5289.0
2021-06-21 13:55:00,34.88,34.9,34.88,34.9,2286.0,32.7774,32.7962,32.7774,32.7962,2286.0
2021-06-21 14:00:00,34.9,34.9,34.88,34.89,20238.0,32.7962,32.7962,32.7774,32.7868,20238.0
2021-06-21 14:05:00,34.88,34.93,34.88,34.93,14357.0,32.7774,32.8244,32.7774,32.8244,14357.0
2021-06-21 14:10:00,34.94,34.95,34.91,34.92,8028.0,32.8338,32.8432,32.8056,32.815,8028.0
2021-06-21 14:15:00,34.92,34.92,34.88,34.88,13599.0,32.815,32.815,32.7774,32.7774,13599.0
2021-06-21 14:20:00,34.89,34.9,34.88,34.88,8912.0,32.7868,32.7962,32.7774,32.7774,8912.0
2021-06-21 14:25:00,34.87,34.88,34.87,34.88,5321.0,32.768,32.7774,32.768,32.7774,5321.0
2021-06-21 14:30:00,34.87,34.87,34.84,34.85,34544.0,32.768,32.768,32.7398,32.7492,34544.0
2021-06-21 14:35:00,34.85,34.87,34.83,34.84,20210.0,32.7492,32.768,32.7304,32.7398,20210.0
2021-06-21 14:40:00,34.84,34.87,34.84,34.85,23083.0,32.7398,32.768,32.7398,32.7492,23083.0
2021-06-21 14:45:00,34.85,34.85,34.84,34.85,4049.0,32.7492,32.7492,32.7398,32.7492,4049.0
2021-06-21 14:50:00,34.84,34.88,34.84,34.86,19883.0,32.7398,32.7774,32.7398,32.7586,19883.0
2021-06-21 14:55:00,34.87,34.91,34.86,34.89,21684.0,32.768,32.8056,32.7586,32.7868,21684.0
2021-06-21 15:00:00,34.88,34.92,34.88,34.88,19531.0,32.7774,32.815,32.7774,32.7774,19531.0
2021-06-21 15:05:00,34.88,34.92,34.88,34.92,13966.0,32.7774,32.815,32.7774,32.815,13966.0
2021-06-21 15:10:00,34.92,34.93,34.89,34.89,30476.0,32.815,32.8244,32.7868,32.7868,30476.0
2021-06-21 15:15:00,34.88,34.91,34.86,34.9,42713.0,32.7774,32.8056,32.7586,32.7962,42713.0
2021-06-21 15:20:00,34.9,34.9,34.87,34.87,14700.0,32.7962,32.7962,32.768,32.768,14700.0
2021-06-21 15:25:00,34.87,34.88,34.84,34.88,35386.0,32.768,32.7774,32.7398,32.7774,35386.0
2021-06-21 15:30:00,34.88,34.88,34.85,34.86,60796.0,32.7774,32.7774,32.7492,32.7586,60796.0
2021-06-21 15:35:00,34.87,34.87,34.81,34.83,36911.0,32.768,32.768,32.7116,32.7304,36911.0
2021-06-21 15:40:00,34.84,34.85,34.81,34.81,63025.0,32.7398,32.7492,32.7116,32.7116,63025.0
2021-06-21 15:45:00,34.81,34.83,34.8,34.81,113809.0,32.7116,32.7304,32.7022,32.7116,113809.0
2021-06-21 15:50:00,34.81,34.84,34.81,34.84,74259.0,32.7116,32.7398,32.7116,32.7398,74259.0
2021-06-21 15:55:00,34.84,34.84,34.77,34.78,255585.0,32.7398,32.7398,32.6741,32.6834,255585.0
2021-06-22 09:30:00,34.6,34.67,34.43,34.53,206058.0,32.5143,32.5801,32.3545,32.4485,206058.0
2021-06-22 09:35:00,34.52,34.55,34.41,34.54,34612.0,32.4391,32.4673,32.3358,32.4579,34612.0
2021-06-22 09:40:00,34.53,34.57,34.45,34.45,30815.0,32.4485,32.4861,32.3733,32.3733,30815.0
2021-06-22 09:45:00,34.43,34.48,34.41,34.44,34544.0,32.3545,32.4015,32.3358,32.3639,34544.0
2021-06-22 09:50:00,34.45,34.49,34.41,34.45,50458.0,32.3733,32.4109,32.3358,32.3733,50458.0
2021-06-22 09:55:00,34.44,34.54,34.44,34.48,17280.0,32.3639,32.4579,32.3639,32.4015,17280.0
2021-06-22 10:00:00,34.45,34.54,34.44,34.53,27615.0,32.3733,32.4579,32.3639,32.4485,27615.0
2021-06-22 10:05:00,34.54,34.63,34.51,34.61,23565.0,32.4579,32.5425,32.4297,32.5237,23565.0
2021-06-22 10:10:00,34.61,34.63,34.58,34.6,23165.0,32.5237,32.5425,32.4955,32.5143,23165.0
2021-06-22 10:15:00,34.57,34.68,34.57,34.68,34713.0,32.4861,32.5895,32.4861,32.5895,34713.0
2021-06-22 10:20:00,34.68,34.73,34.68,34.73,35437.0,32.5895,32.6365,32.5895,32.6365,35437.0
2021-06-22 10:25:00,34.72,34.72,34.67,34.67,23300.0,32.6271,32.6271,32.5801,32.5801,23300.0
2021-06-22 10:30:00,34.67,34.71,34.59,34.59,44949.0,32.5801,32.6177,32.5049,32.5049,44949.0
2021-06-22 10:35:00,34.6,34.65,34.6,34.6,47385.0,32.5143,32.5613,32.5143,32.5143,47385.0
2021-06-22 10:40:00,34.61,34.66,34.61,34.63,17865.0,32.5237,32.5707,32.5237,32.5425,17865.0
2021-06-22 10:45:00,34.64,34.65,34.6,34.62,23622.0,32.5519,32.5613,32.5143,32.5331,23622.0
2021-06-22 10:50:00,34.62,34.63,34.59,34.59,18560.0,32.5331,32.5425,32.5049,32.5049,18560.0
2021-06-22 10:55:00,34.6,34.65,34.6,34.62,29315.0,32.5143,32.5613,32.5143,32.5331,29315.0
2021-06-22 11:00:00,34.63,34.7,34.63,34.67,16337.0,32.5425,32.6083,32.5425,32.5801,16337.0
2021-06-22 11:05:00,34.68,34.69,34.65,34.69,24149.0,32.5895,32.5989,32.5613,32.5989,24149.0
2021-06-22 11:10:00,34.69,34.7,34.66,34.7,8783.0,32.5989,32.6083,32.5707,32.6083,8783.0
2021-06-22 11:15:00,34.7,34.7,34.66,34.66,9218.0,32.6083,32.6083,32.5707,32.5707,9218.0
2021-06-22 11:20:00,34.65,34.65,34.6,34.62,7653.0,32.5613,32.5613,32.5143,32.5331,7653.0
2021-06-22 11:25:00,34.62,34.63,34.59,34.59,33208.0,32.5331,32.5425,32.5049,32.5049,33208.0
2021-06-22 11:30:00,34.58,34.58,34.54,34.54,13570.0,32.4955,32.4955,32.4579,32.4579,13570.0
2021-06-22 11:35:00,34.53,34.55,34.52,34.53,31283.0,32.4485,32.4673,32.4391,32.4485,31283.0
2021-06-22 11:40:00,34.52,34.55,34.52,34.55,17872.0,32.4391,32.4673,32.4391,32.4673,17872.0
2021-06-22 11:45:00,34.55,34.56,34.54,34.54,13630.0,32.4673,32.4767,32.4579,32.4579,13630.0
2021-06-22 11:50:00,34.53,34.56,34.53,34.55,10307.0,32.4485,32.4767,32.4485,32.4673,10307.0
2021-06-22 11:55:00,34.56,34.56,34.52,34.53,9900.0,32.4767,32.4767,32.4391,32.4485,9900.0
2021-06-22 12:00:00,34.53,34.56,34.53,34.56,1618.0,32.4485,32.4767,32.4485,32.4767,1618.0
2021-06-22 12:05:00,34.55,34.58,34.55,34.57,7070.0,32.4673,32.4955,32.4673,32.4861,7070.0
2021-06-22 12:10:00,34.58,34.63,34.58,34.63,25916.0,32.4955,32.5425,32.4955,32.5425,25916.0
2021-06-22 12:15:00,34.63,34.63,34.62,34.63,7097.0,32.5425,32.5425,32.5331,32.5425,7097.0
2021-06-22 12:20:00,34.63,34.66,34.6,34.66,24956.0,32.5425,32.5707,32.5143,32.5707,24956.0
2021-06-22 12:25:00,34.66,34.69,34.65,34.68,57132.0,32.5707,32.5989,32.5613,32.5895,57132.0
2021-06-22 12:30:00,34.67,34.69,34.65,34.66,34201.0,32.5801,32.5989,32.5613,32.5707,34201.0
2021-06-22 12:35:00,34.66,34.68,34.66,34.67,15006.0,32.5707,32.5895,32.5707,32.5801,15006.0
2021-06-22 12:40:00,34.66,34.68,34.66,34.67,31626.0,32.5707,32.5895,32.5707,32.5801,31626.0
2021-06-22 12:45:00,34.66,34.66,34.63,34.64,33634.0,32.5707,32.5707,32.5425,32.5519,33634.0
2021-06-22 12:50:00,34.63,34.64,34.63,34.64,10387.0,32.5425,32.5519,32.5425,32.5519,10387.0
2021-06-22 12:55:00,34.64,34.67,34.64,34.67,10400.0,32.5519,32.5801,32.5519,32.5801,10400.0
2021-06-22 13:00:00,34.66,34.67,34.66,34.67,4967.0,32.5707,32.5801,32.5707,32.5801,4967.0
2021-06-22 13:05:00,34.67,34.71,34.67,34.7,9708.0,32.5801,32.6177,32.5801,32.6083,9708.0
2021-06-22 13:10:00,34.71,34.72,34.71,34.71,16317.0,32.6177,32.6271,32.6177,32.6177,16317.0
2021-06-22 13:15:00,34.71,34.72,34.7,34.7,19875.0,32.6177,32.6271,32.6083,32.6083,19875.0
2021-06-22 13:20:00,34.7,34.72,34.7,34.7,7954.0,32.6083,32.6271,32.6083,32.6083,7954.0
2021-06-22 13:25:00,34.71,34.71,34.7,34.7,6046.0,32.6177,32.6177,32.6083,32.6083,6046.0
2021-06-22 13:30:00,34.7,34.73,34.7,34.7,41829.0,32.6083,32.6365,32.6083,32.6083,41829.0
2021-06-22 13:35:00,34.7,34.71,34.69,34.69,4823.0,32.6083,32.6177,32.5989,32.5989,4823.0
2021-06-22 13:40:00,34.69,34.72,34.66,34.72,45397.0,32.5989,32.6271,32.5707,32.6271,45397.0
2021-06-22 13:45:00,34.72,34.73,34.71,34.73,5561.0,32.6271,32.6365,32.6177,32.6365,5561.0
2021-06-22 13:50:00,34.72,34.72,34.71,34.71,13588.0,32.6271,32.6271,32.6177,32.6177,13588.0
2021-06-22 13:55:00,34.71,34.72,34.67,34.67,8646.0,32.6177,32.6271,32.5801,32.5801,8646.0
2021-06-22 14:00:00,34.67,34.67,34.63,34.63,11794.0,32.5801,32.5801,32.5425,32.5425,11794.0
2021-06-22 14:05:00,34.64,34.65,34.59,34.59,37608.0,32.5519,32.5613,32.5049,32.5049,37608.0
2021-06-22 14:10:00,34.59,34.63,34.59,34.63,15331.0,32.5049,32.5425,32.5049,32.5425,15331.0
2021-06-22 14:15:00,34.64,34.64,34.6,34.61,10993.0,32.5519,32.5519,32.5143,32.5237,10993.0
2021-06-22 14:20:00,34.61,34.66,34.61,34.65,5946.0,32.5237,32.5707,32.5237,32.5613,5946.0
2021-06-22 14:25:00,34.66,34.66,34.64,34.66,10790.0,32.5707,32.5707,32.5519,32.5707,10790.0
2021-06-22 14:30:00,34.66,34.66,34.65,34.65,6520.0,32.5707,32.5707,32.5613,32.5613,6520.0
2021-06-22 14:35:00,34.67,34.76,34.67,34.75,32355.0,32.5801,32.6647,32.5801,32.6553,32355.0
2021-06-22 14:40:00,34.76,34.78,34.75,34.78,25528.0,32.6647,32.6834,32.6553,32.6834,25528.0
2021-06-22 14:45:00,34.78,34.8,34.77,34.79,67503.0,32.6834,32.7022,32.6741,32.6928,67503.0
2021-06-22 14:50:00,34.78,34.78,34.73,34.74,33202.0,32.6834,32.6834,32.6365,32.6459,33202.0
2021-06-22 14:55:00,34.74,34.78,34.73,34.73,108530.0,32.6459,32.6834,32.6365,32.6365,108530.0
2021-06-22 15:00:00,34.73,34.76,34.71,34.71,65097.0,32.6365,32.6647,32.6177,32.6177,65097.0
2021-06-22 15:05:00,34.72,34.73,34.69,34.71,58544.0,32.6271,32.6365,32.5989,32.6177,58544.0
2021-06-22 15:10:00,34.72,34.72,34.69,34.71,23305.0,32.6271,32.6271,32.5989,32.6177,23305.0
2021-06-22 15:15:00,34.71,34.76,34.71,34.72,115378.0,32.6177,32.6647,32.6177,32.6271,115378.0
2021-06-22 15:20:00,34.72,34.73,34.72,34.72,32206.0,32.6271,32.6365,32.6271,32.6271,32206.0
2021-06-22 15:25:00,34.72,34.72,34.67,34.67,44700.0,32.6271,32.6271,32.5801,32.5801,44700.0
2021-06-22 15:30:00,34.68,34.7,34.66,34.66,52606.0,32.5895,32.6083,32.5707,32.5707,52606.0
2021-06-22 15:35:00,34.66,34.66,34.63,34.64,13837.0,32.5707,32.5707,32.5425,32.5519,13837.0
2021-06-22 15:40:00,34.65,34.67,34.65,34.66,115672.0,32.5613,32.5801,32.5613,32.5707,115672.0
2021-06-22 15:45:00,34.66,34.66,34.63,34.63,109837.0,32.5707,32.5707,32.5425,32.5425,109837.0
2021-06-22 15:50:00,34.62,34.62,34.6,34.62,66182.0,32.5331,32.5331,32.5143,32.5331,66182.0
2021-06-22 15:55:00,34.62,34.63,34.54,34.58,343051.0,32.5331,32.5425,32.4579,32.4955,343051.0
2021-06-23 09:30:00,35.0,35.02,34.88,34.97,269709.0,32.8902,32.909,32.7774,32.862,269709.0
2021-06-23 09:35:00,34.98,35.09,34.91,35.08,164451.0,32.8714,32.9748,32.8056,32.9654,164451.0
2021-06-23 09:40:00,35.09,35.12,35.0,35.02,113096.0,32.9748,33.003,32.8902,32.909,113096.0
2021-06-23 09:45:00,35.03,35.16,35.03,35.09,101747.0,32.9184,33.0405,32.9184,32.9748,101747.0
2021-06-23 09:50:00,35.09,35.17,35.08,35.11,51715.0,32.9748,33.0499,32.9654,32.9936,51715.0
2021-06-23 09:55:00,35.13,35.16,35.12,35.14,33313.0,33.0123,33.0405,33.003,33.0217,33313.0
2021-06-23 10:00:00,35.15,35.16,35.04,35.07,77986.0,33.0311,33.0405,32.9278,32.956,77986.0
2021-06-23 10:05:00,35.08,35.12,35.06,35.1,39655.0,32.9654,33.003,32.9466,32.9842,39655.0
2021-06-23 10:10:00,35.1,35.12,35.07,35.08,41431.0,32.9842,33.003,32.956,32.9654,41431.0
2021-06-23 10:15:00,35.08,35.1,35.02,35.1,75413.0,32.9654,32.9842,32.909,32.9842,75413.0
2021-06-23 10:20:00,35.1,35.17,35.1,35.16,72879.0,32.9842,33.0499,32.9842,33.0405,72879.0
2021-06-23 10:25:00,35.16,35.16,35.08,35.08,89727.0,33.0405,33.0405,32.9654,32.9654,89727.0
2021-06-23 10:30:00,35.09,35.11,35.06,35.09,17791.0,32.9748,32.9936,32.9466,32.9748,17791.0
2021-06-23 10:35:00,35.1,35.12,35.05,35.07,24467.0,32.9842,33.003,32.9372,32.956,24467.0
2021-06-23 10:40:00,35.07,35.11,35.06,35.1,22642.0,32.956,32.9936,32.9466,32.9842,22642.0
2021-06-23 10:45:00,35.1,35.1,35.03,35.03,56562.0,32.9842,32.9842,32.9184,32.9184,56562.0
2021-06-23 10:50:00,35.02,35.03,35.01,35.01,87919.0,32.909,32.9184,32.8996,32.8996,87919.0
2021-06-23 10:55:00,35.0,35.0,34.96,34.96,75093.0,32.8902,32.8902,32.8526,32.8526,75093.0
2021-06-23 11:00:00,34.95,34.96,34.87,34.88,121261.0,32.8432,32.8526,32.768,32.7774,121261.0
2021-06-23 11:05:00,34.87,34.88,34.81,34.81,44467.0,32.768,32.7774,32.7116,32.7116,44467.0
2021-06-23 11:10:00,34.82,34.88,34.81,34.88,61514.0,32.721,32.7774,32.7116,32.7774,61514.0
2021-06-23 11:15:00,34.87,34.9,34.85,34.89,28828.0,32.768,32.7962,32.7492,32.7868,28828.0
2021-06-23 11:20:00,34.88,34.91,34.85,34.91,26192.0,32.7774,32.8056,32.7492,32.8056,26192.0
2021-06-23 11:25:00,34.91,34.91,34.85,34.86,21090.0,32.8056,32.8056,32.7492,32.7586,21090.0
2021-06-23 11:30:00,34.85,34.86,34.84,34.84,17547.0,32.7492,32.7586,32.7398,32.7398,17547.0
2021-06-23 11:35:00,34.84,34.87,34.84,34.86,9475.0,32.7398,32.768,32.7398,32.7586,9475.0
2021-06-23 11:40:00,34.87,34.93,34.87,34.9,17843.0,32.768,32.8244,32.768,32.7962,17843.0
2021-06-23 11:45:00,34.89,34.89,34.88,34.88,21147.0,32.7868,32.7868,32.7774,32.7774,21147.0
2021-06-23 11:50:00,34.88,34.88,34.85,34.88,16074.0,32.7774,32.7774,32.7492,32.7774,16074.0
2021-06-23 11:55:00,34.88,34.88,34.85,34.87,30309.0,32.7774,32.7774,32.7492,32.768,30309.0
2021-06-23 12:00:00,34.88,34.89,34.85,34.85,24028.0,32.7774,32.7868,32.7492,32.7492,24028.0
2021-06-23 12:05:00,34.84,34.84,34.82,34.83,21764.0,32.7398,32.7398,32.721,32.7304,21764.0
2021-06-23 12:10:00,34.83,34.84,34.83,34.84,15993.0,32.7304,32.7398,32.7304,32.7398,15993.0
2021-06-23 12:15:00,34.83,34.83,34.78,34.8,66313.0,32.7304,32.7304,32.6834,32.7022,66313.0
2021-06-23 12:20:00,34.81,34.84,34.8,34.82,22440.0,32.7116,32.7398,32.7022,32.721,22440.0
2021-06-23 12:25:00,34.81,34.83,34.8,34.8,23745.0,32.7116,32.7304,32.7022,32.7022,23745.0
2021-06-23 12:30:00,34.81,34.82,34.8,34.8,28142.0,32.7116,32.721,32.7022,32.7022,28142.0
2021-06-23 12:35:00,34.8,34.8,34.71,34.74,44953.0,32.7022,32.7022,32.6177,32.6459,44953.0
2021-06-23 12:40:00,34.73,34.78,34.71,34.78,27828.0,32.6365,32.6834,32.6177,32.6834,27828.0
2021-06-23 12:45:00,34.79,34.8,34.78,34.78,12387.0,32.6928,32.7022,32.6834,32.6834,12387.0
2021-06-23 12:50:00,34.79,34.8,34.77,34.79,21043.0,32.6928,32.7022,32.6741,32.6928,21043.0
2021-06-23 12:55:00,34.79,34.79,34.75,34.77,9731.0,32.6928,32.6928,32.6553,32.6741,9731.0
2021-06-23 13:00:00,34.77,34.77,34.75,34.77,45808.0,32.6741,32.6741,32.6553,32.6741,45808.0
2021-06-23 13:05:00,34.77,34.77,34.74,34.76,8919.0,32.6741,32.6741,32.6459,32.6647,8919.0
2021-06-23 13:10:00,34.76,34.76,34.73,34.75,30292.0,32.6647,32.6647,32.6365,32.6553,30292.0
2021-06-23 13:15:00,34.76,34.77,34.75,34.75,20476.0,32.6647,32.6741,32.6553,32.6553,20476.0
2021-06-23 13:20:00,34.75,34.78,34.75,34.78,19008.0,32.6553,32.6834,32.6553,32.6834,19008.0
2021-06-23 13:25:00,34.78,34.78,34.77,34.78,15010.0,32.6834,32.6834,32.6741,32.6834,15010.0
2021-06-23 13:30:00,34.77,34.8,34.77,34.78,4821.0,32.6741,32.7022,32.6741,32.6834,4821.0
2021-06-23 13:35:00,34.78,34.78,34.78,34.78,4779.0,32.6834,32.6834,32.6834,32.6834,4779.0
2021-06-23 13:40:00,34.79,34.8,34.77,34.77,7582.0,32.6928,32.7022,32.6741,32.6741,7582.0
2021-06-23 13:45:00,34.77,34.77,34.76,34.76,19559.0,32.6741,32.6741,32.6647,32.6647,19559.0
2021-06-23 13:50:00,34.75,34.77,34.75,34.75,11506.0,32.6553,32.6741,32.6553,32.6553,11506.0
2021-06-23 13:55:00,34.75,34.76,34.73,34.73,26798.0,32.6553,32.6647,32.6365,32.6365,26798.0
2021-06-23 14:00:00,34.72,34.72,34.7,34.7,24606.0,32.6271,32.6271,32.6083,32.6083,24606.0
2021-06-23 14:05:00,34.7,34.76,34.66,34.75,351477.0,32.6083,32.6647,32.5707,32.6553,351477.0
2021-06-23 14:10:00,34.74,34.76,34.72,34.72,11471.0,32.6459,32.6647,32.6271,32.6271,11471.0
2021-06-23 14:15:00,34.72,34.73,34.71,34.73,16172.0,32.6271,32.6365,32.6177,32.6365,16172.0
2021-06-23 14:20:00,34.73,34.73,34.69,34.72,18576.0,32.6365,32.6365,32.5989,32.6271,18576.0
2021-06-23 14:25:00,34.72,34.72,34.68,34.68,9383.0,32.6271,32.6271,32.5895,32.5895,9383.0
2021-06-23 14:30:00,34.68,34.68,34.58,34.61,162645.0,32.5895,32.5895,32.4955,32.5237,162645.0
2021-06-23 14:35:00,34.62,34.63,34.61,34.63,17507.0,32.5331,32.5425,32.5237,32.5425,17507.0
2021-06-23 14:40:00,34.64,34.64,34.62,34.63,16712.0,32.5519,32.5519,32.5331,32.5425,16712.0
2021-06-23 14:45:00,34.62,34.62,34.59,34.59,18096.0,32.5331,32.5331,32.5049,32.5049,18096.0
2021-06-23 14:50:00,34.59,34.59,34.57,34.59,22113.0,32.5049,32.5049,32.4861,32.5049,22113.0
2021-06-23 14:55:00,34.58,34.59,34.57,34.57,5977.0,32.4955,32.5049,32.4861,32.4861,5977.0
2021-06-23 15:00:00,34.58,34.59,34.55,34.55,29468.0,32.4955,32.5049,32.4673,32.4673,29468.0
2021-06-23 15:05:00,34.55,34.55,34.5,34.52,52247.0,32.4673,32.4673,32.4203,32.4391,52247.0
2021-06-23 15:10:00,34.52,34.52,34.5,34.5,41745.0,32.4391,32.4391,32.4203,32.4203,41745.0
2021-06-23 15:15:00,34.5,34.52,34.48,34.48,60386.0,32.4203,32.4391,32.4015,32.4015,60386.0
2021-06-23 15:20:00,34.49,34.52,34.49,34.51,26081.0,32.4109,32.4391,32.4109,32.4297,26081.0
2021-06-23 15:25:00,34.51,34.51,34.48,34.5,36713.0,32.4297,32.4297,32.4015,32.4203,36713.0
2021-06-23 15:30:00,34.5,34.5,34.46,34.46,74097.0,32.4203,32.4203,32.3827,32.3827,74097.0
2021-06-23 15:35:00,34.46,34.46,34.37,34.38,81044.0,32.3827,32.3827,32.2982,32.3076,81044.0
2021-06-23 15:40:00,34.39,34.43,34.39,34.4,83078.0,32.317,32.3545,32.317,32.3264,83078.0
2021-06-23 15:45:00,34.41,34.41,34.38,34.38,112633.0,32.3358,32.3358,32.3076,32.3076,112633.0
2021-06-23 15:50:00,34.39,34.39,34.35,34.37,200586.0,32.317,32.317,32.2794,32.2982,200586.0
2021-06-23 15:55:00,34.37,34.37,34.34,34.36,309183.0,32.2982,32.2982,32.27,32.2888,309183.0
2021-06-24 09:30:00,34.64,34.73,34.58,34.59,252717.0,32.5519,32.6365,32.4955,32.5049,252717.0
2021-06-24 09:35:00,34.58,34.65,34.58,34.65,47069.0,32.4955,32.5613,32.4955,32.5613,47069.0
2021-06-24 09:40:00,34.66,34.68,34.52,34.54,66220.0,32.5707,32.5895,32.4391,32.4579,66220.0
2021-06-24 09:45:00,34.54,34.57,34.51,34.53,49862.0,32.4579,32.4861,32.4297,32.4485,49862.0
2021-06-24 09:50:00,34.54,34.58,34.52,34.55,32053.0,32.4579,32.4955,32.4391,32.4673,32053.0
2021-06-24 09:55:00,34.53,34.58,34.51,34.57,58771.0,32.4485,32.4955,32.4297,32.4861,58771.0
2021-06-24 10:00:00,34.57,34.63,34.57,34.6,55005.0,32.4861,32.5425,32.4861,32.5143,55005.0
2021-06-24 10:05:00,34.61,34.65,34.61,34.64,31290.0,32.5237,32.5613,32.5237,32.5519,31290.0
2021-06-24 10:10:00,34.64,34.72,34.63,34.72,23529.0,32.5519,32.6271,32.5425,32.6271,23529.0
2021-06-24 10:15:00,34.72,34.72,34.66,34.67,20661.0,32.6271,32.6271,32.5707,32.5801,20661.0
2021-06-24 10:20:00,34.67,34.67,34.59,34.59,12035.0,32.5801,32.5801,32.5049,32.5049,12035.0
2021-06-24 10:25:00,34.58,34.64,34.58,34.64,25012.0,32.4955,32.5519,32.4955,32.5519,25012.0
2021-06-24 10:30:00,34.64,34.67,34.62,34.62,16149.0,32.5519,32.5801,32.5331,32.5331,16149.0
2021-06-24 10:35:00,34.63,34.63,34.55,34.57,17176.0,32.5425,32.5425,32.4673,32.4861,17176.0
2021-06-24 10:40:00,34.57,34.58,34.55,34.55,13741.0,32.4861,32.4955,32.4673,32.4673,13741.0
2021-06-24 10:45:00,34.55,34.56,34.39,34.4,89067.0,32.4673,32.4767,32.317,32.3264,89067.0
2021-06-24 10:50:00,34.4,34.42,34.37,34.42,30695.0,32.3264,32.3451,32.2982,32.3451,30695.0
2021-06-24 10:55:00,34.41,34.45,34.4,34.44,17443.0,32.3358,32.3733,32.3264,32.3639,17443.0
2021-06-24 11:00:00,34.45,34.47,34.43,34.45,13287.0,32.3733,32.3921,32.3545,32.3733,13287.0
2021-06-24 11:05:00,34.45,34.47,34.44,34.47,15806.0,32.3733,32.3921,32.3639,32.3921,15806.0
2021-06-24 11:10:00,34.48,34.48,34.37,34.37,15815.0,32.4015,32.4015,32.2982,32.2982,15815.0
2021-06-24 11:15:00,34.36,34.36,34.33,34.34,20651.0,32.2888,32.2888,32.2606,32.27,20651.0
2021-06-24 11:20:00,34.34,34.35,34.29,34.3,40860.0,32.27,32.2794,32.223,32.2324,40860.0
2021-06-24 11:25:00,34.3,34.34,34.3,34.33,12904.0,32.2324,32.27,32.2324,32.2606,12904.0
2021-06-24 11:30:00,34.33,34.4,34.33,34.4,44243.0,32.2606,32.3264,32.2606,32.3264,44243.0
2021-06-24 11:35:00,34.4,34.44,34.4,34.43,23272.0,32.3264,32.3639,32.3264,32.3545,23272.0
2021-06-24 11:40:00,34.43,34.43,34.4,34.41,12998.0,32.3545,32.3545,32.3264,32.3358,12998.0
2021-06-24 11:45:00,34.41,34.44,34.41,34.42,14439.0,32.3358,32.3639,32.3358,32.3451,14439.0
2021-06-24 11:50:00,34.42,34.44,34.41,34.42,9593.0,32.3451,32.3639,32.3358,32.3451,9593.0
2021-06-24 11:55:00,34.41,34.41,34.37,34.37,20892.0,32.3358,32.3358,32.2982,32.2982,20892.0
2021-06-24 12:00:00,34.37,34.38,34.36,34.37,26523.0,32.2982,32.3076,32.2888,32.2982,26523.0
2021-06-24 12:05:00,34.38,34.38,34.33,34.34,18870.0,32.3076,32.3076,32.2606,32.27,18870.0
2021-06-24 12:10:00,34.34,34.35,34.34,34.34,2774.0,32.27,32.2794,32.27,32.27,2774.0
2021-06-24 12:15:00,34.34,34.41,34.33,34.41,72883.0,32.27,32.3358,32.2606,32.3358,72883.0
2021-06-24 12:20:00,34.42,34.48,34.42,34.48,52091.0,32.3451,32.4015,32.3451,32.4015,52091.0
2021-06-24 12:25:00,34.48,34.51,34.47,34.5,65693.0,32.4015,32.4297,32.3921,32.4203,65693.0
2021-06-24 12:30:00,34.48,34.48,34.45,34.45,19440.0,32.4015,32.4015,32.3733,32.3733,19440.0
2021-06-24 12:35:00,34.45,34.48,34.45,34.48,8167.0,32.3733,32.4015,32.3733,32.4015,8167.0
2021-06-24 12:40:00,34.48,34.55,34.46,34.46,32239.0,32.4015,32.4673,32.3827,32.3827,32239.0
2021-06-24 12:45:00,34.46,34.48,34.43,34.45,48815.0,32.3827,32.4015,32.3545,32.3733,48815.0
2021-06-24 12:50:00,34.45,34.47,34.44,34.46,27380.0,32.3733,32.3921,32.3639,32.3827,27380.0
2021-06-24 12:55:00,34.46,34.46,34.43,34.45,5238.0,32.3827,32.3827,32.3545,32.3733,5238.0
2021-06-24 13:00:00,34.46,34.49,34.45,34.47,10075.0,32.3827,32.4109,32.3733,32.3921,10075.0
2021-06-24 13:05:00,34.47,34.5,34.47,34.49,9602.0,32.3921,32.4203,32.3921,32.4109,9602.0
2021-06-24 13:10:00,34.49,34.51,34.49,34.51,18558.0,32.4109,32.4297,32.4109,32.4297,18558.0
2021-06-24 13:15:00,34.5,34.5,34.45,34.45,6378.0,32.4203,32.4203,32.3733,32.3733,6378.0
2021-06-24 13:20:00,34.44,34.48,34.44,34.46,15644.0,32.3639,32.4015,32.3639,32.3827,15644.0
2021-06-24 13:25:00,34.46,34.46,34.41,34.41,16500.0,32.3827,32.3827,32.3358,32.3358,16500.0
2021-06-24 13:30:00,34.41,34.41,34.39,34.41,19833.0,32.3358,32.3358,32.317,32.3358,19833.0
2021-06-24 13:35:00,34.41,34.41,34.37,34.38,36681.0,32.3358,32.3358,32.2982,32.3076,36681.0
2021-06-24 13:40:00,34.38,34.4,34.38,34.39,3728.0,32.3076,32.3264,32.3076,32.317,3728.0
2021-06-24 13:45:00,34.39,34.41,34.37,34.37,6474.0,32.317,32.3358,32.2982,32.2982,6474.0
2021-06-24 13:50:00,34.37,34.4,34.35,34.35,17903.0,32.2982,32.3264,32.2794,32.2794,17903.0
2021-06-24 13:55:00,34.36,34.38,34.35,34.38,15523.0,32.2888,32.3076,32.2794,32.3076,15523.0
2021-06-24 14:00:00,34.38,34.46,34.38,34.45,42134.0,32.3076,32.3827,32.3076,32.3733,42134.0
2021-06-24 14:05:00,34.45,34.47,34.44,34.44,20555.0,32.3733,32.3921,32.3639,32.3639,20555.0
2021-06-24 14:10:00,34.43,34.43,34.41,34.41,7570.0,32.3545,32.3545,32.3358,32.3358,7570.0
2021-06-24 14:15:00,34.41,34.41,34.36,34.36,41988.0,32.3358,32.3358,32.2888,32.2888,41988.0
2021-06-24 14:20:00,34.36,34.36,34.34,34.35,24204.0,32.2888,32.2888,32.27,32.2794,24204.0
2021-06-24 14:25:00,34.36,34.4,34.36,34.38,10529.0,32.2888,32.3264,32.2888,32.3076,10529.0
2021-06-24 14:30:00,34.38,34.41,34.37,34.4,7715.0,32.3076,32.3358,32.2982,32.3264,7715.0
2021-06-24 14:35:00,34.4,34.41,34.36,34.36,24146.0,32.3264,32.3358,32.2888,32.2888,24146.0
2021-06-24 14:40:00,34.37,34.41,34.36,34.4,11997.0,32.2982,32.3358,32.2888,32.3264,11997.0
2021-06-24 14:45:00,34.39,34.39,34.38,34.38,2500.0,32.317,32.317,32.3076,32.3076,2500.0
2021-06-24 14:50:00,34.38,34.41,34.38,34.41,6302.0,32.3076,32.3358,32.3076,32.3358,6302.0
2021-06-24 14:55:00,34.4,34.42,34.4,34.42,13809.0,32.3264,32.3451,32.3264,32.3451,13809.0
2021-06-24 15:00:00,34.41,34.41,34.38,34.38,12646.0,32.3358,32.3358,32.3076,32.3076,12646.0
2021-06-24 15:05:00,34.38,34.4,34.38,34.38,12321.0,32.3076,32.3264,32.3076,32.3076,12321.0
2021-06-24 15:10:00,34.38,34.41,34.38,34.41,35310.0,32.3076,32.3358,32.3076,32.3358,35310.0
2021-06-24 15:15:00,34.41,34.44,34.41,34.41,12248.0,32.3358,32.3639,32.3358,32.3358,12248.0
2021-06-24 15:20:00,34.41,34.41,34.4,34.41,31805.0,32.3358,32.3358,32.3264,32.3358,31805.0
2021-06-24 15:25:00,34.4,34.41,34.38,34.41,10803.0,32.3264,32.3358,32.3076,32.3358,10803.0
2021-06-24 15:30:00,34.41,34.41,34.4,34.41,24154.0,32.3358,32.3358,32.3264,32.3358,24154.0
2021-06-24 15:35:00,34.41,34.41,34.39,34.4,10970.0,32.3358,32.3358,32.317,32.3264,10970.0
2021-06-24 15:40:00,34.4,34.4,34.38,34.38,22074.0,32.3264,32.3264,32.3076,32.3076,22074.0
2021-06-24 15:45:00,34.38,34.38,34.34,34.34,33416.0,32.3076,32.3076,32.27,32.27,33416.0
2021-06-24 15:50:00,34.34,34.34,34.33,34.34,21890.0,32.27,32.27,32.2606,32.27,21890.0
2021-06-24 15:55:00,34.34,34.44,34.34,34.41,188115.0,32.27,32.3639,32.27,32.3358,188115.0
2021-06-25 09:30:00,34.9,34.94,34.71,34.73,184731.0,32.7962,32.8338,32.6177,32.6365,184731.0
2021-06-25 09:35:00,34.74,34.74,34.65,34.66,60011.0,32.6459,32.6459,32.5613,32.5707,60011.0
2021-06-25 09:40:00,34.66,34.71,34.59,34.69,87503.0,32.5707,32.6177,32.5049,32.5989,87503.0
2021-06-25 09:45:00,34.69,34.72,34.59,34.63,88734.0,32.5989,32.6271,32.5049,32.5425,88734.0
2021-06-25 09:50:00,34.62,34.66,34.57,34.58,118381.0,32.5331,32.5707,32.4861,32.4955,118381.0
2021-06-25 09:55:00,34.58,34.67,34.57,34.65,71499.0,32.4955,32.5801,32.4861,32.5613,71499.0
2021-06-25 10:00:00,34.63,34.65,34.56,34.63,57414.0,32.5425,32.5613,32.4767,32.5425,57414.0
2021-06-25 10:05:00,34.63,34.63,34.54,34.58,60262.0,32.5425,32.5425,32.4579,32.4955,60262.0
2021-06-25 10:10:00,34.58,34.62,34.55,34.56,44744.0,32.4955,32.5331,32.4673,32.4767,44744.0
2021-06-25 10:15:00,34.54,34.56,34.48,34.56,119552.0,32.4579,32.4767,32.4015,32.4767,119552.0
2021-06-25 10:20:00,34.53,34.55,34.49,34.55,35079.0,32.4485,32.4673,32.4109,32.4673,35079.0
2021-06-25 10:25:00,34.56,34.63,34.56,34.63,31631.0,32.4767,32.5425,32.4767,32.5425,31631.0
2021-06-25 10:30:00,34.63,34.63,34.55,34.6,21613.0,32.5425,32.5425,32.4673,32.5143,21613.0
2021-06-25 10:35:00,34.59,34.6,34.51,34.52,56154.0,32.5049,32.5143,32.4297,32.4391,56154.0
2021-06-25 10:40:00,34.51,34.51,34.48,34.5,23496.0,32.4297,32.4297,32.4015,32.4203,23496.0
2021-06-25 10:45:00,34.49,34.49,34.43,34.43,25413.0,32.4109,32.4109,32.3545,32.3545,25413.0
2021-06-25 10:50:00,34.42,34.42,34.39,34.41,43946.0,32.3451,32.3451,32.317,32.3358,43946.0
2021-06-25 10:55:00,34.41,34.45,34.37,34.41,23350.0,32.3358,32.3733,32.2982,32.3358,23350.0
2021-06-25 11:00:00,34.41,34.42,34.35,34.38,26001.0,32.3358,32.3451,32.2794,32.3076,26001.0
2021-06-25 11:05:00,34.37,34.41,34.37,34.38,18928.0,32.2982,32.3358,32.2982,32.3076,18928.0
2021-06-25 11:10:00,34.37,34.41,34.36,34.4,26968.0,32.2982,32.3358,32.2888,32.3264,26968.0
2021-06-25 11:15:00,34.4,34.44,34.4,34.41,12505.0,32.3264,32.3639,32.3264,32.3358,12505.0
2021-06-25 11:20:00,34.41,34.48,34.41,34.46,31114.0,32.3358,32.4015,32.3358,32.3827,31114.0
2021-06-25 11:25:00,34.48,34.49,34.45,34.48,6350.0,32.4015,32.4109,32.3733,32.4015,6350.0
2021-06-25 11:30:00,34.48,34.5,34.46,34.48,15173.0,32.4015,32.4203,32.3827,32.4015,15173.0
2021-06-25 11:35:00,34.48,34.48,34.42,34.42,16410.0,32.4015,32.4015,32.3451,32.3451,16410.0
2021-06-25 11:40:00,34.42,34.43,34.41,34.41,25892.0,32.3451,32.3545,32.3358,32.3358,25892.0
2021-06-25 11:45:00,34.42,34.43,34.36,34.38,51649.0,32.3451,32.3545,32.2888,32.3076,51649.0
2021-06-25 11:50:00,34.38,34.38,34.36,34.38,7539.0,32.3076,32.3076,32.2888,32.3076,7539.0
2021-06-25 11:55:00,34.37,34.37,34.35,34.36,5147.0,32.2982,32.2982,32.2794,32.2888,5147.0
2021-06-25 12:00:00,34.35,34.35,34.33,34.33,15757.0,32.2794,32.2794,32.2606,32.2606,15757.0
2021-06-25 12:05:00,34.34,34.36,34.34,34.36,34728.0,32.27,32.2888,32.27,32.2888,34728.0
2021-06-25 12:10:00,34.37,34.4,34.37,34.4,70727.0,32.2982,32.3264,32.2982,32.3264,70727.0
2021-06-25 12:15:00,34.39,34.43,34.39,34.43,18287.0,32.317,32.3545,32.317,32.3545,18287.0
2021-06-25 12:20:00,34.44,34.44,34.39,34.39,6913.0,32.3639,32.3639,32.317,32.317,6913.0
2021-06-25 12:25:00,34.38,34.38,34.34,34.34,3774.0,32.3076,32.3076,32.27,32.27,3774.0
2021-06-25 12:30:00,34.34,34.36,34.34,34.36,7060.0,32.27,32.2888,32.27,32.2888,7060.0
2021-06-25 12:35:00,34.36,34.36,34.34,34.36,9524.0,32.2888,32.2888,32.27,32.2888,9524.0
2021-06-25 12:40:00,34.35,34.36,34.35,34.36,5060.0,32.2794,32.2888,32.2794,32.2888,5060.0
2021-06-25 12:45:00,34.36,34.36,34.31,34.31,32998.0,32.2888,32.2888,32.2418,32.2418,32998.0
2021-06-25 12:50:00,34.3,34.31,34.3,34.31,7460.0,32.2324,32.2418,32.2324,32.2418,7460.0
2021-06-25 12:55:00,34.3,34.31,34.28,34.28,17403.0,32.2324,32.2418,32.2136,32.2136,17403.0
2021-06-25 13:00:00,34.28,34.28,34.23,34.27,52406.0,32.2136,32.2136,32.1666,32.2042,52406.0
2021-06-25 13:05:00,34.27,34.27,34.26,34.26,11196.0,32.2042,32.2042,32.1948,32.1948,11196.0
2021-06-25 13:10:00,34.26,34.27,34.24,34.26,13021.0,32.1948,32.2042,32.176,32.1948,13021.0
2021-06-25 13:15:00,34.27,34.33,34.27,34.32,10634.0,32.2042,32.2606,32.2042,32.2512,10634.0
2021-06-25 13:20:00,34.31,34.34,34.31,34.34,8700.0,32.2418,32.27,32.2418,32.27,8700.0
2021-06-25 13:25:00,34.34,34.38,34.34,34.38,16515.0,32.27,32.3076,32.27,32.3076,16515.0
2021-06-25 13:30:00,34.37,34.37,34.35,34.35,9404.0,32.2982,32.2982,32.2794,32.2794,9404.0
2021-06-25 13:35:00,34.35,34.38,34.35,34.38,10875.0,32.2794,32.3076,32.2794,32.3076,10875.0
2021-06-25 13:40:00,34.37,34.38,34.36,34.38,8459.0,32.2982,32.3076,32.2888,32.3076,8459.0
2021-06-25 13:45:00,34.37,34.38,34.36,34.38,7837.0,32.2982,32.3076,32.2888,32.3076,7837.0
2021-06-25 13:50:00,34.38,34.39,34.38,34.39,4050.0,32.3076,32.317,32.3076,32.317,4050.0
2021-06-25 13:55:00,34.4,34.4,34.38,34.4,29809.0,32.3264,32.3264,32.3076,32.3264,29809.0
2021-06-25 14:00:00,34.39,34.41,34.38,34.4,12912.0,32.317,32.3358,32.3076,32.3264,12912.0
2021-06-25 14:05:00,34.39,34.41,34.38,34.38,13582.0,32.317,32.3358,32.3076,32.3076,13582.0
2021-06-25 14:10:00,34.37,34.37,34.35,34.36,5459.0,32.2982,32.2982,32.2794,32.2888,5459.0
2021-06-25 14:15:00,34.36,34.36,34.31,34.34,23690.0,32.2888,32.2888,32.2418,32.27,23690.0
2021-06-25 14:20:00,34.34,34.34,34.33,34.34,9888.0,32.27,32.27,32.2606,32.27,9888.0
2021-06-25 14:25:00,34.34,34.35,34.34,34.35,7708.0,32.27,32.2794,32.27,32.2794,7708.0
2021-06-25 14:30:00,34.35,34.39,34.35,34.39,6842.0,32.2794,32.317,32.2794,32.317,6842.0
2021-06-25 14:35:00,34.4,34.41,34.38,34.38,28364.0,32.3264,32.3358,32.3076,32.3076,28364.0
2021-06-25 14:40:00,34.37,34.39,34.37,34.39,3871.0,32.2982,32.317,32.2982,32.317,3871.0
2021-06-25 14:45:00,34.4,34.41,34.38,34.39,21561.0,32.3264,32.3358,32.3076,32.317,21561.0
2021-06-25 14:50:00,34.39,34.39,34.38,34.38,2000.0,32.317,32.317,32.3076,32.3076,2000.0
2021-06-25 14:55:00,34.39,34.41,34.39,34.41,17757.0,32.317,32.3358,32.317,32.3358,17757.0
2021-06-25 15:00:00,34.41,34.41,34.38,34.38,2500.0,32.3358,32.3358,32.3076,32.3076,2500.0
2021-06-25 15:05:00,34.38,34.38,34.36,34.36,11116.0,32.3076,32.3076,32.2888,32.2888,11116.0
2021-06-25 15:10:00,34.37,34.38,34.36,34.38,3090.0,32.2982,32.3076,32.2888,32.3076,3090.0
2021-06-25 15:15:00,34.38,34.41,34.38,34.4,23891.0,32.3076,32.3358,32.3076,32.3264,23891.0
2021-06-25 15:20:00,34.4,34.4,34.37,34.38,16910.0,32.3264,32.3264,32.2982,32.3076,16910.0
2021-06-25 15:25:00,34.39,34.4,34.38,34.38,8603.0,32.317,32.3264,32.3076,32.3076,8603.0
2021-06-25 15:30:00,34.38,34.39,34.37,34.38,13421.0,32.3076,32.317,32.2982,32.3076,13421.0
2021-06-25 15:35:00,34.37,34.38,34.37,34.38,8812.0,32.2982,32.3076,32.2982,32.3076,8812.0
2021-06-25 15:40:00,34.38,34.38,34.34,34.36,34443.0,32.3076,32.3076,32.27,32.2888,34443.0
2021-06-25 15:45:00,34.36,34.38,34.34,34.38,14206.0,32.2888,32.3076,32.27,32.3076,14206.0
2021-06-25 15:50:00,34.38,34.38,34.35,34.38,32272.0,32.3076,32.3076,32.2794,32.3076,32272.0
2021-06-25 15:55:00,34.37,34.38,34.33,34.35,150789.0,32.2982,32.3076,32.2606,32.2794,150789.0
2021-06-28 09:30:00,34.35,34.35,34.16,34.26,184705.0,32.2794,32.2794,32.1008,32.1948,184705.0
2021-06-28 09:35:00,34.25,34.43,34.23,34.32,30771.0,32.1854,32.3545,32.1666,32.2512,30771.0
2021-06-28 09:40:00,34.32,34.34,34.23,34.24,20862.0,32.2512,32.27,32.1666,32.176,20862.0
2021-06-28 09:45:00,34.25,34.25,34.18,34.18,41902.0,32.1854,32.1854,32.1196,32.1196,41902.0
2021-06-28 09:50:00,34.16,34.2,34.15,34.18,66277.0,32.1008,32.1384,32.0914,32.1196,66277.0
2021-06-28 09:55:00,34.17,34.18,34.1,34.16,50600.0,32.1102,32.1196,32.0444,32.1008,50600.0
2021-06-28 10:00:00,34.17,34.29,34.17,34.24,51396.0,32.1102,32.223,32.1102,32.176,51396.0
2021-06-28 10:05:00,34.24,34.28,34.17,34.17,58420.0,32.176,32.2136,32.1102,32.1102,58420.0
2021-06-28 10:10:00,34.18,34.2,34.14,34.17,59076.0,32.1196,32.1384,32.082,32.1102,59076.0
2021-06-28 10:15:00,34.16,34.19,34.13,34.18,45088.0,32.1008,32.129,32.0726,32.1196,45088.0
2021-06-28 10:20:00,34.19,34.23,34.16,34.16,57449.0,32.129,32.1666,32.1008,32.1008,57449.0
2021-06-28 10:25:00,34.16,34.17,34.12,34.13,77646.0,32.1008,32.1102,32.0632,32.0726,77646.0
2021-06-28 10:30:00,34.13,34.14,34.09,34.1,80329.0,32.0726,32.082,32.035,32.0444,80329.0
2021-06-28 10:35:00,34.1,34.1,34.03,34.05,50115.0,32.0444,32.0444,31.9787,31.9975,50115.0
2021-06-28 10:40:00,34.05,34.06,34.0,34.01,79656.0,31.9975,32.0068,31.9505,31.9599,79656.0
2021-06-28 10:45:00,34.02,34.05,34.01,34.03,51401.0,31.9693,31.9975,31.9599,31.9787,51401.0
2021-06-28 10:50:00,34.03,34.05,34.0,34.01,41972.0,31.9787,31.9975,31.9505,31.9599,41972.0
2021-06-28 10:55:00,34.01,34.01,33.91,33.94,84444.0,31.9599,31.9599,31.8659,31.8941,84444.0
2021-06-28 11:00:00,33.94,34.03,33.93,34.02,53056.0,31.8941,31.9787,31.8847,31.9693,53056.0
2021-06-28 11:05:00,34.02,34.1,34.02,34.06,60436.0,31.9693,32.0444,31.9693,32.0068,60436.0
2021-06-28 11:10:00,34.06,34.08,34.04,34.04,42297.0,32.0068,32.0256,31.9881,31.9881,42297.0
2021-06-28 11:15:00,34.04,34.05,33.97,33.98,21052.0,31.9881,31.9975,31.9223,31.9317,21052.0
2021-06-28 11:20:00,33.98,34.02,33.94,33.97,53288.0,31.9317,31.9693,31.8941,31.9223,53288.0
2021-06-28 11:25:00,33.97,33.97,33.93,33.94,54214.0,31.9223,31.9223,31.8847,31.8941,54214.0
2021-06-28 11:30:00,33.93,33.93,33.91,33.91,16425.0,31.8847,31.8847,31.8659,31.8659,16425.0
2021-06-28 11:35:00,33.92,33.92,33.89,33.9,46011.0,31.8753,31.8753,31.8471,31.8565,46011.0
2021-06-28 11:40:00,33.9,33.93,33.9,33.93,21366.0,31.8565,31.8847,31.8565,31.8847,21366.0
2021-06-28 11:45:00,33.92,33.93,33.9,33.92,34779.0,31.8753,31.8847,31.8565,31.8753,34779.0
2021-06-28 11:50:00,33.91,33.94,33.91,33.94,11016.0,31.8659,31.8941,31.8659,31.8941,11016.0
2021-06-28 11:55:00,33.94,33.97,33.94,33.97,17815.0,31.8941,31.9223,31.8941,31.9223,17815.0
2021-06-28 12:00:00,33.98,33.99,33.96,33.98,23305.0,31.9317,31.9411,31.9129,31.9317,23305.0
2021-06-28 12:05:00,33.97,33.98,33.95,33.95,12771.0,31.9223,31.9317,31.9035,31.9035,12771.0
2021-06-28 12:10:00,33.95,33.95,33.91,33.91,8960.0,31.9035,31.9035,31.8659,31.8659,8960.0
2021-06-28 12:15:00,33.91,33.94,33.91,33.94,52178.0,31.8659,31.8941,31.8659,31.8941,52178.0
2021-06-28 12:20:00,33.94,33.95,33.88,33.89,15907.0,31.8941,31.9035,31.8377,31.8471,15907.0
2021-06-28 12:25:00,33.89,33.92,33.89,33.9,37594.0,31.8471,31.8753,31.8471,31.8565,37594.0
2021-06-28 12:30:00,33.9,33.91,33.9,33.91,24482.0,31.8565,31.8659,31.8565,31.8659,24482.0
2021-06-28 12:35:00,33.92,33.93,33.91,33.92,23011.0,31.8753,31.8847,31.8659,31.8753,23011.0
2021-06-28 12:40:00,33.92,33.92,33.88,33.88,35585.0,31.8753,31.8753,31.8377,31.8377,35585.0
2021-06-28 12:45:00,33.88,33.88,33.85,33.85,52184.0,31.8377,31.8377,31.8095,31.8095,52184.0
2021-06-28 12:50:00,33.85,33.86,33.85,33.86,16823.0,31.8095,31.8189,31.8095,31.8189,16823.0
2021-06-28 12:55:00,33.86,33.86,33.84,33.84,41116.0,31.8189,31.8189,31.8001,31.8001,41116.0
2021-06-28 13:00:00,33.84,33.84,33.79,33.79,33744.0,31.8001,31.8001,31.7531,31.7531,33744.0
2021-06-28 13:05:00,33.79,33.82,33.74,33.74,41526.0,31.7531,31.7813,31.7061,31.7061,41526.0
2021-06-28 13:10:00,33.75,33.76,33.74,33.75,17319.0,31.7155,31.7249,31.7061,31.7155,17319.0
2021-06-28 13:15:00,33.74,33.78,33.74,33.77,14181.0,31.7061,31.7437,31.7061,31.7343,14181.0
2021-06-28 13:20:00,33.78,33.79,33.77,33.78,14559.0,31.7437,31.7531,31.7343,31.7437,14559.0
2021-06-28 13:25:00,33.78,33.78,33.73,33.73,19933.0,31.7437,31.7437,31.6967,31.6967,19933.0
2021-06-28 13:30:00,33.74,33.75,33.73,33.75,18109.0,31.7061,31.7155,31.6967,31.7155,18109.0
2021-06-28 13:35:00,33.74,33.76,33.74,33.76,15301.0,31.7061,31.7249,31.7061,31.7249,15301.0
2021-06-28 13:40:00,33.75,33.76,33.74,33.74,9653.0,31.7155,31.7249,31.7061,31.7061,9653.0
2021-06-28 13:45:00,33.74,33.76,33.74,33.76,14298.0,31.7061,31.7249,31.7061,31.7249,14298.0
2021-06-28 13:50:00,33.77,33.78,33.75,33.77,28921.0,31.7343,31.7437,31.7155,31.7343,28921.0
2021-06-28 13:55:00,33.78,33.79,33.77,33.78,41082.0,31.7437,31.7531,31.7343,31.7437,41082.0
2021-06-28 14:00:00,33.78,33.8,33.77,33.78,31408.0,31.7437,31.7625,31.7343,31.7437,31408.0
2021-06-28 14:05:00,33.78,33.82,33.78,33.8,32363.0,31.7437,31.7813,31.7437,31.7625,32363.0
2021-06-28 14:10:00,33.8,33.8,33.77,33.78,15632.0,31.7625,31.7625,31.7343,31.7437,15632.0
2021-06-28 14:15:00,33.77,33.81,33.77,33.81,9700.0,31.7343,31.7719,31.7343,31.7719,9700.0
2021-06-28 14:20:00,33.8,33.81,33.8,33.81,9041.0,31.7625,31.7719,31.7625,31.7719,9041.0
2021-06-28 14:25:00,33.81,33.83,33.8,33.81,12986.0,31.7719,31.7907,31.7625,31.7719,12986.0
2021-06-28 14:30:00,33.82,33.83,33.82,33.83,16589.0,31.7813,31.7907,31.7813,31.7907,16589.0
2021-06-28 14:35:00,33.84,33.9,33.84,33.88,42821.0,31.8001,31.8565,31.8001,31.8377,42821.0
2021-06-28 14:40:00,33.88,33.88,33.86,33.87,7737.0,31.8377,31.8377,31.8189,31.8283,7737.0
2021-06-28 14:45:00,33.87,33.87,33.87,33.87,6211.0,31.8283,31.8283,31.8283,31.8283,6211.0
2021-06-28 14:50:00,33.87,33.87,33.84,33.84,11579.0,31.8283,31.8283,31.8001,31.8001,11579.0
2021-06-28 14:55:00,33.84,33.84,33.83,33.84,18315.0,31.8001,31.8001,31.7907,31.8001,18315.0
2021-06-28 15:00:00,33.84,33.86,33.84,33.86,29182.0,31.8001,31.8189,31.8001,31.8189,29182.0
2021-06-28 15:05:00,33.86,33.9,33.86,33.87,111854.0,31.8189,31.8565,31.8189,31.8283,111854.0
2021-06-28 15:10:00,33.87,33.87,33.85,33.85,24857.0,31.8283,31.8283,31.8095,31.8095,24857.0
2021-06-28 15:15:00,33.85,33.88,33.84,33.86,38299.0,31.8095,31.8377,31.8001,31.8189,38299.0
2021-06-28 15:20:00,33.86,33.86,33.84,33.85,34431.0,31.8189,31.8189,31.8001,31.8095,34431.0
2021-06-28 15:25:00,33.85,33.88,33.85,33.88,30419.0,31.8095,31.8377,31.8095,31.8377,30419.0
2021-06-28 15:30:00,33.88,33.94,33.88,33.93,51120.0,31.8377,31.8941,31.8377,31.8847,51120.0
2021-06-28 15:35:00,33.92,33.92,33.91,33.91,24481.0,31.8753,31.8753,31.8659,31.8659,24481.0
2021-06-28 15:40:00,33.92,33.94,33.92,33.92,63106.0,31.8753,31.8941,31.8753,31.8753,63106.0
2021-06-28 15:45:00,33.92,33.95,33.92,33.95,58845.0,31.8753,31.9035,31.8753,31.9035,58845.0
2021-06-28 15:50:00,33.95,33.95,33.94,33.95,17153.0,31.9035,31.9035,31.8941,31.9035,17153.0
2021-06-28 15:55:00,33.95,33.98,33.94,33.96,159504.0,31.9035,31.9317,31.8941,31.9129,159504.0
2021-06-29 09:30:00,33.4,33.68,33.3,33.64,271015.0,31.3866,31.6498,31.2927,31.6122,271015.0
2021-06-29 09:35:00,33.64,33.76,33.64,33.73,114283.0,31.6122,31.7249,31.6122,31.6967,114283.0
2021-06-29 09:40:00,33.73,33.76,33.64,33.65,65133.0,31.6967,31.7249,31.6122,31.6216,65133.0
2021-06-29 09:45:00,33.62,33.73,33.59,33.61,81516.0,31.5934,31.6967,31.5652,31.584,81516.0
2021-06-29 09:50:00,33.62,33.63,33.58,33.6,65966.0,31.5934,31.6028,31.5558,31.5746,65966.0
2021-06-29 09:55:00,33.59,33.64,33.55,33.61,50472.0,31.5652,31.6122,31.5276,31.584,50472.0
2021-06-29 10:00:00,33.62,33.62,33.47,33.47,61459.0,31.5934,31.5934,31.4524,31.4524,61459.0
2021-06-29 10:05:00,33.46,33.53,33.45,33.53,65342.0,31.443,31.5088,31.4336,31.5088,65342.0
2021-06-29 10:10:00,33.54,33.59,33.51,33.59,22251.0,31.5182,31.5652,31.49,31.5652,22251.0
2021-06-29 10:15:00,33.6,33.61,33.56,33.56,22830.0,31.5746,31.584,31.537,31.537,22830.0
2021-06-29 10:20:00,33.55,33.58,33.52,33.58,32330.0,31.5276,31.5558,31.4994,31.5558,32330.0
2021-06-29 10:25:00,33.57,33.58,33.52,33.58,11896.0,31.5464,31.5558,31.4994,31.5558,11896.0
2021-06-29 10:30:00,33.58,33.58,33.52,33.52,25563.0,31.5558,31.5558,31.4994,31.4994,25563.0
2021-06-29 10:35:00,33.54,33.58,33.53,33.58,57399.0,31.5182,31.5558,31.5088,31.5558,57399.0
2021-06-29 10:40:00,33.59,33.59,33.54,33.54,12331.0,31.5652,31.5652,31.5182,31.5182,12331.0
2021-06-29 10:45:00,33.54,33.55,33.54,33.54,8633.0,31.5182,31.5276,31.5182,31.5182,8633.0
2021-06-29 10:50:00,33.54,33.54,33.47,33.51,31450.0,31.5182,31.5182,31.4524,31.49,31450.0
2021-06-29 10:55:00,33.51,33.52,33.48,33.51,17044.0,31.49,31.4994,31.4618,31.49,17044.0
2021-06-29 11:00:00,33.52,33.57,33.52,33.55,14222.0,31.4994,31.5464,31.4994,31.5276,14222.0
2021-06-29 11:05:00,33.55,33.63,33.55,33.63,22448.0,31.5276,31.6028,31.5276,31.6028,22448.0
2021-06-29 11:10:00,33.62,33.65,33.62,33.65,16363.0,31.5934,31.6216,31.5934,31.6216,16363.0
2021-06-29 11:15:00,33.64,33.75,33.63,33.73,13389.0,31.6122,31.7155,31.6028,31.6967,13389.0
2021-06-29 11:20:00,33.74,33.77,33.72,33.73,24581.0,31.7061,31.7343,31.6873,31.6967,24581.0
2021-06-29 11:25:00,33.74,33.85,33.74,33.85,21197.0,31.7061,31.8095,31.7061,31.8095,21197.0
2021-06-29 11:30:00,33.84,33.84,33.82,33.83,40674.0,31.8001,31.8001,31.7813,31.7907,40674.0
2021-06-29 11:35:00,33.82,33.85,33.82,33.83,21427.0,31.7813,31.8095,31.7813,31.7907,21427.0
2021-06-29 11:40:00,33.84,33.87,33.84,33.86,16224.0,31.8001,31.8283,31.8001,31.8189,16224.0
2021-06-29 11:45:00,33.87,33.93,33.86,33.93,45075.0,31.8283,31.8847,31.8189,31.8847,45075.0
2021-06-29 11:50:00,33.94,33.97,33.92,33.95,47069.0,31.8941,31.9223,31.8753,31.9035,47069.0
2021-06-29 11:55:00,33.92,33.92,33.87,33.88,14664.0,31.8753,31.8753,31.8283,31.8377,14664.0
2021-06-29 12:00:00,33.87,33.87,33.84,33.84,14085.0,31.8283,31.8283,31.8001,31.8001,14085.0
2021-06-29 12:05:00,33.84,33.84,33.79,33.8,12055.0,31.8001,31.8001,31.7531,31.7625,12055.0
2021-06-29 12:10:00,33.8,33.84,33.8,33.81,13083.0,31.7625,31.8001,31.7625,31.7719,13083.0
2021-06-29 12:15:00,33.81,33.86,33.81,33.86,26910.0,31.7719,31.8189,31.7719,31.8189,26910.0
2021-06-29 12:20:00,33.85,33.88,33.85,33.87,7056.0,31.8095,31.8377,31.8095,31.8283,7056.0
2021-06-29 12:25:00,33.86,33.86,33.82,33.86,17854.0,31.8189,31.8189,31.7813,31.8189,17854.0
2021-06-29 12:30:00,33.87,33.9,33.86,33.86,5352.0,31.8283,31.8565,31.8189,31.8189,5352.0
2021-06-29 12:35:00,33.85,33.87,33.85,33.85,10182.0,31.8095,31.8283,31.8095,31.8095,10182.0
2021-06-29 12:40:00,33.85,33.85,33.81,33.84,11781.0,31.8095,31.8095,31.7719,31.8001,11781.0
2021-06-29 12:45:00,33.85,33.85,33.82,33.83,10202.0,31.8095,31.8095,31.7813,31.7907,10202.0
2021-06-29 12:50:00,33.84,33.84,33.8,33.81,10845.0,31.8001,31.8001,31.7625,31.7719,10845.0
2021-06-29 12:55:00,33.81,33.81,33.79,33.79,6210.0,31.7719,31.7719,31.7531,31.7531,6210.0
2021-06-29 13:00:00,33.78,33.78,33.74,33.74,17124.0,31.7437,31.7437,31.7061,31.7061,17124.0
2021-06-29 13:05:00,33.73,33.73,33.72,33.72,24020.0,31.6967,31.6967,31.6873,31.6873,24020.0
2021-06-29 13:10:00,33.71,33.72,33.71,33.72,5253.0,31.6779,31.6873,31.6779,31.6873,5253.0
2021-06-29 13:15:00,33.72,33.72,33.72,33.72,12629.0,31.6873,31.6873,31.6873,31.6873,12629.0
2021-06-29 13:20:00,33.73,33.74,33.71,33.72,19512.0,31.6967,31.7061,31.6779,31.6873,19512.0
2021-06-29 13:25:00,33.73,33.74,33.7,33.7,9213.0,31.6967,31.7061,31.6686,31.6686,9213.0
2021-06-29 13:30:00,33.7,33.72,33.69,33.69,7144.0,31.6686,31.6873,31.6592,31.6592,7144.0
2021-06-29 13:35:00,33.68,33.68,33.66,33.66,6400.0,31.6498,31.6498,31.631,31.631,6400.0
2021-06-29 13:40:00,33.66,33.66,33.66,33.66,9306.0,31.631,31.631,31.631,31.631,9306.0
2021-06-29 13:45:00,33.66,33.67,33.65,33.66,12571.0,31.631,31.6404,31.6216,31.631,12571.0
2021-06-29 13:50:00,33.66,33.66,33.64,33.65,9770.0,31.631,31.631,31.6122,31.6216,9770.0
2021-06-29 13:55:00,33.65,33.66,33.65,33.66,6402.0,31.6216,31.631,31.6216,31.631,6402.0
2021-06-29 14:00:00,33.66,33.66,33.65,33.66,8905.0,31.631,31.631,31.6216,31.631,8905.0
2021-06-29 14:05:00,33.67,33.73,33.67,33.73,12711.0,31.6404,31.6967,31.6404,31.6967,12711.0
2021-06-29 14:10:00,33.73,33.73,33.71,33.73,4150.0,31.6967,31.6967,31.6779,31.6967,4150.0
2021-06-29 14:15:00,33.74,33.76,33.74,33.75,10603.0,31.7061,31.7249,31.7061,31.7155,10603.0
2021-06-29 14:20:00,33.74,33.74,33.73,33.73,4581.0,31.7061,31.7061,31.6967,31.6967,4581.0
2021-06-29 14:25:00,33.73,33.73,33.71,33.73,27878.0,31.6967,31.6967,31.6779,31.6967,27878.0
2021-06-29 14:30:00,33.73,33.73,33.7,33.71,54979.0,31.6967,31.6967,31.6686,31.6779,54979.0
2021-06-29 14:35:00,33.71,33.72,33.71,33.71,4691.0,31.6779,31.6873,31.6779,31.6779,4691.0
2021-06-29 14:40:00,33.7,33.74,33.7,33.74,12887.0,31.6686,31.7061,31.6686,31.7061,12887.0
2021-06-29 14:45:00,33.74,33.74,33.69,33.69,8143.0,31.7061,31.7061,31.6592,31.6592,8143.0
2021-06-29 14:50:00,33.7,33.7,33.7,33.7,333.0,31.6686,31.6686,31.6686,31.6686,333.0
2021-06-29 14:55:00,33.7,33.73,33.7,33.72,6436.0,31.6686,31.6967,31.6686,31.6873,6436.0
2021-06-29 15:00:00,33.71,33.71,33.65,33.67,20515.0,31.6779,31.6779,31.6216,31.6404,20515.0
2021-06-29 15:05:00,33.67,33.7,33.66,33.66,29839.0,31.6404,31.6686,31.631,31.631,29839.0
2021-06-29 15:10:00,33.66,33.71,33.63,33.7,47684.0,31.631,31.6779,31.6028,31.6686,47684.0
2021-06-29 15:15:00,33.7,33.72,33.69,33.69,9586.0,31.6686,31.6873,31.6592,31.6592,9586.0
2021-06-29 15:20:00,33.68,33.68,33.65,33.67,26519.0,31.6498,31.6498,31.6216,31.6404,26519.0
2021-06-29 15:25:00,33.66,33.67,33.66,33.67,9956.0,31.631,31.6404,31.631,31.6404,9956.0
2021-06-29 15:30:00,33.66,33.66,33.63,33.65,22205.0,31.631,31.631,31.6028,31.6216,22205.0
2021-06-29 15:35:00,33.65,33.69,33.63,33.69,24769.0,31.6216,31.6592,31.6028,31.6592,24769.0
2021-06-29 15:40:00,33.69,33.69,33.61,33.66,69402.0,31.6592,31.6592,31.584,31.631,69402.0
2021-06-29 15:45:00,33.66,33.66,33.63,33.64,19887.0,31.631,31.631,31.6028,31.6122,19887.0
2021-06-29 15:50:00,33.64,33.69,33.63,33.68,62523.0,31.6122,31.6592,31.6028,31.6498,62523.0
2021-06-29 15:55:00,33.69,33.69,33.63,33.65,210745.0,31.6592,31.6592,31.6028,31.6216,210745.0
2021-06-30 09:30:00,33.63,33.78,33.51,33.75,130307.0,31.6028,31.7437,31.49,31.7155,130307.0
2021-06-30 09:35:00,33.75,33.77,33.62,33.65,55467.0,31.7155,31.7343,31.5934,31.6216,55467.0
2021-06-30 09:40:00,33.64,33.7,33.62,33.68,53965.0,31.6122,31.6686,31.5934,31.6498,53965.0
2021-06-30 09:45:00,33.68,33.81,33.64,33.81,120216.0,31.6498,31.7719,31.6122,31.7719,120216.0
2021-06-30 09:50:00,33.8,33.85,33.69,33.7,46188.0,31.7625,31.8095,31.6592,31.6686,46188.0
2021-06-30 09:55:00,33.68,33.81,33.68,33.81,161540.0,31.6498,31.7719,31.6498,31.7719,161540.0
2021-06-30 10:00:00,33.82,33.86,33.78,33.84,62306.0,31.7813,31.8189,31.7437,31.8001,62306.0
2021-06-30 10:05:00,33.85,33.85,33.77,33.8,49189.0,31.8095,31.8095,31.7343,31.7625,49189.0
2021-06-30 10:10:00,33.8,33.81,33.75,33.81,18732.0,31.7625,31.7719,31.7155,31.7719,18732.0
2021-06-30 10:15:00,33.78,33.83,33.77,33.8,6440.0,31.7437,31.7907,31.7343,31.7625,6440.0
2021-06-30 10:20:00,33.8,33.88,33.8,33.86,70148.0,31.7625,31.8377,31.7625,31.8189,70148.0
2021-06-30 10:25:00,33.84,33.9,33.83,33.9,19949.0,31.8001,31.8565,31.7907,31.8565,19949.0
2021-06-30 10:30:00,33.89,33.91,33.85,33.91,26736.0,31.8471,31.8659,31.8095,31.8659,26736.0
2021-06-30 10:35:00,33.91,33.92,33.87,33.88,20374.0,31.8659,31.8753,31.8283,31.8377,20374.0
2021-06-30 10:40:00,33.89,33.92,33.84,33.85,12170.0,31.8471,31.8753,31.8001,31.8095,12170.0
2021-06-30 10:45:00,33.86,33.94,33.84,33.94,28731.0,31.8189,31.8941,31.8001,31.8941,28731.0
2021-06-30 10:50:00,33.93,33.98,33.91,33.96,29885.0,31.8847,31.9317,31.8659,31.9129,29885.0
2021-06-30 10:55:00,33.97,33.97,33.88,33.92,32107.0,31.9223,31.9223,31.8377,31.8753,32107.0
2021-06-30 11:00:00,33.93,33.95,33.91,33.93,9429.0,31.8847,31.9035,31.8659,31.8847,9429.0
2021-06-30 11:05:00,33.92,33.95,33.92,33.94,17507.0,31.8753,31.9035,31.8753,31.8941,17507.0
2021-06-30 11:10:00,33.94,33.94,33.88,33.88,10627.0,31.8941,31.8941,31.8377,31.8377,10627.0
2021-06-30 11:15:00,33.88,33.91,33.84,33.84,5558.0,31.8377,31.8659,31.8001,31.8001,5558.0
2021-06-30 11:20:00,33.84,33.85,33.82,33.82,5649.0,31.8001,31.8095,31.7813,31.7813,5649.0
2021-06-30 11:25:00,33.81,33.84,33.81,33.84,9025.0,31.7719,31.8001,31.7719,31.8001,9025.0
2021-06-30 11:30:00,33.84,33.85,33.82,33.82,10449.0,31.8001,31.8095,31.7813,31.7813,10449.0
2021-06-30 11:35:00,33.82,33.88,33.82,33.84,11077.0,31.7813,31.8377,31.7813,31.8001,11077.0
2021-06-30 11:40:00,33.84,33.85,33.83,33.85,17640.0,31.8001,31.8095,31.7907,31.8095,17640.0
2021-06-30 11:45:00,33.85,33.88,33.85,33.85,8111.0,31.8095,31.8377,31.8095,31.8095,8111.0
2021-06-30 11:50:00,33.85,33.91,33.85,33.89,29751.0,31.8095,31.8659,31.8095,31.8471,29751.0
2021-06-30 11:55:00,33.89,33.91,33.88,33.9,7030.0,31.8471,31.8659,31.8377,31.8565,7030.0
2021-06-30 12:00:00,33.9,33.98,33.9,33.95,8883.0,31.8565,31.9317,31.8565,31.9035,8883.0
2021-06-30 12:05:00,33.96,33.98,33.95,33.97,6940.0,31.9129,31.9317,31.9035,31.9223,6940.0
2021-06-30 12:10:00,33.97,34.02,33.97,34.01,8135.0,31.9223,31.9693,31.9223,31.9599,8135.0
2021-06-30 12:15:00,33.99,34.04,33.98,34.04,12797.0,31.9411,31.9881,31.9317,31.9881,12797.0
2021-06-30 12:20:00,34.03,34.06,34.03,34.05,6688.0,31.9787,32.0068,31.9787,31.9975,6688.0
2021-06-30 12:25:00,34.05,34.06,34.02,34.03,5930.0,31.9975,32.0068,31.9693,31.9787,5930.0
2021-06-30 12:30:00,34.03,34.03,34.01,34.03,5528.0,31.9787,31.9787,31.9599,31.9787,5528.0
2021-06-30 12:35:00,34.04,34.06,34.02,34.02,9484.0,31.9881,32.0068,31.9693,31.9693,9484.0
2021-06-30 12:40:00,34.02,34.05,34.02,34.05,19736.0,31.9693,31.9975,31.9693,31.9975,19736.0
2021-06-30 12:45:00,34.06,34.13,34.06,34.13,57474.0,32.0068,32.0726,32.0068,32.0726,57474.0
2021-06-30 12:50:00,34.11,34.18,34.11,34.18,24503.0,32.0538,32.1196,32.0538,32.1196,24503.0
2021-06-30 12:55:00,34.19,34.2,34.13,34.13,49939.0,32.129,32.1384,32.0726,32.0726,49939.0
2021-06-30 13:00:00,34.13,34.16,34.12,34.13,17802.0,32.0726,32.1008,32.0632,32.0726,17802.0
2021-06-30 13:05:00,34.12,34.16,34.12,34.16,14894.0,32.0632,32.1008,32.0632,32.1008,14894.0
2021-06-30 13:10:00,34.16,34.16,34.13,34.13,17165.0,32.1008,32.1008,32.0726,32.0726,17165.0
2021-06-30 13:15:00,34.13,34.13,34.11,34.13,5309.0,32.0726,32.0726,32.0538,32.0726,5309.0
2021-06-30 13:20:00,34.12,34.13,34.1,34.13,21150.0,32.0632,32.0726,32.0444,32.0726,21150.0
2021-06-30 13:25:00,34.13,34.16,34.13,34.15,29320.0,32.0726,32.1008,32.0726,32.0914,29320.0
2021-06-30 13:30:00,34.15,34.15,34.11,34.11,9774.0,32.0914,32.0914,32.0538,32.0538,9774.0
2021-06-30 13:35:00,34.1,34.1,34.08,34.08,12998.0,32.0444,32.0444,32.0256,32.0256,12998.0
2021-06-30 13:40:00,34.08,34.09,34.08,34.08,11057.0,32.0256,32.035,32.0256,32.0256,11057.0
2021-06-30 13:45:00,34.09,34.09,34.06,34.06,10735.0,32.035,32.035,32.0068,32.0068,10735.0
2021-06-30 13:50:00,34.06,34.08,34.05,34.08,4526.0,32.0068,32.0256,31.9975,32.0256,4526.0
2021-06-30 13:55:00,34.09,34.12,34.05,34.05,17533.0,32.035,32.0632,31.9975,31.9975,17533.0
2021-06-30 14:00:00,34.05,34.06,34.04,34.04,9892.0,31.9975,32.0068,31.9881,31.9881,9892.0
2021-06-30 14:05:00,34.02,34.02,34.01,34.01,11757.0,31.9693,31.9693,31.9599,31.9599,11757.0
2021-06-30 14:10:00,34.0,34.0,33.98,33.98,16522.0,31.9505,31.9505,31.9317,31.9317,16522.0
2021-06-30 14:15:00,33.98,34.01,33.98,34.0,6567.0,31.9317,31.9599,31.9317,31.9505,6567.0
2021-06-30 14:20:00,33.99,34.01,33.99,34.0,10567.0,31.9411,31.9599,31.9411,31.9505,10567.0
2021-06-30 14:25:00,34.0,34.01,33.99,33.99,3846.0,31.9505,31.9599,31.9411,31.9411,3846.0
2021-06-30 14:30:00,34.0,34.02,33.99,33.99,6269.0,31.9505,31.9693,31.9411,31.9411,6269.0
2021-06-30 14:35:00,33.99,33.99,33.96,33.98,19152.0,31.9411,31.9411,31.9129,31.9317,19152.0
2021-06-30 14:40:00,33.98,33.98,33.97,33.97,11524.0,31.9317,31.9317,31.9223,31.9223,11524.0
2021-06-30 14:45:00,33.98,33.99,33.98,33.98,27484.0,31.9317,31.9411,31.9317,31.9317,27484.0
2021-06-30 14:50:00,33.98,34.0,33.98,33.98,17579.0,31.9317,31.9505,31.9317,31.9317,17579.0
2021-06-30 14:55:00,33.98,34.01,33.98,33.99,17733.0,31.9317,31.9599,31.9317,31.9411,17733.0
2021-06-30 15:00:00,33.98,33.98,33.96,33.96,28105.0,31.9317,31.9317,31.9129,31.9129,28105.0
2021-06-30 15:05:00,33.95,33.96,33.95,33.96,15373.0,31.9035,31.9129,31.9035,31.9129,15373.0
2021-06-30 15:10:00,33.97,33.98,33.96,33.98,40295.0,31.9223,31.9317,31.9129,31.9317,40295.0
2021-06-30 15:15:00,33.98,33.98,33.96,33.96,27799.0,31.9317,31.9317,31.9129,31.9129,27799.0
2021-06-30 15:20:00,33.96,33.98,33.96,33.97,11847.0,31.9129,31.9317,31.9129,31.9223,11847.0
2021-06-30 15:25:00,33.97,34.02,33.97,34.02,13756.0,31.9223,31.9693,31.9223,31.9693,13756.0
2021-06-30 15:30:00,34.02,34.02,33.99,34.0,23654.0,31.9693,31.9693,31.9411,31.9505,23654.0
2021-06-30 15:35:00,34.01,34.01,33.99,33.99,20258.0,31.9599,31.9599,31.9411,31.9411,20258.0
2021-06-30 15:40:00,33.99,34.03,33.99,34.03,39604.0,31.9411,31.9787,31.9411,31.9787,39604.0
2021-06-30 15:45:00,34.03,34.06,34.03,34.03,48248.0,31.9787,32.0068,31.9787,31.9787,48248.0
2021-06-30 15:50:00,34.03,34.06,34.02,34.05,49891.0,31.9787,32.0068,31.9693,31.9975,49891.0
2021-06-30 15:55:00,34.05,34.05,33.95,34.0,159641.0,31.9975,31.9975,31.9035,31.9505,159641.0
2021-07-01 09:30:00,34.52,34.52,34.36,34.37,199794.0,32.4391,32.4391,32.2888,32.2982,199794.0
2021-07-01 09:35:00,34.36,34.42,34.26,34.27,83151.0,32.2888,32.3451,32.1948,32.2042,83151.0
2021-07-01 09:40:00,34.26,34.28,34.17,34.2,67393.0,32.1948,32.2136,32.1102,32.1384,67393.0
2021-07-01 09:45:00,34.19,34.26,34.19,34.2,42765.0,32.129,32.1948,32.129,32.1384,42765.0
2021-07-01 09:50:00,34.19,34.27,34.19,34.24,63019.0,32.129,32.2042,32.129,32.176,63019.0
2021-07-01 09:55:00,34.23,34.27,34.16,34.16,29219.0,32.1666,32.2042,32.1008,32.1008,29219.0
2021-07-01 10:00:00,34.18,34.28,34.15,34.19,55094.0,32.1196,32.2136,32.0914,32.129,55094.0
2021-07-01 10:05:00,34.19,34.2,34.16,34.18,43469.0,32.129,32.1384,32.1008,32.1196,43469.0
2021-07-01 10:10:00,34.19,34.2,34.05,34.05,39395.0,32.129,32.1384,31.9975,31.9975,39395.0
2021-07-01 10:15:00,34.05,34.11,34.04,34.09,48317.0,31.9975,32.0538,31.9881,32.035,48317.0
2021-07-01 10:20:00,34.1,34.13,34.08,34.1,25938.0,32.0444,32.0726,32.0256,32.0444,25938.0
2021-07-01 10:25:00,34.09,34.13,34.08,34.09,24948.0,32.035,32.0726,32.0256,32.035,24948.0
2021-07-01 10:30:00,34.07,34.08,34.03,34.05,54818.0,32.0162,32.0256,31.9787,31.9975,54818.0
2021-07-01 10:35:00,34.04,34.06,34.01,34.02,32545.0,31.9881,32.0068,31.9599,31.9693,32545.0
2021-07-01 10:40:00,34.02,34.04,33.99,34.0,39224.0,31.9693,31.9881,31.9411,31.9505,39224.0
2021-07-01 10:45:00,34.0,34.03,33.97,33.99,21992.0,31.9505,31.9787,31.9223,31.9411,21992.0
2021-07-01 10:50:00,33.99,34.01,33.95,33.95,25357.0,31.9411,31.9599,31.9035,31.9035,25357.0
2021-07-01 10:55:00,33.95,33.98,33.95,33.97,9936.0,31.9035,31.9317,31.9035,31.9223,9936.0
2021-07-01 11:00:00,33.97,33.98,33.93,33.94,12200.0,31.9223,31.9317,31.8847,31.8941,12200.0
2021-07-01 11:05:00,33.94,33.95,33.92,33.94,38794.0,31.8941,31.9035,31.8753,31.8941,38794.0
2021-07-01 11:10:00,33.93,33.93,33.84,33.85,71564.0,31.8847,31.8847,31.8001,31.8095,71564.0
2021-07-01 11:15:00,33.84,33.88,33.77,33.78,61678.0,31.8001,31.8377,31.7343,31.7437,61678.0
2021-07-01 11:20:00,33.78,33.84,33.78,33.83,24678.0,31.7437,31.8001,31.7437,31.7907,24678.0
2021-07-01 11:25:00,33.83,33.85,33.82,33.84,13086.0,31.7907,31.8095,31.7813,31.8001,13086.0
2021-07-01 11:30:00,33.85,33.89,33.85,33.89,17635.0,31.8095,31.8471,31.8095,31.8471,17635.0
2021-07-01 11:35:00,33.9,33.93,33.89,33.92,24031.0,31.8565,31.8847,31.8471,31.8753,24031.0
2021-07-01 11:40:00,33.91,33.93,33.89,33.93,29221.0,31.8659,31.8847,31.8471,31.8847,29221.0
2021-07-01 11:45:00,33.94,33.94,33.92,33.92,11519.0,31.8941,31.8941,31.8753,31.8753,11519.0
2021-07-01 11:50:00,33.91,33.94,33.9,33.93,17326.0,31.8659,31.8941,31.8565,31.8847,17326.0
2021-07-01 11:55:00,33.93,33.93,33.91,33.93,5133.0,31.8847,31.8847,31.8659,31.8847,5133.0
2021-07-01 12:00:00,33.92,33.92,33.89,33.9,10613.0,31.8753,31.8753,31.8471,31.8565,10613.0
2021-07-01 12:05:00,33.91,33.96,33.91,33.96,16866.0,31.8659,31.9129,31.8659,31.9129,16866.0
2021-07-01 12:10:00,33.95,33.95,33.94,33.94,6596.0,31.9035,31.9035,31.8941,31.8941,6596.0
2021-07-01 12:15:00,33.95,33.97,33.93,33.96,11627.0,31.9035,31.9223,31.8847,31.9129,11627.0
2021-07-01 12:20:00,33.96,33.98,33.96,33.96,17293.0,31.9129,31.9317,31.9129,31.9129,17293.0
2021-07-01 12:25:00,33.96,34.0,33.96,34.0,7400.0,31.9129,31.9505,31.9129,31.9505,7400.0
2021-07-01 12:30:00,34.0,34.0,33.99,33.99,4375.0,31.9505,31.9505,31.9411,31.9411,4375.0
2021-07-01 12:35:00,33.99,34.0,33.97,33.99,5020.0,31.9411,31.9505,31.9223,31.9411,5020.0
2021-07-01 12:40:00,33.99,33.99,33.96,33.98,25108.0,31.9411,31.9411,31.9129,31.9317,25108.0
2021-07-01 12:45:00,33.98,34.0,33.98,33.99,6053.0,31.9317,31.9505,31.9317,31.9411,6053.0
2021-07-01 12:50:00,34.0,34.01,33.99,34.0,42980.0,31.9505,31.9599,31.9411,31.9505,42980.0
2021-07-01 12:55:00,34.0,34.01,34.0,34.01,9533.0,31.9505,31.9599,31.9505,31.9599,9533.0
2021-07-01 13:00:00,34.01,34.03,34.01,34.03,7233.0,31.9599,31.9787,31.9599,31.9787,7233.0
2021-07-01 13:05:00,34.03,34.09,34.03,34.09,12433.0,31.9787,32.035,31.9787,32.035,12433.0
2021-07-01 13:10:00,34.09,34.09,34.07,34.07,12234.0,32.035,32.035,32.0162,32.0162,12234.0
2021-07-01 13:15:00,34.08,34.11,34.08,34.1,17218.0,32.0256,32.0538,32.0256,32.0444,17218.0
2021-07-01 13:20:00,34.1,34.1,34.08,34.09,14337.0,32.0444,32.0444,32.0256,32.035,14337.0
2021-07-01 13:25:00,34.09,34.12,34.09,34.11,19535.0,32.035,32.0632,32.035,32.0538,19535.0
2021-07-01 13:30:00,34.11,34.11,34.09,34.11,4915.0,32.0538,32.0538,32.035,32.0538,4915.0
2021-07-01 13:35:00,34.12,34.12,34.07,34.09,16409.0,32.0632,32.0632,32.0162,32.035,16409.0
2021-07-01 13:40:00,34.09,34.09,34.07,34.07,2196.0,32.035,32.035,32.0162,32.0162,2196.0
2021-07-01 13:45:00,34.07,34.09,34.07,34.09,3167.0,32.0162,32.035,32.0162,32.035,3167.0
2021-07-01 13:50:00,34.09,34.09,34.06,34.07,7788.0,32.035,32.035,32.0068,32.0162,7788.0
2021-07-01 13:55:00,34.08,34.09,34.07,34.08,7084.0,32.0256,32.035,32.0162,32.0256,7084.0
2021-07-01 14:00:00,34.08,34.1,34.07,34.1,6073.0,32.0256,32.0444,32.0162,32.0444,6073.0
2021-07-01 14:05:00,34.1,34.12,34.09,34.12,35307.0,32.0444,32.0632,32.035,32.0632,35307.0
2021-07-01 14:10:00,34.11,34.11,34.06,34.06,9047.0,32.0538,32.0538,32.0068,32.0068,9047.0
2021-07-01 14:15:00,34.07,34.07,34.05,34.05,14186.0,32.0162,32.0162,31.9975,31.9975,14186.0
2021-07-01 14:20:00,34.05,34.06,34.05,34.05,4529.0,31.9975,32.0068,31.9975,31.9975,4529.0
2021-07-01 14:25:00,34.06,34.07,34.06,34.07,4400.0,32.0068,32.0162,32.0068,32.0162,4400.0
2021-07-01 14:30:00,34.07,34.07,34.06,34.07,5243.0,32.0162,32.0162,32.0068,32.0162,5243.0
2021-07-01 14:35:00,34.08,34.08,34.05,34.05,4840.0,32.0256,32.0256,31.9975,31.9975,4840.0
2021-07-01 14:40:00,34.06,34.06,34.05,34.05,1802.0,32.0068,32.0068,31.9975,31.9975,1802.0
2021-07-01 14:45:00,34.05,34.1,34.05,34.09,8255.0,31.9975,32.0444,31.9975,32.035,8255.0
2021-07-01 14:50:00,34.09,34.09,34.08,34.08,2590.0,32.035,32.035,32.0256,32.0256,2590.0
2021-07-01 14:55:00,34.09,34.1,34.09,34.09,4264.0,32.035,32.0444,32.035,32.035,4264.0
2021-07-01 15:00:00,34.1,34.1,34.09,34.1,6158.0,32.0444,32.0444,32.035,32.0444,6158.0
2021-07-01 15:05:00,34.09,34.1,34.09,34.09,13283.0,32.035,32.0444,32.035,32.035,13283.0
2021-07-01 15:10:00,34.09,34.09,34.09,34.09,3600.0,32.035,32.035,32.035,32.035,3600.0
2021-07-01 15:15:00,34.09,34.09,34.09,34.09,2195.0,32.035,32.035,32.035,32.035,2195.0
2021-07-01 15:20:00,34.09,34.1,34.08,34.08,33055.0,32.035,32.0444,32.0256,32.0256,33055.0
2021-07-01 15:25:00,34.08,34.08,34.06,34.06,24027.0,32.0256,32.0256,32.0068,32.0068,24027.0
2021-07-01 15:30:00,34.05,34.05,33.98,33.98,28467.0,31.9975,31.9975,31.9317,31.9317,28467.0
2021-07-01 15:35:00,33.98,33.99,33.97,33.98,48444.0,31.9317,31.9411,31.9223,31.9317,48444.0
2021-07-01 15:40:00,33.98,34.01,33.98,34.0,44691.0,31.9317,31.9599,31.9317,31.9505,44691.0
2021-07-01 15:45:00,34.0,34.01,33.98,33.98,27494.0,31.9505,31.9599,31.9317,31.9317,27494.0
2021-07-01 15:50:00,33.98,33.99,33.94,33.95,56261.0,31.9317,31.9411,31.8941,31.9035,56261.0
2021-07-01 15:55:00,33.94,33.98,33.94,33.96,83129.0,31.8941,31.9317,31.8941,31.9129,83129.0
2021-07-02 09:30:00,34.42,34.57,34.26,34.54,180048.0,32.3451,32.4861,32.1948,32.4579,180048.0
2021-07-02 09:35:00,34.55,34.56,34.31,34.38,95504.0,32.4673,32.4767,32.2418,32.3076,95504.0
2021-07-02 09:40:00,34.4,34.4,34.26,34.3,50245.0,32.3264,32.3264,32.1948,32.2324,50245.0
2021-07-02 09:45:00,34.29,34.38,34.23,34.24,41726.0,32.223,32.3076,32.1666,32.176,41726.0
2021-07-02 09:50:00,34.25,34.28,34.17,34.26,41867.0,32.1854,32.2136,32.1102,32.1948,41867.0
2021-07-02 09:55:00,34.26,34.3,34.23,34.28,27832.0,32.1948,32.2324,32.1666,32.2136,27832.0
2021-07-02 10:00:00,34.28,34.31,34.21,34.22,46425.0,32.2136,32.2418,32.1478,32.1572,46425.0
2021-07-02 10:05:00,34.22,34.22,34.1,34.1,33183.0,32.1572,32.1572,32.0444,32.0444,33183.0
2021-07-02 10:10:00,34.09,34.16,34.09,34.13,120287.0,32.035,32.1008,32.035,32.0726,120287.0
2021-07-02 10:15:00,34.14,34.16,34.06,34.16,61274.0,32.082,32.1008,32.0068,32.1008,61274.0
2021-07-02 10:20:00,34.17,34.2,34.12,34.15,73401.0,32.1102,32.1384,32.0632,32.0914,73401.0
2021-07-02 10:25:00,34.16,34.24,34.15,34.23,17571.0,32.1008,32.176,32.0914,32.1666,17571.0
2021-07-02 10:30:00,34.24,34.26,34.21,34.26,17256.0,32.176,32.1948,32.1478,32.1948,17256.0
2021-07-02 10:35:00,34.25,34.3,34.22,34.29,19187.0,32.1854,32.2324,32.1572,32.223,19187.0
2021-07-02 10:40:00,34.28,34.3,34.27,34.28,19369.0,32.2136,32.2324,32.2042,32.2136,19369.0
2021-07-02 10:45:00,34.28,34.29,34.25,34.27,5731.0,32.2136,32.223,32.1854,32.2042,5731.0
2021-07-02 10:50:00,34.27,34.3,34.26,34.27,24563.0,32.2042,32.2324,32.1948,32.2042,24563.0
2021-07-02 10:55:00,34.27,34.29,34.27,34.27,14004.0,32.2042,32.223,32.2042,32.2042,14004.0
2021-07-02 11:00:00,34.27,34.27,34.22,34.25,9382.0,32.2042,32.2042,32.1572,32.1854,9382.0
2021-07-02 11:05:00,34.24,34.24,34.2,34.22,10164.0,32.176,32.176,32.1384,32.1572,10164.0
2021-07-02 11:10:00,34.24,34.3,34.24,34.3,5597.0,32.176,32.2324,32.176,32.2324,5597.0
2021-07-02 11:15:00,34.3,34.33,34.3,34.33,10781.0,32.2324,32.2606,32.2324,32.2606,10781.0
2021-07-02 11:20:00,34.34,34.37,34.34,34.34,12829.0,32.27,32.2982,32.27,32.27,12829.0
2021-07-02 11:25:00,34.34,34.38,34.34,34.38,6637.0,32.27,32.3076,32.27,32.3076,6637.0
2021-07-02 11:30:00,34.37,34.38,34.34,34.35,11954.0,32.2982,32.3076,32.27,32.2794,11954.0
2021-07-02 11:35:00,34.34,34.34,34.3,34.31,8497.0,32.27,32.27,32.2324,32.2418,8497.0
2021-07-02 11:40:00,34.3,34.3,34.28,34.28,7448.0,32.2324,32.2324,32.2136,32.2136,7448.0
2021-07-02 11:45:00,34.28,34.28,34.27,34.28,7429.0,32.2136,32.2136,32.2042,32.2136,7429.0
2021-07-02 11:50:00,34.28,34.28,34.24,34.24,8911.0,32.2136,32.2136,32.176,32.176,8911.0
2021-07-02 11:55:00,34.24,34.26,34.24,34.25,2800.0,32.176,32.1948,32.176,32.1854,2800.0
2021-07-02 12:00:00,34.25,34.26,34.22,34.25,25853.0,32.1854,32.1948,32.1572,32.1854,25853.0
2021-07-02 12:05:00,34.25,34.25,34.23,34.24,14635.0,32.1854,32.1854,32.1666,32.176,14635.0
2021-07-02 12:10:00,34.23,34.26,34.23,34.24,12418.0,32.1666,32.1948,32.1666,32.176,12418.0
2021-07-02 12:15:00,34.23,34.26,34.21,34.26,11785.0,32.1666,32.1948,32.1478,32.1948,11785.0
2021-07-02 12:20:00,34.24,34.25,34.24,34.25,3986.0,32.176,32.1854,32.176,32.1854,3986.0
2021-07-02 12:25:00,34.25,34.28,34.25,34.28,43516.0,32.1854,32.2136,32.1854,32.2136,43516.0
2021-07-02 12:30:00,34.28,34.29,34.26,34.29,2700.0,32.2136,32.223,32.1948,32.223,2700.0
2021-07-02 12:35:00,34.3,34.3,34.28,34.28,3430.0,32.2324,32.2324,32.2136,32.2136,3430.0
2021-07-02 12:40:00,34.28,34.28,34.21,34.21,11810.0,32.2136,32.2136,32.1478,32.1478,11810.0
2021-07-02 12:45:00,34.22,34.23,34.2,34.23,18577.0,32.1572,32.1666,32.1384,32.1666,18577.0
2021-07-02 12:50:00,34.22,34.22,34.2,34.21,4624.0,32.1572,32.1572,32.1384,32.1478,4624.0
2021-07-02 12:55:00,34.21,34.23,34.21,34.23,10474.0,32.1478,32.1666,32.1478,32.1666,10474.0
2021-07-02 13:00:00,34.21,34.24,34.2,34.24,10424.0,32.1478,32.176,32.1384,32.176,10424.0
2021-07-02 13:05:00,34.25,34.29,34.25,34.29,14228.0,32.1854,32.223,32.1854,32.223,14228.0
2021-07-02 13:10:00,34.29,34.3,34.29,34.3,9760.0,32.223,32.2324,32.223,32.2324,9760.0
2021-07-02 13:15:00,34.29,34.29,34.28,34.28,200.0,32.223,32.223,32.2136,32.2136,200.0
2021-07-02 13:20:00,34.28,34.28,34.25,34.26,10387.0,32.2136,32.2136,32.1854,32.1948,10387.0
2021-07-02 13:25:00,34.26,34.29,34.26,34.26,9812.0,32.1948,32.223,32.1948,32.1948,9812.0
2021-07-02 13:30:00,34.26,34.28,34.26,34.27,5995.0,32.1948,32.2136,32.1948,32.2042,5995.0
2021-07-02 13:35:00,34.27,34.29,34.27,34.29,3023.0,32.2042,32.223,32.2042,32.223,3023.0
2021-07-02 13:40:00,34.29,34.29,34.27,34.29,6402.0,32.223,32.223,32.2042,32.223,6402.0
2021-07-02 13:45:00,34.3,34.34,34.3,34.33,9727.0,32.2324,32.27,32.2324,32.2606,9727.0
2021-07-02 13:50:00,34.33,34.34,34.32,34.33,13226.0,32.2606,32.27,32.2512,32.2606,13226.0
2021-07-02 13:55:00,34.33,34.36,34.32,34.36,19956.0,32.2606,32.2888,32.2512,32.2888,19956.0
2021-07-02 14:00:00,34.36,34.4,34.36,34.39,6307.0,32.2888,32.3264,32.2888,32.317,6307.0
2021-07-02 14:05:00,34.4,34.45,34.4,34.44,15850.0,32.3264,32.3733,32.3264,32.3639,15850.0
2021-07-02 14:10:00,34.45,34.45,34.43,34.43,27654.0,32.3733,32.3733,32.3545,32.3545,27654.0
2021-07-02 14:15:00,34.42,34.42,34.41,34.42,6188.0,32.3451,32.3451,32.3358,32.3451,6188.0
2021-07-02 14:20:00,34.43,34.45,34.42,34.44,6432.0,32.3545,32.3733,32.3451,32.3639,6432.0
2021-07-02 14:25:00,34.43,34.47,34.43,34.47,22123.0,32.3545,32.3921,32.3545,32.3921,22123.0
2021-07-02 14:30:00,34.47,34.48,34.46,34.48,24742.0,32.3921,32.4015,32.3827,32.4015,24742.0
2021-07-02 14:35:00,34.48,34.48,34.47,34.48,13021.0,32.4015,32.4015,32.3921,32.4015,13021.0
2021-07-02 14:40:00,34.49,34.51,34.49,34.5,31469.0,32.4109,32.4297,32.4109,32.4203,31469.0
2021-07-02 14:45:00,34.49,34.49,34.46,34.49,18979.0,32.4109,32.4109,32.3827,32.4109,18979.0
2021-07-02 14:50:00,34.49,34.49,34.49,34.49,2135.0,32.4109,32.4109,32.4109,32.4109,2135.0
2021-07-02 14:55:00,34.48,34.49,34.48,34.49,20753.0,32.4015,32.4109,32.4015,32.4109,20753.0
2021-07-02 15:00:00,34.49,34.52,34.49,34.52,16185.0,32.4109,32.4391,32.4109,32.4391,16185.0
2021-07-02 15:05:00,34.53,34.58,34.53,34.57,18324.0,32.4485,32.4955,32.4485,32.4861,18324.0
2021-07-02 15:10:00,34.57,34.59,34.56,34.56,62240.0,32.4861,32.5049,32.4767,32.4767,62240.0
2021-07-02 15:15:00,34.56,34.56,34.54,34.54,42571.0,32.4767,32.4767,32.4579,32.4579,42571.0
2021-07-02 15:20:00,34.54,34.55,34.52,34.52,25697.0,32.4579,32.4673,32.4391,32.4391,25697.0
2021-07-02 15:25:00,34.52,34.53,34.49,34.49,96495.0,32.4391,32.4485,32.4109,32.4109,96495.0
2021-07-02 15:30:00,34.49,34.5,34.49,34.5,32833.0,32.4109,32.4203,32.4109,32.4203,32833.0
2021-07-02 15:35:00,34.5,34.5,34.48,34.48,30817.0,32.4203,32.4203,32.4015,32.4015,30817.0
2021-07-02 15:40:00,34.49,34.5,34.47,34.47,59868.0,32.4109,32.4203,32.3921,32.3921,59868.0
2021-07-02 15:45:00,34.47,34.47,34.46,34.46,3900.0,32.3921,32.3921,32.3827,32.3827,3900.0
2021-07-02 15:50:00,34.47,34.47,34.4,34.41,40892.0,32.3921,32.3921,32.3264,32.3358,40892.0
2021-07-02 15:55:00,34.41,34.47,34.41,34.45,176231.0,32.3358,32.3921,32.3358,32.3733,176231.0
2021-07-06 09:30:00,35.03,35.05,34.86,34.94,330916.0,32.9184,32.9372,32.7586,32.8338,330916.0
2021-07-06 09:35:00,34.94,34.99,34.77,34.81,112754.0,32.8338,32.8808,32.6741,32.7116,112754.0
2021-07-06 09:40:00,34.81,34.81,34.69,34.69,51859.0,32.7116,32.7116,32.5989,32.5989,51859.0
2021-07-06 09:45:00,34.69,34.79,34.68,34.79,64938.0,32.5989,32.6928,32.5895,32.6928,64938.0
2021-07-06 09:50:00,34.79,34.86,34.76,34.86,68421.0,32.6928,32.7586,32.6647,32.7586,68421.0
2021-07-06 09:55:00,34.87,34.92,34.85,34.91,57942.0,32.768,32.815,32.7492,32.8056,57942.0
2021-07-06 10:00:00,34.91,34.95,34.88,34.94,123160.0,32.8056,32.8432,32.7774,32.8338,123160.0
2021-07-06 10:05:00,34.94,34.94,34.87,34.9,48238.0,32.8338,32.8338,32.768,32.7962,48238.0
2021-07-06 10:10:00,34.91,34.93,34.87,34.92,65328.0,32.8056,32.8244,32.768,32.815,65328.0
2021-07-06 10:15:00,34.92,34.95,34.89,34.93,114082.0,32.815,32.8432,32.7868,32.8244,114082.0
2021-07-06 10:20:00,34.92,34.97,34.81,34.81,175573.0,32.815,32.862,32.7116,32.7116,175573.0
2021-07-06 10:25:00,34.81,34.83,34.7,34.7,80643.0,32.7116,32.7304,32.6083,32.6083,80643.0
2021-07-06 10:30:00,34.69,34.75,34.61,34.61,72320.0,32.5989,32.6553,32.5237,32.5237,72320.0
2021-07-06 10:35:00,34.61,34.7,34.57,34.69,60029.0,32.5237,32.6083,32.4861,32.5989,60029.0
2021-07-06 10:40:00,34.69,34.72,34.64,34.71,64854.0,32.5989,32.6271,32.5519,32.6177,64854.0
2021-07-06 10:45:00,34.71,34.71,34.64,34.65,31334.0,32.6177,32.6177,32.5519,32.5613,31334.0
2021-07-06 10:50:00,34.66,34.66,34.57,34.6,47967.0,32.5707,32.5707,32.4861,32.5143,47967.0
2021-07-06 10:55:00,34.6,34.62,34.55,34.56,48162.0,32.5143,32.5331,32.4673,32.4767,48162.0
2021-07-06 11:00:00,34.56,34.6,34.51,34.52,58005.0,32.4767,32.5143,32.4297,32.4391,58005.0
2021-07-06 11:05:00,34.52,34.56,34.51,34.54,41196.0,32.4391,32.4767,32.4297,32.4579,41196.0
2021-07-06 11:10:00,34.55,34.55,34.47,34.47,50145.0,32.4673,32.4673,32.3921,32.3921,50145.0
2021-07-06 11:15:00,34.46,34.51,34.44,34.49,49474.0,32.3827,32.4297,32.3639,32.4109,49474.0
2021-07-06 11:20:00,34.48,34.51,34.47,34.47,13264.0,32.4015,32.4297,32.3921,32.3921,13264.0
2021-07-06 11:25:00,34.47,34.51,34.44,34.51,26608.0,32.3921,32.4297,32.3639,32.4297,26608.0
2021-07-06 11:30:00,34.51,34.51,34.48,34.49,31111.0,32.4297,32.4297,32.4015,32.4109,31111.0
2021-07-06 11:35:00,34.49,34.52,34.45,34.52,24533.0,32.4109,32.4391,32.3733,32.4391,24533.0
2021-07-06 11:40:00,34.52,34.53,34.47,34.47,23376.0,32.4391,32.4485,32.3921,32.3921,23376.0
2021-07-06 11:45:00,34.46,34.53,34.42,34.51,73088.0,32.3827,32.4485,32.3451,32.4297,73088.0
2021-07-06 11:50:00,34.5,34.5,34.37,34.39,52583.0,32.4203,32.4203,32.2982,32.317,52583.0
2021-07-06 11:55:00,34.4,34.41,34.36,34.37,45885.0,32.3264,32.3358,32.2888,32.2982,45885.0
2021-07-06 12:00:00,34.37,34.38,34.33,34.34,46294.0,32.2982,32.3076,32.2606,32.27,46294.0
2021-07-06 12:05:00,34.34,34.37,34.28,34.28,37276.0,32.27,32.2982,32.2136,32.2136,37276.0
2021-07-06 12:10:00,34.28,34.32,34.25,34.26,74809.0,32.2136,32.2512,32.1854,32.1948,74809.0
2021-07-06 12:15:00,34.26,34.27,34.2,34.2,65079.0,32.1948,32.2042,32.1384,32.1384,65079.0
2021-07-06 12:20:00,34.2,34.27,34.17,34.27,35932.0,32.1384,32.2042,32.1102,32.2042,35932.0
2021-07-06 12:25:00,34.26,34.29,34.24,34.29,14881.0,32.1948,32.223,32.176,32.223,14881.0
2021-07-06 12:30:00,34.28,34.28,34.23,34.26,16705.0,32.2136,32.2136,32.1666,32.1948,16705.0
2021-07-06 12:35:00,34.26,34.26,34.2,34.23,14727.0,32.1948,32.1948,32.1384,32.1666,14727.0
2021-07-06 12:40:00,34.23,34.23,34.18,34.18,4800.0,32.1666,32.1666,32.1196,32.1196,4800.0
2021-07-06 12:45:00,34.18,34.21,34.18,34.2,13707.0,32.1196,32.1478,32.1196,32.1384,13707.0
2021-07-06 12:50:00,34.21,34.23,34.2,34.22,4300.0,32.1478,32.1666,32.1384,32.1572,4300.0
2021-07-06 12:55:00,34.22,34.24,34.2,34.24,11979.0,32.1572,32.176,32.1384,32.176,11979.0
2021-07-06 13:00:00,34.25,34.3,34.25,34.3,26834.0,32.1854,32.2324,32.1854,32.2324,26834.0
2021-07-06 13:05:00,34.31,34.35,34.31,34.33,20318.0,32.2418,32.2794,32.2418,32.2606,20318.0
2021-07-06 13:10:00,34.32,34.32,34.29,34.3,13096.0,32.2512,32.2512,32.223,32.2324,13096.0
2021-07-06 13:15:00,34.3,34.31,34.24,34.26,17232.0,32.2324,32.2418,32.176,32.1948,17232.0
2021-07-06 13:20:00,34.25,34.25,34.21,34.21,18403.0,32.1854,32.1854,32.1478,32.1478,18403.0
2021-07-06 13:25:00,34.22,34.28,34.22,34.24,19034.0,32.1572,32.2136,32.1572,32.176,19034.0
2021-07-06 13:30:00,34.25,34.25,34.22,34.23,5280.0,32.1854,32.1854,32.1572,32.1666,5280.0
2021-07-06 13:35:00,34.23,34.27,34.22,34.26,20525.0,32.1666,32.2042,32.1572,32.1948,20525.0
2021-07-06 13:40:00,34.25,34.28,34.24,34.28,15398.0,32.1854,32.2136,32.176,32.2136,15398.0
2021-07-06 13:45:00,34.28,34.32,34.27,34.32,20386.0,32.2136,32.2512,32.2042,32.2512,20386.0
2021-07-06 13:50:00,34.33,34.34,34.33,34.34,17003.0,32.2606,32.27,32.2606,32.27,17003.0
2021-07-06 13:55:00,34.34,34.35,34.32,34.34,20205.0,32.27,32.2794,32.2512,32.27,20205.0
2021-07-06 14:00:00,34.35,34.4,34.35,34.39,28416.0,32.2794,32.3264,32.2794,32.317,28416.0
2021-07-06 14:05:00,34.39,34.39,34.34,34.34,12410.0,32.317,32.317,32.27,32.27,12410.0
2021-07-06 14:10:00,34.34,34.37,34.33,34.34,14530.0,32.27,32.2982,32.2606,32.27,14530.0
2021-07-06 14:15:00,34.34,34.38,34.34,34.36,17358.0,32.27,32.3076,32.27,32.2888,17358.0
2021-07-06 14:20:00,34.36,34.41,34.36,34.4,14029.0,32.2888,32.3358,32.2888,32.3264,14029.0
2021-07-06 14:25:00,34.4,34.42,34.39,34.42,45201.0,32.3264,32.3451,32.317,32.3451,45201.0
2021-07-06 14:30:00,34.42,34.47,34.42,34.46,46663.0,32.3451,32.3921,32.3451,32.3827,46663.0
2021-07-06 14:35:00,34.46,34.47,34.43,34.44,25596.0,32.3827,32.3921,32.3545,32.3639,25596.0
2021-07-06 14:40:00,34.44,34.45,34.43,34.43,16692.0,32.3639,32.3733,32.3545,32.3545,16692.0
2021-07-06 14:45:00,34.43,34.48,34.43,34.47,14446.0,32.3545,32.4015,32.3545,32.3921,14446.0
2021-07-06 14:50:00,34.46,34.47,34.45,34.45,10906.0,32.3827,32.3921,32.3733,32.3733,10906.0
2021-07-06 14:55:00,34.45,34.45,34.43,34.43,20419.0,32.3733,32.3733,32.3545,32.3545,20419.0
2021-07-06 15:00:00,34.43,34.44,34.41,34.42,12292.0,32.3545,32.3639,32.3358,32.3451,12292.0
2021-07-06 15:05:00,34.42,34.47,34.42,34.47,12010.0,32.3451,32.3921,32.3451,32.3921,12010.0
2021-07-06 15:10:00,34.47,34.5,34.46,34.5,128947.0,32.3921,32.4203,32.3827,32.4203,128947.0
2021-07-06 15:15:00,34.51,34.51,34.49,34.5,76842.0,32.4297,32.4297,32.4109,32.4203,76842.0
2021-07-06 15:20:00,34.5,34.52,34.49,34.51,50951.0,32.4203,32.4391,32.4109,32.4297,50951.0
2021-07-06 15:25:00,34.52,34.52,34.5,34.51,10372.0,32.4391,32.4391,32.4203,32.4297,10372.0
2021-07-06 15:30:00,34.52,34.52,34.5,34.52,37741.0,32.4391,32.4391,32.4203,32.4391,37741.0
2021-07-06 15:35:00,34.51,34.53,34.51,34.52,45419.0,32.4297,32.4485,32.4297,32.4391,45419.0
2021-07-06 15:40:00,34.52,34.52,34.51,34.52,30285.0,32.4391,32.4391,32.4297,32.4391,30285.0
2021-07-06 15:45:00,34.52,34.55,34.52,34.54,68141.0,32.4391,32.4673,32.4391,32.4579,68141.0
2021-07-06 15:50:00,34.55,34.56,34.53,34.53,85537.0,32.4673,32.4767,32.4485,32.4485,85537.0
2021-07-06 15:55:00,34.53,34.53,34.49,34.5,167013.0,32.4485,32.4485,32.4109,32.4203,167013.0
2021-07-07 09:30:00,34.73,34.76,34.59,34.67,170089.0,32.6365,32.6647,32.5049,32.5801,170089.0
2021-07-07 09:35:00,34.66,34.74,34.59,34.67,62868.0,32.5707,32.6459,32.5049,32.5801,62868.0
2021-07-07 09:40:00,34.67,34.76,34.65,34.73,53310.0,32.5801,32.6647,32.5613,32.6365,53310.0
2021-07-07 09:45:00,34.7,34.79,34.7,34.7,45290.0,32.6083,32.6928,32.6083,32.6083,45290.0
2021-07-07 09:50:00,34.69,34.71,34.63,34.7,37766.0,32.5989,32.6177,32.5425,32.6083,37766.0
2021-07-07 09:55:00,34.7,34.73,34.68,34.71,20618.0,32.6083,32.6365,32.5895,32.6177,20618.0
2021-07-07 10:00:00,34.72,34.73,34.58,34.58,30892.0,32.6271,32.6365,32.4955,32.4955,30892.0
2021-07-07 10:05:00,34.57,34.59,34.55,34.56,82412.0,32.4861,32.5049,32.4673,32.4767,82412.0
2021-07-07 10:10:00,34.56,34.57,34.47,34.47,64437.0,32.4767,32.4861,32.3921,32.3921,64437.0
2021-07-07 10:15:00,34.46,34.49,34.45,34.45,31150.0,32.3827,32.4109,32.3733,32.3733,31150.0
2021-07-07 10:20:00,34.44,34.5,34.41,34.45,25471.0,32.3639,32.4203,32.3358,32.3733,25471.0
2021-07-07 10:25:00,34.46,34.49,34.37,34.37,35145.0,32.3827,32.4109,32.2982,32.2982,35145.0
2021-07-07 10:30:00,34.36,34.39,34.3,34.36,102883.0,32.2888,32.317,32.2324,32.2888,102883.0
2021-07-07 10:35:00,34.35,34.48,34.34,34.42,38494.0,32.2794,32.4015,32.27,32.3451,38494.0
2021-07-07 10:40:00,34.42,34.49,34.41,34.45,39119.0,32.3451,32.4109,32.3358,32.3733,39119.0
2021-07-07 10:45:00,34.45,34.51,34.44,34.5,51722.0,32.3733,32.4297,32.3639,32.4203,51722.0
2021-07-07 10:50:00,34.51,34.52,34.47,34.49,40235.0,32.4297,32.4391,32.3921,32.4109,40235.0
2021-07-07 10:55:00,34.49,34.53,34.47,34.52,14496.0,32.4109,32.4485,32.3921,32.4391,14496.0
2021-07-07 11:00:00,34.52,34.58,34.52,34.56,12508.0,32.4391,32.4955,32.4391,32.4767,12508.0
2021-07-07 11:05:00,34.57,34.58,34.52,34.52,10705.0,32.4861,32.4955,32.4391,32.4391,10705.0
2021-07-07 11:10:00,34.52,34.53,34.47,34.47,18508.0,32.4391,32.4485,32.3921,32.3921,18508.0
2021-07-07 11:15:00,34.45,34.46,34.42,34.45,4417.0,32.3733,32.3827,32.3451,32.3733,4417.0
2021-07-07 11:20:00,34.45,34.47,34.41,34.41,8853.0,32.3733,32.3921,32.3358,32.3358,8853.0
2021-07-07 11:25:00,34.41,34.45,34.41,34.44,22935.0,32.3358,32.3733,32.3358,32.3639,22935.0
2021-07-07 11:30:00,34.44,34.45,34.42,34.42,17310.0,32.3639,32.3733,32.3451,32.3451,17310.0
2021-07-07 11:35:00,34.41,34.53,34.41,34.52,16743.0,32.3358,32.4485,32.3358,32.4391,16743.0
2021-07-07 11:40:00,34.53,34.55,34.53,34.55,11590.0,32.4485,32.4673,32.4485,32.4673,11590.0
2021-07-07 11:45:00,34.55,34.55,34.52,34.54,9446.0,32.4673,32.4673,32.4391,32.4579,9446.0
2021-07-07 11:50:00,34.55,34.56,34.47,34.47,18602.0,32.4673,32.4767,32.3921,32.3921,18602.0
2021-07-07 11:55:00,34.47,34.48,34.45,34.47,5759.0,32.3921,32.4015,32.3733,32.3921,5759.0
2021-07-07 12:00:00,34.47,34.52,34.47,34.52,9811.0,32.3921,32.4391,32.3921,32.4391,9811.0
2021-07-07 12:05:00,34.52,34.58,34.52,34.58,9664.0,32.4391,32.4955,32.4391,32.4955,9664.0
2021-07-07 12:10:00,34.57,34.59,34.56,34.59,5513.0,32.4861,32.5049,32.4767,32.5049,5513.0
2021-07-07 12:15:00,34.56,34.59,34.56,34.59,8479.0,32.4767,32.5049,32.4767,32.5049,8479.0
2021-07-07 12:20:00,34.6,34.62,34.58,34.58,6923.0,32.5143,32.5331,32.4955,32.4955,6923.0
2021-07-07 12:25:00,34.55,34.55,34.53,34.54,1621.0,32.4673,32.4673,32.4485,32.4579,1621.0
2021-07-07 12:30:00,34.53,34.53,34.46,34.49,30822.0,32.4485,32.4485,32.3827,32.4109,30822.0
2021-07-07 12:35:00,34.49,34.52,34.48,34.48,5641.0,32.4109,32.4391,32.4015,32.4015,5641.0
2021-07-07 12:40:00,34.48,34.5,34.48,34.49,8934.0,32.4015,32.4203,32.4015,32.4109,8934.0
2021-07-07 12:45:00,34.48,34.54,34.47,34.54,13658.0,32.4015,32.4579,32.3921,32.4579,13658.0
2021-07-07 12:50:00,34.55,34.55,34.52,34.54,12940.0,32.4673,32.4673,32.4391,32.4579,12940.0
2021-07-07 12:55:00,34.54,34.54,34.52,34.52,7917.0,32.4579,32.4579,32.4391,32.4391,7917.0
2021-07-07 13:00:00,34.53,34.53,34.51,34.51,2900.0,32.4485,32.4485,32.4297,32.4297,2900.0
2021-07-07 13:05:00,34.51,34.51,34.5,34.5,2346.0,32.4297,32.4297,32.4203,32.4203,2346.0
2021-07-07 13:10:00,34.48,34.48,34.45,34.47,6000.0,32.4015,32.4015,32.3733,32.3921,6000.0
2021-07-07 13:15:00,34.47,34.49,34.47,34.47,4800.0,32.3921,32.4109,32.3921,32.3921,4800.0
2021-07-07 13:20:00,34.46,34.48,34.45,34.47,7513.0,32.3827,32.4015,32.3733,32.3921,7513.0
2021-07-07 13:25:00,34.46,34.48,34.46,34.48,1600.0,32.3827,32.4015,32.3827,32.4015,1600.0
2021-07-07 13:30:00,34.48,34.5,34.48,34.48,9297.0,32.4015,32.4203,32.4015,32.4015,9297.0
2021-07-07 13:35:00,34.47,34.48,34.46,34.48,7502.0,32.3921,32.4015,32.3827,32.4015,7502.0
2021-07-07 13:40:00,34.48,34.49,34.48,34.49,2469.0,32.4015,32.4109,32.4015,32.4109,2469.0
2021-07-07 13:45:00,34.49,34.58,34.49,34.56,53154.0,32.4109,32.4955,32.4109,32.4767,53154.0
2021-07-07 13:50:00,34.56,34.56,34.54,34.54,2771.0,32.4767,32.4767,32.4579,32.4579,2771.0
2021-07-07 13:55:00,34.54,34.55,34.52,34.54,4684.0,32.4579,32.4673,32.4391,32.4579,4684.0
2021-07-07 14:00:00,34.54,34.73,34.53,34.72,40423.0,32.4579,32.6365,32.4485,32.6271,40423.0
2021-07-07 14:05:00,34.71,34.72,34.63,34.7,33125.0,32.6177,32.6271,32.5425,32.6083,33125.0
2021-07-07 14:10:00,34.7,34.73,34.64,34.64,16767.0,32.6083,32.6365,32.5519,32.5519,16767.0
2021-07-07 14:15:00,34.65,34.65,34.59,34.64,15748.0,32.5613,32.5613,32.5049,32.5519,15748.0
2021-07-07 14:20:00,34.66,34.69,34.65,34.65,9945.0,32.5707,32.5989,32.5613,32.5613,9945.0
2021-07-07 14:25:00,34.65,34.66,34.63,34.64,8720.0,32.5613,32.5707,32.5425,32.5519,8720.0
2021-07-07 14:30:00,34.64,34.64,34.6,34.62,6782.0,32.5519,32.5519,32.5143,32.5331,6782.0
2021-07-07 14:35:00,34.6,34.62,34.59,34.6,8506.0,32.5143,32.5331,32.5049,32.5143,8506.0
2021-07-07 14:40:00,34.6,34.62,34.57,34.57,7480.0,32.5143,32.5331,32.4861,32.4861,7480.0
2021-07-07 14:45:00,34.56,34.57,34.55,34.57,8399.0,32.4767,32.4861,32.4673,32.4861,8399.0
2021-07-07 14:50:00,34.56,34.56,34.51,34.51,20801.0,32.4767,32.4767,32.4297,32.4297,20801.0
2021-07-07 14:55:00,34.52,34.54,34.52,34.52,15766.0,32.4391,32.4579,32.4391,32.4391,15766.0
2021-07-07 15:00:00,34.52,34.54,34.51,34.52,12946.0,32.4391,32.4579,32.4297,32.4391,12946.0
2021-07-07 15:05:00,34.53,34.53,34.49,34.5,12652.0,32.4485,32.4485,32.4109,32.4203,12652.0
2021-07-07 15:10:00,34.51,34.52,34.51,34.52,11880.0,32.4297,32.4391,32.4297,32.4391,11880.0
2021-07-07 15:15:00,34.53,34.54,34.53,34.53,3930.0,32.4485,32.4579,32.4485,32.4485,3930.0
2021-07-07 15:20:00,34.54,34.55,34.53,34.55,7593.0,32.4579,32.4673,32.4485,32.4673,7593.0
2021-07-07 15:25:00,34.56,34.56,34.56,34.56,9457.0,32.4767,32.4767,32.4767,32.4767,9457.0
2021-07-07 15:30:00,34.57,34.61,34.57,34.59,16379.0,32.4861,32.5237,32.4861,32.5049,16379.0
2021-07-07 15:35:00,34.59,34.59,34.56,34.58,6747.0,32.5049,32.5049,32.4767,32.4955,6747.0
2021-07-07 15:40:00,34.59,34.61,34.59,34.59,20536.0,32.5049,32.5237,32.5049,32.5049,20536.0
2021-07-07 15:45:00,34.59,34.59,34.58,34.58,17081.0,32.5049,32.5049,32.4955,32.4955,17081.0
2021-07-07 15:50:00,34.58,34.58,34.55,34.55,83513.0,32.4955,32.4955,32.4673,32.4673,83513.0
2021-07-07 15:55:00,34.55,34.59,34.51,34.57,287067.0,32.4673,32.5049,32.4297,32.4861,287067.0
2021-07-08 09:30:00,34.6,34.67,34.46,34.51,169891.0,32.5143,32.5801,32.3827,32.4297,169891.0
2021-07-08 09:35:00,34.51,34.57,34.35,34.43,69487.0,32.4297,32.4861,32.2794,32.3545,69487.0
2021-07-08 09:40:00,34.43,34.46,34.31,34.33,29461.0,32.3545,32.3827,32.2418,32.2606,29461.0
2021-07-08 09:45:00,34.33,34.35,34.22,34.23,57358.0,32.2606,32.2794,32.1572,32.1666,57358.0
2021-07-08 09:50:00,34.23,34.31,34.17,34.29,36869.0,32.1666,32.2418,32.1102,32.223,36869.0
2021-07-08 09:55:00,34.34,34.37,34.28,34.3,16820.0,32.27,32.2982,32.2136,32.2324,16820.0
2021-07-08 10:00:00,34.32,34.33,34.24,34.32,65199.0,32.2512,32.2606,32.176,32.2512,65199.0
2021-07-08 10:05:00,34.31,34.31,34.23,34.24,70475.0,32.2418,32.2418,32.1666,32.176,70475.0
2021-07-08 10:10:00,34.23,34.28,34.22,34.22,50328.0,32.1666,32.2136,32.1572,32.1572,50328.0
2021-07-08 10:15:00,34.22,34.23,34.04,34.08,100116.0,32.1572,32.1666,31.9881,32.0256,100116.0
2021-07-08 10:20:00,34.07,34.14,34.05,34.12,72139.0,32.0162,32.082,31.9975,32.0632,72139.0
2021-07-08 10:25:00,34.12,34.13,34.03,34.1,31999.0,32.0632,32.0726,31.9787,32.0444,31999.0
2021-07-08 10:30:00,34.1,34.1,34.01,34.02,32414.0,32.0444,32.0444,31.9599,31.9693,32414.0
2021-07-08 10:35:00,34.02,34.02,33.93,33.95,43434.0,31.9693,31.9693,31.8847,31.9035,43434.0
2021-07-08 10:40:00,33.95,34.04,33.95,34.04,39631.0,31.9035,31.9881,31.9035,31.9881,39631.0
2021-07-08 10:45:00,34.04,34.04,33.94,33.94,15937.0,31.9881,31.9881,31.8941,31.8941,15937.0
2021-07-08 10:50:00,33.94,33.95,33.89,33.93,29790.0,31.8941,31.9035,31.8471,31.8847,29790.0
2021-07-08 10:55:00,33.93,33.95,33.81,33.81,37460.0,31.8847,31.9035,31.7719,31.7719,37460.0
2021-07-08 11:00:00,33.81,33.84,33.7,33.7,121900.0,31.7719,31.8001,31.6686,31.6686,121900.0
2021-07-08 11:05:00,33.7,33.7,33.55,33.55,163630.0,31.6686,31.6686,31.5276,31.5276,163630.0
2021-07-08 11:10:00,33.55,33.56,33.5,33.51,136588.0,31.5276,31.537,31.4806,31.49,136588.0
2021-07-08 11:15:00,33.51,33.53,33.39,33.5,217579.0,31.49,31.5088,31.3772,31.4806,217579.0
2021-07-08 11:20:00,33.51,33.53,33.49,33.52,66364.0,31.49,31.5088,31.4712,31.4994,66364.0
2021-07-08 11:25:00,33.52,33.52,33.46,33.46,95904.0,31.4994,31.4994,31.443,31.443,95904.0
2021-07-08 11:30:00,33.46,33.5,33.45,33.5,41889.0,31.443,31.4806,31.4336,31.4806,41889.0
2021-07-08 11:35:00,33.49,33.59,33.49,33.58,65147.0,31.4712,31.5652,31.4712,31.5558,65147.0
2021-07-08 11:40:00,33.58,33.59,33.5,33.52,36032.0,31.5558,31.5652,31.4806,31.4994,36032.0
2021-07-08 11:45:00,33.52,33.57,33.51,33.57,19588.0,31.4994,31.5464,31.49,31.5464,19588.0
2021-07-08 11:50:00,33.57,33.61,33.54,33.59,44033.0,31.5464,31.584,31.5182,31.5652,44033.0
2021-07-08 11:55:00,33.59,33.64,33.59,33.63,55618.0,31.5652,31.6122,31.5652,31.6028,55618.0
2021-07-08 12:00:00,33.62,33.63,33.61,33.63,27231.0,31.5934,31.6028,31.584,31.6028,27231.0
2021-07-08 12:05:00,33.63,33.7,33.62,33.66,36577.0,31.6028,31.6686,31.5934,31.631,36577.0
2021-07-08 12:10:00,33.65,33.66,33.65,33.65,15389.0,31.6216,31.631,31.6216,31.6216,15389.0
2021-07-08 12:15:00,33.64,33.64,33.58,33.6,31823.0,31.6122,31.6122,31.5558,31.5746,31823.0
2021-07-08 12:20:00,33.6,33.6,33.57,33.58,15749.0,31.5746,31.5746,31.5464,31.5558,15749.0
2021-07-08 12:25:00,33.58,33.63,33.58,33.62,28353.0,31.5558,31.6028,31.5558,31.5934,28353.0
2021-07-08 12:30:00,33.61,33.61,33.56,33.56,28324.0,31.584,31.584,31.537,31.537,28324.0
2021-07-08 12:35:00,33.57,33.57,33.55,33.56,32908.0,31.5464,31.5464,31.5276,31.537,32908.0
2021-07-08 12:40:00,33.57,33.61,33.57,33.61,29456.0,31.5464,31.584,31.5464,31.584,29456.0
2021-07-08 12:45:00,33.6,33.6,33.58,33.58,14660.0,31.5746,31.5746,31.5558,31.5558,14660.0
2021-07-08 12:50:00,33.58,33.62,33.58,33.62,11879.0,31.5558,31.5934,31.5558,31.5934,11879.0
2021-07-08 12:55:00,33.63,33.68,33.63,33.65,47245.0,31.6028,31.6498,31.6028,31.6216,47245.0
2021-07-08 13:00:00,33.65,33.66,33.64,33.66,32534.0,31.6216,31.631,31.6122,31.631,32534.0
2021-07-08 13:05:00,33.66,33.72,33.66,33.72,18618.0,31.631,31.6873,31.631,31.6873,18618.0
2021-07-08 13:10:00,33.73,33.73,33.65,33.66,33771.0,31.6967,31.6967,31.6216,31.631,33771.0
2021-07-08 13:15:00,33.67,33.71,33.67,33.67,16796.0,31.6404,31.6779,31.6404,31.6404,16796.0
2021-07-08 13:20:00,33.66,33.66,33.61,33.61,16105.0,31.631,31.631,31.584,31.584,16105.0
2021-07-08 13:25:00,33.63,33.66,33.63,33.65,13532.0,31.6028,31.631,31.6028,31.6216,13532.0
2021-07-08 13:30:00,33.64,33.64,33.6,33.6,11209.0,31.6122,31.6122,31.5746,31.5746,11209.0
2021-07-08 13:35:00,33.6,33.61,33.59,33.6,6732.0,31.5746,31.584,31.5652,31.5746,6732.0
2021-07-08 13:40:00,33.61,33.64,33.61,33.64,9672.0,31.584,31.6122,31.584,31.6122,9672.0
2021-07-08 13:45:00,33.64,33.65,33.6,33.6,15308.0,31.6122,31.6216,31.5746,31.5746,15308.0
2021-07-08 13:50:00,33.6,33.62,33.6,33.6,4930.0,31.5746,31.5934,31.5746,31.5746,4930.0
2021-07-08 13:55:00,33.58,33.63,33.58,33.62,23496.0,31.5558,31.6028,31.5558,31.5934,23496.0
2021-07-08 14:00:00,33.62,33.63,33.58,33.58,20851.0,31.5934,31.6028,31.5558,31.5558,20851.0
2021-07-08 14:05:00,33.58,33.58,33.57,33.58,7127.0,31.5558,31.5558,31.5464,31.5558,7127.0
2021-07-08 14:10:00,33.58,33.59,33.57,33.58,18643.0,31.5558,31.5652,31.5464,31.5558,18643.0
2021-07-08 14:15:00,33.57,33.57,33.54,33.54,14794.0,31.5464,31.5464,31.5182,31.5182,14794.0
2021-07-08 14:20:00,33.53,33.53,33.52,33.52,25235.0,31.5088,31.5088,31.4994,31.4994,25235.0
2021-07-08 14:25:00,33.52,33.52,33.5,33.5,8823.0,31.4994,31.4994,31.4806,31.4806,8823.0
2021-07-08 14:30:00,33.49,33.49,33.45,33.48,78762.0,31.4712,31.4712,31.4336,31.4618,78762.0
2021-07-08 14:35:00,33.47,33.52,33.47,33.52,16342.0,31.4524,31.4994,31.4524,31.4994,16342.0
2021-07-08 14:40:00,33.54,33.56,33.52,33.52,13393.0,31.5182,31.537,31.4994,31.4994,13393.0
2021-07-08 14:45:00,33.52,33.55,33.52,33.52,8684.0,31.4994,31.5276,31.4994,31.4994,8684.0
2021-07-08 14:50:00,33.51,33.53,33.51,33.53,10469.0,31.49,31.5088,31.49,31.5088,10469.0
2021-07-08 14:55:00,33.54,33.59,33.54,33.59,9666.0,31.5182,31.5652,31.5182,31.5652,9666.0
2021-07-08 15:00:00,33.59,33.6,33.55,33.56,24247.0,31.5652,31.5746,31.5276,31.537,24247.0
2021-07-08 15:05:00,33.55,33.56,33.54,33.56,11647.0,31.5276,31.537,31.5182,31.537,11647.0
2021-07-08 15:10:00,33.57,33.58,33.5,33.5,35687.0,31.5464,31.5558,31.4806,31.4806,35687.0
2021-07-08 15:15:00,33.49,33.5,33.47,33.49,58835.0,31.4712,31.4806,31.4524,31.4712,58835.0
2021-07-08 15:20:00,33.49,33.52,33.48,33.52,40175.0,31.4712,31.4994,31.4618,31.4994,40175.0
2021-07-08 15:25:00,33.52,33.6,33.52,33.59,30493.0,31.4994,31.5746,31.4994,31.5652,30493.0
2021-07-08 15:30:00,33.6,33.6,33.56,33.56,22264.0,31.5746,31.5746,31.537,31.537,22264.0
2021-07-08 15:35:00,33.55,33.63,33.54,33.59,65042.0,31.5276,31.6028,31.5182,31.5652,65042.0
2021-07-08 15:40:00,33.6,33.63,33.56,33.59,48535.0,31.5746,31.6028,31.537,31.5652,48535.0
2021-07-08 15:45:00,33.59,33.59,33.53,33.55,46443.0,31.5652,31.5652,31.5088,31.5276,46443.0
2021-07-08 15:50:00,33.55,33.66,33.55,33.66,102967.0,31.5276,31.631,31.5276,31.631,102967.0
2021-07-08 15:55:00,33.66,33.69,33.63,33.69,178181.0,31.631,31.6592,31.6028,31.6592,178181.0
2021-07-09 09:30:00,33.8,34.02,33.77,33.99,188370.0,31.7625,31.9693,31.7343,31.9411,188370.0
2021-07-09 09:35:00,34.02,34.06,33.98,34.03,88338.0,31.9693,32.0068,31.9317,31.9787,88338.0
2021-07-09 09:40:00,34.03,34.13,34.03,34.13,118111.0,31.9787,32.0726,31.9787,32.0726,118111.0
2021-07-09 09:45:00,34.13,34.15,34.04,34.13,65409.0,32.0726,32.0914,31.9881,32.0726,65409.0
2021-07-09 09:50:00,34.13,34.19,34.1,34.1,59258.0,32.0726,32.129,32.0444,32.0444,59258.0
2021-07-09 09:55:00,34.1,34.14,34.08,34.13,35371.0,32.0444,32.082,32.0256,32.0726,35371.0
2021-07-09 10:00:00,34.14,34.3,34.14,34.29,95895.0,32.082,32.2324,32.082,32.223,95895.0
2021-07-09 10:05:00,34.3,34.34,34.24,34.29,99133.0,32.2324,32.27,32.176,32.223,99133.0
2021-07-09 10:10:00,34.29,34.3,34.2,34.22,78420.0,32.223,32.2324,32.1384,32.1572,78420.0
2021-07-09 10:15:00,34.22,34.23,34.15,34.17,83224.0,32.1572,32.1666,32.0914,32.1102,83224.0
2021-07-09 10:20:00,34.18,34.2,34.15,34.19,52364.0,32.1196,32.1384,32.0914,32.129,52364.0
2021-07-09 10:25:00,34.19,34.28,34.16,34.28,18549.0,32.129,32.2136,32.1008,32.2136,18549.0
2021-07-09 10:30:00,34.28,34.31,34.26,34.31,32274.0,32.2136,32.2418,32.1948,32.2418,32274.0
2021-07-09 10:35:00,34.32,34.32,34.26,34.26,24761.0,32.2512,32.2512,32.1948,32.1948,24761.0
2021-07-09 10:40:00,34.26,34.27,34.19,34.19,51970.0,32.1948,32.2042,32.129,32.129,51970.0
2021-07-09 10:45:00,34.19,34.22,34.19,34.21,16289.0,32.129,32.1572,32.129,32.1478,16289.0
2021-07-09 10:50:00,34.23,34.27,34.22,34.26,15971.0,32.1666,32.2042,32.1572,32.1948,15971.0
2021-07-09 10:55:00,34.27,34.34,34.25,34.33,31724.0,32.2042,32.27,32.1854,32.2606,31724.0
2021-07-09 11:00:00,34.31,34.32,34.26,34.26,27099.0,32.2418,32.2512,32.1948,32.1948,27099.0
2021-07-09 11:05:00,34.26,34.27,34.24,34.27,28823.0,32.1948,32.2042,32.176,32.2042,28823.0
2021-07-09 11:10:00,34.27,34.27,34.22,34.22,11076.0,32.2042,32.2042,32.1572,32.1572,11076.0
2021-07-09 11:15:00,34.22,34.31,34.21,34.31,16680.0,32.1572,32.2418,32.1478,32.2418,16680.0
2021-07-09 11:20:00,34.31,34.35,34.3,34.34,26053.0,32.2418,32.2794,32.2324,32.27,26053.0
2021-07-09 11:25:00,34.34,34.34,34.28,34.3,40798.0,32.27,32.27,32.2136,32.2324,40798.0
2021-07-09 11:30:00,34.29,34.3,34.27,34.29,30456.0,32.223,32.2324,32.2042,32.223,30456.0
2021-07-09 11:35:00,34.3,34.3,34.27,34.28,25736.0,32.2324,32.2324,32.2042,32.2136,25736.0
2021-07-09 11:40:00,34.29,34.29,34.22,34.22,11449.0,32.223,32.223,32.1572,32.1572,11449.0
2021-07-09 11:45:00,34.23,34.27,34.23,34.24,14951.0,32.1666,32.2042,32.1666,32.176,14951.0
2021-07-09 11:50:00,34.25,34.25,34.23,34.24,14657.0,32.1854,32.1854,32.1666,32.176,14657.0
2021-07-09 11:55:00,34.24,34.27,34.23,34.24,17525.0,32.176,32.2042,32.1666,32.176,17525.0
2021-07-09 12:00:00,34.25,34.32,34.25,34.32,10135.0,32.1854,32.2512,32.1854,32.2512,10135.0
2021-07-09 12:05:00,34.33,34.37,34.33,34.35,12620.0,32.2606,32.2982,32.2606,32.2794,12620.0
2021-07-09 12:10:00,34.35,34.36,34.35,34.36,9559.0,32.2794,32.2888,32.2794,32.2888,9559.0
2021-07-09 12:15:00,34.36,34.37,34.33,34.34,26789.0,32.2888,32.2982,32.2606,32.27,26789.0
2021-07-09 12:20:00,34.35,34.36,34.33,34.34,14483.0,32.2794,32.2888,32.2606,32.27,14483.0
2021-07-09 12:25:00,34.35,34.35,34.32,34.32,17805.0,32.2794,32.2794,32.2512,32.2512,17805.0
2021-07-09 12:30:00,34.32,34.33,34.31,34.33,6732.0,32.2512,32.2606,32.2418,32.2606,6732.0
2021-07-09 12:35:00,34.34,34.35,34.34,34.34,22013.0,32.27,32.2794,32.27,32.27,22013.0
2021-07-09 12:40:00,34.35,34.38,34.35,34.38,44818.0,32.2794,32.3076,32.2794,32.3076,44818.0
2021-07-09 12:45:00,34.38,34.38,34.37,34.37,9498.0,32.3076,32.3076,32.2982,32.2982,9498.0
2021-07-09 12:50:00,34.37,34.41,34.36,34.36,26749.0,32.2982,32.3358,32.2888,32.2888,26749.0
2021-07-09 12:55:00,34.37,34.42,34.37,34.42,12959.0,32.2982,32.3451,32.2982,32.3451,12959.0
2021-07-09 13:00:00,34.42,34.44,34.42,34.43,6855.0,32.3451,32.3639,32.3451,32.3545,6855.0
2021-07-09 13:05:00,34.43,34.48,34.43,34.46,29965.0,32.3545,32.4015,32.3545,32.3827,29965.0
2021-07-09 13:10:00,34.45,34.47,34.42,34.43,16279.0,32.3733,32.3921,32.3451,32.3545,16279.0
2021-07-09 13:15:00,34.42,34.43,34.41,34.42,9033.0,32.3451,32.3545,32.3358,32.3451,9033.0
2021-07-09 13:20:00,34.42,34.44,34.41,34.43,23131.0,32.3451,32.3639,32.3358,32.3545,23131.0
2021-07-09 13:25:00,34.43,34.43,34.41,34.42,15358.0,32.3545,32.3545,32.3358,32.3451,15358.0
2021-07-09 13:30:00,34.41,34.42,34.38,34.38,34564.0,32.3358,32.3451,32.3076,32.3076,34564.0
2021-07-09 13:35:00,34.38,34.41,34.38,34.41,14522.0,32.3076,32.3358,32.3076,32.3358,14522.0
2021-07-09 13:40:00,34.41,34.42,34.41,34.41,11896.0,32.3358,32.3451,32.3358,32.3358,11896.0
2021-07-09 13:45:00,34.41,34.41,34.4,34.4,13484.0,32.3358,32.3358,32.3264,32.3264,13484.0
2021-07-09 13:50:00,34.4,34.4,34.39,34.4,8923.0,32.3264,32.3264,32.317,32.3264,8923.0
2021-07-09 13:55:00,34.4,34.4,34.4,34.4,5880.0,32.3264,32.3264,32.3264,32.3264,5880.0
2021-07-09 14:00:00,34.4,34.44,34.4,34.43,11945.0,32.3264,32.3639,32.3264,32.3545,11945.0
2021-07-09 14:05:00,34.44,34.48,34.44,34.47,15506.0,32.3639,32.4015,32.3639,32.3921,15506.0
2021-07-09 14:10:00,34.48,34.48,34.45,34.47,24582.0,32.4015,32.4015,32.3733,32.3921,24582.0
2021-07-09 14:15:00,34.47,34.48,34.46,34.48,27125.0,32.3921,32.4015,32.3827,32.4015,27125.0
2021-07-09 14:20:00,34.48,34.48,34.47,34.48,12117.0,32.4015,32.4015,32.3921,32.4015,12117.0
2021-07-09 14:25:00,34.47,34.47,34.45,34.46,15316.0,32.3921,32.3921,32.3733,32.3827,15316.0
2021-07-09 14:30:00,34.45,34.45,34.42,34.42,4779.0,32.3733,32.3733,32.3451,32.3451,4779.0
2021-07-09 14:35:00,34.43,34.44,34.43,34.44,3144.0,32.3545,32.3639,32.3545,32.3639,3144.0
2021-07-09 14:40:00,34.44,34.45,34.43,34.43,20710.0,32.3639,32.3733,32.3545,32.3545,20710.0
2021-07-09 14:45:00,34.42,34.42,34.41,34.42,6339.0,32.3451,32.3451,32.3358,32.3451,6339.0
2021-07-09 14:50:00,34.42,34.44,34.42,34.44,15199.0,32.3451,32.3639,32.3451,32.3639,15199.0
2021-07-09 14:55:00,34.45,34.47,34.45,34.47,2822.0,32.3733,32.3921,32.3733,32.3921,2822.0
2021-07-09 15:00:00,34.48,34.48,34.44,34.45,23480.0,32.4015,32.4015,32.3639,32.3733,23480.0
2021-07-09 15:05:00,34.45,34.48,34.45,34.47,4999.0,32.3733,32.4015,32.3733,32.3921,4999.0
2021-07-09 15:10:00,34.47,34.47,34.45,34.46,22894.0,32.3921,32.3921,32.3733,32.3827,22894.0
2021-07-09 15:15:00,34.46,34.46,34.42,34.44,8760.0,32.3827,32.3827,32.3451,32.3639,8760.0
2021-07-09 15:20:00,34.45,34.45,34.42,34.42,9237.0,32.3733,32.3733,32.3451,32.3451,9237.0
2021-07-09 15:25:00,34.42,34.48,34.42,34.48,35747.0,32.3451,32.4015,32.3451,32.4015,35747.0
2021-07-09 15:30:00,34.47,34.47,34.43,34.43,16403.0,32.3921,32.3921,32.3545,32.3545,16403.0
2021-07-09 15:35:00,34.43,34.45,34.42,34.45,21048.0,32.3545,32.3733,32.3451,32.3733,21048.0
2021-07-09 15:40:00,34.44,34.44,34.38,34.4,65266.0,32.3639,32.3639,32.3076,32.3264,65266.0
2021-07-09 15:45:00,34.4,34.41,34.34,34.34,90400.0,32.3264,32.3358,32.27,32.27,90400.0
2021-07-09 15:50:00,34.34,34.37,34.33,34.34,45505.0,32.27,32.2982,32.2606,32.27,45505.0
2021-07-09 15:55:00,34.34,34.38,34.34,34.34,263877.0,32.27,32.3076,32.27,32.27,263877.0
2021-07-12 09:30:00,34.2,34.27,34.1,34.13,158333.0,32.1384,32.2042,32.0444,32.0726,158333.0
2021-07-12 09:35:00,34.15,34.15,34.06,34.11,41059.0,32.0914,32.0914,32.0068,32.0538,41059.0
2021-07-12 09:40:00,34.1,34.13,34.07,34.07,21097.0,32.0444,32.0726,32.0162,32.0162,21097.0
2021-07-12 09:45:00,34.07,34.21,34.05,34.2,39388.0,32.0162,32.1478,31.9975,32.1384,39388.0
2021-07-12 09:50:00,34.2,34.2,34.07,34.1,36163.0,32.1384,32.1384,32.0162,32.0444,36163.0
2021-07-12 09:55:00,34.1,34.17,34.09,34.12,34214.0,32.0444,32.1102,32.035,32.0632,34214.0
2021-07-12 10:00:00,34.12,34.21,34.09,34.2,25150.0,32.0632,32.1478,32.035,32.1384,25150.0
2021-07-12 10:05:00,34.2,34.24,34.17,34.23,45294.0,32.1384,32.176,32.1102,32.1666,45294.0
2021-07-12 10:10:00,34.23,34.29,34.23,34.28,40901.0,32.1666,32.223,32.1666,32.2136,40901.0
2021-07-12 10:15:00,34.29,34.34,34.27,34.31,23175.0,32.223,32.27,32.2042,32.2418,23175.0
2021-07-12 10:20:00,34.32,34.34,34.27,34.28,16279.0,32.2512,32.27,32.2042,32.2136,16279.0
2021-07-12 10:25:00,34.27,34.38,34.25,34.38,18698.0,32.2042,32.3076,32.1854,32.3076,18698.0
2021-07-12 10:30:00,34.37,34.49,34.37,34.47,48281.0,32.2982,32.4109,32.2982,32.3921,48281.0
2021-07-12 10:35:00,34.47,34.52,34.46,34.52,31187.0,32.3921,32.4391,32.3827,32.4391,31187.0
2021-07-12 10:40:00,34.52,34.52,34.48,34.49,16217.0,32.4391,32.4391,32.4015,32.4109,16217.0
2021-07-12 10:45:00,34.49,34.54,34.46,34.48,25543.0,32.4109,32.4579,32.3827,32.4015,25543.0
2021-07-12 10:50:00,34.48,34.52,34.46,34.52,18177.0,32.4015,32.4391,32.3827,32.4391,18177.0
2021-07-12 10:55:00,34.53,34.55,34.5,34.5,13230.0,32.4485,32.4673,32.4203,32.4203,13230.0
2021-07-12 11:00:00,34.49,34.52,34.47,34.51,12216.0,32.4109,32.4391,32.3921,32.4297,12216.0
2021-07-12 11:05:00,34.51,34.54,34.5,34.51,3311.0,32.4297,32.4579,32.4203,32.4297,3311.0
2021-07-12 11:10:00,34.5,34.5,34.47,34.48,7346.0,32.4203,32.4203,32.3921,32.4015,7346.0
2021-07-12 11:15:00,34.48,34.49,34.46,34.47,18362.0,32.4015,32.4109,32.3827,32.3921,18362.0
2021-07-12 11:20:00,34.46,34.52,34.42,34.52,12769.0,32.3827,32.4391,32.3451,32.4391,12769.0
2021-07-12 11:25:00,34.52,34.53,34.51,34.52,5727.0,32.4391,32.4485,32.4297,32.4391,5727.0
2021-07-12 11:30:00,34.53,34.53,34.47,34.47,12791.0,32.4485,32.4485,32.3921,32.3921,12791.0
2021-07-12 11:35:00,34.47,34.47,34.4,34.4,9068.0,32.3921,32.3921,32.3264,32.3264,9068.0
2021-07-12 11:40:00,34.4,34.4,34.36,34.37,12718.0,32.3264,32.3264,32.2888,32.2982,12718.0
2021-07-12 11:45:00,34.38,34.38,34.34,34.35,9314.0,32.3076,32.3076,32.27,32.2794,9314.0
2021-07-12 11:50:00,34.35,34.39,34.34,34.38,15337.0,32.2794,32.317,32.27,32.3076,15337.0
2021-07-12 11:55:00,34.39,34.43,34.39,34.4,8765.0,32.317,32.3545,32.317,32.3264,8765.0
2021-07-12 12:00:00,34.42,34.44,34.42,34.43,3647.0,32.3451,32.3639,32.3451,32.3545,3647.0
2021-07-12 12:05:00,34.43,34.44,34.41,34.41,2775.0,32.3545,32.3639,32.3358,32.3358,2775.0
2021-07-12 12:10:00,34.41,34.41,34.4,34.4,3200.0,32.3358,32.3358,32.3264,32.3264,3200.0
2021-07-12 12:15:00,34.4,34.4,34.36,34.38,12514.0,32.3264,32.3264,32.2888,32.3076,12514.0
2021-07-12 12:20:00,34.38,34.39,34.31,34.31,42054.0,32.3076,32.317,32.2418,32.2418,42054.0
2021-07-12 12:25:00,34.3,34.3,34.27,34.28,38273.0,32.2324,32.2324,32.2042,32.2136,38273.0
2021-07-12 12:30:00,34.29,34.33,34.29,34.32,12760.0,32.223,32.2606,32.223,32.2512,12760.0
2021-07-12 12:35:00,34.32,34.33,34.31,34.33,2759.0,32.2512,32.2606,32.2418,32.2606,2759.0
2021-07-12 12:40:00,34.31,34.33,34.31,34.33,1748.0,32.2418,32.2606,32.2418,32.2606,1748.0
2021-07-12 12:45:00,34.32,34.35,34.32,34.35,4558.0,32.2512,32.2794,32.2512,32.2794,4558.0
2021-07-12 12:50:00,34.36,34.36,34.31,34.31,3952.0,32.2888,32.2888,32.2418,32.2418,3952.0
2021-07-12 12:55:00,34.31,34.31,34.29,34.29,5366.0,32.2418,32.2418,32.223,32.223,5366.0
2021-07-12 13:00:00,34.3,34.34,34.3,34.32,9161.0,32.2324,32.27,32.2324,32.2512,9161.0
2021-07-12 13:05:00,34.33,34.35,34.31,34.31,21897.0,32.2606,32.2794,32.2418,32.2418,21897.0
2021-07-12 13:10:00,34.31,34.31,34.29,34.29,6260.0,32.2418,32.2418,32.223,32.223,6260.0
2021-07-12 13:15:00,34.29,34.29,34.25,34.26,5488.0,32.223,32.223,32.1854,32.1948,5488.0
2021-07-12 13:20:00,34.27,34.28,34.26,34.27,5089.0,32.2042,32.2136,32.1948,32.2042,5089.0
2021-07-12 13:25:00,34.28,34.31,34.28,34.31,12446.0,32.2136,32.2418,32.2136,32.2418,12446.0
2021-07-12 13:30:00,34.31,34.32,34.3,34.3,11599.0,32.2418,32.2512,32.2324,32.2324,11599.0
2021-07-12 13:35:00,34.3,34.31,34.29,34.31,4536.0,32.2324,32.2418,32.223,32.2418,4536.0
2021-07-12 13:40:00,34.3,34.3,34.28,34.29,14469.0,32.2324,32.2324,32.2136,32.223,14469.0
2021-07-12 13:45:00,34.29,34.29,34.26,34.27,6440.0,32.223,32.223,32.1948,32.2042,6440.0
2021-07-12 13:50:00,34.27,34.28,34.27,34.27,20935.0,32.2042,32.2136,32.2042,32.2042,20935.0
2021-07-12 13:55:00,34.27,34.3,34.27,34.3,9607.0,32.2042,32.2324,32.2042,32.2324,9607.0
2021-07-12 14:00:00,34.3,34.31,34.3,34.31,12150.0,32.2324,32.2418,32.2324,32.2418,12150.0
2021-07-12 14:05:00,34.31,34.31,34.28,34.29,9063.0,32.2418,32.2418,32.2136,32.223,9063.0
2021-07-12 14:10:00,34.29,34.29,34.23,34.23,5919.0,32.223,32.223,32.1666,32.1666,5919.0
2021-07-12 14:15:00,34.23,34.23,34.17,34.17,62020.0,32.1666,32.1666,32.1102,32.1102,62020.0
2021-07-12 14:20:00,34.18,34.18,34.16,34.16,26615.0,32.1196,32.1196,32.1008,32.1008,26615.0
2021-07-12 14:25:00,34.16,34.16,34.09,34.1,46270.0,32.1008,32.1008,32.035,32.0444,46270.0
2021-07-12 14:30:00,34.1,34.1,34.09,34.09,36003.0,32.0444,32.0444,32.035,32.035,36003.0
2021-07-12 14:35:00,34.08,34.1,34.06,34.09,28991.0,32.0256,32.0444,32.0068,32.035,28991.0
2021-07-12 14:40:00,34.1,34.13,34.1,34.11,33393.0,32.0444,32.0726,32.0444,32.0538,33393.0
2021-07-12 14:45:00,34.12,34.12,34.1,34.1,8915.0,32.0632,32.0632,32.0444,32.0444,8915.0
2021-07-12 14:50:00,34.11,34.13,34.11,34.11,15509.0,32.0538,32.0726,32.0538,32.0538,15509.0
2021-07-12 14:55:00,34.11,34.13,34.08,34.08,23628.0,32.0538,32.0726,32.0256,32.0256,23628.0
2021-07-12 15:00:00,34.08,34.08,34.0,34.01,39875.0,32.0256,32.0256,31.9505,31.9599,39875.0
2021-07-12 15:05:00,34.01,34.02,34.01,34.02,72754.0,31.9599,31.9693,31.9599,31.9693,72754.0
2021-07-12 15:10:00,34.01,34.02,33.95,33.95,127049.0,31.9599,31.9693,31.9035,31.9035,127049.0
2021-07-12 15:15:00,33.94,33.94,33.87,33.89,85638.0,31.8941,31.8941,31.8283,31.8471,85638.0
2021-07-12 15:20:00,33.88,33.88,33.84,33.84,77449.0,31.8377,31.8377,31.8001,31.8001,77449.0
2021-07-12 15:25:00,33.85,33.88,33.84,33.85,113146.0,31.8095,31.8377,31.8001,31.8095,113146.0
2021-07-12 15:30:00,33.85,33.88,33.84,33.87,68460.0,31.8095,31.8377,31.8001,31.8283,68460.0
2021-07-12 15:35:00,33.88,33.91,33.88,33.89,103978.0,31.8377,31.8659,31.8377,31.8471,103978.0
2021-07-12 15:40:00,33.89,33.92,33.88,33.91,94243.0,31.8471,31.8753,31.8377,31.8659,94243.0
2021-07-12 15:45:00,33.91,33.96,33.91,33.95,259527.0,31.8659,31.9129,31.8659,31.9035,259527.0
2021-07-12 15:50:00,33.95,33.95,33.91,33.92,44776.0,31.9035,31.9035,31.8659,31.8753,44776.0
2021-07-12 15:55:00,33.92,33.92,33.88,33.9,297188.0,31.8753,31.8753,31.8377,31.8565,297188.0
2021-07-13 09:30:00,33.94,34.24,33.92,34.21,169742.0,31.8941,32.176,31.8753,32.1478,169742.0
2021-07-13 09:35:00,34.16,34.35,34.16,34.34,55129.0,32.1008,32.2794,32.1008,32.27,55129.0
2021-07-13 09:40:00,34.34,34.37,34.24,34.27,53059.0,32.27,32.2982,32.176,32.2042,53059.0
2021-07-13 09:45:00,34.28,34.46,34.28,34.46,47551.0,32.2136,32.3827,32.2136,32.3827,47551.0
2021-07-13 09:50:00,34.48,34.55,34.46,34.47,34934.0,32.4015,32.4673,32.3827,32.3921,34934.0
2021-07-13 09:55:00,34.47,34.53,34.45,34.48,118619.0,32.3921,32.4485,32.3733,32.4015,118619.0
2021-07-13 10:00:00,34.48,34.52,34.38,34.46,63283.0,32.4015,32.4391,32.3076,32.3827,63283.0
2021-07-13 10:05:00,34.46,34.5,34.43,34.47,67790.0,32.3827,32.4203,32.3545,32.3921,67790.0
2021-07-13 10:10:00,34.47,34.49,34.42,34.44,34498.0,32.3921,32.4109,32.3451,32.3639,34498.0
2021-07-13 10:15:00,34.44,34.61,34.44,34.61,58820.0,32.3639,32.5237,32.3639,32.5237,58820.0
2021-07-13 10:20:00,34.61,34.65,34.6,34.61,28761.0,32.5237,32.5613,32.5143,32.5237,28761.0
2021-07-13 10:25:00,34.6,34.69,34.6,34.68,27815.0,32.5143,32.5989,32.5143,32.5895,27815.0
2021-07-13 10:30:00,34.68,34.74,34.66,34.74,50160.0,32.5895,32.6459,32.5707,32.6459,50160.0
2021-07-13 10:35:00,34.75,34.76,34.7,34.76,58198.0,32.6553,32.6647,32.6083,32.6647,58198.0
2021-07-13 10:40:00,34.75,34.75,34.66,34.66,19342.0,32.6553,32.6553,32.5707,32.5707,19342.0
2021-07-13 10:45:00,34.67,34.72,34.63,34.7,22543.0,32.5801,32.6271,32.5425,32.6083,22543.0
2021-07-13 10:50:00,34.7,34.72,34.65,34.65,13387.0,32.6083,32.6271,32.5613,32.5613,13387.0
2021-07-13 10:55:00,34.66,34.73,34.64,34.65,13984.0,32.5707,32.6365,32.5519,32.5613,13984.0
2021-07-13 11:00:00,34.66,34.68,34.65,34.65,6843.0,32.5707,32.5895,32.5613,32.5613,6843.0
2021-07-13 11:05:00,34.66,34.76,34.66,34.75,23621.0,32.5707,32.6647,32.5707,32.6553,23621.0
2021-07-13 11:10:00,34.76,34.76,34.73,34.74,21133.0,32.6647,32.6647,32.6365,32.6459,21133.0
2021-07-13 11:15:00,34.73,34.74,34.66,34.66,6266.0,32.6365,32.6459,32.5707,32.5707,6266.0
2021-07-13 11:20:00,34.65,34.69,34.64,34.66,12012.0,32.5613,32.5989,32.5519,32.5707,12012.0
2021-07-13 11:25:00,34.67,34.7,34.66,34.69,22316.0,32.5801,32.6083,32.5707,32.5989,22316.0
2021-07-13 11:30:00,34.7,34.74,34.67,34.73,23545.0,32.6083,32.6459,32.5801,32.6365,23545.0
2021-07-13 11:35:00,34.73,34.8,34.73,34.78,35076.0,32.6365,32.7022,32.6365,32.6834,35076.0
2021-07-13 11:40:00,34.78,34.81,34.77,34.79,13989.0,32.6834,32.7116,32.6741,32.6928,13989.0
2021-07-13 11:45:00,34.79,34.84,34.79,34.81,14663.0,32.6928,32.7398,32.6928,32.7116,14663.0
2021-07-13 11:50:00,34.81,34.87,34.81,34.82,24498.0,32.7116,32.768,32.7116,32.721,24498.0
2021-07-13 11:55:00,34.81,34.87,34.8,34.87,38256.0,32.7116,32.768,32.7022,32.768,38256.0
2021-07-13 12:00:00,34.87,34.88,34.84,34.87,26768.0,32.768,32.7774,32.7398,32.768,26768.0
2021-07-13 12:05:00,34.87,34.88,34.86,34.86,6638.0,32.768,32.7774,32.7586,32.7586,6638.0
2021-07-13 12:10:00,34.85,34.85,34.84,34.84,27033.0,32.7492,32.7492,32.7398,32.7398,27033.0
2021-07-13 12:15:00,34.85,34.9,34.85,34.88,40503.0,32.7492,32.7962,32.7492,32.7774,40503.0
2021-07-13 12:20:00,34.88,34.91,34.86,34.91,20006.0,32.7774,32.8056,32.7586,32.8056,20006.0
2021-07-13 12:25:00,34.91,34.91,34.85,34.86,14117.0,32.8056,32.8056,32.7492,32.7586,14117.0
2021-07-13 12:30:00,34.86,34.88,34.85,34.85,15161.0,32.7586,32.7774,32.7492,32.7492,15161.0
2021-07-13 12:35:00,34.84,34.86,34.81,34.86,25922.0,32.7398,32.7586,32.7116,32.7586,25922.0
2021-07-13 12:40:00,34.86,34.86,34.8,34.8,57235.0,32.7586,32.7586,32.7022,32.7022,57235.0
2021-07-13 12:45:00,34.8,34.81,34.76,34.76,24028.0,32.7022,32.7116,32.6647,32.6647,24028.0
2021-07-13 12:50:00,34.75,34.75,34.72,34.72,16537.0,32.6553,32.6553,32.6271,32.6271,16537.0
2021-07-13 12:55:00,34.72,34.74,34.71,34.73,16619.0,32.6271,32.6459,32.6177,32.6365,16619.0
2021-07-13 13:00:00,34.73,34.73,34.64,34.64,42486.0,32.6365,32.6365,32.5519,32.5519,42486.0
2021-07-13 13:05:00,34.63,34.66,34.59,34.65,30307.0,32.5425,32.5707,32.5049,32.5613,30307.0
2021-07-13 13:10:00,34.66,34.69,34.62,34.62,27752.0,32.5707,32.5989,32.5331,32.5331,27752.0
2021-07-13 13:15:00,34.62,34.65,34.55,34.55,40280.0,32.5331,32.5613,32.4673,32.4673,40280.0
2021-07-13 13:20:00,34.55,34.66,34.55,34.63,23134.0,32.4673,32.5707,32.4673,32.5425,23134.0
2021-07-13 13:25:00,34.63,34.63,34.58,34.62,12047.0,32.5425,32.5425,32.4955,32.5331,12047.0
2021-07-13 13:30:00,34.62,34.62,34.55,34.59,7592.0,32.5331,32.5331,32.4673,32.5049,7592.0
2021-07-13 13:35:00,34.59,34.59,34.55,34.56,30837.0,32.5049,32.5049,32.4673,32.4767,30837.0
2021-07-13 13:40:00,34.59,34.6,34.52,34.56,31751.0,32.5049,32.5143,32.4391,32.4767,31751.0
2021-07-13 13:45:00,34.56,34.59,34.56,34.58,9584.0,32.4767,32.5049,32.4767,32.4955,9584.0
2021-07-13 13:50:00,34.58,34.59,34.48,34.48,49534.0,32.4955,32.5049,32.4015,32.4015,49534.0
2021-07-13 13:55:00,34.48,34.5,34.48,34.49,34647.0,32.4015,32.4203,32.4015,32.4109,34647.0
2021-07-13 14:00:00,34.49,34.49,34.34,34.34,51528.0,32.4109,32.4109,32.27,32.27,51528.0
2021-07-13 14:05:00,34.34,34.38,34.34,34.35,74622.0,32.27,32.3076,32.27,32.2794,74622.0
2021-07-13 14:10:00,34.35,34.36,34.33,34.33,51019.0,32.2794,32.2888,32.2606,32.2606,51019.0
2021-07-13 14:15:00,34.33,34.39,34.33,34.38,50088.0,32.2606,32.317,32.2606,32.3076,50088.0
2021-07-13 14:20:00,34.38,34.44,34.38,34.42,65923.0,32.3076,32.3639,32.3076,32.3451,65923.0
2021-07-13 14:25:00,34.42,34.48,34.42,34.48,41730.0,32.3451,32.4015,32.3451,32.4015,41730.0
2021-07-13 14:30:00,34.47,34.47,34.41,34.42,55324.0,32.3921,32.3921,32.3358,32.3451,55324.0
2021-07-13 14:35:00,34.42,34.45,34.41,34.45,37089.0,32.3451,32.3733,32.3358,32.3733,37089.0
2021-07-13 14:40:00,34.45,34.45,34.4,34.41,39068.0,32.3733,32.3733,32.3264,32.3358,39068.0
2021-07-13 14:45:00,34.4,34.41,34.38,34.41,31756.0,32.3264,32.3358,32.3076,32.3358,31756.0
2021-07-13 14:50:00,34.41,34.41,34.37,34.37,45418.0,32.3358,32.3358,32.2982,32.2982,45418.0
2021-07-13 14:55:00,34.37,34.38,34.35,34.38,33388.0,32.2982,32.3076,32.2794,32.3076,33388.0
2021-07-13 15:00:00,34.38,34.38,34.37,34.37,42943.0,32.3076,32.3076,32.2982,32.2982,42943.0
2021-07-13 15:05:00,34.37,34.4,34.34,34.34,39549.0,32.2982,32.3264,32.27,32.27,39549.0
2021-07-13 15:10:00,34.34,34.35,34.33,34.33,43520.0,32.27,32.2794,32.2606,32.2606,43520.0
2021-07-13 15:15:00,34.33,34.34,34.31,34.34,56227.0,32.2606,32.27,32.2418,32.27,56227.0
2021-07-13 15:20:00,34.34,34.34,34.3,34.31,63729.0,32.27,32.27,32.2324,32.2418,63729.0
2021-07-13 15:25:00,34.31,34.33,34.3,34.3,34125.0,32.2418,32.2606,32.2324,32.2324,34125.0
2021-07-13 15:30:00,34.3,34.32,34.25,34.28,86796.0,32.2324,32.2512,32.1854,32.2136,86796.0
2021-07-13 15:35:00,34.28,34.28,34.27,34.28,45839.0,32.2136,32.2136,32.2042,32.2136,45839.0
2021-07-13 15:40:00,34.28,34.32,34.28,34.31,74893.0,32.2136,32.2512,32.2136,32.2418,74893.0
2021-07-13 15:45:00,34.3,34.33,34.24,34.24,102175.0,32.2324,32.2606,32.176,32.176,102175.0
2021-07-13 15:50:00,34.24,34.3,34.24,34.3,24797.0,32.176,32.2324,32.176,32.2324,24797.0
2021-07-13 15:55:00,34.3,34.33,34.28,34.3,97804.0,32.2324,32.2606,32.2136,32.2324,97804.0
2021-07-14 09:30:00,35.05,35.16,34.95,35.01,322690.0,32.9372,33.0405,32.8432,32.8996,322690.0
2021-07-14 09:35:00,35.04,35.06,34.86,34.92,96197.0,32.9278,32.9466,32.7586,32.815,96197.0
2021-07-14 09:40:00,34.9,34.95,34.83,34.88,85466.0,32.7962,32.8432,32.7304,32.7774,85466.0
2021-07-14 09:45:00,34.89,34.92,34.77,34.8,35918.0,32.7868,32.815,32.6741,32.7022,35918.0
2021-07-14 09:50:00,34.77,34.81,34.68,34.7,34828.0,32.6741,32.7116,32.5895,32.6083,34828.0
2021-07-14 09:55:00,34.7,34.73,34.62,34.7,56620.0,32.6083,32.6365,32.5331,32.6083,56620.0
2021-07-14 10:00:00,34.7,34.79,34.65,34.74,60966.0,32.6083,32.6928,32.5613,32.6459,60966.0
2021-07-14 10:05:00,34.75,34.75,34.63,34.67,36014.0,32.6553,32.6553,32.5425,32.5801,36014.0
2021-07-14 10:10:00,34.68,34.72,34.63,34.63,38473.0,32.5895,32.6271,32.5425,32.5425,38473.0
2021-07-14 10:15:00,34.63,34.75,34.59,34.74,27350.0,32.5425,32.6553,32.5049,32.6459,27350.0
2021-07-14 10:20:00,34.74,34.74,34.66,34.67,21142.0,32.6459,32.6459,32.5707,32.5801,21142.0
2021-07-14 10:25:00,34.68,34.71,34.62,34.63,21434.0,32.5895,32.6177,32.5331,32.5425,21434.0
2021-07-14 10:30:00,34.63,34.67,34.62,34.66,31471.0,32.5425,32.5801,32.5331,32.5707,31471.0
2021-07-14 10:35:00,34.63,34.65,34.58,34.65,26310.0,32.5425,32.5613,32.4955,32.5613,26310.0
2021-07-14 10:40:00,34.66,34.75,34.66,34.74,60533.0,32.5707,32.6553,32.5707,32.6459,60533.0
2021-07-14 10:45:00,34.75,34.82,34.75,34.82,14673.0,32.6553,32.721,32.6553,32.721,14673.0
2021-07-14 10:50:00,34.82,34.82,34.77,34.79,23092.0,32.721,32.721,32.6741,32.6928,23092.0
2021-07-14 10:55:00,34.79,34.79,34.69,34.71,13529.0,32.6928,32.6928,32.5989,32.6177,13529.0
2021-07-14 11:00:00,34.72,34.72,34.65,34.67,25319.0,32.6271,32.6271,32.5613,32.5801,25319.0
2021-07-14 11:05:00,34.66,34.71,34.65,34.69,16068.0,32.5707,32.6177,32.5613,32.5989,16068.0
2021-07-14 11:10:00,34.7,34.76,34.7,34.75,27323.0,32.6083,32.6647,32.6083,32.6553,27323.0
2021-07-14 11:15:00,34.76,34.83,34.76,34.83,18967.0,32.6647,32.7304,32.6647,32.7304,18967.0
2021-07-14 11:20:00,34.84,34.9,34.84,34.88,15003.0,32.7398,32.7962,32.7398,32.7774,15003.0
2021-07-14 11:25:00,34.87,34.9,34.84,34.84,9870.0,32.768,32.7962,32.7398,32.7398,9870.0
2021-07-14 11:30:00,34.84,34.9,34.84,34.88,16463.0,32.7398,32.7962,32.7398,32.7774,16463.0
2021-07-14 11:35:00,34.87,34.87,34.76,34.76,36954.0,32.768,32.768,32.6647,32.6647,36954.0
2021-07-14 11:40:00,34.76,34.78,34.7,34.76,27498.0,32.6647,32.6834,32.6083,32.6647,27498.0
2021-07-14 11:45:00,34.76,34.76,34.7,34.7,28648.0,32.6647,32.6647,32.6083,32.6083,28648.0
2021-07-14 11:50:00,34.68,34.68,34.64,34.65,28575.0,32.5895,32.5895,32.5519,32.5613,28575.0
2021-07-14 11:55:00,34.65,34.73,34.63,34.72,23751.0,32.5613,32.6365,32.5425,32.6271,23751.0
2021-07-14 12:00:00,34.71,34.77,34.7,34.72,19015.0,32.6177,32.6741,32.6083,32.6271,19015.0
2021-07-14 12:05:00,34.71,34.71,34.65,34.65,13257.0,32.6177,32.6177,32.5613,32.5613,13257.0
2021-07-14 12:10:00,34.64,34.64,34.62,34.62,16300.0,32.5519,32.5519,32.5331,32.5331,16300.0
2021-07-14 12:15:00,34.61,34.65,34.59,34.65,19310.0,32.5237,32.5613,32.5049,32.5613,19310.0
2021-07-14 12:20:00,34.65,34.68,34.64,34.67,12412.0,32.5613,32.5895,32.5519,32.5801,12412.0
2021-07-14 12:25:00,34.67,34.71,34.66,34.71,8600.0,32.5801,32.6177,32.5707,32.6177,8600.0
2021-07-14 12:30:00,34.72,34.74,34.72,34.74,8828.0,32.6271,32.6459,32.6271,32.6459,8828.0
2021-07-14 12:35:00,34.75,34.77,34.71,34.72,6659.0,32.6553,32.6741,32.6177,32.6271,6659.0
2021-07-14 12:40:00,34.72,34.72,34.69,34.69,4207.0,32.6271,32.6271,32.5989,32.5989,4207.0
2021-07-14 12:45:00,34.68,34.7,34.65,34.69,7920.0,32.5895,32.6083,32.5613,32.5989,7920.0
2021-07-14 12:50:00,34.68,34.74,34.68,34.73,5540.0,32.5895,32.6459,32.5895,32.6365,5540.0
2021-07-14 12:55:00,34.73,34.73,34.7,34.71,4499.0,32.6365,32.6365,32.6083,32.6177,4499.0
2021-07-14 13:00:00,34.71,34.8,34.71,34.79,23062.0,32.6177,32.7022,32.6177,32.6928,23062.0
2021-07-14 13:05:00,34.78,34.8,34.78,34.78,6353.0,32.6834,32.7022,32.6834,32.6834,6353.0
2021-07-14 13:10:00,34.77,34.79,34.74,34.78,6909.0,32.6741,32.6928,32.6459,32.6834,6909.0
2021-07-14 13:15:00,34.78,34.78,34.74,34.76,14983.0,32.6834,32.6834,32.6459,32.6647,14983.0
2021-07-14 13:20:00,34.76,34.78,34.74,34.78,12715.0,32.6647,32.6834,32.6459,32.6834,12715.0
2021-07-14 13:25:00,34.78,34.78,34.75,34.78,7308.0,32.6834,32.6834,32.6553,32.6834,7308.0
2021-07-14 13:30:00,34.78,34.85,34.78,34.85,22255.0,32.6834,32.7492,32.6834,32.7492,22255.0
2021-07-14 13:35:00,34.84,34.85,34.84,34.85,22171.0,32.7398,32.7492,32.7398,32.7492,22171.0
2021-07-14 13:40:00,34.84,34.87,34.84,34.87,23568.0,32.7398,32.768,32.7398,32.768,23568.0
2021-07-14 13:45:00,34.87,34.87,34.84,34.85,12690.0,32.768,32.768,32.7398,32.7492,12690.0
2021-07-14 13:50:00,34.85,34.85,34.8,34.82,14961.0,32.7492,32.7492,32.7022,32.721,14961.0
2021-07-14 13:55:00,34.83,34.85,34.82,34.83,6007.0,32.7304,32.7492,32.721,32.7304,6007.0
2021-07-14 14:00:00,34.84,34.89,34.84,34.87,19951.0,32.7398,32.7868,32.7398,32.768,19951.0
2021-07-14 14:05:00,34.87,34.87,34.85,34.87,15864.0,32.768,32.768,32.7492,32.768,15864.0
2021-07-14 14:10:00,34.86,34.9,34.85,34.9,16289.0,32.7586,32.7962,32.7492,32.7962,16289.0
2021-07-14 14:15:00,34.9,34.9,34.88,34.88,11642.0,32.7962,32.7962,32.7774,32.7774,11642.0
2021-07-14 14:20:00,34.88,34.92,34.88,34.92,6250.0,32.7774,32.815,32.7774,32.815,6250.0
2021-07-14 14:25:00,34.93,34.97,34.92,34.92,13502.0,32.8244,32.862,32.815,32.815,13502.0
2021-07-14 14:30:00,34.92,34.93,34.91,34.91,24036.0,32.815,32.8244,32.8056,32.8056,24036.0
2021-07-14 14:35:00,34.92,34.92,34.9,34.92,18294.0,32.815,32.815,32.7962,32.815,18294.0
2021-07-14 14:40:00,34.92,34.92,34.88,34.9,13936.0,32.815,32.815,32.7774,32.7962,13936.0
2021-07-14 14:45:00,34.89,34.89,34.85,34.89,22068.0,32.7868,32.7868,32.7492,32.7868,22068.0
2021-07-14 14:50:00,34.9,34.9,34.85,34.88,17027.0,32.7962,32.7962,32.7492,32.7774,17027.0
2021-07-14 14:55:00,34.88,34.88,34.84,34.84,14602.0,32.7774,32.7774,32.7398,32.7398,14602.0
2021-07-14 15:00:00,34.84,34.88,34.84,34.86,16970.0,32.7398,32.7774,32.7398,32.7586,16970.0
2021-07-14 15:05:00,34.85,34.86,34.84,34.84,23579.0,32.7492,32.7586,32.7398,32.7398,23579.0
2021-07-14 15:10:00,34.84,34.87,34.84,34.87,17275.0,32.7398,32.768,32.7398,32.768,17275.0
2021-07-14 15:15:00,34.86,34.89,34.84,34.88,20627.0,32.7586,32.7868,32.7398,32.7774,20627.0
2021-07-14 15:20:00,34.88,34.88,34.87,34.88,32688.0,32.7774,32.7774,32.768,32.7774,32688.0
2021-07-14 15:25:00,34.88,34.88,34.84,34.85,51435.0,32.7774,32.7774,32.7398,32.7492,51435.0
2021-07-14 15:30:00,34.85,34.86,34.83,34.85,11469.0,32.7492,32.7586,32.7304,32.7492,11469.0
2021-07-14 15:35:00,34.84,34.88,34.83,34.83,44339.0,32.7398,32.7774,32.7304,32.7304,44339.0
2021-07-14 15:40:00,34.83,34.83,34.79,34.8,34081.0,32.7304,32.7304,32.6928,32.7022,34081.0
2021-07-14 15:45:00,34.79,34.8,34.74,34.75,78404.0,32.6928,32.7022,32.6459,32.6553,78404.0
2021-07-14 15:50:00,34.75,34.77,34.73,34.76,66853.0,32.6553,32.6741,32.6365,32.6647,66853.0
2021-07-14 15:55:00,34.75,34.77,34.73,34.75,181498.0,32.6553,32.6741,32.6365,32.6553,181498.0
2021-07-15 09:30:00,34.81,34.97,34.77,34.96,311099.0,32.7116,32.862,32.6741,32.8526,311099.0
2021-07-15 09:35:00,34.96,34.98,34.84,34.85,156717.0,32.8526,32.8714,32.7398,32.7492,156717.0
2021-07-15 09:40:00,34.85,34.85,34.64,34.67,74234.0,32.7492,32.7492,32.5519,32.5801,74234.0
2021-07-15 09:45:00,34.67,34.81,34.67,34.81,29645.0,32.5801,32.7116,32.5801,32.7116,29645.0
2021-07-15 09:50:00,34.8,34.8,34.71,34.73,24312.0,32.7022,32.7022,32.6177,32.6365,24312.0
2021-07-15 09:55:00,34.74,34.82,34.74,34.8,25244.0,32.6459,32.721,32.6459,32.7022,25244.0
2021-07-15 10:00:00,34.82,34.82,34.73,34.76,62257.0,32.721,32.721,32.6365,32.6647,62257.0
2021-07-15 10:05:00,34.75,34.91,34.74,34.91,18974.0,32.6553,32.8056,32.6459,32.8056,18974.0
2021-07-15 10:10:00,34.92,34.94,34.78,34.8,36793.0,32.815,32.8338,32.6834,32.7022,36793.0
2021-07-15 10:15:00,34.81,34.85,34.81,34.84,6285.0,32.7116,32.7492,32.7116,32.7398,6285.0
2021-07-15 10:20:00,34.82,34.87,34.78,34.87,13640.0,32.721,32.768,32.6834,32.768,13640.0
2021-07-15 10:25:00,34.88,34.9,34.82,34.82,15463.0,32.7774,32.7962,32.721,32.721,15463.0
2021-07-15 10:30:00,34.83,34.88,34.83,34.85,10822.0,32.7304,32.7774,32.7304,32.7492,10822.0
2021-07-15 10:35:00,34.85,34.85,34.76,34.79,29460.0,32.7492,32.7492,32.6647,32.6928,29460.0
2021-07-15 10:40:00,34.79,34.79,34.7,34.7,25083.0,32.6928,32.6928,32.6083,32.6083,25083.0
2021-07-15 10:45:00,34.7,34.72,34.67,34.68,39039.0,32.6083,32.6271,32.5801,32.5895,39039.0
2021-07-15 10:50:00,34.67,34.73,34.66,34.66,15346.0,32.5801,32.6365,32.5707,32.5707,15346.0
2021-07-15 10:55:00,34.66,34.73,34.64,34.73,29861.0,32.5707,32.6365,32.5519,32.6365,29861.0
2021-07-15 11:00:00,34.72,34.73,34.7,34.71,15002.0,32.6271,32.6365,32.6083,32.6177,15002.0
2021-07-15 11:05:00,34.71,34.73,34.71,34.73,8815.0,32.6177,32.6365,32.6177,32.6365,8815.0
2021-07-15 11:10:00,34.71,34.72,34.69,34.72,20440.0,32.6177,32.6271,32.5989,32.6271,20440.0
2021-07-15 11:15:00,34.71,34.78,34.69,34.78,10942.0,32.6177,32.6834,32.5989,32.6834,10942.0
2021-07-15 11:20:00,34.78,34.86,34.77,34.86,29658.0,32.6834,32.7586,32.6741,32.7586,29658.0
2021-07-15 11:25:00,34.85,34.85,34.83,34.83,18690.0,32.7492,32.7492,32.7304,32.7304,18690.0
2021-07-15 11:30:00,34.83,34.87,34.83,34.85,11715.0,32.7304,32.768,32.7304,32.7492,11715.0
2021-07-15 11:35:00,34.84,34.88,34.84,34.86,15760.0,32.7398,32.7774,32.7398,32.7586,15760.0
2021-07-15 11:40:00,34.88,34.88,34.86,34.87,9269.0,32.7774,32.7774,32.7586,32.768,9269.0
2021-07-15 11:45:00,34.87,34.91,34.84,34.9,28505.0,32.768,32.8056,32.7398,32.7962,28505.0
2021-07-15 11:50:00,34.9,34.94,34.9,34.94,8027.0,32.7962,32.8338,32.7962,32.8338,8027.0
2021-07-15 11:55:00,34.93,34.93,34.87,34.88,28756.0,32.8244,32.8244,32.768,32.7774,28756.0
2021-07-15 12:00:00,34.88,34.92,34.88,34.9,3714.0,32.7774,32.815,32.7774,32.7962,3714.0
2021-07-15 12:05:00,34.9,34.91,34.87,34.87,13361.0,32.7962,32.8056,32.768,32.768,13361.0
2021-07-15 12:10:00,34.86,34.91,34.86,34.9,1817.0,32.7586,32.8056,32.7586,32.7962,1817.0
2021-07-15 12:15:00,34.9,34.91,34.88,34.88,6935.0,32.7962,32.8056,32.7774,32.7774,6935.0
2021-07-15 12:20:00,34.87,34.88,34.87,34.88,5731.0,32.768,32.7774,32.768,32.7774,5731.0
2021-07-15 12:25:00,34.88,34.91,34.88,34.9,18474.0,32.7774,32.8056,32.7774,32.7962,18474.0
2021-07-15 12:30:00,34.9,34.9,34.81,34.81,13381.0,32.7962,32.7962,32.7116,32.7116,13381.0
2021-07-15 12:35:00,34.82,34.83,34.81,34.83,10974.0,32.721,32.7304,32.7116,32.7304,10974.0
2021-07-15 12:40:00,34.83,34.83,34.8,34.82,17086.0,32.7304,32.7304,32.7022,32.721,17086.0
2021-07-15 12:45:00,34.83,34.83,34.82,34.82,12282.0,32.7304,32.7304,32.721,32.721,12282.0
2021-07-15 12:50:00,34.82,34.84,34.79,34.8,7327.0,32.721,32.7398,32.6928,32.7022,7327.0
2021-07-15 12:55:00,34.8,34.84,34.8,34.84,5969.0,32.7022,32.7398,32.7022,32.7398,5969.0
2021-07-15 13:00:00,34.84,34.84,34.8,34.82,7732.0,32.7398,32.7398,32.7022,32.721,7732.0
2021-07-15 13:05:00,34.82,34.83,34.79,34.79,1520.0,32.721,32.7304,32.6928,32.6928,1520.0
2021-07-15 13:10:00,34.8,34.8,34.76,34.76,2669.0,32.7022,32.7022,32.6647,32.6647,2669.0
2021-07-15 13:15:00,34.75,34.79,34.74,34.74,13410.0,32.6553,32.6928,32.6459,32.6459,13410.0
2021-07-15 13:20:00,34.74,34.8,34.74,34.8,12393.0,32.6459,32.7022,32.6459,32.7022,12393.0
2021-07-15 13:25:00,34.78,34.78,34.77,34.77,1700.0,32.6834,32.6834,32.6741,32.6741,1700.0
2021-07-15 13:30:00,34.76,34.8,34.76,34.79,5252.0,32.6647,32.7022,32.6647,32.6928,5252.0
2021-07-15 13:35:00,34.78,34.83,34.77,34.83,8130.0,32.6834,32.7304,32.6741,32.7304,8130.0
2021-07-15 13:40:00,34.83,34.88,34.83,34.87,43131.0,32.7304,32.7774,32.7304,32.768,43131.0
2021-07-15 13:45:00,34.86,34.88,34.84,34.88,8687.0,32.7586,32.7774,32.7398,32.7774,8687.0
2021-07-15 13:50:00,34.89,34.9,34.84,34.86,23923.0,32.7868,32.7962,32.7398,32.7586,23923.0
2021-07-15 13:55:00,34.86,34.86,34.83,34.85,17509.0,32.7586,32.7586,32.7304,32.7492,17509.0
2021-07-15 14:00:00,34.85,34.85,34.81,34.84,13693.0,32.7492,32.7492,32.7116,32.7398,13693.0
2021-07-15 14:05:00,34.83,34.85,34.82,34.83,16626.0,32.7304,32.7492,32.721,32.7304,16626.0
2021-07-15 14:10:00,34.81,34.81,34.77,34.78,24201.0,32.7116,32.7116,32.6741,32.6834,24201.0
2021-07-15 14:15:00,34.77,34.77,34.75,34.75,7642.0,32.6741,32.6741,32.6553,32.6553,7642.0
2021-07-15 14:20:00,34.74,34.79,34.74,34.79,12510.0,32.6459,32.6928,32.6459,32.6928,12510.0
2021-07-15 14:25:00,34.79,34.84,34.79,34.84,7448.0,32.6928,32.7398,32.6928,32.7398,7448.0
2021-07-15 14:30:00,34.85,34.86,34.84,34.84,8169.0,32.7492,32.7586,32.7398,32.7398,8169.0
2021-07-15 14:35:00,34.84,34.85,34.82,34.82,8715.0,32.7398,32.7492,32.721,32.721,8715.0
2021-07-15 14:40:00,34.81,34.81,34.79,34.8,9436.0,32.7116,32.7116,32.6928,32.7022,9436.0
2021-07-15 14:45:00,34.8,34.83,34.78,34.83,12402.0,32.7022,32.7304,32.6834,32.7304,12402.0
2021-07-15 14:50:00,34.83,34.85,34.81,34.84,22276.0,32.7304,32.7492,32.7116,32.7398,22276.0
2021-07-15 14:55:00,34.83,34.84,34.83,34.84,2632.0,32.7304,32.7398,32.7304,32.7398,2632.0
2021-07-15 15:00:00,34.85,34.85,34.82,34.83,11638.0,32.7492,32.7492,32.721,32.7304,11638.0
2021-07-15 15:05:00,34.84,34.89,34.84,34.89,12306.0,32.7398,32.7868,32.7398,32.7868,12306.0
2021-07-15 15:10:00,34.9,34.91,34.9,34.9,16377.0,32.7962,32.8056,32.7962,32.7962,16377.0
2021-07-15 15:15:00,34.9,34.91,34.88,34.91,15828.0,32.7962,32.8056,32.7774,32.8056,15828.0
2021-07-15 15:20:00,34.91,34.95,34.91,34.95,8127.0,32.8056,32.8432,32.8056,32.8432,8127.0
2021-07-15 15:25:00,34.96,34.99,34.96,34.98,13890.0,32.8526,32.8808,32.8526,32.8714,13890.0
2021-07-15 15:30:00,34.99,35.01,34.98,34.98,55441.0,32.8808,32.8996,32.8714,32.8714,55441.0
2021-07-15 15:35:00,34.98,35.0,34.98,34.99,23669.0,32.8714,32.8902,32.8714,32.8808,23669.0
2021-07-15 15:40:00,35.0,35.02,34.98,35.01,85218.0,32.8902,32.909,32.8714,32.8996,85218.0
2021-07-15 15:45:00,35.01,35.02,34.98,34.98,13469.0,32.8996,32.909,32.8714,32.8714,13469.0
2021-07-15 15:50:00,34.98,35.0,34.98,34.98,35661.0,32.8714,32.8902,32.8714,32.8714,35661.0
2021-07-15 15:55:00,34.98,35.01,34.95,34.98,226542.0,32.8714,32.8996,32.8432,32.8714,226542.0
2021-07-16 09:30:00,34.75,34.8,34.65,34.76,194414.0,32.6553,32.7022,32.5613,32.6647,194414.0
2021-07-16 09:35:00,34.75,34.77,34.68,34.74,31600.0,32.6553,32.6741,32.5895,32.6459,31600.0
2021-07-16 09:40:00,34.72,34.75,34.7,34.7,21788.0,32.6271,32.6553,32.6083,32.6083,21788.0
2021-07-16 09:45:00,34.68,34.7,34.58,34.62,36593.0,32.5895,32.6083,32.4955,32.5331,36593.0
2021-07-16 09:50:00,34.61,34.69,34.59,34.64,30035.0,32.5237,32.5989,32.5049,32.5519,30035.0
2021-07-16 09:55:00,34.64,34.7,34.64,34.69,39146.0,32.5519,32.6083,32.5519,32.5989,39146.0
2021-07-16 10:00:00,34.69,34.72,34.65,34.66,42331.0,32.5989,32.6271,32.5613,32.5707,42331.0
2021-07-16 10:05:00,34.68,34.7,34.6,34.6,29479.0,32.5895,32.6083,32.5143,32.5143,29479.0
2021-07-16 10:10:00,34.59,34.6,34.35,34.38,102159.0,32.5049,32.5143,32.2794,32.3076,102159.0
2021-07-16 10:15:00,34.37,34.41,34.27,34.29,122875.0,32.2982,32.3358,32.2042,32.223,122875.0
2021-07-16 10:20:00,34.3,34.3,34.21,34.23,99058.0,32.2324,32.2324,32.1478,32.1666,99058.0
2021-07-16 10:25:00,34.23,34.26,34.18,34.21,52840.0,32.1666,32.1948,32.1196,32.1478,52840.0
2021-07-16 10:30:00,34.22,34.31,34.17,34.29,73349.0,32.1572,32.2418,32.1102,32.223,73349.0
2021-07-16 10:35:00,34.29,34.33,34.25,34.31,65432.0,32.223,32.2606,32.1854,32.2418,65432.0
2021-07-16 10:40:00,34.31,34.31,34.24,34.28,72671.0,32.2418,32.2418,32.176,32.2136,72671.0
2021-07-16 10:45:00,34.28,34.33,34.23,34.23,114399.0,32.2136,32.2606,32.1666,32.1666,114399.0
2021-07-16 10:50:00,34.23,34.33,34.23,34.3,49947.0,32.1666,32.2606,32.1666,32.2324,49947.0
2021-07-16 10:55:00,34.3,34.3,34.25,34.28,31535.0,32.2324,32.2324,32.1854,32.2136,31535.0
2021-07-16 11:00:00,34.29,34.3,34.26,34.26,22902.0,32.223,32.2324,32.1948,32.1948,22902.0
2021-07-16 11:05:00,34.26,34.27,34.17,34.21,46782.0,32.1948,32.2042,32.1102,32.1478,46782.0
2021-07-16 11:10:00,34.2,34.26,34.16,34.16,49034.0,32.1384,32.1948,32.1008,32.1008,49034.0
2021-07-16 11:15:00,34.17,34.17,34.13,34.17,70598.0,32.1102,32.1102,32.0726,32.1102,70598.0
2021-07-16 11:20:00,34.17,34.2,34.16,34.16,54976.0,32.1102,32.1384,32.1008,32.1008,54976.0
2021-07-16 11:25:00,34.16,34.2,34.14,34.14,29551.0,32.1008,32.1384,32.082,32.082,29551.0
2021-07-16 11:30:00,34.14,34.2,34.09,34.19,136816.0,32.082,32.1384,32.035,32.129,136816.0
2021-07-16 11:35:00,34.19,34.23,34.16,34.2,44669.0,32.129,32.1666,32.1008,32.1384,44669.0
2021-07-16 11:40:00,34.19,34.24,34.19,34.2,23374.0,32.129,32.176,32.129,32.1384,23374.0
2021-07-16 11:45:00,34.2,34.2,34.16,34.17,16980.0,32.1384,32.1384,32.1008,32.1102,16980.0
2021-07-16 11:50:00,34.17,34.24,34.16,34.23,31065.0,32.1102,32.176,32.1008,32.1666,31065.0
2021-07-16 11:55:00,34.23,34.27,34.23,34.24,94298.0,32.1666,32.2042,32.1666,32.176,94298.0
2021-07-16 12:00:00,34.23,34.27,34.23,34.26,16411.0,32.1666,32.2042,32.1666,32.1948,16411.0
2021-07-16 12:05:00,34.25,34.26,34.2,34.23,18492.0,32.1854,32.1948,32.1384,32.1666,18492.0
2021-07-16 12:10:00,34.24,34.3,34.24,34.3,14763.0,32.176,32.2324,32.176,32.2324,14763.0
2021-07-16 12:15:00,34.3,34.35,34.3,34.34,23833.0,32.2324,32.2794,32.2324,32.27,23833.0
2021-07-16 12:20:00,34.34,34.37,34.33,34.34,30314.0,32.27,32.2982,32.2606,32.27,30314.0
2021-07-16 12:25:00,34.34,34.37,34.3,34.31,36416.0,32.27,32.2982,32.2324,32.2418,36416.0
2021-07-16 12:30:00,34.3,34.31,34.27,34.27,50394.0,32.2324,32.2418,32.2042,32.2042,50394.0
2021-07-16 12:35:00,34.27,34.27,34.23,34.23,4558.0,32.2042,32.2042,32.1666,32.1666,4558.0
2021-07-16 12:40:00,34.2,34.2,34.17,34.19,50734.0,32.1384,32.1384,32.1102,32.129,50734.0
2021-07-16 12:45:00,34.19,34.19,34.15,34.17,22770.0,32.129,32.129,32.0914,32.1102,22770.0
2021-07-16 12:50:00,34.17,34.2,34.17,34.18,85699.0,32.1102,32.1384,32.1102,32.1196,85699.0
2021-07-16 12:55:00,34.18,34.2,34.18,34.19,6372.0,32.1196,32.1384,32.1196,32.129,6372.0
2021-07-16 13:00:00,34.18,34.18,34.17,34.17,15691.0,32.1196,32.1196,32.1102,32.1102,15691.0
2021-07-16 13:05:00,34.18,34.21,34.17,34.18,44736.0,32.1196,32.1478,32.1102,32.1196,44736.0
2021-07-16 13:10:00,34.17,34.17,34.16,34.17,9262.0,32.1102,32.1102,32.1008,32.1102,9262.0
2021-07-16 13:15:00,34.17,34.18,34.16,34.17,76267.0,32.1102,32.1196,32.1008,32.1102,76267.0
2021-07-16 13:20:00,34.16,34.16,34.15,34.15,5969.0,32.1008,32.1008,32.0914,32.0914,5969.0
2021-07-16 13:25:00,34.16,34.16,34.11,34.13,22263.0,32.1008,32.1008,32.0538,32.0726,22263.0
2021-07-16 13:30:00,34.13,34.13,34.1,34.1,22100.0,32.0726,32.0726,32.0444,32.0444,22100.0
2021-07-16 13:35:00,34.1,34.1,34.08,34.08,12264.0,32.0444,32.0444,32.0256,32.0256,12264.0
2021-07-16 13:40:00,34.08,34.09,34.02,34.02,29133.0,32.0256,32.035,31.9693,31.9693,29133.0
2021-07-16 13:45:00,34.02,34.02,33.95,33.95,33375.0,31.9693,31.9693,31.9035,31.9035,33375.0
2021-07-16 13:50:00,33.96,34.01,33.96,33.97,30240.0,31.9129,31.9599,31.9129,31.9223,30240.0
2021-07-16 13:55:00,33.97,34.0,33.97,33.99,49283.0,31.9223,31.9505,31.9223,31.9411,49283.0
2021-07-16 14:00:00,33.98,33.99,33.92,33.99,89460.0,31.9317,31.9411,31.8753,31.9411,89460.0
2021-07-16 14:05:00,33.99,34.02,33.98,34.0,30561.0,31.9411,31.9693,31.9317,31.9505,30561.0
2021-07-16 14:10:00,33.99,33.99,33.98,33.98,20277.0,31.9411,31.9411,31.9317,31.9317,20277.0
2021-07-16 14:15:00,33.98,34.03,33.98,34.02,38756.0,31.9317,31.9787,31.9317,31.9693,38756.0
2021-07-16 14:20:00,34.02,34.02,34.01,34.01,53660.0,31.9693,31.9693,31.9599,31.9599,53660.0
2021-07-16 14:25:00,34.01,34.05,34.01,34.04,60571.0,31.9599,31.9975,31.9599,31.9881,60571.0
2021-07-16 14:30:00,34.04,34.05,34.02,34.02,16622.0,31.9881,31.9975,31.9693,31.9693,16622.0
2021-07-16 14:35:00,34.03,34.09,34.03,34.05,35380.0,31.9787,32.035,31.9787,31.9975,35380.0
2021-07-16 14:40:00,34.05,34.05,34.03,34.03,24205.0,31.9975,31.9975,31.9787,31.9787,24205.0
2021-07-16 14:45:00,34.03,34.03,34.01,34.02,11382.0,31.9787,31.9787,31.9599,31.9693,11382.0
2021-07-16 14:50:00,34.02,34.03,34.0,34.0,60337.0,31.9693,31.9787,31.9505,31.9505,60337.0
2021-07-16 14:55:00,33.99,34.03,33.99,34.02,41738.0,31.9411,31.9787,31.9411,31.9693,41738.0
2021-07-16 15:00:00,34.02,34.02,33.97,33.97,43306.0,31.9693,31.9693,31.9223,31.9223,43306.0
2021-07-16 15:05:00,33.97,33.98,33.94,33.94,26349.0,31.9223,31.9317,31.8941,31.8941,26349.0
2021-07-16 15:10:00,33.94,33.95,33.9,33.91,73234.0,31.8941,31.9035,31.8565,31.8659,73234.0
2021-07-16 15:15:00,33.91,33.91,33.88,33.89,90815.0,31.8659,31.8659,31.8377,31.8471,90815.0
2021-07-16 15:20:00,33.88,33.9,33.85,33.88,73599.0,31.8377,31.8565,31.8095,31.8377,73599.0
2021-07-16 15:25:00,33.88,33.9,33.88,33.9,55170.0,31.8377,31.8565,31.8377,31.8565,55170.0
2021-07-16 15:30:00,33.9,33.9,33.84,33.84,138114.0,31.8565,31.8565,31.8001,31.8001,138114.0
2021-07-16 15:35:00,33.84,33.9,33.83,33.87,79936.0,31.8001,31.8565,31.7907,31.8283,79936.0
2021-07-16 15:40:00,33.87,33.93,33.87,33.92,110427.0,31.8283,31.8847,31.8283,31.8753,110427.0
2021-07-16 15:45:00,33.93,33.99,33.93,33.95,148093.0,31.8847,31.9411,31.8847,31.9035,148093.0
2021-07-16 15:50:00,33.95,33.97,33.92,33.94,196078.0,31.9035,31.9223,31.8753,31.8941,196078.0
2021-07-16 15:55:00,33.94,33.98,33.9,33.92,351829.0,31.8941,31.9317,31.8565,31.8753,351829.0
2021-07-19 09:30:00,33.52,33.71,33.38,33.65,442221.0,31.4994,31.6779,31.3678,31.6216,442221.0
2021-07-19 09:35:00,33.62,33.69,33.56,33.58,104139.0,31.5934,31.6592,31.537,31.5558,104139.0
2021-07-19 09:40:00,33.58,33.62,33.46,33.62,104765.0,31.5558,31.5934,31.443,31.5934,104765.0
2021-07-19 09:45:00,33.61,33.63,33.5,33.57,77606.0,31.584,31.6028,31.4806,31.5464,77606.0
2021-07-19 09:50:00,33.56,33.62,33.44,33.52,93235.0,31.537,31.5934,31.4242,31.4994,93235.0
2021-07-19 09:55:00,33.54,33.7,33.52,33.67,45878.0,31.5182,31.6686,31.4994,31.6404,45878.0
2021-07-19 10:00:00,33.67,33.68,33.49,33.57,98408.0,31.6404,31.6498,31.4712,31.5464,98408.0
2021-07-19 10:05:00,33.58,33.58,33.46,33.47,42307.0,31.5558,31.5558,31.443,31.4524,42307.0
2021-07-19 10:10:00,33.46,33.49,33.39,33.42,79644.0,31.443,31.4712,31.3772,31.4054,79644.0
2021-07-19 10:15:00,33.42,33.47,33.31,33.32,119169.0,31.4054,31.4524,31.3021,31.3115,119169.0
2021-07-19 10:20:00,33.32,33.42,33.3,33.41,76506.0,31.3115,31.4054,31.2927,31.396,76506.0
2021-07-19 10:25:00,33.41,33.53,33.34,33.51,61211.0,31.396,31.5088,31.3303,31.49,61211.0
2021-07-19 10:30:00,33.5,33.51,33.43,33.43,33132.0,31.4806,31.49,31.4148,31.4148,33132.0
2021-07-19 10:35:00,33.44,33.5,33.41,33.49,48726.0,31.4242,31.4806,31.396,31.4712,48726.0
2021-07-19 10:40:00,33.49,33.57,33.48,33.55,36723.0,31.4712,31.5464,31.4618,31.5276,36723.0
2021-07-19 10:45:00,33.55,33.56,33.43,33.43,19313.0,31.5276,31.537,31.4148,31.4148,19313.0
2021-07-19 10:50:00,33.44,33.45,33.37,33.37,45934.0,31.4242,31.4336,31.3584,31.3584,45934.0
2021-07-19 10:55:00,33.34,33.39,33.32,33.36,45785.0,31.3303,31.3772,31.3115,31.349,45785.0
2021-07-19 11:00:00,33.36,33.37,33.26,33.31,77372.0,31.349,31.3584,31.2551,31.3021,77372.0
2021-07-19 11:05:00,33.3,33.3,33.23,33.26,46377.0,31.2927,31.2927,31.2269,31.2551,46377.0
2021-07-19 11:10:00,33.25,33.27,33.2,33.26,37884.0,31.2457,31.2645,31.1987,31.2551,37884.0
2021-07-19 11:15:00,33.26,33.27,33.22,33.24,23747.0,31.2551,31.2645,31.2175,31.2363,23747.0
2021-07-19 11:20:00,33.23,33.23,33.12,33.15,87450.0,31.2269,31.2269,31.1235,31.1517,87450.0
2021-07-19 11:25:00,33.14,33.14,33.04,33.06,70041.0,31.1423,31.1423,31.0483,31.0671,70041.0
2021-07-19 11:30:00,33.06,33.13,33.02,33.02,83564.0,31.0671,31.1329,31.0295,31.0295,83564.0
2021-07-19 11:35:00,33.03,33.08,33.02,33.06,15141.0,31.0389,31.0859,31.0295,31.0671,15141.0
2021-07-19 11:40:00,33.07,33.11,33.05,33.08,17509.0,31.0765,31.1141,31.0577,31.0859,17509.0
2021-07-19 11:45:00,33.09,33.12,33.08,33.09,33689.0,31.0953,31.1235,31.0859,31.0953,33689.0
2021-07-19 11:50:00,33.09,33.13,33.08,33.1,28421.0,31.0953,31.1329,31.0859,31.1047,28421.0
2021-07-19 11:55:00,33.1,33.19,33.1,33.16,40273.0,31.1047,31.1893,31.1047,31.1611,40273.0
2021-07-19 12:00:00,33.16,33.16,33.05,33.05,30511.0,31.1611,31.1611,31.0577,31.0577,30511.0
2021-07-19 12:05:00,33.05,33.05,32.98,33.0,73107.0,31.0577,31.0577,30.992,31.0107,73107.0
2021-07-19 12:10:00,33.0,33.03,32.99,33.0,25711.0,31.0107,31.0389,31.0013,31.0107,25711.0
2021-07-19 12:15:00,32.99,33.02,32.95,32.96,71552.0,31.0013,31.0295,30.9638,30.9732,71552.0
2021-07-19 12:20:00,32.95,33.01,32.95,32.99,52887.0,30.9638,31.0201,30.9638,31.0013,52887.0
2021-07-19 12:25:00,33.0,33.03,32.97,33.03,74067.0,31.0107,31.0389,30.9826,31.0389,74067.0
2021-07-19 12:30:00,33.02,33.03,32.98,32.99,64215.0,31.0295,31.0389,30.992,31.0013,64215.0
2021-07-19 12:35:00,32.99,33.02,32.97,32.97,15963.0,31.0013,31.0295,30.9826,30.9826,15963.0
2021-07-19 12:40:00,32.97,32.98,32.88,32.89,23114.0,30.9826,30.992,30.898,30.9074,23114.0
2021-07-19 12:45:00,32.9,32.94,32.9,32.91,27164.0,30.9168,30.9544,30.9168,30.9262,27164.0
2021-07-19 12:50:00,32.91,32.93,32.9,32.93,35690.0,30.9262,30.945,30.9168,30.945,35690.0
2021-07-19 12:55:00,32.92,32.97,32.9,32.97,29267.0,30.9356,30.9826,30.9168,30.9826,29267.0
2021-07-19 13:00:00,32.98,33.01,32.97,33.0,26986.0,30.992,31.0201,30.9826,31.0107,26986.0
2021-07-19 13:05:00,33.0,33.01,32.98,32.99,18245.0,31.0107,31.0201,30.992,31.0013,18245.0
2021-07-19 13:10:00,33.0,33.01,33.0,33.01,6789.0,31.0107,31.0201,31.0107,31.0201,6789.0
2021-07-19 13:15:00,33.0,33.04,32.98,32.98,43401.0,31.0107,31.0483,30.992,30.992,43401.0
2021-07-19 13:20:00,32.97,32.99,32.95,32.98,19891.0,30.9826,31.0013,30.9638,30.992,19891.0
2021-07-19 13:25:00,32.97,32.97,32.94,32.96,24068.0,30.9826,30.9826,30.9544,30.9732,24068.0
2021-07-19 13:30:00,32.96,33.01,32.95,33.01,26522.0,30.9732,31.0201,30.9638,31.0201,26522.0
2021-07-19 13:35:00,33.01,33.03,33.01,33.01,18488.0,31.0201,31.0389,31.0201,31.0201,18488.0
2021-07-19 13:40:00,33.01,33.03,32.97,32.98,20876.0,31.0201,31.0389,30.9826,30.992,20876.0
2021-07-19 13:45:00,32.98,32.99,32.94,32.94,41777.0,30.992,31.0013,30.9544,30.9544,41777.0
2021-07-19 13:50:00,32.94,32.95,32.9,32.95,142315.0,30.9544,30.9638,30.9168,30.9638,142315.0
2021-07-19 13:55:00,32.95,33.02,32.94,32.96,56704.0,30.9638,31.0295,30.9544,30.9732,56704.0
2021-07-19 14:00:00,32.96,33.04,32.96,33.0,73074.0,30.9732,31.0483,30.9732,31.0107,73074.0
2021-07-19 14:05:00,33.0,33.01,32.98,32.98,88680.0,31.0107,31.0201,30.992,30.992,88680.0
2021-07-19 14:10:00,32.97,32.98,32.95,32.95,38034.0,30.9826,30.992,30.9638,30.9638,38034.0
2021-07-19 14:15:00,32.96,32.99,32.94,32.99,20219.0,30.9732,31.0013,30.9544,31.0013,20219.0
2021-07-19 14:20:00,33.0,33.04,32.99,32.99,32829.0,31.0107,31.0483,31.0013,31.0013,32829.0
2021-07-19 14:25:00,32.99,33.03,32.99,33.03,12057.0,31.0013,31.0389,31.0013,31.0389,12057.0
2021-07-19 14:30:00,33.03,33.03,32.97,32.99,117644.0,31.0389,31.0389,30.9826,31.0013,117644.0
2021-07-19 14:35:00,32.98,32.98,32.96,32.98,51661.0,30.992,30.992,30.9732,30.992,51661.0
2021-07-19 14:40:00,32.98,33.01,32.97,33.01,63977.0,30.992,31.0201,30.9826,31.0201,63977.0
2021-07-19 14:45:00,33.0,33.04,32.99,33.04,34812.0,31.0107,31.0483,31.0013,31.0483,34812.0
2021-07-19 14:50:00,33.04,33.06,33.01,33.01,19243.0,31.0483,31.0671,31.0201,31.0201,19243.0
2021-07-19 14:55:00,33.02,33.05,33.01,33.01,47880.0,31.0295,31.0577,31.0201,31.0201,47880.0
2021-07-19 15:00:00,33.02,33.02,33.0,33.02,25563.0,31.0295,31.0295,31.0107,31.0295,25563.0
2021-07-19 15:05:00,33.01,33.06,33.01,33.05,73511.0,31.0201,31.0671,31.0201,31.0577,73511.0
2021-07-19 15:10:00,33.04,33.07,33.03,33.05,55160.0,31.0483,31.0765,31.0389,31.0577,55160.0
2021-07-19 15:15:00,33.04,33.04,32.98,32.98,125658.0,31.0483,31.0483,30.992,30.992,125658.0
2021-07-19 15:20:00,32.98,33.02,32.98,33.0,29726.0,30.992,31.0295,30.992,31.0107,29726.0
2021-07-19 15:25:00,33.01,33.01,32.98,32.99,31606.0,31.0201,31.0201,30.992,31.0013,31606.0
2021-07-19 15:30:00,32.99,33.05,32.99,33.02,41191.0,31.0013,31.0577,31.0013,31.0295,41191.0
2021-07-19 15:35:00,33.03,33.08,33.03,33.08,43200.0,31.0389,31.0859,31.0389,31.0859,43200.0
2021-07-19 15:40:00,33.07,33.12,33.05,33.09,102433.0,31.0765,31.1235,31.0577,31.0953,102433.0
2021-07-19 15:45:00,33.09,33.19,33.09,33.17,97608.0,31.0953,31.1893,31.0953,31.1705,97608.0
2021-07-19 15:50:00,33.17,33.19,33.15,33.19,52022.0,31.1705,31.1893,31.1517,31.1893,52022.0
2021-07-19 15:55:00,33.19,33.24,33.19,33.21,191450.0,31.1893,31.2363,31.1893,31.2081,191450.0
2021-07-20 09:30:00,33.39,33.47,33.32,33.35,163762.0,31.3772,31.4524,31.3115,31.3396,163762.0
2021-07-20 09:35:00,33.35,33.62,33.35,33.62,211740.0,31.3396,31.5934,31.3396,31.5934,211740.0
2021-07-20 09:40:00,33.62,33.66,33.55,33.61,58238.0,31.5934,31.631,31.5276,31.584,58238.0
2021-07-20 09:45:00,33.63,33.69,33.62,33.65,57693.0,31.6028,31.6592,31.5934,31.6216,57693.0
2021-07-20 09:50:00,33.65,33.8,33.62,33.8,55918.0,31.6216,31.7625,31.5934,31.7625,55918.0
2021-07-20 09:55:00,33.79,33.81,33.7,33.71,66562.0,31.7531,31.7719,31.6686,31.6779,66562.0
2021-07-20 10:00:00,33.7,33.78,33.65,33.69,105609.0,31.6686,31.7437,31.6216,31.6592,105609.0
2021-07-20 10:05:00,33.69,33.75,33.64,33.67,25365.0,31.6592,31.7155,31.6122,31.6404,25365.0
2021-07-20 10:10:00,33.69,33.71,33.64,33.69,35146.0,31.6592,31.6779,31.6122,31.6592,35146.0
2021-07-20 10:15:00,33.7,33.75,33.7,33.7,48250.0,31.6686,31.7155,31.6686,31.6686,48250.0
2021-07-20 10:20:00,33.72,33.77,33.68,33.7,31831.0,31.6873,31.7343,31.6498,31.6686,31831.0
2021-07-20 10:25:00,33.7,33.73,33.66,33.67,39739.0,31.6686,31.6967,31.631,31.6404,39739.0
2021-07-20 10:30:00,33.67,33.67,33.61,33.62,73382.0,31.6404,31.6404,31.584,31.5934,73382.0
2021-07-20 10:35:00,33.62,33.69,33.6,33.61,56352.0,31.5934,31.6592,31.5746,31.584,56352.0
2021-07-20 10:40:00,33.61,33.61,33.42,33.45,103572.0,31.584,31.584,31.4054,31.4336,103572.0
2021-07-20 10:45:00,33.45,33.45,33.34,33.38,96345.0,31.4336,31.4336,31.3303,31.3678,96345.0
2021-07-20 10:50:00,33.37,33.37,33.21,33.25,39712.0,31.3584,31.3584,31.2081,31.2457,39712.0
2021-07-20 10:55:00,33.24,33.35,33.22,33.34,41053.0,31.2363,31.3396,31.2175,31.3303,41053.0
2021-07-20 11:00:00,33.35,33.36,33.24,33.27,83630.0,31.3396,31.349,31.2363,31.2645,83630.0
2021-07-20 11:05:00,33.26,33.3,33.23,33.26,42193.0,31.2551,31.2927,31.2269,31.2551,42193.0
2021-07-20 11:10:00,33.27,33.38,33.25,33.38,95652.0,31.2645,31.3678,31.2457,31.3678,95652.0
2021-07-20 11:15:00,33.38,33.38,33.3,33.33,27212.0,31.3678,31.3678,31.2927,31.3209,27212.0
2021-07-20 11:20:00,33.33,33.39,33.33,33.34,61910.0,31.3209,31.3772,31.3209,31.3303,61910.0
2021-07-20 11:25:00,33.32,33.35,33.3,33.3,32785.0,31.3115,31.3396,31.2927,31.2927,32785.0
2021-07-20 11:30:00,33.3,33.35,33.28,33.35,26371.0,31.2927,31.3396,31.2739,31.3396,26371.0
2021-07-20 11:35:00,33.34,33.37,33.28,33.29,35705.0,31.3303,31.3584,31.2739,31.2833,35705.0
2021-07-20 11:40:00,33.29,33.34,33.28,33.33,17172.0,31.2833,31.3303,31.2739,31.3209,17172.0
2021-07-20 11:45:00,33.33,33.37,33.29,33.33,17187.0,31.3209,31.3584,31.2833,31.3209,17187.0
2021-07-20 11:50:00,33.33,33.34,33.3,33.34,21708.0,31.3209,31.3303,31.2927,31.3303,21708.0
2021-07-20 11:55:00,33.33,33.35,33.3,33.34,37438.0,31.3209,31.3396,31.2927,31.3303,37438.0
2021-07-20 12:00:00,33.35,33.4,33.35,33.4,9072.0,31.3396,31.3866,31.3396,31.3866,9072.0
2021-07-20 12:05:00,33.39,33.4,33.33,33.4,10524.0,31.3772,31.3866,31.3209,31.3866,10524.0
2021-07-20 12:10:00,33.4,33.46,33.4,33.45,10061.0,31.3866,31.443,31.3866,31.4336,10061.0
2021-07-20 12:15:00,33.45,33.48,33.44,33.48,13269.0,31.4336,31.4618,31.4242,31.4618,13269.0
2021-07-20 12:20:00,33.47,33.48,33.42,33.42,9917.0,31.4524,31.4618,31.4054,31.4054,9917.0
2021-07-20 12:25:00,33.42,33.47,33.41,33.47,15183.0,31.4054,31.4524,31.396,31.4524,15183.0
2021-07-20 12:30:00,33.46,33.48,33.45,33.47,10013.0,31.443,31.4618,31.4336,31.4524,10013.0
2021-07-20 12:35:00,33.46,33.49,33.45,33.46,15129.0,31.443,31.4712,31.4336,31.443,15129.0
2021-07-20 12:40:00,33.45,33.48,33.44,33.44,19421.0,31.4336,31.4618,31.4242,31.4242,19421.0
2021-07-20 12:45:00,33.45,33.46,33.44,33.45,15795.0,31.4336,31.443,31.4242,31.4336,15795.0
2021-07-20 12:50:00,33.45,33.49,33.44,33.49,12459.0,31.4336,31.4712,31.4242,31.4712,12459.0
2021-07-20 12:55:00,33.48,33.48,33.42,33.46,9241.0,31.4618,31.4618,31.4054,31.443,9241.0
2021-07-20 13:00:00,33.46,33.46,33.36,33.36,18993.0,31.443,31.443,31.349,31.349,18993.0
2021-07-20 13:05:00,33.36,33.36,33.31,33.32,18179.0,31.349,31.349,31.3021,31.3115,18179.0
2021-07-20 13:10:00,33.32,33.32,33.29,33.29,9776.0,31.3115,31.3115,31.2833,31.2833,9776.0
2021-07-20 13:15:00,33.3,33.32,33.27,33.3,20678.0,31.2927,31.3115,31.2645,31.2927,20678.0
2021-07-20 13:20:00,33.3,33.3,33.23,33.23,24188.0,31.2927,31.2927,31.2269,31.2269,24188.0
2021-07-20 13:25:00,33.23,33.23,33.2,33.21,18864.0,31.2269,31.2269,31.1987,31.2081,18864.0
2021-07-20 13:30:00,33.22,33.28,33.22,33.25,14632.0,31.2175,31.2739,31.2175,31.2457,14632.0
2021-07-20 13:35:00,33.26,33.26,33.21,33.24,17827.0,31.2551,31.2551,31.2081,31.2363,17827.0
2021-07-20 13:40:00,33.24,33.28,33.24,33.25,42307.0,31.2363,31.2739,31.2363,31.2457,42307.0
2021-07-20 13:45:00,33.26,33.27,33.18,33.18,16347.0,31.2551,31.2645,31.1799,31.1799,16347.0
2021-07-20 13:50:00,33.18,33.22,33.17,33.21,15281.0,31.1799,31.2175,31.1705,31.2081,15281.0
2021-07-20 13:55:00,33.21,33.21,33.19,33.2,14697.0,31.2081,31.2081,31.1893,31.1987,14697.0
2021-07-20 14:00:00,33.2,33.27,33.2,33.26,15615.0,31.1987,31.2645,31.1987,31.2551,15615.0
2021-07-20 14:05:00,33.27,33.27,33.25,33.27,7789.0,31.2645,31.2645,31.2457,31.2645,7789.0
2021-07-20 14:10:00,33.26,33.28,33.22,33.23,9866.0,31.2551,31.2739,31.2175,31.2269,9866.0
2021-07-20 14:15:00,33.23,33.25,33.2,33.2,12149.0,31.2269,31.2457,31.1987,31.1987,12149.0
2021-07-20 14:20:00,33.2,33.2,33.14,33.14,29855.0,31.1987,31.1987,31.1423,31.1423,29855.0
2021-07-20 14:25:00,33.14,33.14,33.1,33.12,16985.0,31.1423,31.1423,31.1047,31.1235,16985.0
2021-07-20 14:30:00,33.12,33.12,33.08,33.1,49859.0,31.1235,31.1235,31.0859,31.1047,49859.0
2021-07-20 14:35:00,33.1,33.1,33.06,33.07,29806.0,31.1047,31.1047,31.0671,31.0765,29806.0
2021-07-20 14:40:00,33.06,33.09,33.05,33.07,26378.0,31.0671,31.0953,31.0577,31.0765,26378.0
2021-07-20 14:45:00,33.07,33.12,33.07,33.09,28240.0,31.0765,31.1235,31.0765,31.0953,28240.0
2021-07-20 14:50:00,33.09,33.13,33.09,33.11,12300.0,31.0953,31.1329,31.0953,31.1141,12300.0
2021-07-20 14:55:00,33.11,33.13,33.1,33.1,23297.0,31.1141,31.1329,31.1047,31.1047,23297.0
2021-07-20 15:00:00,33.1,33.12,33.09,33.1,21022.0,31.1047,31.1235,31.0953,31.1047,21022.0
2021-07-20 15:05:00,33.1,33.16,33.1,33.16,26499.0,31.1047,31.1611,31.1047,31.1611,26499.0
2021-07-20 15:10:00,33.16,33.2,33.15,33.2,29737.0,31.1611,31.1987,31.1517,31.1987,29737.0
2021-07-20 15:15:00,33.2,33.21,33.16,33.18,24252.0,31.1987,31.2081,31.1611,31.1799,24252.0
2021-07-20 15:20:00,33.18,33.22,33.18,33.22,7985.0,31.1799,31.2175,31.1799,31.2175,7985.0
2021-07-20 15:25:00,33.22,33.23,33.19,33.2,17507.0,31.2175,31.2269,31.1893,31.1987,17507.0
2021-07-20 15:30:00,33.2,33.23,33.19,33.23,31333.0,31.1987,31.2269,31.1893,31.2269,31333.0
2021-07-20 15:35:00,33.23,33.25,33.19,33.19,33635.0,31.2269,31.2457,31.1893,31.1893,33635.0
2021-07-20 15:40:00,33.2,33.26,33.19,33.23,16137.0,31.1987,31.2551,31.1893,31.2269,16137.0
2021-07-20 15:45:00,33.23,33.24,33.22,33.24,26143.0,31.2269,31.2363,31.2175,31.2363,26143.0
2021-07-20 15:50:00,33.24,33.27,33.23,33.27,55907.0,31.2363,31.2645,31.2269,31.2645,55907.0
2021-07-20 15:55:00,33.26,33.31,33.24,33.3,175109.0,31.2551,31.3021,31.2363,31.2927,175109.0
2021-07-21 09:30:00,33.03,33.18,32.97,33.18,180157.0,31.0389,31.1799,30.9826,31.1799,180157.0
2021-07-21 09:35:00,33.17,33.26,33.08,33.09,87577.0,31.1705,31.2551,31.0859,31.0953,87577.0
2021-07-21 09:40:00,33.08,33.13,33.04,33.09,80538.0,31.0859,31.1329,31.0483,31.0953,80538.0
2021-07-21 09:45:00,33.09,33.22,33.08,33.22,54006.0,31.0953,31.2175,31.0859,31.2175,54006.0
2021-07-21 09:50:00,33.24,33.34,33.24,33.34,75424.0,31.2363,31.3303,31.2363,31.3303,75424.0
2021-07-21 09:55:00,33.33,33.35,33.28,33.32,25730.0,31.3209,31.3396,31.2739,31.3115,25730.0
2021-07-21 10:00:00,33.31,33.31,33.2,33.21,39428.0,31.3021,31.3021,31.1987,31.2081,39428.0
2021-07-21 10:05:00,33.22,33.26,33.16,33.26,61787.0,31.2175,31.2551,31.1611,31.2551,61787.0
2021-07-21 10:10:00,33.27,33.33,33.22,33.29,56323.0,31.2645,31.3209,31.2175,31.2833,56323.0
2021-07-21 10:15:00,33.29,33.34,33.26,33.26,26676.0,31.2833,31.3303,31.2551,31.2551,26676.0
2021-07-21 10:20:00,33.26,33.28,33.22,33.23,52542.0,31.2551,31.2739,31.2175,31.2269,52542.0
2021-07-21 10:25:00,33.24,33.32,33.23,33.26,24658.0,31.2363,31.3115,31.2269,31.2551,24658.0
2021-07-21 10:30:00,33.26,33.31,33.22,33.23,14465.0,31.2551,31.3021,31.2175,31.2269,14465.0
2021-07-21 10:35:00,33.23,33.29,33.23,33.26,37798.0,31.2269,31.2833,31.2269,31.2551,37798.0
2021-07-21 10:40:00,33.26,33.28,33.2,33.22,18649.0,31.2551,31.2739,31.1987,31.2175,18649.0
2021-07-21 10:45:00,33.24,33.3,33.24,33.27,15732.0,31.2363,31.2927,31.2363,31.2645,15732.0
2021-07-21 10:50:00,33.27,33.3,33.24,33.27,11147.0,31.2645,31.2927,31.2363,31.2645,11147.0
2021-07-21 10:55:00,33.28,33.36,33.28,33.35,35379.0,31.2739,31.349,31.2739,31.3396,35379.0
2021-07-21 11:00:00,33.35,33.42,33.35,33.36,46130.0,31.3396,31.4054,31.3396,31.349,46130.0
2021-07-21 11:05:00,33.37,33.41,33.37,33.39,26322.0,31.3584,31.396,31.3584,31.3772,26322.0
2021-07-21 11:10:00,33.39,33.4,33.35,33.36,13709.0,31.3772,31.3866,31.3396,31.349,13709.0
2021-07-21 11:15:00,33.37,33.4,33.35,33.4,12126.0,31.3584,31.3866,31.3396,31.3866,12126.0
2021-07-21 11:20:00,33.4,33.45,33.39,33.45,30442.0,31.3866,31.4336,31.3772,31.4336,30442.0
2021-07-21 11:25:00,33.45,33.48,33.45,33.48,18163.0,31.4336,31.4618,31.4336,31.4618,18163.0
2021-07-21 11:30:00,33.49,33.53,33.48,33.53,35805.0,31.4712,31.5088,31.4618,31.5088,35805.0
2021-07-21 11:35:00,33.52,33.52,33.47,33.47,17513.0,31.4994,31.4994,31.4524,31.4524,17513.0
2021-07-21 11:40:00,33.48,33.57,33.48,33.57,28497.0,31.4618,31.5464,31.4618,31.5464,28497.0
2021-07-21 11:45:00,33.56,33.64,33.56,33.63,64077.0,31.537,31.6122,31.537,31.6028,64077.0
2021-07-21 11:50:00,33.64,33.64,33.6,33.6,32395.0,31.6122,31.6122,31.5746,31.5746,32395.0
2021-07-21 11:55:00,33.6,33.62,33.58,33.59,38347.0,31.5746,31.5934,31.5558,31.5652,38347.0
2021-07-21 12:00:00,33.58,33.59,33.55,33.57,73465.0,31.5558,31.5652,31.5276,31.5464,73465.0
2021-07-21 12:05:00,33.58,33.62,33.58,33.6,11774.0,31.5558,31.5934,31.5558,31.5746,11774.0
2021-07-21 12:10:00,33.6,33.6,33.58,33.58,28873.0,31.5746,31.5746,31.5558,31.5558,28873.0
2021-07-21 12:15:00,33.58,33.58,33.55,33.58,20103.0,31.5558,31.5558,31.5276,31.5558,20103.0
2021-07-21 12:20:00,33.57,33.6,33.57,33.59,22338.0,31.5464,31.5746,31.5464,31.5652,22338.0
2021-07-21 12:25:00,33.59,33.59,33.53,33.54,13844.0,31.5652,31.5652,31.5088,31.5182,13844.0
2021-07-21 12:30:00,33.54,33.54,33.5,33.5,17392.0,31.5182,31.5182,31.4806,31.4806,17392.0
2021-07-21 12:35:00,33.5,33.54,33.5,33.51,32088.0,31.4806,31.5182,31.4806,31.49,32088.0
2021-07-21 12:40:00,33.51,33.53,33.51,33.53,21141.0,31.49,31.5088,31.49,31.5088,21141.0
2021-07-21 12:45:00,33.54,33.59,33.54,33.58,36422.0,31.5182,31.5652,31.5182,31.5558,36422.0
2021-07-21 12:50:00,33.59,33.62,33.59,33.6,27752.0,31.5652,31.5934,31.5652,31.5746,27752.0
2021-07-21 12:55:00,33.59,33.61,33.57,33.57,11906.0,31.5652,31.584,31.5464,31.5464,11906.0
2021-07-21 13:00:00,33.59,33.64,33.59,33.62,25619.0,31.5652,31.6122,31.5652,31.5934,25619.0
2021-07-21 13:05:00,33.62,33.64,33.61,33.61,26718.0,31.5934,31.6122,31.584,31.584,26718.0
2021-07-21 13:10:00,33.6,33.6,33.57,33.58,23254.0,31.5746,31.5746,31.5464,31.5558,23254.0
2021-07-21 13:15:00,33.59,33.61,33.59,33.61,15823.0,31.5652,31.584,31.5652,31.584,15823.0
2021-07-21 13:20:00,33.62,33.65,33.62,33.65,20370.0,31.5934,31.6216,31.5934,31.6216,20370.0
2021-07-21 13:25:00,33.64,33.66,33.62,33.62,35461.0,31.6122,31.631,31.5934,31.5934,35461.0
2021-07-21 13:30:00,33.61,33.64,33.6,33.64,11076.0,31.584,31.6122,31.5746,31.6122,11076.0
2021-07-21 13:35:00,33.64,33.66,33.63,33.63,9041.0,31.6122,31.631,31.6028,31.6028,9041.0
2021-07-21 13:40:00,33.63,33.63,33.6,33.62,15194.0,31.6028,31.6028,31.5746,31.5934,15194.0
2021-07-21 13:45:00,33.62,33.63,33.6,33.62,5355.0,31.5934,31.6028,31.5746,31.5934,5355.0
2021-07-21 13:50:00,33.64,33.65,33.64,33.65,12240.0,31.6122,31.6216,31.6122,31.6216,12240.0
2021-07-21 13:55:00,33.66,33.67,33.63,33.63,21119.0,31.631,31.6404,31.6028,31.6028,21119.0
2021-07-21 14:00:00,33.61,33.67,33.61,33.67,8576.0,31.584,31.6404,31.584,31.6404,8576.0
2021-07-21 14:05:00,33.67,33.68,33.63,33.63,14742.0,31.6404,31.6498,31.6028,31.6028,14742.0
2021-07-21 14:10:00,33.63,33.63,33.6,33.6,11755.0,31.6028,31.6028,31.5746,31.5746,11755.0
2021-07-21 14:15:00,33.6,33.61,33.58,33.58,24414.0,31.5746,31.584,31.5558,31.5558,24414.0
2021-07-21 14:20:00,33.58,33.58,33.55,33.57,39054.0,31.5558,31.5558,31.5276,31.5464,39054.0
2021-07-21 14:25:00,33.58,33.58,33.57,33.57,10940.0,31.5558,31.5558,31.5464,31.5464,10940.0
2021-07-21 14:30:00,33.56,33.59,33.55,33.59,14110.0,31.537,31.5652,31.5276,31.5652,14110.0
2021-07-21 14:35:00,33.59,33.61,33.59,33.61,8211.0,31.5652,31.584,31.5652,31.584,8211.0
2021-07-21 14:40:00,33.61,33.62,33.6,33.61,15700.0,31.584,31.5934,31.5746,31.584,15700.0
2021-07-21 14:45:00,33.62,33.65,33.62,33.63,6737.0,31.5934,31.6216,31.5934,31.6028,6737.0
2021-07-21 14:50:00,33.63,33.66,33.63,33.66,26406.0,31.6028,31.631,31.6028,31.631,26406.0
2021-07-21 14:55:00,33.66,33.66,33.64,33.65,12537.0,31.631,31.631,31.6122,31.6216,12537.0
2021-07-21 15:00:00,33.65,33.68,33.65,33.68,19997.0,31.6216,31.6498,31.6216,31.6498,19997.0
2021-07-21 15:05:00,33.69,33.71,33.69,33.71,24378.0,31.6592,31.6779,31.6592,31.6779,24378.0
2021-07-21 15:10:00,33.72,33.73,33.69,33.69,11755.0,31.6873,31.6967,31.6592,31.6592,11755.0
2021-07-21 15:15:00,33.68,33.71,33.68,33.69,21154.0,31.6498,31.6779,31.6498,31.6592,21154.0
2021-07-21 15:20:00,33.69,33.7,33.69,33.69,24495.0,31.6592,31.6686,31.6592,31.6592,24495.0
2021-07-21 15:25:00,33.68,33.69,33.65,33.66,24628.0,31.6498,31.6592,31.6216,31.631,24628.0
2021-07-21 15:30:00,33.67,33.68,33.66,33.67,22593.0,31.6404,31.6498,31.631,31.6404,22593.0
2021-07-21 15:35:00,33.67,33.67,33.65,33.66,8627.0,31.6404,31.6404,31.6216,31.631,8627.0
2021-07-21 15:40:00,33.67,33.69,33.64,33.64,13270.0,31.6404,31.6592,31.6122,31.6122,13270.0
2021-07-21 15:45:00,33.64,33.65,33.6,33.6,39877.0,31.6122,31.6216,31.5746,31.5746,39877.0
2021-07-21 15:50:00,33.6,33.62,33.59,33.6,62755.0,31.5746,31.5934,31.5652,31.5746,62755.0
2021-07-21 15:55:00,33.59,33.63,33.58,33.59,228391.0,31.5652,31.6028,31.5558,31.5652,228391.0
2021-07-22 09:30:00,33.68,33.68,33.31,33.33,163617.0,31.6498,31.6498,31.3021,31.3209,163617.0
2021-07-22 09:35:00,33.33,33.33,33.13,33.14,148415.0,31.3209,31.3209,31.1329,31.1423,148415.0
2021-07-22 09:40:00,33.14,33.25,33.07,33.24,86613.0,31.1423,31.2457,31.0765,31.2363,86613.0
2021-07-22 09:45:00,33.25,33.25,33.09,33.12,84112.0,31.2457,31.2457,31.0953,31.1235,84112.0
2021-07-22 09:50:00,33.1,33.14,33.05,33.14,89884.0,31.1047,31.1423,31.0577,31.1423,89884.0
2021-07-22 09:55:00,33.14,33.14,33.08,33.14,47850.0,31.1423,31.1423,31.0859,31.1423,47850.0
2021-07-22 10:00:00,33.14,33.24,33.14,33.23,54023.0,31.1423,31.2363,31.1423,31.2269,54023.0
2021-07-22 10:05:00,33.23,33.24,33.2,33.21,15798.0,31.2269,31.2363,31.1987,31.2081,15798.0
2021-07-22 10:10:00,33.23,33.32,33.23,33.31,50412.0,31.2269,31.3115,31.2269,31.3021,50412.0
2021-07-22 10:15:00,33.32,33.4,33.32,33.39,37814.0,31.3115,31.3866,31.3115,31.3772,37814.0
2021-07-22 10:20:00,33.4,33.41,33.37,33.38,18559.0,31.3866,31.396,31.3584,31.3678,18559.0
2021-07-22 10:25:00,33.39,33.41,33.34,33.37,35463.0,31.3772,31.396,31.3303,31.3584,35463.0
2021-07-22 10:30:00,33.34,33.37,33.3,33.36,27972.0,31.3303,31.3584,31.2927,31.349,27972.0
2021-07-22 10:35:00,33.37,33.41,33.33,33.41,37107.0,31.3584,31.396,31.3209,31.396,37107.0
2021-07-22 10:40:00,33.41,33.41,33.32,33.35,39526.0,31.396,31.396,31.3115,31.3396,39526.0
2021-07-22 10:45:00,33.35,33.43,33.35,33.41,21848.0,31.3396,31.4148,31.3396,31.396,21848.0
2021-07-22 10:50:00,33.41,33.42,33.35,33.35,17419.0,31.396,31.4054,31.3396,31.3396,17419.0
2021-07-22 10:55:00,33.36,33.36,33.28,33.31,63612.0,31.349,31.349,31.2739,31.3021,63612.0
2021-07-22 11:00:00,33.3,33.34,33.26,33.27,20979.0,31.2927,31.3303,31.2551,31.2645,20979.0
2021-07-22 11:05:00,33.26,33.26,33.22,33.25,47899.0,31.2551,31.2551,31.2175,31.2457,47899.0
2021-07-22 11:10:00,33.26,33.34,33.26,33.33,61924.0,31.2551,31.3303,31.2551,31.3209,61924.0
2021-07-22 11:15:00,33.33,33.41,33.33,33.41,23822.0,31.3209,31.396,31.3209,31.396,23822.0
2021-07-22 11:20:00,33.41,33.42,33.4,33.4,12173.0,31.396,31.4054,31.3866,31.3866,12173.0
2021-07-22 11:25:00,33.41,33.44,33.37,33.44,25054.0,31.396,31.4242,31.3584,31.4242,25054.0
2021-07-22 11:30:00,33.44,33.54,33.43,33.54,15413.0,31.4242,31.5182,31.4148,31.5182,15413.0
2021-07-22 11:35:00,33.55,33.56,33.46,33.48,22191.0,31.5276,31.537,31.443,31.4618,22191.0
2021-07-22 11:40:00,33.49,33.49,33.43,33.43,11044.0,31.4712,31.4712,31.4148,31.4148,11044.0
2021-07-22 11:45:00,33.43,33.57,33.43,33.57,17649.0,31.4148,31.5464,31.4148,31.5464,17649.0
2021-07-22 11:50:00,33.57,33.61,33.57,33.59,22686.0,31.5464,31.584,31.5464,31.5652,22686.0
2021-07-22 11:55:00,33.59,33.6,33.54,33.55,18095.0,31.5652,31.5746,31.5182,31.5276,18095.0
2021-07-22 12:00:00,33.55,33.61,33.55,33.6,8948.0,31.5276,31.584,31.5276,31.5746,8948.0
2021-07-22 12:05:00,33.57,33.61,33.56,33.61,9695.0,31.5464,31.584,31.537,31.584,9695.0
2021-07-22 12:10:00,33.61,33.62,33.59,33.59,7678.0,31.584,31.5934,31.5652,31.5652,7678.0
2021-07-22 12:15:00,33.6,33.64,33.59,33.61,14587.0,31.5746,31.6122,31.5652,31.584,14587.0
2021-07-22 12:20:00,33.61,33.61,33.55,33.56,14671.0,31.584,31.584,31.5276,31.537,14671.0
2021-07-22 12:25:00,33.57,33.6,33.57,33.6,15126.0,31.5464,31.5746,31.5464,31.5746,15126.0
2021-07-22 12:30:00,33.59,33.59,33.58,33.59,9503.0,31.5652,31.5652,31.5558,31.5652,9503.0
2021-07-22 12:35:00,33.6,33.62,33.58,33.61,25201.0,31.5746,31.5934,31.5558,31.584,25201.0
2021-07-22 12:40:00,33.6,33.67,33.6,33.64,23937.0,31.5746,31.6404,31.5746,31.6122,23937.0
2021-07-22 12:45:00,33.65,33.66,33.6,33.61,13996.0,31.6216,31.631,31.5746,31.584,13996.0
2021-07-22 12:50:00,33.62,33.65,33.61,33.64,12167.0,31.5934,31.6216,31.584,31.6122,12167.0
2021-07-22 12:55:00,33.63,33.63,33.61,33.61,8398.0,31.6028,31.6028,31.584,31.584,8398.0
2021-07-22 13:00:00,33.62,33.66,33.62,33.64,16503.0,31.5934,31.631,31.5934,31.6122,16503.0
2021-07-22 13:05:00,33.64,33.64,33.62,33.62,2655.0,31.6122,31.6122,31.5934,31.5934,2655.0
2021-07-22 13:10:00,33.62,33.65,33.62,33.65,3107.0,31.5934,31.6216,31.5934,31.6216,3107.0
2021-07-22 13:15:00,33.61,33.61,33.57,33.57,10837.0,31.584,31.584,31.5464,31.5464,10837.0
2021-07-22 13:20:00,33.56,33.59,33.56,33.59,15558.0,31.537,31.5652,31.537,31.5652,15558.0
2021-07-22 13:25:00,33.56,33.56,33.54,33.54,3959.0,31.537,31.537,31.5182,31.5182,3959.0
2021-07-22 13:30:00,33.53,33.53,33.48,33.49,10252.0,31.5088,31.5088,31.4618,31.4712,10252.0
2021-07-22 13:35:00,33.48,33.5,33.48,33.49,14160.0,31.4618,31.4806,31.4618,31.4712,14160.0
2021-07-22 13:40:00,33.5,33.51,33.48,33.5,11490.0,31.4806,31.49,31.4618,31.4806,11490.0
2021-07-22 13:45:00,33.49,33.52,33.48,33.52,29033.0,31.4712,31.4994,31.4618,31.4994,29033.0
2021-07-22 13:50:00,33.53,33.56,33.53,33.56,8191.0,31.5088,31.537,31.5088,31.537,8191.0
2021-07-22 13:55:00,33.56,33.56,33.53,33.54,22803.0,31.537,31.537,31.5088,31.5182,22803.0
2021-07-22 14:00:00,33.55,33.58,33.55,33.55,9235.0,31.5276,31.5558,31.5276,31.5276,9235.0
2021-07-22 14:05:00,33.56,33.59,33.56,33.56,27540.0,31.537,31.5652,31.537,31.537,27540.0
2021-07-22 14:10:00,33.54,33.56,33.53,33.56,10528.0,31.5182,31.537,31.5088,31.537,10528.0
2021-07-22 14:15:00,33.56,33.59,33.55,33.56,11991.0,31.537,31.5652,31.5276,31.537,11991.0
2021-07-22 14:20:00,33.55,33.55,33.53,33.55,5469.0,31.5276,31.5276,31.5088,31.5276,5469.0
2021-07-22 14:25:00,33.54,33.54,33.52,33.53,6709.0,31.5182,31.5182,31.4994,31.5088,6709.0
2021-07-22 14:30:00,33.54,33.54,33.52,33.52,39265.0,31.5182,31.5182,31.4994,31.4994,39265.0
2021-07-22 14:35:00,33.52,33.52,33.48,33.48,13292.0,31.4994,31.4994,31.4618,31.4618,13292.0
2021-07-22 14:40:00,33.49,33.53,33.49,33.53,17102.0,31.4712,31.5088,31.4712,31.5088,17102.0
2021-07-22 14:45:00,33.53,33.55,33.52,33.55,5804.0,31.5088,31.5276,31.4994,31.5276,5804.0
2021-07-22 14:50:00,33.56,33.56,33.54,33.55,6631.0,31.537,31.537,31.5182,31.5276,6631.0
2021-07-22 14:55:00,33.54,33.56,33.53,33.55,10853.0,31.5182,31.537,31.5088,31.5276,10853.0
2021-07-22 15:00:00,33.55,33.56,33.53,33.56,8562.0,31.5276,31.537,31.5088,31.537,8562.0
2021-07-22 15:05:00,33.55,33.55,33.52,33.54,28570.0,31.5276,31.5276,31.4994,31.5182,28570.0
2021-07-22 15:10:00,33.53,33.56,33.53,33.55,11638.0,31.5088,31.537,31.5088,31.5276,11638.0
2021-07-22 15:15:00,33.55,33.55,33.52,33.53,14382.0,31.5276,31.5276,31.4994,31.5088,14382.0
2021-07-22 15:20:00,33.53,33.53,33.51,33.51,10123.0,31.5088,31.5088,31.49,31.49,10123.0
2021-07-22 15:25:00,33.49,33.52,33.49,33.52,19116.0,31.4712,31.4994,31.4712,31.4994,19116.0
2021-07-22 15:30:00,33.52,33.53,33.48,33.49,25467.0,31.4994,31.5088,31.4618,31.4712,25467.0
2021-07-22 15:35:00,33.49,33.5,33.49,33.5,22782.0,31.4712,31.4806,31.4712,31.4806,22782.0
2021-07-22 15:40:00,33.49,33.5,33.47,33.48,46181.0,31.4712,31.4806,31.4524,31.4618,46181.0
2021-07-22 15:45:00,33.48,33.49,33.47,33.48,18157.0,31.4618,31.4712,31.4524,31.4618,18157.0
2021-07-22 15:50:00,33.48,33.48,33.45,33.45,57694.0,31.4618,31.4618,31.4336,31.4336,57694.0
2021-07-22 15:55:00,33.45,33.47,33.41,33.41,195390.0,31.4336,31.4524,31.396,31.396,195390.0
2021-07-23 09:30:00,33.2,33.29,33.16,33.22,126460.0,31.1987,31.2833,31.1611,31.2175,126460.0
2021-07-23 09:35:00,33.24,33.24,33.08,33.08,81297.0,31.2363,31.2363,31.0859,31.0859,81297.0
2021-07-23 09:40:00,33.09,33.09,33.04,33.06,82251.0,31.0953,31.0953,31.0483,31.0671,82251.0
2021-07-23 09:45:00,33.06,33.18,33.06,33.12,36343.0,31.0671,31.1799,31.0671,31.1235,36343.0
2021-07-23 09:50:00,33.12,33.17,33.1,33.11,81405.0,31.1235,31.1705,31.1047,31.1141,81405.0
2021-07-23 09:55:00,33.1,33.16,33.09,33.12,81704.0,31.1047,31.1611,31.0953,31.1235,81704.0
2021-07-23 10:00:00,33.12,33.12,33.05,33.07,19411.0,31.1235,31.1235,31.0577,31.0765,19411.0
2021-07-23 10:05:00,33.07,33.08,33.0,33.03,27624.0,31.0765,31.0859,31.0107,31.0389,27624.0
2021-07-23 10:10:00,33.03,33.03,32.96,33.0,52581.0,31.0389,31.0389,30.9732,31.0107,52581.0
2021-07-23 10:15:00,32.98,33.05,32.96,32.98,30645.0,30.992,31.0577,30.9732,30.992,30645.0
2021-07-23 10:20:00,32.98,33.02,32.98,33.0,21090.0,30.992,31.0295,30.992,31.0107,21090.0
2021-07-23 10:25:00,32.99,33.02,32.93,33.02,59037.0,31.0013,31.0295,30.945,31.0295,59037.0
2021-07-23 10:30:00,33.01,33.03,32.98,32.98,24316.0,31.0201,31.0389,30.992,30.992,24316.0
2021-07-23 10:35:00,32.98,33.01,32.97,32.97,29812.0,30.992,31.0201,30.9826,30.9826,29812.0
2021-07-23 10:40:00,32.97,32.98,32.93,32.93,33657.0,30.9826,30.992,30.945,30.945,33657.0
2021-07-23 10:45:00,32.93,32.98,32.93,32.98,30844.0,30.945,30.992,30.945,30.992,30844.0
2021-07-23 10:50:00,32.99,33.02,32.94,32.95,13177.0,31.0013,31.0295,30.9544,30.9638,13177.0
2021-07-23 10:55:00,32.97,33.03,32.97,33.03,10310.0,30.9826,31.0389,30.9826,31.0389,10310.0
2021-07-23 11:00:00,33.04,33.06,33.02,33.05,13823.0,31.0483,31.0671,31.0295,31.0577,13823.0
2021-07-23 11:05:00,33.06,33.08,33.04,33.05,16234.0,31.0671,31.0859,31.0483,31.0577,16234.0
2021-07-23 11:10:00,33.06,33.1,33.06,33.09,22025.0,31.0671,31.1047,31.0671,31.0953,22025.0
2021-07-23 11:15:00,33.09,33.15,33.07,33.15,9061.0,31.0953,31.1517,31.0765,31.1517,9061.0
2021-07-23 11:20:00,33.16,33.19,33.15,33.16,17545.0,31.1611,31.1893,31.1517,31.1611,17545.0
2021-07-23 11:25:00,33.17,33.19,33.15,33.18,12469.0,31.1705,31.1893,31.1517,31.1799,12469.0
2021-07-23 11:30:00,33.19,33.22,33.19,33.19,23319.0,31.1893,31.2175,31.1893,31.1893,23319.0
2021-07-23 11:35:00,33.19,33.28,33.19,33.28,30207.0,31.1893,31.2739,31.1893,31.2739,30207.0
2021-07-23 11:40:00,33.28,33.3,33.26,33.27,23255.0,31.2739,31.2927,31.2551,31.2645,23255.0
2021-07-23 11:45:00,33.27,33.31,33.27,33.3,14074.0,31.2645,31.3021,31.2645,31.2927,14074.0
2021-07-23 11:50:00,33.29,33.29,33.24,33.25,16272.0,31.2833,31.2833,31.2363,31.2457,16272.0
2021-07-23 11:55:00,33.24,33.28,33.23,33.27,33922.0,31.2363,31.2739,31.2269,31.2645,33922.0
2021-07-23 12:00:00,33.28,33.28,33.23,33.23,58893.0,31.2739,31.2739,31.2269,31.2269,58893.0
2021-07-23 12:05:00,33.23,33.28,33.23,33.28,11586.0,31.2269,31.2739,31.2269,31.2739,11586.0
2021-07-23 12:10:00,33.29,33.3,33.28,33.29,9974.0,31.2833,31.2927,31.2739,31.2833,9974.0
2021-07-23 12:15:00,33.28,33.28,33.24,33.24,6141.0,31.2739,31.2739,31.2363,31.2363,6141.0
2021-07-23 12:20:00,33.24,33.31,33.24,33.29,26044.0,31.2363,31.3021,31.2363,31.2833,26044.0
2021-07-23 12:25:00,33.29,33.29,33.25,33.26,13122.0,31.2833,31.2833,31.2457,31.2551,13122.0
2021-07-23 12:30:00,33.26,33.27,33.25,33.26,4130.0,31.2551,31.2645,31.2457,31.2551,4130.0
2021-07-23 12:35:00,33.25,33.26,33.21,33.21,16216.0,31.2457,31.2551,31.2081,31.2081,16216.0
2021-07-23 12:40:00,33.21,33.23,33.21,33.23,9938.0,31.2081,31.2269,31.2081,31.2269,9938.0
2021-07-23 12:45:00,33.23,33.23,33.2,33.23,18946.0,31.2269,31.2269,31.1987,31.2269,18946.0
2021-07-23 12:50:00,33.24,33.24,33.21,33.21,8163.0,31.2363,31.2363,31.2081,31.2081,8163.0
2021-07-23 12:55:00,33.22,33.23,33.2,33.2,7742.0,31.2175,31.2269,31.1987,31.1987,7742.0
2021-07-23 13:00:00,33.21,33.25,33.21,33.24,30221.0,31.2081,31.2457,31.2081,31.2363,30221.0
2021-07-23 13:05:00,33.24,33.26,33.22,33.22,12030.0,31.2363,31.2551,31.2175,31.2175,12030.0
2021-07-23 13:10:00,33.22,33.23,33.19,33.21,22345.0,31.2175,31.2269,31.1893,31.2081,22345.0
2021-07-23 13:15:00,33.2,33.2,33.17,33.17,11846.0,31.1987,31.1987,31.1705,31.1705,11846.0
2021-07-23 13:20:00,33.18,33.18,33.16,33.18,11113.0,31.1799,31.1799,31.1611,31.1799,11113.0
2021-07-23 13:25:00,33.18,33.19,33.18,33.19,9585.0,31.1799,31.1893,31.1799,31.1893,9585.0
2021-07-23 13:30:00,33.19,33.23,33.17,33.23,17350.0,31.1893,31.2269,31.1705,31.2269,17350.0
2021-07-23 13:35:00,33.23,33.23,33.21,33.21,6538.0,31.2269,31.2269,31.2081,31.2081,6538.0
2021-07-23 13:40:00,33.23,33.23,33.2,33.21,10853.0,31.2269,31.2269,31.1987,31.2081,10853.0
2021-07-23 13:45:00,33.21,33.27,33.21,33.26,19961.0,31.2081,31.2645,31.2081,31.2551,19961.0
2021-07-23 13:50:00,33.25,33.26,33.24,33.25,10877.0,31.2457,31.2551,31.2363,31.2457,10877.0
2021-07-23 13:55:00,33.24,33.24,33.21,33.21,14032.0,31.2363,31.2363,31.2081,31.2081,14032.0
2021-07-23 14:00:00,33.21,33.21,33.19,33.2,24312.0,31.2081,31.2081,31.1893,31.1987,24312.0
2021-07-23 14:05:00,33.2,33.22,33.2,33.22,6902.0,31.1987,31.2175,31.1987,31.2175,6902.0
2021-07-23 14:10:00,33.22,33.23,33.21,33.22,13878.0,31.2175,31.2269,31.2081,31.2175,13878.0
2021-07-23 14:15:00,33.21,33.21,33.19,33.2,9392.0,31.2081,31.2081,31.1893,31.1987,9392.0
2021-07-23 14:20:00,33.21,33.21,33.16,33.16,12810.0,31.2081,31.2081,31.1611,31.1611,12810.0
2021-07-23 14:25:00,33.16,33.16,33.11,33.13,17825.0,31.1611,31.1611,31.1141,31.1329,17825.0
2021-07-23 14:30:00,33.13,33.15,33.13,33.13,6756.0,31.1329,31.1517,31.1329,31.1329,6756.0
2021-07-23 14:35:00,33.13,33.13,33.1,33.11,13107.0,31.1329,31.1329,31.1047,31.1141,13107.0
2021-07-23 14:40:00,33.11,33.13,33.1,33.12,13245.0,31.1141,31.1329,31.1047,31.1235,13245.0
2021-07-23 14:45:00,33.12,33.13,33.1,33.1,20317.0,31.1235,31.1329,31.1047,31.1047,20317.0
2021-07-23 14:50:00,33.11,33.11,33.09,33.1,7568.0,31.1141,31.1141,31.0953,31.1047,7568.0
2021-07-23 14:55:00,33.11,33.12,33.1,33.11,12930.0,31.1141,31.1235,31.1047,31.1141,12930.0
2021-07-23 15:00:00,33.11,33.12,33.08,33.08,12470.0,31.1141,31.1235,31.0859,31.0859,12470.0
2021-07-23 15:05:00,33.08,33.09,33.07,33.09,21264.0,31.0859,31.0953,31.0765,31.0953,21264.0
2021-07-23 15:10:00,33.09,33.09,33.08,33.09,4892.0,31.0953,31.0953,31.0859,31.0953,4892.0
2021-07-23 15:15:00,33.09,33.1,33.08,33.1,17162.0,31.0953,31.1047,31.0859,31.1047,17162.0
2021-07-23 15:20:00,33.1,33.12,33.09,33.11,52170.0,31.1047,31.1235,31.0953,31.1141,52170.0
2021-07-23 15:25:00,33.1,33.1,33.08,33.1,43270.0,31.1047,31.1047,31.0859,31.1047,43270.0
2021-07-23 15:30:00,33.11,33.13,33.11,33.13,4483.0,31.1141,31.1329,31.1141,31.1329,4483.0
2021-07-23 15:35:00,33.13,33.16,33.13,33.16,20417.0,31.1329,31.1611,31.1329,31.1611,20417.0
2021-07-23 15:40:00,33.16,33.19,33.16,33.19,47411.0,31.1611,31.1893,31.1611,31.1893,47411.0
2021-07-23 15:45:00,33.19,33.19,33.17,33.19,48113.0,31.1893,31.1893,31.1705,31.1893,48113.0
2021-07-23 15:50:00,33.19,33.2,33.17,33.17,72099.0,31.1893,31.1987,31.1705,31.1705,72099.0
2021-07-23 15:55:00,33.17,33.19,33.15,33.16,100804.0,31.1705,31.1893,31.1517,31.1611,100804.0
2021-07-26 09:30:00,33.1,33.27,33.01,33.26,143906.0,31.1047,31.2645,31.0201,31.2551,143906.0
2021-07-26 09:35:00,33.26,33.4,33.26,33.39,97524.0,31.2551,31.3866,31.2551,31.3772,97524.0
2021-07-26 09:40:00,33.38,33.54,33.38,33.52,76876.0,31.3678,31.5182,31.3678,31.4994,76876.0
2021-07-26 09:45:00,33.52,33.66,33.52,33.61,41031.0,31.4994,31.631,31.4994,31.584,41031.0
2021-07-26 09:50:00,33.61,33.73,33.61,33.68,42027.0,31.584,31.6967,31.584,31.6498,42027.0
2021-07-26 09:55:00,33.68,33.74,33.66,33.66,25672.0,31.6498,31.7061,31.631,31.631,25672.0
2021-07-26 10:00:00,33.67,33.67,33.55,33.56,61409.0,31.6404,31.6404,31.5276,31.537,61409.0
2021-07-26 10:05:00,33.56,33.61,33.49,33.61,38803.0,31.537,31.584,31.4712,31.584,38803.0
2021-07-26 10:10:00,33.63,33.63,33.52,33.54,40997.0,31.6028,31.6028,31.4994,31.5182,40997.0
2021-07-26 10:15:00,33.53,33.59,33.53,33.57,15282.0,31.5088,31.5652,31.5088,31.5464,15282.0
2021-07-26 10:20:00,33.56,33.57,33.48,33.51,22055.0,31.537,31.5464,31.4618,31.49,22055.0
2021-07-26 10:25:00,33.52,33.59,33.51,33.59,10762.0,31.4994,31.5652,31.49,31.5652,10762.0
2021-07-26 10:30:00,33.6,33.63,33.57,33.57,29831.0,31.5746,31.6028,31.5464,31.5464,29831.0
2021-07-26 10:35:00,33.59,33.59,33.51,33.55,8224.0,31.5652,31.5652,31.49,31.5276,8224.0
2021-07-26 10:40:00,33.55,33.57,33.52,33.56,35863.0,31.5276,31.5464,31.4994,31.537,35863.0
2021-07-26 10:45:00,33.56,33.72,33.55,33.72,78859.0,31.537,31.6873,31.5276,31.6873,78859.0
2021-07-26 10:50:00,33.71,33.75,33.71,33.73,19442.0,31.6779,31.7155,31.6779,31.6967,19442.0
2021-07-26 10:55:00,33.72,33.73,33.69,33.73,46701.0,31.6873,31.6967,31.6592,31.6967,46701.0
2021-07-26 11:00:00,33.73,33.73,33.62,33.63,10571.0,31.6967,31.6967,31.5934,31.6028,10571.0
2021-07-26 11:05:00,33.62,33.62,33.55,33.55,12868.0,31.5934,31.5934,31.5276,31.5276,12868.0
2021-07-26 11:10:00,33.55,33.56,33.52,33.53,35208.0,31.5276,31.537,31.4994,31.5088,35208.0
2021-07-26 11:15:00,33.53,33.56,33.51,33.52,26580.0,31.5088,31.537,31.49,31.4994,26580.0
2021-07-26 11:20:00,33.52,33.52,33.45,33.46,16390.0,31.4994,31.4994,31.4336,31.443,16390.0
2021-07-26 11:25:00,33.45,33.51,33.45,33.51,30514.0,31.4336,31.49,31.4336,31.49,30514.0
2021-07-26 11:30:00,33.52,33.58,33.52,33.58,6972.0,31.4994,31.5558,31.4994,31.5558,6972.0
2021-07-26 11:35:00,33.6,33.63,33.6,33.61,13545.0,31.5746,31.6028,31.5746,31.584,13545.0
2021-07-26 11:40:00,33.62,33.64,33.6,33.6,6708.0,31.5934,31.6122,31.5746,31.5746,6708.0
2021-07-26 11:45:00,33.6,33.66,33.6,33.66,17885.0,31.5746,31.631,31.5746,31.631,17885.0
2021-07-26 11:50:00,33.67,33.67,33.65,33.65,12196.0,31.6404,31.6404,31.6216,31.6216,12196.0
2021-07-26 11:55:00,33.64,33.64,33.6,33.62,7046.0,31.6122,31.6122,31.5746,31.5934,7046.0
2021-07-26 12:00:00,33.63,33.63,33.6,33.62,2782.0,31.6028,31.6028,31.5746,31.5934,2782.0
2021-07-26 12:05:00,33.63,33.63,33.62,33.63,16693.0,31.6028,31.6028,31.5934,31.6028,16693.0
2021-07-26 12:10:00,33.61,33.63,33.61,33.63,1200.0,31.584,31.6028,31.584,31.6028,1200.0
2021-07-26 12:15:00,33.63,33.63,33.59,33.6,4864.0,31.6028,31.6028,31.5652,31.5746,4864.0
2021-07-26 12:20:00,33.6,33.62,33.59,33.62,9097.0,31.5746,31.5934,31.5652,31.5934,9097.0
2021-07-26 12:25:00,33.63,33.63,33.59,33.59,8344.0,31.6028,31.6028,31.5652,31.5652,8344.0
2021-07-26 12:30:00,33.59,33.63,33.59,33.63,6294.0,31.5652,31.6028,31.5652,31.6028,6294.0
2021-07-26 12:35:00,33.63,33.66,33.63,33.64,19284.0,31.6028,31.631,31.6028,31.6122,19284.0
2021-07-26 12:40:00,33.65,33.65,33.63,33.64,12380.0,31.6216,31.6216,31.6028,31.6122,12380.0
2021-07-26 12:45:00,33.64,33.68,33.64,33.66,58382.0,31.6122,31.6498,31.6122,31.631,58382.0
2021-07-26 12:50:00,33.66,33.68,33.65,33.65,15332.0,31.631,31.6498,31.6216,31.6216,15332.0
2021-07-26 12:55:00,33.65,33.66,33.65,33.66,3301.0,31.6216,31.631,31.6216,31.631,3301.0
2021-07-26 13:00:00,33.66,33.66,33.59,33.6,22059.0,31.631,31.631,31.5652,31.5746,22059.0
2021-07-26 13:05:00,33.6,33.6,33.58,33.58,2450.0,31.5746,31.5746,31.5558,31.5558,2450.0
2021-07-26 13:10:00,33.58,33.6,33.57,33.6,12640.0,31.5558,31.5746,31.5464,31.5746,12640.0
2021-07-26 13:15:00,33.59,33.59,33.57,33.59,8837.0,31.5652,31.5652,31.5464,31.5652,8837.0
2021-07-26 13:20:00,33.59,33.64,33.58,33.63,11125.0,31.5652,31.6122,31.5558,31.6028,11125.0
2021-07-26 13:25:00,33.62,33.63,33.59,33.6,9017.0,31.5934,31.6028,31.5652,31.5746,9017.0
2021-07-26 13:30:00,33.59,33.59,33.55,33.57,7631.0,31.5652,31.5652,31.5276,31.5464,7631.0
2021-07-26 13:35:00,33.57,33.57,33.55,33.56,10200.0,31.5464,31.5464,31.5276,31.537,10200.0
2021-07-26 13:40:00,33.56,33.58,33.55,33.57,14951.0,31.537,31.5558,31.5276,31.5464,14951.0
2021-07-26 13:45:00,33.58,33.59,33.56,33.56,6956.0,31.5558,31.5652,31.537,31.537,6956.0
2021-07-26 13:50:00,33.57,33.61,33.57,33.6,3100.0,31.5464,31.584,31.5464,31.5746,3100.0
2021-07-26 13:55:00,33.58,33.58,33.56,33.56,6669.0,31.5558,31.5558,31.537,31.537,6669.0
2021-07-26 14:00:00,33.57,33.57,33.52,33.53,13849.0,31.5464,31.5464,31.4994,31.5088,13849.0
2021-07-26 14:05:00,33.52,33.53,33.52,33.53,5219.0,31.4994,31.5088,31.4994,31.5088,5219.0
2021-07-26 14:10:00,33.53,33.55,33.52,33.54,21263.0,31.5088,31.5276,31.4994,31.5182,21263.0
2021-07-26 14:15:00,33.51,33.52,33.51,33.52,4776.0,31.49,31.4994,31.49,31.4994,4776.0
2021-07-26 14:20:00,33.52,33.52,33.5,33.52,7122.0,31.4994,31.4994,31.4806,31.4994,7122.0
2021-07-26 14:25:00,33.53,33.56,33.53,33.56,17765.0,31.5088,31.537,31.5088,31.537,17765.0
2021-07-26 14:30:00,33.56,33.59,33.56,33.59,8577.0,31.537,31.5652,31.537,31.5652,8577.0
2021-07-26 14:35:00,33.58,33.58,33.57,33.58,18971.0,31.5558,31.5558,31.5464,31.5558,18971.0
2021-07-26 14:40:00,33.58,33.58,33.55,33.55,6371.0,31.5558,31.5558,31.5276,31.5276,6371.0
2021-07-26 14:45:00,33.55,33.57,33.55,33.57,5422.0,31.5276,31.5464,31.5276,31.5464,5422.0
2021-07-26 14:50:00,33.56,33.57,33.56,33.57,4018.0,31.537,31.5464,31.537,31.5464,4018.0
2021-07-26 14:55:00,33.58,33.59,33.58,33.58,11859.0,31.5558,31.5652,31.5558,31.5558,11859.0
2021-07-26 15:00:00,33.57,33.58,33.53,33.57,52633.0,31.5464,31.5558,31.5088,31.5464,52633.0
2021-07-26 15:05:00,33.57,33.59,33.56,33.59,12567.0,31.5464,31.5652,31.537,31.5652,12567.0
2021-07-26 15:10:00,33.59,33.59,33.59,33.59,3027.0,31.5652,31.5652,31.5652,31.5652,3027.0
2021-07-26 15:15:00,33.59,33.59,33.55,33.55,22321.0,31.5652,31.5652,31.5276,31.5276,22321.0
2021-07-26 15:20:00,33.55,33.55,33.51,33.51,11776.0,31.5276,31.5276,31.49,31.49,11776.0
2021-07-26 15:25:00,33.5,33.52,33.49,33.51,41378.0,31.4806,31.4994,31.4712,31.49,41378.0
2021-07-26 15:30:00,33.52,33.53,33.51,33.52,33107.0,31.4994,31.5088,31.49,31.4994,33107.0
2021-07-26 15:35:00,33.52,33.52,33.49,33.49,7396.0,31.4994,31.4994,31.4712,31.4712,7396.0
2021-07-26 15:40:00,33.5,33.55,33.5,33.51,55423.0,31.4806,31.5276,31.4806,31.49,55423.0
2021-07-26 15:45:00,33.51,33.52,33.48,33.48,36384.0,31.49,31.4994,31.4618,31.4618,36384.0
2021-07-26 15:50:00,33.49,33.5,33.48,33.49,34995.0,31.4712,31.4806,31.4618,31.4712,34995.0
2021-07-26 15:55:00,33.49,33.52,33.48,33.51,209840.0,31.4712,31.4994,31.4618,31.49,209840.0
2021-07-27 09:30:00,33.64,33.66,33.37,33.4,188761.0,31.6122,31.631,31.3584,31.3866,188761.0
2021-07-27 09:35:00,33.4,33.47,33.35,33.39,40120.0,31.3866,31.4524,31.3396,31.3772,40120.0
2021-07-27 09:40:00,33.39,33.4,33.3,33.36,36745.0,31.3772,31.3866,31.2927,31.349,36745.0
2021-07-27 09:45:00,33.36,33.47,33.35,33.4,42759.0,31.349,31.4524,31.3396,31.3866,42759.0
2021-07-27 09:50:00,33.4,33.46,33.36,33.43,25528.0,31.3866,31.443,31.349,31.4148,25528.0
2021-07-27 09:55:00,33.42,33.44,33.37,33.37,37632.0,31.4054,31.4242,31.3584,31.3584,37632.0
2021-07-27 10:00:00,33.38,33.47,33.38,33.42,26904.0,31.3678,31.4524,31.3678,31.4054,26904.0
2021-07-27 10:05:00,33.43,33.43,33.37,33.41,80003.0,31.4148,31.4148,31.3584,31.396,80003.0
2021-07-27 10:10:00,33.42,33.43,33.36,33.4,38766.0,31.4054,31.4148,31.349,31.3866,38766.0
2021-07-27 10:15:00,33.42,33.51,33.42,33.48,31949.0,31.4054,31.49,31.4054,31.4618,31949.0
2021-07-27 10:20:00,33.47,33.49,33.37,33.37,39900.0,31.4524,31.4712,31.3584,31.3584,39900.0
2021-07-27 10:25:00,33.36,33.39,33.33,33.33,26772.0,31.349,31.3772,31.3209,31.3209,26772.0
2021-07-27 10:30:00,33.33,33.38,33.31,33.37,50266.0,31.3209,31.3678,31.3021,31.3584,50266.0
2021-07-27 10:35:00,33.36,33.36,33.31,33.36,20941.0,31.349,31.349,31.3021,31.349,20941.0
2021-07-27 10:40:00,33.34,33.39,33.34,33.39,27897.0,31.3303,31.3772,31.3303,31.3772,27897.0
2021-07-27 10:45:00,33.39,33.41,33.36,33.37,16047.0,31.3772,31.396,31.349,31.3584,16047.0
2021-07-27 10:50:00,33.37,33.38,33.33,33.34,11890.0,31.3584,31.3678,31.3209,31.3303,11890.0
2021-07-27 10:55:00,33.34,33.47,33.34,33.45,17911.0,31.3303,31.4524,31.3303,31.4336,17911.0
2021-07-27 11:00:00,33.43,33.45,33.41,33.42,42675.0,31.4148,31.4336,31.396,31.4054,42675.0
2021-07-27 11:05:00,33.41,33.43,33.39,33.41,11313.0,31.396,31.4148,31.3772,31.396,11313.0
2021-07-27 11:10:00,33.41,33.47,33.41,33.45,22033.0,31.396,31.4524,31.396,31.4336,22033.0
2021-07-27 11:15:00,33.45,33.47,33.42,33.47,10798.0,31.4336,31.4524,31.4054,31.4524,10798.0
2021-07-27 11:20:00,33.47,33.52,33.47,33.51,42776.0,31.4524,31.4994,31.4524,31.49,42776.0
2021-07-27 11:25:00,33.51,33.54,33.5,33.53,12542.0,31.49,31.5182,31.4806,31.5088,12542.0
2021-07-27 11:30:00,33.53,33.53,33.48,33.52,9044.0,31.5088,31.5088,31.4618,31.4994,9044.0
2021-07-27 11:35:00,33.5,33.51,33.44,33.44,20243.0,31.4806,31.49,31.4242,31.4242,20243.0
2021-07-27 11:40:00,33.44,33.49,33.44,33.49,6625.0,31.4242,31.4712,31.4242,31.4712,6625.0
2021-07-27 11:45:00,33.49,33.49,33.46,33.46,5712.0,31.4712,31.4712,31.443,31.443,5712.0
2021-07-27 11:50:00,33.46,33.47,33.45,33.46,15288.0,31.443,31.4524,31.4336,31.443,15288.0
2021-07-27 11:55:00,33.45,33.45,33.38,33.38,29755.0,31.4336,31.4336,31.3678,31.3678,29755.0
2021-07-27 12:00:00,33.37,33.38,33.35,33.38,16658.0,31.3584,31.3678,31.3396,31.3678,16658.0
2021-07-27 12:05:00,33.38,33.44,33.37,33.4,28315.0,31.3678,31.4242,31.3584,31.3866,28315.0
2021-07-27 12:10:00,33.41,33.41,33.39,33.41,17025.0,31.396,31.396,31.3772,31.396,17025.0
2021-07-27 12:15:00,33.42,33.42,33.37,33.38,26100.0,31.4054,31.4054,31.3584,31.3678,26100.0
2021-07-27 12:20:00,33.38,33.41,33.38,33.41,10904.0,31.3678,31.396,31.3678,31.396,10904.0
2021-07-27 12:25:00,33.42,33.42,33.39,33.41,22210.0,31.4054,31.4054,31.3772,31.396,22210.0
2021-07-27 12:30:00,33.41,33.44,33.4,33.41,8675.0,31.396,31.4242,31.3866,31.396,8675.0
2021-07-27 12:35:00,33.41,33.47,33.41,33.45,10395.0,31.396,31.4524,31.396,31.4336,10395.0
2021-07-27 12:40:00,33.46,33.52,33.45,33.51,10654.0,31.443,31.4994,31.4336,31.49,10654.0
2021-07-27 12:45:00,33.51,33.52,33.51,33.52,9438.0,31.49,31.4994,31.49,31.4994,9438.0
2021-07-27 12:50:00,33.52,33.52,33.48,33.48,17692.0,31.4994,31.4994,31.4618,31.4618,17692.0
2021-07-27 12:55:00,33.48,33.53,33.48,33.52,17339.0,31.4618,31.5088,31.4618,31.4994,17339.0
2021-07-27 13:00:00,33.51,33.52,33.51,33.51,8092.0,31.49,31.4994,31.49,31.49,8092.0
2021-07-27 13:05:00,33.51,33.55,33.51,33.55,13489.0,31.49,31.5276,31.49,31.5276,13489.0
2021-07-27 13:10:00,33.55,33.57,33.55,33.57,9829.0,31.5276,31.5464,31.5276,31.5464,9829.0
2021-07-27 13:15:00,33.56,33.56,33.53,33.55,14009.0,31.537,31.537,31.5088,31.5276,14009.0
2021-07-27 13:20:00,33.55,33.58,33.55,33.58,9505.0,31.5276,31.5558,31.5276,31.5558,9505.0
2021-07-27 13:25:00,33.58,33.6,33.58,33.6,9794.0,31.5558,31.5746,31.5558,31.5746,9794.0
2021-07-27 13:30:00,33.6,33.65,33.6,33.65,29122.0,31.5746,31.6216,31.5746,31.6216,29122.0
2021-07-27 13:35:00,33.64,33.65,33.64,33.64,6833.0,31.6122,31.6216,31.6122,31.6122,6833.0
2021-07-27 13:40:00,33.63,33.63,33.59,33.63,20478.0,31.6028,31.6028,31.5652,31.6028,20478.0
2021-07-27 13:45:00,33.63,33.65,33.63,33.63,20103.0,31.6028,31.6216,31.6028,31.6028,20103.0
2021-07-27 13:50:00,33.65,33.7,33.65,33.67,30177.0,31.6216,31.6686,31.6216,31.6404,30177.0
2021-07-27 13:55:00,33.66,33.66,33.64,33.66,17472.0,31.631,31.631,31.6122,31.631,17472.0
2021-07-27 14:00:00,33.66,33.7,33.66,33.69,14405.0,31.631,31.6686,31.631,31.6592,14405.0
2021-07-27 14:05:00,33.69,33.69,33.67,33.67,10427.0,31.6592,31.6592,31.6404,31.6404,10427.0
2021-07-27 14:10:00,33.67,33.69,33.67,33.69,6640.0,31.6404,31.6592,31.6404,31.6592,6640.0
2021-07-27 14:15:00,33.68,33.73,33.67,33.72,18192.0,31.6498,31.6967,31.6404,31.6873,18192.0
2021-07-27 14:20:00,33.72,33.72,33.7,33.7,26532.0,31.6873,31.6873,31.6686,31.6686,26532.0
2021-07-27 14:25:00,33.7,33.7,33.67,33.69,15875.0,31.6686,31.6686,31.6404,31.6592,15875.0
2021-07-27 14:30:00,33.69,33.7,33.67,33.69,8728.0,31.6592,31.6686,31.6404,31.6592,8728.0
2021-07-27 14:35:00,33.68,33.69,33.66,33.66,17991.0,31.6498,31.6592,31.631,31.631,17991.0
2021-07-27 14:40:00,33.67,33.67,33.65,33.65,7411.0,31.6404,31.6404,31.6216,31.6216,7411.0
2021-07-27 14:45:00,33.65,33.66,33.64,33.64,18067.0,31.6216,31.631,31.6122,31.6122,18067.0
2021-07-27 14:50:00,33.63,33.64,33.62,33.63,14986.0,31.6028,31.6122,31.5934,31.6028,14986.0
2021-07-27 14:55:00,33.63,33.65,33.62,33.63,24443.0,31.6028,31.6216,31.5934,31.6028,24443.0
2021-07-27 15:00:00,33.63,33.63,33.63,33.63,7014.0,31.6028,31.6028,31.6028,31.6028,7014.0
2021-07-27 15:05:00,33.63,33.63,33.59,33.59,8843.0,31.6028,31.6028,31.5652,31.5652,8843.0
2021-07-27 15:10:00,33.59,33.6,33.59,33.59,14725.0,31.5652,31.5746,31.5652,31.5652,14725.0
2021-07-27 15:15:00,33.59,33.6,33.58,33.6,14106.0,31.5652,31.5746,31.5558,31.5746,14106.0
2021-07-27 15:20:00,33.6,33.6,33.59,33.59,19541.0,31.5746,31.5746,31.5652,31.5652,19541.0
2021-07-27 15:25:00,33.59,33.59,33.56,33.57,17808.0,31.5652,31.5652,31.537,31.5464,17808.0
2021-07-27 15:30:00,33.57,33.59,33.55,33.57,10909.0,31.5464,31.5652,31.5276,31.5464,10909.0
2021-07-27 15:35:00,33.56,33.58,33.55,33.58,30134.0,31.537,31.5558,31.5276,31.5558,30134.0
2021-07-27 15:40:00,33.58,33.6,33.56,33.6,26093.0,31.5558,31.5746,31.537,31.5746,26093.0
2021-07-27 15:45:00,33.61,33.64,33.6,33.63,57365.0,31.584,31.6122,31.5746,31.6028,57365.0
2021-07-27 15:50:00,33.63,33.66,33.63,33.66,42646.0,31.6028,31.631,31.6028,31.631,42646.0
2021-07-27 15:55:00,33.66,33.69,33.65,33.69,233757.0,31.631,31.6592,31.6216,31.6592,233757.0
2021-07-28 09:30:00,33.51,33.66,33.47,33.65,186528.0,31.49,31.631,31.4524,31.6216,186528.0
2021-07-28 09:35:00,33.66,33.66,33.49,33.57,27138.0,31.631,31.631,31.4712,31.5464,27138.0
2021-07-28 09:40:00,33.56,33.59,33.51,33.51,19437.0,31.537,31.5652,31.49,31.49,19437.0
2021-07-28 09:45:00,33.51,33.65,33.51,33.6,49499.0,31.49,31.6216,31.49,31.5746,49499.0
2021-07-28 09:50:00,33.61,33.62,33.52,33.57,17909.0,31.584,31.5934,31.4994,31.5464,17909.0
2021-07-28 09:55:00,33.59,33.62,33.54,33.54,31216.0,31.5652,31.5934,31.5182,31.5182,31216.0
2021-07-28 10:00:00,33.55,33.72,33.53,33.71,32860.0,31.5276,31.6873,31.5088,31.6779,32860.0
2021-07-28 10:05:00,33.72,33.76,33.7,33.71,28796.0,31.6873,31.7249,31.6686,31.6779,28796.0
2021-07-28 10:10:00,33.71,33.74,33.63,33.65,23561.0,31.6779,31.7061,31.6028,31.6216,23561.0
2021-07-28 10:15:00,33.63,33.66,33.62,33.63,37222.0,31.6028,31.631,31.5934,31.6028,37222.0
2021-07-28 10:20:00,33.63,33.67,33.62,33.67,15747.0,31.6028,31.6404,31.5934,31.6404,15747.0
2021-07-28 10:25:00,33.67,33.67,33.61,33.65,8148.0,31.6404,31.6404,31.584,31.6216,8148.0
2021-07-28 10:30:00,33.65,33.76,33.65,33.74,20891.0,31.6216,31.7249,31.6216,31.7061,20891.0
2021-07-28 10:35:00,33.74,33.76,33.67,33.69,13276.0,31.7061,31.7249,31.6404,31.6592,13276.0
2021-07-28 10:40:00,33.69,33.73,33.68,33.7,29408.0,31.6592,31.6967,31.6498,31.6686,29408.0
2021-07-28 10:45:00,33.69,33.73,33.69,33.71,14024.0,31.6592,31.6967,31.6592,31.6779,14024.0
2021-07-28 10:50:00,33.71,33.73,33.69,33.7,9366.0,31.6779,31.6967,31.6592,31.6686,9366.0
2021-07-28 10:55:00,33.7,33.73,33.7,33.73,13392.0,31.6686,31.6967,31.6686,31.6967,13392.0
2021-07-28 11:00:00,33.72,33.77,33.72,33.73,33061.0,31.6873,31.7343,31.6873,31.6967,33061.0
2021-07-28 11:05:00,33.73,33.76,33.72,33.75,27328.0,31.6967,31.7249,31.6873,31.7155,27328.0
2021-07-28 11:10:00,33.74,33.74,33.73,33.74,5984.0,31.7061,31.7061,31.6967,31.7061,5984.0
2021-07-28 11:15:00,33.74,33.76,33.72,33.73,18936.0,31.7061,31.7249,31.6873,31.6967,18936.0
2021-07-28 11:20:00,33.72,33.8,33.71,33.78,35778.0,31.6873,31.7625,31.6779,31.7437,35778.0
2021-07-28 11:25:00,33.79,33.83,33.78,33.81,12478.0,31.7531,31.7907,31.7437,31.7719,12478.0
2021-07-28 11:30:00,33.81,33.84,33.8,33.82,19859.0,31.7719,31.8001,31.7625,31.7813,19859.0
2021-07-28 11:35:00,33.82,33.85,33.8,33.85,18371.0,31.7813,31.8095,31.7625,31.8095,18371.0
2021-07-28 11:40:00,33.84,33.86,33.83,33.86,12409.0,31.8001,31.8189,31.7907,31.8189,12409.0
2021-07-28 11:45:00,33.85,33.88,33.85,33.85,16152.0,31.8095,31.8377,31.8095,31.8095,16152.0
2021-07-28 11:50:00,33.85,33.85,33.84,33.85,6222.0,31.8095,31.8095,31.8001,31.8095,6222.0
2021-07-28 11:55:00,33.86,33.88,33.84,33.84,15025.0,31.8189,31.8377,31.8001,31.8001,15025.0
2021-07-28 12:00:00,33.85,33.85,33.82,33.82,10995.0,31.8095,31.8095,31.7813,31.7813,10995.0
2021-07-28 12:05:00,33.82,33.85,33.82,33.84,6097.0,31.7813,31.8095,31.7813,31.8001,6097.0
2021-07-28 12:10:00,33.83,33.83,33.8,33.8,5857.0,31.7907,31.7907,31.7625,31.7625,5857.0
2021-07-28 12:15:00,33.8,33.8,33.78,33.78,10251.0,31.7625,31.7625,31.7437,31.7437,10251.0
2021-07-28 12:20:00,33.78,33.78,33.75,33.78,10139.0,31.7437,31.7437,31.7155,31.7437,10139.0
2021-07-28 12:25:00,33.79,33.82,33.79,33.8,9429.0,31.7531,31.7813,31.7531,31.7625,9429.0
2021-07-28 12:30:00,33.8,33.8,33.77,33.8,10429.0,31.7625,31.7625,31.7343,31.7625,10429.0
2021-07-28 12:35:00,33.8,33.81,33.79,33.81,7368.0,31.7625,31.7719,31.7531,31.7719,7368.0
2021-07-28 12:40:00,33.81,33.81,33.8,33.8,5150.0,31.7719,31.7719,31.7625,31.7625,5150.0
2021-07-28 12:45:00,33.8,33.8,33.78,33.8,6043.0,31.7625,31.7625,31.7437,31.7625,6043.0
2021-07-28 12:50:00,33.8,33.85,33.8,33.85,10297.0,31.7625,31.8095,31.7625,31.8095,10297.0
2021-07-28 12:55:00,33.84,33.85,33.84,33.85,4700.0,31.8001,31.8095,31.8001,31.8095,4700.0
2021-07-28 13:00:00,33.86,33.9,33.86,33.89,15502.0,31.8189,31.8565,31.8189,31.8471,15502.0
2021-07-28 13:05:00,33.89,33.9,33.84,33.85,8277.0,31.8471,31.8565,31.8001,31.8095,8277.0
2021-07-28 13:10:00,33.84,33.85,33.8,33.8,12830.0,31.8001,31.8095,31.7625,31.7625,12830.0
2021-07-28 13:15:00,33.81,33.81,33.77,33.78,9776.0,31.7719,31.7719,31.7343,31.7437,9776.0
2021-07-28 13:20:00,33.78,33.8,33.78,33.79,9769.0,31.7437,31.7625,31.7437,31.7531,9769.0
2021-07-28 13:25:00,33.79,33.79,33.75,33.76,11702.0,31.7531,31.7531,31.7155,31.7249,11702.0
2021-07-28 13:30:00,33.76,33.77,33.75,33.75,10246.0,31.7249,31.7343,31.7155,31.7155,10246.0
2021-07-28 13:35:00,33.74,33.74,33.72,33.72,10757.0,31.7061,31.7061,31.6873,31.6873,10757.0
2021-07-28 13:40:00,33.72,33.72,33.71,33.71,10169.0,31.6873,31.6873,31.6779,31.6779,10169.0
2021-07-28 13:45:00,33.7,33.72,33.69,33.7,13070.0,31.6686,31.6873,31.6592,31.6686,13070.0
2021-07-28 13:50:00,33.7,33.7,33.66,33.67,17424.0,31.6686,31.6686,31.631,31.6404,17424.0
2021-07-28 13:55:00,33.67,33.67,33.63,33.64,31194.0,31.6404,31.6404,31.6028,31.6122,31194.0
2021-07-28 14:00:00,33.65,33.65,33.39,33.58,95828.0,31.6216,31.6216,31.3772,31.5558,95828.0
2021-07-28 14:05:00,33.57,33.57,33.48,33.53,29214.0,31.5464,31.5464,31.4618,31.5088,29214.0
2021-07-28 14:10:00,33.55,33.76,33.53,33.7,55776.0,31.5276,31.7249,31.5088,31.6686,55776.0
2021-07-28 14:15:00,33.69,33.7,33.64,33.69,20115.0,31.6592,31.6686,31.6122,31.6592,20115.0
2021-07-28 14:20:00,33.68,33.76,33.67,33.7,22339.0,31.6498,31.7249,31.6404,31.6686,22339.0
2021-07-28 14:25:00,33.71,33.73,33.69,33.71,10523.0,31.6779,31.6967,31.6592,31.6779,10523.0
2021-07-28 14:30:00,33.7,33.73,33.66,33.66,18949.0,31.6686,31.6967,31.631,31.631,18949.0
2021-07-28 14:35:00,33.64,33.77,33.57,33.77,56329.0,31.6122,31.7343,31.5464,31.7343,56329.0
2021-07-28 14:40:00,33.76,33.87,33.75,33.85,69861.0,31.7249,31.8283,31.7155,31.8095,69861.0
2021-07-28 14:45:00,33.84,33.93,33.84,33.88,37283.0,31.8001,31.8847,31.8001,31.8377,37283.0
2021-07-28 14:50:00,33.9,33.94,33.84,33.86,57769.0,31.8565,31.8941,31.8001,31.8189,57769.0
2021-07-28 14:55:00,33.85,33.91,33.85,33.88,17064.0,31.8095,31.8659,31.8095,31.8377,17064.0
2021-07-28 15:00:00,33.89,33.95,33.88,33.92,17396.0,31.8471,31.9035,31.8377,31.8753,17396.0
2021-07-28 15:05:00,33.92,33.94,33.88,33.91,13984.0,31.8753,31.8941,31.8377,31.8659,13984.0
2021-07-28 15:10:00,33.91,33.94,33.9,33.92,24269.0,31.8659,31.8941,31.8565,31.8753,24269.0
2021-07-28 15:15:00,33.92,33.96,33.92,33.96,33523.0,31.8753,31.9129,31.8753,31.9129,33523.0
2021-07-28 15:20:00,33.96,33.99,33.95,33.97,34919.0,31.9129,31.9411,31.9035,31.9223,34919.0
2021-07-28 15:25:00,33.98,34.09,33.97,34.06,83691.0,31.9317,32.035,31.9223,32.0068,83691.0
2021-07-28 15:30:00,34.07,34.14,34.07,34.14,129573.0,32.0162,32.082,32.0162,32.082,129573.0
2021-07-28 15:35:00,34.14,34.15,34.09,34.1,53262.0,32.082,32.0914,32.035,32.0444,53262.0
2021-07-28 15:40:00,34.1,34.1,34.05,34.06,47629.0,32.0444,32.0444,31.9975,32.0068,47629.0
2021-07-28 15:45:00,34.06,34.1,34.06,34.06,40786.0,32.0068,32.0444,32.0068,32.0068,40786.0
2021-07-28 15:50:00,34.06,34.09,34.06,34.09,49502.0,32.0068,32.035,32.0068,32.035,49502.0
2021-07-28 15:55:00,34.09,34.19,34.09,34.17,291533.0,32.035,32.129,32.035,32.1102,291533.0
2021-07-29 09:30:00,34.75,34.94,34.71,34.78,245651.0,32.6553,32.8338,32.6177,32.6834,245651.0
2021-07-29 09:35:00,34.78,34.97,34.76,34.96,174314.0,32.6834,32.862,32.6647,32.8526,174314.0
2021-07-29 09:40:00,34.96,35.01,34.91,35.0,179326.0,32.8526,32.8996,32.8056,32.8902,179326.0
2021-07-29 09:45:00,35.01,35.18,35.0,35.14,174277.0,32.8996,33.0593,32.8902,33.0217,174277.0
2021-07-29 09:50:00,35.13,35.15,34.98,35.02,99214.0,33.0123,33.0311,32.8714,32.909,99214.0
2021-07-29 09:55:00,35.03,35.1,35.02,35.06,84230.0,32.9184,32.9842,32.909,32.9466,84230.0
2021-07-29 10:00:00,35.06,35.07,34.97,34.98,72685.0,32.9466,32.956,32.862,32.8714,72685.0
2021-07-29 10:05:00,34.96,35.03,34.92,34.96,55863.0,32.8526,32.9184,32.815,32.8526,55863.0
2021-07-29 10:10:00,34.97,35.04,34.97,35.03,69378.0,32.862,32.9278,32.862,32.9184,69378.0
2021-07-29 10:15:00,35.04,35.17,35.04,35.12,56825.0,32.9278,33.0499,32.9278,33.003,56825.0
2021-07-29 10:20:00,35.11,35.17,35.09,35.13,48732.0,32.9936,33.0499,32.9748,33.0123,48732.0
2021-07-29 10:25:00,35.14,35.15,35.05,35.1,64787.0,33.0217,33.0311,32.9372,32.9842,64787.0
2021-07-29 10:30:00,35.09,35.09,35.01,35.03,41844.0,32.9748,32.9748,32.8996,32.9184,41844.0
2021-07-29 10:35:00,35.04,35.12,35.04,35.09,56141.0,32.9278,33.003,32.9278,32.9748,56141.0
2021-07-29 10:40:00,35.08,35.14,35.06,35.14,34775.0,32.9654,33.0217,32.9466,33.0217,34775.0
2021-07-29 10:45:00,35.15,35.17,35.1,35.11,52924.0,33.0311,33.0499,32.9842,32.9936,52924.0
2021-07-29 10:50:00,35.11,35.12,35.06,35.07,40960.0,32.9936,33.003,32.9466,32.956,40960.0
2021-07-29 10:55:00,35.08,35.1,35.05,35.09,29472.0,32.9654,32.9842,32.9372,32.9748,29472.0
2021-07-29 11:00:00,35.1,35.11,35.02,35.1,29035.0,32.9842,32.9936,32.909,32.9842,29035.0
2021-07-29 11:05:00,35.1,35.17,35.1,35.13,46980.0,32.9842,33.0499,32.9842,33.0123,46980.0
2021-07-29 11:10:00,35.12,35.19,35.12,35.16,46513.0,33.003,33.0687,33.003,33.0405,46513.0
2021-07-29 11:15:00,35.16,35.2,35.16,35.19,35825.0,33.0405,33.0781,33.0405,33.0687,35825.0
2021-07-29 11:20:00,35.19,35.19,35.15,35.18,40583.0,33.0687,33.0687,33.0311,33.0593,40583.0
2021-07-29 11:25:00,35.18,35.19,35.15,35.19,38303.0,33.0593,33.0687,33.0311,33.0687,38303.0
2021-07-29 11:30:00,35.18,35.2,35.13,35.17,99915.0,33.0593,33.0781,33.0123,33.0499,99915.0
2021-07-29 11:35:00,35.17,35.26,35.16,35.25,143800.0,33.0499,33.1345,33.0405,33.1251,143800.0
2021-07-29 11:40:00,35.26,35.31,35.23,35.31,99109.0,33.1345,33.1815,33.1063,33.1815,99109.0
2021-07-29 11:45:00,35.31,35.36,35.3,35.31,98261.0,33.1815,33.2285,33.1721,33.1815,98261.0
2021-07-29 11:50:00,35.3,35.31,35.26,35.3,51452.0,33.1721,33.1815,33.1345,33.1721,51452.0
2021-07-29 11:55:00,35.28,35.3,35.27,35.29,33672.0,33.1533,33.1721,33.1439,33.1627,33672.0
2021-07-29 12:00:00,35.29,35.3,35.22,35.24,40827.0,33.1627,33.1721,33.0969,33.1157,40827.0
2021-07-29 12:05:00,35.25,35.29,35.25,35.26,21155.0,33.1251,33.1627,33.1251,33.1345,21155.0
2021-07-29 12:10:00,35.26,35.27,35.23,35.26,63487.0,33.1345,33.1439,33.1063,33.1345,63487.0
2021-07-29 12:15:00,35.24,35.28,35.24,35.27,27730.0,33.1157,33.1533,33.1157,33.1439,27730.0
2021-07-29 12:20:00,35.28,35.31,35.27,35.31,28729.0,33.1533,33.1815,33.1439,33.1815,28729.0
2021-07-29 12:25:00,35.31,35.32,35.28,35.31,25955.0,33.1815,33.1909,33.1533,33.1815,25955.0
2021-07-29 12:30:00,35.32,35.32,35.27,35.27,34264.0,33.1909,33.1909,33.1439,33.1439,34264.0
2021-07-29 12:35:00,35.27,35.29,35.24,35.26,75534.0,33.1439,33.1627,33.1157,33.1345,75534.0
2021-07-29 12:40:00,35.26,35.29,35.26,35.27,15084.0,33.1345,33.1627,33.1345,33.1439,15084.0
2021-07-29 12:45:00,35.27,35.28,35.25,35.25,31549.0,33.1439,33.1533,33.1251,33.1251,31549.0
2021-07-29 12:50:00,35.25,35.25,35.22,35.23,13534.0,33.1251,33.1251,33.0969,33.1063,13534.0
2021-07-29 12:55:00,35.24,35.3,35.23,35.3,30507.0,33.1157,33.1721,33.1063,33.1721,30507.0
2021-07-29 13:00:00,35.3,35.31,35.27,35.31,45320.0,33.1721,33.1815,33.1439,33.1815,45320.0
2021-07-29 13:05:00,35.3,35.32,35.27,35.31,41182.0,33.1721,33.1909,33.1439,33.1815,41182.0
2021-07-29 13:10:00,35.3,35.3,35.27,35.28,18631.0,33.1721,33.1721,33.1439,33.1533,18631.0
2021-07-29 13:15:00,35.28,35.28,35.23,35.27,12442.0,33.1533,33.1533,33.1063,33.1439,12442.0
2021-07-29 13:20:00,35.27,35.28,35.23,35.28,25066.0,33.1439,33.1533,33.1063,33.1533,25066.0
2021-07-29 13:25:00,35.27,35.28,35.24,35.25,20901.0,33.1439,33.1533,33.1157,33.1251,20901.0
2021-07-29 13:30:00,35.25,35.28,35.2,35.2,25019.0,33.1251,33.1533,33.0781,33.0781,25019.0
2021-07-29 13:35:00,35.19,35.2,35.16,35.2,28609.0,33.0687,33.0781,33.0405,33.0781,28609.0
2021-07-29 13:40:00,35.2,35.22,35.19,35.21,17715.0,33.0781,33.0969,33.0687,33.0875,17715.0
2021-07-29 13:45:00,35.21,35.22,35.19,35.19,28160.0,33.0875,33.0969,33.0687,33.0687,28160.0
2021-07-29 13:50:00,35.2,35.22,35.16,35.17,20570.0,33.0781,33.0969,33.0405,33.0499,20570.0
2021-07-29 13:55:00,35.16,35.2,35.16,35.2,11679.0,33.0405,33.0781,33.0405,33.0781,11679.0
2021-07-29 14:00:00,35.2,35.2,35.17,35.2,17003.0,33.0781,33.0781,33.0499,33.0781,17003.0
2021-07-29 14:05:00,35.2,35.22,35.19,35.19,22404.0,33.0781,33.0969,33.0687,33.0687,22404.0
2021-07-29 14:10:00,35.19,35.19,35.16,35.18,19280.0,33.0687,33.0687,33.0405,33.0593,19280.0
2021-07-29 14:15:00,35.17,35.17,35.15,35.15,17132.0,33.0499,33.0499,33.0311,33.0311,17132.0
2021-07-29 14:20:00,35.15,35.18,35.15,35.16,21905.0,33.0311,33.0593,33.0311,33.0405,21905.0
2021-07-29 14:25:00,35.16,35.16,35.13,35.13,12608.0,33.0405,33.0405,33.0123,33.0123,12608.0
2021-07-29 14:30:00,35.13,35.15,35.13,35.15,14192.0,33.0123,33.0311,33.0123,33.0311,14192.0
2021-07-29 14:35:00,35.15,35.15,35.13,35.14,12709.0,33.0311,33.0311,33.0123,33.0217,12709.0
2021-07-29 14:40:00,35.14,35.14,35.12,35.12,11583.0,33.0217,33.0217,33.003,33.003,11583.0
2021-07-29 14:45:00,35.13,35.15,35.12,35.13,22211.0,33.0123,33.0311,33.003,33.0123,22211.0
2021-07-29 14:50:00,35.14,35.16,35.12,35.12,36075.0,33.0217,33.0405,33.003,33.003,36075.0
2021-07-29 14:55:00,35.13,35.17,35.13,35.15,20781.0,33.0123,33.0499,33.0123,33.0311,20781.0
2021-07-29 15:00:00,35.16,35.17,35.15,35.17,8554.0,33.0405,33.0499,33.0311,33.0499,8554.0
2021-07-29 15:05:00,35.17,35.19,35.17,35.18,48527.0,33.0499,33.0687,33.0499,33.0593,48527.0
2021-07-29 15:10:00,35.18,35.18,35.12,35.12,59204.0,33.0593,33.0593,33.003,33.003,59204.0
2021-07-29 15:15:00,35.12,35.14,35.12,35.13,10764.0,33.003,33.0217,33.003,33.0123,10764.0
2021-07-29 15:20:00,35.12,35.12,35.05,35.07,40616.0,33.003,33.003,32.9372,32.956,40616.0
2021-07-29 15:25:00,35.06,35.08,35.05,35.06,18622.0,32.9466,32.9654,32.9372,32.9466,18622.0
2021-07-29 15:30:00,35.06,35.1,35.05,35.1,78664.0,32.9466,32.9842,32.9372,32.9842,78664.0
2021-07-29 15:35:00,35.09,35.09,35.07,35.09,18723.0,32.9748,32.9748,32.956,32.9748,18723.0
2021-07-29 15:40:00,35.09,35.1,35.06,35.09,61057.0,32.9748,32.9842,32.9466,32.9748,61057.0
2021-07-29 15:45:00,35.09,35.09,35.05,35.05,31032.0,32.9748,32.9748,32.9372,32.9372,31032.0
2021-07-29 15:50:00,35.04,35.09,35.02,35.08,113522.0,32.9278,32.9748,32.909,32.9654,113522.0
2021-07-29 15:55:00,35.08,35.08,35.03,35.05,212364.0,32.9654,32.9654,32.9184,32.9372,212364.0
2021-07-30 09:30:00,34.8,35.0,34.8,34.97,134004.0,32.7022,32.8902,32.7022,32.862,134004.0
2021-07-30 09:35:00,34.97,35.06,34.96,35.06,49602.0,32.862,32.9466,32.8526,32.9466,49602.0
2021-07-30 09:40:00,35.06,35.14,35.05,35.14,42218.0,32.9466,33.0217,32.9372,33.0217,42218.0
2021-07-30 09:45:00,35.13,35.27,35.13,35.2,46359.0,33.0123,33.1439,33.0123,33.0781,46359.0
2021-07-30 09:50:00,35.2,35.24,35.05,35.08,29200.0,33.0781,33.1157,32.9372,32.9654,29200.0
2021-07-30 09:55:00,35.09,35.13,35.02,35.02,24841.0,32.9748,33.0123,32.909,32.909,24841.0
2021-07-30 10:00:00,35.02,35.02,34.91,34.98,65865.0,32.909,32.909,32.8056,32.8714,65865.0
2021-07-30 10:05:00,34.98,35.05,34.93,35.01,30929.0,32.8714,32.9372,32.8244,32.8996,30929.0
2021-07-30 10:10:00,34.98,34.99,34.91,34.95,30657.0,32.8714,32.8808,32.8056,32.8432,30657.0
2021-07-30 10:15:00,34.94,34.98,34.92,34.95,21934.0,32.8338,32.8714,32.815,32.8432,21934.0
2021-07-30 10:20:00,34.93,34.93,34.84,34.89,30111.0,32.8244,32.8244,32.7398,32.7868,30111.0
2021-07-30 10:25:00,34.89,34.91,34.81,34.81,23365.0,32.7868,32.8056,32.7116,32.7116,23365.0
2021-07-30 10:30:00,34.82,34.86,34.76,34.79,30626.0,32.721,32.7586,32.6647,32.6928,30626.0
2021-07-30 10:35:00,34.78,34.86,34.77,34.86,30831.0,32.6834,32.7586,32.6741,32.7586,30831.0
2021-07-30 10:40:00,34.86,34.88,34.76,34.76,28713.0,32.7586,32.7774,32.6647,32.6647,28713.0
2021-07-30 10:45:00,34.76,34.83,34.76,34.83,16427.0,32.6647,32.7304,32.6647,32.7304,16427.0
2021-07-30 10:50:00,34.81,34.84,34.78,34.82,9215.0,32.7116,32.7398,32.6834,32.721,9215.0
2021-07-30 10:55:00,34.81,34.81,34.76,34.78,9097.0,32.7116,32.7116,32.6647,32.6834,9097.0
2021-07-30 11:00:00,34.79,34.79,34.72,34.74,18272.0,32.6928,32.6928,32.6271,32.6459,18272.0
2021-07-30 11:05:00,34.76,34.83,34.75,34.83,4558.0,32.6647,32.7304,32.6553,32.7304,4558.0
2021-07-30 11:10:00,34.83,34.85,34.82,34.84,33304.0,32.7304,32.7492,32.721,32.7398,33304.0
2021-07-30 11:15:00,34.85,34.87,34.84,34.87,20230.0,32.7492,32.768,32.7398,32.768,20230.0
2021-07-30 11:20:00,34.87,34.93,34.87,34.93,10271.0,32.768,32.8244,32.768,32.8244,10271.0
2021-07-30 11:25:00,34.94,34.95,34.91,34.91,21482.0,32.8338,32.8432,32.8056,32.8056,21482.0
2021-07-30 11:30:00,34.9,34.92,34.9,34.91,28766.0,32.7962,32.815,32.7962,32.8056,28766.0
2021-07-30 11:35:00,34.91,34.94,34.9,34.91,17891.0,32.8056,32.8338,32.7962,32.8056,17891.0
2021-07-30 11:40:00,34.93,34.95,34.9,34.9,21222.0,32.8244,32.8432,32.7962,32.7962,21222.0
2021-07-30 11:45:00,34.9,34.94,34.89,34.94,10806.0,32.7962,32.8338,32.7868,32.8338,10806.0
2021-07-30 11:50:00,34.94,34.97,34.92,34.97,26799.0,32.8338,32.862,32.815,32.862,26799.0
2021-07-30 11:55:00,34.96,35.01,34.95,35.0,20737.0,32.8526,32.8996,32.8432,32.8902,20737.0
2021-07-30 12:00:00,34.99,34.99,34.92,34.92,27123.0,32.8808,32.8808,32.815,32.815,27123.0
2021-07-30 12:05:00,34.94,34.96,34.94,34.96,10081.0,32.8338,32.8526,32.8338,32.8526,10081.0
2021-07-30 12:10:00,34.96,34.96,34.92,34.93,15804.0,32.8526,32.8526,32.815,32.8244,15804.0
2021-07-30 12:15:00,34.92,34.92,34.91,34.92,7429.0,32.815,32.815,32.8056,32.815,7429.0
2021-07-30 12:20:00,34.91,34.91,34.88,34.88,8740.0,32.8056,32.8056,32.7774,32.7774,8740.0
2021-07-30 12:25:00,34.88,34.89,34.86,34.86,6246.0,32.7774,32.7868,32.7586,32.7586,6246.0
2021-07-30 12:30:00,34.86,34.87,34.83,34.86,9830.0,32.7586,32.768,32.7304,32.7586,9830.0
2021-07-30 12:35:00,34.86,34.89,34.86,34.89,3210.0,32.7586,32.7868,32.7586,32.7868,3210.0
2021-07-30 12:40:00,34.88,34.89,34.87,34.89,11054.0,32.7774,32.7868,32.768,32.7868,11054.0
2021-07-30 12:45:00,34.89,34.95,34.89,34.94,15481.0,32.7868,32.8432,32.7868,32.8338,15481.0
2021-07-30 12:50:00,34.94,34.96,34.88,34.88,40688.0,32.8338,32.8526,32.7774,32.7774,40688.0
2021-07-30 12:55:00,34.89,34.91,34.86,34.87,43976.0,32.7868,32.8056,32.7586,32.768,43976.0
2021-07-30 13:00:00,34.87,34.87,34.81,34.86,45770.0,32.768,32.768,32.7116,32.7586,45770.0
2021-07-30 13:05:00,34.85,34.92,34.84,34.92,14015.0,32.7492,32.815,32.7398,32.815,14015.0
2021-07-30 13:10:00,34.92,34.92,34.9,34.91,2231.0,32.815,32.815,32.7962,32.8056,2231.0
2021-07-30 13:15:00,34.9,34.9,34.86,34.86,12574.0,32.7962,32.7962,32.7586,32.7586,12574.0
2021-07-30 13:20:00,34.86,34.89,34.86,34.87,7905.0,32.7586,32.7868,32.7586,32.768,7905.0
2021-07-30 13:25:00,34.85,34.85,34.82,34.83,8845.0,32.7492,32.7492,32.721,32.7304,8845.0
2021-07-30 13:30:00,34.83,34.83,34.8,34.81,6874.0,32.7304,32.7304,32.7022,32.7116,6874.0
2021-07-30 13:35:00,34.8,34.83,34.79,34.83,14105.0,32.7022,32.7304,32.6928,32.7304,14105.0
2021-07-30 13:40:00,34.82,34.86,34.82,34.84,9457.0,32.721,32.7586,32.721,32.7398,9457.0
2021-07-30 13:45:00,34.83,34.84,34.82,34.83,20132.0,32.7304,32.7398,32.721,32.7304,20132.0
2021-07-30 13:50:00,34.82,34.85,34.81,34.85,5596.0,32.721,32.7492,32.7116,32.7492,5596.0
2021-07-30 13:55:00,34.86,34.86,34.86,34.86,420.0,32.7586,32.7586,32.7586,32.7586,420.0
2021-07-30 14:00:00,34.87,34.88,34.85,34.86,17025.0,32.768,32.7774,32.7492,32.7586,17025.0
2021-07-30 14:05:00,34.85,34.85,34.82,34.84,18469.0,32.7492,32.7492,32.721,32.7398,18469.0
2021-07-30 14:10:00,34.84,34.84,34.82,34.82,4178.0,32.7398,32.7398,32.721,32.721,4178.0
2021-07-30 14:15:00,34.82,34.84,34.81,34.81,35711.0,32.721,32.7398,32.7116,32.7116,35711.0
2021-07-30 14:20:00,34.8,34.8,34.77,34.77,11436.0,32.7022,32.7022,32.6741,32.6741,11436.0
2021-07-30 14:25:00,34.77,34.77,34.72,34.72,22701.0,32.6741,32.6741,32.6271,32.6271,22701.0
2021-07-30 14:30:00,34.72,34.74,34.72,34.73,34470.0,32.6271,32.6459,32.6271,32.6365,34470.0
2021-07-30 14:35:00,34.74,34.74,34.7,34.71,22896.0,32.6459,32.6459,32.6083,32.6177,22896.0
2021-07-30 14:40:00,34.71,34.72,34.7,34.72,5665.0,32.6177,32.6271,32.6083,32.6271,5665.0
2021-07-30 14:45:00,34.73,34.73,34.72,34.72,27526.0,32.6365,32.6365,32.6271,32.6271,27526.0
2021-07-30 14:50:00,34.72,34.76,34.72,34.76,14158.0,32.6271,32.6647,32.6271,32.6647,14158.0
2021-07-30 14:55:00,34.77,34.79,34.75,34.78,27555.0,32.6741,32.6928,32.6553,32.6834,27555.0
2021-07-30 15:00:00,34.77,34.77,34.75,34.77,29294.0,32.6741,32.6741,32.6553,32.6741,29294.0
2021-07-30 15:05:00,34.78,34.82,34.78,34.82,10875.0,32.6834,32.721,32.6834,32.721,10875.0
2021-07-30 15:10:00,34.83,34.87,34.83,34.87,27932.0,32.7304,32.768,32.7304,32.768,27932.0
2021-07-30 15:15:00,34.87,34.9,34.87,34.89,39368.0,32.768,32.7962,32.768,32.7868,39368.0
2021-07-30 15:20:00,34.89,34.9,34.88,34.88,30014.0,32.7868,32.7962,32.7774,32.7774,30014.0
2021-07-30 15:25:00,34.88,34.92,34.88,34.92,19971.0,32.7774,32.815,32.7774,32.815,19971.0
2021-07-30 15:30:00,34.92,34.92,34.9,34.9,42165.0,32.815,32.815,32.7962,32.7962,42165.0
2021-07-30 15:35:00,34.89,34.91,34.88,34.91,42947.0,32.7868,32.8056,32.7774,32.8056,42947.0
2021-07-30 15:40:00,34.91,34.95,34.91,34.91,48365.0,32.8056,32.8432,32.8056,32.8056,48365.0
2021-07-30 15:45:00,34.91,34.95,34.9,34.94,30630.0,32.8056,32.8432,32.7962,32.8338,30630.0
2021-07-30 15:50:00,34.94,34.95,34.92,34.92,26132.0,32.8338,32.8432,32.815,32.815,26132.0
2021-07-30 15:55:00,34.92,34.96,34.91,34.95,96704.0,32.815,32.8526,32.8056,32.8432,96704.0
2021-08-02 09:30:00,34.92,34.98,34.83,34.98,241694.0,32.815,32.8714,32.7304,32.8714,241694.0
2021-08-02 09:35:00,34.99,34.99,34.86,34.86,26932.0,32.8808,32.8808,32.7586,32.7586,26932.0
2021-08-02 09:40:00,34.86,34.89,34.72,34.73,24539.0,32.7586,32.7868,32.6271,32.6365,24539.0
2021-08-02 09:45:00,34.72,34.78,34.7,34.78,27268.0,32.6271,32.6834,32.6083,32.6834,27268.0
2021-08-02 09:50:00,34.78,34.78,34.69,34.76,26242.0,32.6834,32.6834,32.5989,32.6647,26242.0
2021-08-02 09:55:00,34.75,34.85,34.75,34.83,22321.0,32.6553,32.7492,32.6553,32.7304,22321.0
2021-08-02 10:00:00,34.84,34.96,34.84,34.96,51513.0,32.7398,32.8526,32.7398,32.8526,51513.0
2021-08-02 10:05:00,34.97,34.98,34.9,34.9,22316.0,32.862,32.8714,32.7962,32.7962,22316.0
2021-08-02 10:10:00,34.89,34.9,34.86,34.89,20679.0,32.7868,32.7962,32.7586,32.7868,20679.0
2021-08-02 10:15:00,34.89,34.93,34.89,34.92,17714.0,32.7868,32.8244,32.7868,32.815,17714.0
2021-08-02 10:20:00,34.91,34.94,34.9,34.91,22816.0,32.8056,32.8338,32.7962,32.8056,22816.0
2021-08-02 10:25:00,34.9,34.93,34.88,34.91,12807.0,32.7962,32.8244,32.7774,32.8056,12807.0
2021-08-02 10:30:00,34.91,34.95,34.91,34.95,8303.0,32.8056,32.8432,32.8056,32.8432,8303.0
2021-08-02 10:35:00,34.95,34.98,34.93,34.93,21150.0,32.8432,32.8714,32.8244,32.8244,21150.0
2021-08-02 10:40:00,34.93,34.95,34.87,34.9,25508.0,32.8244,32.8432,32.768,32.7962,25508.0
2021-08-02 10:45:00,34.9,34.9,34.87,34.87,12443.0,32.7962,32.7962,32.768,32.768,12443.0
2021-08-02 10:50:00,34.88,34.91,34.86,34.86,17914.0,32.7774,32.8056,32.7586,32.7586,17914.0
2021-08-02 10:55:00,34.85,34.86,34.82,34.83,19328.0,32.7492,32.7586,32.721,32.7304,19328.0
2021-08-02 11:00:00,34.83,34.83,34.8,34.8,28619.0,32.7304,32.7304,32.7022,32.7022,28619.0
2021-08-02 11:05:00,34.81,34.81,34.77,34.79,23515.0,32.7116,32.7116,32.6741,32.6928,23515.0
2021-08-02 11:10:00,34.78,34.78,34.73,34.73,44340.0,32.6834,32.6834,32.6365,32.6365,44340.0
2021-08-02 11:15:00,34.73,34.74,34.7,34.74,64262.0,32.6365,32.6459,32.6083,32.6459,64262.0
2021-08-02 11:20:00,34.74,34.74,34.69,34.7,52176.0,32.6459,32.6459,32.5989,32.6083,52176.0
2021-08-02 11:25:00,34.69,34.7,34.67,34.68,22163.0,32.5989,32.6083,32.5801,32.5895,22163.0
2021-08-02 11:30:00,34.69,34.75,34.69,34.75,27090.0,32.5989,32.6553,32.5989,32.6553,27090.0
2021-08-02 11:35:00,34.75,34.75,34.74,34.75,23217.0,32.6553,32.6553,32.6459,32.6553,23217.0
2021-08-02 11:40:00,34.75,34.75,34.69,34.69,20812.0,32.6553,32.6553,32.5989,32.5989,20812.0
2021-08-02 11:45:00,34.7,34.73,34.7,34.73,18659.0,32.6083,32.6365,32.6083,32.6365,18659.0
2021-08-02 11:50:00,34.74,34.78,34.74,34.78,25402.0,32.6459,32.6834,32.6459,32.6834,25402.0
2021-08-02 11:55:00,34.77,34.8,34.76,34.77,21567.0,32.6741,32.7022,32.6647,32.6741,21567.0
2021-08-02 12:00:00,34.77,34.79,34.76,34.78,32967.0,32.6741,32.6928,32.6647,32.6834,32967.0
2021-08-02 12:05:00,34.77,34.78,34.75,34.75,11291.0,32.6741,32.6834,32.6553,32.6553,11291.0
2021-08-02 12:10:00,34.76,34.79,34.76,34.77,6790.0,32.6647,32.6928,32.6647,32.6741,6790.0
2021-08-02 12:15:00,34.78,34.8,34.78,34.78,18076.0,32.6834,32.7022,32.6834,32.6834,18076.0
2021-08-02 12:20:00,34.78,34.81,34.77,34.8,17476.0,32.6834,32.7116,32.6741,32.7022,17476.0
2021-08-02 12:25:00,34.79,34.79,34.73,34.75,72043.0,32.6928,32.6928,32.6365,32.6553,72043.0
2021-08-02 12:30:00,34.76,34.82,34.76,34.82,11363.0,32.6647,32.721,32.6647,32.721,11363.0
2021-08-02 12:35:00,34.81,34.83,34.81,34.83,6175.0,32.7116,32.7304,32.7116,32.7304,6175.0
2021-08-02 12:40:00,34.83,34.84,34.83,34.84,7348.0,32.7304,32.7398,32.7304,32.7398,7348.0
2021-08-02 12:45:00,34.84,34.87,34.83,34.86,29841.0,32.7398,32.768,32.7304,32.7586,29841.0
2021-08-02 12:50:00,34.86,34.86,34.84,34.84,11112.0,32.7586,32.7586,32.7398,32.7398,11112.0
2021-08-02 12:55:00,34.83,34.84,34.83,34.84,9898.0,32.7304,32.7398,32.7304,32.7398,9898.0
2021-08-02 13:00:00,34.84,34.86,34.84,34.86,11523.0,32.7398,32.7586,32.7398,32.7586,11523.0
2021-08-02 13:05:00,34.87,34.87,34.85,34.87,18792.0,32.768,32.768,32.7492,32.768,18792.0
2021-08-02 13:10:00,34.88,34.93,34.88,34.93,12023.0,32.7774,32.8244,32.7774,32.8244,12023.0
2021-08-02 13:15:00,34.93,34.93,34.91,34.91,14893.0,32.8244,32.8244,32.8056,32.8056,14893.0
2021-08-02 13:20:00,34.91,34.94,34.91,34.94,15216.0,32.8056,32.8338,32.8056,32.8338,15216.0
2021-08-02 13:25:00,34.94,34.94,34.92,34.92,5492.0,32.8338,32.8338,32.815,32.815,5492.0
2021-08-02 13:30:00,34.92,34.92,34.9,34.9,3926.0,32.815,32.815,32.7962,32.7962,3926.0
2021-08-02 13:35:00,34.89,34.91,34.89,34.89,8045.0,32.7868,32.8056,32.7868,32.7868,8045.0
2021-08-02 13:40:00,34.88,34.88,34.85,34.85,5437.0,32.7774,32.7774,32.7492,32.7492,5437.0
2021-08-02 13:45:00,34.86,34.86,34.84,34.84,11444.0,32.7586,32.7586,32.7398,32.7398,11444.0
2021-08-02 13:50:00,34.84,34.85,34.83,34.84,9121.0,32.7398,32.7492,32.7304,32.7398,9121.0
2021-08-02 13:55:00,34.84,34.86,34.84,34.85,5000.0,32.7398,32.7586,32.7398,32.7492,5000.0
2021-08-02 14:00:00,34.85,34.87,34.85,34.87,6697.0,32.7492,32.768,32.7492,32.768,6697.0
2021-08-02 14:05:00,34.87,34.91,34.87,34.88,19946.0,32.768,32.8056,32.768,32.7774,19946.0
2021-08-02 14:10:00,34.89,34.89,34.88,34.89,3745.0,32.7868,32.7868,32.7774,32.7868,3745.0
2021-08-02 14:15:00,34.89,34.89,34.86,34.87,13047.0,32.7868,32.7868,32.7586,32.768,13047.0
2021-08-02 14:20:00,34.87,34.87,34.85,34.86,12069.0,32.768,32.768,32.7492,32.7586,12069.0
2021-08-02 14:25:00,34.87,34.88,34.87,34.88,4696.0,32.768,32.7774,32.768,32.7774,4696.0
2021-08-02 14:30:00,34.88,34.88,34.86,34.86,22579.0,32.7774,32.7774,32.7586,32.7586,22579.0
2021-08-02 14:35:00,34.87,34.88,34.86,34.88,3071.0,32.768,32.7774,32.7586,32.7774,3071.0
2021-08-02 14:40:00,34.87,34.88,34.87,34.87,3100.0,32.768,32.7774,32.768,32.768,3100.0
2021-08-02 14:45:00,34.88,34.88,34.87,34.87,11500.0,32.7774,32.7774,32.768,32.768,11500.0
2021-08-02 14:50:00,34.87,34.94,34.87,34.93,13603.0,32.768,32.8338,32.768,32.8244,13603.0
2021-08-02 14:55:00,34.93,34.94,34.93,34.94,14317.0,32.8244,32.8338,32.8244,32.8338,14317.0
2021-08-02 15:00:00,34.94,34.94,34.91,34.92,11878.0,32.8338,32.8338,32.8056,32.815,11878.0
2021-08-02 15:05:00,34.92,34.93,34.91,34.91,4197.0,32.815,32.8244,32.8056,32.8056,4197.0
2021-08-02 15:10:00,34.91,34.91,34.87,34.87,17618.0,32.8056,32.8056,32.768,32.768,17618.0
2021-08-02 15:15:00,34.87,34.89,34.87,34.89,11206.0,32.768,32.7868,32.768,32.7868,11206.0
2021-08-02 15:20:00,34.89,34.89,34.85,34.87,29825.0,32.7868,32.7868,32.7492,32.768,29825.0
2021-08-02 15:25:00,34.87,34.87,34.84,34.87,14896.0,32.768,32.768,32.7398,32.768,14896.0
2021-08-02 15:30:00,34.86,34.86,34.84,34.86,17528.0,32.7586,32.7586,32.7398,32.7586,17528.0
2021-08-02 15:35:00,34.86,34.86,34.84,34.84,12679.0,32.7586,32.7586,32.7398,32.7398,12679.0
2021-08-02 15:40:00,34.84,34.87,34.84,34.86,20056.0,32.7398,32.768,32.7398,32.7586,20056.0
2021-08-02 15:45:00,34.86,34.86,34.8,34.81,19532.0,32.7586,32.7586,32.7022,32.7116,19532.0
2021-08-02 15:50:00,34.8,34.8,34.78,34.78,31469.0,32.7022,32.7022,32.6834,32.6834,31469.0
2021-08-02 15:55:00,34.78,34.83,34.78,34.78,91128.0,32.6834,32.7304,32.6834,32.6834,91128.0
2021-08-03 09:30:00,34.79,34.82,34.64,34.8,140183.0,32.6928,32.721,32.5519,32.7022,140183.0
2021-08-03 09:35:00,34.8,34.84,34.74,34.79,67307.0,32.7022,32.7398,32.6459,32.6928,67307.0
2021-08-03 09:40:00,34.78,34.88,34.73,34.85,92989.0,32.6834,32.7774,32.6365,32.7492,92989.0
2021-08-03 09:45:00,34.85,34.89,34.81,34.88,31850.0,32.7492,32.7868,32.7116,32.7774,31850.0
2021-08-03 09:50:00,34.88,34.91,34.84,34.85,21696.0,32.7774,32.8056,32.7398,32.7492,21696.0
2021-08-03 09:55:00,34.85,34.89,34.76,34.77,10689.0,32.7492,32.7868,32.6647,32.6741,10689.0
2021-08-03 10:00:00,34.78,34.83,34.76,34.83,35117.0,32.6834,32.7304,32.6647,32.7304,35117.0
2021-08-03 10:05:00,34.82,34.92,34.79,34.92,14791.0,32.721,32.815,32.6928,32.815,14791.0
2021-08-03 10:10:00,34.92,34.99,34.92,34.97,30585.0,32.815,32.8808,32.815,32.862,30585.0
2021-08-03 10:15:00,34.97,35.06,34.97,35.06,34471.0,32.862,32.9466,32.862,32.9466,34471.0
2021-08-03 10:20:00,35.06,35.06,34.96,35.0,46979.0,32.9466,32.9466,32.8526,32.8902,46979.0
2021-08-03 10:25:00,34.99,35.04,34.94,35.02,23012.0,32.8808,32.9278,32.8338,32.909,23012.0
2021-08-03 10:30:00,35.01,35.01,34.97,34.98,19096.0,32.8996,32.8996,32.862,32.8714,19096.0
2021-08-03 10:35:00,35.01,35.03,34.97,34.97,20090.0,32.8996,32.9184,32.862,32.862,20090.0
2021-08-03 10:40:00,34.97,35.0,34.94,34.99,20113.0,32.862,32.8902,32.8338,32.8808,20113.0
2021-08-03 10:45:00,34.99,35.01,34.99,35.0,16286.0,32.8808,32.8996,32.8808,32.8902,16286.0
2021-08-03 10:50:00,35.0,35.02,34.98,34.98,17391.0,32.8902,32.909,32.8714,32.8714,17391.0
2021-08-03 10:55:00,35.01,35.02,34.98,34.99,20173.0,32.8996,32.909,32.8714,32.8808,20173.0
2021-08-03 11:00:00,35.0,35.1,35.0,35.05,42019.0,32.8902,32.9842,32.8902,32.9372,42019.0
2021-08-03 11:05:00,35.05,35.07,35.04,35.04,25231.0,32.9372,32.956,32.9278,32.9278,25231.0
2021-08-03 11:10:00,35.03,35.03,34.92,34.98,49420.0,32.9184,32.9184,32.815,32.8714,49420.0
2021-08-03 11:15:00,34.98,35.03,34.98,35.0,12680.0,32.8714,32.9184,32.8714,32.8902,12680.0
2021-08-03 11:20:00,34.99,35.07,34.99,35.07,18543.0,32.8808,32.956,32.8808,32.956,18543.0
2021-08-03 11:25:00,35.07,35.13,35.06,35.12,25922.0,32.956,33.0123,32.9466,33.003,25922.0
2021-08-03 11:30:00,35.12,35.12,35.06,35.08,23276.0,33.003,33.003,32.9466,32.9654,23276.0
2021-08-03 11:35:00,35.07,35.1,35.07,35.09,11539.0,32.956,32.9842,32.956,32.9748,11539.0
2021-08-03 11:40:00,35.09,35.11,35.08,35.11,14008.0,32.9748,32.9936,32.9654,32.9936,14008.0
2021-08-03 11:45:00,35.1,35.1,35.05,35.05,8527.0,32.9842,32.9842,32.9372,32.9372,8527.0
2021-08-03 11:50:00,35.05,35.06,35.02,35.03,36182.0,32.9372,32.9466,32.909,32.9184,36182.0
2021-08-03 11:55:00,35.04,35.05,34.98,34.99,22493.0,32.9278,32.9372,32.8714,32.8808,22493.0
2021-08-03 12:00:00,34.98,35.03,34.98,35.03,17465.0,32.8714,32.9184,32.8714,32.9184,17465.0
2021-08-03 12:05:00,35.03,35.04,35.02,35.03,7308.0,32.9184,32.9278,32.909,32.9184,7308.0
2021-08-03 12:10:00,35.04,35.06,35.03,35.04,24119.0,32.9278,32.9466,32.9184,32.9278,24119.0
2021-08-03 12:15:00,35.03,35.03,35.01,35.01,14666.0,32.9184,32.9184,32.8996,32.8996,14666.0
2021-08-03 12:20:00,35.01,35.03,35.01,35.01,8839.0,32.8996,32.9184,32.8996,32.8996,8839.0
2021-08-03 12:25:00,35.0,35.03,35.0,35.03,9967.0,32.8902,32.9184,32.8902,32.9184,9967.0
2021-08-03 12:30:00,35.02,35.02,34.98,34.98,8511.0,32.909,32.909,32.8714,32.8714,8511.0
2021-08-03 12:35:00,34.98,34.99,34.96,34.99,10107.0,32.8714,32.8808,32.8526,32.8808,10107.0
2021-08-03 12:40:00,34.99,34.99,34.98,34.98,7688.0,32.8808,32.8808,32.8714,32.8714,7688.0
2021-08-03 12:45:00,34.99,34.99,34.95,34.95,5955.0,32.8808,32.8808,32.8432,32.8432,5955.0
2021-08-03 12:50:00,34.95,34.95,34.91,34.91,4994.0,32.8432,32.8432,32.8056,32.8056,4994.0
2021-08-03 12:55:00,34.91,34.94,34.91,34.94,7757.0,32.8056,32.8338,32.8056,32.8338,7757.0
2021-08-03 13:00:00,34.95,34.96,34.93,34.96,9196.0,32.8432,32.8526,32.8244,32.8526,9196.0
2021-08-03 13:05:00,34.96,35.0,34.96,34.99,7631.0,32.8526,32.8902,32.8526,32.8808,7631.0
2021-08-03 13:10:00,35.0,35.04,35.0,35.04,10216.0,32.8902,32.9278,32.8902,32.9278,10216.0
2021-08-03 13:15:00,35.04,35.05,35.04,35.05,8210.0,32.9278,32.9372,32.9278,32.9372,8210.0
2021-08-03 13:20:00,35.05,35.07,35.03,35.04,14910.0,32.9372,32.956,32.9184,32.9278,14910.0
2021-08-03 13:25:00,35.05,35.06,35.04,35.06,8937.0,32.9372,32.9466,32.9278,32.9466,8937.0
2021-08-03 13:30:00,35.06,35.07,35.06,35.06,20106.0,32.9466,32.956,32.9466,32.9466,20106.0
2021-08-03 13:35:00,35.07,35.08,35.05,35.07,11766.0,32.956,32.9654,32.9372,32.956,11766.0
2021-08-03 13:40:00,35.07,35.08,35.04,35.04,5840.0,32.956,32.9654,32.9278,32.9278,5840.0
2021-08-03 13:45:00,35.05,35.06,35.04,35.04,9195.0,32.9372,32.9466,32.9278,32.9278,9195.0
2021-08-03 13:50:00,35.05,35.06,35.05,35.05,4200.0,32.9372,32.9466,32.9372,32.9372,4200.0
2021-08-03 13:55:00,35.04,35.04,35.03,35.04,5476.0,32.9278,32.9278,32.9184,32.9278,5476.0
2021-08-03 14:00:00,35.03,35.04,35.03,35.03,5637.0,32.9184,32.9278,32.9184,32.9184,5637.0
2021-08-03 14:05:00,35.06,35.08,35.06,35.06,8240.0,32.9466,32.9654,32.9466,32.9466,8240.0
2021-08-03 14:10:00,35.06,35.07,35.05,35.06,8859.0,32.9466,32.956,32.9372,32.9466,8859.0
2021-08-03 14:15:00,35.06,35.09,35.06,35.09,3929.0,32.9466,32.9748,32.9466,32.9748,3929.0
2021-08-03 14:20:00,35.08,35.09,35.08,35.09,4855.0,32.9654,32.9748,32.9654,32.9748,4855.0
2021-08-03 14:25:00,35.09,35.1,35.09,35.09,9920.0,32.9748,32.9842,32.9748,32.9748,9920.0
2021-08-03 14:30:00,35.09,35.09,35.08,35.09,10082.0,32.9748,32.9748,32.9654,32.9748,10082.0
2021-08-03 14:35:00,35.08,35.09,35.08,35.08,5466.0,32.9654,32.9748,32.9654,32.9654,5466.0
2021-08-03 14:40:00,35.08,35.1,35.08,35.1,8493.0,32.9654,32.9842,32.9654,32.9842,8493.0
2021-08-03 14:45:00,35.1,35.1,35.06,35.06,12400.0,32.9842,32.9842,32.9466,32.9466,12400.0
2021-08-03 14:50:00,35.06,35.06,35.03,35.03,14730.0,32.9466,32.9466,32.9184,32.9184,14730.0
2021-08-03 14:55:00,35.03,35.03,35.02,35.02,6629.0,32.9184,32.9184,32.909,32.909,6629.0
2021-08-03 15:00:00,35.03,35.06,35.03,35.06,32432.0,32.9184,32.9466,32.9184,32.9466,32432.0
2021-08-03 15:05:00,35.05,35.08,35.05,35.07,15059.0,32.9372,32.9654,32.9372,32.956,15059.0
2021-08-03 15:10:00,35.08,35.09,35.07,35.09,7505.0,32.9654,32.9748,32.956,32.9748,7505.0
2021-08-03 15:15:00,35.09,35.09,35.06,35.06,9000.0,32.9748,32.9748,32.9466,32.9466,9000.0
2021-08-03 15:20:00,35.04,35.05,35.02,35.03,6386.0,32.9278,32.9372,32.909,32.9184,6386.0
2021-08-03 15:25:00,35.04,35.07,35.04,35.06,7616.0,32.9278,32.956,32.9278,32.9466,7616.0
2021-08-03 15:30:00,35.06,35.09,35.06,35.08,4942.0,32.9466,32.9748,32.9466,32.9654,4942.0
2021-08-03 15:35:00,35.07,35.09,35.07,35.09,8961.0,32.956,32.9748,32.956,32.9748,8961.0
2021-08-03 15:40:00,35.09,35.09,35.02,35.02,51241.0,32.9748,32.9748,32.909,32.909,51241.0
2021-08-03 15:45:00,35.01,35.04,35.01,35.03,25224.0,32.8996,32.9278,32.8996,32.9184,25224.0
2021-08-03 15:50:00,35.03,35.05,35.02,35.05,24224.0,32.9184,32.9372,32.909,32.9372,24224.0
2021-08-03 15:55:00,35.05,35.09,35.05,35.06,83954.0,32.9372,32.9748,32.9372,32.9466,83954.0
2021-08-04 09:30:00,35.58,35.7,35.49,35.7,170111.0,33.4352,33.548,33.3506,33.548,170111.0
2021-08-04 09:35:00,35.71,35.81,35.63,35.64,84466.0,33.5574,33.6514,33.4822,33.4916,84466.0
2021-08-04 09:40:00,35.64,35.72,35.62,35.69,43074.0,33.4916,33.5668,33.4728,33.5386,43074.0
2021-08-04 09:45:00,35.69,35.73,35.62,35.64,51764.0,33.5386,33.5762,33.4728,33.4916,51764.0
2021-08-04 09:50:00,35.63,35.69,35.58,35.63,36452.0,33.4822,33.5386,33.4352,33.4822,36452.0
2021-08-04 09:55:00,35.6,35.63,35.55,35.55,37697.0,33.454,33.4822,33.407,33.407,37697.0
2021-08-04 10:00:00,35.53,35.54,35.34,35.45,125091.0,33.3882,33.3976,33.2097,33.3131,125091.0
2021-08-04 10:05:00,35.45,35.45,35.27,35.29,88984.0,33.3131,33.3131,33.1439,33.1627,88984.0
2021-08-04 10:10:00,35.29,35.31,35.26,35.28,49843.0,33.1627,33.1815,33.1345,33.1533,49843.0
2021-08-04 10:15:00,35.28,35.28,35.18,35.22,130020.0,33.1533,33.1533,33.0593,33.0969,130020.0
2021-08-04 10:20:00,35.22,35.22,35.16,35.21,65187.0,33.0969,33.0969,33.0405,33.0875,65187.0
2021-08-04 10:25:00,35.21,35.21,35.13,35.18,60014.0,33.0875,33.0875,33.0123,33.0593,60014.0
2021-08-04 10:30:00,35.16,35.2,35.04,35.19,67716.0,33.0405,33.0781,32.9278,33.0687,67716.0
2021-08-04 10:35:00,35.17,35.24,35.17,35.23,33242.0,33.0499,33.1157,33.0499,33.1063,33242.0
2021-08-04 10:40:00,35.23,35.3,35.2,35.22,39391.0,33.1063,33.1721,33.0781,33.0969,39391.0
2021-08-04 10:45:00,35.24,35.26,35.15,35.18,26407.0,33.1157,33.1345,33.0311,33.0593,26407.0
2021-08-04 10:50:00,35.19,35.23,35.16,35.23,10455.0,33.0687,33.1063,33.0405,33.1063,10455.0
2021-08-04 10:55:00,35.23,35.23,35.13,35.2,21489.0,33.1063,33.1063,33.0123,33.0781,21489.0
2021-08-04 11:00:00,35.2,35.2,35.09,35.1,29048.0,33.0781,33.0781,32.9748,32.9842,29048.0
2021-08-04 11:05:00,35.1,35.1,35.05,35.05,36145.0,32.9842,32.9842,32.9372,32.9372,36145.0
2021-08-04 11:10:00,35.05,35.07,34.9,34.95,73125.0,32.9372,32.956,32.7962,32.8432,73125.0
2021-08-04 11:15:00,34.95,34.95,34.84,34.85,95579.0,32.8432,32.8432,32.7398,32.7492,95579.0
2021-08-04 11:20:00,34.84,34.9,34.81,34.83,42626.0,32.7398,32.7962,32.7116,32.7304,42626.0
2021-08-04 11:25:00,34.84,34.91,34.84,34.89,42485.0,32.7398,32.8056,32.7398,32.7868,42485.0
2021-08-04 11:30:00,34.88,34.93,34.87,34.89,35075.0,32.7774,32.8244,32.768,32.7868,35075.0
2021-08-04 11:35:00,34.89,34.94,34.88,34.92,35635.0,32.7868,32.8338,32.7774,32.815,35635.0
2021-08-04 11:40:00,34.91,34.94,34.88,34.93,26429.0,32.8056,32.8338,32.7774,32.8244,26429.0
2021-08-04 11:45:00,34.92,34.92,34.88,34.91,21201.0,32.815,32.815,32.7774,32.8056,21201.0
2021-08-04 11:50:00,34.9,34.91,34.88,34.89,24213.0,32.7962,32.8056,32.7774,32.7868,24213.0
2021-08-04 11:55:00,34.89,34.98,34.88,34.98,14587.0,32.7868,32.8714,32.7774,32.8714,14587.0
2021-08-04 12:00:00,34.98,35.0,34.91,34.93,42323.0,32.8714,32.8902,32.8056,32.8244,42323.0
2021-08-04 12:05:00,34.92,34.93,34.91,34.92,4896.0,32.815,32.8244,32.8056,32.815,4896.0
2021-08-04 12:10:00,34.94,34.98,34.91,34.98,19055.0,32.8338,32.8714,32.8056,32.8714,19055.0
2021-08-04 12:15:00,34.97,34.97,34.94,34.95,20249.0,32.862,32.862,32.8338,32.8432,20249.0
2021-08-04 12:20:00,34.95,34.98,34.94,34.94,15880.0,32.8432,32.8714,32.8338,32.8338,15880.0
2021-08-04 12:25:00,34.94,34.97,34.91,34.96,15397.0,32.8338,32.862,32.8056,32.8526,15397.0
2021-08-04 12:30:00,34.96,35.0,34.94,34.99,19977.0,32.8526,32.8902,32.8338,32.8808,19977.0
2021-08-04 12:35:00,35.0,35.05,35.0,35.05,6806.0,32.8902,32.9372,32.8902,32.9372,6806.0
2021-08-04 12:40:00,35.03,35.04,35.01,35.02,17840.0,32.9184,32.9278,32.8996,32.909,17840.0
2021-08-04 12:45:00,35.02,35.04,35.01,35.03,12825.0,32.909,32.9278,32.8996,32.9184,12825.0
2021-08-04 12:50:00,35.02,35.02,34.95,34.96,10260.0,32.909,32.909,32.8432,32.8526,10260.0
2021-08-04 12:55:00,34.97,34.97,34.95,34.97,7527.0,32.862,32.862,32.8432,32.862,7527.0
2021-08-04 13:00:00,34.96,34.96,34.91,34.92,9476.0,32.8526,32.8526,32.8056,32.815,9476.0
2021-08-04 13:05:00,34.93,34.93,34.88,34.88,12901.0,32.8244,32.8244,32.7774,32.7774,12901.0
2021-08-04 13:10:00,34.88,34.91,34.88,34.91,11449.0,32.7774,32.8056,32.7774,32.8056,11449.0
2021-08-04 13:15:00,34.91,34.92,34.91,34.92,7490.0,32.8056,32.815,32.8056,32.815,7490.0
2021-08-04 13:20:00,34.91,34.96,34.91,34.96,17981.0,32.8056,32.8526,32.8056,32.8526,17981.0
2021-08-04 13:25:00,34.95,34.97,34.95,34.96,6096.0,32.8432,32.862,32.8432,32.8526,6096.0
2021-08-04 13:30:00,34.95,34.99,34.95,34.99,2300.0,32.8432,32.8808,32.8432,32.8808,2300.0
2021-08-04 13:35:00,34.99,35.0,34.98,34.98,12291.0,32.8808,32.8902,32.8714,32.8714,12291.0
2021-08-04 13:40:00,34.98,35.04,34.98,35.04,5182.0,32.8714,32.9278,32.8714,32.9278,5182.0
2021-08-04 13:45:00,35.05,35.06,35.04,35.06,14748.0,32.9372,32.9466,32.9278,32.9466,14748.0
2021-08-04 13:50:00,35.08,35.1,35.08,35.08,11074.0,32.9654,32.9842,32.9654,32.9654,11074.0
2021-08-04 13:55:00,35.06,35.06,35.03,35.03,4292.0,32.9466,32.9466,32.9184,32.9184,4292.0
2021-08-04 14:00:00,35.03,35.05,34.98,34.98,8430.0,32.9184,32.9372,32.8714,32.8714,8430.0
2021-08-04 14:05:00,34.98,34.99,34.98,34.99,7858.0,32.8714,32.8808,32.8714,32.8808,7858.0
2021-08-04 14:10:00,34.98,35.01,34.98,34.98,12326.0,32.8714,32.8996,32.8714,32.8714,12326.0
2021-08-04 14:15:00,34.98,34.98,34.95,34.95,4100.0,32.8714,32.8714,32.8432,32.8432,4100.0
2021-08-04 14:20:00,34.96,34.96,34.94,34.94,6724.0,32.8526,32.8526,32.8338,32.8338,6724.0
2021-08-04 14:25:00,34.94,34.94,34.92,34.93,7870.0,32.8338,32.8338,32.815,32.8244,7870.0
2021-08-04 14:30:00,34.91,34.91,34.89,34.89,4918.0,32.8056,32.8056,32.7868,32.7868,4918.0
2021-08-04 14:35:00,34.9,34.9,34.86,34.86,10961.0,32.7962,32.7962,32.7586,32.7586,10961.0
2021-08-04 14:40:00,34.86,34.87,34.83,34.83,9729.0,32.7586,32.768,32.7304,32.7304,9729.0
2021-08-04 14:45:00,34.83,34.83,34.81,34.83,33499.0,32.7304,32.7304,32.7116,32.7304,33499.0
2021-08-04 14:50:00,34.82,34.82,34.8,34.81,11305.0,32.721,32.721,32.7022,32.7116,11305.0
2021-08-04 14:55:00,34.8,34.85,34.78,34.85,13892.0,32.7022,32.7492,32.6834,32.7492,13892.0
2021-08-04 15:00:00,34.86,34.9,34.86,34.89,6125.0,32.7586,32.7962,32.7586,32.7868,6125.0
2021-08-04 15:05:00,34.89,34.89,34.84,34.84,17005.0,32.7868,32.7868,32.7398,32.7398,17005.0
2021-08-04 15:10:00,34.83,34.83,34.8,34.82,2300.0,32.7304,32.7304,32.7022,32.721,2300.0
2021-08-04 15:15:00,34.82,34.83,34.8,34.82,45130.0,32.721,32.7304,32.7022,32.721,45130.0
2021-08-04 15:20:00,34.82,34.84,34.82,34.83,9311.0,32.721,32.7398,32.721,32.7304,9311.0
2021-08-04 15:25:00,34.83,34.87,34.83,34.87,20033.0,32.7304,32.768,32.7304,32.768,20033.0
2021-08-04 15:30:00,34.87,34.87,34.82,34.82,6295.0,32.768,32.768,32.721,32.721,6295.0
2021-08-04 15:35:00,34.83,34.87,34.83,34.84,13514.0,32.7304,32.768,32.7304,32.7398,13514.0
2021-08-04 15:40:00,34.84,34.87,34.83,34.87,21168.0,32.7398,32.768,32.7304,32.768,21168.0
2021-08-04 15:45:00,34.86,34.86,34.84,34.85,13281.0,32.7586,32.7586,32.7398,32.7492,13281.0
2021-08-04 15:50:00,34.86,34.87,34.8,34.8,15815.0,32.7586,32.768,32.7022,32.7022,15815.0
2021-08-04 15:55:00,34.8,34.81,34.77,34.78,121006.0,32.7022,32.7116,32.6741,32.6834,121006.0
2021-08-05 09:30:00,34.77,34.79,34.57,34.73,147993.0,32.6741,32.6928,32.4861,32.6365,147993.0
2021-08-05 09:35:00,34.74,34.83,34.73,34.76,41233.0,32.6459,32.7304,32.6365,32.6647,41233.0
2021-08-05 09:40:00,34.76,34.76,34.4,34.4,99189.0,32.6647,32.6647,32.3264,32.3264,99189.0
2021-08-05 09:45:00,34.4,34.45,34.26,34.28,123851.0,32.3264,32.3733,32.1948,32.2136,123851.0
2021-08-05 09:50:00,34.27,34.31,34.19,34.26,86322.0,32.2042,32.2418,32.129,32.1948,86322.0
2021-08-05 09:55:00,34.27,34.41,34.27,34.41,47150.0,32.2042,32.3358,32.2042,32.3358,47150.0
2021-08-05 10:00:00,34.41,34.41,34.28,34.36,70787.0,32.3358,32.3358,32.2136,32.2888,70787.0
2021-08-05 10:05:00,34.34,34.4,34.28,34.37,47102.0,32.27,32.3264,32.2136,32.2982,47102.0
2021-08-05 10:10:00,34.37,34.54,34.35,34.54,18934.0,32.2982,32.4579,32.2794,32.4579,18934.0
2021-08-05 10:15:00,34.54,34.56,34.49,34.52,30384.0,32.4579,32.4767,32.4109,32.4391,30384.0
2021-08-05 10:20:00,34.52,34.63,34.52,34.54,19908.0,32.4391,32.5425,32.4391,32.4579,19908.0
2021-08-05 10:25:00,34.55,34.58,34.51,34.51,26660.0,32.4673,32.4955,32.4297,32.4297,26660.0
2021-08-05 10:30:00,34.51,34.51,34.44,34.46,17156.0,32.4297,32.4297,32.3639,32.3827,17156.0
2021-08-05 10:35:00,34.47,34.52,34.45,34.48,9507.0,32.3921,32.4391,32.3733,32.4015,9507.0
2021-08-05 10:40:00,34.45,34.52,34.45,34.47,6164.0,32.3733,32.4391,32.3733,32.3921,6164.0
2021-08-05 10:45:00,34.45,34.53,34.44,34.52,15018.0,32.3733,32.4485,32.3639,32.4391,15018.0
2021-08-05 10:50:00,34.52,34.56,34.51,34.51,16410.0,32.4391,32.4767,32.4297,32.4297,16410.0
2021-08-05 10:55:00,34.53,34.55,34.48,34.55,7369.0,32.4485,32.4673,32.4015,32.4673,7369.0
2021-08-05 11:00:00,34.56,34.58,34.52,34.54,15491.0,32.4767,32.4955,32.4391,32.4579,15491.0
2021-08-05 11:05:00,34.52,34.55,34.51,34.52,9297.0,32.4391,32.4673,32.4297,32.4391,9297.0
2021-08-05 11:10:00,34.52,34.54,34.49,34.54,6050.0,32.4391,32.4579,32.4109,32.4579,6050.0
2021-08-05 11:15:00,34.52,34.54,34.48,34.54,5004.0,32.4391,32.4579,32.4015,32.4579,5004.0
2021-08-05 11:20:00,34.53,34.56,34.51,34.52,8963.0,32.4485,32.4767,32.4297,32.4391,8963.0
2021-08-05 11:25:00,34.53,34.58,34.53,34.56,12021.0,32.4485,32.4955,32.4485,32.4767,12021.0
2021-08-05 11:30:00,34.56,34.56,34.53,34.54,10515.0,32.4767,32.4767,32.4485,32.4579,10515.0
2021-08-05 11:35:00,34.55,34.56,34.47,34.47,8649.0,32.4673,32.4767,32.3921,32.3921,8649.0
2021-08-05 11:40:00,34.46,34.47,34.44,34.45,15631.0,32.3827,32.3921,32.3639,32.3733,15631.0
2021-08-05 11:45:00,34.45,34.46,34.42,34.42,4200.0,32.3733,32.3827,32.3451,32.3451,4200.0
2021-08-05 11:50:00,34.42,34.44,34.4,34.43,9996.0,32.3451,32.3639,32.3264,32.3545,9996.0
2021-08-05 11:55:00,34.41,34.42,34.4,34.41,5100.0,32.3358,32.3451,32.3264,32.3358,5100.0
2021-08-05 12:00:00,34.42,34.43,34.38,34.43,12756.0,32.3451,32.3545,32.3076,32.3545,12756.0
2021-08-05 12:05:00,34.43,34.43,34.38,34.38,20378.0,32.3545,32.3545,32.3076,32.3076,20378.0
2021-08-05 12:10:00,34.39,34.4,34.38,34.38,4507.0,32.317,32.3264,32.3076,32.3076,4507.0
2021-08-05 12:15:00,34.38,34.41,34.38,34.4,7152.0,32.3076,32.3358,32.3076,32.3264,7152.0
2021-08-05 12:20:00,34.39,34.42,34.39,34.42,7587.0,32.317,32.3451,32.317,32.3451,7587.0
2021-08-05 12:25:00,34.41,34.41,34.39,34.4,4700.0,32.3358,32.3358,32.317,32.3264,4700.0
2021-08-05 12:30:00,34.41,34.44,34.41,34.44,8328.0,32.3358,32.3639,32.3358,32.3639,8328.0
2021-08-05 12:35:00,34.43,34.43,34.4,34.41,9217.0,32.3545,32.3545,32.3264,32.3358,9217.0
2021-08-05 12:40:00,34.41,34.45,34.41,34.45,9197.0,32.3358,32.3733,32.3358,32.3733,9197.0
2021-08-05 12:45:00,34.46,34.49,34.46,34.48,13125.0,32.3827,32.4109,32.3827,32.4015,13125.0
2021-08-05 12:50:00,34.49,34.49,34.49,34.49,1850.0,32.4109,32.4109,32.4109,32.4109,1850.0
2021-08-05 12:55:00,34.49,34.51,34.48,34.48,12502.0,32.4109,32.4297,32.4015,32.4015,12502.0
2021-08-05 13:00:00,34.48,34.51,34.47,34.48,7440.0,32.4015,32.4297,32.3921,32.4015,7440.0
2021-08-05 13:05:00,34.49,34.49,34.47,34.47,4000.0,32.4109,32.4109,32.3921,32.3921,4000.0
2021-08-05 13:10:00,34.47,34.5,34.47,34.48,2601.0,32.3921,32.4203,32.3921,32.4015,2601.0
2021-08-05 13:15:00,34.48,34.48,34.45,34.45,7806.0,32.4015,32.4015,32.3733,32.3733,7806.0
2021-08-05 13:20:00,34.45,34.46,34.45,34.46,4131.0,32.3733,32.3827,32.3733,32.3827,4131.0
2021-08-05 13:25:00,34.45,34.45,34.44,34.44,6610.0,32.3733,32.3733,32.3639,32.3639,6610.0
2021-08-05 13:30:00,34.43,34.43,34.38,34.38,3159.0,32.3545,32.3545,32.3076,32.3076,3159.0
2021-08-05 13:35:00,34.38,34.38,34.34,34.35,7387.0,32.3076,32.3076,32.27,32.2794,7387.0
2021-08-05 13:40:00,34.36,34.37,34.35,34.37,6890.0,32.2888,32.2982,32.2794,32.2982,6890.0
2021-08-05 13:45:00,34.37,34.38,34.37,34.37,4882.0,32.2982,32.3076,32.2982,32.2982,4882.0
2021-08-05 13:50:00,34.36,34.39,34.35,34.38,6542.0,32.2888,32.317,32.2794,32.3076,6542.0
2021-08-05 13:55:00,34.38,34.43,34.38,34.43,19650.0,32.3076,32.3545,32.3076,32.3545,19650.0
2021-08-05 14:00:00,34.44,34.44,34.37,34.37,8432.0,32.3639,32.3639,32.2982,32.2982,8432.0
2021-08-05 14:05:00,34.38,34.4,34.38,34.4,3338.0,32.3076,32.3264,32.3076,32.3264,3338.0
2021-08-05 14:10:00,34.4,34.41,34.38,34.4,9007.0,32.3264,32.3358,32.3076,32.3264,9007.0
2021-08-05 14:15:00,34.4,34.41,34.4,34.41,4866.0,32.3264,32.3358,32.3264,32.3358,4866.0
2021-08-05 14:20:00,34.4,34.4,34.38,34.38,6875.0,32.3264,32.3264,32.3076,32.3076,6875.0
2021-08-05 14:25:00,34.37,34.37,34.34,34.34,7576.0,32.2982,32.2982,32.27,32.27,7576.0
2021-08-05 14:30:00,34.34,34.34,34.31,34.31,3594.0,32.27,32.27,32.2418,32.2418,3594.0
2021-08-05 14:35:00,34.32,34.33,34.31,34.31,8877.0,32.2512,32.2606,32.2418,32.2418,8877.0
2021-08-05 14:40:00,34.32,34.33,34.28,34.29,22839.0,32.2512,32.2606,32.2136,32.223,22839.0
2021-08-05 14:45:00,34.3,34.31,34.3,34.31,10268.0,32.2324,32.2418,32.2324,32.2418,10268.0
2021-08-05 14:50:00,34.31,34.31,34.3,34.3,3817.0,32.2418,32.2418,32.2324,32.2324,3817.0
2021-08-05 14:55:00,34.3,34.3,34.27,34.29,13639.0,32.2324,32.2324,32.2042,32.223,13639.0
2021-08-05 15:00:00,34.28,34.28,34.27,34.28,7686.0,32.2136,32.2136,32.2042,32.2136,7686.0
2021-08-05 15:05:00,34.28,34.28,34.27,34.27,9198.0,32.2136,32.2136,32.2042,32.2042,9198.0
2021-08-05 15:10:00,34.27,34.28,34.26,34.27,12083.0,32.2042,32.2136,32.1948,32.2042,12083.0
2021-08-05 15:15:00,34.26,34.26,34.24,34.26,28012.0,32.1948,32.1948,32.176,32.1948,28012.0
2021-08-05 15:20:00,34.27,34.28,34.24,34.25,25653.0,32.2042,32.2136,32.176,32.1854,25653.0
2021-08-05 15:25:00,34.23,34.24,34.23,34.23,51613.0,32.1666,32.176,32.1666,32.1666,51613.0
2021-08-05 15:30:00,34.23,34.24,34.23,34.23,60313.0,32.1666,32.176,32.1666,32.1666,60313.0
2021-08-05 15:35:00,34.23,34.26,34.23,34.23,33269.0,32.1666,32.1948,32.1666,32.1666,33269.0
2021-08-05 15:40:00,34.23,34.27,34.23,34.25,18161.0,32.1666,32.2042,32.1666,32.1854,18161.0
2021-08-05 15:45:00,34.25,34.26,34.24,34.26,20425.0,32.1854,32.1948,32.176,32.1948,20425.0
2021-08-05 15:50:00,34.26,34.27,34.23,34.25,36044.0,32.1948,32.2042,32.1666,32.1854,36044.0
2021-08-05 15:55:00,34.25,34.28,34.23,34.28,103143.0,32.1854,32.2136,32.1666,32.2136,103143.0
2021-08-06 09:30:00,33.38,33.38,33.13,33.37,618536.0,31.3678,31.3678,31.1329,31.3584,618536.0
2021-08-06 09:35:00,33.37,33.39,33.22,33.23,185647.0,31.3584,31.3772,31.2175,31.2269,185647.0
2021-08-06 09:40:00,33.24,33.28,33.15,33.2,193202.0,31.2363,31.2739,31.1517,31.1987,193202.0
2021-08-06 09:45:00,33.19,33.19,32.95,32.96,342205.0,31.1893,31.1893,30.9638,30.9732,342205.0
2021-08-06 09:50:00,32.97,32.98,32.88,32.91,195914.0,30.9826,30.992,30.898,30.9262,195914.0
2021-08-06 09:55:00,32.92,33.02,32.91,32.97,110540.0,30.9356,31.0295,30.9262,30.9826,110540.0
2021-08-06 10:00:00,32.98,33.05,32.92,33.0,110942.0,30.992,31.0577,30.9356,31.0107,110942.0
2021-08-06 10:05:00,33.0,33.12,33.0,33.08,114444.0,31.0107,31.1235,31.0107,31.0859,114444.0
2021-08-06 10:10:00,33.08,33.17,33.06,33.15,127435.0,31.0859,31.1705,31.0671,31.1517,127435.0
2021-08-06 10:15:00,33.14,33.14,33.05,33.06,98594.0,31.1423,31.1423,31.0577,31.0671,98594.0
2021-08-06 10:20:00,33.07,33.13,33.06,33.13,65873.0,31.0765,31.1329,31.0671,31.1329,65873.0
2021-08-06 10:25:00,33.13,33.13,33.1,33.12,24939.0,31.1329,31.1329,31.1047,31.1235,24939.0
2021-08-06 10:30:00,33.11,33.14,33.07,33.14,55988.0,31.1141,31.1423,31.0765,31.1423,55988.0
2021-08-06 10:35:00,33.14,33.21,33.14,33.17,45068.0,31.1423,31.2081,31.1423,31.1705,45068.0
2021-08-06 10:40:00,33.16,33.24,33.15,33.24,52265.0,31.1611,31.2363,31.1517,31.2363,52265.0
2021-08-06 10:45:00,33.23,33.23,33.13,33.16,80643.0,31.2269,31.2269,31.1329,31.1611,80643.0
2021-08-06 10:50:00,33.16,33.24,33.16,33.2,61066.0,31.1611,31.2363,31.1611,31.1987,61066.0
2021-08-06 10:55:00,33.2,33.22,33.12,33.18,129438.0,31.1987,31.2175,31.1235,31.1799,129438.0
2021-08-06 11:00:00,33.18,33.2,33.13,33.14,86407.0,31.1799,31.1987,31.1329,31.1423,86407.0
2021-08-06 11:05:00,33.14,33.21,33.12,33.2,78897.0,31.1423,31.2081,31.1235,31.1987,78897.0
2021-08-06 11:10:00,33.2,33.23,33.13,33.22,39608.0,31.1987,31.2269,31.1329,31.2175,39608.0
2021-08-06 11:15:00,33.22,33.22,33.15,33.15,87551.0,31.2175,31.2175,31.1517,31.1517,87551.0
2021-08-06 11:20:00,33.15,33.18,33.12,33.13,62817.0,31.1517,31.1799,31.1235,31.1329,62817.0
2021-08-06 11:25:00,33.12,33.12,33.04,33.05,100912.0,31.1235,31.1235,31.0483,31.0577,100912.0
2021-08-06 11:30:00,33.05,33.14,33.05,33.14,49628.0,31.0577,31.1423,31.0577,31.1423,49628.0
2021-08-06 11:35:00,33.13,33.17,33.11,33.17,27247.0,31.1329,31.1705,31.1141,31.1705,27247.0
2021-08-06 11:40:00,33.18,33.27,33.18,33.24,30768.0,31.1799,31.2645,31.1799,31.2363,30768.0
2021-08-06 11:45:00,33.23,33.3,33.23,33.27,52409.0,31.2269,31.2927,31.2269,31.2645,52409.0
2021-08-06 11:50:00,33.27,33.3,33.25,33.26,31431.0,31.2645,31.2927,31.2457,31.2551,31431.0
2021-08-06 11:55:00,33.26,33.27,33.25,33.26,26481.0,31.2551,31.2645,31.2457,31.2551,26481.0
2021-08-06 12:00:00,33.26,33.3,33.22,33.22,42595.0,31.2551,31.2927,31.2175,31.2175,42595.0
2021-08-06 12:05:00,33.23,33.23,33.17,33.18,24939.0,31.2269,31.2269,31.1705,31.1799,24939.0
2021-08-06 12:10:00,33.19,33.22,33.16,33.18,22382.0,31.1893,31.2175,31.1611,31.1799,22382.0
2021-08-06 12:15:00,33.18,33.18,33.16,33.17,8666.0,31.1799,31.1799,31.1611,31.1705,8666.0
2021-08-06 12:20:00,33.16,33.16,33.15,33.15,19752.0,31.1611,31.1611,31.1517,31.1517,19752.0
2021-08-06 12:25:00,33.14,33.17,33.14,33.16,19016.0,31.1423,31.1705,31.1423,31.1611,19016.0
2021-08-06 12:30:00,33.16,33.16,33.13,33.13,19386.0,31.1611,31.1611,31.1329,31.1329,19386.0
2021-08-06 12:35:00,33.13,33.16,33.13,33.16,23321.0,31.1329,31.1611,31.1329,31.1611,23321.0
2021-08-06 12:40:00,33.15,33.15,33.13,33.13,41505.0,31.1517,31.1517,31.1329,31.1329,41505.0
2021-08-06 12:45:00,33.13,33.13,33.1,33.1,14001.0,31.1329,31.1329,31.1047,31.1047,14001.0
2021-08-06 12:50:00,33.1,33.12,33.07,33.07,29379.0,31.1047,31.1235,31.0765,31.0765,29379.0
2021-08-06 12:55:00,33.07,33.09,33.06,33.07,8791.0,31.0765,31.0953,31.0671,31.0765,8791.0
2021-08-06 13:00:00,33.08,33.11,33.08,33.11,29883.0,31.0859,31.1141,31.0859,31.1141,29883.0
2021-08-06 13:05:00,33.11,33.13,33.11,33.13,35585.0,31.1141,31.1329,31.1141,31.1329,35585.0
2021-08-06 13:10:00,33.13,33.18,33.13,33.18,9085.0,31.1329,31.1799,31.1329,31.1799,9085.0
2021-08-06 13:15:00,33.19,33.21,33.19,33.19,30418.0,31.1893,31.2081,31.1893,31.1893,30418.0
2021-08-06 13:20:00,33.19,33.23,33.19,33.23,23095.0,31.1893,31.2269,31.1893,31.2269,23095.0
2021-08-06 13:25:00,33.23,33.25,33.23,33.25,25661.0,31.2269,31.2457,31.2269,31.2457,25661.0
2021-08-06 13:30:00,33.26,33.28,33.24,33.26,50313.0,31.2551,31.2739,31.2363,31.2551,50313.0
2021-08-06 13:35:00,33.27,33.34,33.27,33.32,113304.0,31.2645,31.3303,31.2645,31.3115,113304.0
2021-08-06 13:40:00,33.32,33.39,33.32,33.37,31563.0,31.3115,31.3772,31.3115,31.3584,31563.0
2021-08-06 13:45:00,33.37,33.37,33.34,33.34,44255.0,31.3584,31.3584,31.3303,31.3303,44255.0
2021-08-06 13:50:00,33.33,33.34,33.3,33.3,26185.0,31.3209,31.3303,31.2927,31.2927,26185.0
2021-08-06 13:55:00,33.3,33.31,33.27,33.31,39993.0,31.2927,31.3021,31.2645,31.3021,39993.0
2021-08-06 14:00:00,33.32,33.4,33.32,33.4,37331.0,31.3115,31.3866,31.3115,31.3866,37331.0
2021-08-06 14:05:00,33.4,33.48,33.4,33.48,34623.0,31.3866,31.4618,31.3866,31.4618,34623.0
2021-08-06 14:10:00,33.48,33.48,33.39,33.39,87769.0,31.4618,31.4618,31.3772,31.3772,87769.0
2021-08-06 14:15:00,33.39,33.42,33.39,33.39,36981.0,31.3772,31.4054,31.3772,31.3772,36981.0
2021-08-06 14:20:00,33.38,33.39,33.37,33.38,27292.0,31.3678,31.3772,31.3584,31.3678,27292.0
2021-08-06 14:25:00,33.38,33.38,33.34,33.37,20343.0,31.3678,31.3678,31.3303,31.3584,20343.0
2021-08-06 14:30:00,33.37,33.41,33.37,33.4,114285.0,31.3584,31.396,31.3584,31.3866,114285.0
2021-08-06 14:35:00,33.4,33.4,33.35,33.37,39713.0,31.3866,31.3866,31.3396,31.3584,39713.0
2021-08-06 14:40:00,33.37,33.37,33.35,33.37,23762.0,31.3584,31.3584,31.3396,31.3584,23762.0
2021-08-06 14:45:00,33.37,33.38,33.32,33.33,37264.0,31.3584,31.3678,31.3115,31.3209,37264.0
2021-08-06 14:50:00,33.32,33.34,33.3,33.3,22155.0,31.3115,31.3303,31.2927,31.2927,22155.0
2021-08-06 14:55:00,33.3,33.3,33.29,33.3,26255.0,31.2927,31.2927,31.2833,31.2927,26255.0
2021-08-06 15:00:00,33.3,33.3,33.27,33.28,49241.0,31.2927,31.2927,31.2645,31.2739,49241.0
2021-08-06 15:05:00,33.27,33.3,33.27,33.29,22134.0,31.2645,31.2927,31.2645,31.2833,22134.0
2021-08-06 15:10:00,33.29,33.35,33.29,33.34,70997.0,31.2833,31.3396,31.2833,31.3303,70997.0
2021-08-06 15:15:00,33.34,33.34,33.3,33.3,26752.0,31.3303,31.3303,31.2927,31.2927,26752.0
2021-08-06 15:20:00,33.31,33.31,33.3,33.31,22424.0,31.3021,31.3021,31.2927,31.3021,22424.0
2021-08-06 15:25:00,33.31,33.31,33.28,33.3,106748.0,31.3021,31.3021,31.2739,31.2927,106748.0
2021-08-06 15:30:00,33.3,33.3,33.25,33.25,37432.0,31.2927,31.2927,31.2457,31.2457,37432.0
2021-08-06 15:35:00,33.25,33.27,33.23,33.25,168837.0,31.2457,31.2645,31.2269,31.2457,168837.0
2021-08-06 15:40:00,33.25,33.26,33.21,33.21,136259.0,31.2457,31.2551,31.2081,31.2081,136259.0
2021-08-06 15:45:00,33.21,33.23,33.2,33.22,89618.0,31.2081,31.2269,31.1987,31.2175,89618.0
2021-08-06 15:50:00,33.22,33.24,33.22,33.24,84897.0,31.2175,31.2363,31.2175,31.2363,84897.0
2021-08-06 15:55:00,33.25,33.26,33.2,33.23,251952.0,31.2457,31.2551,31.1987,31.2269,251952.0
2021-08-09 09:30:00,32.79,32.91,32.71,32.79,401151.0,30.8134,30.9262,30.7382,30.8134,401151.0
2021-08-09 09:35:00,32.79,33.02,32.74,32.99,104703.0,30.8134,31.0295,30.7664,31.0013,104703.0
2021-08-09 09:40:00,32.97,33.05,32.91,33.01,83974.0,30.9826,31.0577,30.9262,31.0201,83974.0
2021-08-09 09:45:00,33.02,33.07,32.92,32.94,76654.0,31.0295,31.0765,30.9356,30.9544,76654.0
2021-08-09 09:50:00,32.95,33.05,32.95,32.97,54667.0,30.9638,31.0577,30.9638,30.9826,54667.0
2021-08-09 09:55:00,32.96,33.01,32.91,32.92,73752.0,30.9732,31.0201,30.9262,30.9356,73752.0
2021-08-09 10:00:00,32.92,33.0,32.8,32.82,77509.0,30.9356,31.0107,30.8228,30.8416,77509.0
2021-08-09 10:05:00,32.82,32.85,32.78,32.78,59980.0,30.8416,30.8698,30.804,30.804,59980.0
2021-08-09 10:10:00,32.77,32.88,32.73,32.73,73813.0,30.7946,30.898,30.757,30.757,73813.0
2021-08-09 10:15:00,32.72,32.75,32.71,32.73,42857.0,30.7476,30.7758,30.7382,30.757,42857.0
2021-08-09 10:20:00,32.72,32.79,32.7,32.79,57988.0,30.7476,30.8134,30.7288,30.8134,57988.0
2021-08-09 10:25:00,32.8,32.81,32.76,32.79,34378.0,30.8228,30.8322,30.7852,30.8134,34378.0
2021-08-09 10:30:00,32.79,32.82,32.77,32.79,21807.0,30.8134,30.8416,30.7946,30.8134,21807.0
2021-08-09 10:35:00,32.78,32.78,32.69,32.7,66532.0,30.804,30.804,30.7194,30.7288,66532.0
2021-08-09 10:40:00,32.7,32.74,32.69,32.74,64330.0,30.7288,30.7664,30.7194,30.7664,64330.0
2021-08-09 10:45:00,32.74,32.77,32.73,32.73,29744.0,30.7664,30.7946,30.757,30.757,29744.0
2021-08-09 10:50:00,32.72,32.72,32.66,32.66,36617.0,30.7476,30.7476,30.6912,30.6912,36617.0
2021-08-09 10:55:00,32.65,32.66,32.55,32.55,154543.0,30.6818,30.6912,30.5879,30.5879,154543.0
2021-08-09 11:00:00,32.56,32.6,32.52,32.54,155664.0,30.5973,30.6349,30.5597,30.5785,155664.0
2021-08-09 11:05:00,32.53,32.56,32.52,32.53,47269.0,30.5691,30.5973,30.5597,30.5691,47269.0
2021-08-09 11:10:00,32.53,32.58,32.53,32.55,54395.0,30.5691,30.6161,30.5691,30.5879,54395.0
2021-08-09 11:15:00,32.55,32.65,32.54,32.63,78117.0,30.5879,30.6818,30.5785,30.6631,78117.0
2021-08-09 11:20:00,32.63,32.65,32.59,32.59,30982.0,30.6631,30.6818,30.6255,30.6255,30982.0
2021-08-09 11:25:00,32.59,32.65,32.59,32.63,42439.0,30.6255,30.6818,30.6255,30.6631,42439.0
2021-08-09 11:30:00,32.63,32.65,32.58,32.59,59390.0,30.6631,30.6818,30.6161,30.6255,59390.0
2021-08-09 11:35:00,32.58,32.59,32.53,32.54,31161.0,30.6161,30.6255,30.5691,30.5785,31161.0
2021-08-09 11:40:00,32.55,32.56,32.53,32.56,24749.0,30.5879,30.5973,30.5691,30.5973,24749.0
2021-08-09 11:45:00,32.57,32.57,32.53,32.54,24288.0,30.6067,30.6067,30.5691,30.5785,24288.0
2021-08-09 11:50:00,32.54,32.56,32.53,32.53,16879.0,30.5785,30.5973,30.5691,30.5691,16879.0
2021-08-09 11:55:00,32.53,32.55,32.51,32.51,27701.0,30.5691,30.5879,30.5503,30.5503,27701.0
2021-08-09 12:00:00,32.51,32.51,32.45,32.45,361545.0,30.5503,30.5503,30.4939,30.4939,361545.0
2021-08-09 12:05:00,32.45,32.47,32.43,32.43,32060.0,30.4939,30.5127,30.4751,30.4751,32060.0
2021-08-09 12:10:00,32.44,32.45,32.4,32.41,38501.0,30.4845,30.4939,30.4469,30.4563,38501.0
2021-08-09 12:15:00,32.42,32.47,32.41,32.44,88433.0,30.4657,30.5127,30.4563,30.4845,88433.0
2021-08-09 12:20:00,32.44,32.45,32.43,32.44,16980.0,30.4845,30.4939,30.4751,30.4845,16980.0
2021-08-09 12:25:00,32.45,32.45,32.43,32.44,35571.0,30.4939,30.4939,30.4751,30.4845,35571.0
2021-08-09 12:30:00,32.45,32.51,32.42,32.5,66965.0,30.4939,30.5503,30.4657,30.5409,66965.0
2021-08-09 12:35:00,32.5,32.53,32.5,32.53,19606.0,30.5409,30.5691,30.5409,30.5691,19606.0
2021-08-09 12:40:00,32.52,32.53,32.48,32.48,19131.0,30.5597,30.5691,30.5221,30.5221,19131.0
2021-08-09 12:45:00,32.48,32.48,32.45,32.47,29709.0,30.5221,30.5221,30.4939,30.5127,29709.0
2021-08-09 12:50:00,32.48,32.48,32.44,32.47,51945.0,30.5221,30.5221,30.4845,30.5127,51945.0
2021-08-09 12:55:00,32.46,32.49,32.45,32.48,23006.0,30.5033,30.5315,30.4939,30.5221,23006.0
2021-08-09 13:00:00,32.49,32.5,32.47,32.47,12932.0,30.5315,30.5409,30.5127,30.5127,12932.0
2021-08-09 13:05:00,32.48,32.48,32.48,32.48,23301.0,30.5221,30.5221,30.5221,30.5221,23301.0
2021-08-09 13:10:00,32.49,32.53,32.49,32.49,50121.0,30.5315,30.5691,30.5315,30.5315,50121.0
2021-08-09 13:15:00,32.48,32.5,32.48,32.5,10860.0,30.5221,30.5409,30.5221,30.5409,10860.0
2021-08-09 13:20:00,32.5,32.52,32.49,32.5,25151.0,30.5409,30.5597,30.5315,30.5409,25151.0
2021-08-09 13:25:00,32.51,32.52,32.49,32.51,28393.0,30.5503,30.5597,30.5315,30.5503,28393.0
2021-08-09 13:30:00,32.5,32.52,32.48,32.5,49124.0,30.5409,30.5597,30.5221,30.5409,49124.0
2021-08-09 13:35:00,32.49,32.49,32.46,32.49,47500.0,30.5315,30.5315,30.5033,30.5315,47500.0
2021-08-09 13:40:00,32.49,32.53,32.49,32.53,30989.0,30.5315,30.5691,30.5315,30.5691,30989.0
2021-08-09 13:45:00,32.54,32.56,32.51,32.51,67459.0,30.5785,30.5973,30.5503,30.5503,67459.0
2021-08-09 13:50:00,32.52,32.56,32.52,32.56,51287.0,30.5597,30.5973,30.5597,30.5973,51287.0
2021-08-09 13:55:00,32.55,32.55,32.52,32.54,106861.0,30.5879,30.5879,30.5597,30.5785,106861.0
2021-08-09 14:00:00,32.55,32.56,32.54,32.55,16601.0,30.5879,30.5973,30.5785,30.5879,16601.0
2021-08-09 14:05:00,32.56,32.59,32.54,32.55,48011.0,30.5973,30.6255,30.5785,30.5879,48011.0
2021-08-09 14:10:00,32.54,32.55,32.52,32.55,24356.0,30.5785,30.5879,30.5597,30.5879,24356.0
2021-08-09 14:15:00,32.55,32.56,32.54,32.56,9040.0,30.5879,30.5973,30.5785,30.5973,9040.0
2021-08-09 14:20:00,32.56,32.58,32.56,32.56,9054.0,30.5973,30.6161,30.5973,30.5973,9054.0
2021-08-09 14:25:00,32.58,32.59,32.56,32.56,16167.0,30.6161,30.6255,30.5973,30.5973,16167.0
2021-08-09 14:30:00,32.56,32.58,32.54,32.55,61205.0,30.5973,30.6161,30.5785,30.5879,61205.0
2021-08-09 14:35:00,32.55,32.55,32.52,32.53,35490.0,30.5879,30.5879,30.5597,30.5691,35490.0
2021-08-09 14:40:00,32.52,32.52,32.49,32.51,69819.0,30.5597,30.5597,30.5315,30.5503,69819.0
2021-08-09 14:45:00,32.51,32.51,32.47,32.48,14581.0,30.5503,30.5503,30.5127,30.5221,14581.0
2021-08-09 14:50:00,32.48,32.49,32.47,32.48,32604.0,30.5221,30.5315,30.5127,30.5221,32604.0
2021-08-09 14:55:00,32.48,32.48,32.45,32.45,20981.0,30.5221,30.5221,30.4939,30.4939,20981.0
2021-08-09 15:00:00,32.45,32.48,32.45,32.45,27416.0,30.4939,30.5221,30.4939,30.4939,27416.0
2021-08-09 15:05:00,32.45,32.47,32.44,32.45,93243.0,30.4939,30.5127,30.4845,30.4939,93243.0
2021-08-09 15:10:00,32.47,32.47,32.41,32.42,54613.0,30.5127,30.5127,30.4563,30.4657,54613.0
2021-08-09 15:15:00,32.43,32.43,32.4,32.4,23344.0,30.4751,30.4751,30.4469,30.4469,23344.0
2021-08-09 15:20:00,32.4,32.46,32.4,32.45,73312.0,30.4469,30.5033,30.4469,30.4939,73312.0
2021-08-09 15:25:00,32.45,32.47,32.45,32.45,32262.0,30.4939,30.5127,30.4939,30.4939,32262.0
2021-08-09 15:30:00,32.45,32.45,32.42,32.43,38655.0,30.4939,30.4939,30.4657,30.4751,38655.0
2021-08-09 15:35:00,32.43,32.48,32.43,32.48,73265.0,30.4751,30.5221,30.4751,30.5221,73265.0
2021-08-09 15:40:00,32.48,32.48,32.46,32.48,104386.0,30.5221,30.5221,30.5033,30.5221,104386.0
2021-08-09 15:45:00,32.47,32.48,32.44,32.48,155666.0,30.5127,30.5221,30.4845,30.5221,155666.0
2021-08-09 15:50:00,32.48,32.48,32.44,32.45,29225.0,30.5221,30.5221,30.4845,30.4939,29225.0
2021-08-09 15:55:00,32.45,32.49,32.42,32.42,494702.0,30.4939,30.5315,30.4657,30.4657,494702.0
2021-08-10 09:30:00,32.31,32.47,32.24,32.43,245772.0,30.3623,30.5127,30.2966,30.4751,245772.0
2021-08-10 09:35:00,32.43,32.43,32.23,32.23,127977.0,30.4751,30.4751,30.2872,30.2872,127977.0
2021-08-10 09:40:00,32.24,32.37,32.24,32.37,43790.0,30.2966,30.4187,30.2966,30.4187,43790.0
2021-08-10 09:45:00,32.35,32.35,32.14,32.15,81468.0,30.3999,30.3999,30.2026,30.212,81468.0
2021-08-10 09:50:00,32.15,32.23,32.15,32.2,53210.0,30.212,30.2872,30.212,30.259,53210.0
2021-08-10 09:55:00,32.19,32.22,32.16,32.17,27678.0,30.2496,30.2778,30.2214,30.2308,27678.0
2021-08-10 10:00:00,32.17,32.18,32.08,32.09,79330.0,30.2308,30.2402,30.1462,30.1556,79330.0
2021-08-10 10:05:00,32.08,32.12,32.06,32.09,152454.0,30.1462,30.1838,30.1274,30.1556,152454.0
2021-08-10 10:10:00,32.09,32.11,31.93,31.93,123010.0,30.1556,30.1744,30.0052,30.0052,123010.0
2021-08-10 10:15:00,31.93,32.01,31.93,32.01,118245.0,30.0052,30.0804,30.0052,30.0804,118245.0
2021-08-10 10:20:00,31.99,32.08,31.99,32.07,58536.0,30.0616,30.1462,30.0616,30.1368,58536.0
2021-08-10 10:25:00,32.07,32.17,32.07,32.12,76247.0,30.1368,30.2308,30.1368,30.1838,76247.0
2021-08-10 10:30:00,32.12,32.19,32.12,32.14,43115.0,30.1838,30.2496,30.1838,30.2026,43115.0
2021-08-10 10:35:00,32.15,32.16,32.08,32.08,38672.0,30.212,30.2214,30.1462,30.1462,38672.0
2021-08-10 10:40:00,32.08,32.13,32.08,32.12,63204.0,30.1462,30.1932,30.1462,30.1838,63204.0
2021-08-10 10:45:00,32.12,32.13,32.05,32.05,28959.0,30.1838,30.1932,30.118,30.118,28959.0
2021-08-10 10:50:00,32.06,32.1,32.06,32.07,54321.0,30.1274,30.165,30.1274,30.1368,54321.0
2021-08-10 10:55:00,32.07,32.09,32.04,32.06,38844.0,30.1368,30.1556,30.1086,30.1274,38844.0
2021-08-10 11:00:00,32.07,32.13,32.05,32.1,67381.0,30.1368,30.1932,30.118,30.165,67381.0
2021-08-10 11:05:00,32.1,32.12,32.07,32.09,37324.0,30.165,30.1838,30.1368,30.1556,37324.0
2021-08-10 11:10:00,32.09,32.12,32.08,32.1,45098.0,30.1556,30.1838,30.1462,30.165,45098.0
2021-08-10 11:15:00,32.1,32.13,32.09,32.13,54874.0,30.165,30.1932,30.1556,30.1932,54874.0
2021-08-10 11:20:00,32.13,32.16,32.1,32.14,49904.0,30.1932,30.2214,30.165,30.2026,49904.0
2021-08-10 11:25:00,32.15,32.15,32.13,32.15,22141.0,30.212,30.212,30.1932,30.212,22141.0
2021-08-10 11:30:00,32.16,32.16,32.09,32.09,72908.0,30.2214,30.2214,30.1556,30.1556,72908.0
2021-08-10 11:35:00,32.09,32.2,32.09,32.2,62403.0,30.1556,30.259,30.1556,30.259,62403.0
2021-08-10 11:40:00,32.2,32.24,32.17,32.24,38519.0,30.259,30.2966,30.2308,30.2966,38519.0
2021-08-10 11:45:00,32.24,32.3,32.23,32.29,34167.0,30.2966,30.3529,30.2872,30.3435,34167.0
2021-08-10 11:50:00,32.29,32.31,32.27,32.3,45009.0,30.3435,30.3623,30.3248,30.3529,45009.0
2021-08-10 11:55:00,32.3,32.34,32.29,32.3,35184.0,30.3529,30.3905,30.3435,30.3529,35184.0
2021-08-10 12:00:00,32.29,32.3,32.22,32.23,22849.0,30.3435,30.3529,30.2778,30.2872,22849.0
2021-08-10 12:05:00,32.22,32.22,32.18,32.19,8890.0,30.2778,30.2778,30.2402,30.2496,8890.0
2021-08-10 12:10:00,32.18,32.2,32.16,32.2,46691.0,30.2402,30.259,30.2214,30.259,46691.0
2021-08-10 12:15:00,32.2,32.23,32.18,32.21,18276.0,30.259,30.2872,30.2402,30.2684,18276.0
2021-08-10 12:20:00,32.21,32.23,32.19,32.22,24148.0,30.2684,30.2872,30.2496,30.2778,24148.0
2021-08-10 12:25:00,32.23,32.26,32.22,32.24,28596.0,30.2872,30.3154,30.2778,30.2966,28596.0
2021-08-10 12:30:00,32.24,32.27,32.23,32.23,20841.0,30.2966,30.3248,30.2872,30.2872,20841.0
2021-08-10 12:35:00,32.23,32.24,32.22,32.23,9023.0,30.2872,30.2966,30.2778,30.2872,9023.0
2021-08-10 12:40:00,32.23,32.26,32.2,32.2,42411.0,30.2872,30.3154,30.259,30.259,42411.0
2021-08-10 12:45:00,32.2,32.2,32.16,32.17,13859.0,30.259,30.259,30.2214,30.2308,13859.0
2021-08-10 12:50:00,32.16,32.2,32.16,32.18,12850.0,30.2214,30.259,30.2214,30.2402,12850.0
2021-08-10 12:55:00,32.2,32.22,32.2,32.2,16207.0,30.259,30.2778,30.259,30.259,16207.0
2021-08-10 13:00:00,32.2,32.23,32.19,32.23,17739.0,30.259,30.2872,30.2496,30.2872,17739.0
2021-08-10 13:05:00,32.24,32.3,32.24,32.3,22069.0,30.2966,30.3529,30.2966,30.3529,22069.0
2021-08-10 13:10:00,32.3,32.31,32.3,32.31,12723.0,30.3529,30.3623,30.3529,30.3623,12723.0
2021-08-10 13:15:00,32.31,32.32,32.27,32.31,19040.0,30.3623,30.3717,30.3248,30.3623,19040.0
2021-08-10 13:20:00,32.31,32.33,32.31,32.33,13255.0,30.3623,30.3811,30.3623,30.3811,13255.0
2021-08-10 13:25:00,32.33,32.34,32.31,32.31,30903.0,30.3811,30.3905,30.3623,30.3623,30903.0
2021-08-10 13:30:00,32.31,32.34,32.31,32.33,25178.0,30.3623,30.3905,30.3623,30.3811,25178.0
2021-08-10 13:35:00,32.32,32.34,32.31,32.31,19247.0,30.3717,30.3905,30.3623,30.3623,19247.0
2021-08-10 13:40:00,32.32,32.34,32.31,32.34,17830.0,30.3717,30.3905,30.3623,30.3905,17830.0
2021-08-10 13:45:00,32.34,32.36,32.34,32.34,23737.0,30.3905,30.4093,30.3905,30.3905,23737.0
2021-08-10 13:50:00,32.34,32.34,32.31,32.31,6854.0,30.3905,30.3905,30.3623,30.3623,6854.0
2021-08-10 13:55:00,32.32,32.33,32.3,32.33,9588.0,30.3717,30.3811,30.3529,30.3811,9588.0
2021-08-10 14:00:00,32.34,32.37,32.33,32.35,14756.0,30.3905,30.4187,30.3811,30.3999,14756.0
2021-08-10 14:05:00,32.35,32.35,32.27,32.27,22275.0,30.3999,30.3999,30.3248,30.3248,22275.0
2021-08-10 14:10:00,32.26,32.26,32.21,32.21,28333.0,30.3154,30.3154,30.2684,30.2684,28333.0
2021-08-10 14:15:00,32.21,32.21,32.19,32.19,20777.0,30.2684,30.2684,30.2496,30.2496,20777.0
2021-08-10 14:20:00,32.19,32.21,32.16,32.17,14107.0,30.2496,30.2684,30.2214,30.2308,14107.0
2021-08-10 14:25:00,32.17,32.2,32.16,32.19,7917.0,30.2308,30.259,30.2214,30.2496,7917.0
2021-08-10 14:30:00,32.19,32.22,32.19,32.22,18162.0,30.2496,30.2778,30.2496,30.2778,18162.0
2021-08-10 14:35:00,32.23,32.23,32.21,32.21,10417.0,30.2872,30.2872,30.2684,30.2684,10417.0
2021-08-10 14:40:00,32.22,32.23,32.2,32.21,7542.0,30.2778,30.2872,30.259,30.2684,7542.0
2021-08-10 14:45:00,32.2,32.2,32.17,32.19,31938.0,30.259,30.259,30.2308,30.2496,31938.0
2021-08-10 14:50:00,32.2,32.21,32.19,32.2,29792.0,30.259,30.2684,30.2496,30.259,29792.0
2021-08-10 14:55:00,32.2,32.2,32.17,32.18,29653.0,30.259,30.259,30.2308,30.2402,29653.0
2021-08-10 15:00:00,32.18,32.19,32.16,32.17,15616.0,30.2402,30.2496,30.2214,30.2308,15616.0
2021-08-10 15:05:00,32.16,32.16,32.13,32.13,27081.0,30.2214,30.2214,30.1932,30.1932,27081.0
2021-08-10 15:10:00,32.13,32.13,32.12,32.12,30174.0,30.1932,30.1932,30.1838,30.1838,30174.0
2021-08-10 15:15:00,32.13,32.16,32.12,32.15,23671.0,30.1932,30.2214,30.1838,30.212,23671.0
2021-08-10 15:20:00,32.15,32.16,32.15,32.16,18510.0,30.212,30.2214,30.212,30.2214,18510.0
2021-08-10 15:25:00,32.16,32.16,32.09,32.1,80293.0,30.2214,30.2214,30.1556,30.165,80293.0
2021-08-10 15:30:00,32.1,32.1,32.09,32.09,31216.0,30.165,30.165,30.1556,30.1556,31216.0
2021-08-10 15:35:00,32.09,32.1,32.07,32.07,20516.0,30.1556,30.165,30.1368,30.1368,20516.0
2021-08-10 15:40:00,32.06,32.06,32.03,32.03,61145.0,30.1274,30.1274,30.0992,30.0992,61145.0
2021-08-10 15:45:00,32.03,32.04,32.01,32.04,78440.0,30.0992,30.1086,30.0804,30.1086,78440.0
2021-08-10 15:50:00,32.04,32.05,32.01,32.02,138194.0,30.1086,30.118,30.0804,30.0898,138194.0
2021-08-10 15:55:00,32.02,32.03,32.01,32.02,243692.0,30.0898,30.0992,30.0804,30.0898,243692.0
2021-08-11 09:30:00,32.5,32.73,32.39,32.6,497199.0,30.5409,30.757,30.4375,30.6349,497199.0
2021-08-11 09:35:00,32.6,32.85,32.6,32.85,345203.0,30.6349,30.8698,30.6349,30.8698,345203.0
2021-08-11 09:40:00,32.84,32.85,32.61,32.65,105901.0,30.8604,30.8698,30.6443,30.6818,105901.0
2021-08-11 09:45:00,32.65,32.67,32.49,32.49,190091.0,30.6818,30.7006,30.5315,30.5315,190091.0
2021-08-11 09:50:00,32.5,32.59,32.49,32.56,105404.0,30.5409,30.6255,30.5315,30.5973,105404.0
2021-08-11 09:55:00,32.57,32.61,32.55,32.58,33101.0,30.6067,30.6443,30.5879,30.6161,33101.0
2021-08-11 10:00:00,32.57,32.67,32.56,32.61,80870.0,30.6067,30.7006,30.5973,30.6443,80870.0
2021-08-11 10:05:00,32.62,32.72,32.6,32.71,46423.0,30.6537,30.7476,30.6349,30.7382,46423.0
2021-08-11 10:10:00,32.71,32.71,32.6,32.6,47912.0,30.7382,30.7382,30.6349,30.6349,47912.0
2021-08-11 10:15:00,32.6,32.7,32.6,32.66,38692.0,30.6349,30.7288,30.6349,30.6912,38692.0
2021-08-11 10:20:00,32.67,32.71,32.66,32.69,34397.0,30.7006,30.7382,30.6912,30.7194,34397.0
2021-08-11 10:25:00,32.68,32.75,32.67,32.74,16001.0,30.71,30.7758,30.7006,30.7664,16001.0
2021-08-11 10:30:00,32.74,32.75,32.69,32.69,47582.0,30.7664,30.7758,30.7194,30.7194,47582.0
2021-08-11 10:35:00,32.68,32.7,32.66,32.68,21673.0,30.71,30.7288,30.6912,30.71,21673.0
2021-08-11 10:40:00,32.68,32.77,32.68,32.72,36638.0,30.71,30.7946,30.71,30.7476,36638.0
2021-08-11 10:45:00,32.73,32.8,32.73,32.79,20686.0,30.757,30.8228,30.757,30.8134,20686.0
2021-08-11 10:50:00,32.79,32.82,32.79,32.81,24525.0,30.8134,30.8416,30.8134,30.8322,24525.0
2021-08-11 10:55:00,32.83,32.83,32.79,32.82,57109.0,30.851,30.851,30.8134,30.8416,57109.0
2021-08-11 11:00:00,32.82,32.88,32.8,32.8,137569.0,30.8416,30.898,30.8228,30.8228,137569.0
2021-08-11 11:05:00,32.78,32.84,32.78,32.82,59381.0,30.804,30.8604,30.804,30.8416,59381.0
2021-08-11 11:10:00,32.82,32.88,32.79,32.79,129989.0,30.8416,30.898,30.8134,30.8134,129989.0
2021-08-11 11:15:00,32.76,32.8,32.75,32.79,90081.0,30.7852,30.8228,30.7758,30.8134,90081.0
2021-08-11 11:20:00,32.79,32.81,32.76,32.8,89871.0,30.8134,30.8322,30.7852,30.8228,89871.0
2021-08-11 11:25:00,32.79,32.83,32.79,32.82,16666.0,30.8134,30.851,30.8134,30.8416,16666.0
2021-08-11 11:30:00,32.81,32.83,32.77,32.82,43554.0,30.8322,30.851,30.7946,30.8416,43554.0
2021-08-11 11:35:00,32.83,32.85,32.82,32.84,47020.0,30.851,30.8698,30.8416,30.8604,47020.0
2021-08-11 11:40:00,32.84,32.86,32.82,32.86,18479.0,30.8604,30.8792,30.8416,30.8792,18479.0
2021-08-11 11:45:00,32.86,32.87,32.83,32.87,38300.0,30.8792,30.8886,30.851,30.8886,38300.0
2021-08-11 11:50:00,32.87,32.87,32.85,32.87,19022.0,30.8886,30.8886,30.8698,30.8886,19022.0
2021-08-11 11:55:00,32.87,32.88,32.85,32.88,30775.0,30.8886,30.898,30.8698,30.898,30775.0
2021-08-11 12:00:00,32.88,32.89,32.87,32.87,23634.0,30.898,30.9074,30.8886,30.8886,23634.0
2021-08-11 12:05:00,32.86,32.86,32.8,32.8,15576.0,30.8792,30.8792,30.8228,30.8228,15576.0
2021-08-11 12:10:00,32.81,32.82,32.79,32.79,57298.0,30.8322,30.8416,30.8134,30.8134,57298.0
2021-08-11 12:15:00,32.8,32.82,32.77,32.78,27623.0,30.8228,30.8416,30.7946,30.804,27623.0
2021-08-11 12:20:00,32.78,32.78,32.75,32.75,12383.0,30.804,30.804,30.7758,30.7758,12383.0
2021-08-11 12:25:00,32.74,32.75,32.71,32.73,25279.0,30.7664,30.7758,30.7382,30.757,25279.0
2021-08-11 12:30:00,32.73,32.74,32.72,32.72,6590.0,30.757,30.7664,30.7476,30.7476,6590.0
2021-08-11 12:35:00,32.71,32.71,32.69,32.69,6823.0,30.7382,30.7382,30.7194,30.7194,6823.0
2021-08-11 12:40:00,32.7,32.74,32.7,32.74,17745.0,30.7288,30.7664,30.7288,30.7664,17745.0
2021-08-11 12:45:00,32.74,32.76,32.73,32.76,15595.0,30.7664,30.7852,30.757,30.7852,15595.0
2021-08-11 12:50:00,32.76,32.76,32.73,32.73,29339.0,30.7852,30.7852,30.757,30.757,29339.0
2021-08-11 12:55:00,32.73,32.74,32.72,32.72,12354.0,30.757,30.7664,30.7476,30.7476,12354.0
2021-08-11 13:00:00,32.72,32.84,32.69,32.8,174444.0,30.7476,30.8604,30.7194,30.8228,174444.0
2021-08-11 13:05:00,32.8,32.8,32.77,32.8,38683.0,30.8228,30.8228,30.7946,30.8228,38683.0
2021-08-11 13:10:00,32.82,32.85,32.8,32.8,15084.0,30.8416,30.8698,30.8228,30.8228,15084.0
2021-08-11 13:15:00,32.81,32.81,32.77,32.79,76835.0,30.8322,30.8322,30.7946,30.8134,76835.0
2021-08-11 13:20:00,32.78,32.82,32.78,32.81,28297.0,30.804,30.8416,30.804,30.8322,28297.0
2021-08-11 13:25:00,32.81,32.81,32.78,32.78,6844.0,30.8322,30.8322,30.804,30.804,6844.0
2021-08-11 13:30:00,32.77,32.81,32.77,32.79,22841.0,30.7946,30.8322,30.7946,30.8134,22841.0
2021-08-11 13:35:00,32.8,32.8,32.78,32.8,114228.0,30.8228,30.8228,30.804,30.8228,114228.0
2021-08-11 13:40:00,32.8,32.81,32.79,32.8,20413.0,30.8228,30.8322,30.8134,30.8228,20413.0
2021-08-11 13:45:00,32.81,32.84,32.81,32.83,40288.0,30.8322,30.8604,30.8322,30.851,40288.0
2021-08-11 13:50:00,32.83,32.84,32.78,32.78,77885.0,30.851,30.8604,30.804,30.804,77885.0
2021-08-11 13:55:00,32.78,32.79,32.77,32.78,5704.0,30.804,30.8134,30.7946,30.804,5704.0
2021-08-11 14:00:00,32.78,32.78,32.7,32.7,20413.0,30.804,30.804,30.7288,30.7288,20413.0
2021-08-11 14:05:00,32.7,32.75,32.7,32.75,10321.0,30.7288,30.7758,30.7288,30.7758,10321.0
2021-08-11 14:10:00,32.75,32.75,32.73,32.74,29045.0,30.7758,30.7758,30.757,30.7664,29045.0
2021-08-11 14:15:00,32.72,32.72,32.72,32.72,10528.0,30.7476,30.7476,30.7476,30.7476,10528.0
2021-08-11 14:20:00,32.71,32.74,32.7,32.73,20832.0,30.7382,30.7664,30.7288,30.757,20832.0
2021-08-11 14:25:00,32.73,32.75,32.73,32.75,11049.0,30.757,30.7758,30.757,30.7758,11049.0
2021-08-11 14:30:00,32.75,32.79,32.75,32.78,43290.0,30.7758,30.8134,30.7758,30.804,43290.0
2021-08-11 14:35:00,32.79,32.8,32.77,32.77,18338.0,30.8134,30.8228,30.7946,30.7946,18338.0
2021-08-11 14:40:00,32.77,32.8,32.77,32.8,9767.0,30.7946,30.8228,30.7946,30.8228,9767.0
2021-08-11 14:45:00,32.8,32.8,32.77,32.78,9525.0,30.8228,30.8228,30.7946,30.804,9525.0
2021-08-11 14:50:00,32.77,32.77,32.75,32.75,19485.0,30.7946,30.7946,30.7758,30.7758,19485.0
2021-08-11 14:55:00,32.75,32.76,32.7,32.71,21288.0,30.7758,30.7852,30.7288,30.7382,21288.0
2021-08-11 15:00:00,32.72,32.73,32.7,32.71,17621.0,30.7476,30.757,30.7288,30.7382,17621.0
2021-08-11 15:05:00,32.71,32.72,32.7,32.72,9024.0,30.7382,30.7476,30.7288,30.7476,9024.0
2021-08-11 15:10:00,32.73,32.74,32.71,32.72,21781.0,30.757,30.7664,30.7382,30.7476,21781.0
2021-08-11 15:15:00,32.72,32.72,32.67,32.67,19626.0,30.7476,30.7476,30.7006,30.7006,19626.0
2021-08-11 15:20:00,32.68,32.68,32.66,32.66,18102.0,30.71,30.71,30.6912,30.6912,18102.0
2021-08-11 15:25:00,32.66,32.68,32.65,32.65,45421.0,30.6912,30.71,30.6818,30.6818,45421.0
2021-08-11 15:30:00,32.65,32.66,32.63,32.64,51313.0,30.6818,30.6912,30.6631,30.6724,51313.0
2021-08-11 15:35:00,32.64,32.65,32.63,32.65,2454.0,30.6724,30.6818,30.6631,30.6818,2454.0
2021-08-11 15:40:00,32.64,32.68,32.63,32.66,154293.0,30.6724,30.71,30.6631,30.6912,154293.0
2021-08-11 15:45:00,32.66,32.69,32.66,32.66,43626.0,30.6912,30.7194,30.6912,30.6912,43626.0
2021-08-11 15:50:00,32.67,32.7,32.67,32.7,20000.0,30.7006,30.7288,30.7006,30.7288,20000.0
2021-08-11 15:55:00,32.7,32.7,32.64,32.64,142088.0,30.7288,30.7288,30.6724,30.6724,142088.0
2021-08-12 09:30:00,32.44,32.44,32.15,32.15,210592.0,30.4845,30.4845,30.212,30.212,210592.0
2021-08-12 09:35:00,32.15,32.15,32.02,32.13,121923.0,30.212,30.212,30.0898,30.1932,121923.0
2021-08-12 09:40:00,32.12,32.2,32.09,32.2,77197.0,30.1838,30.259,30.1556,30.259,77197.0
2021-08-12 09:45:00,32.21,32.22,32.16,32.18,37911.0,30.2684,30.2778,30.2214,30.2402,37911.0
2021-08-12 09:50:00,32.17,32.2,32.1,32.1,36945.0,30.2308,30.259,30.165,30.165,36945.0
2021-08-12 09:55:00,32.1,32.12,32.06,32.06,56538.0,30.165,30.1838,30.1274,30.1274,56538.0
2021-08-12 10:00:00,32.06,32.13,32.05,32.08,115976.0,30.1274,30.1932,30.118,30.1462,115976.0
2021-08-12 10:05:00,32.09,32.1,32.07,32.08,56893.0,30.1556,30.165,30.1368,30.1462,56893.0
2021-08-12 10:10:00,32.08,32.12,32.05,32.06,47426.0,30.1462,30.1838,30.118,30.1274,47426.0
2021-08-12 10:15:00,32.06,32.06,31.97,31.97,63076.0,30.1274,30.1274,30.0428,30.0428,63076.0
2021-08-12 10:20:00,31.97,32.02,31.96,31.99,73285.0,30.0428,30.0898,30.0334,30.0616,73285.0
2021-08-12 10:25:00,31.99,32.02,31.96,31.96,28445.0,30.0616,30.0898,30.0334,30.0334,28445.0
2021-08-12 10:30:00,31.95,31.98,31.93,31.96,74756.0,30.024,30.0522,30.0052,30.0334,74756.0
2021-08-12 10:35:00,31.95,32.02,31.95,31.98,67348.0,30.024,30.0898,30.024,30.0522,67348.0
2021-08-12 10:40:00,31.98,32.05,31.97,32.02,82019.0,30.0522,30.118,30.0428,30.0898,82019.0
2021-08-12 10:45:00,32.02,32.05,32.01,32.04,52864.0,30.0898,30.118,30.0804,30.1086,52864.0
2021-08-12 10:50:00,32.04,32.04,32.0,32.02,34957.0,30.1086,30.1086,30.071,30.0898,34957.0
2021-08-12 10:55:00,32.02,32.02,31.97,31.98,18131.0,30.0898,30.0898,30.0428,30.0522,18131.0
2021-08-12 11:00:00,31.98,32.0,31.91,31.92,62321.0,30.0522,30.071,29.9865,29.9958,62321.0
2021-08-12 11:05:00,31.92,31.95,31.91,31.92,63269.0,29.9958,30.024,29.9865,29.9958,63269.0
2021-08-12 11:10:00,31.93,31.95,31.91,31.95,36806.0,30.0052,30.024,29.9865,30.024,36806.0
2021-08-12 11:15:00,31.95,31.98,31.93,31.98,34390.0,30.024,30.0522,30.0052,30.0522,34390.0
2021-08-12 11:20:00,31.98,32.02,31.96,32.02,41210.0,30.0522,30.0898,30.0334,30.0898,41210.0
2021-08-12 11:25:00,32.02,32.05,32.02,32.03,20450.0,30.0898,30.118,30.0898,30.0992,20450.0
2021-08-12 11:30:00,32.03,32.03,31.98,31.98,20470.0,30.0992,30.0992,30.0522,30.0522,20470.0
2021-08-12 11:35:00,32.0,32.02,31.94,31.95,99365.0,30.071,30.0898,30.0146,30.024,99365.0
2021-08-12 11:40:00,31.95,32.0,31.95,31.98,15828.0,30.024,30.071,30.024,30.0522,15828.0
2021-08-12 11:45:00,31.99,32.03,31.99,32.03,39829.0,30.0616,30.0992,30.0616,30.0992,39829.0
2021-08-12 11:50:00,32.03,32.05,32.02,32.02,17134.0,30.0992,30.118,30.0898,30.0898,17134.0
2021-08-12 11:55:00,32.01,32.06,32.0,32.04,15717.0,30.0804,30.1274,30.071,30.1086,15717.0
2021-08-12 12:00:00,32.04,32.08,32.04,32.08,9209.0,30.1086,30.1462,30.1086,30.1462,9209.0
2021-08-12 12:05:00,32.09,32.09,32.04,32.07,11656.0,30.1556,30.1556,30.1086,30.1368,11656.0
2021-08-12 12:10:00,32.07,32.12,32.06,32.12,42104.0,30.1368,30.1838,30.1274,30.1838,42104.0
2021-08-12 12:15:00,32.12,32.14,32.12,32.13,18100.0,30.1838,30.2026,30.1838,30.1932,18100.0
2021-08-12 12:20:00,32.13,32.16,32.12,32.12,24179.0,30.1932,30.2214,30.1838,30.1838,24179.0
2021-08-12 12:25:00,32.12,32.12,32.1,32.12,20314.0,30.1838,30.1838,30.165,30.1838,20314.0
2021-08-12 12:30:00,32.12,32.12,32.1,32.1,3608.0,30.1838,30.1838,30.165,30.165,3608.0
2021-08-12 12:35:00,32.1,32.14,32.1,32.12,15749.0,30.165,30.2026,30.165,30.1838,15749.0
2021-08-12 12:40:00,32.13,32.13,32.07,32.07,26433.0,30.1932,30.1932,30.1368,30.1368,26433.0
2021-08-12 12:45:00,32.07,32.1,32.07,32.09,18789.0,30.1368,30.165,30.1368,30.1556,18789.0
2021-08-12 12:50:00,32.09,32.11,32.09,32.09,17786.0,30.1556,30.1744,30.1556,30.1556,17786.0
2021-08-12 12:55:00,32.1,32.11,32.06,32.06,26893.0,30.165,30.1744,30.1274,30.1274,26893.0
2021-08-12 13:00:00,32.07,32.07,32.03,32.05,26610.0,30.1368,30.1368,30.0992,30.118,26610.0
2021-08-12 13:05:00,32.03,32.05,32.03,32.03,13786.0,30.0992,30.118,30.0992,30.0992,13786.0
2021-08-12 13:10:00,32.03,32.05,32.02,32.02,17428.0,30.0992,30.118,30.0898,30.0898,17428.0
2021-08-12 13:15:00,32.01,32.02,31.99,32.01,12542.0,30.0804,30.0898,30.0616,30.0804,12542.0
2021-08-12 13:20:00,32.01,32.03,32.01,32.03,6538.0,30.0804,30.0992,30.0804,30.0992,6538.0
2021-08-12 13:25:00,32.04,32.04,32.01,32.01,15898.0,30.1086,30.1086,30.0804,30.0804,15898.0
2021-08-12 13:30:00,32.01,32.02,32.0,32.01,3154.0,30.0804,30.0898,30.071,30.0804,3154.0
2021-08-12 13:35:00,32.01,32.04,32.01,32.03,19097.0,30.0804,30.1086,30.0804,30.0992,19097.0
2021-08-12 13:40:00,32.03,32.03,32.02,32.02,5394.0,30.0992,30.0992,30.0898,30.0898,5394.0
2021-08-12 13:45:00,32.01,32.01,32.0,32.0,15859.0,30.0804,30.0804,30.071,30.071,15859.0
2021-08-12 13:50:00,32.0,32.09,32.0,32.07,49535.0,30.071,30.1556,30.071,30.1368,49535.0
2021-08-12 13:55:00,32.07,32.1,32.07,32.1,4665.0,30.1368,30.165,30.1368,30.165,4665.0
2021-08-12 14:00:00,32.11,32.12,32.09,32.1,8424.0,30.1744,30.1838,30.1556,30.165,8424.0
2021-08-12 14:05:00,32.11,32.13,32.11,32.12,6679.0,30.1744,30.1932,30.1744,30.1838,6679.0
2021-08-12 14:10:00,32.12,32.14,32.12,32.13,17557.0,30.1838,30.2026,30.1838,30.1932,17557.0
2021-08-12 14:15:00,32.12,32.12,32.09,32.1,13766.0,30.1838,30.1838,30.1556,30.165,13766.0
2021-08-12 14:20:00,32.09,32.15,32.09,32.14,24027.0,30.1556,30.212,30.1556,30.2026,24027.0
2021-08-12 14:25:00,32.14,32.14,32.13,32.13,4316.0,30.2026,30.2026,30.1932,30.1932,4316.0
2021-08-12 14:30:00,32.13,32.13,32.12,32.13,7433.0,30.1932,30.1932,30.1838,30.1932,7433.0
2021-08-12 14:35:00,32.12,32.12,32.11,32.11,3150.0,30.1838,30.1838,30.1744,30.1744,3150.0
2021-08-12 14:40:00,32.1,32.1,32.08,32.1,5308.0,30.165,30.165,30.1462,30.165,5308.0
2021-08-12 14:45:00,32.11,32.13,32.11,32.12,9766.0,30.1744,30.1932,30.1744,30.1838,9766.0
2021-08-12 14:50:00,32.12,32.14,32.11,32.11,10211.0,30.1838,30.2026,30.1744,30.1744,10211.0
2021-08-12 14:55:00,32.1,32.11,32.08,32.1,11685.0,30.165,30.1744,30.1462,30.165,11685.0
2021-08-12 15:00:00,32.1,32.11,32.1,32.11,9386.0,30.165,30.1744,30.165,30.1744,9386.0
2021-08-12 15:05:00,32.11,32.12,32.11,32.12,4466.0,30.1744,30.1838,30.1744,30.1838,4466.0
2021-08-12 15:10:00,32.11,32.11,32.1,32.11,9088.0,30.1744,30.1744,30.165,30.1744,9088.0
2021-08-12 15:15:00,32.12,32.16,32.12,32.15,20837.0,30.1838,30.2214,30.1838,30.212,20837.0
2021-08-12 15:20:00,32.16,32.17,32.12,32.12,54162.0,30.2214,30.2308,30.1838,30.1838,54162.0
2021-08-12 15:25:00,32.11,32.12,32.09,32.1,30169.0,30.1744,30.1838,30.1556,30.165,30169.0
2021-08-12 15:30:00,32.1,32.13,32.1,32.12,26375.0,30.165,30.1932,30.165,30.1838,26375.0
2021-08-12 15:35:00,32.12,32.13,32.12,32.12,33552.0,30.1838,30.1932,30.1838,30.1838,33552.0
2021-08-12 15:40:00,32.13,32.13,32.12,32.12,22570.0,30.1932,30.1932,30.1838,30.1838,22570.0
2021-08-12 15:45:00,32.12,32.14,32.11,32.14,24550.0,30.1838,30.2026,30.1744,30.2026,24550.0
2021-08-12 15:50:00,32.14,32.2,32.14,32.19,57053.0,30.2026,30.259,30.2026,30.2496,57053.0
2021-08-12 15:55:00,32.19,32.2,32.16,32.16,140012.0,30.2496,30.259,30.2214,30.2214,140012.0
2021-08-13 09:30:00,32.61,32.78,32.61,32.63,223178.0,30.6443,30.804,30.6443,30.6631,223178.0
2021-08-13 09:35:00,32.61,32.69,32.56,32.66,50813.0,30.6443,30.7194,30.5973,30.6912,50813.0
2021-08-13 09:40:00,32.65,32.69,32.58,32.66,29429.0,30.6818,30.7194,30.6161,30.6912,29429.0
2021-08-13 09:45:00,32.65,32.65,32.52,32.53,37673.0,30.6818,30.6818,30.5597,30.5691,37673.0
2021-08-13 09:50:00,32.52,32.61,32.49,32.5,29198.0,30.5597,30.6443,30.5315,30.5409,29198.0
2021-08-13 09:55:00,32.51,32.61,32.48,32.55,36175.0,30.5503,30.6443,30.5221,30.5879,36175.0
2021-08-13 10:00:00,32.55,32.71,32.54,32.71,60040.0,30.5879,30.7382,30.5785,30.7382,60040.0
2021-08-13 10:05:00,32.71,32.92,32.71,32.9,184489.0,30.7382,30.9356,30.7382,30.9168,184489.0
2021-08-13 10:10:00,32.89,32.95,32.86,32.88,68713.0,30.9074,30.9638,30.8792,30.898,68713.0
2021-08-13 10:15:00,32.91,32.96,32.81,32.83,39136.0,30.9262,30.9732,30.8322,30.851,39136.0
2021-08-13 10:20:00,32.83,32.85,32.79,32.85,46516.0,30.851,30.8698,30.8134,30.8698,46516.0
2021-08-13 10:25:00,32.84,32.88,32.71,32.71,88600.0,30.8604,30.898,30.7382,30.7382,88600.0
2021-08-13 10:30:00,32.72,32.75,32.68,32.73,59759.0,30.7476,30.7758,30.71,30.757,59759.0
2021-08-13 10:35:00,32.74,32.8,32.74,32.75,29537.0,30.7664,30.8228,30.7664,30.7758,29537.0
2021-08-13 10:40:00,32.75,32.81,32.75,32.8,36484.0,30.7758,30.8322,30.7758,30.8228,36484.0
2021-08-13 10:45:00,32.79,32.84,32.78,32.78,41118.0,30.8134,30.8604,30.804,30.804,41118.0
2021-08-13 10:50:00,32.77,32.83,32.76,32.83,17598.0,30.7946,30.851,30.7852,30.851,17598.0
2021-08-13 10:55:00,32.82,32.84,32.78,32.83,12912.0,30.8416,30.8604,30.804,30.851,12912.0
2021-08-13 11:00:00,32.84,32.87,32.81,32.84,24967.0,30.8604,30.8886,30.8322,30.8604,24967.0
2021-08-13 11:05:00,32.84,32.88,32.84,32.88,8520.0,30.8604,30.898,30.8604,30.898,8520.0
2021-08-13 11:10:00,32.88,32.93,32.85,32.93,26462.0,30.898,30.945,30.8698,30.945,26462.0
2021-08-13 11:15:00,32.92,32.93,32.89,32.9,14131.0,30.9356,30.945,30.9074,30.9168,14131.0
2021-08-13 11:20:00,32.9,32.94,32.89,32.93,13385.0,30.9168,30.9544,30.9074,30.945,13385.0
2021-08-13 11:25:00,32.92,32.92,32.85,32.9,36400.0,30.9356,30.9356,30.8698,30.9168,36400.0
2021-08-13 11:30:00,32.9,32.91,32.88,32.9,18846.0,30.9168,30.9262,30.898,30.9168,18846.0
2021-08-13 11:35:00,32.9,32.94,32.9,32.93,24859.0,30.9168,30.9544,30.9168,30.945,24859.0
2021-08-13 11:40:00,32.93,32.95,32.91,32.93,19819.0,30.945,30.9638,30.9262,30.945,19819.0
2021-08-13 11:45:00,32.93,32.93,32.83,32.83,69949.0,30.945,30.945,30.851,30.851,69949.0
2021-08-13 11:50:00,32.82,32.83,32.78,32.81,64056.0,30.8416,30.851,30.804,30.8322,64056.0
2021-08-13 11:55:00,32.83,32.88,32.83,32.87,17204.0,30.851,30.898,30.851,30.8886,17204.0
2021-08-13 12:00:00,32.87,32.91,32.87,32.9,20765.0,30.8886,30.9262,30.8886,30.9168,20765.0
2021-08-13 12:05:00,32.91,32.94,32.91,32.94,4497.0,30.9262,30.9544,30.9262,30.9544,4497.0
2021-08-13 12:10:00,32.94,32.94,32.88,32.88,21547.0,30.9544,30.9544,30.898,30.898,21547.0
2021-08-13 12:15:00,32.89,32.91,32.88,32.88,17990.0,30.9074,30.9262,30.898,30.898,17990.0
2021-08-13 12:20:00,32.88,32.92,32.88,32.92,17107.0,30.898,30.9356,30.898,30.9356,17107.0
2021-08-13 12:25:00,32.92,32.92,32.89,32.89,16738.0,30.9356,30.9356,30.9074,30.9074,16738.0
2021-08-13 12:30:00,32.89,32.89,32.86,32.86,12758.0,30.9074,30.9074,30.8792,30.8792,12758.0
2021-08-13 12:35:00,32.84,32.84,32.79,32.79,8249.0,30.8604,30.8604,30.8134,30.8134,8249.0
2021-08-13 12:40:00,32.8,32.81,32.79,32.8,5333.0,30.8228,30.8322,30.8134,30.8228,5333.0
2021-08-13 12:45:00,32.8,32.8,32.76,32.76,11888.0,30.8228,30.8228,30.7852,30.7852,11888.0
2021-08-13 12:50:00,32.77,32.78,32.74,32.74,12771.0,30.7946,30.804,30.7664,30.7664,12771.0
2021-08-13 12:55:00,32.74,32.77,32.73,32.77,7161.0,30.7664,30.7946,30.757,30.7946,7161.0
2021-08-13 13:00:00,32.76,32.8,32.76,32.78,11898.0,30.7852,30.8228,30.7852,30.804,11898.0
2021-08-13 13:05:00,32.79,32.79,32.75,32.77,14918.0,30.8134,30.8134,30.7758,30.7946,14918.0
2021-08-13 13:10:00,32.78,32.78,32.77,32.78,12950.0,30.804,30.804,30.7946,30.804,12950.0
2021-08-13 13:15:00,32.79,32.8,32.77,32.78,12991.0,30.8134,30.8228,30.7946,30.804,12991.0
2021-08-13 13:20:00,32.78,32.78,32.76,32.77,11419.0,30.804,30.804,30.7852,30.7946,11419.0
2021-08-13 13:25:00,32.77,32.77,32.76,32.76,5624.0,30.7946,30.7946,30.7852,30.7852,5624.0
2021-08-13 13:30:00,32.75,32.75,32.73,32.74,9203.0,30.7758,30.7758,30.757,30.7664,9203.0
2021-08-13 13:35:00,32.74,32.77,32.74,32.75,3947.0,30.7664,30.7946,30.7664,30.7758,3947.0
2021-08-13 13:40:00,32.75,32.79,32.75,32.78,9562.0,30.7758,30.8134,30.7758,30.804,9562.0
2021-08-13 13:45:00,32.78,32.79,32.77,32.78,11808.0,30.804,30.8134,30.7946,30.804,11808.0
2021-08-13 13:50:00,32.79,32.8,32.79,32.8,6900.0,30.8134,30.8228,30.8134,30.8228,6900.0
2021-08-13 13:55:00,32.8,32.81,32.78,32.78,10000.0,30.8228,30.8322,30.804,30.804,10000.0
2021-08-13 14:00:00,32.79,32.82,32.79,32.82,4914.0,30.8134,30.8416,30.8134,30.8416,4914.0
2021-08-13 14:05:00,32.82,32.87,32.82,32.87,29394.0,30.8416,30.8886,30.8416,30.8886,29394.0
2021-08-13 14:10:00,32.87,32.88,32.87,32.88,7143.0,30.8886,30.898,30.8886,30.898,7143.0
2021-08-13 14:15:00,32.87,32.88,32.87,32.88,5311.0,30.8886,30.898,30.8886,30.898,5311.0
2021-08-13 14:20:00,32.88,32.88,32.84,32.85,30333.0,30.898,30.898,30.8604,30.8698,30333.0
2021-08-13 14:25:00,32.86,32.88,32.86,32.86,35188.0,30.8792,30.898,30.8792,30.8792,35188.0
2021-08-13 14:30:00,32.86,32.87,32.82,32.82,18007.0,30.8792,30.8886,30.8416,30.8416,18007.0
2021-08-13 14:35:00,32.84,32.86,32.84,32.86,6255.0,30.8604,30.8792,30.8604,30.8792,6255.0
2021-08-13 14:40:00,32.86,32.87,32.86,32.87,11523.0,30.8792,30.8886,30.8792,30.8886,11523.0
2021-08-13 14:45:00,32.87,32.88,32.87,32.88,2681.0,30.8886,30.898,30.8886,30.898,2681.0
2021-08-13 14:50:00,32.88,32.88,32.84,32.86,29948.0,30.898,30.898,30.8604,30.8792,29948.0
2021-08-13 14:55:00,32.86,32.87,32.85,32.85,13280.0,30.8792,30.8886,30.8698,30.8698,13280.0
2021-08-13 15:00:00,32.85,32.85,32.82,32.84,26499.0,30.8698,30.8698,30.8416,30.8604,26499.0
2021-08-13 15:05:00,32.84,32.86,32.84,32.85,4659.0,30.8604,30.8792,30.8604,30.8698,4659.0
2021-08-13 15:10:00,32.85,32.85,32.8,32.81,20327.0,30.8698,30.8698,30.8228,30.8322,20327.0
2021-08-13 15:15:00,32.82,32.84,32.82,32.84,3777.0,30.8416,30.8604,30.8416,30.8604,3777.0
2021-08-13 15:20:00,32.84,32.84,32.82,32.84,15714.0,30.8604,30.8604,30.8416,30.8604,15714.0
2021-08-13 15:25:00,32.84,32.84,32.8,32.81,17512.0,30.8604,30.8604,30.8228,30.8322,17512.0
2021-08-13 15:30:00,32.81,32.81,32.8,32.81,31223.0,30.8322,30.8322,30.8228,30.8322,31223.0
2021-08-13 15:35:00,32.8,32.84,32.8,32.83,12449.0,30.8228,30.8604,30.8228,30.851,12449.0
2021-08-13 15:40:00,32.82,32.84,32.8,32.84,114142.0,30.8416,30.8604,30.8228,30.8604,114142.0
2021-08-13 15:45:00,32.84,32.85,32.84,32.84,55540.0,30.8604,30.8698,30.8604,30.8604,55540.0
2021-08-13 15:50:00,32.84,32.85,32.83,32.84,76296.0,30.8604,30.8698,30.851,30.8604,76296.0
2021-08-13 15:55:00,32.84,32.84,32.81,32.82,84671.0,30.8604,30.8604,30.8322,30.8416,84671.0
2021-08-16 09:30:00,32.83,32.94,32.75,32.92,169308.0,30.851,30.9544,30.7758,30.9356,169308.0
2021-08-16 09:35:00,32.91,32.92,32.82,32.83,63412.0,30.9262,30.9356,30.8416,30.851,63412.0
2021-08-16 09:40:00,32.83,32.87,32.71,32.71,47213.0,30.851,30.8886,30.7382,30.7382,47213.0
2021-08-16 09:45:00,32.72,32.73,32.65,32.66,28284.0,30.7476,30.757,30.6818,30.6912,28284.0
2021-08-16 09:50:00,32.65,32.78,32.65,32.75,57119.0,30.6818,30.804,30.6818,30.7758,57119.0
2021-08-16 09:55:00,32.76,32.83,32.72,32.83,38264.0,30.7852,30.851,30.7476,30.851,38264.0
2021-08-16 10:00:00,32.85,32.86,32.8,32.83,21725.0,30.8698,30.8792,30.8228,30.851,21725.0
2021-08-16 10:05:00,32.81,32.81,32.69,32.69,19600.0,30.8322,30.8322,30.7194,30.7194,19600.0
2021-08-16 10:10:00,32.69,32.73,32.62,32.65,40732.0,30.7194,30.757,30.6537,30.6818,40732.0
2021-08-16 10:15:00,32.65,32.66,32.58,32.6,45006.0,30.6818,30.6912,30.6161,30.6349,45006.0
2021-08-16 10:20:00,32.61,32.62,32.55,32.6,37069.0,30.6443,30.6537,30.5879,30.6349,37069.0
2021-08-16 10:25:00,32.6,32.62,32.59,32.6,22661.0,30.6349,30.6537,30.6255,30.6349,22661.0
2021-08-16 10:30:00,32.6,32.66,32.59,32.64,25592.0,30.6349,30.6912,30.6255,30.6724,25592.0
2021-08-16 10:35:00,32.66,32.74,32.66,32.74,37436.0,30.6912,30.7664,30.6912,30.7664,37436.0
2021-08-16 10:40:00,32.74,32.75,32.72,32.74,46498.0,30.7664,30.7758,30.7476,30.7664,46498.0
2021-08-16 10:45:00,32.75,32.79,32.74,32.77,13788.0,30.7758,30.8134,30.7664,30.7946,13788.0
2021-08-16 10:50:00,32.78,32.81,32.77,32.78,41869.0,30.804,30.8322,30.7946,30.804,41869.0
2021-08-16 10:55:00,32.78,32.8,32.76,32.79,28274.0,30.804,30.8228,30.7852,30.8134,28274.0
2021-08-16 11:00:00,32.8,32.83,32.77,32.77,28532.0,30.8228,30.851,30.7946,30.7946,28532.0
2021-08-16 11:05:00,32.76,32.78,32.71,32.71,9991.0,30.7852,30.804,30.7382,30.7382,9991.0
2021-08-16 11:10:00,32.71,32.74,32.68,32.74,7225.0,30.7382,30.7664,30.71,30.7664,7225.0
2021-08-16 11:15:00,32.75,32.78,32.75,32.77,35897.0,30.7758,30.804,30.7758,30.7946,35897.0
2021-08-16 11:20:00,32.77,32.79,32.77,32.78,6395.0,30.7946,30.8134,30.7946,30.804,6395.0
2021-08-16 11:25:00,32.78,32.8,32.78,32.8,18425.0,30.804,30.8228,30.804,30.8228,18425.0
2021-08-16 11:30:00,32.8,32.8,32.74,32.74,24059.0,30.8228,30.8228,30.7664,30.7664,24059.0
2021-08-16 11:35:00,32.75,32.76,32.66,32.66,47573.0,30.7758,30.7852,30.6912,30.6912,47573.0
2021-08-16 11:40:00,32.66,32.69,32.65,32.69,28937.0,30.6912,30.7194,30.6818,30.7194,28937.0
2021-08-16 11:45:00,32.69,32.7,32.66,32.66,21213.0,30.7194,30.7288,30.6912,30.6912,21213.0
2021-08-16 11:50:00,32.67,32.7,32.67,32.67,43581.0,30.7006,30.7288,30.7006,30.7006,43581.0
2021-08-16 11:55:00,32.67,32.71,32.67,32.7,9856.0,30.7006,30.7382,30.7006,30.7288,9856.0
2021-08-16 12:00:00,32.69,32.7,32.67,32.68,17779.0,30.7194,30.7288,30.7006,30.71,17779.0
2021-08-16 12:05:00,32.68,32.69,32.67,32.69,4219.0,30.71,30.7194,30.7006,30.7194,4219.0
2021-08-16 12:10:00,32.68,32.69,32.65,32.65,13363.0,30.71,30.7194,30.6818,30.6818,13363.0
2021-08-16 12:15:00,32.64,32.64,32.62,32.62,5882.0,30.6724,30.6724,30.6537,30.6537,5882.0
2021-08-16 12:20:00,32.6,32.62,32.6,32.62,19094.0,30.6349,30.6537,30.6349,30.6537,19094.0
2021-08-16 12:25:00,32.62,32.62,32.58,32.59,20228.0,30.6537,30.6537,30.6161,30.6255,20228.0
2021-08-16 12:30:00,32.59,32.6,32.58,32.59,9280.0,30.6255,30.6349,30.6161,30.6255,9280.0
2021-08-16 12:35:00,32.59,32.6,32.57,32.57,5255.0,30.6255,30.6349,30.6067,30.6067,5255.0
2021-08-16 12:40:00,32.56,32.57,32.56,32.57,3630.0,30.5973,30.6067,30.5973,30.6067,3630.0
2021-08-16 12:45:00,32.57,32.59,32.57,32.58,15091.0,30.6067,30.6255,30.6067,30.6161,15091.0
2021-08-16 12:50:00,32.58,32.58,32.55,32.55,49719.0,30.6161,30.6161,30.5879,30.5879,49719.0
2021-08-16 12:55:00,32.55,32.58,32.55,32.58,32663.0,30.5879,30.6161,30.5879,30.6161,32663.0
2021-08-16 13:00:00,32.58,32.59,32.56,32.56,16339.0,30.6161,30.6255,30.5973,30.5973,16339.0
2021-08-16 13:05:00,32.56,32.56,32.53,32.53,13135.0,30.5973,30.5973,30.5691,30.5691,13135.0
2021-08-16 13:10:00,32.52,32.53,32.5,32.5,31163.0,30.5597,30.5691,30.5409,30.5409,31163.0
2021-08-16 13:15:00,32.5,32.51,32.49,32.49,7671.0,30.5409,30.5503,30.5315,30.5315,7671.0
2021-08-16 13:20:00,32.49,32.52,32.49,32.49,15465.0,30.5315,30.5597,30.5315,30.5315,15465.0
2021-08-16 13:25:00,32.49,32.53,32.45,32.53,25363.0,30.5315,30.5691,30.4939,30.5691,25363.0
2021-08-16 13:30:00,32.53,32.55,32.52,32.53,6811.0,30.5691,30.5879,30.5597,30.5691,6811.0
2021-08-16 13:35:00,32.53,32.55,32.52,32.54,35209.0,30.5691,30.5879,30.5597,30.5785,35209.0
2021-08-16 13:40:00,32.53,32.54,32.52,32.54,13267.0,30.5691,30.5785,30.5597,30.5785,13267.0
2021-08-16 13:45:00,32.53,32.54,32.52,32.53,46737.0,30.5691,30.5785,30.5597,30.5691,46737.0
2021-08-16 13:50:00,32.53,32.53,32.5,32.52,14089.0,30.5691,30.5691,30.5409,30.5597,14089.0
2021-08-16 13:55:00,32.52,32.54,32.52,32.53,9437.0,30.5597,30.5785,30.5597,30.5691,9437.0
2021-08-16 14:00:00,32.54,32.54,32.51,32.51,13554.0,30.5785,30.5785,30.5503,30.5503,13554.0
2021-08-16 14:05:00,32.52,32.54,32.52,32.53,6904.0,30.5597,30.5785,30.5597,30.5691,6904.0
2021-08-16 14:10:00,32.53,32.53,32.53,32.53,13030.0,30.5691,30.5691,30.5691,30.5691,13030.0
2021-08-16 14:15:00,32.54,32.56,32.54,32.56,6322.0,30.5785,30.5973,30.5785,30.5973,6322.0
2021-08-16 14:20:00,32.57,32.64,32.57,32.64,44498.0,30.6067,30.6724,30.6067,30.6724,44498.0
2021-08-16 14:25:00,32.63,32.64,32.63,32.64,7283.0,30.6631,30.6724,30.6631,30.6724,7283.0
2021-08-16 14:30:00,32.64,32.65,32.64,32.65,7038.0,30.6724,30.6818,30.6724,30.6818,7038.0
2021-08-16 14:35:00,32.65,32.66,32.65,32.65,11363.0,30.6818,30.6912,30.6818,30.6818,11363.0
2021-08-16 14:40:00,32.65,32.67,32.65,32.67,18008.0,30.6818,30.7006,30.6818,30.7006,18008.0
2021-08-16 14:45:00,32.67,32.7,32.67,32.7,10232.0,30.7006,30.7288,30.7006,30.7288,10232.0
2021-08-16 14:50:00,32.7,32.72,32.7,32.72,14613.0,30.7288,30.7476,30.7288,30.7476,14613.0
2021-08-16 14:55:00,32.72,32.73,32.71,32.72,20861.0,30.7476,30.757,30.7382,30.7476,20861.0
2021-08-16 15:00:00,32.71,32.72,32.71,32.71,8457.0,30.7382,30.7476,30.7382,30.7382,8457.0
2021-08-16 15:05:00,32.71,32.72,32.71,32.71,7098.0,30.7382,30.7476,30.7382,30.7382,7098.0
2021-08-16 15:10:00,32.71,32.72,32.7,32.7,17620.0,30.7382,30.7476,30.7288,30.7288,17620.0
2021-08-16 15:15:00,32.7,32.72,32.69,32.72,11079.0,30.7288,30.7476,30.7194,30.7476,11079.0
2021-08-16 15:20:00,32.72,32.72,32.71,32.72,9461.0,30.7476,30.7476,30.7382,30.7476,9461.0
2021-08-16 15:25:00,32.72,32.74,32.71,32.73,9294.0,30.7476,30.7664,30.7382,30.757,9294.0
2021-08-16 15:30:00,32.73,32.73,32.72,32.73,12380.0,30.757,30.757,30.7476,30.757,12380.0
2021-08-16 15:35:00,32.73,32.74,32.7,32.72,15498.0,30.757,30.7664,30.7288,30.7476,15498.0
2021-08-16 15:40:00,32.72,32.73,32.66,32.67,58036.0,30.7476,30.757,30.6912,30.7006,58036.0
2021-08-16 15:45:00,32.67,32.69,32.66,32.66,53864.0,30.7006,30.7194,30.6912,30.6912,53864.0
2021-08-16 15:50:00,32.65,32.67,32.65,32.67,26241.0,30.6818,30.7006,30.6818,30.7006,26241.0
2021-08-16 15:55:00,32.67,32.68,32.63,32.64,88635.0,30.7006,30.71,30.6631,30.6724,88635.0
2021-08-17 09:30:00,32.53,32.55,32.37,32.55,175240.0,30.5691,30.5879,30.4187,30.5879,175240.0
2021-08-17 09:35:00,32.56,32.57,32.45,32.46,78947.0,30.5973,30.6067,30.4939,30.5033,78947.0
2021-08-17 09:40:00,32.46,32.65,32.46,32.58,51373.0,30.5033,30.6818,30.5033,30.6161,51373.0
2021-08-17 09:45:00,32.61,32.64,32.59,32.63,52166.0,30.6443,30.6724,30.6255,30.6631,52166.0
2021-08-17 09:50:00,32.62,32.65,32.6,32.6,29047.0,30.6537,30.6818,30.6349,30.6349,29047.0
2021-08-17 09:55:00,32.61,32.65,32.59,32.64,33874.0,30.6443,30.6818,30.6255,30.6724,33874.0
2021-08-17 10:00:00,32.63,32.66,32.6,32.6,25390.0,30.6631,30.6912,30.6349,30.6349,25390.0
2021-08-17 10:05:00,32.59,32.61,32.51,32.58,71922.0,30.6255,30.6443,30.5503,30.6161,71922.0
2021-08-17 10:10:00,32.59,32.6,32.38,32.4,83377.0,30.6255,30.6349,30.4281,30.4469,83377.0
2021-08-17 10:15:00,32.39,32.39,32.31,32.34,68748.0,30.4375,30.4375,30.3623,30.3905,68748.0
2021-08-17 10:20:00,32.32,32.39,32.32,32.38,38122.0,30.3717,30.4375,30.3717,30.4281,38122.0
2021-08-17 10:25:00,32.38,32.42,32.37,32.4,55821.0,30.4281,30.4657,30.4187,30.4469,55821.0
2021-08-17 10:30:00,32.39,32.42,32.37,32.37,16248.0,30.4375,30.4657,30.4187,30.4187,16248.0
2021-08-17 10:35:00,32.37,32.45,32.37,32.45,41502.0,30.4187,30.4939,30.4187,30.4939,41502.0
2021-08-17 10:40:00,32.44,32.55,32.41,32.55,34592.0,30.4845,30.5879,30.4563,30.5879,34592.0
2021-08-17 10:45:00,32.54,32.6,32.54,32.57,11206.0,30.5785,30.6349,30.5785,30.6067,11206.0
2021-08-17 10:50:00,32.56,32.59,32.53,32.59,37024.0,30.5973,30.6255,30.5691,30.6255,37024.0
2021-08-17 10:55:00,32.58,32.58,32.52,32.53,15464.0,30.6161,30.6161,30.5597,30.5691,15464.0
2021-08-17 11:00:00,32.52,32.52,32.49,32.52,11128.0,30.5597,30.5597,30.5315,30.5597,11128.0
2021-08-17 11:05:00,32.51,32.55,32.49,32.55,20137.0,30.5503,30.5879,30.5315,30.5879,20137.0
2021-08-17 11:10:00,32.55,32.56,32.47,32.47,12265.0,30.5879,30.5973,30.5127,30.5127,12265.0
2021-08-17 11:15:00,32.47,32.48,32.41,32.41,12240.0,30.5127,30.5221,30.4563,30.4563,12240.0
2021-08-17 11:20:00,32.41,32.42,32.37,32.42,32199.0,30.4563,30.4657,30.4187,30.4657,32199.0
2021-08-17 11:25:00,32.42,32.42,32.38,32.38,9934.0,30.4657,30.4657,30.4281,30.4281,9934.0
2021-08-17 11:30:00,32.38,32.38,32.31,32.31,28751.0,30.4281,30.4281,30.3623,30.3623,28751.0
2021-08-17 11:35:00,32.31,32.34,32.3,32.33,20657.0,30.3623,30.3905,30.3529,30.3811,20657.0
2021-08-17 11:40:00,32.33,32.33,32.3,32.33,11184.0,30.3811,30.3811,30.3529,30.3811,11184.0
2021-08-17 11:45:00,32.34,32.35,32.33,32.33,24681.0,30.3905,30.3999,30.3811,30.3811,24681.0
2021-08-17 11:50:00,32.34,32.38,32.33,32.37,18255.0,30.3905,30.4281,30.3811,30.4187,18255.0
2021-08-17 11:55:00,32.36,32.41,32.35,32.39,13553.0,30.4093,30.4563,30.3999,30.4375,13553.0
2021-08-17 12:00:00,32.38,32.45,32.37,32.44,11121.0,30.4281,30.4939,30.4187,30.4845,11121.0
2021-08-17 12:05:00,32.45,32.45,32.42,32.42,14200.0,30.4939,30.4939,30.4657,30.4657,14200.0
2021-08-17 12:10:00,32.42,32.44,32.4,32.42,20486.0,30.4657,30.4845,30.4469,30.4657,20486.0
2021-08-17 12:15:00,32.41,32.41,32.34,32.34,8406.0,30.4563,30.4563,30.3905,30.3905,8406.0
2021-08-17 12:20:00,32.34,32.39,32.34,32.37,10620.0,30.3905,30.4375,30.3905,30.4187,10620.0
2021-08-17 12:25:00,32.37,32.41,32.37,32.4,11270.0,30.4187,30.4563,30.4187,30.4469,11270.0
2021-08-17 12:30:00,32.4,32.4,32.36,32.37,8991.0,30.4469,30.4469,30.4093,30.4187,8991.0
2021-08-17 12:35:00,32.36,32.36,32.28,32.28,5998.0,30.4093,30.4093,30.3341,30.3341,5998.0
2021-08-17 12:40:00,32.29,32.3,32.28,32.29,10960.0,30.3435,30.3529,30.3341,30.3435,10960.0
2021-08-17 12:45:00,32.29,32.32,32.27,32.29,29952.0,30.3435,30.3717,30.3248,30.3435,29952.0
2021-08-17 12:50:00,32.29,32.32,32.28,32.32,55658.0,30.3435,30.3717,30.3341,30.3717,55658.0
2021-08-17 12:55:00,32.32,32.34,32.29,32.29,41658.0,30.3717,30.3905,30.3435,30.3435,41658.0
2021-08-17 13:00:00,32.29,32.3,32.27,32.29,42347.0,30.3435,30.3529,30.3248,30.3435,42347.0
2021-08-17 13:05:00,32.29,32.31,32.24,32.3,21700.0,30.3435,30.3623,30.2966,30.3529,21700.0
2021-08-17 13:10:00,32.29,32.35,32.29,32.34,12546.0,30.3435,30.3999,30.3435,30.3905,12546.0
2021-08-17 13:15:00,32.34,32.34,32.32,32.32,2840.0,30.3905,30.3905,30.3717,30.3717,2840.0
2021-08-17 13:20:00,32.32,32.37,32.32,32.35,22646.0,30.3717,30.4187,30.3717,30.3999,22646.0
2021-08-17 13:25:00,32.35,32.42,32.34,32.41,40701.0,30.3999,30.4657,30.3905,30.4563,40701.0
2021-08-17 13:30:00,32.41,32.41,32.3,32.3,50742.0,30.4563,30.4563,30.3529,30.3529,50742.0
2021-08-17 13:35:00,32.3,32.3,32.27,32.27,32103.0,30.3529,30.3529,30.3248,30.3248,32103.0
2021-08-17 13:40:00,32.27,32.28,32.25,32.26,50441.0,30.3248,30.3341,30.306,30.3154,50441.0
2021-08-17 13:45:00,32.26,32.27,32.23,32.23,39576.0,30.3154,30.3248,30.2872,30.2872,39576.0
2021-08-17 13:50:00,32.23,32.24,32.22,32.23,18369.0,30.2872,30.2966,30.2778,30.2872,18369.0
2021-08-17 13:55:00,32.22,32.23,32.22,32.23,36217.0,30.2778,30.2872,30.2778,30.2872,36217.0
2021-08-17 14:00:00,32.24,32.27,32.24,32.27,18031.0,30.2966,30.3248,30.2966,30.3248,18031.0
2021-08-17 14:05:00,32.27,32.3,32.27,32.28,28758.0,30.3248,30.3529,30.3248,30.3341,28758.0
2021-08-17 14:10:00,32.27,32.27,32.25,32.26,17321.0,30.3248,30.3248,30.306,30.3154,17321.0
2021-08-17 14:15:00,32.27,32.27,32.23,32.23,8494.0,30.3248,30.3248,30.2872,30.2872,8494.0
2021-08-17 14:20:00,32.23,32.25,32.21,32.23,39031.0,30.2872,30.306,30.2684,30.2872,39031.0
2021-08-17 14:25:00,32.24,32.24,32.19,32.19,19384.0,30.2966,30.2966,30.2496,30.2496,19384.0
2021-08-17 14:30:00,32.19,32.19,32.12,32.12,53569.0,30.2496,30.2496,30.1838,30.1838,53569.0
2021-08-17 14:35:00,32.12,32.13,32.08,32.08,38402.0,30.1838,30.1932,30.1462,30.1462,38402.0
2021-08-17 14:40:00,32.06,32.06,32.02,32.04,70395.0,30.1274,30.1274,30.0898,30.1086,70395.0
2021-08-17 14:45:00,32.05,32.09,32.04,32.09,37261.0,30.118,30.1556,30.1086,30.1556,37261.0
2021-08-17 14:50:00,32.09,32.09,32.06,32.06,25154.0,30.1556,30.1556,30.1274,30.1274,25154.0
2021-08-17 14:55:00,32.07,32.1,32.07,32.08,46502.0,30.1368,30.165,30.1368,30.1462,46502.0
2021-08-17 15:00:00,32.09,32.11,32.09,32.1,30150.0,30.1556,30.1744,30.1556,30.165,30150.0
2021-08-17 15:05:00,32.1,32.1,32.08,32.09,51657.0,30.165,30.165,30.1462,30.1556,51657.0
2021-08-17 15:10:00,32.1,32.13,32.1,32.11,28185.0,30.165,30.1932,30.165,30.1744,28185.0
2021-08-17 15:15:00,32.11,32.13,32.1,32.13,33748.0,30.1744,30.1932,30.165,30.1932,33748.0
2021-08-17 15:20:00,32.13,32.13,32.12,32.12,21181.0,30.1932,30.1932,30.1838,30.1838,21181.0
2021-08-17 15:25:00,32.12,32.16,32.1,32.14,52938.0,30.1838,30.2214,30.165,30.2026,52938.0
2021-08-17 15:30:00,32.14,32.16,32.14,32.15,20507.0,30.2026,30.2214,30.2026,30.212,20507.0
2021-08-17 15:35:00,32.15,32.19,32.15,32.16,86255.0,30.212,30.2496,30.212,30.2214,86255.0
2021-08-17 15:40:00,32.16,32.19,32.14,32.17,84008.0,30.2214,30.2496,30.2026,30.2308,84008.0
2021-08-17 15:45:00,32.17,32.23,32.17,32.22,71414.0,30.2308,30.2872,30.2308,30.2778,71414.0
2021-08-17 15:50:00,32.23,32.26,32.23,32.23,45268.0,30.2872,30.3154,30.2872,30.2872,45268.0
2021-08-17 15:55:00,32.24,32.27,32.23,32.24,253811.0,30.2966,30.3248,30.2872,30.2966,253811.0
2021-08-18 09:30:00,32.33,32.33,32.11,32.15,119306.0,30.3811,30.3811,30.1744,30.212,119306.0
2021-08-18 09:35:00,32.15,32.17,32.05,32.07,61541.0,30.212,30.2308,30.118,30.1368,61541.0
2021-08-18 09:40:00,32.06,32.09,32.03,32.04,55761.0,30.1274,30.1556,30.0992,30.1086,55761.0
2021-08-18 09:45:00,32.04,32.07,31.97,31.99,105513.0,30.1086,30.1368,30.0428,30.0616,105513.0
2021-08-18 09:50:00,31.99,32.0,31.91,31.96,155962.0,30.0616,30.071,29.9865,30.0334,155962.0
2021-08-18 09:55:00,31.97,31.97,31.78,31.78,97799.0,30.0428,30.0428,29.8643,29.8643,97799.0
2021-08-18 10:00:00,31.77,31.8,31.71,31.77,150122.0,29.8549,29.8831,29.7985,29.8549,150122.0
2021-08-18 10:05:00,31.78,31.8,31.68,31.7,82767.0,29.8643,29.8831,29.7703,29.7891,82767.0
2021-08-18 10:10:00,31.68,31.75,31.67,31.67,104431.0,29.7703,29.8361,29.7609,29.7609,104431.0
2021-08-18 10:15:00,31.66,31.7,31.61,31.64,99984.0,29.7515,29.7891,29.7045,29.7327,99984.0
2021-08-18 10:20:00,31.62,31.62,31.59,31.59,66134.0,29.7139,29.7139,29.6857,29.6857,66134.0
2021-08-18 10:25:00,31.59,31.6,31.53,31.6,97023.0,29.6857,29.6951,29.6294,29.6951,97023.0
2021-08-18 10:30:00,31.6,31.6,31.5,31.51,143153.0,29.6951,29.6951,29.6012,29.6106,143153.0
2021-08-18 10:35:00,31.51,31.52,31.48,31.51,149106.0,29.6106,29.62,29.5824,29.6106,149106.0
2021-08-18 10:40:00,31.5,31.52,31.48,31.5,136503.0,29.6012,29.62,29.5824,29.6012,136503.0
2021-08-18 10:45:00,31.5,31.52,31.47,31.47,148516.0,29.6012,29.62,29.573,29.573,148516.0
2021-08-18 10:50:00,31.46,31.46,31.38,31.41,97425.0,29.5636,29.5636,29.4884,29.5166,97425.0
2021-08-18 10:55:00,31.41,31.53,31.41,31.5,125563.0,29.5166,29.6294,29.5166,29.6012,125563.0
2021-08-18 11:00:00,31.49,31.49,31.41,31.41,85178.0,29.5918,29.5918,29.5166,29.5166,85178.0
2021-08-18 11:05:00,31.41,31.43,31.38,31.42,140153.0,29.5166,29.5354,29.4884,29.526,140153.0
2021-08-18 11:10:00,31.42,31.43,31.31,31.31,137470.0,29.526,29.5354,29.4226,29.4226,137470.0
2021-08-18 11:15:00,31.31,31.31,31.26,31.29,99192.0,29.4226,29.4226,29.3756,29.4038,99192.0
2021-08-18 11:20:00,31.29,31.4,31.29,31.4,122728.0,29.4038,29.5072,29.4038,29.5072,122728.0
2021-08-18 11:25:00,31.4,31.52,31.4,31.5,204630.0,29.5072,29.62,29.5072,29.6012,204630.0
2021-08-18 11:30:00,31.51,31.51,31.48,31.49,61431.0,29.6106,29.6106,29.5824,29.5918,61431.0
2021-08-18 11:35:00,31.5,31.5,31.46,31.47,40398.0,29.6012,29.6012,29.5636,29.573,40398.0
2021-08-18 11:40:00,31.46,31.47,31.45,31.46,39054.0,29.5636,29.573,29.5542,29.5636,39054.0
2021-08-18 11:45:00,31.45,31.51,31.45,31.51,39801.0,29.5542,29.6106,29.5542,29.6106,39801.0
2021-08-18 11:50:00,31.51,31.51,31.45,31.48,65309.0,29.6106,29.6106,29.5542,29.5824,65309.0
2021-08-18 11:55:00,31.48,31.54,31.48,31.54,63558.0,29.5824,29.6388,29.5824,29.6388,63558.0
2021-08-18 12:00:00,31.55,31.59,31.55,31.57,53464.0,29.6482,29.6857,29.6482,29.6669,53464.0
2021-08-18 12:05:00,31.57,31.63,31.56,31.56,30059.0,29.6669,29.7233,29.6576,29.6576,30059.0
2021-08-18 12:10:00,31.56,31.59,31.56,31.56,10786.0,29.6576,29.6857,29.6576,29.6576,10786.0
2021-08-18 12:15:00,31.56,31.59,31.55,31.57,25694.0,29.6576,29.6857,29.6482,29.6669,25694.0
2021-08-18 12:20:00,31.57,31.57,31.52,31.52,31591.0,29.6669,29.6669,29.62,29.62,31591.0
2021-08-18 12:25:00,31.52,31.56,31.52,31.55,31845.0,29.62,29.6576,29.62,29.6482,31845.0
2021-08-18 12:30:00,31.54,31.59,31.54,31.56,41136.0,29.6388,29.6857,29.6388,29.6576,41136.0
2021-08-18 12:35:00,31.57,31.59,31.54,31.56,39763.0,29.6669,29.6857,29.6388,29.6576,39763.0
2021-08-18 12:40:00,31.55,31.57,31.52,31.52,56759.0,29.6482,29.6669,29.62,29.62,56759.0
2021-08-18 12:45:00,31.51,31.57,31.5,31.57,70213.0,29.6106,29.6669,29.6012,29.6669,70213.0
2021-08-18 12:50:00,31.56,31.56,31.5,31.5,44054.0,29.6576,29.6576,29.6012,29.6012,44054.0
2021-08-18 12:55:00,31.5,31.54,31.5,31.54,29105.0,29.6012,29.6388,29.6012,29.6388,29105.0
2021-08-18 13:00:00,31.55,31.55,31.52,31.54,27798.0,29.6482,29.6482,29.62,29.6388,27798.0
2021-08-18 13:05:00,31.54,31.59,31.54,31.57,24134.0,29.6388,29.6857,29.6388,29.6669,24134.0
2021-08-18 13:10:00,31.56,31.56,31.54,31.55,18995.0,29.6576,29.6576,29.6388,29.6482,18995.0
2021-08-18 13:15:00,31.54,31.54,31.51,31.51,16553.0,29.6388,29.6388,29.6106,29.6106,16553.0
2021-08-18 13:20:00,31.54,31.58,31.54,31.57,9063.0,29.6388,29.6763,29.6388,29.6669,9063.0
2021-08-18 13:25:00,31.56,31.59,31.56,31.56,9746.0,29.6576,29.6857,29.6576,29.6576,9746.0
2021-08-18 13:30:00,31.56,31.56,31.52,31.52,7569.0,29.6576,29.6576,29.62,29.62,7569.0
2021-08-18 13:35:00,31.52,31.52,31.49,31.5,25005.0,29.62,29.62,29.5918,29.6012,25005.0
2021-08-18 13:40:00,31.49,31.51,31.48,31.51,19991.0,29.5918,29.6106,29.5824,29.6106,19991.0
2021-08-18 13:45:00,31.5,31.5,31.48,31.48,17270.0,29.6012,29.6012,29.5824,29.5824,17270.0
2021-08-18 13:50:00,31.48,31.48,31.47,31.47,63140.0,29.5824,29.5824,29.573,29.573,63140.0
2021-08-18 13:55:00,31.48,31.49,31.47,31.49,14691.0,29.5824,29.5918,29.573,29.5918,14691.0
2021-08-18 14:00:00,31.49,31.81,31.49,31.78,157087.0,29.5918,29.8925,29.5918,29.8643,157087.0
2021-08-18 14:05:00,31.77,31.88,31.77,31.83,123769.0,29.8549,29.9583,29.8549,29.9113,123769.0
2021-08-18 14:10:00,31.84,31.85,31.59,31.63,96445.0,29.9207,29.9301,29.6857,29.7233,96445.0
2021-08-18 14:15:00,31.63,31.63,31.55,31.6,51236.0,29.7233,29.7233,29.6482,29.6951,51236.0
2021-08-18 14:20:00,31.61,31.66,31.57,31.66,38800.0,29.7045,29.7515,29.6669,29.7515,38800.0
2021-08-18 14:25:00,31.67,31.77,31.67,31.76,38818.0,29.7609,29.8549,29.7609,29.8455,38818.0
2021-08-18 14:30:00,31.77,31.81,31.77,31.81,24293.0,29.8549,29.8925,29.8549,29.8925,24293.0
2021-08-18 14:35:00,31.82,31.84,31.75,31.75,63113.0,29.9019,29.9207,29.8361,29.8361,63113.0
2021-08-18 14:40:00,31.75,31.78,31.74,31.75,27305.0,29.8361,29.8643,29.8267,29.8361,27305.0
2021-08-18 14:45:00,31.74,31.74,31.71,31.73,10618.0,29.8267,29.8267,29.7985,29.8173,10618.0
2021-08-18 14:50:00,31.72,31.73,31.69,31.69,21574.0,29.8079,29.8173,29.7797,29.7797,21574.0
2021-08-18 14:55:00,31.68,31.7,31.66,31.66,47214.0,29.7703,29.7891,29.7515,29.7515,47214.0
2021-08-18 15:00:00,31.66,31.7,31.65,31.66,80999.0,29.7515,29.7891,29.7421,29.7515,80999.0
2021-08-18 15:05:00,31.66,31.67,31.65,31.66,23593.0,29.7515,29.7609,29.7421,29.7515,23593.0
2021-08-18 15:10:00,31.67,31.68,31.66,31.67,24931.0,29.7609,29.7703,29.7515,29.7609,24931.0
2021-08-18 15:15:00,31.67,31.68,31.66,31.66,11701.0,29.7609,29.7703,29.7515,29.7515,11701.0
2021-08-18 15:20:00,31.66,31.66,31.59,31.6,39257.0,29.7515,29.7515,29.6857,29.6951,39257.0
2021-08-18 15:25:00,31.59,31.61,31.54,31.54,92197.0,29.6857,29.7045,29.6388,29.6388,92197.0
2021-08-18 15:30:00,31.54,31.54,31.49,31.49,95993.0,29.6388,29.6388,29.5918,29.5918,95993.0
2021-08-18 15:35:00,31.48,31.52,31.48,31.51,149782.0,29.5824,29.62,29.5824,29.6106,149782.0
2021-08-18 15:40:00,31.52,31.55,31.51,31.54,102882.0,29.62,29.6482,29.6106,29.6388,102882.0
2021-08-18 15:45:00,31.54,31.55,31.5,31.53,115037.0,29.6388,29.6482,29.6012,29.6294,115037.0
2021-08-18 15:50:00,31.53,31.53,31.47,31.5,144312.0,29.6294,29.6294,29.573,29.6012,144312.0
2021-08-18 15:55:00,31.5,31.5,31.46,31.49,245012.0,29.6012,29.6012,29.5636,29.5918,245012.0
2021-08-19 09:30:00,31.43,31.44,31.16,31.16,385211.0,29.5354,29.5448,29.2817,29.2817,385211.0
2021-08-19 09:35:00,31.15,31.37,31.13,31.33,62030.0,29.2723,29.479,29.2535,29.4414,62030.0
2021-08-19 09:40:00,31.33,31.33,31.11,31.14,70797.0,29.4414,29.4414,29.2347,29.2629,70797.0
2021-08-19 09:45:00,31.14,31.21,31.11,31.15,104046.0,29.2629,29.3286,29.2347,29.2723,104046.0
2021-08-19 09:50:00,31.14,31.24,31.11,31.23,47791.0,29.2629,29.3568,29.2347,29.3474,47791.0
2021-08-19 09:55:00,31.25,31.38,31.22,31.37,80818.0,29.3662,29.4884,29.338,29.479,80818.0
2021-08-19 10:00:00,31.37,31.37,31.26,31.31,87399.0,29.479,29.479,29.3756,29.4226,87399.0
2021-08-19 10:05:00,31.3,31.3,31.1,31.11,108584.0,29.4132,29.4132,29.2253,29.2347,108584.0
2021-08-19 10:10:00,31.11,31.17,31.07,31.17,103603.0,29.2347,29.2911,29.1971,29.2911,103603.0
2021-08-19 10:15:00,31.18,31.23,31.14,31.17,46491.0,29.3005,29.3474,29.2629,29.2911,46491.0
2021-08-19 10:20:00,31.17,31.2,31.13,31.18,41920.0,29.2911,29.3193,29.2535,29.3005,41920.0
2021-08-19 10:25:00,31.17,31.2,31.13,31.18,25431.0,29.2911,29.3193,29.2535,29.3005,25431.0
2021-08-19 10:30:00,31.2,31.26,31.2,31.22,19752.0,29.3193,29.3756,29.3193,29.338,19752.0
2021-08-19 10:35:00,31.22,31.23,31.15,31.18,26737.0,29.338,29.3474,29.2723,29.3005,26737.0
2021-08-19 10:40:00,31.18,31.24,31.16,31.22,28709.0,29.3005,29.3568,29.2817,29.338,28709.0
2021-08-19 10:45:00,31.22,31.22,31.14,31.14,59449.0,29.338,29.338,29.2629,29.2629,59449.0
2021-08-19 10:50:00,31.14,31.14,31.08,31.13,43910.0,29.2629,29.2629,29.2065,29.2535,43910.0
2021-08-19 10:55:00,31.12,31.19,31.09,31.14,43295.0,29.2441,29.3099,29.2159,29.2629,43295.0
2021-08-19 11:00:00,31.14,31.19,31.12,31.18,35527.0,29.2629,29.3099,29.2441,29.3005,35527.0
2021-08-19 11:05:00,31.17,31.21,31.16,31.2,23031.0,29.2911,29.3286,29.2817,29.3193,23031.0
2021-08-19 11:10:00,31.2,31.2,31.18,31.18,47578.0,29.3193,29.3193,29.3005,29.3005,47578.0
2021-08-19 11:15:00,31.19,31.23,31.19,31.21,33138.0,29.3099,29.3474,29.3099,29.3286,33138.0
2021-08-19 11:20:00,31.21,31.21,31.18,31.2,31995.0,29.3286,29.3286,29.3005,29.3193,31995.0
2021-08-19 11:25:00,31.2,31.23,31.14,31.15,42217.0,29.3193,29.3474,29.2629,29.2723,42217.0
2021-08-19 11:30:00,31.16,31.18,31.15,31.16,31944.0,29.2817,29.3005,29.2723,29.2817,31944.0
2021-08-19 11:35:00,31.16,31.2,31.14,31.2,12765.0,29.2817,29.3193,29.2629,29.3193,12765.0
2021-08-19 11:40:00,31.19,31.21,31.18,31.2,18661.0,29.3099,29.3286,29.3005,29.3193,18661.0
2021-08-19 11:45:00,31.21,31.29,31.21,31.29,55991.0,29.3286,29.4038,29.3286,29.4038,55991.0
2021-08-19 11:50:00,31.29,31.36,31.29,31.36,23260.0,29.4038,29.4696,29.4038,29.4696,23260.0
2021-08-19 11:55:00,31.36,31.36,31.3,31.32,29023.0,29.4696,29.4696,29.4132,29.432,29023.0
2021-08-19 12:00:00,31.32,31.32,31.28,31.3,49380.0,29.432,29.432,29.3944,29.4132,49380.0
2021-08-19 12:05:00,31.3,31.3,31.23,31.23,37146.0,29.4132,29.4132,29.3474,29.3474,37146.0
2021-08-19 12:10:00,31.24,31.29,31.24,31.28,29515.0,29.3568,29.4038,29.3568,29.3944,29515.0
2021-08-19 12:15:00,31.28,31.29,31.23,31.27,19522.0,29.3944,29.4038,29.3474,29.385,19522.0
2021-08-19 12:20:00,31.27,31.32,31.27,31.32,24423.0,29.385,29.432,29.385,29.432,24423.0
2021-08-19 12:25:00,31.31,31.34,31.29,31.29,19003.0,29.4226,29.4508,29.4038,29.4038,19003.0
2021-08-19 12:30:00,31.28,31.28,31.25,31.26,12780.0,29.3944,29.3944,29.3662,29.3756,12780.0
2021-08-19 12:35:00,31.27,31.27,31.24,31.26,63405.0,29.385,29.385,29.3568,29.3756,63405.0
2021-08-19 12:40:00,31.25,31.27,31.24,31.26,25088.0,29.3662,29.385,29.3568,29.3756,25088.0
2021-08-19 12:45:00,31.26,31.3,31.26,31.29,18966.0,29.3756,29.4132,29.3756,29.4038,18966.0
2021-08-19 12:50:00,31.29,31.3,31.29,31.29,21526.0,29.4038,29.4132,29.4038,29.4038,21526.0
2021-08-19 12:55:00,31.29,31.29,31.27,31.28,10456.0,29.4038,29.4038,29.385,29.3944,10456.0
2021-08-19 13:00:00,31.29,31.29,31.26,31.26,21520.0,29.4038,29.4038,29.3756,29.3756,21520.0
2021-08-19 13:05:00,31.26,31.27,31.24,31.25,24805.0,29.3756,29.385,29.3568,29.3662,24805.0
2021-08-19 13:10:00,31.26,31.32,31.25,31.32,71106.0,29.3756,29.432,29.3662,29.432,71106.0
2021-08-19 13:15:00,31.32,31.32,31.27,31.27,19225.0,29.432,29.432,29.385,29.385,19225.0
2021-08-19 13:20:00,31.27,31.29,31.22,31.22,25233.0,29.385,29.4038,29.338,29.338,25233.0
2021-08-19 13:25:00,31.23,31.23,31.16,31.17,47258.0,29.3474,29.3474,29.2817,29.2911,47258.0
2021-08-19 13:30:00,31.18,31.2,31.16,31.18,39333.0,29.3005,29.3193,29.2817,29.3005,39333.0
2021-08-19 13:35:00,31.17,31.2,31.15,31.19,17383.0,29.2911,29.3193,29.2723,29.3099,17383.0
2021-08-19 13:40:00,31.19,31.23,31.18,31.19,19226.0,29.3099,29.3474,29.3005,29.3099,19226.0
2021-08-19 13:45:00,31.2,31.2,31.13,31.14,39695.0,29.3193,29.3193,29.2535,29.2629,39695.0
2021-08-19 13:50:00,31.14,31.16,31.13,31.16,13567.0,29.2629,29.2817,29.2535,29.2817,13567.0
2021-08-19 13:55:00,31.15,31.15,31.1,31.1,9056.0,29.2723,29.2723,29.2253,29.2253,9056.0
2021-08-19 14:00:00,31.09,31.11,31.07,31.08,23631.0,29.2159,29.2347,29.1971,29.2065,23631.0
2021-08-19 14:05:00,31.07,31.09,31.05,31.06,46071.0,29.1971,29.2159,29.1783,29.1877,46071.0
2021-08-19 14:10:00,31.07,31.07,31.02,31.02,37111.0,29.1971,29.1971,29.1501,29.1501,37111.0
2021-08-19 14:15:00,31.02,31.04,30.99,31.02,64956.0,29.1501,29.1689,29.1219,29.1501,64956.0
2021-08-19 14:20:00,31.02,31.05,31.02,31.04,43619.0,29.1501,29.1783,29.1501,29.1689,43619.0
2021-08-19 14:25:00,31.04,31.05,30.96,30.96,52745.0,29.1689,29.1783,29.0937,29.0937,52745.0
2021-08-19 14:30:00,30.95,31.0,30.9,31.0,72733.0,29.0843,29.1313,29.0373,29.1313,72733.0
2021-08-19 14:35:00,31.01,31.02,30.95,30.97,74549.0,29.1407,29.1501,29.0843,29.1031,74549.0
2021-08-19 14:40:00,30.97,30.99,30.95,30.97,52805.0,29.1031,29.1219,29.0843,29.1031,52805.0
2021-08-19 14:45:00,30.97,30.98,30.93,30.97,40726.0,29.1031,29.1125,29.0655,29.1031,40726.0
2021-08-19 14:50:00,30.96,30.97,30.91,30.96,39862.0,29.0937,29.1031,29.0467,29.0937,39862.0
2021-08-19 14:55:00,30.95,31.0,30.95,30.97,33840.0,29.0843,29.1313,29.0843,29.1031,33840.0
2021-08-19 15:00:00,30.98,31.0,30.96,30.96,61288.0,29.1125,29.1313,29.0937,29.0937,61288.0
2021-08-19 15:05:00,30.96,31.01,30.94,31.01,44567.0,29.0937,29.1407,29.0749,29.1407,44567.0
2021-08-19 15:10:00,31.02,31.02,30.95,30.95,44876.0,29.1501,29.1501,29.0843,29.0843,44876.0
2021-08-19 15:15:00,30.95,31.02,30.95,30.97,56594.0,29.0843,29.1501,29.0843,29.1031,56594.0
2021-08-19 15:20:00,30.98,31.04,30.96,31.03,86902.0,29.1125,29.1689,29.0937,29.1595,86902.0
2021-08-19 15:25:00,31.04,31.05,31.02,31.04,40764.0,29.1689,29.1783,29.1501,29.1689,40764.0
2021-08-19 15:30:00,31.03,31.03,31.0,31.02,84792.0,29.1595,29.1595,29.1313,29.1501,84792.0
2021-08-19 15:35:00,31.02,31.07,31.02,31.05,80991.0,29.1501,29.1971,29.1501,29.1783,80991.0
2021-08-19 15:40:00,31.05,31.05,31.0,31.02,156586.0,29.1783,29.1783,29.1313,29.1501,156586.0
2021-08-19 15:45:00,31.02,31.02,30.98,30.98,62305.0,29.1501,29.1501,29.1125,29.1125,62305.0
2021-08-19 15:50:00,30.98,31.0,30.96,31.0,57820.0,29.1125,29.1313,29.0937,29.1313,57820.0
2021-08-19 15:55:00,31.0,31.0,30.95,30.96,203940.0,29.1313,29.1313,29.0843,29.0937,203940.0
2021-08-20 09:30:00,30.85,30.85,30.69,30.83,267813.0,28.9903,28.9903,28.84,28.9716,267813.0
2021-08-20 09:35:00,30.82,30.91,30.79,30.9,87935.0,28.9622,29.0467,28.934,29.0373,87935.0
2021-08-20 09:40:00,30.89,30.93,30.84,30.89,99624.0,29.0279,29.0655,28.981,29.0279,99624.0
2021-08-20 09:45:00,30.89,30.89,30.72,30.72,44813.0,29.0279,29.0279,28.8682,28.8682,44813.0
2021-08-20 09:50:00,30.71,30.79,30.71,30.76,46740.0,28.8588,28.934,28.8588,28.9058,46740.0
2021-08-20 09:55:00,30.76,30.88,30.74,30.87,48746.0,28.9058,29.0185,28.887,29.0091,48746.0
2021-08-20 10:00:00,30.87,30.89,30.84,30.85,39772.0,29.0091,29.0279,28.981,28.9903,39772.0
2021-08-20 10:05:00,30.83,30.89,30.82,30.86,35081.0,28.9716,29.0279,28.9622,28.9997,35081.0
2021-08-20 10:10:00,30.85,30.85,30.8,30.82,39547.0,28.9903,28.9903,28.9434,28.9622,39547.0
2021-08-20 10:15:00,30.81,30.85,30.81,30.81,29753.0,28.9528,28.9903,28.9528,28.9528,29753.0
2021-08-20 10:20:00,30.8,30.83,30.78,30.83,57669.0,28.9434,28.9716,28.9246,28.9716,57669.0
2021-08-20 10:25:00,30.84,30.85,30.77,30.78,41650.0,28.981,28.9903,28.9152,28.9246,41650.0
2021-08-20 10:30:00,30.77,30.79,30.73,30.78,57900.0,28.9152,28.934,28.8776,28.9246,57900.0
2021-08-20 10:35:00,30.78,30.89,30.77,30.88,89362.0,28.9246,29.0279,28.9152,29.0185,89362.0
2021-08-20 10:40:00,30.87,30.89,30.85,30.89,38171.0,29.0091,29.0279,28.9903,29.0279,38171.0
2021-08-20 10:45:00,30.89,30.92,30.87,30.92,53935.0,29.0279,29.0561,29.0091,29.0561,53935.0
2021-08-20 10:50:00,30.92,30.92,30.88,30.91,49368.0,29.0561,29.0561,29.0185,29.0467,49368.0
2021-08-20 10:55:00,30.92,30.96,30.92,30.95,40062.0,29.0561,29.0937,29.0561,29.0843,40062.0
2021-08-20 11:00:00,30.95,30.95,30.91,30.95,29524.0,29.0843,29.0843,29.0467,29.0843,29524.0
2021-08-20 11:05:00,30.95,30.99,30.93,30.99,197237.0,29.0843,29.1219,29.0655,29.1219,197237.0
2021-08-20 11:10:00,31.0,31.05,30.99,30.99,65368.0,29.1313,29.1783,29.1219,29.1219,65368.0
2021-08-20 11:15:00,30.99,31.04,30.99,31.04,14367.0,29.1219,29.1689,29.1219,29.1689,14367.0
2021-08-20 11:20:00,31.04,31.08,31.04,31.07,38166.0,29.1689,29.2065,29.1689,29.1971,38166.0
2021-08-20 11:25:00,31.08,31.08,31.03,31.03,15187.0,29.2065,29.2065,29.1595,29.1595,15187.0
2021-08-20 11:30:00,31.03,31.07,31.03,31.06,34070.0,29.1595,29.1971,29.1595,29.1877,34070.0
2021-08-20 11:35:00,31.04,31.05,30.99,31.01,16410.0,29.1689,29.1783,29.1219,29.1407,16410.0
2021-08-20 11:40:00,31.01,31.01,30.97,31.0,13126.0,29.1407,29.1407,29.1031,29.1313,13126.0
2021-08-20 11:45:00,31.0,31.0,30.96,30.97,11625.0,29.1313,29.1313,29.0937,29.1031,11625.0
2021-08-20 11:50:00,30.96,31.0,30.96,31.0,10010.0,29.0937,29.1313,29.0937,29.1313,10010.0
2021-08-20 11:55:00,31.0,31.09,31.0,31.09,23432.0,29.1313,29.2159,29.1313,29.2159,23432.0
2021-08-20 12:00:00,31.09,31.13,31.08,31.13,25519.0,29.2159,29.2535,29.2065,29.2535,25519.0
2021-08-20 12:05:00,31.12,31.12,31.09,31.09,11864.0,29.2441,29.2441,29.2159,29.2159,11864.0
2021-08-20 12:10:00,31.08,31.08,31.02,31.03,42447.0,29.2065,29.2065,29.1501,29.1595,42447.0
2021-08-20 12:15:00,31.03,31.05,31.02,31.04,7223.0,29.1595,29.1783,29.1501,29.1689,7223.0
2021-08-20 12:20:00,31.04,31.04,31.02,31.03,10262.0,29.1689,29.1689,29.1501,29.1595,10262.0
2021-08-20 12:25:00,31.03,31.03,31.01,31.03,8942.0,29.1595,29.1595,29.1407,29.1595,8942.0
2021-08-20 12:30:00,31.02,31.02,30.99,31.01,13554.0,29.1501,29.1501,29.1219,29.1407,13554.0
2021-08-20 12:35:00,31.01,31.03,31.01,31.02,15893.0,29.1407,29.1595,29.1407,29.1501,15893.0
2021-08-20 12:40:00,31.03,31.05,31.03,31.04,10755.0,29.1595,29.1783,29.1595,29.1689,10755.0
2021-08-20 12:45:00,31.03,31.12,31.03,31.09,40847.0,29.1595,29.2441,29.1595,29.2159,40847.0
2021-08-20 12:50:00,31.09,31.09,31.07,31.08,13433.0,29.2159,29.2159,29.1971,29.2065,13433.0
2021-08-20 12:55:00,31.07,31.07,31.04,31.04,13982.0,29.1971,29.1971,29.1689,29.1689,13982.0
2021-08-20 13:00:00,31.04,31.08,31.04,31.07,9908.0,29.1689,29.2065,29.1689,29.1971,9908.0
2021-08-20 13:05:00,31.07,31.07,31.04,31.06,12680.0,29.1971,29.1971,29.1689,29.1877,12680.0
2021-08-20 13:10:00,31.05,31.05,31.04,31.05,4820.0,29.1783,29.1783,29.1689,29.1783,4820.0
2021-08-20 13:15:00,31.04,31.04,30.99,30.99,11109.0,29.1689,29.1689,29.1219,29.1219,11109.0
2021-08-20 13:20:00,30.99,30.99,30.95,30.95,13799.0,29.1219,29.1219,29.0843,29.0843,13799.0
2021-08-20 13:25:00,30.95,30.96,30.94,30.95,4317.0,29.0843,29.0937,29.0749,29.0843,4317.0
2021-08-20 13:30:00,30.97,30.98,30.96,30.96,6097.0,29.1031,29.1125,29.0937,29.0937,6097.0
2021-08-20 13:35:00,30.97,31.0,30.97,30.98,2780.0,29.1031,29.1313,29.1031,29.1125,2780.0
2021-08-20 13:40:00,30.98,30.98,30.96,30.96,35407.0,29.1125,29.1125,29.0937,29.0937,35407.0
2021-08-20 13:45:00,30.96,30.99,30.96,30.98,9001.0,29.0937,29.1219,29.0937,29.1125,9001.0
2021-08-20 13:50:00,30.98,30.98,30.93,30.93,30398.0,29.1125,29.1125,29.0655,29.0655,30398.0
2021-08-20 13:55:00,30.92,30.92,30.87,30.87,44741.0,29.0561,29.0561,29.0091,29.0091,44741.0
2021-08-20 14:00:00,30.87,30.88,30.84,30.86,67678.0,29.0091,29.0185,28.981,28.9997,67678.0
2021-08-20 14:05:00,30.86,30.86,30.82,30.82,42762.0,28.9997,28.9997,28.9622,28.9622,42762.0
2021-08-20 14:10:00,30.82,30.84,30.82,30.82,17933.0,28.9622,28.981,28.9622,28.9622,17933.0
2021-08-20 14:15:00,30.83,30.85,30.82,30.84,15676.0,28.9716,28.9903,28.9622,28.981,15676.0
2021-08-20 14:20:00,30.84,30.85,30.82,30.82,11100.0,28.981,28.9903,28.9622,28.9622,11100.0
2021-08-20 14:25:00,30.82,30.85,30.82,30.82,39978.0,28.9622,28.9903,28.9622,28.9622,39978.0
2021-08-20 14:30:00,30.82,30.82,30.81,30.81,6200.0,28.9622,28.9622,28.9528,28.9528,6200.0
2021-08-20 14:35:00,30.8,30.8,30.79,30.79,16357.0,28.9434,28.9434,28.934,28.934,16357.0
2021-08-20 14:40:00,30.79,30.8,30.77,30.77,16642.0,28.934,28.9434,28.9152,28.9152,16642.0
2021-08-20 14:45:00,30.76,30.76,30.73,30.74,51655.0,28.9058,28.9058,28.8776,28.887,51655.0
2021-08-20 14:50:00,30.75,30.76,30.75,30.75,19866.0,28.8964,28.9058,28.8964,28.8964,19866.0
2021-08-20 14:55:00,30.76,30.78,30.75,30.78,28945.0,28.9058,28.9246,28.8964,28.9246,28945.0
2021-08-20 15:00:00,30.78,30.8,30.77,30.77,26874.0,28.9246,28.9434,28.9152,28.9152,26874.0
2021-08-20 15:05:00,30.77,30.79,30.77,30.79,17607.0,28.9152,28.934,28.9152,28.934,17607.0
2021-08-20 15:10:00,30.78,30.81,30.78,30.79,22415.0,28.9246,28.9528,28.9246,28.934,22415.0
2021-08-20 15:15:00,30.8,30.8,30.77,30.77,59761.0,28.9434,28.9434,28.9152,28.9152,59761.0
2021-08-20 15:20:00,30.77,30.8,30.77,30.8,29034.0,28.9152,28.9434,28.9152,28.9434,29034.0
2021-08-20 15:25:00,30.8,30.82,30.79,30.81,41997.0,28.9434,28.9622,28.934,28.9528,41997.0
2021-08-20 15:30:00,30.81,30.84,30.8,30.84,29820.0,28.9528,28.981,28.9434,28.981,29820.0
2021-08-20 15:35:00,30.85,30.86,30.82,30.82,84131.0,28.9903,28.9997,28.9622,28.9622,84131.0
2021-08-20 15:40:00,30.81,30.84,30.81,30.83,38211.0,28.9528,28.981,28.9528,28.9716,38211.0
2021-08-20 15:45:00,30.83,30.84,30.82,30.84,53019.0,28.9716,28.981,28.9622,28.981,53019.0
2021-08-20 15:50:00,30.85,30.86,30.84,30.86,30440.0,28.9903,28.9997,28.981,28.9997,30440.0
2021-08-20 15:55:00,30.86,30.86,30.84,30.84,99328.0,28.9997,28.9997,28.981,28.981,99328.0
2021-08-23 09:30:00,31.63,31.67,31.54,31.61,549866.0,29.7233,29.7609,29.6388,29.7045,549866.0
2021-08-23 09:35:00,31.62,31.65,31.52,31.54,125850.0,29.7139,29.7421,29.62,29.6388,125850.0
2021-08-23 09:40:00,31.54,31.54,31.37,31.39,64402.0,29.6388,29.6388,29.479,29.4978,64402.0
2021-08-23 09:45:00,31.39,31.6,31.39,31.59,102882.0,29.4978,29.6951,29.4978,29.6857,102882.0
2021-08-23 09:50:00,31.59,31.67,31.56,31.57,175892.0,29.6857,29.7609,29.6576,29.6669,175892.0
2021-08-23 09:55:00,31.57,31.63,31.53,31.53,43460.0,29.6669,29.7233,29.6294,29.6294,43460.0
2021-08-23 10:00:00,31.54,31.57,31.48,31.5,59847.0,29.6388,29.6669,29.5824,29.6012,59847.0
2021-08-23 10:05:00,31.5,31.57,31.48,31.51,46892.0,29.6012,29.6669,29.5824,29.6106,46892.0
2021-08-23 10:10:00,31.51,31.55,31.48,31.5,43800.0,29.6106,29.6482,29.5824,29.6012,43800.0
2021-08-23 10:15:00,31.51,31.51,31.34,31.36,66771.0,29.6106,29.6106,29.4508,29.4696,66771.0
2021-08-23 10:20:00,31.37,31.46,31.36,31.44,90868.0,29.479,29.5636,29.4696,29.5448,90868.0
2021-08-23 10:25:00,31.45,31.49,31.43,31.48,68031.0,29.5542,29.5918,29.5354,29.5824,68031.0
2021-08-23 10:30:00,31.48,31.61,31.48,31.61,47352.0,29.5824,29.7045,29.5824,29.7045,47352.0
2021-08-23 10:35:00,31.61,31.67,31.61,31.64,83652.0,29.7045,29.7609,29.7045,29.7327,83652.0
2021-08-23 10:40:00,31.64,31.75,31.62,31.74,109554.0,29.7327,29.8361,29.7139,29.8267,109554.0
2021-08-23 10:45:00,31.75,31.86,31.75,31.82,97689.0,29.8361,29.9395,29.8361,29.9019,97689.0
2021-08-23 10:50:00,31.83,31.9,31.83,31.88,55847.0,29.9113,29.9771,29.9113,29.9583,55847.0
2021-08-23 10:55:00,31.89,31.91,31.87,31.87,54537.0,29.9677,29.9865,29.9489,29.9489,54537.0
2021-08-23 11:00:00,31.87,31.94,31.84,31.85,71766.0,29.9489,30.0146,29.9207,29.9301,71766.0
2021-08-23 11:05:00,31.86,31.95,31.86,31.92,101724.0,29.9395,30.024,29.9395,29.9958,101724.0
2021-08-23 11:10:00,31.92,31.96,31.88,31.88,74935.0,29.9958,30.0334,29.9583,29.9583,74935.0
2021-08-23 11:15:00,31.89,31.93,31.88,31.9,56260.0,29.9677,30.0052,29.9583,29.9771,56260.0
2021-08-23 11:20:00,31.91,32.07,31.91,32.06,115816.0,29.9865,30.1368,29.9865,30.1274,115816.0
2021-08-23 11:25:00,32.06,32.13,32.04,32.12,150084.0,30.1274,30.1932,30.1086,30.1838,150084.0
2021-08-23 11:30:00,32.13,32.13,32.04,32.06,127487.0,30.1932,30.1932,30.1086,30.1274,127487.0
2021-08-23 11:35:00,32.06,32.1,32.05,32.05,43562.0,30.1274,30.165,30.118,30.118,43562.0
2021-08-23 11:40:00,32.06,32.09,32.06,32.07,53640.0,30.1274,30.1556,30.1274,30.1368,53640.0
2021-08-23 11:45:00,32.08,32.15,32.08,32.14,54552.0,30.1462,30.212,30.1462,30.2026,54552.0
2021-08-23 11:50:00,32.13,32.17,32.11,32.16,91755.0,30.1932,30.2308,30.1744,30.2214,91755.0
2021-08-23 11:55:00,32.16,32.2,32.15,32.2,33246.0,30.2214,30.259,30.212,30.259,33246.0
2021-08-23 12:00:00,32.21,32.24,32.2,32.24,56124.0,30.2684,30.2966,30.259,30.2966,56124.0
2021-08-23 12:05:00,32.24,32.24,32.17,32.2,36312.0,30.2966,30.2966,30.2308,30.259,36312.0
2021-08-23 12:10:00,32.2,32.26,32.2,32.26,45337.0,30.259,30.3154,30.259,30.3154,45337.0
2021-08-23 12:15:00,32.25,32.26,32.23,32.23,34953.0,30.306,30.3154,30.2872,30.2872,34953.0
2021-08-23 12:20:00,32.22,32.22,32.16,32.18,136462.0,30.2778,30.2778,30.2214,30.2402,136462.0
2021-08-23 12:25:00,32.18,32.2,32.17,32.18,18545.0,30.2402,30.259,30.2308,30.2402,18545.0
2021-08-23 12:30:00,32.18,32.18,32.16,32.16,47220.0,30.2402,30.2402,30.2214,30.2214,47220.0
2021-08-23 12:35:00,32.16,32.16,32.13,32.14,61266.0,30.2214,30.2214,30.1932,30.2026,61266.0
2021-08-23 12:40:00,32.13,32.18,32.13,32.16,37937.0,30.1932,30.2402,30.1932,30.2214,37937.0
2021-08-23 12:45:00,32.15,32.15,32.12,32.13,50854.0,30.212,30.212,30.1838,30.1932,50854.0
2021-08-23 12:50:00,32.13,32.15,32.13,32.15,17944.0,30.1932,30.212,30.1932,30.212,17944.0
2021-08-23 12:55:00,32.15,32.16,32.11,32.15,33811.0,30.212,30.2214,30.1744,30.212,33811.0
2021-08-23 13:00:00,32.14,32.14,32.1,32.13,12767.0,30.2026,30.2026,30.165,30.1932,12767.0
2021-08-23 13:05:00,32.12,32.14,32.1,32.14,49160.0,30.1838,30.2026,30.165,30.2026,49160.0
2021-08-23 13:10:00,32.15,32.15,32.12,32.12,15580.0,30.212,30.212,30.1838,30.1838,15580.0
2021-08-23 13:15:00,32.11,32.13,32.11,32.13,8247.0,30.1744,30.1932,30.1744,30.1932,8247.0
2021-08-23 13:20:00,32.14,32.19,32.12,32.19,31292.0,30.2026,30.2496,30.1838,30.2496,31292.0
2021-08-23 13:25:00,32.18,32.22,32.17,32.22,31372.0,30.2402,30.2778,30.2308,30.2778,31372.0
2021-08-23 13:30:00,32.21,32.21,32.19,32.19,17216.0,30.2684,30.2684,30.2496,30.2496,17216.0
2021-08-23 13:35:00,32.19,32.19,32.15,32.16,35898.0,30.2496,30.2496,30.212,30.2214,35898.0
2021-08-23 13:40:00,32.16,32.18,32.13,32.18,46650.0,30.2214,30.2402,30.1932,30.2402,46650.0
2021-08-23 13:45:00,32.19,32.2,32.17,32.2,19667.0,30.2496,30.259,30.2308,30.259,19667.0
2021-08-23 13:50:00,32.19,32.23,32.17,32.18,72876.0,30.2496,30.2872,30.2308,30.2402,72876.0
2021-08-23 13:55:00,32.18,32.19,32.17,32.18,11927.0,30.2402,30.2496,30.2308,30.2402,11927.0
2021-08-23 14:00:00,32.18,32.18,32.13,32.15,18506.0,30.2402,30.2402,30.1932,30.212,18506.0
2021-08-23 14:05:00,32.15,32.18,32.15,32.18,21275.0,30.212,30.2402,30.212,30.2402,21275.0
2021-08-23 14:10:00,32.18,32.19,32.17,32.19,18372.0,30.2402,30.2496,30.2308,30.2496,18372.0
2021-08-23 14:15:00,32.19,32.21,32.19,32.21,17168.0,30.2496,30.2684,30.2496,30.2684,17168.0
2021-08-23 14:20:00,32.21,32.23,32.2,32.22,17898.0,30.2684,30.2872,30.259,30.2778,17898.0
2021-08-23 14:25:00,32.22,32.23,32.22,32.23,15480.0,30.2778,30.2872,30.2778,30.2872,15480.0
2021-08-23 14:30:00,32.23,32.23,32.22,32.22,14063.0,30.2872,30.2872,30.2778,30.2778,14063.0
2021-08-23 14:35:00,32.22,32.26,32.22,32.26,17126.0,30.2778,30.3154,30.2778,30.3154,17126.0
2021-08-23 14:40:00,32.26,32.26,32.25,32.26,13345.0,30.3154,30.3154,30.306,30.3154,13345.0
2021-08-23 14:45:00,32.26,32.27,32.24,32.27,47380.0,30.3154,30.3248,30.2966,30.3248,47380.0
2021-08-23 14:50:00,32.27,32.3,32.27,32.3,5855.0,30.3248,30.3529,30.3248,30.3529,5855.0
2021-08-23 14:55:00,32.3,32.31,32.29,32.3,16573.0,30.3529,30.3623,30.3435,30.3529,16573.0
2021-08-23 15:00:00,32.3,32.34,32.28,32.34,48304.0,30.3529,30.3905,30.3341,30.3905,48304.0
2021-08-23 15:05:00,32.34,32.34,32.31,32.32,40516.0,30.3905,30.3905,30.3623,30.3717,40516.0
2021-08-23 15:10:00,32.31,32.31,32.28,32.3,44136.0,30.3623,30.3623,30.3341,30.3529,44136.0
2021-08-23 15:15:00,32.3,32.3,32.27,32.29,41476.0,30.3529,30.3529,30.3248,30.3435,41476.0
2021-08-23 15:20:00,32.28,32.29,32.26,32.26,33471.0,30.3341,30.3435,30.3154,30.3154,33471.0
2021-08-23 15:25:00,32.26,32.26,32.22,32.23,35838.0,30.3154,30.3154,30.2778,30.2872,35838.0
2021-08-23 15:30:00,32.22,32.23,32.2,32.23,31124.0,30.2778,30.2872,30.259,30.2872,31124.0
2021-08-23 15:35:00,32.23,32.23,32.17,32.19,77305.0,30.2872,30.2872,30.2308,30.2496,77305.0
2021-08-23 15:40:00,32.19,32.21,32.17,32.17,141632.0,30.2496,30.2684,30.2308,30.2308,141632.0
2021-08-23 15:45:00,32.17,32.18,32.13,32.15,91989.0,30.2308,30.2402,30.1932,30.212,91989.0
2021-08-23 15:50:00,32.15,32.19,32.14,32.17,133810.0,30.212,30.2496,30.2026,30.2308,133810.0
2021-08-23 15:55:00,32.16,32.19,32.12,32.13,304122.0,30.2214,30.2496,30.1838,30.1932,304122.0
2021-08-24 09:30:00,32.3,32.37,32.01,32.02,390591.0,30.3529,30.4187,30.0804,30.0898,390591.0
2021-08-24 09:35:00,32.02,32.14,32.0,32.13,122640.0,30.0898,30.2026,30.071,30.1932,122640.0
2021-08-24 09:40:00,32.13,32.13,32.02,32.05,68999.0,30.1932,30.1932,30.0898,30.118,68999.0
2021-08-24 09:45:00,32.05,32.1,32.0,32.1,66296.0,30.118,30.165,30.071,30.165,66296.0
2021-08-24 09:50:00,32.09,32.21,32.09,32.18,52939.0,30.1556,30.2684,30.1556,30.2402,52939.0
2021-08-24 09:55:00,32.18,32.21,32.12,32.12,54201.0,30.2402,30.2684,30.1838,30.1838,54201.0
2021-08-24 10:00:00,32.12,32.23,32.09,32.22,77596.0,30.1838,30.2872,30.1556,30.2778,77596.0
2021-08-24 10:05:00,32.22,32.24,32.15,32.2,63423.0,30.2778,30.2966,30.212,30.259,63423.0
2021-08-24 10:10:00,32.2,32.2,32.1,32.18,45852.0,30.259,30.259,30.165,30.2402,45852.0
2021-08-24 10:15:00,32.19,32.19,32.13,32.19,43907.0,30.2496,30.2496,30.1932,30.2496,43907.0
2021-08-24 10:20:00,32.18,32.18,32.03,32.04,63048.0,30.2402,30.2402,30.0992,30.1086,63048.0
2021-08-24 10:25:00,32.05,32.15,32.05,32.15,45262.0,30.118,30.212,30.118,30.212,45262.0
2021-08-24 10:30:00,32.16,32.19,32.13,32.18,64850.0,30.2214,30.2496,30.1932,30.2402,64850.0
2021-08-24 10:35:00,32.18,32.18,32.11,32.15,42888.0,30.2402,30.2402,30.1744,30.212,42888.0
2021-08-24 10:40:00,32.14,32.22,32.12,32.22,47700.0,30.2026,30.2778,30.1838,30.2778,47700.0
2021-08-24 10:45:00,32.23,32.24,32.11,32.14,25388.0,30.2872,30.2966,30.1744,30.2026,25388.0
2021-08-24 10:50:00,32.15,32.16,32.09,32.11,37322.0,30.212,30.2214,30.1556,30.1744,37322.0
2021-08-24 10:55:00,32.12,32.12,32.07,32.09,21227.0,30.1838,30.1838,30.1368,30.1556,21227.0
2021-08-24 11:00:00,32.1,32.12,32.06,32.12,16044.0,30.165,30.1838,30.1274,30.1838,16044.0
2021-08-24 11:05:00,32.13,32.16,32.13,32.15,24376.0,30.1932,30.2214,30.1932,30.212,24376.0
2021-08-24 11:10:00,32.15,32.19,32.14,32.14,8827.0,30.212,30.2496,30.2026,30.2026,8827.0
2021-08-24 11:15:00,32.14,32.18,32.13,32.15,14015.0,30.2026,30.2402,30.1932,30.212,14015.0
2021-08-24 11:20:00,32.15,32.18,32.14,32.14,27818.0,30.212,30.2402,30.2026,30.2026,27818.0
2021-08-24 11:25:00,32.14,32.17,32.14,32.15,12883.0,30.2026,30.2308,30.2026,30.212,12883.0
2021-08-24 11:30:00,32.14,32.16,32.13,32.14,26018.0,30.2026,30.2214,30.1932,30.2026,26018.0
2021-08-24 11:35:00,32.14,32.14,32.09,32.09,13201.0,30.2026,30.2026,30.1556,30.1556,13201.0
2021-08-24 11:40:00,32.09,32.13,32.09,32.13,17933.0,30.1556,30.1932,30.1556,30.1932,17933.0
2021-08-24 11:45:00,32.11,32.12,32.1,32.1,10976.0,30.1744,30.1838,30.165,30.165,10976.0
2021-08-24 11:50:00,32.1,32.1,32.05,32.06,13192.0,30.165,30.165,30.118,30.1274,13192.0
2021-08-24 11:55:00,32.07,32.08,32.05,32.07,4948.0,30.1368,30.1462,30.118,30.1368,4948.0
2021-08-24 12:00:00,32.07,32.09,32.06,32.07,14370.0,30.1368,30.1556,30.1274,30.1368,14370.0
2021-08-24 12:05:00,32.07,32.11,32.06,32.11,17614.0,30.1368,30.1744,30.1274,30.1744,17614.0
2021-08-24 12:10:00,32.11,32.17,32.11,32.17,12224.0,30.1744,30.2308,30.1744,30.2308,12224.0
2021-08-24 12:15:00,32.17,32.18,32.16,32.16,14836.0,30.2308,30.2402,30.2214,30.2214,14836.0
2021-08-24 12:20:00,32.17,32.19,32.17,32.18,15120.0,30.2308,30.2496,30.2308,30.2402,15120.0
2021-08-24 12:25:00,32.19,32.2,32.16,32.16,21448.0,30.2496,30.259,30.2214,30.2214,21448.0
2021-08-24 12:30:00,32.15,32.19,32.15,32.17,15215.0,30.212,30.2496,30.212,30.2308,15215.0
2021-08-24 12:35:00,32.17,32.18,32.16,32.17,19236.0,30.2308,30.2402,30.2214,30.2308,19236.0
2021-08-24 12:40:00,32.16,32.17,32.15,32.17,11365.0,30.2214,30.2308,30.212,30.2308,11365.0
2021-08-24 12:45:00,32.16,32.17,32.15,32.15,16988.0,30.2214,30.2308,30.212,30.212,16988.0
2021-08-24 12:50:00,32.16,32.18,32.16,32.17,5750.0,30.2214,30.2402,30.2214,30.2308,5750.0
2021-08-24 12:55:00,32.17,32.17,32.16,32.16,16407.0,30.2308,30.2308,30.2214,30.2214,16407.0
2021-08-24 13:00:00,32.17,32.19,32.17,32.17,23422.0,30.2308,30.2496,30.2308,30.2308,23422.0
2021-08-24 13:05:00,32.17,32.19,32.17,32.19,12412.0,30.2308,30.2496,30.2308,30.2496,12412.0
2021-08-24 13:10:00,32.18,32.18,32.17,32.17,9928.0,30.2402,30.2402,30.2308,30.2308,9928.0
2021-08-24 13:15:00,32.17,32.17,32.16,32.17,8725.0,30.2308,30.2308,30.2214,30.2308,8725.0
2021-08-24 13:20:00,32.18,32.18,32.12,32.13,21633.0,30.2402,30.2402,30.1838,30.1932,21633.0
2021-08-24 13:25:00,32.12,32.15,32.12,32.13,5463.0,30.1838,30.212,30.1838,30.1932,5463.0
2021-08-24 13:30:00,32.13,32.15,32.11,32.11,9673.0,30.1932,30.212,30.1744,30.1744,9673.0
2021-08-24 13:35:00,32.12,32.12,32.1,32.12,9256.0,30.1838,30.1838,30.165,30.1838,9256.0
2021-08-24 13:40:00,32.11,32.11,32.1,32.1,5749.0,30.1744,30.1744,30.165,30.165,5749.0
2021-08-24 13:45:00,32.11,32.12,32.11,32.12,17275.0,30.1744,30.1838,30.1744,30.1838,17275.0
2021-08-24 13:50:00,32.12,32.13,32.12,32.13,11063.0,30.1838,30.1932,30.1838,30.1932,11063.0
2021-08-24 13:55:00,32.13,32.13,32.09,32.11,25589.0,30.1932,30.1932,30.1556,30.1744,25589.0
2021-08-24 14:00:00,32.11,32.11,32.09,32.09,14281.0,30.1744,30.1744,30.1556,30.1556,14281.0
2021-08-24 14:05:00,32.1,32.1,32.09,32.1,4365.0,30.165,30.165,30.1556,30.165,4365.0
2021-08-24 14:10:00,32.1,32.13,32.1,32.12,6965.0,30.165,30.1932,30.165,30.1838,6965.0
2021-08-24 14:15:00,32.12,32.12,32.11,32.12,6462.0,30.1838,30.1838,30.1744,30.1838,6462.0
2021-08-24 14:20:00,32.13,32.17,32.13,32.17,22126.0,30.1932,30.2308,30.1932,30.2308,22126.0
2021-08-24 14:25:00,32.18,32.18,32.16,32.17,8877.0,30.2402,30.2402,30.2214,30.2308,8877.0
2021-08-24 14:30:00,32.17,32.17,32.16,32.16,12990.0,30.2308,30.2308,30.2214,30.2214,12990.0
2021-08-24 14:35:00,32.17,32.17,32.16,32.17,13045.0,30.2308,30.2308,30.2214,30.2308,13045.0
2021-08-24 14:40:00,32.17,32.17,32.16,32.16,7545.0,30.2308,30.2308,30.2214,30.2214,7545.0
2021-08-24 14:45:00,32.15,32.15,32.15,32.15,3291.0,30.212,30.212,30.212,30.212,3291.0
2021-08-24 14:50:00,32.16,32.2,32.16,32.2,12439.0,30.2214,30.259,30.2214,30.259,12439.0
2021-08-24 14:55:00,32.2,32.2,32.19,32.2,10363.0,30.259,30.259,30.2496,30.259,10363.0
2021-08-24 15:00:00,32.21,32.26,32.21,32.26,27873.0,30.2684,30.3154,30.2684,30.3154,27873.0
2021-08-24 15:05:00,32.25,32.27,32.25,32.27,8211.0,30.306,30.3248,30.306,30.3248,8211.0
2021-08-24 15:10:00,32.26,32.26,32.23,32.23,13358.0,30.3154,30.3154,30.2872,30.2872,13358.0
2021-08-24 15:15:00,32.22,32.22,32.22,32.22,16836.0,30.2778,30.2778,30.2778,30.2778,16836.0
2021-08-24 15:20:00,32.21,32.22,32.2,32.22,36281.0,30.2684,30.2778,30.259,30.2778,36281.0
2021-08-24 15:25:00,32.21,32.21,32.2,32.2,13920.0,30.2684,30.2684,30.259,30.259,13920.0
2021-08-24 15:30:00,32.19,32.2,32.19,32.2,11871.0,30.2496,30.259,30.2496,30.259,11871.0
2021-08-24 15:35:00,32.2,32.2,32.17,32.17,18085.0,30.259,30.259,30.2308,30.2308,18085.0
2021-08-24 15:40:00,32.16,32.19,32.15,32.16,44287.0,30.2214,30.2496,30.212,30.2214,44287.0
2021-08-24 15:45:00,32.16,32.16,32.11,32.11,40310.0,30.2214,30.2214,30.1744,30.1744,40310.0
2021-08-24 15:50:00,32.12,32.13,32.1,32.11,69208.0,30.1838,30.1932,30.165,30.1744,69208.0
2021-08-24 15:55:00,32.12,32.13,32.1,32.12,118283.0,30.1838,30.1932,30.165,30.1838,118283.0
2021-08-25 09:30:00,31.93,31.93,31.6,31.63,260952.0,30.0052,30.0052,29.6951,29.7233,260952.0
2021-08-25 09:35:00,31.62,31.65,31.54,31.55,129788.0,29.7139,29.7421,29.6388,29.6482,129788.0
2021-08-25 09:40:00,31.57,31.57,31.43,31.53,172393.0,29.6669,29.6669,29.5354,29.6294,172393.0
2021-08-25 09:45:00,31.52,31.64,31.52,31.59,152001.0,29.62,29.7327,29.62,29.6857,152001.0
2021-08-25 09:50:00,31.6,31.61,31.49,31.58,54854.0,29.6951,29.7045,29.5918,29.6763,54854.0
2021-08-25 09:55:00,31.57,31.73,31.57,31.68,69907.0,29.6669,29.8173,29.6669,29.7703,69907.0
2021-08-25 10:00:00,31.69,31.71,31.61,31.68,61997.0,29.7797,29.7985,29.7045,29.7703,61997.0
2021-08-25 10:05:00,31.68,31.71,31.58,31.59,47530.0,29.7703,29.7985,29.6763,29.6857,47530.0
2021-08-25 10:10:00,31.59,31.7,31.58,31.69,49941.0,29.6857,29.7891,29.6763,29.7797,49941.0
2021-08-25 10:15:00,31.69,31.72,31.66,31.7,32622.0,29.7797,29.8079,29.7515,29.7891,32622.0
2021-08-25 10:20:00,31.71,31.71,31.61,31.62,72124.0,29.7985,29.7985,29.7045,29.7139,72124.0
2021-08-25 10:25:00,31.62,31.62,31.56,31.56,113096.0,29.7139,29.7139,29.6576,29.6576,113096.0
2021-08-25 10:30:00,31.55,31.57,31.52,31.56,66546.0,29.6482,29.6669,29.62,29.6576,66546.0
2021-08-25 10:35:00,31.55,31.55,31.45,31.54,113359.0,29.6482,29.6482,29.5542,29.6388,113359.0
2021-08-25 10:40:00,31.53,31.54,31.5,31.54,77667.0,29.6294,29.6388,29.6012,29.6388,77667.0
2021-08-25 10:45:00,31.53,31.53,31.49,31.5,25402.0,29.6294,29.6294,29.5918,29.6012,25402.0
2021-08-25 10:50:00,31.49,31.52,31.45,31.46,70123.0,29.5918,29.62,29.5542,29.5636,70123.0
2021-08-25 10:55:00,31.46,31.48,31.43,31.46,61670.0,29.5636,29.5824,29.5354,29.5636,61670.0
2021-08-25 11:00:00,31.46,31.48,31.42,31.43,61401.0,29.5636,29.5824,29.526,29.5354,61401.0
2021-08-25 11:05:00,31.43,31.46,31.42,31.45,39628.0,29.5354,29.5636,29.526,29.5542,39628.0
2021-08-25 11:10:00,31.45,31.53,31.45,31.52,99250.0,29.5542,29.6294,29.5542,29.62,99250.0
2021-08-25 11:15:00,31.52,31.54,31.51,31.51,45342.0,29.62,29.6388,29.6106,29.6106,45342.0
2021-08-25 11:20:00,31.51,31.53,31.5,31.52,28635.0,29.6106,29.6294,29.6012,29.62,28635.0
2021-08-25 11:25:00,31.52,31.59,31.52,31.57,56755.0,29.62,29.6857,29.62,29.6669,56755.0
2021-08-25 11:30:00,31.57,31.62,31.57,31.61,53055.0,29.6669,29.7139,29.6669,29.7045,53055.0
2021-08-25 11:35:00,31.62,31.64,31.57,31.58,59118.0,29.7139,29.7327,29.6669,29.6763,59118.0
2021-08-25 11:40:00,31.58,31.61,31.58,31.61,30361.0,29.6763,29.7045,29.6763,29.7045,30361.0
2021-08-25 11:45:00,31.6,31.61,31.59,31.61,32257.0,29.6951,29.7045,29.6857,29.7045,32257.0
2021-08-25 11:50:00,31.61,31.63,31.6,31.61,33049.0,29.7045,29.7233,29.6951,29.7045,33049.0
2021-08-25 11:55:00,31.61,31.64,31.6,31.63,38484.0,29.7045,29.7327,29.6951,29.7233,38484.0
2021-08-25 12:00:00,31.64,31.65,31.63,31.63,26500.0,29.7327,29.7421,29.7233,29.7233,26500.0
2021-08-25 12:05:00,31.63,31.66,31.61,31.66,42163.0,29.7233,29.7515,29.7045,29.7515,42163.0
2021-08-25 12:10:00,31.65,31.65,31.61,31.61,21881.0,29.7421,29.7421,29.7045,29.7045,21881.0
2021-08-25 12:15:00,31.61,31.61,31.59,31.59,15325.0,29.7045,29.7045,29.6857,29.6857,15325.0
2021-08-25 12:20:00,31.6,31.61,31.6,31.6,10569.0,29.6951,29.7045,29.6951,29.6951,10569.0
2021-08-25 12:25:00,31.6,31.6,31.59,31.59,11270.0,29.6951,29.6951,29.6857,29.6857,11270.0
2021-08-25 12:30:00,31.6,31.62,31.6,31.61,18119.0,29.6951,29.7139,29.6951,29.7045,18119.0
2021-08-25 12:35:00,31.62,31.64,31.61,31.62,66298.0,29.7139,29.7327,29.7045,29.7139,66298.0
2021-08-25 12:40:00,31.61,31.66,31.6,31.64,29645.0,29.7045,29.7515,29.6951,29.7327,29645.0
2021-08-25 12:45:00,31.65,31.7,31.64,31.64,37101.0,29.7421,29.7891,29.7327,29.7327,37101.0
2021-08-25 12:50:00,31.65,31.68,31.64,31.67,22877.0,29.7421,29.7703,29.7327,29.7609,22877.0
2021-08-25 12:55:00,31.66,31.68,31.66,31.66,17683.0,29.7515,29.7703,29.7515,29.7515,17683.0
2021-08-25 13:00:00,31.66,31.66,31.63,31.64,45485.0,29.7515,29.7515,29.7233,29.7327,45485.0
2021-08-25 13:05:00,31.64,31.64,31.59,31.6,22277.0,29.7327,29.7327,29.6857,29.6951,22277.0
2021-08-25 13:10:00,31.6,31.63,31.6,31.61,19410.0,29.6951,29.7233,29.6951,29.7045,19410.0
2021-08-25 13:15:00,31.61,31.62,31.6,31.61,48119.0,29.7045,29.7139,29.6951,29.7045,48119.0
2021-08-25 13:20:00,31.6,31.6,31.59,31.6,6100.0,29.6951,29.6951,29.6857,29.6951,6100.0
2021-08-25 13:25:00,31.61,31.65,31.61,31.65,13790.0,29.7045,29.7421,29.7045,29.7421,13790.0
2021-08-25 13:30:00,31.65,31.65,31.64,31.64,8703.0,29.7421,29.7421,29.7327,29.7327,8703.0
2021-08-25 13:35:00,31.63,31.63,31.62,31.62,15012.0,29.7233,29.7233,29.7139,29.7139,15012.0
2021-08-25 13:40:00,31.63,31.65,31.63,31.65,8226.0,29.7233,29.7421,29.7233,29.7421,8226.0
2021-08-25 13:45:00,31.64,31.65,31.61,31.61,10506.0,29.7327,29.7421,29.7045,29.7045,10506.0
2021-08-25 13:50:00,31.61,31.62,31.61,31.62,22933.0,29.7045,29.7139,29.7045,29.7139,22933.0
2021-08-25 13:55:00,31.61,31.61,31.6,31.61,11845.0,29.7045,29.7045,29.6951,29.7045,11845.0
2021-08-25 14:00:00,31.61,31.62,31.61,31.62,15940.0,29.7045,29.7139,29.7045,29.7139,15940.0
2021-08-25 14:05:00,31.62,31.68,31.62,31.68,39877.0,29.7139,29.7703,29.7139,29.7703,39877.0
2021-08-25 14:10:00,31.68,31.76,31.68,31.76,23502.0,29.7703,29.8455,29.7703,29.8455,23502.0
2021-08-25 14:15:00,31.76,31.76,31.73,31.76,20668.0,29.8455,29.8455,29.8173,29.8455,20668.0
2021-08-25 14:20:00,31.77,31.77,31.75,31.75,22191.0,29.8549,29.8549,29.8361,29.8361,22191.0
2021-08-25 14:25:00,31.75,31.76,31.75,31.76,8463.0,29.8361,29.8455,29.8361,29.8455,8463.0
2021-08-25 14:30:00,31.76,31.77,31.75,31.76,20914.0,29.8455,29.8549,29.8361,29.8455,20914.0
2021-08-25 14:35:00,31.75,31.75,31.72,31.73,18090.0,29.8361,29.8361,29.8079,29.8173,18090.0
2021-08-25 14:40:00,31.72,31.72,31.72,31.72,600.0,29.8079,29.8079,29.8079,29.8079,600.0
2021-08-25 14:45:00,31.71,31.71,31.68,31.7,30937.0,29.7985,29.7985,29.7703,29.7891,30937.0
2021-08-25 14:50:00,31.7,31.73,31.7,31.73,41862.0,29.7891,29.8173,29.7891,29.8173,41862.0
2021-08-25 14:55:00,31.74,31.75,31.74,31.75,27205.0,29.8267,29.8361,29.8267,29.8361,27205.0
2021-08-25 15:00:00,31.74,31.74,31.73,31.74,4877.0,29.8267,29.8267,29.8173,29.8267,4877.0
2021-08-25 15:05:00,31.74,31.75,31.73,31.75,24022.0,29.8267,29.8361,29.8173,29.8361,24022.0
2021-08-25 15:10:00,31.74,31.75,31.73,31.75,26801.0,29.8267,29.8361,29.8173,29.8361,26801.0
2021-08-25 15:15:00,31.75,31.75,31.71,31.71,38978.0,29.8361,29.8361,29.7985,29.7985,38978.0
2021-08-25 15:20:00,31.7,31.7,31.68,31.68,21583.0,29.7891,29.7891,29.7703,29.7703,21583.0
2021-08-25 15:25:00,31.69,31.69,31.68,31.68,45446.0,29.7797,29.7797,29.7703,29.7703,45446.0
2021-08-25 15:30:00,31.68,31.68,31.68,31.68,11257.0,29.7703,29.7703,29.7703,29.7703,11257.0
2021-08-25 15:35:00,31.69,31.7,31.69,31.69,50992.0,29.7797,29.7891,29.7797,29.7797,50992.0
2021-08-25 15:40:00,31.68,31.7,31.66,31.69,80555.0,29.7703,29.7891,29.7515,29.7797,80555.0
2021-08-25 15:45:00,31.69,31.7,31.67,31.68,70329.0,29.7797,29.7891,29.7609,29.7703,70329.0
2021-08-25 15:50:00,31.67,31.68,31.65,31.67,170092.0,29.7609,29.7703,29.7421,29.7609,170092.0
2021-08-25 15:55:00,31.67,31.69,31.66,31.68,90274.0,29.7609,29.7797,29.7515,29.7703,90274.0
2021-08-26 09:30:00,31.46,31.52,31.39,31.45,178474.0,29.5636,29.62,29.4978,29.5542,178474.0
2021-08-26 09:35:00,31.45,31.48,31.41,31.48,54098.0,29.5542,29.5824,29.5166,29.5824,54098.0
2021-08-26 09:40:00,31.48,31.64,31.44,31.64,84443.0,29.5824,29.7327,29.5448,29.7327,84443.0
2021-08-26 09:45:00,31.64,31.66,31.57,31.57,79027.0,29.7327,29.7515,29.6669,29.6669,79027.0
2021-08-26 09:50:00,31.57,31.6,31.56,31.6,66656.0,29.6669,29.6951,29.6576,29.6951,66656.0
2021-08-26 09:55:00,31.61,31.68,31.55,31.67,105216.0,29.7045,29.7703,29.6482,29.7609,105216.0
2021-08-26 10:00:00,31.66,31.7,31.66,31.68,50006.0,29.7515,29.7891,29.7515,29.7703,50006.0
2021-08-26 10:05:00,31.67,31.76,31.66,31.67,106132.0,29.7609,29.8455,29.7515,29.7609,106132.0
2021-08-26 10:10:00,31.67,31.7,31.66,31.68,48698.0,29.7609,29.7891,29.7515,29.7703,48698.0
2021-08-26 10:15:00,31.68,31.8,31.68,31.8,44863.0,29.7703,29.8831,29.7703,29.8831,44863.0
2021-08-26 10:20:00,31.79,31.8,31.74,31.75,78776.0,29.8737,29.8831,29.8267,29.8361,78776.0
2021-08-26 10:25:00,31.75,31.8,31.66,31.77,82458.0,29.8361,29.8831,29.7515,29.8549,82458.0
2021-08-26 10:30:00,31.77,31.87,31.77,31.81,50330.0,29.8549,29.9489,29.8549,29.8925,50330.0
2021-08-26 10:35:00,31.81,31.82,31.73,31.75,71173.0,29.8925,29.9019,29.8173,29.8361,71173.0
2021-08-26 10:40:00,31.74,31.83,31.72,31.73,60300.0,29.8267,29.9113,29.8079,29.8173,60300.0
2021-08-26 10:45:00,31.74,31.74,31.66,31.68,23038.0,29.8267,29.8267,29.7515,29.7703,23038.0
2021-08-26 10:50:00,31.68,31.73,31.65,31.68,58855.0,29.7703,29.8173,29.7421,29.7703,58855.0
2021-08-26 10:55:00,31.67,31.69,31.65,31.67,13923.0,29.7609,29.7797,29.7421,29.7609,13923.0
2021-08-26 11:00:00,31.67,31.74,31.67,31.73,25551.0,29.7609,29.8267,29.7609,29.8173,25551.0
2021-08-26 11:05:00,31.74,31.83,31.74,31.83,40540.0,29.8267,29.9113,29.8267,29.9113,40540.0
2021-08-26 11:10:00,31.84,31.85,31.79,31.8,43882.0,29.9207,29.9301,29.8737,29.8831,43882.0
2021-08-26 11:15:00,31.79,31.82,31.75,31.76,22727.0,29.8737,29.9019,29.8361,29.8455,22727.0
2021-08-26 11:20:00,31.75,31.75,31.68,31.69,60331.0,29.8361,29.8361,29.7703,29.7797,60331.0
2021-08-26 11:25:00,31.69,31.7,31.66,31.67,15599.0,29.7797,29.7891,29.7515,29.7609,15599.0
2021-08-26 11:30:00,31.67,31.67,31.62,31.66,59605.0,29.7609,29.7609,29.7139,29.7515,59605.0
2021-08-26 11:35:00,31.66,31.67,31.65,31.66,24818.0,29.7515,29.7609,29.7421,29.7515,24818.0
2021-08-26 11:40:00,31.67,31.67,31.63,31.63,33172.0,29.7609,29.7609,29.7233,29.7233,33172.0
2021-08-26 11:45:00,31.63,31.66,31.62,31.66,10061.0,29.7233,29.7515,29.7139,29.7515,10061.0
2021-08-26 11:50:00,31.67,31.68,31.66,31.67,25801.0,29.7609,29.7703,29.7515,29.7609,25801.0
2021-08-26 11:55:00,31.67,31.67,31.64,31.64,10610.0,29.7609,29.7609,29.7327,29.7327,10610.0
2021-08-26 12:00:00,31.64,31.65,31.63,31.65,16271.0,29.7327,29.7421,29.7233,29.7421,16271.0
2021-08-26 12:05:00,31.66,31.68,31.66,31.66,29771.0,29.7515,29.7703,29.7515,29.7515,29771.0
2021-08-26 12:10:00,31.65,31.65,31.62,31.62,13407.0,29.7421,29.7421,29.7139,29.7139,13407.0
2021-08-26 12:15:00,31.62,31.62,31.59,31.59,5933.0,29.7139,29.7139,29.6857,29.6857,5933.0
2021-08-26 12:20:00,31.6,31.61,31.59,31.59,11696.0,29.6951,29.7045,29.6857,29.6857,11696.0
2021-08-26 12:25:00,31.59,31.61,31.58,31.61,18826.0,29.6857,29.7045,29.6763,29.7045,18826.0
2021-08-26 12:30:00,31.6,31.6,31.59,31.6,8005.0,29.6951,29.6951,29.6857,29.6951,8005.0
2021-08-26 12:35:00,31.6,31.61,31.59,31.61,13279.0,29.6951,29.7045,29.6857,29.7045,13279.0
2021-08-26 12:40:00,31.6,31.6,31.57,31.57,9237.0,29.6951,29.6951,29.6669,29.6669,9237.0
2021-08-26 12:45:00,31.57,31.58,31.56,31.57,14700.0,29.6669,29.6763,29.6576,29.6669,14700.0
2021-08-26 12:50:00,31.56,31.57,31.56,31.57,6607.0,29.6576,29.6669,29.6576,29.6669,6607.0
2021-08-26 12:55:00,31.58,31.58,31.56,31.56,20734.0,29.6763,29.6763,29.6576,29.6576,20734.0
2021-08-26 13:00:00,31.57,31.58,31.55,31.58,59395.0,29.6669,29.6763,29.6482,29.6763,59395.0
2021-08-26 13:05:00,31.58,31.61,31.58,31.59,16001.0,29.6763,29.7045,29.6763,29.6857,16001.0
2021-08-26 13:10:00,31.58,31.58,31.54,31.54,9048.0,29.6763,29.6763,29.6388,29.6388,9048.0
2021-08-26 13:15:00,31.53,31.53,31.52,31.53,9057.0,29.6294,29.6294,29.62,29.6294,9057.0
2021-08-26 13:20:00,31.53,31.53,31.48,31.5,19110.0,29.6294,29.6294,29.5824,29.6012,19110.0
2021-08-26 13:25:00,31.49,31.51,31.49,31.51,14200.0,29.5918,29.6106,29.5918,29.6106,14200.0
2021-08-26 13:30:00,31.51,31.52,31.5,31.5,27442.0,29.6106,29.62,29.6012,29.6012,27442.0
2021-08-26 13:35:00,31.5,31.5,31.49,31.49,15955.0,29.6012,29.6012,29.5918,29.5918,15955.0
2021-08-26 13:40:00,31.49,31.52,31.49,31.51,11815.0,29.5918,29.62,29.5918,29.6106,11815.0
2021-08-26 13:45:00,31.5,31.5,31.5,31.5,5992.0,29.6012,29.6012,29.6012,29.6012,5992.0
2021-08-26 13:50:00,31.5,31.5,31.48,31.48,2405.0,29.6012,29.6012,29.5824,29.5824,2405.0
2021-08-26 13:55:00,31.46,31.46,31.45,31.46,5713.0,29.5636,29.5636,29.5542,29.5636,5713.0
2021-08-26 14:00:00,31.46,31.48,31.46,31.46,26763.0,29.5636,29.5824,29.5636,29.5636,26763.0
2021-08-26 14:05:00,31.46,31.47,31.44,31.44,23723.0,29.5636,29.573,29.5448,29.5448,23723.0
2021-08-26 14:10:00,31.44,31.45,31.44,31.45,4040.0,29.5448,29.5542,29.5448,29.5542,4040.0
2021-08-26 14:15:00,31.45,31.45,31.42,31.42,37588.0,29.5542,29.5542,29.526,29.526,37588.0
2021-08-26 14:20:00,31.42,31.44,31.42,31.43,12456.0,29.526,29.5448,29.526,29.5354,12456.0
2021-08-26 14:25:00,31.42,31.43,31.42,31.43,9032.0,29.526,29.5354,29.526,29.5354,9032.0
2021-08-26 14:30:00,31.43,31.45,31.42,31.42,37959.0,29.5354,29.5542,29.526,29.526,37959.0
2021-08-26 14:35:00,31.42,31.42,31.39,31.41,35017.0,29.526,29.526,29.4978,29.5166,35017.0
2021-08-26 14:40:00,31.42,31.45,31.42,31.45,9304.0,29.526,29.5542,29.526,29.5542,9304.0
2021-08-26 14:45:00,31.44,31.45,31.42,31.42,30385.0,29.5448,29.5542,29.526,29.526,30385.0
2021-08-26 14:50:00,31.41,31.41,31.4,31.41,12277.0,29.5166,29.5166,29.5072,29.5166,12277.0
2021-08-26 14:55:00,31.41,31.41,31.4,31.4,3096.0,29.5166,29.5166,29.5072,29.5072,3096.0
2021-08-26 15:00:00,31.39,31.41,31.39,31.41,51785.0,29.4978,29.5166,29.4978,29.5166,51785.0
2021-08-26 15:05:00,31.4,31.4,31.37,31.39,31747.0,29.5072,29.5072,29.479,29.4978,31747.0
2021-08-26 15:10:00,31.39,31.45,31.39,31.45,75421.0,29.4978,29.5542,29.4978,29.5542,75421.0
2021-08-26 15:15:00,31.45,31.49,31.44,31.48,41959.0,29.5542,29.5918,29.5448,29.5824,41959.0
2021-08-26 15:20:00,31.48,31.48,31.46,31.48,36787.0,29.5824,29.5824,29.5636,29.5824,36787.0
2021-08-26 15:25:00,31.48,31.48,31.47,31.48,41258.0,29.5824,29.5824,29.573,29.5824,41258.0
2021-08-26 15:30:00,31.47,31.5,31.47,31.5,51519.0,29.573,29.6012,29.573,29.6012,51519.0
2021-08-26 15:35:00,31.5,31.5,31.47,31.47,88378.0,29.6012,29.6012,29.573,29.573,88378.0
2021-08-26 15:40:00,31.48,31.52,31.48,31.48,110575.0,29.5824,29.62,29.5824,29.5824,110575.0
2021-08-26 15:45:00,31.49,31.52,31.49,31.52,15687.0,29.5918,29.62,29.5918,29.62,15687.0
2021-08-26 15:50:00,31.52,31.52,31.5,31.5,45135.0,29.62,29.62,29.6012,29.6012,45135.0
2021-08-26 15:55:00,31.5,31.5,31.48,31.5,179754.0,29.6012,29.6012,29.5824,29.6012,179754.0
2021-08-27 09:30:00,31.38,31.51,31.29,31.48,221251.0,29.4884,29.6106,29.4038,29.5824,221251.0
2021-08-27 09:35:00,31.46,31.54,31.45,31.52,107088.0,29.5636,29.6388,29.5542,29.62,107088.0
2021-08-27 09:40:00,31.51,31.54,31.45,31.45,37919.0,29.6106,29.6388,29.5542,29.5542,37919.0
2021-08-27 09:45:00,31.46,31.66,31.45,31.64,85587.0,29.5636,29.7515,29.5542,29.7327,85587.0
2021-08-27 09:50:00,31.66,31.77,31.65,31.73,39306.0,29.7515,29.8549,29.7421,29.8173,39306.0
2021-08-27 09:55:00,31.73,31.75,31.67,31.68,31684.0,29.8173,29.8361,29.7609,29.7703,31684.0
2021-08-27 10:00:00,31.67,31.96,31.47,31.72,260656.0,29.7609,30.0334,29.573,29.8079,260656.0
2021-08-27 10:05:00,31.72,31.81,31.69,31.8,76205.0,29.8079,29.8925,29.7797,29.8831,76205.0
2021-08-27 10:10:00,31.79,31.93,31.79,31.92,99098.0,29.8737,30.0052,29.8737,29.9958,99098.0
2021-08-27 10:15:00,31.92,32.1,31.92,32.06,202183.0,29.9958,30.165,29.9958,30.1274,202183.0
2021-08-27 10:20:00,32.06,32.07,31.95,31.96,106722.0,30.1274,30.1368,30.024,30.0334,106722.0
2021-08-27 10:25:00,31.96,31.99,31.9,31.98,105090.0,30.0334,30.0616,29.9771,30.0522,105090.0
2021-08-27 10:30:00,31.99,32.03,31.93,32.02,131743.0,30.0616,30.0992,30.0052,30.0898,131743.0
2021-08-27 10:35:00,32.02,32.09,32.0,32.08,92753.0,30.0898,30.1556,30.071,30.1462,92753.0
2021-08-27 10:40:00,32.09,32.19,32.08,32.17,89524.0,30.1556,30.2496,30.1462,30.2308,89524.0
2021-08-27 10:45:00,32.18,32.21,32.13,32.13,99241.0,30.2402,30.2684,30.1932,30.1932,99241.0
2021-08-27 10:50:00,32.13,32.2,32.12,32.2,176843.0,30.1932,30.259,30.1838,30.259,176843.0
2021-08-27 10:55:00,32.2,32.2,32.15,32.2,35900.0,30.259,30.259,30.212,30.259,35900.0
2021-08-27 11:00:00,32.2,32.21,32.18,32.19,21416.0,30.259,30.2684,30.2402,30.2496,21416.0
2021-08-27 11:05:00,32.2,32.22,32.15,32.22,54652.0,30.259,30.2778,30.212,30.2778,54652.0
2021-08-27 11:10:00,32.22,32.23,32.19,32.21,35478.0,30.2778,30.2872,30.2496,30.2684,35478.0
2021-08-27 11:15:00,32.22,32.25,32.17,32.23,119379.0,30.2778,30.306,30.2308,30.2872,119379.0
2021-08-27 11:20:00,32.23,32.23,32.19,32.2,27238.0,30.2872,30.2872,30.2496,30.259,27238.0
2021-08-27 11:25:00,32.2,32.2,32.15,32.15,65152.0,30.259,30.259,30.212,30.212,65152.0
2021-08-27 11:30:00,32.15,32.23,32.15,32.23,101300.0,30.212,30.2872,30.212,30.2872,101300.0
2021-08-27 11:35:00,32.23,32.24,32.2,32.22,46467.0,30.2872,30.2966,30.259,30.2778,46467.0
2021-08-27 11:40:00,32.22,32.24,32.22,32.24,24198.0,30.2778,30.2966,30.2778,30.2966,24198.0
2021-08-27 11:45:00,32.24,32.33,32.24,32.33,74298.0,30.2966,30.3811,30.2966,30.3811,74298.0
2021-08-27 11:50:00,32.33,32.33,32.3,32.3,48782.0,30.3811,30.3811,30.3529,30.3529,48782.0
2021-08-27 11:55:00,32.31,32.34,32.3,32.32,22700.0,30.3623,30.3905,30.3529,30.3717,22700.0
2021-08-27 12:00:00,32.33,32.37,32.33,32.37,24054.0,30.3811,30.4187,30.3811,30.4187,24054.0
2021-08-27 12:05:00,32.37,32.38,32.32,32.33,42742.0,30.4187,30.4281,30.3717,30.3811,42742.0
2021-08-27 12:10:00,32.33,32.33,32.28,32.3,46474.0,30.3811,30.3811,30.3341,30.3529,46474.0
2021-08-27 12:15:00,32.3,32.34,32.3,32.3,30585.0,30.3529,30.3905,30.3529,30.3529,30585.0
2021-08-27 12:20:00,32.3,32.38,32.3,32.38,34332.0,30.3529,30.4281,30.3529,30.4281,34332.0
2021-08-27 12:25:00,32.37,32.38,32.34,32.34,103508.0,30.4187,30.4281,30.3905,30.3905,103508.0
2021-08-27 12:30:00,32.35,32.44,32.35,32.44,109219.0,30.3999,30.4845,30.3999,30.4845,109219.0
2021-08-27 12:35:00,32.44,32.44,32.38,32.39,50108.0,30.4845,30.4845,30.4281,30.4375,50108.0
2021-08-27 12:40:00,32.4,32.46,32.4,32.46,44900.0,30.4469,30.5033,30.4469,30.5033,44900.0
2021-08-27 12:45:00,32.46,32.5,32.46,32.5,50040.0,30.5033,30.5409,30.5033,30.5409,50040.0
2021-08-27 12:50:00,32.51,32.53,32.49,32.51,83745.0,30.5503,30.5691,30.5315,30.5503,83745.0
2021-08-27 12:55:00,32.51,32.52,32.5,32.52,52086.0,30.5503,30.5597,30.5409,30.5597,52086.0
2021-08-27 13:00:00,32.52,32.53,32.49,32.49,57287.0,30.5597,30.5691,30.5315,30.5315,57287.0
2021-08-27 13:05:00,32.49,32.49,32.45,32.48,41831.0,30.5315,30.5315,30.4939,30.5221,41831.0
2021-08-27 13:10:00,32.47,32.5,32.47,32.5,16977.0,30.5127,30.5409,30.5127,30.5409,16977.0
2021-08-27 13:15:00,32.49,32.49,32.48,32.48,26465.0,30.5315,30.5315,30.5221,30.5221,26465.0
2021-08-27 13:20:00,32.48,32.48,32.46,32.48,25238.0,30.5221,30.5221,30.5033,30.5221,25238.0
2021-08-27 13:25:00,32.49,32.52,32.47,32.51,32921.0,30.5315,30.5597,30.5127,30.5503,32921.0
2021-08-27 13:30:00,32.52,32.56,32.52,32.55,37786.0,30.5597,30.5973,30.5597,30.5879,37786.0
2021-08-27 13:35:00,32.55,32.67,32.55,32.67,406512.0,30.5879,30.7006,30.5879,30.7006,406512.0
2021-08-27 13:40:00,32.67,32.69,32.63,32.67,165725.0,30.7006,30.7194,30.6631,30.7006,165725.0
2021-08-27 13:45:00,32.67,32.67,32.6,32.6,63786.0,30.7006,30.7006,30.6349,30.6349,63786.0
2021-08-27 13:50:00,32.6,32.6,32.56,32.58,33976.0,30.6349,30.6349,30.5973,30.6161,33976.0
2021-08-27 13:55:00,32.58,32.62,32.58,32.61,18437.0,30.6161,30.6537,30.6161,30.6443,18437.0
2021-08-27 14:00:00,32.61,32.61,32.56,32.59,20313.0,30.6443,30.6443,30.5973,30.6255,20313.0
2021-08-27 14:05:00,32.58,32.59,32.55,32.59,33452.0,30.6161,30.6255,30.5879,30.6255,33452.0
2021-08-27 14:10:00,32.59,32.59,32.56,32.58,125861.0,30.6255,30.6255,30.5973,30.6161,125861.0
2021-08-27 14:15:00,32.57,32.61,32.55,32.61,43112.0,30.6067,30.6443,30.5879,30.6443,43112.0
2021-08-27 14:20:00,32.62,32.65,32.62,32.63,26208.0,30.6537,30.6818,30.6537,30.6631,26208.0
2021-08-27 14:25:00,32.63,32.66,32.62,32.66,30331.0,30.6631,30.6912,30.6537,30.6912,30331.0
2021-08-27 14:30:00,32.67,32.67,32.66,32.66,17019.0,30.7006,30.7006,30.6912,30.6912,17019.0
2021-08-27 14:35:00,32.67,32.68,32.66,32.66,7273.0,30.7006,30.71,30.6912,30.6912,7273.0
2021-08-27 14:40:00,32.66,32.66,32.63,32.64,44844.0,30.6912,30.6912,30.6631,30.6724,44844.0
2021-08-27 14:45:00,32.65,32.66,32.65,32.66,31395.0,30.6818,30.6912,30.6818,30.6912,31395.0
2021-08-27 14:50:00,32.66,32.67,32.66,32.67,4090.0,30.6912,30.7006,30.6912,30.7006,4090.0
2021-08-27 14:55:00,32.66,32.67,32.63,32.67,19455.0,30.6912,30.7006,30.6631,30.7006,19455.0
2021-08-27 15:00:00,32.67,32.7,32.66,32.7,51723.0,30.7006,30.7288,30.6912,30.7288,51723.0
2021-08-27 15:05:00,32.7,32.72,32.69,32.72,25090.0,30.7288,30.7476,30.7194,30.7476,25090.0
2021-08-27 15:10:00,32.72,32.72,32.67,32.69,37667.0,30.7476,30.7476,30.7006,30.7194,37667.0
2021-08-27 15:15:00,32.69,32.7,32.69,32.69,26756.0,30.7194,30.7288,30.7194,30.7194,26756.0
2021-08-27 15:20:00,32.67,32.71,32.67,32.71,20025.0,30.7006,30.7382,30.7006,30.7382,20025.0
2021-08-27 15:25:00,32.71,32.71,32.67,32.67,33993.0,30.7382,30.7382,30.7006,30.7006,33993.0
2021-08-27 15:30:00,32.67,32.67,32.62,32.62,55967.0,30.7006,30.7006,30.6537,30.6537,55967.0
2021-08-27 15:35:00,32.63,32.63,32.59,32.59,104061.0,30.6631,30.6631,30.6255,30.6255,104061.0
2021-08-27 15:40:00,32.59,32.6,32.58,32.58,120040.0,30.6255,30.6349,30.6161,30.6161,120040.0
2021-08-27 15:45:00,32.58,32.6,32.56,32.57,138679.0,30.6161,30.6349,30.5973,30.6067,138679.0
2021-08-27 15:50:00,32.58,32.63,32.58,32.63,150143.0,30.6161,30.6631,30.6161,30.6631,150143.0
2021-08-27 15:55:00,32.63,32.64,32.59,32.64,385114.0,30.6631,30.6724,30.6255,30.6724,385114.0
2021-08-30 09:30:00,32.63,32.7,32.43,32.43,237774.0,30.6631,30.7288,30.4751,30.4751,237774.0
2021-08-30 09:35:00,32.43,32.56,32.4,32.51,129809.0,30.4751,30.5973,30.4469,30.5503,129809.0
2021-08-30 09:40:00,32.51,32.58,32.44,32.48,54051.0,30.5503,30.6161,30.4845,30.5221,54051.0
2021-08-30 09:45:00,32.47,32.56,32.45,32.47,46664.0,30.5127,30.5973,30.4939,30.5127,46664.0
2021-08-30 09:50:00,32.47,32.48,32.35,32.39,71004.0,30.5127,30.5221,30.3999,30.4375,71004.0
2021-08-30 09:55:00,32.39,32.44,32.33,32.33,142612.0,30.4375,30.4845,30.3811,30.3811,142612.0
2021-08-30 10:00:00,32.33,32.46,32.33,32.43,47557.0,30.3811,30.5033,30.3811,30.4751,47557.0
2021-08-30 10:05:00,32.44,32.48,32.35,32.36,29412.0,30.4845,30.5221,30.3999,30.4093,29412.0
2021-08-30 10:10:00,32.36,32.36,32.3,32.34,41100.0,30.4093,30.4093,30.3529,30.3905,41100.0
2021-08-30 10:15:00,32.35,32.38,32.3,32.37,61959.0,30.3999,30.4281,30.3529,30.4187,61959.0
2021-08-30 10:20:00,32.37,32.39,32.31,32.32,47922.0,30.4187,30.4375,30.3623,30.3717,47922.0
2021-08-30 10:25:00,32.32,32.36,32.28,32.28,52612.0,30.3717,30.4093,30.3341,30.3341,52612.0
2021-08-30 10:30:00,32.27,32.27,32.19,32.21,77834.0,30.3248,30.3248,30.2496,30.2684,77834.0
2021-08-30 10:35:00,32.22,32.27,32.22,32.23,36039.0,30.2778,30.3248,30.2778,30.2872,36039.0
2021-08-30 10:40:00,32.24,32.33,32.24,32.28,57417.0,30.2966,30.3811,30.2966,30.3341,57417.0
2021-08-30 10:45:00,32.27,32.29,32.25,32.29,26885.0,30.3248,30.3435,30.306,30.3435,26885.0
2021-08-30 10:50:00,32.29,32.34,32.26,32.27,83524.0,30.3435,30.3905,30.3154,30.3248,83524.0
2021-08-30 10:55:00,32.26,32.3,32.26,32.29,28972.0,30.3154,30.3529,30.3154,30.3435,28972.0
2021-08-30 11:00:00,32.29,32.31,32.24,32.25,40509.0,30.3435,30.3623,30.2966,30.306,40509.0
2021-08-30 11:05:00,32.25,32.25,32.2,32.24,73189.0,30.306,30.306,30.259,30.2966,73189.0
2021-08-30 11:10:00,32.23,32.25,32.2,32.22,11814.0,30.2872,30.306,30.259,30.2778,11814.0
2021-08-30 11:15:00,32.23,32.23,32.19,32.19,27103.0,30.2872,30.2872,30.2496,30.2496,27103.0
2021-08-30 11:20:00,32.2,32.23,32.16,32.23,34905.0,30.259,30.2872,30.2214,30.2872,34905.0
2021-08-30 11:25:00,32.23,32.27,32.23,32.26,49966.0,30.2872,30.3248,30.2872,30.3154,49966.0
2021-08-30 11:30:00,32.25,32.25,32.17,32.19,33551.0,30.306,30.306,30.2308,30.2496,33551.0
2021-08-30 11:35:00,32.19,32.26,32.19,32.24,44754.0,30.2496,30.3154,30.2496,30.2966,44754.0
2021-08-30 11:40:00,32.22,32.22,32.16,32.17,22519.0,30.2778,30.2778,30.2214,30.2308,22519.0
2021-08-30 11:45:00,32.18,32.2,32.15,32.2,29875.0,30.2402,30.259,30.212,30.259,29875.0
2021-08-30 11:50:00,32.21,32.21,32.16,32.19,20053.0,30.2684,30.2684,30.2214,30.2496,20053.0
2021-08-30 11:55:00,32.2,32.2,32.16,32.18,12454.0,30.259,30.259,30.2214,30.2402,12454.0
2021-08-30 12:00:00,32.19,32.24,32.19,32.24,18800.0,30.2496,30.2966,30.2496,30.2966,18800.0
2021-08-30 12:05:00,32.24,32.24,32.19,32.21,33130.0,30.2966,30.2966,30.2496,30.2684,33130.0
2021-08-30 12:10:00,32.21,32.23,32.2,32.2,29336.0,30.2684,30.2872,30.259,30.259,29336.0
2021-08-30 12:15:00,32.21,32.21,32.2,32.2,16760.0,30.2684,30.2684,30.259,30.259,16760.0
2021-08-30 12:20:00,32.2,32.2,32.16,32.17,28534.0,30.259,30.259,30.2214,30.2308,28534.0
2021-08-30 12:25:00,32.17,32.21,32.17,32.2,15405.0,30.2308,30.2684,30.2308,30.259,15405.0
2021-08-30 12:30:00,32.2,32.22,32.2,32.22,14251.0,30.259,30.2778,30.259,30.2778,14251.0
2021-08-30 12:35:00,32.23,32.23,32.2,32.2,5604.0,30.2872,30.2872,30.259,30.259,5604.0
2021-08-30 12:40:00,32.21,32.23,32.2,32.23,19381.0,30.2684,30.2872,30.259,30.2872,19381.0
2021-08-30 12:45:00,32.23,32.26,32.23,32.24,23847.0,30.2872,30.3154,30.2872,30.2966,23847.0
2021-08-30 12:50:00,32.24,32.26,32.24,32.25,14921.0,30.2966,30.3154,30.2966,30.306,14921.0
2021-08-30 12:55:00,32.24,32.26,32.23,32.26,12887.0,30.2966,30.3154,30.2872,30.3154,12887.0
2021-08-30 13:00:00,32.27,32.29,32.27,32.28,13293.0,30.3248,30.3435,30.3248,30.3341,13293.0
2021-08-30 13:05:00,32.28,32.3,32.27,32.3,50197.0,30.3341,30.3529,30.3248,30.3529,50197.0
2021-08-30 13:10:00,32.28,32.28,32.23,32.23,12676.0,30.3341,30.3341,30.2872,30.2872,12676.0
2021-08-30 13:15:00,32.23,32.24,32.21,32.21,22416.0,30.2872,30.2966,30.2684,30.2684,22416.0
2021-08-30 13:20:00,32.21,32.22,32.19,32.2,24089.0,30.2684,30.2778,30.2496,30.259,24089.0
2021-08-30 13:25:00,32.21,32.23,32.2,32.22,26554.0,30.2684,30.2872,30.259,30.2778,26554.0
2021-08-30 13:30:00,32.21,32.22,32.19,32.22,25198.0,30.2684,30.2778,30.2496,30.2778,25198.0
2021-08-30 13:35:00,32.22,32.23,32.22,32.23,22273.0,30.2778,30.2872,30.2778,30.2872,22273.0
2021-08-30 13:40:00,32.24,32.26,32.23,32.23,27512.0,30.2966,30.3154,30.2872,30.2872,27512.0
2021-08-30 13:45:00,32.23,32.23,32.23,32.23,14068.0,30.2872,30.2872,30.2872,30.2872,14068.0
2021-08-30 13:50:00,32.23,32.23,32.19,32.21,16003.0,30.2872,30.2872,30.2496,30.2684,16003.0
2021-08-30 13:55:00,32.21,32.21,32.2,32.2,4894.0,30.2684,30.2684,30.259,30.259,4894.0
2021-08-30 14:00:00,32.2,32.2,32.16,32.18,30272.0,30.259,30.259,30.2214,30.2402,30272.0
2021-08-30 14:05:00,32.18,32.19,32.17,32.17,6816.0,30.2402,30.2496,30.2308,30.2308,6816.0
2021-08-30 14:10:00,32.16,32.16,32.14,32.16,20448.0,30.2214,30.2214,30.2026,30.2214,20448.0
2021-08-30 14:15:00,32.16,32.18,32.15,32.15,25985.0,30.2214,30.2402,30.212,30.212,25985.0
2021-08-30 14:20:00,32.15,32.16,32.14,32.15,21980.0,30.212,30.2214,30.2026,30.212,21980.0
2021-08-30 14:25:00,32.15,32.16,32.15,32.15,8501.0,30.212,30.2214,30.212,30.212,8501.0
2021-08-30 14:30:00,32.15,32.15,32.1,32.13,54418.0,30.212,30.212,30.165,30.1932,54418.0
2021-08-30 14:35:00,32.13,32.15,32.13,32.14,15026.0,30.1932,30.212,30.1932,30.2026,15026.0
2021-08-30 14:40:00,32.13,32.16,32.13,32.14,23012.0,30.1932,30.2214,30.1932,30.2026,23012.0
2021-08-30 14:45:00,32.15,32.16,32.15,32.16,19871.0,30.212,30.2214,30.212,30.2214,19871.0
2021-08-30 14:50:00,32.17,32.21,32.17,32.21,10697.0,30.2308,30.2684,30.2308,30.2684,10697.0
2021-08-30 14:55:00,32.22,32.24,32.2,32.23,40857.0,30.2778,30.2966,30.259,30.2872,40857.0
2021-08-30 15:00:00,32.23,32.23,32.22,32.22,2067.0,30.2872,30.2872,30.2778,30.2778,2067.0
2021-08-30 15:05:00,32.21,32.22,32.2,32.2,14360.0,30.2684,30.2778,30.259,30.259,14360.0
2021-08-30 15:10:00,32.21,32.22,32.2,32.2,8642.0,30.2684,30.2778,30.259,30.259,8642.0
2021-08-30 15:15:00,32.2,32.21,32.19,32.21,28209.0,30.259,30.2684,30.2496,30.2684,28209.0
2021-08-30 15:20:00,32.22,32.22,32.17,32.2,54700.0,30.2778,30.2778,30.2308,30.259,54700.0
2021-08-30 15:25:00,32.2,32.2,32.16,32.17,41332.0,30.259,30.259,30.2214,30.2308,41332.0
2021-08-30 15:30:00,32.17,32.19,32.15,32.16,63151.0,30.2308,30.2496,30.212,30.2214,63151.0
2021-08-30 15:35:00,32.16,32.16,32.13,32.13,90214.0,30.2214,30.2214,30.1932,30.1932,90214.0
2021-08-30 15:40:00,32.14,32.15,32.13,32.15,69755.0,30.2026,30.212,30.1932,30.212,69755.0
2021-08-30 15:45:00,32.15,32.16,32.13,32.16,161659.0,30.212,30.2214,30.1932,30.2214,161659.0
2021-08-30 15:50:00,32.16,32.21,32.16,32.21,51399.0,30.2214,30.2684,30.2214,30.2684,51399.0
2021-08-30 15:55:00,32.22,32.22,32.17,32.18,233045.0,30.2778,30.2778,30.2308,30.2402,233045.0
2021-08-31 09:30:00,32.25,32.35,32.2,32.34,236844.0,30.306,30.3999,30.259,30.3905,236844.0
2021-08-31 09:35:00,32.34,32.51,32.34,32.5,105164.0,30.3905,30.5503,30.3905,30.5409,105164.0
2021-08-31 09:40:00,32.49,32.54,32.41,32.46,67217.0,30.5315,30.5785,30.4563,30.5033,67217.0
2021-08-31 09:45:00,32.45,32.45,32.38,32.4,52982.0,30.4939,30.4939,30.4281,30.4469,52982.0
2021-08-31 09:50:00,32.43,32.44,32.32,32.35,69691.0,30.4751,30.4845,30.3717,30.3999,69691.0
2021-08-31 09:55:00,32.36,32.36,32.2,32.23,65783.0,30.4093,30.4093,30.259,30.2872,65783.0
2021-08-31 10:00:00,32.23,32.4,32.23,32.37,142700.0,30.2872,30.4469,30.2872,30.4187,142700.0
2021-08-31 10:05:00,32.35,32.36,32.24,32.28,57287.0,30.3999,30.4093,30.2966,30.3341,57287.0
2021-08-31 10:10:00,32.29,32.32,32.27,32.31,39941.0,30.3435,30.3717,30.3248,30.3623,39941.0
2021-08-31 10:15:00,32.32,32.37,32.26,32.37,66109.0,30.3717,30.4187,30.3154,30.4187,66109.0
2021-08-31 10:20:00,32.37,32.43,32.35,32.39,30373.0,30.4187,30.4751,30.3999,30.4375,30373.0
2021-08-31 10:25:00,32.39,32.43,32.37,32.43,44146.0,30.4375,30.4751,30.4187,30.4751,44146.0
2021-08-31 10:30:00,32.41,32.55,32.4,32.53,45204.0,30.4563,30.5879,30.4469,30.5691,45204.0
2021-08-31 10:35:00,32.54,32.57,32.5,32.55,61259.0,30.5785,30.6067,30.5409,30.5879,61259.0
2021-08-31 10:40:00,32.56,32.57,32.46,32.49,30877.0,30.5973,30.6067,30.5033,30.5315,30877.0
2021-08-31 10:45:00,32.48,32.49,32.38,32.39,75237.0,30.5221,30.5315,30.4281,30.4375,75237.0
2021-08-31 10:50:00,32.39,32.4,32.34,32.39,178102.0,30.4375,30.4469,30.3905,30.4375,178102.0
2021-08-31 10:55:00,32.4,32.43,32.37,32.41,182146.0,30.4469,30.4751,30.4187,30.4563,182146.0
2021-08-31 11:00:00,32.42,32.45,32.4,32.41,107810.0,30.4657,30.4939,30.4469,30.4563,107810.0
2021-08-31 11:05:00,32.41,32.45,32.4,32.4,81349.0,30.4563,30.4939,30.4469,30.4469,81349.0
2021-08-31 11:10:00,32.4,32.45,32.38,32.44,158587.0,30.4469,30.4939,30.4281,30.4845,158587.0
2021-08-31 11:15:00,32.45,32.47,32.44,32.44,58605.0,30.4939,30.5127,30.4845,30.4845,58605.0
2021-08-31 11:20:00,32.45,32.45,32.4,32.42,105045.0,30.4939,30.4939,30.4469,30.4657,105045.0
2021-08-31 11:25:00,32.43,32.46,32.41,32.44,162902.0,30.4751,30.5033,30.4563,30.4845,162902.0
2021-08-31 11:30:00,32.45,32.51,32.45,32.5,55893.0,30.4939,30.5503,30.4939,30.5409,55893.0
2021-08-31 11:35:00,32.5,32.51,32.48,32.5,35587.0,30.5409,30.5503,30.5221,30.5409,35587.0
2021-08-31 11:40:00,32.5,32.5,32.48,32.5,28810.0,30.5409,30.5409,30.5221,30.5409,28810.0
2021-08-31 11:45:00,32.49,32.52,32.48,32.49,20425.0,30.5315,30.5597,30.5221,30.5315,20425.0
2021-08-31 11:50:00,32.48,32.48,32.46,32.47,9554.0,30.5221,30.5221,30.5033,30.5127,9554.0
2021-08-31 11:55:00,32.47,32.48,32.45,32.48,23648.0,30.5127,30.5221,30.4939,30.5221,23648.0
2021-08-31 12:00:00,32.48,32.51,32.46,32.51,10241.0,30.5221,30.5503,30.5033,30.5503,10241.0
2021-08-31 12:05:00,32.5,32.53,32.49,32.51,19095.0,30.5409,30.5691,30.5315,30.5503,19095.0
2021-08-31 12:10:00,32.51,32.51,32.5,32.5,12601.0,30.5503,30.5503,30.5409,30.5409,12601.0
2021-08-31 12:15:00,32.5,32.51,32.48,32.51,22306.0,30.5409,30.5503,30.5221,30.5503,22306.0
2021-08-31 12:20:00,32.51,32.52,32.51,32.52,1818.0,30.5503,30.5597,30.5503,30.5597,1818.0
2021-08-31 12:25:00,32.52,32.52,32.47,32.48,112127.0,30.5597,30.5597,30.5127,30.5221,112127.0
2021-08-31 12:30:00,32.49,32.5,32.46,32.5,13256.0,30.5315,30.5409,30.5033,30.5409,13256.0
2021-08-31 12:35:00,32.51,32.53,32.5,32.53,23466.0,30.5503,30.5691,30.5409,30.5691,23466.0
2021-08-31 12:40:00,32.53,32.56,32.53,32.55,31273.0,30.5691,30.5973,30.5691,30.5879,31273.0
2021-08-31 12:45:00,32.54,32.55,32.54,32.54,16479.0,30.5785,30.5879,30.5785,30.5785,16479.0
2021-08-31 12:50:00,32.54,32.54,32.52,32.53,11349.0,30.5785,30.5785,30.5597,30.5691,11349.0
2021-08-31 12:55:00,32.53,32.53,32.51,32.51,8882.0,30.5691,30.5691,30.5503,30.5503,8882.0
2021-08-31 13:00:00,32.51,32.52,32.51,32.52,20638.0,30.5503,30.5597,30.5503,30.5597,20638.0
2021-08-31 13:05:00,32.52,32.59,32.51,32.59,46171.0,30.5597,30.6255,30.5503,30.6255,46171.0
2021-08-31 13:10:00,32.59,32.59,32.58,32.58,12218.0,30.6255,30.6255,30.6161,30.6161,12218.0
2021-08-31 13:15:00,32.57,32.59,32.55,32.55,31533.0,30.6067,30.6255,30.5879,30.5879,31533.0
2021-08-31 13:20:00,32.54,32.55,32.53,32.53,19581.0,30.5785,30.5879,30.5691,30.5691,19581.0
2021-08-31 13:25:00,32.53,32.6,32.53,32.6,19293.0,30.5691,30.6349,30.5691,30.6349,19293.0
2021-08-31 13:30:00,32.59,32.62,32.59,32.6,19591.0,30.6255,30.6537,30.6255,30.6349,19591.0
2021-08-31 13:35:00,32.58,32.58,32.55,32.57,8720.0,30.6161,30.6161,30.5879,30.6067,8720.0
2021-08-31 13:40:00,32.57,32.57,32.55,32.56,1826.0,30.6067,30.6067,30.5879,30.5973,1826.0
2021-08-31 13:45:00,32.55,32.56,32.54,32.54,15541.0,30.5879,30.5973,30.5785,30.5785,15541.0
2021-08-31 13:50:00,32.54,32.54,32.5,32.5,8690.0,30.5785,30.5785,30.5409,30.5409,8690.0
2021-08-31 13:55:00,32.5,32.5,32.48,32.48,7758.0,30.5409,30.5409,30.5221,30.5221,7758.0
2021-08-31 14:00:00,32.49,32.5,32.48,32.5,17187.0,30.5315,30.5409,30.5221,30.5409,17187.0
2021-08-31 14:05:00,32.5,32.52,32.5,32.52,7144.0,30.5409,30.5597,30.5409,30.5597,7144.0
2021-08-31 14:10:00,32.51,32.52,32.51,32.51,6694.0,30.5503,30.5597,30.5503,30.5503,6694.0
2021-08-31 14:15:00,32.51,32.52,32.51,32.51,26637.0,30.5503,30.5597,30.5503,30.5503,26637.0
2021-08-31 14:20:00,32.51,32.52,32.51,32.52,40382.0,30.5503,30.5597,30.5503,30.5597,40382.0
2021-08-31 14:25:00,32.52,32.52,32.48,32.48,9848.0,30.5597,30.5597,30.5221,30.5221,9848.0
2021-08-31 14:30:00,32.49,32.51,32.49,32.5,3287.0,30.5315,30.5503,30.5315,30.5409,3287.0
2021-08-31 14:35:00,32.5,32.5,32.48,32.48,5617.0,30.5409,30.5409,30.5221,30.5221,5617.0
2021-08-31 14:40:00,32.49,32.49,32.48,32.49,6710.0,30.5315,30.5315,30.5221,30.5315,6710.0
2021-08-31 14:45:00,32.49,32.5,32.49,32.5,13721.0,30.5315,30.5409,30.5315,30.5409,13721.0
2021-08-31 14:50:00,32.5,32.54,32.5,32.54,19582.0,30.5409,30.5785,30.5409,30.5785,19582.0
2021-08-31 14:55:00,32.54,32.57,32.54,32.57,12404.0,30.5785,30.6067,30.5785,30.6067,12404.0
2021-08-31 15:00:00,32.57,32.59,32.57,32.59,11732.0,30.6067,30.6255,30.6067,30.6255,11732.0
2021-08-31 15:05:00,32.58,32.59,32.58,32.59,29411.0,30.6161,30.6255,30.6161,30.6255,29411.0
2021-08-31 15:10:00,32.58,32.61,32.57,32.61,30477.0,30.6161,30.6443,30.6067,30.6443,30477.0
2021-08-31 15:15:00,32.61,32.62,32.61,32.61,13008.0,30.6443,30.6537,30.6443,30.6443,13008.0
2021-08-31 15:20:00,32.62,32.62,32.6,32.62,68100.0,30.6537,30.6537,30.6349,30.6537,68100.0
2021-08-31 15:25:00,32.62,32.62,32.6,32.61,15045.0,30.6537,30.6537,30.6349,30.6443,15045.0
2021-08-31 15:30:00,32.61,32.62,32.58,32.59,63747.0,30.6443,30.6537,30.6161,30.6255,63747.0
2021-08-31 15:35:00,32.59,32.59,32.55,32.55,37956.0,30.6255,30.6255,30.5879,30.5879,37956.0
2021-08-31 15:40:00,32.55,32.6,32.55,32.59,104068.0,30.5879,30.6349,30.5879,30.6255,104068.0
2021-08-31 15:45:00,32.59,32.6,32.57,32.59,121807.0,30.6255,30.6349,30.6067,30.6255,121807.0
2021-08-31 15:50:00,32.6,32.61,32.58,32.58,115384.0,30.6349,30.6443,30.6161,30.6161,115384.0
2021-08-31 15:55:00,32.58,32.62,32.58,32.62,121788.0,30.6161,30.6537,30.6161,30.6537,121788.0
2021-09-01 09:30:00,32.78,32.81,32.69,32.74,224210.0,30.804,30.8322,30.7194,30.7664,224210.0
2021-09-01 09:35:00,32.76,32.77,32.61,32.65,83136.0,30.7852,30.7946,30.6443,30.6818,83136.0
2021-09-01 09:40:00,32.65,32.66,32.55,32.58,126100.0,30.6818,30.6912,30.5879,30.6161,126100.0
2021-09-01 09:45:00,32.59,32.59,32.52,32.55,72241.0,30.6255,30.6255,30.5597,30.5879,72241.0
2021-09-01 09:50:00,32.53,32.68,32.52,32.62,54473.0,30.5691,30.71,30.5597,30.6537,54473.0
2021-09-01 09:55:00,32.62,32.62,32.53,32.55,33807.0,30.6537,30.6537,30.5691,30.5879,33807.0
2021-09-01 10:00:00,32.55,32.62,32.46,32.59,82176.0,30.5879,30.6537,30.5033,30.6255,82176.0
2021-09-01 10:05:00,32.59,32.59,32.51,32.55,41051.0,30.6255,30.6255,30.5503,30.5879,41051.0
2021-09-01 10:10:00,32.55,32.59,32.48,32.5,26595.0,30.5879,30.6255,30.5221,30.5409,26595.0
2021-09-01 10:15:00,32.52,32.53,32.44,32.46,34003.0,30.5597,30.5691,30.4845,30.5033,34003.0
2021-09-01 10:20:00,32.46,32.51,32.44,32.46,39969.0,30.5033,30.5503,30.4845,30.5033,39969.0
2021-09-01 10:25:00,32.45,32.5,32.45,32.49,21544.0,30.4939,30.5409,30.4939,30.5315,21544.0
2021-09-01 10:30:00,32.49,32.55,32.47,32.52,29625.0,30.5315,30.5879,30.5127,30.5597,29625.0
2021-09-01 10:35:00,32.52,32.52,32.45,32.48,52011.0,30.5597,30.5597,30.4939,30.5221,52011.0
2021-09-01 10:40:00,32.48,32.5,32.44,32.45,52606.0,30.5221,30.5409,30.4845,30.4939,52606.0
2021-09-01 10:45:00,32.46,32.5,32.44,32.45,19302.0,30.5033,30.5409,30.4845,30.4939,19302.0
2021-09-01 10:50:00,32.45,32.48,32.42,32.45,45417.0,30.4939,30.5221,30.4657,30.4939,45417.0
2021-09-01 10:55:00,32.45,32.47,32.38,32.38,90592.0,30.4939,30.5127,30.4281,30.4281,90592.0
2021-09-01 11:00:00,32.38,32.41,32.37,32.41,118224.0,30.4281,30.4563,30.4187,30.4563,118224.0
2021-09-01 11:05:00,32.41,32.5,32.41,32.5,87043.0,30.4563,30.5409,30.4563,30.5409,87043.0
2021-09-01 11:10:00,32.51,32.56,32.5,32.55,22453.0,30.5503,30.5973,30.5409,30.5879,22453.0
2021-09-01 11:15:00,32.56,32.61,32.55,32.59,37847.0,30.5973,30.6443,30.5879,30.6255,37847.0
2021-09-01 11:20:00,32.59,32.62,32.58,32.6,42191.0,30.6255,30.6537,30.6161,30.6349,42191.0
2021-09-01 11:25:00,32.62,32.62,32.59,32.61,19081.0,30.6537,30.6537,30.6255,30.6443,19081.0
2021-09-01 11:30:00,32.62,32.63,32.58,32.63,49095.0,30.6537,30.6631,30.6161,30.6631,49095.0
2021-09-01 11:35:00,32.64,32.66,32.63,32.65,18767.0,30.6724,30.6912,30.6631,30.6818,18767.0
2021-09-01 11:40:00,32.64,32.67,32.63,32.65,34160.0,30.6724,30.7006,30.6631,30.6818,34160.0
2021-09-01 11:45:00,32.65,32.65,32.6,32.62,37781.0,30.6818,30.6818,30.6349,30.6537,37781.0
2021-09-01 11:50:00,32.61,32.64,32.59,32.64,29218.0,30.6443,30.6724,30.6255,30.6724,29218.0
2021-09-01 11:55:00,32.65,32.67,32.65,32.67,6780.0,30.6818,30.7006,30.6818,30.7006,6780.0
2021-09-01 12:00:00,32.66,32.69,32.65,32.69,18287.0,30.6912,30.7194,30.6818,30.7194,18287.0
2021-09-01 12:05:00,32.7,32.73,32.69,32.73,23932.0,30.7288,30.757,30.7194,30.757,23932.0
2021-09-01 12:10:00,32.73,32.76,32.72,32.74,55106.0,30.757,30.7852,30.7476,30.7664,55106.0
2021-09-01 12:15:00,32.74,32.77,32.73,32.77,5947.0,30.7664,30.7946,30.757,30.7946,5947.0
2021-09-01 12:20:00,32.76,32.76,32.72,32.72,76958.0,30.7852,30.7852,30.7476,30.7476,76958.0
2021-09-01 12:25:00,32.71,32.71,32.68,32.68,20552.0,30.7382,30.7382,30.71,30.71,20552.0
2021-09-01 12:30:00,32.68,32.68,32.65,32.66,28536.0,30.71,30.71,30.6818,30.6912,28536.0
2021-09-01 12:35:00,32.66,32.67,32.65,32.66,11416.0,30.6912,30.7006,30.6818,30.6912,11416.0
2021-09-01 12:40:00,32.66,32.66,32.63,32.66,17073.0,30.6912,30.6912,30.6631,30.6912,17073.0
2021-09-01 12:45:00,32.67,32.67,32.65,32.65,26235.0,30.7006,30.7006,30.6818,30.6818,26235.0
2021-09-01 12:50:00,32.64,32.65,32.59,32.59,31944.0,30.6724,30.6818,30.6255,30.6255,31944.0
2021-09-01 12:55:00,32.6,32.62,32.59,32.62,15294.0,30.6349,30.6537,30.6255,30.6537,15294.0
2021-09-01 13:00:00,32.61,32.61,32.6,32.6,8926.0,30.6443,30.6443,30.6349,30.6349,8926.0
2021-09-01 13:05:00,32.6,32.61,32.55,32.55,41591.0,30.6349,30.6443,30.5879,30.5879,41591.0
2021-09-01 13:10:00,32.55,32.58,32.55,32.58,44608.0,30.5879,30.6161,30.5879,30.6161,44608.0
2021-09-01 13:15:00,32.57,32.57,32.54,32.55,7671.0,30.6067,30.6067,30.5785,30.5879,7671.0
2021-09-01 13:20:00,32.55,32.56,32.55,32.55,3447.0,30.5879,30.5973,30.5879,30.5879,3447.0
2021-09-01 13:25:00,32.55,32.58,32.55,32.57,7854.0,30.5879,30.6161,30.5879,30.6067,7854.0
2021-09-01 13:30:00,32.57,32.58,32.55,32.58,15315.0,30.6067,30.6161,30.5879,30.6161,15315.0
2021-09-01 13:35:00,32.58,32.59,32.55,32.55,6767.0,30.6161,30.6255,30.5879,30.5879,6767.0
2021-09-01 13:40:00,32.55,32.55,32.52,32.53,11710.0,30.5879,30.5879,30.5597,30.5691,11710.0
2021-09-01 13:45:00,32.53,32.55,32.52,32.52,38293.0,30.5691,30.5879,30.5597,30.5597,38293.0
2021-09-01 13:50:00,32.53,32.53,32.48,32.49,26790.0,30.5691,30.5691,30.5221,30.5315,26790.0
2021-09-01 13:55:00,32.49,32.51,32.49,32.49,12852.0,30.5315,30.5503,30.5315,30.5315,12852.0
2021-09-01 14:00:00,32.5,32.51,32.49,32.5,34207.0,30.5409,30.5503,30.5315,30.5409,34207.0
2021-09-01 14:05:00,32.5,32.51,32.49,32.49,25836.0,30.5409,30.5503,30.5315,30.5315,25836.0
2021-09-01 14:10:00,32.49,32.49,32.45,32.47,25191.0,30.5315,30.5315,30.4939,30.5127,25191.0
2021-09-01 14:15:00,32.48,32.49,32.48,32.49,1050.0,30.5221,30.5315,30.5221,30.5315,1050.0
2021-09-01 14:20:00,32.49,32.51,32.49,32.51,5700.0,30.5315,30.5503,30.5315,30.5503,5700.0
2021-09-01 14:25:00,32.51,32.51,32.5,32.5,17959.0,30.5503,30.5503,30.5409,30.5409,17959.0
2021-09-01 14:30:00,32.49,32.49,32.44,32.45,32995.0,30.5315,30.5315,30.4845,30.4939,32995.0
2021-09-01 14:35:00,32.45,32.45,32.41,32.41,31773.0,30.4939,30.4939,30.4563,30.4563,31773.0
2021-09-01 14:40:00,32.42,32.44,32.4,32.4,21821.0,30.4657,30.4845,30.4469,30.4469,21821.0
2021-09-01 14:45:00,32.4,32.42,32.4,32.42,24544.0,30.4469,30.4657,30.4469,30.4657,24544.0
2021-09-01 14:50:00,32.42,32.43,32.41,32.43,25929.0,30.4657,30.4751,30.4563,30.4751,25929.0
2021-09-01 14:55:00,32.44,32.45,32.42,32.43,15798.0,30.4845,30.4939,30.4657,30.4751,15798.0
2021-09-01 15:00:00,32.43,32.43,32.41,32.41,17120.0,30.4751,30.4751,30.4563,30.4563,17120.0
2021-09-01 15:05:00,32.42,32.43,32.41,32.41,21396.0,30.4657,30.4751,30.4563,30.4563,21396.0
2021-09-01 15:10:00,32.4,32.43,32.4,32.43,14083.0,30.4469,30.4751,30.4469,30.4751,14083.0
2021-09-01 15:15:00,32.43,32.48,32.43,32.48,36497.0,30.4751,30.5221,30.4751,30.5221,36497.0
2021-09-01 15:20:00,32.49,32.49,32.48,32.48,14452.0,30.5315,30.5315,30.5221,30.5221,14452.0
2021-09-01 15:25:00,32.47,32.47,32.44,32.45,33118.0,30.5127,30.5127,30.4845,30.4939,33118.0
2021-09-01 15:30:00,32.45,32.45,32.44,32.44,18831.0,30.4939,30.4939,30.4845,30.4845,18831.0
2021-09-01 15:35:00,32.43,32.43,32.39,32.4,34646.0,30.4751,30.4751,30.4375,30.4469,34646.0
2021-09-01 15:40:00,32.4,32.42,32.4,32.4,51858.0,30.4469,30.4657,30.4469,30.4469,51858.0
2021-09-01 15:45:00,32.4,32.4,32.39,32.4,47242.0,30.4469,30.4469,30.4375,30.4469,47242.0
2021-09-01 15:50:00,32.39,32.39,32.36,32.38,94766.0,30.4375,30.4375,30.4093,30.4281,94766.0
2021-09-01 15:55:00,32.38,32.41,32.37,32.41,293042.0,30.4281,30.4563,30.4187,30.4563,293042.0
2021-09-02 09:30:00,32.43,32.5,32.32,32.48,158950.0,30.4751,30.5409,30.3717,30.5221,158950.0
2021-09-02 09:35:00,32.46,32.46,32.3,32.3,36553.0,30.5033,30.5033,30.3529,30.3529,36553.0
2021-09-02 09:40:00,32.3,32.33,32.26,32.3,26808.0,30.3529,30.3811,30.3154,30.3529,26808.0
2021-09-02 09:45:00,32.31,32.42,32.31,32.4,38956.0,30.3623,30.4657,30.3623,30.4469,38956.0
2021-09-02 09:50:00,32.39,32.39,32.31,32.34,16798.0,30.4375,30.4375,30.3623,30.3905,16798.0
2021-09-02 09:55:00,32.35,32.41,32.35,32.41,41893.0,30.3999,30.4563,30.3999,30.4563,41893.0
2021-09-02 10:00:00,32.4,32.41,32.27,32.3,74810.0,30.4469,30.4563,30.3248,30.3529,74810.0
2021-09-02 10:05:00,32.29,32.33,32.27,32.31,32738.0,30.3435,30.3811,30.3248,30.3623,32738.0
2021-09-02 10:10:00,32.32,32.36,32.27,32.3,47880.0,30.3717,30.4093,30.3248,30.3529,47880.0
2021-09-02 10:15:00,32.3,32.34,32.27,32.27,51688.0,30.3529,30.3905,30.3248,30.3248,51688.0
2021-09-02 10:20:00,32.27,32.29,32.26,32.29,38948.0,30.3248,30.3435,30.3154,30.3435,38948.0
2021-09-02 10:25:00,32.28,32.29,32.25,32.26,44986.0,30.3341,30.3435,30.306,30.3154,44986.0
2021-09-02 10:30:00,32.26,32.28,32.23,32.28,27247.0,30.3154,30.3341,30.2872,30.3341,27247.0
2021-09-02 10:35:00,32.26,32.39,32.26,32.37,69640.0,30.3154,30.4375,30.3154,30.4187,69640.0
2021-09-02 10:40:00,32.37,32.41,32.37,32.39,51213.0,30.4187,30.4563,30.4187,30.4375,51213.0
2021-09-02 10:45:00,32.38,32.41,32.35,32.35,25039.0,30.4281,30.4563,30.3999,30.3999,25039.0
2021-09-02 10:50:00,32.36,32.37,32.35,32.37,10449.0,30.4093,30.4187,30.3999,30.4187,10449.0
2021-09-02 10:55:00,32.38,32.41,32.36,32.36,22827.0,30.4281,30.4563,30.4093,30.4093,22827.0
2021-09-02 11:00:00,32.35,32.38,32.34,32.36,23001.0,30.3999,30.4281,30.3905,30.4093,23001.0
2021-09-02 11:05:00,32.37,32.39,32.33,32.33,20181.0,30.4187,30.4375,30.3811,30.3811,20181.0
2021-09-02 11:10:00,32.33,32.35,32.31,32.33,18569.0,30.3811,30.3999,30.3623,30.3811,18569.0
2021-09-02 11:15:00,32.32,32.33,32.28,32.3,24793.0,30.3717,30.3811,30.3341,30.3529,24793.0
2021-09-02 11:20:00,32.29,32.31,32.27,32.28,25907.0,30.3435,30.3623,30.3248,30.3341,25907.0
2021-09-02 11:25:00,32.28,32.3,32.27,32.29,40689.0,30.3341,30.3529,30.3248,30.3435,40689.0
2021-09-02 11:30:00,32.29,32.29,32.24,32.25,24550.0,30.3435,30.3435,30.2966,30.306,24550.0
2021-09-02 11:35:00,32.24,32.28,32.23,32.28,94455.0,30.2966,30.3341,30.2872,30.3341,94455.0
2021-09-02 11:40:00,32.28,32.28,32.27,32.27,25186.0,30.3341,30.3341,30.3248,30.3248,25186.0
2021-09-02 11:45:00,32.27,32.27,32.24,32.24,34120.0,30.3248,30.3248,30.2966,30.2966,34120.0
2021-09-02 11:50:00,32.25,32.25,32.23,32.23,18029.0,30.306,30.306,30.2872,30.2872,18029.0
2021-09-02 11:55:00,32.23,32.25,32.22,32.24,11296.0,30.2872,30.306,30.2778,30.2966,11296.0
2021-09-02 12:00:00,32.26,32.27,32.24,32.26,19176.0,30.3154,30.3248,30.2966,30.3154,19176.0
2021-09-02 12:05:00,32.27,32.28,32.25,32.26,21562.0,30.3248,30.3341,30.306,30.3154,21562.0
2021-09-02 12:10:00,32.26,32.3,32.26,32.27,39901.0,30.3154,30.3529,30.3154,30.3248,39901.0
2021-09-02 12:15:00,32.27,32.27,32.24,32.24,15227.0,30.3248,30.3248,30.2966,30.2966,15227.0
2021-09-02 12:20:00,32.24,32.24,32.23,32.23,12592.0,30.2966,30.2966,30.2872,30.2872,12592.0
2021-09-02 12:25:00,32.22,32.24,32.21,32.21,12897.0,30.2778,30.2966,30.2684,30.2684,12897.0
2021-09-02 12:30:00,32.21,32.21,32.19,32.2,14239.0,30.2684,30.2684,30.2496,30.259,14239.0
2021-09-02 12:35:00,32.19,32.22,32.19,32.21,11178.0,30.2496,30.2778,30.2496,30.2684,11178.0
2021-09-02 12:40:00,32.22,32.26,32.22,32.26,8426.0,30.2778,30.3154,30.2778,30.3154,8426.0
2021-09-02 12:45:00,32.25,32.25,32.23,32.25,26190.0,30.306,30.306,30.2872,30.306,26190.0
2021-09-02 12:50:00,32.26,32.31,32.26,32.31,8047.0,30.3154,30.3623,30.3154,30.3623,8047.0
2021-09-02 12:55:00,32.31,32.31,32.3,32.31,18834.0,30.3623,30.3623,30.3529,30.3623,18834.0
2021-09-02 13:00:00,32.3,32.3,32.27,32.27,19645.0,30.3529,30.3529,30.3248,30.3248,19645.0
2021-09-02 13:05:00,32.26,32.26,32.25,32.26,9968.0,30.3154,30.3154,30.306,30.3154,9968.0
2021-09-02 13:10:00,32.26,32.26,32.25,32.25,7382.0,30.3154,30.3154,30.306,30.306,7382.0
2021-09-02 13:15:00,32.26,32.3,32.26,32.3,8676.0,30.3154,30.3529,30.3154,30.3529,8676.0
2021-09-02 13:20:00,32.3,32.33,32.3,32.32,10108.0,30.3529,30.3811,30.3529,30.3717,10108.0
2021-09-02 13:25:00,32.32,32.34,32.32,32.33,20830.0,30.3717,30.3905,30.3717,30.3811,20830.0
2021-09-02 13:30:00,32.34,32.38,32.34,32.38,22013.0,30.3905,30.4281,30.3905,30.4281,22013.0
2021-09-02 13:35:00,32.38,32.38,32.37,32.38,18458.0,30.4281,30.4281,30.4187,30.4281,18458.0
2021-09-02 13:40:00,32.38,32.4,32.38,32.4,14185.0,30.4281,30.4469,30.4281,30.4469,14185.0
2021-09-02 13:45:00,32.4,32.41,32.38,32.4,25794.0,30.4469,30.4563,30.4281,30.4469,25794.0
2021-09-02 13:50:00,32.4,32.45,32.4,32.45,14391.0,30.4469,30.4939,30.4469,30.4939,14391.0
2021-09-02 13:55:00,32.45,32.48,32.43,32.46,38649.0,30.4939,30.5221,30.4751,30.5033,38649.0
2021-09-02 14:00:00,32.46,32.47,32.44,32.46,12255.0,30.5033,30.5127,30.4845,30.5033,12255.0
2021-09-02 14:05:00,32.47,32.48,32.44,32.47,32574.0,30.5127,30.5221,30.4845,30.5127,32574.0
2021-09-02 14:10:00,32.47,32.48,32.42,32.43,14375.0,30.5127,30.5221,30.4657,30.4751,14375.0
2021-09-02 14:15:00,32.43,32.45,32.39,32.39,18392.0,30.4751,30.4939,30.4375,30.4375,18392.0
2021-09-02 14:20:00,32.38,32.38,32.34,32.35,22439.0,30.4281,30.4281,30.3905,30.3999,22439.0
2021-09-02 14:25:00,32.34,32.37,32.34,32.35,20359.0,30.3905,30.4187,30.3905,30.3999,20359.0
2021-09-02 14:30:00,32.35,32.35,32.34,32.34,25262.0,30.3999,30.3999,30.3905,30.3905,25262.0
2021-09-02 14:35:00,32.34,32.36,32.34,32.34,16663.0,30.3905,30.4093,30.3905,30.3905,16663.0
2021-09-02 14:40:00,32.34,32.36,32.34,32.34,4972.0,30.3905,30.4093,30.3905,30.3905,4972.0
2021-09-02 14:45:00,32.35,32.35,32.33,32.33,16879.0,30.3999,30.3999,30.3811,30.3811,16879.0
2021-09-02 14:50:00,32.34,32.36,32.34,32.36,10957.0,30.3905,30.4093,30.3905,30.4093,10957.0
2021-09-02 14:55:00,32.37,32.39,32.36,32.39,5902.0,30.4187,30.4375,30.4093,30.4375,5902.0
2021-09-02 15:00:00,32.4,32.41,32.38,32.38,19345.0,30.4469,30.4563,30.4281,30.4281,19345.0
2021-09-02 15:05:00,32.38,32.39,32.38,32.38,3670.0,30.4281,30.4375,30.4281,30.4281,3670.0
2021-09-02 15:10:00,32.37,32.37,32.35,32.36,18352.0,30.4187,30.4187,30.3999,30.4093,18352.0
2021-09-02 15:15:00,32.37,32.42,32.37,32.42,14002.0,30.4187,30.4657,30.4187,30.4657,14002.0
2021-09-02 15:20:00,32.42,32.44,32.42,32.44,11230.0,30.4657,30.4845,30.4657,30.4845,11230.0
2021-09-02 15:25:00,32.45,32.47,32.44,32.46,13221.0,30.4939,30.5127,30.4845,30.5033,13221.0
2021-09-02 15:30:00,32.45,32.47,32.45,32.45,21001.0,30.4939,30.5127,30.4939,30.4939,21001.0
2021-09-02 15:35:00,32.46,32.47,32.46,32.46,8781.0,30.5033,30.5127,30.5033,30.5033,8781.0
2021-09-02 15:40:00,32.47,32.5,32.45,32.49,28824.0,30.5127,30.5409,30.4939,30.5315,28824.0
2021-09-02 15:45:00,32.49,32.49,32.48,32.48,30462.0,30.5315,30.5315,30.5221,30.5221,30462.0
2021-09-02 15:50:00,32.49,32.5,32.48,32.48,75712.0,30.5315,30.5409,30.5221,30.5221,75712.0
2021-09-02 15:55:00,32.48,32.51,32.48,32.5,71307.0,30.5221,30.5503,30.5221,30.5409,71307.0
2021-09-03 09:30:00,32.98,33.23,32.96,33.22,352188.0,30.992,31.2269,30.9732,31.2175,352188.0
2021-09-03 09:35:00,33.23,33.31,33.22,33.25,258263.0,31.2269,31.3021,31.2175,31.2457,258263.0
2021-09-03 09:40:00,33.25,33.25,32.97,32.98,131974.0,31.2457,31.2457,30.9826,30.992,131974.0
2021-09-03 09:45:00,32.97,33.06,32.92,32.95,149612.0,30.9826,31.0671,30.9356,30.9638,149612.0
2021-09-03 09:50:00,32.96,32.99,32.89,32.91,82623.0,30.9732,31.0013,30.9074,30.9262,82623.0
2021-09-03 09:55:00,32.91,33.0,32.88,32.99,41983.0,30.9262,31.0107,30.898,31.0013,41983.0
2021-09-03 10:00:00,33.0,33.03,32.9,33.01,63371.0,31.0107,31.0389,30.9168,31.0201,63371.0
2021-09-03 10:05:00,32.99,33.05,32.96,33.04,41340.0,31.0013,31.0577,30.9732,31.0483,41340.0
2021-09-03 10:10:00,33.04,33.14,33.02,33.13,61817.0,31.0483,31.1423,31.0295,31.1329,61817.0
2021-09-03 10:15:00,33.13,33.26,33.13,33.2,47928.0,31.1329,31.2551,31.1329,31.1987,47928.0
2021-09-03 10:20:00,33.2,33.28,33.2,33.28,30166.0,31.1987,31.2739,31.1987,31.2739,30166.0
2021-09-03 10:25:00,33.28,33.32,33.28,33.29,71160.0,31.2739,31.3115,31.2739,31.2833,71160.0
2021-09-03 10:30:00,33.28,33.43,33.26,33.43,65123.0,31.2739,31.4148,31.2551,31.4148,65123.0
2021-09-03 10:35:00,33.43,33.45,33.41,33.42,37632.0,31.4148,31.4336,31.396,31.4054,37632.0
2021-09-03 10:40:00,33.43,33.49,33.43,33.49,40318.0,31.4148,31.4712,31.4148,31.4712,40318.0
2021-09-03 10:45:00,33.49,33.5,33.4,33.4,71700.0,31.4712,31.4806,31.3866,31.3866,71700.0
2021-09-03 10:50:00,33.41,33.47,33.41,33.45,73357.0,31.396,31.4524,31.396,31.4336,73357.0
2021-09-03 10:55:00,33.46,33.48,33.41,33.44,26334.0,31.443,31.4618,31.396,31.4242,26334.0
2021-09-03 11:00:00,33.45,33.47,33.41,33.47,54282.0,31.4336,31.4524,31.396,31.4524,54282.0
2021-09-03 11:05:00,33.46,33.46,33.41,33.43,92096.0,31.443,31.443,31.396,31.4148,92096.0
2021-09-03 11:10:00,33.43,33.52,33.43,33.49,44884.0,31.4148,31.4994,31.4148,31.4712,44884.0
2021-09-03 11:15:00,33.49,33.49,33.44,33.44,44989.0,31.4712,31.4712,31.4242,31.4242,44989.0
2021-09-03 11:20:00,33.44,33.45,33.41,33.43,34435.0,31.4242,31.4336,31.396,31.4148,34435.0
2021-09-03 11:25:00,33.42,33.42,33.34,33.36,91290.0,31.4054,31.4054,31.3303,31.349,91290.0
2021-09-03 11:30:00,33.36,33.37,33.27,33.27,67094.0,31.349,31.3584,31.2645,31.2645,67094.0
2021-09-03 11:35:00,33.26,33.27,33.19,33.19,77009.0,31.2551,31.2645,31.1893,31.1893,77009.0
2021-09-03 11:40:00,33.19,33.22,33.19,33.2,43645.0,31.1893,31.2175,31.1893,31.1987,43645.0
2021-09-03 11:45:00,33.2,33.25,33.19,33.23,47937.0,31.1987,31.2457,31.1893,31.2269,47937.0
2021-09-03 11:50:00,33.23,33.27,33.23,33.27,21870.0,31.2269,31.2645,31.2269,31.2645,21870.0
2021-09-03 11:55:00,33.27,33.31,33.27,33.29,21376.0,31.2645,31.3021,31.2645,31.2833,21376.0
2021-09-03 12:00:00,33.29,33.3,33.26,33.29,21661.0,31.2833,31.2927,31.2551,31.2833,21661.0
2021-09-03 12:05:00,33.3,33.34,33.3,33.34,25202.0,31.2927,31.3303,31.2927,31.3303,25202.0
2021-09-03 12:10:00,33.33,33.33,33.23,33.27,59649.0,31.3209,31.3209,31.2269,31.2645,59649.0
2021-09-03 12:15:00,33.26,33.26,33.23,33.23,19031.0,31.2551,31.2551,31.2269,31.2269,19031.0
2021-09-03 12:20:00,33.23,33.24,33.22,33.23,7946.0,31.2269,31.2363,31.2175,31.2269,7946.0
2021-09-03 12:25:00,33.23,33.23,33.21,33.22,14091.0,31.2269,31.2269,31.2081,31.2175,14091.0
2021-09-03 12:30:00,33.23,33.24,33.21,33.24,14008.0,31.2269,31.2363,31.2081,31.2363,14008.0
2021-09-03 12:35:00,33.24,33.25,33.22,33.22,10850.0,31.2363,31.2457,31.2175,31.2175,10850.0
2021-09-03 12:40:00,33.22,33.24,33.2,33.23,9095.0,31.2175,31.2363,31.1987,31.2269,9095.0
2021-09-03 12:45:00,33.22,33.27,33.22,33.27,10221.0,31.2175,31.2645,31.2175,31.2645,10221.0
2021-09-03 12:50:00,33.27,33.28,33.26,33.28,45111.0,31.2645,31.2739,31.2551,31.2739,45111.0
2021-09-03 12:55:00,33.28,33.3,33.27,33.29,28700.0,31.2739,31.2927,31.2645,31.2833,28700.0
2021-09-03 13:00:00,33.29,33.29,33.27,33.28,19264.0,31.2833,31.2833,31.2645,31.2739,19264.0
2021-09-03 13:05:00,33.29,33.36,33.29,33.36,13317.0,31.2833,31.349,31.2833,31.349,13317.0
2021-09-03 13:10:00,33.35,33.39,33.34,33.37,32315.0,31.3396,31.3772,31.3303,31.3584,32315.0
2021-09-03 13:15:00,33.37,33.38,33.37,33.37,12687.0,31.3584,31.3678,31.3584,31.3584,12687.0
2021-09-03 13:20:00,33.37,33.41,33.37,33.41,14549.0,31.3584,31.396,31.3584,31.396,14549.0
2021-09-03 13:25:00,33.41,33.42,33.4,33.42,3615.0,31.396,31.4054,31.3866,31.4054,3615.0
2021-09-03 13:30:00,33.41,33.42,33.38,33.4,40795.0,31.396,31.4054,31.3678,31.3866,40795.0
2021-09-03 13:35:00,33.4,33.42,33.4,33.42,24247.0,31.3866,31.4054,31.3866,31.4054,24247.0
2021-09-03 13:40:00,33.43,33.45,33.43,33.45,12235.0,31.4148,31.4336,31.4148,31.4336,12235.0
2021-09-03 13:45:00,33.45,33.47,33.45,33.45,18742.0,31.4336,31.4524,31.4336,31.4336,18742.0
2021-09-03 13:50:00,33.46,33.49,33.46,33.48,17719.0,31.443,31.4712,31.443,31.4618,17719.0
2021-09-03 13:55:00,33.47,33.49,33.45,33.49,11070.0,31.4524,31.4712,31.4336,31.4712,11070.0
2021-09-03 14:00:00,33.49,33.49,33.45,33.46,31766.0,31.4712,31.4712,31.4336,31.443,31766.0
2021-09-03 14:05:00,33.46,33.46,33.41,33.45,53964.0,31.443,31.443,31.396,31.4336,53964.0
2021-09-03 14:10:00,33.45,33.45,33.41,33.44,24213.0,31.4336,31.4336,31.396,31.4242,24213.0
2021-09-03 14:15:00,33.45,33.45,33.41,33.44,18912.0,31.4336,31.4336,31.396,31.4242,18912.0
2021-09-03 14:20:00,33.44,33.46,33.41,33.45,27139.0,31.4242,31.443,31.396,31.4336,27139.0
2021-09-03 14:25:00,33.45,33.45,33.41,33.43,29338.0,31.4336,31.4336,31.396,31.4148,29338.0
2021-09-03 14:30:00,33.42,33.42,33.4,33.42,24801.0,31.4054,31.4054,31.3866,31.4054,24801.0
2021-09-03 14:35:00,33.42,33.47,33.42,33.45,20072.0,31.4054,31.4524,31.4054,31.4336,20072.0
2021-09-03 14:40:00,33.45,33.47,33.45,33.47,6800.0,31.4336,31.4524,31.4336,31.4524,6800.0
2021-09-03 14:45:00,33.47,33.47,33.45,33.46,13416.0,31.4524,31.4524,31.4336,31.443,13416.0
2021-09-03 14:50:00,33.46,33.46,33.45,33.46,49826.0,31.443,31.443,31.4336,31.443,49826.0
2021-09-03 14:55:00,33.47,33.47,33.45,33.46,12600.0,31.4524,31.4524,31.4336,31.443,12600.0
2021-09-03 15:00:00,33.46,33.47,33.45,33.47,28903.0,31.443,31.4524,31.4336,31.4524,28903.0
2021-09-03 15:05:00,33.47,33.48,33.47,33.48,10776.0,31.4524,31.4618,31.4524,31.4618,10776.0
2021-09-03 15:10:00,33.48,33.48,33.47,33.48,24902.0,31.4618,31.4618,31.4524,31.4618,24902.0
2021-09-03 15:15:00,33.48,33.48,33.45,33.47,39076.0,31.4618,31.4618,31.4336,31.4524,39076.0
2021-09-03 15:20:00,33.47,33.47,33.43,33.43,66241.0,31.4524,31.4524,31.4148,31.4148,66241.0
2021-09-03 15:25:00,33.42,33.42,33.38,33.38,49041.0,31.4054,31.4054,31.3678,31.3678,49041.0
2021-09-03 15:30:00,33.38,33.38,33.34,33.34,60265.0,31.3678,31.3678,31.3303,31.3303,60265.0
2021-09-03 15:35:00,33.34,33.35,33.3,33.31,78065.0,31.3303,31.3396,31.2927,31.3021,78065.0
2021-09-03 15:40:00,33.31,33.34,33.31,33.32,77964.0,31.3021,31.3303,31.3021,31.3115,77964.0
2021-09-03 15:45:00,33.33,33.36,33.28,33.29,200291.0,31.3209,31.349,31.2739,31.2833,200291.0
2021-09-03 15:50:00,33.3,33.34,33.3,33.34,48785.0,31.2927,31.3303,31.2927,31.3303,48785.0
2021-09-03 15:55:00,33.34,33.34,33.27,33.28,166897.0,31.3303,31.3303,31.2645,31.2739,166897.0
2021-09-07 09:30:00,32.9,32.98,32.82,32.93,189186.0,30.9168,30.992,30.8416,30.945,189186.0
2021-09-07 09:35:00,32.92,33.03,32.92,33.02,163028.0,30.9356,31.0389,30.9356,31.0295,163028.0
2021-09-07 09:40:00,33.01,33.02,32.92,32.94,81787.0,31.0201,31.0295,30.9356,30.9544,81787.0
2021-09-07 09:45:00,32.96,32.99,32.88,32.97,45859.0,30.9732,31.0013,30.898,30.9826,45859.0
2021-09-07 09:50:00,32.95,33.06,32.9,33.05,107144.0,30.9638,31.0671,30.9168,31.0577,107144.0
2021-09-07 09:55:00,33.05,33.06,32.97,32.99,39304.0,31.0577,31.0671,30.9826,31.0013,39304.0
2021-09-07 10:00:00,32.98,33.02,32.69,32.69,157262.0,30.992,31.0295,30.7194,30.7194,157262.0
2021-09-07 10:05:00,32.7,32.75,32.66,32.7,89863.0,30.7288,30.7758,30.6912,30.7288,89863.0
2021-09-07 10:10:00,32.69,32.7,32.63,32.68,81673.0,30.7194,30.7288,30.6631,30.71,81673.0
2021-09-07 10:15:00,32.68,32.68,32.52,32.52,89619.0,30.71,30.71,30.5597,30.5597,89619.0
2021-09-07 10:20:00,32.53,32.55,32.41,32.48,131490.0,30.5691,30.5879,30.4563,30.5221,131490.0
2021-09-07 10:25:00,32.5,32.5,32.42,32.44,45702.0,30.5409,30.5409,30.4657,30.4845,45702.0
2021-09-07 10:30:00,32.44,32.47,32.38,32.43,74139.0,30.4845,30.5127,30.4281,30.4751,74139.0
2021-09-07 10:35:00,32.42,32.51,32.4,32.51,72825.0,30.4657,30.5503,30.4469,30.5503,72825.0
2021-09-07 10:40:00,32.51,32.53,32.48,32.49,25787.0,30.5503,30.5691,30.5221,30.5315,25787.0
2021-09-07 10:45:00,32.48,32.5,32.44,32.45,19772.0,30.5221,30.5409,30.4845,30.4939,19772.0
2021-09-07 10:50:00,32.46,32.47,32.4,32.42,25793.0,30.5033,30.5127,30.4469,30.4657,25793.0
2021-09-07 10:55:00,32.42,32.46,32.41,32.45,26025.0,30.4657,30.5033,30.4563,30.4939,26025.0
2021-09-07 11:00:00,32.46,32.48,32.4,32.4,17503.0,30.5033,30.5221,30.4469,30.4469,17503.0
2021-09-07 11:05:00,32.4,32.4,32.35,32.35,44491.0,30.4469,30.4469,30.3999,30.3999,44491.0
2021-09-07 11:10:00,32.35,32.36,32.31,32.32,56283.0,30.3999,30.4093,30.3623,30.3717,56283.0
2021-09-07 11:15:00,32.31,32.34,32.23,32.28,91888.0,30.3623,30.3905,30.2872,30.3341,91888.0
2021-09-07 11:20:00,32.28,32.31,32.26,32.26,19804.0,30.3341,30.3623,30.3154,30.3154,19804.0
2021-09-07 11:25:00,32.26,32.32,32.26,32.29,16723.0,30.3154,30.3717,30.3154,30.3435,16723.0
2021-09-07 11:30:00,32.3,32.31,32.28,32.3,13303.0,30.3529,30.3623,30.3341,30.3529,13303.0
2021-09-07 11:35:00,32.3,32.34,32.28,32.34,23516.0,30.3529,30.3905,30.3341,30.3905,23516.0
2021-09-07 11:40:00,32.34,32.4,32.34,32.38,34221.0,30.3905,30.4469,30.3905,30.4281,34221.0
2021-09-07 11:45:00,32.38,32.38,32.3,32.32,53980.0,30.4281,30.4281,30.3529,30.3717,53980.0
2021-09-07 11:50:00,32.32,32.34,32.29,32.34,30694.0,30.3717,30.3905,30.3435,30.3905,30694.0
2021-09-07 11:55:00,32.35,32.37,32.34,32.36,15580.0,30.3999,30.4187,30.3905,30.4093,15580.0
2021-09-07 12:00:00,32.36,32.41,32.36,32.38,13825.0,30.4093,30.4563,30.4093,30.4281,13825.0
2021-09-07 12:05:00,32.39,32.39,32.36,32.36,9459.0,30.4375,30.4375,30.4093,30.4093,9459.0
2021-09-07 12:10:00,32.36,32.37,32.3,32.31,14375.0,30.4093,30.4187,30.3529,30.3623,14375.0
2021-09-07 12:15:00,32.3,32.36,32.29,32.35,12415.0,30.3529,30.4093,30.3435,30.3999,12415.0
2021-09-07 12:20:00,32.34,32.34,32.29,32.33,16364.0,30.3905,30.3905,30.3435,30.3811,16364.0
2021-09-07 12:25:00,32.33,32.37,32.32,32.37,16175.0,30.3811,30.4187,30.3717,30.4187,16175.0
2021-09-07 12:30:00,32.37,32.41,32.36,32.41,19699.0,30.4187,30.4563,30.4093,30.4563,19699.0
2021-09-07 12:35:00,32.41,32.41,32.38,32.39,18054.0,30.4563,30.4563,30.4281,30.4375,18054.0
2021-09-07 12:40:00,32.38,32.38,32.36,32.38,7538.0,30.4281,30.4281,30.4093,30.4281,7538.0
2021-09-07 12:45:00,32.4,32.41,32.39,32.4,11531.0,30.4469,30.4563,30.4375,30.4469,11531.0
2021-09-07 12:50:00,32.41,32.44,32.39,32.44,8793.0,30.4563,30.4845,30.4375,30.4845,8793.0
2021-09-07 12:55:00,32.44,32.44,32.39,32.41,16433.0,30.4845,30.4845,30.4375,30.4563,16433.0
2021-09-07 13:00:00,32.41,32.47,32.4,32.47,18348.0,30.4563,30.5127,30.4469,30.5127,18348.0
2021-09-07 13:05:00,32.45,32.45,32.41,32.41,7845.0,30.4939,30.4939,30.4563,30.4563,7845.0
2021-09-07 13:10:00,32.41,32.42,32.41,32.42,1500.0,30.4563,30.4657,30.4563,30.4657,1500.0
2021-09-07 13:15:00,32.43,32.45,32.4,32.41,11672.0,30.4751,30.4939,30.4469,30.4563,11672.0
2021-09-07 13:20:00,32.42,32.42,32.38,32.4,8952.0,30.4657,30.4657,30.4281,30.4469,8952.0
2021-09-07 13:25:00,32.39,32.4,32.35,32.35,8009.0,30.4375,30.4469,30.3999,30.3999,8009.0
2021-09-07 13:30:00,32.36,32.38,32.34,32.37,14571.0,30.4093,30.4281,30.3905,30.4187,14571.0
2021-09-07 13:35:00,32.36,32.37,32.36,32.36,4094.0,30.4093,30.4187,30.4093,30.4093,4094.0
2021-09-07 13:40:00,32.35,32.4,32.35,32.4,23337.0,30.3999,30.4469,30.3999,30.4469,23337.0
2021-09-07 13:45:00,32.39,32.4,32.36,32.39,6130.0,30.4375,30.4469,30.4093,30.4375,6130.0
2021-09-07 13:50:00,32.39,32.47,32.39,32.46,56270.0,30.4375,30.5127,30.4375,30.5033,56270.0
2021-09-07 13:55:00,32.47,32.49,32.45,32.48,9955.0,30.5127,30.5315,30.4939,30.5221,9955.0
2021-09-07 14:00:00,32.48,32.49,32.47,32.49,7944.0,30.5221,30.5315,30.5127,30.5315,7944.0
2021-09-07 14:05:00,32.5,32.53,32.5,32.52,37903.0,30.5409,30.5691,30.5409,30.5597,37903.0
2021-09-07 14:10:00,32.52,32.53,32.51,32.51,9078.0,30.5597,30.5691,30.5503,30.5503,9078.0
2021-09-07 14:15:00,32.52,32.52,32.45,32.47,14863.0,30.5597,30.5597,30.4939,30.5127,14863.0
2021-09-07 14:20:00,32.46,32.47,32.45,32.45,17486.0,30.5033,30.5127,30.4939,30.4939,17486.0
2021-09-07 14:25:00,32.45,32.48,32.45,32.48,11269.0,30.4939,30.5221,30.4939,30.5221,11269.0
2021-09-07 14:30:00,32.48,32.49,32.45,32.49,44410.0,30.5221,30.5315,30.4939,30.5315,44410.0
2021-09-07 14:35:00,32.49,32.49,32.46,32.46,9857.0,30.5315,30.5315,30.5033,30.5033,9857.0
2021-09-07 14:40:00,32.46,32.48,32.44,32.48,18174.0,30.5033,30.5221,30.4845,30.5221,18174.0
2021-09-07 14:45:00,32.47,32.47,32.44,32.45,17680.0,30.5127,30.5127,30.4845,30.4939,17680.0
2021-09-07 14:50:00,32.45,32.48,32.45,32.45,17633.0,30.4939,30.5221,30.4939,30.4939,17633.0
2021-09-07 14:55:00,32.45,32.47,32.44,32.45,34299.0,30.4939,30.5127,30.4845,30.4939,34299.0
2021-09-07 15:00:00,32.44,32.44,32.4,32.42,28430.0,30.4845,30.4845,30.4469,30.4657,28430.0
2021-09-07 15:05:00,32.42,32.44,32.41,32.43,52894.0,30.4657,30.4845,30.4563,30.4751,52894.0
2021-09-07 15:10:00,32.42,32.44,32.41,32.42,43138.0,30.4657,30.4845,30.4563,30.4657,43138.0
2021-09-07 15:15:00,32.42,32.44,32.39,32.4,27798.0,30.4657,30.4845,30.4375,30.4469,27798.0
2021-09-07 15:20:00,32.4,32.41,32.38,32.41,38741.0,30.4469,30.4563,30.4281,30.4563,38741.0
2021-09-07 15:25:00,32.41,32.41,32.38,32.38,18192.0,30.4563,30.4563,30.4281,30.4281,18192.0
2021-09-07 15:30:00,32.38,32.39,32.34,32.38,33724.0,30.4281,30.4375,30.3905,30.4281,33724.0
2021-09-07 15:35:00,32.38,32.41,32.38,32.41,47173.0,30.4281,30.4563,30.4281,30.4563,47173.0
2021-09-07 15:40:00,32.41,32.41,32.34,32.34,111929.0,30.4563,30.4563,30.3905,30.3905,111929.0
2021-09-07 15:45:00,32.34,32.37,32.31,32.37,65950.0,30.3905,30.4187,30.3623,30.4187,65950.0
2021-09-07 15:50:00,32.37,32.38,32.34,32.34,74308.0,30.4187,30.4281,30.3905,30.3905,74308.0
2021-09-07 15:55:00,32.34,32.38,32.34,32.34,272639.0,30.3905,30.4281,30.3905,30.3905,272639.0
2021-09-08 09:30:00,32.32,32.34,32.22,32.27,144290.0,30.3717,30.3905,30.2778,30.3248,144290.0
2021-09-08 09:35:00,32.27,32.28,32.18,32.23,72253.0,30.3248,30.3341,30.2402,30.2872,72253.0
2021-09-08 09:40:00,32.22,32.27,32.13,32.17,70141.0,30.2778,30.3248,30.1932,30.2308,70141.0
2021-09-08 09:45:00,32.16,32.16,31.89,31.9,233028.0,30.2214,30.2214,29.9677,29.9771,233028.0
2021-09-08 09:50:00,31.89,32.09,31.88,32.07,87682.0,29.9677,30.1556,29.9583,30.1368,87682.0
2021-09-08 09:55:00,32.07,32.17,32.07,32.16,83084.0,30.1368,30.2308,30.1368,30.2214,83084.0
2021-09-08 10:00:00,32.16,32.22,32.13,32.17,140892.0,30.2214,30.2778,30.1932,30.2308,140892.0
2021-09-08 10:05:00,32.17,32.27,32.12,32.27,73003.0,30.2308,30.3248,30.1838,30.3248,73003.0
2021-09-08 10:10:00,32.26,32.26,32.18,32.24,76378.0,30.3154,30.3154,30.2402,30.2966,76378.0
2021-09-08 10:15:00,32.23,32.31,32.22,32.3,37698.0,30.2872,30.3623,30.2778,30.3529,37698.0
2021-09-08 10:20:00,32.29,32.31,32.21,32.23,58991.0,30.3435,30.3623,30.2684,30.2872,58991.0
2021-09-08 10:25:00,32.22,32.24,32.14,32.14,17866.0,30.2778,30.2966,30.2026,30.2026,17866.0
2021-09-08 10:30:00,32.15,32.17,32.1,32.11,41367.0,30.212,30.2308,30.165,30.1744,41367.0
2021-09-08 10:35:00,32.12,32.13,32.03,32.06,26950.0,30.1838,30.1932,30.0992,30.1274,26950.0
2021-09-08 10:40:00,32.07,32.15,32.06,32.08,81668.0,30.1368,30.212,30.1274,30.1462,81668.0
2021-09-08 10:45:00,32.07,32.09,32.04,32.08,17875.0,30.1368,30.1556,30.1086,30.1462,17875.0
2021-09-08 10:50:00,32.07,32.07,32.04,32.04,13232.0,30.1368,30.1368,30.1086,30.1086,13232.0
2021-09-08 10:55:00,32.05,32.15,32.05,32.13,56891.0,30.118,30.212,30.118,30.1932,56891.0
2021-09-08 11:00:00,32.13,32.35,32.13,32.35,72167.0,30.1932,30.3999,30.1932,30.3999,72167.0
2021-09-08 11:05:00,32.36,32.41,32.36,32.4,51626.0,30.4093,30.4563,30.4093,30.4469,51626.0
2021-09-08 11:10:00,32.4,32.48,32.4,32.45,39333.0,30.4469,30.5221,30.4469,30.4939,39333.0
2021-09-08 11:15:00,32.44,32.45,32.38,32.39,54652.0,30.4845,30.4939,30.4281,30.4375,54652.0
2021-09-08 11:20:00,32.4,32.41,32.35,32.36,56782.0,30.4469,30.4563,30.3999,30.4093,56782.0
2021-09-08 11:25:00,32.37,32.37,32.27,32.28,68616.0,30.4187,30.4187,30.3248,30.3341,68616.0
2021-09-08 11:30:00,32.27,32.31,32.19,32.2,82510.0,30.3248,30.3623,30.2496,30.259,82510.0
2021-09-08 11:35:00,32.19,32.24,32.19,32.21,38350.0,30.2496,30.2966,30.2496,30.2684,38350.0
2021-09-08 11:40:00,32.21,32.23,32.17,32.17,17216.0,30.2684,30.2872,30.2308,30.2308,17216.0
2021-09-08 11:45:00,32.17,32.27,32.17,32.27,24247.0,30.2308,30.3248,30.2308,30.3248,24247.0
2021-09-08 11:50:00,32.28,32.3,32.25,32.25,19949.0,30.3341,30.3529,30.306,30.306,19949.0
2021-09-08 11:55:00,32.25,32.27,32.24,32.26,10340.0,30.306,30.3248,30.2966,30.3154,10340.0
2021-09-08 12:00:00,32.27,32.34,32.23,32.25,61081.0,30.3248,30.3905,30.2872,30.306,61081.0
2021-09-08 12:05:00,32.25,32.27,32.25,32.27,13835.0,30.306,30.3248,30.306,30.3248,13835.0
2021-09-08 12:10:00,32.27,32.29,32.25,32.29,4132.0,30.3248,30.3435,30.306,30.3435,4132.0
2021-09-08 12:15:00,32.29,32.32,32.29,32.32,9087.0,30.3435,30.3717,30.3435,30.3717,9087.0
2021-09-08 12:20:00,32.32,32.33,32.29,32.29,13176.0,30.3717,30.3811,30.3435,30.3435,13176.0
2021-09-08 12:25:00,32.3,32.31,32.27,32.27,3848.0,30.3529,30.3623,30.3248,30.3248,3848.0
2021-09-08 12:30:00,32.27,32.28,32.26,32.26,11646.0,30.3248,30.3341,30.3154,30.3154,11646.0
2021-09-08 12:35:00,32.27,32.27,32.26,32.27,6200.0,30.3248,30.3248,30.3154,30.3248,6200.0
2021-09-08 12:40:00,32.26,32.27,32.25,32.25,7123.0,30.3154,30.3248,30.306,30.306,7123.0
2021-09-08 12:45:00,32.25,32.27,32.24,32.27,22407.0,30.306,30.3248,30.2966,30.3248,22407.0
2021-09-08 12:50:00,32.28,32.29,32.25,32.25,8609.0,30.3341,30.3435,30.306,30.306,8609.0
2021-09-08 12:55:00,32.26,32.26,32.24,32.25,3400.0,30.3154,30.3154,30.2966,30.306,3400.0
2021-09-08 13:00:00,32.23,32.29,32.22,32.27,22917.0,30.2872,30.3435,30.2778,30.3248,22917.0
2021-09-08 13:05:00,32.27,32.32,32.27,32.31,22758.0,30.3248,30.3717,30.3248,30.3623,22758.0
2021-09-08 13:10:00,32.31,32.32,32.3,32.32,15186.0,30.3623,30.3717,30.3529,30.3717,15186.0
2021-09-08 13:15:00,32.32,32.32,32.3,32.3,11409.0,30.3717,30.3717,30.3529,30.3529,11409.0
2021-09-08 13:20:00,32.3,32.36,32.3,32.31,13985.0,30.3529,30.4093,30.3529,30.3623,13985.0
2021-09-08 13:25:00,32.31,32.33,32.3,32.3,6345.0,30.3623,30.3811,30.3529,30.3529,6345.0
2021-09-08 13:30:00,32.31,32.33,32.29,32.29,5735.0,30.3623,30.3811,30.3435,30.3435,5735.0
2021-09-08 13:35:00,32.28,32.32,32.28,32.31,4077.0,30.3341,30.3717,30.3341,30.3623,4077.0
2021-09-08 13:40:00,32.31,32.34,32.3,32.34,14696.0,30.3623,30.3905,30.3529,30.3905,14696.0
2021-09-08 13:45:00,32.33,32.34,32.32,32.34,6087.0,30.3811,30.3905,30.3717,30.3905,6087.0
2021-09-08 13:50:00,32.33,32.34,32.28,32.3,29174.0,30.3811,30.3905,30.3341,30.3529,29174.0
2021-09-08 13:55:00,32.33,32.33,32.31,32.32,7346.0,30.3811,30.3811,30.3623,30.3717,7346.0
2021-09-08 14:00:00,32.31,32.37,32.31,32.37,6680.0,30.3623,30.4187,30.3623,30.4187,6680.0
2021-09-08 14:05:00,32.38,32.39,32.3,32.31,12157.0,30.4281,30.4375,30.3529,30.3623,12157.0
2021-09-08 14:10:00,32.32,32.33,32.31,32.32,3930.0,30.3717,30.3811,30.3623,30.3717,3930.0
2021-09-08 14:15:00,32.35,32.35,32.31,32.32,7534.0,30.3999,30.3999,30.3623,30.3717,7534.0
2021-09-08 14:20:00,32.33,32.34,32.3,32.32,14600.0,30.3811,30.3905,30.3529,30.3717,14600.0
2021-09-08 14:25:00,32.32,32.34,32.31,32.32,3427.0,30.3717,30.3905,30.3623,30.3717,3427.0
2021-09-08 14:30:00,32.32,32.33,32.3,32.32,15249.0,30.3717,30.3811,30.3529,30.3717,15249.0
2021-09-08 14:35:00,32.32,32.32,32.32,32.32,768.0,30.3717,30.3717,30.3717,30.3717,768.0
2021-09-08 14:40:00,32.32,32.36,32.31,32.36,12687.0,30.3717,30.4093,30.3623,30.4093,12687.0
2021-09-08 14:45:00,32.36,32.36,32.33,32.33,9062.0,30.4093,30.4093,30.3811,30.3811,9062.0
2021-09-08 14:50:00,32.34,32.36,32.33,32.36,17979.0,30.3905,30.4093,30.3811,30.4093,17979.0
2021-09-08 14:55:00,32.35,32.35,32.34,32.34,13253.0,30.3999,30.3999,30.3905,30.3905,13253.0
2021-09-08 15:00:00,32.34,32.34,32.29,32.29,13547.0,30.3905,30.3905,30.3435,30.3435,13547.0
2021-09-08 15:05:00,32.27,32.27,32.25,32.26,28943.0,30.3248,30.3248,30.306,30.3154,28943.0
2021-09-08 15:10:00,32.26,32.28,32.26,32.28,14547.0,30.3154,30.3341,30.3154,30.3341,14547.0
2021-09-08 15:15:00,32.28,32.3,32.28,32.28,3875.0,30.3341,30.3529,30.3341,30.3341,3875.0
2021-09-08 15:20:00,32.27,32.27,32.24,32.27,16280.0,30.3248,30.3248,30.2966,30.3248,16280.0
2021-09-08 15:25:00,32.27,32.27,32.25,32.25,28149.0,30.3248,30.3248,30.306,30.306,28149.0
2021-09-08 15:30:00,32.25,32.25,32.2,32.2,22898.0,30.306,30.306,30.259,30.259,22898.0
2021-09-08 15:35:00,32.2,32.2,32.16,32.18,26712.0,30.259,30.259,30.2214,30.2402,26712.0
2021-09-08 15:40:00,32.17,32.18,32.15,32.18,34679.0,30.2308,30.2402,30.212,30.2402,34679.0
2021-09-08 15:45:00,32.18,32.26,32.17,32.25,90505.0,30.2402,30.3154,30.2308,30.306,90505.0
2021-09-08 15:50:00,32.25,32.26,32.23,32.25,55015.0,30.306,30.3154,30.2872,30.306,55015.0
2021-09-08 15:55:00,32.24,32.24,32.2,32.21,128387.0,30.2966,30.2966,30.259,30.2684,128387.0
2021-09-09 09:30:00,32.44,32.48,32.17,32.2,172215.0,30.4845,30.5221,30.2308,30.259,172215.0
2021-09-09 09:35:00,32.2,32.23,32.15,32.2,49035.0,30.259,30.2872,30.212,30.259,49035.0
2021-09-09 09:40:00,32.18,32.24,32.12,32.13,68343.0,30.2402,30.2966,30.1838,30.1932,68343.0
2021-09-09 09:45:00,32.12,32.17,32.06,32.08,70868.0,30.1838,30.2308,30.1274,30.1462,70868.0
2021-09-09 09:50:00,32.06,32.13,32.02,32.03,73504.0,30.1274,30.1932,30.0898,30.0992,73504.0
2021-09-09 09:55:00,32.03,32.05,31.98,32.0,57204.0,30.0992,30.118,30.0522,30.071,57204.0
2021-09-09 10:00:00,31.99,32.0,31.9,31.96,87182.0,30.0616,30.071,29.9771,30.0334,87182.0
2021-09-09 10:05:00,31.96,31.96,31.88,31.9,79871.0,30.0334,30.0334,29.9583,29.9771,79871.0
2021-09-09 10:10:00,31.89,31.95,31.82,31.84,65590.0,29.9677,30.024,29.9019,29.9207,65590.0
2021-09-09 10:15:00,31.84,31.91,31.82,31.88,74907.0,29.9207,29.9865,29.9019,29.9583,74907.0
2021-09-09 10:20:00,31.88,31.95,31.87,31.93,57456.0,29.9583,30.024,29.9489,30.0052,57456.0
2021-09-09 10:25:00,31.93,31.97,31.87,31.9,82356.0,30.0052,30.0428,29.9489,29.9771,82356.0
2021-09-09 10:30:00,31.9,31.92,31.84,31.86,60612.0,29.9771,29.9958,29.9207,29.9395,60612.0
2021-09-09 10:35:00,31.85,31.86,31.78,31.84,95887.0,29.9301,29.9395,29.8643,29.9207,95887.0
2021-09-09 10:40:00,31.84,31.85,31.77,31.77,78785.0,29.9207,29.9301,29.8549,29.8549,78785.0
2021-09-09 10:45:00,31.77,31.86,31.74,31.85,131931.0,29.8549,29.9395,29.8267,29.9301,131931.0
2021-09-09 10:50:00,31.84,31.91,31.83,31.86,56218.0,29.9207,29.9865,29.9113,29.9395,56218.0
2021-09-09 10:55:00,31.86,31.9,31.85,31.88,45430.0,29.9395,29.9771,29.9301,29.9583,45430.0
2021-09-09 11:00:00,31.88,31.89,31.83,31.84,24248.0,29.9583,29.9677,29.9113,29.9207,24248.0
2021-09-09 11:05:00,31.84,31.87,31.82,31.85,45248.0,29.9207,29.9489,29.9019,29.9301,45248.0
2021-09-09 11:10:00,31.85,31.92,31.82,31.91,61269.0,29.9301,29.9958,29.9019,29.9865,61269.0
2021-09-09 11:15:00,31.91,31.92,31.86,31.92,58488.0,29.9865,29.9958,29.9395,29.9958,58488.0
2021-09-09 11:20:00,31.93,31.98,31.93,31.96,111431.0,30.0052,30.0522,30.0052,30.0334,111431.0
2021-09-09 11:25:00,31.97,32.06,31.97,32.02,124872.0,30.0428,30.1274,30.0428,30.0898,124872.0
2021-09-09 11:30:00,32.02,32.03,31.99,32.01,84091.0,30.0898,30.0992,30.0616,30.0804,84091.0
2021-09-09 11:35:00,32.01,32.02,31.94,31.97,47704.0,30.0804,30.0898,30.0146,30.0428,47704.0
2021-09-09 11:40:00,31.98,31.98,31.96,31.97,14270.0,30.0522,30.0522,30.0334,30.0428,14270.0
2021-09-09 11:45:00,31.96,32.0,31.94,31.95,47977.0,30.0334,30.071,30.0146,30.024,47977.0
2021-09-09 11:50:00,31.95,31.98,31.94,31.95,16809.0,30.024,30.0522,30.0146,30.024,16809.0
2021-09-09 11:55:00,31.95,31.98,31.93,31.97,21171.0,30.024,30.0522,30.0052,30.0428,21171.0
2021-09-09 12:00:00,31.97,31.99,31.96,31.99,11401.0,30.0428,30.0616,30.0334,30.0616,11401.0
2021-09-09 12:05:00,31.98,31.99,31.95,31.98,32422.0,30.0522,30.0616,30.024,30.0522,32422.0
2021-09-09 12:10:00,31.98,32.02,31.96,32.01,27549.0,30.0522,30.0898,30.0334,30.0804,27549.0
2021-09-09 12:15:00,32.01,32.02,31.96,31.96,16909.0,30.0804,30.0898,30.0334,30.0334,16909.0
2021-09-09 12:20:00,31.97,31.98,31.96,31.96,34716.0,30.0428,30.0522,30.0334,30.0334,34716.0
2021-09-09 12:25:00,31.97,32.03,31.97,32.03,18446.0,30.0428,30.0992,30.0428,30.0992,18446.0
2021-09-09 12:30:00,32.02,32.02,32.0,32.0,6080.0,30.0898,30.0898,30.071,30.071,6080.0
2021-09-09 12:35:00,32.01,32.02,32.0,32.01,20303.0,30.0804,30.0898,30.071,30.0804,20303.0
2021-09-09 12:40:00,32.01,32.03,32.0,32.03,6599.0,30.0804,30.0992,30.071,30.0992,6599.0
2021-09-09 12:45:00,32.03,32.05,32.02,32.04,7367.0,30.0992,30.118,30.0898,30.1086,7367.0
2021-09-09 12:50:00,32.05,32.07,32.02,32.07,19162.0,30.118,30.1368,30.0898,30.1368,19162.0
2021-09-09 12:55:00,32.08,32.08,32.03,32.03,8150.0,30.1462,30.1462,30.0992,30.0992,8150.0
2021-09-09 13:00:00,32.04,32.1,32.04,32.06,59156.0,30.1086,30.165,30.1086,30.1274,59156.0
2021-09-09 13:05:00,32.07,32.13,32.07,32.13,29214.0,30.1368,30.1932,30.1368,30.1932,29214.0
2021-09-09 13:10:00,32.13,32.13,32.1,32.12,22434.0,30.1932,30.1932,30.165,30.1838,22434.0
2021-09-09 13:15:00,32.12,32.13,32.1,32.1,20323.0,30.1838,30.1932,30.165,30.165,20323.0
2021-09-09 13:20:00,32.1,32.1,32.02,32.08,56144.0,30.165,30.165,30.0898,30.1462,56144.0
2021-09-09 13:25:00,32.08,32.08,32.04,32.07,52497.0,30.1462,30.1462,30.1086,30.1368,52497.0
2021-09-09 13:30:00,32.06,32.06,32.0,32.0,11878.0,30.1274,30.1274,30.071,30.071,11878.0
2021-09-09 13:35:00,32.0,32.02,31.98,32.0,17904.0,30.071,30.0898,30.0522,30.071,17904.0
2021-09-09 13:40:00,32.01,32.02,31.98,31.98,17296.0,30.0804,30.0898,30.0522,30.0522,17296.0
2021-09-09 13:45:00,31.98,32.0,31.95,31.96,35884.0,30.0522,30.071,30.024,30.0334,35884.0
2021-09-09 13:50:00,31.95,31.96,31.93,31.94,20254.0,30.024,30.0334,30.0052,30.0146,20254.0
2021-09-09 13:55:00,31.94,31.96,31.93,31.96,11774.0,30.0146,30.0334,30.0052,30.0334,11774.0
2021-09-09 14:00:00,31.95,31.95,31.89,31.9,26349.0,30.024,30.024,29.9677,29.9771,26349.0
2021-09-09 14:05:00,31.9,31.93,31.89,31.92,28832.0,29.9771,30.0052,29.9677,29.9958,28832.0
2021-09-09 14:10:00,31.93,31.93,31.92,31.92,9750.0,30.0052,30.0052,29.9958,29.9958,9750.0
2021-09-09 14:15:00,31.91,31.91,31.89,31.89,17331.0,29.9865,29.9865,29.9677,29.9677,17331.0
2021-09-09 14:20:00,31.89,31.9,31.88,31.88,17453.0,29.9677,29.9771,29.9583,29.9583,17453.0
2021-09-09 14:25:00,31.89,31.91,31.89,31.89,26561.0,29.9677,29.9865,29.9677,29.9677,26561.0
2021-09-09 14:30:00,31.88,31.91,31.88,31.9,16092.0,29.9583,29.9865,29.9583,29.9771,16092.0
2021-09-09 14:35:00,31.89,31.89,31.86,31.87,15139.0,29.9677,29.9677,29.9395,29.9489,15139.0
2021-09-09 14:40:00,31.87,31.88,31.86,31.86,18148.0,29.9489,29.9583,29.9395,29.9395,18148.0
2021-09-09 14:45:00,31.86,31.89,31.85,31.89,21600.0,29.9395,29.9677,29.9301,29.9677,21600.0
2021-09-09 14:50:00,31.89,31.91,31.88,31.89,9272.0,29.9677,29.9865,29.9583,29.9677,9272.0
2021-09-09 14:55:00,31.9,31.91,31.88,31.88,11777.0,29.9771,29.9865,29.9583,29.9583,11777.0
2021-09-09 15:00:00,31.87,31.88,31.82,31.82,10304.0,29.9489,29.9583,29.9019,29.9019,10304.0
2021-09-09 15:05:00,31.82,31.84,31.8,31.81,36914.0,29.9019,29.9207,29.8831,29.8925,36914.0
2021-09-09 15:10:00,31.82,31.84,31.82,31.82,11998.0,29.9019,29.9207,29.9019,29.9019,11998.0
2021-09-09 15:15:00,31.82,31.84,31.81,31.84,22126.0,29.9019,29.9207,29.8925,29.9207,22126.0
2021-09-09 15:20:00,31.84,31.84,31.82,31.82,13058.0,29.9207,29.9207,29.9019,29.9019,13058.0
2021-09-09 15:25:00,31.82,31.84,31.8,31.82,36483.0,29.9019,29.9207,29.8831,29.9019,36483.0
2021-09-09 15:30:00,31.82,31.86,31.81,31.86,22194.0,29.9019,29.9395,29.8925,29.9395,22194.0
2021-09-09 15:35:00,31.86,31.95,31.86,31.95,69623.0,29.9395,30.024,29.9395,30.024,69623.0
2021-09-09 15:40:00,31.95,32.01,31.94,32.01,83535.0,30.024,30.0804,30.0146,30.0804,83535.0
2021-09-09 15:45:00,32.01,32.04,32.01,32.01,124329.0,30.0804,30.1086,30.0804,30.0804,124329.0
2021-09-09 15:50:00,32.01,32.01,31.96,31.97,107784.0,30.0804,30.0804,30.0334,30.0428,107784.0
2021-09-09 15:55:00,31.96,31.99,31.94,31.96,189100.0,30.0334,30.0616,30.0146,30.0334,189100.0
2021-09-10 09:30:00,31.95,31.98,31.86,31.89,131596.0,30.024,30.0522,29.9395,29.9677,131596.0
2021-09-10 09:35:00,31.89,32.04,31.87,32.0,36584.0,29.9677,30.1086,29.9489,30.071,36584.0
2021-09-10 09:40:00,31.99,32.0,31.92,31.93,42354.0,30.0616,30.071,29.9958,30.0052,42354.0
2021-09-10 09:45:00,31.96,32.01,31.95,31.95,57250.0,30.0334,30.0804,30.024,30.024,57250.0
2021-09-10 09:50:00,31.95,32.03,31.95,31.95,48443.0,30.024,30.0992,30.024,30.024,48443.0
2021-09-10 09:55:00,31.97,32.01,31.9,31.99,58767.0,30.0428,30.0804,29.9771,30.0616,58767.0
2021-09-10 10:00:00,31.99,32.11,31.99,32.1,30219.0,30.0616,30.1744,30.0616,30.165,30219.0
2021-09-10 10:05:00,32.09,32.09,31.98,32.02,27437.0,30.1556,30.1556,30.0522,30.0898,27437.0
2021-09-10 10:10:00,32.02,32.02,31.93,31.93,18687.0,30.0898,30.0898,30.0052,30.0052,18687.0
2021-09-10 10:15:00,31.93,32.05,31.93,32.05,62950.0,30.0052,30.118,30.0052,30.118,62950.0
2021-09-10 10:20:00,32.04,32.04,31.95,31.96,23840.0,30.1086,30.1086,30.024,30.0334,23840.0
2021-09-10 10:25:00,31.96,31.96,31.93,31.95,31555.0,30.0334,30.0334,30.0052,30.024,31555.0
2021-09-10 10:30:00,31.95,31.95,31.88,31.92,24759.0,30.024,30.024,29.9583,29.9958,24759.0
2021-09-10 10:35:00,31.92,31.92,31.87,31.88,15871.0,29.9958,29.9958,29.9489,29.9583,15871.0
2021-09-10 10:40:00,31.87,31.9,31.87,31.88,6387.0,29.9489,29.9771,29.9489,29.9583,6387.0
2021-09-10 10:45:00,31.89,31.92,31.86,31.92,23968.0,29.9677,29.9958,29.9395,29.9958,23968.0
2021-09-10 10:50:00,31.92,31.95,31.9,31.95,22276.0,29.9958,30.024,29.9771,30.024,22276.0
2021-09-10 10:55:00,31.94,31.94,31.88,31.9,28088.0,30.0146,30.0146,29.9583,29.9771,28088.0
2021-09-10 11:00:00,31.91,31.91,31.84,31.84,15518.0,29.9865,29.9865,29.9207,29.9207,15518.0
2021-09-10 11:05:00,31.84,31.84,31.81,31.82,55696.0,29.9207,29.9207,29.8925,29.9019,55696.0
2021-09-10 11:10:00,31.82,31.82,31.8,31.81,44215.0,29.9019,29.9019,29.8831,29.8925,44215.0
2021-09-10 11:15:00,31.81,31.88,31.81,31.85,7665.0,29.8925,29.9583,29.8925,29.9301,7665.0
2021-09-10 11:20:00,31.86,31.91,31.86,31.91,18696.0,29.9395,29.9865,29.9395,29.9865,18696.0
2021-09-10 11:25:00,31.91,31.96,31.91,31.96,66142.0,29.9865,30.0334,29.9865,30.0334,66142.0
2021-09-10 11:30:00,31.95,31.97,31.94,31.97,43968.0,30.024,30.0428,30.0146,30.0428,43968.0
2021-09-10 11:35:00,31.98,31.98,31.93,31.93,11800.0,30.0522,30.0522,30.0052,30.0052,11800.0
2021-09-10 11:40:00,31.93,31.94,31.92,31.94,37554.0,30.0052,30.0146,29.9958,30.0146,37554.0
2021-09-10 11:45:00,31.95,31.95,31.88,31.88,18168.0,30.024,30.024,29.9583,29.9583,18168.0
2021-09-10 11:50:00,31.87,31.89,31.86,31.89,21596.0,29.9489,29.9677,29.9395,29.9677,21596.0
2021-09-10 11:55:00,31.88,31.92,31.88,31.91,11504.0,29.9583,29.9958,29.9583,29.9865,11504.0
2021-09-10 12:00:00,31.91,31.91,31.85,31.88,25830.0,29.9865,29.9865,29.9301,29.9583,25830.0
2021-09-10 12:05:00,31.88,31.91,31.88,31.91,11000.0,29.9583,29.9865,29.9583,29.9865,11000.0
2021-09-10 12:10:00,31.91,31.95,31.91,31.94,18108.0,29.9865,30.024,29.9865,30.0146,18108.0
2021-09-10 12:15:00,31.94,31.94,31.87,31.87,69805.0,30.0146,30.0146,29.9489,29.9489,69805.0
2021-09-10 12:20:00,31.87,31.88,31.85,31.86,27883.0,29.9489,29.9583,29.9301,29.9395,27883.0
2021-09-10 12:25:00,31.86,31.86,31.84,31.84,5417.0,29.9395,29.9395,29.9207,29.9207,5417.0
2021-09-10 12:30:00,31.85,31.85,31.82,31.84,34141.0,29.9301,29.9301,29.9019,29.9207,34141.0
2021-09-10 12:35:00,31.84,31.86,31.84,31.85,700.0,29.9207,29.9395,29.9207,29.9301,700.0
2021-09-10 12:40:00,31.86,31.89,31.85,31.89,21939.0,29.9395,29.9677,29.9301,29.9677,21939.0
2021-09-10 12:45:00,31.88,31.88,31.84,31.85,11895.0,29.9583,29.9583,29.9207,29.9301,11895.0
2021-09-10 12:50:00,31.85,31.86,31.84,31.84,41085.0,29.9301,29.9395,29.9207,29.9207,41085.0
2021-09-10 12:55:00,31.83,31.86,31.82,31.84,10470.0,29.9113,29.9395,29.9019,29.9207,10470.0
2021-09-10 13:00:00,31.86,31.86,31.84,31.85,12170.0,29.9395,29.9395,29.9207,29.9301,12170.0
2021-09-10 13:05:00,31.86,31.87,31.84,31.84,12629.0,29.9395,29.9489,29.9207,29.9207,12629.0
2021-09-10 13:10:00,31.83,31.83,31.81,31.81,11598.0,29.9113,29.9113,29.8925,29.8925,11598.0
2021-09-10 13:15:00,31.82,31.82,31.81,31.81,6980.0,29.9019,29.9019,29.8925,29.8925,6980.0
2021-09-10 13:20:00,31.8,31.8,31.77,31.77,38123.0,29.8831,29.8831,29.8549,29.8549,38123.0
2021-09-10 13:25:00,31.77,31.78,31.77,31.77,2163.0,29.8549,29.8643,29.8549,29.8549,2163.0
2021-09-10 13:30:00,31.76,31.77,31.75,31.77,8315.0,29.8455,29.8549,29.8361,29.8549,8315.0
2021-09-10 13:35:00,31.77,31.77,31.76,31.77,3939.0,29.8549,29.8549,29.8455,29.8549,3939.0
2021-09-10 13:40:00,31.77,31.77,31.75,31.75,6626.0,29.8549,29.8549,29.8361,29.8361,6626.0
2021-09-10 13:45:00,31.75,31.75,31.73,31.73,19402.0,29.8361,29.8361,29.8173,29.8173,19402.0
2021-09-10 13:50:00,31.72,31.72,31.7,31.71,26310.0,29.8079,29.8079,29.7891,29.7985,26310.0
2021-09-10 13:55:00,31.7,31.73,31.7,31.73,28778.0,29.7891,29.8173,29.7891,29.8173,28778.0
2021-09-10 14:00:00,31.73,31.73,31.69,31.7,35541.0,29.8173,29.8173,29.7797,29.7891,35541.0
2021-09-10 14:05:00,31.69,31.69,31.64,31.66,41273.0,29.7797,29.7797,29.7327,29.7515,41273.0
2021-09-10 14:10:00,31.66,31.66,31.63,31.63,58905.0,29.7515,29.7515,29.7233,29.7233,58905.0
2021-09-10 14:15:00,31.62,31.64,31.61,31.64,22819.0,29.7139,29.7327,29.7045,29.7327,22819.0
2021-09-10 14:20:00,31.64,31.64,31.62,31.64,19043.0,29.7327,29.7327,29.7139,29.7327,19043.0
2021-09-10 14:25:00,31.64,31.66,31.64,31.66,20576.0,29.7327,29.7515,29.7327,29.7515,20576.0
2021-09-10 14:30:00,31.66,31.71,31.66,31.69,31865.0,29.7515,29.7985,29.7515,29.7797,31865.0
2021-09-10 14:35:00,31.68,31.7,31.68,31.7,18866.0,29.7703,29.7891,29.7703,29.7891,18866.0
2021-09-10 14:40:00,31.7,31.7,31.68,31.7,15462.0,29.7891,29.7891,29.7703,29.7891,15462.0
2021-09-10 14:45:00,31.69,31.69,31.66,31.66,9942.0,29.7797,29.7797,29.7515,29.7515,9942.0
2021-09-10 14:50:00,31.67,31.7,31.67,31.68,17381.0,29.7609,29.7891,29.7609,29.7703,17381.0
2021-09-10 14:55:00,31.68,31.68,31.65,31.65,27020.0,29.7703,29.7703,29.7421,29.7421,27020.0
2021-09-10 15:00:00,31.64,31.64,31.61,31.63,107847.0,29.7327,29.7327,29.7045,29.7233,107847.0
2021-09-10 15:05:00,31.63,31.64,31.61,31.61,36698.0,29.7233,29.7327,29.7045,29.7045,36698.0
2021-09-10 15:10:00,31.61,31.61,31.56,31.57,42923.0,29.7045,29.7045,29.6576,29.6669,42923.0
2021-09-10 15:15:00,31.58,31.59,31.56,31.56,38896.0,29.6763,29.6857,29.6576,29.6576,38896.0
2021-09-10 15:20:00,31.56,31.57,31.55,31.55,58623.0,29.6576,29.6669,29.6482,29.6482,58623.0
2021-09-10 15:25:00,31.55,31.57,31.54,31.54,55917.0,29.6482,29.6669,29.6388,29.6388,55917.0
2021-09-10 15:30:00,31.54,31.55,31.52,31.55,57988.0,29.6388,29.6482,29.62,29.6482,57988.0
2021-09-10 15:35:00,31.55,31.55,31.52,31.52,61469.0,29.6482,29.6482,29.62,29.62,61469.0
2021-09-10 15:40:00,31.52,31.58,31.52,31.58,75809.0,29.62,29.6763,29.62,29.6763,75809.0
2021-09-10 15:45:00,31.59,31.59,31.57,31.59,55660.0,29.6857,29.6857,29.6669,29.6857,55660.0
2021-09-10 15:50:00,31.58,31.58,31.52,31.52,74299.0,29.6763,29.6763,29.62,29.62,74299.0
2021-09-10 15:55:00,31.52,31.55,31.51,31.52,183926.0,29.62,29.6482,29.6106,29.62,183926.0
2021-09-13 09:30:00,31.66,31.79,31.63,31.74,235258.0,29.7515,29.8737,29.7233,29.8267,235258.0
2021-09-13 09:35:00,31.74,31.77,31.6,31.71,45080.0,29.8267,29.8549,29.6951,29.7985,45080.0
2021-09-13 09:40:00,31.71,31.85,31.71,31.83,70117.0,29.7985,29.9301,29.7985,29.9113,70117.0
2021-09-13 09:45:00,31.83,31.87,31.75,31.75,63973.0,29.9113,29.9489,29.8361,29.8361,63973.0
2021-09-13 09:50:00,31.75,31.88,31.75,31.88,50129.0,29.8361,29.9583,29.8361,29.9583,50129.0
2021-09-13 09:55:00,31.88,32.03,31.88,32.01,56189.0,29.9583,30.0992,29.9583,30.0804,56189.0
2021-09-13 10:00:00,32.01,32.17,32.01,32.1,141831.0,30.0804,30.2308,30.0804,30.165,141831.0
2021-09-13 10:05:00,32.1,32.15,32.09,32.12,57702.0,30.165,30.212,30.1556,30.1838,57702.0
2021-09-13 10:10:00,32.12,32.23,32.1,32.2,137068.0,30.1838,30.2872,30.165,30.259,137068.0
2021-09-13 10:15:00,32.21,32.21,32.15,32.17,72928.0,30.2684,30.2684,30.212,30.2308,72928.0
2021-09-13 10:20:00,32.16,32.2,32.15,32.19,46650.0,30.2214,30.259,30.212,30.2496,46650.0
2021-09-13 10:25:00,32.19,32.21,32.13,32.17,52243.0,30.2496,30.2684,30.1932,30.2308,52243.0
2021-09-13 10:30:00,32.17,32.31,32.17,32.29,83537.0,30.2308,30.3623,30.2308,30.3435,83537.0
2021-09-13 10:35:00,32.3,32.4,32.3,32.34,147325.0,30.3529,30.4469,30.3529,30.3905,147325.0
2021-09-13 10:40:00,32.34,32.35,32.28,32.28,25595.0,30.3905,30.3999,30.3341,30.3341,25595.0
2021-09-13 10:45:00,32.28,32.35,32.28,32.31,40260.0,30.3341,30.3999,30.3341,30.3623,40260.0
2021-09-13 10:50:00,32.31,32.34,32.28,32.32,47309.0,30.3623,30.3905,30.3341,30.3717,47309.0
2021-09-13 10:55:00,32.33,32.36,32.3,32.33,58712.0,30.3811,30.4093,30.3529,30.3811,58712.0
2021-09-13 11:00:00,32.33,32.36,32.28,32.29,45453.0,30.3811,30.4093,30.3341,30.3435,45453.0
2021-09-13 11:05:00,32.28,32.33,32.26,32.33,29322.0,30.3341,30.3811,30.3154,30.3811,29322.0
2021-09-13 11:10:00,32.33,32.35,32.25,32.25,94266.0,30.3811,30.3999,30.306,30.306,94266.0
2021-09-13 11:15:00,32.25,32.3,32.22,32.3,21552.0,30.306,30.3529,30.2778,30.3529,21552.0
2021-09-13 11:20:00,32.3,32.33,32.28,32.31,20978.0,30.3529,30.3811,30.3341,30.3623,20978.0
2021-09-13 11:25:00,32.31,32.35,32.29,32.32,49399.0,30.3623,30.3999,30.3435,30.3717,49399.0
2021-09-13 11:30:00,32.31,32.33,32.28,32.29,51825.0,30.3623,30.3811,30.3341,30.3435,51825.0
2021-09-13 11:35:00,32.28,32.32,32.27,32.32,37721.0,30.3341,30.3717,30.3248,30.3717,37721.0
2021-09-13 11:40:00,32.33,32.33,32.3,32.3,21204.0,30.3811,30.3811,30.3529,30.3529,21204.0
2021-09-13 11:45:00,32.31,32.37,32.31,32.37,22763.0,30.3623,30.4187,30.3623,30.4187,22763.0
2021-09-13 11:50:00,32.37,32.38,32.34,32.37,12461.0,30.4187,30.4281,30.3905,30.4187,12461.0
2021-09-13 11:55:00,32.36,32.39,32.36,32.38,24360.0,30.4093,30.4375,30.4093,30.4281,24360.0
2021-09-13 12:00:00,32.38,32.39,32.3,32.31,32659.0,30.4281,30.4375,30.3529,30.3623,32659.0
2021-09-13 12:05:00,32.31,32.31,32.2,32.2,31132.0,30.3623,30.3623,30.259,30.259,31132.0
2021-09-13 12:10:00,32.2,32.24,32.2,32.24,53047.0,30.259,30.2966,30.259,30.2966,53047.0
2021-09-13 12:15:00,32.24,32.25,32.2,32.24,23542.0,30.2966,30.306,30.259,30.2966,23542.0
2021-09-13 12:20:00,32.25,32.27,32.23,32.27,10767.0,30.306,30.3248,30.2872,30.3248,10767.0
2021-09-13 12:25:00,32.28,32.34,32.27,32.34,26444.0,30.3341,30.3905,30.3248,30.3905,26444.0
2021-09-13 12:30:00,32.34,32.4,32.32,32.4,79112.0,30.3905,30.4469,30.3717,30.4469,79112.0
2021-09-13 12:35:00,32.4,32.41,32.36,32.38,31202.0,30.4469,30.4563,30.4093,30.4281,31202.0
2021-09-13 12:40:00,32.39,32.39,32.35,32.37,28230.0,30.4375,30.4375,30.3999,30.4187,28230.0
2021-09-13 12:45:00,32.37,32.37,32.34,32.34,32949.0,30.4187,30.4187,30.3905,30.3905,32949.0
2021-09-13 12:50:00,32.35,32.35,32.33,32.34,22430.0,30.3999,30.3999,30.3811,30.3905,22430.0
2021-09-13 12:55:00,32.34,32.35,32.33,32.35,5462.0,30.3905,30.3999,30.3811,30.3999,5462.0
2021-09-13 13:00:00,32.34,32.36,32.31,32.31,19255.0,30.3905,30.4093,30.3623,30.3623,19255.0
2021-09-13 13:05:00,32.3,32.31,32.27,32.27,110185.0,30.3529,30.3623,30.3248,30.3248,110185.0
2021-09-13 13:10:00,32.27,32.27,32.24,32.25,16816.0,30.3248,30.3248,30.2966,30.306,16816.0
2021-09-13 13:15:00,32.25,32.28,32.24,32.26,21054.0,30.306,30.3341,30.2966,30.3154,21054.0
2021-09-13 13:20:00,32.25,32.25,32.23,32.24,16549.0,30.306,30.306,30.2872,30.2966,16549.0
2021-09-13 13:25:00,32.24,32.24,32.2,32.21,34588.0,30.2966,30.2966,30.259,30.2684,34588.0
2021-09-13 13:30:00,32.2,32.2,32.17,32.19,16459.0,30.259,30.259,30.2308,30.2496,16459.0
2021-09-13 13:35:00,32.18,32.2,32.18,32.18,111693.0,30.2402,30.259,30.2402,30.2402,111693.0
2021-09-13 13:40:00,32.18,32.18,32.15,32.15,42939.0,30.2402,30.2402,30.212,30.212,42939.0
2021-09-13 13:45:00,32.15,32.2,32.15,32.2,25361.0,30.212,30.259,30.212,30.259,25361.0
2021-09-13 13:50:00,32.2,32.2,32.16,32.18,49183.0,30.259,30.259,30.2214,30.2402,49183.0
2021-09-13 13:55:00,32.17,32.23,32.16,32.23,25714.0,30.2308,30.2872,30.2214,30.2872,25714.0
2021-09-13 14:00:00,32.23,32.28,32.22,32.27,26360.0,30.2872,30.3341,30.2778,30.3248,26360.0
2021-09-13 14:05:00,32.28,32.29,32.27,32.28,16674.0,30.3341,30.3435,30.3248,30.3341,16674.0
2021-09-13 14:10:00,32.28,32.28,32.23,32.23,11960.0,30.3341,30.3341,30.2872,30.2872,11960.0
2021-09-13 14:15:00,32.23,32.24,32.2,32.23,19429.0,30.2872,30.2966,30.259,30.2872,19429.0
2021-09-13 14:20:00,32.24,32.27,32.23,32.26,29805.0,30.2966,30.3248,30.2872,30.3154,29805.0
2021-09-13 14:25:00,32.26,32.26,32.24,32.26,27818.0,30.3154,30.3154,30.2966,30.3154,27818.0
2021-09-13 14:30:00,32.25,32.29,32.25,32.29,16716.0,30.306,30.3435,30.306,30.3435,16716.0
2021-09-13 14:35:00,32.29,32.32,32.29,32.3,12777.0,30.3435,30.3717,30.3435,30.3529,12777.0
2021-09-13 14:40:00,32.31,32.33,32.31,32.32,35089.0,30.3623,30.3811,30.3623,30.3717,35089.0
2021-09-13 14:45:00,32.3,32.31,32.3,32.31,22511.0,30.3529,30.3623,30.3529,30.3623,22511.0
2021-09-13 14:50:00,32.31,32.32,32.28,32.29,27830.0,30.3623,30.3717,30.3341,30.3435,27830.0
2021-09-13 14:55:00,32.28,32.32,32.27,32.28,32370.0,30.3341,30.3717,30.3248,30.3341,32370.0
2021-09-13 15:00:00,32.28,32.28,32.22,32.22,71350.0,30.3341,30.3341,30.2778,30.2778,71350.0
2021-09-13 15:05:00,32.21,32.25,32.2,32.23,71112.0,30.2684,30.306,30.259,30.2872,71112.0
2021-09-13 15:10:00,32.24,32.27,32.24,32.25,43626.0,30.2966,30.3248,30.2966,30.306,43626.0
2021-09-13 15:15:00,32.24,32.26,32.24,32.24,33707.0,30.2966,30.3154,30.2966,30.2966,33707.0
2021-09-13 15:20:00,32.24,32.25,32.23,32.25,34413.0,30.2966,30.306,30.2872,30.306,34413.0
2021-09-13 15:25:00,32.24,32.24,32.22,32.24,56261.0,30.2966,30.2966,30.2778,30.2966,56261.0
2021-09-13 15:30:00,32.23,32.23,32.22,32.23,37419.0,30.2872,30.2872,30.2778,30.2872,37419.0
2021-09-13 15:35:00,32.22,32.23,32.18,32.19,68036.0,30.2778,30.2872,30.2402,30.2496,68036.0
2021-09-13 15:40:00,32.19,32.19,32.12,32.12,34522.0,30.2496,30.2496,30.1838,30.1838,34522.0
2021-09-13 15:45:00,32.13,32.13,32.08,32.09,123763.0,30.1932,30.1932,30.1462,30.1556,123763.0
2021-09-13 15:50:00,32.09,32.13,32.09,32.13,40273.0,30.1556,30.1932,30.1556,30.1932,40273.0
2021-09-13 15:55:00,32.13,32.15,32.11,32.12,152380.0,30.1932,30.212,30.1744,30.1838,152380.0
2021-09-14 09:30:00,32.28,32.33,32.13,32.16,189530.0,30.3341,30.3811,30.1932,30.2214,189530.0
2021-09-14 09:35:00,32.15,32.21,32.09,32.09,70302.0,30.212,30.2684,30.1556,30.1556,70302.0
2021-09-14 09:40:00,32.09,32.1,32.02,32.07,87333.0,30.1556,30.165,30.0898,30.1368,87333.0
2021-09-14 09:45:00,32.06,32.14,32.03,32.1,49670.0,30.1274,30.2026,30.0992,30.165,49670.0
2021-09-14 09:50:00,32.12,32.12,32.05,32.11,25688.0,30.1838,30.1838,30.118,30.1744,25688.0
2021-09-14 09:55:00,32.08,32.11,32.05,32.11,92429.0,30.1462,30.1744,30.118,30.1744,92429.0
2021-09-14 10:00:00,32.1,32.12,31.99,32.0,72722.0,30.165,30.1838,30.0616,30.071,72722.0
2021-09-14 10:05:00,32.0,32.07,31.99,32.06,25838.0,30.071,30.1368,30.0616,30.1274,25838.0
2021-09-14 10:10:00,32.06,32.15,32.03,32.15,71506.0,30.1274,30.212,30.0992,30.212,71506.0
2021-09-14 10:15:00,32.16,32.2,32.14,32.15,49813.0,30.2214,30.259,30.2026,30.212,49813.0
2021-09-14 10:20:00,32.15,32.21,32.15,32.21,24092.0,30.212,30.2684,30.212,30.2684,24092.0
2021-09-14 10:25:00,32.2,32.21,32.13,32.19,46289.0,30.259,30.2684,30.1932,30.2496,46289.0
2021-09-14 10:30:00,32.21,32.22,32.16,32.16,8975.0,30.2684,30.2778,30.2214,30.2214,8975.0
2021-09-14 10:35:00,32.17,32.38,32.17,32.38,98998.0,30.2308,30.4281,30.2308,30.4281,98998.0
2021-09-14 10:40:00,32.38,32.48,32.38,32.46,99496.0,30.4281,30.5221,30.4281,30.5033,99496.0
2021-09-14 10:45:00,32.47,32.55,32.47,32.55,83342.0,30.5127,30.5879,30.5127,30.5879,83342.0
2021-09-14 10:50:00,32.56,32.61,32.52,32.54,48911.0,30.5973,30.6443,30.5597,30.5785,48911.0
2021-09-14 10:55:00,32.53,32.58,32.49,32.49,82871.0,30.5691,30.6161,30.5315,30.5315,82871.0
2021-09-14 11:00:00,32.49,32.52,32.47,32.52,25861.0,30.5315,30.5597,30.5127,30.5597,25861.0
2021-09-14 11:05:00,32.52,32.54,32.5,32.51,22427.0,30.5597,30.5785,30.5409,30.5503,22427.0
2021-09-14 11:10:00,32.51,32.55,32.49,32.54,43470.0,30.5503,30.5879,30.5315,30.5785,43470.0
2021-09-14 11:15:00,32.53,32.56,32.51,32.56,37221.0,30.5691,30.5973,30.5503,30.5973,37221.0
2021-09-14 11:20:00,32.56,32.56,32.52,32.55,24270.0,30.5973,30.5973,30.5597,30.5879,24270.0
2021-09-14 11:25:00,32.55,32.57,32.49,32.49,38625.0,30.5879,30.6067,30.5315,30.5315,38625.0
2021-09-14 11:30:00,32.49,32.5,32.41,32.43,46322.0,30.5315,30.5409,30.4563,30.4751,46322.0
2021-09-14 11:35:00,32.42,32.44,32.41,32.43,52921.0,30.4657,30.4845,30.4563,30.4751,52921.0
2021-09-14 11:40:00,32.43,32.43,32.4,32.42,44177.0,30.4751,30.4751,30.4469,30.4657,44177.0
2021-09-14 11:45:00,32.42,32.45,32.41,32.44,24983.0,30.4657,30.4939,30.4563,30.4845,24983.0
2021-09-14 11:50:00,32.43,32.45,32.41,32.43,26716.0,30.4751,30.4939,30.4563,30.4751,26716.0
2021-09-14 11:55:00,32.43,32.44,32.41,32.41,30736.0,30.4751,30.4845,30.4563,30.4563,30736.0
2021-09-14 12:00:00,32.41,32.42,32.38,32.42,24422.0,30.4563,30.4657,30.4281,30.4657,24422.0
2021-09-14 12:05:00,32.43,32.44,32.38,32.39,15592.0,30.4751,30.4845,30.4281,30.4375,15592.0
2021-09-14 12:10:00,32.4,32.4,32.37,32.39,9299.0,30.4469,30.4469,30.4187,30.4375,9299.0
2021-09-14 12:15:00,32.38,32.4,32.37,32.4,12449.0,30.4281,30.4469,30.4187,30.4469,12449.0
2021-09-14 12:20:00,32.41,32.48,32.41,32.48,20006.0,30.4563,30.5221,30.4563,30.5221,20006.0
2021-09-14 12:25:00,32.48,32.49,32.46,32.46,11912.0,30.5221,30.5315,30.5033,30.5033,11912.0
2021-09-14 12:30:00,32.45,32.48,32.45,32.48,16822.0,30.4939,30.5221,30.4939,30.5221,16822.0
2021-09-14 12:35:00,32.47,32.48,32.44,32.45,9688.0,30.5127,30.5221,30.4845,30.4939,9688.0
2021-09-14 12:40:00,32.46,32.47,32.44,32.45,25359.0,30.5033,30.5127,30.4845,30.4939,25359.0
2021-09-14 12:45:00,32.44,32.44,32.38,32.38,21436.0,30.4845,30.4845,30.4281,30.4281,21436.0
2021-09-14 12:50:00,32.39,32.39,32.38,32.38,11030.0,30.4375,30.4375,30.4281,30.4281,11030.0
2021-09-14 12:55:00,32.39,32.42,32.39,32.42,43336.0,30.4375,30.4657,30.4375,30.4657,43336.0
2021-09-14 13:00:00,32.41,32.44,32.41,32.43,13322.0,30.4563,30.4845,30.4563,30.4751,13322.0
2021-09-14 13:05:00,32.42,32.42,32.35,32.35,31500.0,30.4657,30.4657,30.3999,30.3999,31500.0
2021-09-14 13:10:00,32.35,32.35,32.34,32.35,29905.0,30.3999,30.3999,30.3905,30.3999,29905.0
2021-09-14 13:15:00,32.35,32.4,32.35,32.4,18118.0,30.3999,30.4469,30.3999,30.4469,18118.0
2021-09-14 13:20:00,32.41,32.42,32.4,32.4,30350.0,30.4563,30.4657,30.4469,30.4469,30350.0
2021-09-14 13:25:00,32.41,32.41,32.39,32.4,6038.0,30.4563,30.4563,30.4375,30.4469,6038.0
2021-09-14 13:30:00,32.39,32.39,32.37,32.38,11234.0,30.4375,30.4375,30.4187,30.4281,11234.0
2021-09-14 13:35:00,32.38,32.41,32.37,32.38,19092.0,30.4281,30.4563,30.4187,30.4281,19092.0
2021-09-14 13:40:00,32.38,32.43,32.38,32.43,38732.0,30.4281,30.4751,30.4281,30.4751,38732.0
2021-09-14 13:45:00,32.44,32.48,32.43,32.47,35353.0,30.4845,30.5221,30.4751,30.5127,35353.0
2021-09-14 13:50:00,32.47,32.49,32.47,32.48,26969.0,30.5127,30.5315,30.5127,30.5221,26969.0
2021-09-14 13:55:00,32.48,32.53,32.48,32.52,15913.0,30.5221,30.5691,30.5221,30.5597,15913.0
2021-09-14 14:00:00,32.52,32.52,32.5,32.51,8054.0,30.5597,30.5597,30.5409,30.5503,8054.0
2021-09-14 14:05:00,32.52,32.52,32.49,32.49,21548.0,30.5597,30.5597,30.5315,30.5315,21548.0
2021-09-14 14:10:00,32.48,32.48,32.46,32.48,30640.0,30.5221,30.5221,30.5033,30.5221,30640.0
2021-09-14 14:15:00,32.48,32.5,32.48,32.49,13521.0,30.5221,30.5409,30.5221,30.5315,13521.0
2021-09-14 14:20:00,32.49,32.49,32.44,32.44,16481.0,30.5315,30.5315,30.4845,30.4845,16481.0
2021-09-14 14:25:00,32.44,32.44,32.39,32.39,31126.0,30.4845,30.4845,30.4375,30.4375,31126.0
2021-09-14 14:30:00,32.37,32.37,32.33,32.33,28169.0,30.4187,30.4187,30.3811,30.3811,28169.0
2021-09-14 14:35:00,32.32,32.32,32.27,32.28,42758.0,30.3717,30.3717,30.3248,30.3341,42758.0
2021-09-14 14:40:00,32.28,32.33,32.28,32.31,29244.0,30.3341,30.3811,30.3341,30.3623,29244.0
2021-09-14 14:45:00,32.32,32.32,32.27,32.27,8755.0,30.3717,30.3717,30.3248,30.3248,8755.0
2021-09-14 14:50:00,32.26,32.27,32.25,32.26,42109.0,30.3154,30.3248,30.306,30.3154,42109.0
2021-09-14 14:55:00,32.26,32.3,32.24,32.26,74538.0,30.3154,30.3529,30.2966,30.3154,74538.0
2021-09-14 15:00:00,32.25,32.26,32.23,32.23,15109.0,30.306,30.3154,30.2872,30.2872,15109.0
2021-09-14 15:05:00,32.23,32.24,32.23,32.23,38066.0,30.2872,30.2966,30.2872,30.2872,38066.0
2021-09-14 15:10:00,32.23,32.26,32.22,32.22,30853.0,30.2872,30.3154,30.2778,30.2778,30853.0
2021-09-14 15:15:00,32.23,32.26,32.23,32.24,15865.0,30.2872,30.3154,30.2872,30.2966,15865.0
2021-09-14 15:20:00,32.23,32.26,32.22,32.24,56419.0,30.2872,30.3154,30.2778,30.2966,56419.0
2021-09-14 15:25:00,32.23,32.23,32.2,32.2,33475.0,30.2872,30.2872,30.259,30.259,33475.0
2021-09-14 15:30:00,32.2,32.23,32.2,32.21,54782.0,30.259,30.2872,30.259,30.2684,54782.0
2021-09-14 15:35:00,32.2,32.21,32.2,32.21,44104.0,30.259,30.2684,30.259,30.2684,44104.0
2021-09-14 15:40:00,32.2,32.24,32.19,32.24,103043.0,30.259,30.2966,30.2496,30.2966,103043.0
2021-09-14 15:45:00,32.24,32.27,32.22,32.22,56134.0,30.2966,30.3248,30.2778,30.2778,56134.0
2021-09-14 15:50:00,32.22,32.26,32.2,32.25,42829.0,30.2778,30.3154,30.259,30.306,42829.0
2021-09-14 15:55:00,32.26,32.29,32.24,32.29,118803.0,30.3154,30.3435,30.2966,30.3435,118803.0
2021-09-15 09:30:00,32.01,32.27,31.98,32.18,248975.0,30.0804,30.3248,30.0522,30.2402,248975.0
2021-09-15 09:35:00,32.18,32.24,32.11,32.11,49024.0,30.2402,30.2966,30.1744,30.1744,49024.0
2021-09-15 09:40:00,32.12,32.3,32.12,32.28,60331.0,30.1838,30.3529,30.1838,30.3341,60331.0
2021-09-15 09:45:00,32.27,32.42,32.27,32.42,84213.0,30.3248,30.4657,30.3248,30.4657,84213.0
2021-09-15 09:50:00,32.42,32.45,32.39,32.44,44864.0,30.4657,30.4939,30.4375,30.4845,44864.0
2021-09-15 09:55:00,32.45,32.45,32.34,32.43,34717.0,30.4939,30.4939,30.3905,30.4751,34717.0
2021-09-15 10:00:00,32.45,32.5,32.39,32.45,49207.0,30.4939,30.5409,30.4375,30.4939,49207.0
2021-09-15 10:05:00,32.45,32.45,32.34,32.4,58350.0,30.4939,30.4939,30.3905,30.4469,58350.0
2021-09-15 10:10:00,32.39,32.41,32.37,32.39,47374.0,30.4375,30.4563,30.4187,30.4375,47374.0
2021-09-15 10:15:00,32.38,32.5,32.37,32.48,30734.0,30.4281,30.5409,30.4187,30.5221,30734.0
2021-09-15 10:20:00,32.48,32.48,32.42,32.45,19712.0,30.5221,30.5221,30.4657,30.4939,19712.0
2021-09-15 10:25:00,32.44,32.44,32.35,32.35,40401.0,30.4845,30.4845,30.3999,30.3999,40401.0
2021-09-15 10:30:00,32.35,32.38,32.33,32.33,38983.0,30.3999,30.4281,30.3811,30.3811,38983.0
2021-09-15 10:35:00,32.32,32.32,32.26,32.3,62654.0,30.3717,30.3717,30.3154,30.3529,62654.0
2021-09-15 10:40:00,32.3,32.32,32.26,32.27,32823.0,30.3529,30.3717,30.3154,30.3248,32823.0
2021-09-15 10:45:00,32.25,32.27,32.24,32.25,34304.0,30.306,30.3248,30.2966,30.306,34304.0
2021-09-15 10:50:00,32.24,32.29,32.19,32.2,47478.0,30.2966,30.3435,30.2496,30.259,47478.0
2021-09-15 10:55:00,32.2,32.29,32.2,32.28,55238.0,30.259,30.3435,30.259,30.3341,55238.0
2021-09-15 11:00:00,32.29,32.3,32.26,32.3,18919.0,30.3435,30.3529,30.3154,30.3529,18919.0
2021-09-15 11:05:00,32.28,32.31,32.28,32.29,3000.0,30.3341,30.3623,30.3341,30.3435,3000.0
2021-09-15 11:10:00,32.3,32.3,32.27,32.27,19676.0,30.3529,30.3529,30.3248,30.3248,19676.0
2021-09-15 11:15:00,32.27,32.28,32.24,32.28,42983.0,30.3248,30.3341,30.2966,30.3341,42983.0
2021-09-15 11:20:00,32.3,32.3,32.23,32.23,18652.0,30.3529,30.3529,30.2872,30.2872,18652.0
2021-09-15 11:25:00,32.23,32.26,32.23,32.26,9240.0,30.2872,30.3154,30.2872,30.3154,9240.0
2021-09-15 11:30:00,32.26,32.28,32.22,32.28,33470.0,30.3154,30.3341,30.2778,30.3341,33470.0
2021-09-15 11:35:00,32.27,32.32,32.27,32.32,39152.0,30.3248,30.3717,30.3248,30.3717,39152.0
2021-09-15 11:40:00,32.32,32.38,32.32,32.37,101907.0,30.3717,30.4281,30.3717,30.4187,101907.0
2021-09-15 11:45:00,32.37,32.37,32.34,32.35,26423.0,30.4187,30.4187,30.3905,30.3999,26423.0
2021-09-15 11:50:00,32.35,32.35,32.32,32.32,21109.0,30.3999,30.3999,30.3717,30.3717,21109.0
2021-09-15 11:55:00,32.32,32.36,32.32,32.36,12635.0,30.3717,30.4093,30.3717,30.4093,12635.0
2021-09-15 12:00:00,32.34,32.34,32.28,32.28,3746.0,30.3905,30.3905,30.3341,30.3341,3746.0
2021-09-15 12:05:00,32.27,32.27,32.27,32.27,6800.0,30.3248,30.3248,30.3248,30.3248,6800.0
2021-09-15 12:10:00,32.27,32.27,32.25,32.26,13256.0,30.3248,30.3248,30.306,30.3154,13256.0
2021-09-15 12:15:00,32.26,32.27,32.25,32.26,6715.0,30.3154,30.3248,30.306,30.3154,6715.0
2021-09-15 12:20:00,32.26,32.28,32.26,32.28,2260.0,30.3154,30.3341,30.3154,30.3341,2260.0
2021-09-15 12:25:00,32.27,32.28,32.26,32.28,8476.0,30.3248,30.3341,30.3154,30.3341,8476.0
2021-09-15 12:30:00,32.28,32.28,32.26,32.26,17780.0,30.3341,30.3341,30.3154,30.3154,17780.0
2021-09-15 12:35:00,32.24,32.24,32.23,32.24,8141.0,30.2966,30.2966,30.2872,30.2966,8141.0
2021-09-15 12:40:00,32.24,32.27,32.24,32.27,15203.0,30.2966,30.3248,30.2966,30.3248,15203.0
2021-09-15 12:45:00,32.27,32.27,32.26,32.26,9088.0,30.3248,30.3248,30.3154,30.3154,9088.0
2021-09-15 12:50:00,32.26,32.27,32.24,32.24,11543.0,30.3154,30.3248,30.2966,30.2966,11543.0
2021-09-15 12:55:00,32.25,32.27,32.25,32.27,4941.0,30.306,30.3248,30.306,30.3248,4941.0
2021-09-15 13:00:00,32.27,32.29,32.26,32.29,13200.0,30.3248,30.3435,30.3154,30.3435,13200.0
2021-09-15 13:05:00,32.3,32.31,32.29,32.3,65239.0,30.3529,30.3623,30.3435,30.3529,65239.0
2021-09-15 13:10:00,32.3,32.33,32.29,32.33,27155.0,30.3529,30.3811,30.3435,30.3811,27155.0
2021-09-15 13:15:00,32.32,32.34,32.32,32.34,51006.0,30.3717,30.3905,30.3717,30.3905,51006.0
2021-09-15 13:20:00,32.35,32.38,32.35,32.38,13774.0,30.3999,30.4281,30.3999,30.4281,13774.0
2021-09-15 13:25:00,32.38,32.38,32.37,32.38,15878.0,30.4281,30.4281,30.4187,30.4281,15878.0
2021-09-15 13:30:00,32.4,32.42,32.4,32.41,13679.0,30.4469,30.4657,30.4469,30.4563,13679.0
2021-09-15 13:35:00,32.4,32.4,32.38,32.39,17883.0,30.4469,30.4469,30.4281,30.4375,17883.0
2021-09-15 13:40:00,32.39,32.41,32.39,32.41,20338.0,30.4375,30.4563,30.4375,30.4563,20338.0
2021-09-15 13:45:00,32.4,32.4,32.38,32.38,11991.0,30.4469,30.4469,30.4281,30.4281,11991.0
2021-09-15 13:50:00,32.39,32.39,32.38,32.38,17457.0,30.4375,30.4375,30.4281,30.4281,17457.0
2021-09-15 13:55:00,32.38,32.38,32.33,32.33,9312.0,30.4281,30.4281,30.3811,30.3811,9312.0
2021-09-15 14:00:00,32.32,32.32,32.29,32.3,14720.0,30.3717,30.3717,30.3435,30.3529,14720.0
2021-09-15 14:05:00,32.29,32.3,32.29,32.3,12571.0,30.3435,30.3529,30.3435,30.3529,12571.0
2021-09-15 14:10:00,32.3,32.3,32.27,32.27,13933.0,30.3529,30.3529,30.3248,30.3248,13933.0
2021-09-15 14:15:00,32.27,32.27,32.25,32.25,17782.0,30.3248,30.3248,30.306,30.306,17782.0
2021-09-15 14:20:00,32.24,32.25,32.22,32.24,11692.0,30.2966,30.306,30.2778,30.2966,11692.0
2021-09-15 14:25:00,32.24,32.24,32.23,32.24,14044.0,30.2966,30.2966,30.2872,30.2966,14044.0
2021-09-15 14:30:00,32.23,32.26,32.23,32.26,20411.0,30.2872,30.3154,30.2872,30.3154,20411.0
2021-09-15 14:35:00,32.27,32.28,32.27,32.27,4051.0,30.3248,30.3341,30.3248,30.3248,4051.0
2021-09-15 14:40:00,32.27,32.27,32.24,32.24,11999.0,30.3248,30.3248,30.2966,30.2966,11999.0
2021-09-15 14:45:00,32.24,32.26,32.24,32.26,5196.0,30.2966,30.3154,30.2966,30.3154,5196.0
2021-09-15 14:50:00,32.26,32.27,32.24,32.24,12301.0,30.3154,30.3248,30.2966,30.2966,12301.0
2021-09-15 14:55:00,32.25,32.28,32.25,32.27,39020.0,30.306,30.3341,30.306,30.3248,39020.0
2021-09-15 15:00:00,32.27,32.3,32.27,32.3,15241.0,30.3248,30.3529,30.3248,30.3529,15241.0
2021-09-15 15:05:00,32.31,32.31,32.25,32.25,20569.0,30.3623,30.3623,30.306,30.306,20569.0
2021-09-15 15:10:00,32.26,32.27,32.25,32.26,43443.0,30.3154,30.3248,30.306,30.3154,43443.0
2021-09-15 15:15:00,32.27,32.3,32.27,32.3,8324.0,30.3248,30.3529,30.3248,30.3529,8324.0
2021-09-15 15:20:00,32.29,32.31,32.27,32.31,29111.0,30.3435,30.3623,30.3248,30.3623,29111.0
2021-09-15 15:25:00,32.32,32.32,32.31,32.31,12544.0,30.3717,30.3717,30.3623,30.3623,12544.0
2021-09-15 15:30:00,32.3,32.3,32.28,32.3,22404.0,30.3529,30.3529,30.3341,30.3529,22404.0
2021-09-15 15:35:00,32.3,32.33,32.28,32.33,20228.0,30.3529,30.3811,30.3341,30.3811,20228.0
2021-09-15 15:40:00,32.33,32.33,32.3,32.33,76030.0,30.3811,30.3811,30.3529,30.3811,76030.0
2021-09-15 15:45:00,32.34,32.34,32.31,32.31,15570.0,30.3905,30.3905,30.3623,30.3623,15570.0
2021-09-15 15:50:00,32.32,32.33,32.3,32.3,71211.0,30.3717,30.3811,30.3529,30.3529,71211.0
2021-09-15 15:55:00,32.3,32.3,32.27,32.29,101392.0,30.3529,30.3529,30.3248,30.3435,101392.0
2021-09-16 09:30:00,31.5,31.53,31.15,31.16,527396.0,29.6012,29.6294,29.2723,29.2817,527396.0
2021-09-16 09:35:00,31.16,31.19,31.0,31.02,414465.0,29.2817,29.3099,29.1313,29.1501,414465.0
2021-09-16 09:40:00,31.02,31.05,30.95,30.97,286190.0,29.1501,29.1783,29.0843,29.1031,286190.0
2021-09-16 09:45:00,30.96,30.96,30.73,30.8,412641.0,29.0937,29.0937,28.8776,28.9434,412641.0
2021-09-16 09:50:00,30.8,30.93,30.71,30.93,285413.0,28.9434,29.0655,28.8588,29.0655,285413.0
2021-09-16 09:55:00,30.93,30.93,30.82,30.92,217747.0,29.0655,29.0655,28.9622,29.0561,217747.0
2021-09-16 10:00:00,30.92,30.92,30.77,30.85,248967.0,29.0561,29.0561,28.9152,28.9903,248967.0
2021-09-16 10:05:00,30.84,30.93,30.79,30.9,189716.0,28.981,29.0655,28.934,29.0373,189716.0
2021-09-16 10:10:00,30.89,30.97,30.84,30.87,178081.0,29.0279,29.1031,28.981,29.0091,178081.0
2021-09-16 10:15:00,30.88,30.88,30.81,30.83,183000.0,29.0185,29.0185,28.9528,28.9716,183000.0
2021-09-16 10:20:00,30.83,30.83,30.7,30.71,217201.0,28.9716,28.9716,28.8494,28.8588,217201.0
2021-09-16 10:25:00,30.71,30.82,30.7,30.82,225807.0,28.8588,28.9622,28.8494,28.9622,225807.0
2021-09-16 10:30:00,30.82,30.82,30.71,30.74,181718.0,28.9622,28.9622,28.8588,28.887,181718.0
2021-09-16 10:35:00,30.73,30.73,30.66,30.68,154225.0,28.8776,28.8776,28.8118,28.8306,154225.0
2021-09-16 10:40:00,30.68,30.69,30.64,30.66,98564.0,28.8306,28.84,28.793,28.8118,98564.0
2021-09-16 10:45:00,30.66,30.66,30.59,30.66,187100.0,28.8118,28.8118,28.746,28.8118,187100.0
2021-09-16 10:50:00,30.65,30.74,30.64,30.71,200282.0,28.8024,28.887,28.793,28.8588,200282.0
2021-09-16 10:55:00,30.72,30.74,30.66,30.73,191863.0,28.8682,28.887,28.8118,28.8776,191863.0
2021-09-16 11:00:00,30.73,30.82,30.73,30.81,152463.0,28.8776,28.9622,28.8776,28.9528,152463.0
2021-09-16 11:05:00,30.81,30.88,30.78,30.87,134404.0,28.9528,29.0185,28.9246,29.0091,134404.0
2021-09-16 11:10:00,30.88,30.89,30.8,30.83,60924.0,29.0185,29.0279,28.9434,28.9716,60924.0
2021-09-16 11:15:00,30.83,30.84,30.73,30.74,60090.0,28.9716,28.981,28.8776,28.887,60090.0
2021-09-16 11:20:00,30.74,30.75,30.7,30.73,78599.0,28.887,28.8964,28.8494,28.8776,78599.0
2021-09-16 11:25:00,30.74,30.75,30.7,30.71,65313.0,28.887,28.8964,28.8494,28.8588,65313.0
2021-09-16 11:30:00,30.71,30.72,30.66,30.67,91937.0,28.8588,28.8682,28.8118,28.8212,91937.0
2021-09-16 11:35:00,30.67,30.73,30.67,30.72,43749.0,28.8212,28.8776,28.8212,28.8682,43749.0
2021-09-16 11:40:00,30.72,30.75,30.71,30.71,105771.0,28.8682,28.8964,28.8588,28.8588,105771.0
2021-09-16 11:45:00,30.7,30.7,30.67,30.68,41461.0,28.8494,28.8494,28.8212,28.8306,41461.0
2021-09-16 11:50:00,30.68,30.75,30.68,30.74,41072.0,28.8306,28.8964,28.8306,28.887,41072.0
2021-09-16 11:55:00,30.74,30.74,30.71,30.72,42272.0,28.887,28.887,28.8588,28.8682,42272.0
2021-09-16 12:00:00,30.72,30.73,30.68,30.68,41242.0,28.8682,28.8776,28.8306,28.8306,41242.0
2021-09-16 12:05:00,30.68,30.76,30.68,30.76,43959.0,28.8306,28.9058,28.8306,28.9058,43959.0
2021-09-16 12:10:00,30.76,30.8,30.76,30.79,40501.0,28.9058,28.9434,28.9058,28.934,40501.0
2021-09-16 12:15:00,30.79,30.79,30.73,30.74,27084.0,28.934,28.934,28.8776,28.887,27084.0
2021-09-16 12:20:00,30.73,30.75,30.71,30.73,15855.0,28.8776,28.8964,28.8588,28.8776,15855.0
2021-09-16 12:25:00,30.74,30.74,30.71,30.72,90484.0,28.887,28.887,28.8588,28.8682,90484.0
2021-09-16 12:30:00,30.71,30.71,30.66,30.69,84003.0,28.8588,28.8588,28.8118,28.84,84003.0
2021-09-16 12:35:00,30.69,30.71,30.69,30.7,69044.0,28.84,28.8588,28.84,28.8494,69044.0
2021-09-16 12:40:00,30.7,30.72,30.7,30.71,25603.0,28.8494,28.8682,28.8494,28.8588,25603.0
2021-09-16 12:45:00,30.72,30.75,30.72,30.73,21887.0,28.8682,28.8964,28.8682,28.8776,21887.0
2021-09-16 12:50:00,30.73,30.73,30.7,30.71,47643.0,28.8776,28.8776,28.8494,28.8588,47643.0
2021-09-16 12:55:00,30.7,30.72,30.7,30.72,3176.0,28.8494,28.8682,28.8494,28.8682,3176.0
2021-09-16 13:00:00,30.73,30.75,30.71,30.75,58962.0,28.8776,28.8964,28.8588,28.8964,58962.0
2021-09-16 13:05:00,30.76,30.76,30.71,30.71,17949.0,28.9058,28.9058,28.8588,28.8588,17949.0
2021-09-16 13:10:00,30.7,30.74,30.7,30.73,38423.0,28.8494,28.887,28.8494,28.8776,38423.0
2021-09-16 13:15:00,30.73,30.78,30.73,30.78,98130.0,28.8776,28.9246,28.8776,28.9246,98130.0
2021-09-16 13:20:00,30.79,30.8,30.74,30.74,48954.0,28.934,28.9434,28.887,28.887,48954.0
2021-09-16 13:25:00,30.75,30.78,30.75,30.77,27676.0,28.8964,28.9246,28.8964,28.9152,27676.0
2021-09-16 13:30:00,30.77,30.8,30.77,30.79,17430.0,28.9152,28.9434,28.9152,28.934,17430.0
2021-09-16 13:35:00,30.79,30.8,30.78,30.78,24809.0,28.934,28.9434,28.9246,28.9246,24809.0
2021-09-16 13:40:00,30.77,30.82,30.77,30.8,33928.0,28.9152,28.9622,28.9152,28.9434,33928.0
2021-09-16 13:45:00,30.8,30.8,30.75,30.75,12139.0,28.9434,28.9434,28.8964,28.8964,12139.0
2021-09-16 13:50:00,30.76,30.82,30.76,30.82,36053.0,28.9058,28.9622,28.9058,28.9622,36053.0
2021-09-16 13:55:00,30.82,30.85,30.82,30.84,65538.0,28.9622,28.9903,28.9622,28.981,65538.0
2021-09-16 14:00:00,30.84,30.86,30.84,30.86,63876.0,28.981,28.9997,28.981,28.9997,63876.0
2021-09-16 14:05:00,30.86,30.93,30.86,30.91,66280.0,28.9997,29.0655,28.9997,29.0467,66280.0
2021-09-16 14:10:00,30.92,30.95,30.92,30.92,146168.0,29.0561,29.0843,29.0561,29.0561,146168.0
2021-09-16 14:15:00,30.92,30.94,30.92,30.92,41955.0,29.0561,29.0749,29.0561,29.0561,41955.0
2021-09-16 14:20:00,30.92,30.93,30.91,30.91,41958.0,29.0561,29.0655,29.0467,29.0467,41958.0
2021-09-16 14:25:00,30.91,30.93,30.91,30.91,19172.0,29.0467,29.0655,29.0467,29.0467,19172.0
2021-09-16 14:30:00,30.92,30.96,30.92,30.96,68303.0,29.0561,29.0937,29.0561,29.0937,68303.0
2021-09-16 14:35:00,30.96,30.98,30.95,30.96,59394.0,29.0937,29.1125,29.0843,29.0937,59394.0
2021-09-16 14:40:00,30.96,30.96,30.94,30.94,38842.0,29.0937,29.0937,29.0749,29.0749,38842.0
2021-09-16 14:45:00,30.93,30.95,30.93,30.95,35360.0,29.0655,29.0843,29.0655,29.0843,35360.0
2021-09-16 14:50:00,30.95,30.95,30.92,30.93,51097.0,29.0843,29.0843,29.0561,29.0655,51097.0
2021-09-16 14:55:00,30.93,30.95,30.92,30.92,36239.0,29.0655,29.0843,29.0561,29.0561,36239.0
2021-09-16 15:00:00,30.93,30.96,30.91,30.95,57211.0,29.0655,29.0937,29.0467,29.0843,57211.0
2021-09-16 15:05:00,30.96,31.0,30.96,30.99,27708.0,29.0937,29.1313,29.0937,29.1219,27708.0
2021-09-16 15:10:00,31.0,31.02,30.99,30.99,31881.0,29.1313,29.1501,29.1219,29.1219,31881.0
2021-09-16 15:15:00,31.0,31.0,30.98,31.0,44097.0,29.1313,29.1313,29.1125,29.1313,44097.0
2021-09-16 15:20:00,31.01,31.01,31.0,31.0,24104.0,29.1407,29.1407,29.1313,29.1313,24104.0
2021-09-16 15:25:00,31.0,31.0,30.92,30.92,58207.0,29.1313,29.1313,29.0561,29.0561,58207.0
2021-09-16 15:30:00,30.93,30.95,30.91,30.91,93068.0,29.0655,29.0843,29.0467,29.0467,93068.0
2021-09-16 15:35:00,30.91,30.91,30.84,30.86,71588.0,29.0467,29.0467,28.981,28.9997,71588.0
2021-09-16 15:40:00,30.86,30.89,30.85,30.87,150037.0,28.9997,29.0279,28.9903,29.0091,150037.0
2021-09-16 15:45:00,30.86,30.96,30.86,30.93,249158.0,28.9997,29.0937,28.9997,29.0655,249158.0
2021-09-16 15:50:00,30.94,30.95,30.91,30.93,188195.0,29.0749,29.0843,29.0467,29.0655,188195.0
2021-09-16 15:55:00,30.93,30.95,30.87,30.95,539544.0,29.0655,29.0843,29.0091,29.0843,539544.0
2021-09-17 09:30:00,30.69,30.69,30.48,30.6,344523.0,28.84,28.84,28.6427,28.7554,344523.0
2021-09-17 09:35:00,30.58,30.65,30.46,30.57,309756.0,28.7366,28.8024,28.6239,28.7272,309756.0
2021-09-17 09:40:00,30.57,30.61,30.5,30.52,105962.0,28.7272,28.7648,28.6614,28.6802,105962.0
2021-09-17 09:45:00,30.52,30.58,30.5,30.51,141223.0,28.6802,28.7366,28.6614,28.6708,141223.0
2021-09-17 09:50:00,30.5,30.59,30.45,30.58,161030.0,28.6614,28.746,28.6145,28.7366,161030.0
2021-09-17 09:55:00,30.57,30.57,30.46,30.49,121816.0,28.7272,28.7272,28.6239,28.6521,121816.0
2021-09-17 10:00:00,30.48,30.69,30.48,30.61,139789.0,28.6427,28.84,28.6427,28.7648,139789.0
2021-09-17 10:05:00,30.6,30.61,30.5,30.53,83975.0,28.7554,28.7648,28.6614,28.6896,83975.0
2021-09-17 10:10:00,30.53,30.54,30.46,30.49,82152.0,28.6896,28.699,28.6239,28.6521,82152.0
2021-09-17 10:15:00,30.48,30.48,30.38,30.41,231487.0,28.6427,28.6427,28.5487,28.5769,231487.0
2021-09-17 10:20:00,30.42,30.52,30.41,30.44,63577.0,28.5863,28.6802,28.5769,28.6051,63577.0
2021-09-17 10:25:00,30.45,30.45,30.39,30.39,94292.0,28.6145,28.6145,28.5581,28.5581,94292.0
2021-09-17 10:30:00,30.39,30.44,30.38,30.39,83254.0,28.5581,28.6051,28.5487,28.5581,83254.0
2021-09-17 10:35:00,30.39,30.43,30.35,30.42,61125.0,28.5581,28.5957,28.5205,28.5863,61125.0
2021-09-17 10:40:00,30.42,30.44,30.39,30.42,95116.0,28.5863,28.6051,28.5581,28.5863,95116.0
2021-09-17 10:45:00,30.42,30.42,30.37,30.41,70776.0,28.5863,28.5863,28.5393,28.5769,70776.0
2021-09-17 10:50:00,30.42,30.52,30.4,30.52,116478.0,28.5863,28.6802,28.5675,28.6802,116478.0
2021-09-17 10:55:00,30.52,30.52,30.41,30.42,129607.0,28.6802,28.6802,28.5769,28.5863,129607.0
2021-09-17 11:00:00,30.42,30.44,30.41,30.41,67470.0,28.5863,28.6051,28.5769,28.5769,67470.0
2021-09-17 11:05:00,30.41,30.42,30.38,30.41,57290.0,28.5769,28.5863,28.5487,28.5769,57290.0
2021-09-17 11:10:00,30.39,30.52,30.39,30.52,46413.0,28.5581,28.6802,28.5581,28.6802,46413.0
2021-09-17 11:15:00,30.53,30.57,30.5,30.56,63470.0,28.6896,28.7272,28.6614,28.7178,63470.0
2021-09-17 11:20:00,30.56,30.57,30.52,30.52,64205.0,28.7178,28.7272,28.6802,28.6802,64205.0
2021-09-17 11:25:00,30.52,30.53,30.49,30.5,43354.0,28.6802,28.6896,28.6521,28.6614,43354.0
2021-09-17 11:30:00,30.5,30.62,30.47,30.62,60125.0,28.6614,28.7742,28.6333,28.7742,60125.0
2021-09-17 11:35:00,30.62,30.68,30.61,30.67,55076.0,28.7742,28.8306,28.7648,28.8212,55076.0
2021-09-17 11:40:00,30.66,30.73,30.66,30.71,55352.0,28.8118,28.8776,28.8118,28.8588,55352.0
2021-09-17 11:45:00,30.71,30.72,30.7,30.7,20399.0,28.8588,28.8682,28.8494,28.8494,20399.0
2021-09-17 11:50:00,30.69,30.69,30.63,30.64,28053.0,28.84,28.84,28.7836,28.793,28053.0
2021-09-17 11:55:00,30.63,30.66,30.6,30.6,11488.0,28.7836,28.8118,28.7554,28.7554,11488.0
2021-09-17 12:00:00,30.6,30.62,30.57,30.58,15369.0,28.7554,28.7742,28.7272,28.7366,15369.0
2021-09-17 12:05:00,30.58,30.58,30.55,30.56,10481.0,28.7366,28.7366,28.7084,28.7178,10481.0
2021-09-17 12:10:00,30.57,30.59,30.56,30.58,23941.0,28.7272,28.746,28.7178,28.7366,23941.0
2021-09-17 12:15:00,30.58,30.59,30.58,30.59,11355.0,28.7366,28.746,28.7366,28.746,11355.0
2021-09-17 12:20:00,30.6,30.64,30.6,30.64,19383.0,28.7554,28.793,28.7554,28.793,19383.0
2021-09-17 12:25:00,30.64,30.64,30.6,30.6,19450.0,28.793,28.793,28.7554,28.7554,19450.0
2021-09-17 12:30:00,30.61,30.67,30.61,30.66,20198.0,28.7648,28.8212,28.7648,28.8118,20198.0
2021-09-17 12:35:00,30.65,30.66,30.58,30.58,14635.0,28.8024,28.8118,28.7366,28.7366,14635.0
2021-09-17 12:40:00,30.58,30.58,30.55,30.56,23902.0,28.7366,28.7366,28.7084,28.7178,23902.0
2021-09-17 12:45:00,30.55,30.63,30.55,30.58,136943.0,28.7084,28.7836,28.7084,28.7366,136943.0
2021-09-17 12:50:00,30.59,30.59,30.55,30.55,15042.0,28.746,28.746,28.7084,28.7084,15042.0
2021-09-17 12:55:00,30.56,30.57,30.55,30.55,9352.0,28.7178,28.7272,28.7084,28.7084,9352.0
2021-09-17 13:00:00,30.56,30.63,30.56,30.61,13208.0,28.7178,28.7836,28.7178,28.7648,13208.0
2021-09-17 13:05:00,30.61,30.62,30.57,30.58,6564.0,28.7648,28.7742,28.7272,28.7366,6564.0
2021-09-17 13:10:00,30.58,30.59,30.57,30.58,17345.0,28.7366,28.746,28.7272,28.7366,17345.0
2021-09-17 13:15:00,30.59,30.6,30.58,30.58,9970.0,28.746,28.7554,28.7366,28.7366,9970.0
2021-09-17 13:20:00,30.57,30.57,30.51,30.53,18913.0,28.7272,28.7272,28.6708,28.6896,18913.0
2021-09-17 13:25:00,30.54,30.54,30.51,30.51,19414.0,28.699,28.699,28.6708,28.6708,19414.0
2021-09-17 13:30:00,30.52,30.52,30.51,30.51,13521.0,28.6802,28.6802,28.6708,28.6708,13521.0
2021-09-17 13:35:00,30.52,30.53,30.47,30.47,14997.0,28.6802,28.6896,28.6333,28.6333,14997.0
2021-09-17 13:40:00,30.48,30.48,30.46,30.46,5947.0,28.6427,28.6427,28.6239,28.6239,5947.0
2021-09-17 13:45:00,30.46,30.49,30.46,30.48,17745.0,28.6239,28.6521,28.6239,28.6427,17745.0
2021-09-17 13:50:00,30.48,30.54,30.46,30.54,24359.0,28.6427,28.699,28.6239,28.699,24359.0
2021-09-17 13:55:00,30.54,30.55,30.53,30.53,18481.0,28.699,28.7084,28.6896,28.6896,18481.0
2021-09-17 14:00:00,30.53,30.55,30.5,30.52,27477.0,28.6896,28.7084,28.6614,28.6802,27477.0
2021-09-17 14:05:00,30.52,30.59,30.52,30.59,24445.0,28.6802,28.746,28.6802,28.746,24445.0
2021-09-17 14:10:00,30.59,30.59,30.55,30.56,27601.0,28.746,28.746,28.7084,28.7178,27601.0
2021-09-17 14:15:00,30.55,30.55,30.53,30.55,14977.0,28.7084,28.7084,28.6896,28.7084,14977.0
2021-09-17 14:20:00,30.56,30.57,30.55,30.57,16548.0,28.7178,28.7272,28.7084,28.7272,16548.0
2021-09-17 14:25:00,30.58,30.59,30.58,30.59,36141.0,28.7366,28.746,28.7366,28.746,36141.0
2021-09-17 14:30:00,30.59,30.59,30.56,30.57,14592.0,28.746,28.746,28.7178,28.7272,14592.0
2021-09-17 14:35:00,30.57,30.57,30.56,30.57,13464.0,28.7272,28.7272,28.7178,28.7272,13464.0
2021-09-17 14:40:00,30.57,30.59,30.55,30.59,20530.0,28.7272,28.746,28.7084,28.746,20530.0
2021-09-17 14:45:00,30.59,30.6,30.58,30.59,12279.0,28.746,28.7554,28.7366,28.746,12279.0
2021-09-17 14:50:00,30.6,30.61,30.6,30.61,16804.0,28.7554,28.7648,28.7554,28.7648,16804.0
2021-09-17 14:55:00,30.61,30.61,30.59,30.59,11119.0,28.7648,28.7648,28.746,28.746,11119.0
2021-09-17 15:00:00,30.59,30.62,30.58,30.61,35013.0,28.746,28.7742,28.7366,28.7648,35013.0
2021-09-17 15:05:00,30.62,30.62,30.59,30.59,28563.0,28.7742,28.7742,28.746,28.746,28563.0
2021-09-17 15:10:00,30.59,30.59,30.57,30.58,63769.0,28.746,28.746,28.7272,28.7366,63769.0
2021-09-17 15:15:00,30.57,30.58,30.56,30.58,32256.0,28.7272,28.7366,28.7178,28.7366,32256.0
2021-09-17 15:20:00,30.58,30.59,30.57,30.59,54872.0,28.7366,28.746,28.7272,28.746,54872.0
2021-09-17 15:25:00,30.59,30.59,30.57,30.57,50999.0,28.746,28.746,28.7272,28.7272,50999.0
2021-09-17 15:30:00,30.58,30.61,30.58,30.61,35473.0,28.7366,28.7648,28.7366,28.7648,35473.0
2021-09-17 15:35:00,30.6,30.61,30.57,30.57,23682.0,28.7554,28.7648,28.7272,28.7272,23682.0
2021-09-17 15:40:00,30.57,30.63,30.57,30.63,75723.0,28.7272,28.7836,28.7272,28.7836,75723.0
2021-09-17 15:45:00,30.62,30.62,30.59,30.61,84009.0,28.7742,28.7742,28.746,28.7648,84009.0
2021-09-17 15:50:00,30.61,30.62,30.59,30.59,83345.0,28.7648,28.7742,28.746,28.746,83345.0
2021-09-17 15:55:00,30.59,30.6,30.55,30.58,266885.0,28.746,28.7554,28.7084,28.7366,266885.0
2021-09-20 09:30:00,30.35,30.37,30.12,30.18,249195.0,28.5205,28.5393,28.3044,28.3607,249195.0
2021-09-20 09:35:00,30.18,30.25,30.08,30.24,170561.0,28.3607,28.4265,28.2668,28.4171,170561.0
2021-09-20 09:40:00,30.24,30.34,30.21,30.33,107143.0,28.4171,28.5111,28.3889,28.5017,107143.0
2021-09-20 09:45:00,30.32,30.37,30.27,30.33,79137.0,28.4923,28.5393,28.4453,28.5017,79137.0
2021-09-20 09:50:00,30.32,30.34,30.25,30.3,52950.0,28.4923,28.5111,28.4265,28.4735,52950.0
2021-09-20 09:55:00,30.3,30.42,30.27,30.38,54262.0,28.4735,28.5863,28.4453,28.5487,54262.0
2021-09-20 10:00:00,30.37,30.39,30.27,30.27,45592.0,28.5393,28.5581,28.4453,28.4453,45592.0
2021-09-20 10:05:00,30.27,30.29,30.18,30.19,58099.0,28.4453,28.4641,28.3607,28.3701,58099.0
2021-09-20 10:10:00,30.19,30.2,30.11,30.2,89318.0,28.3701,28.3795,28.295,28.3795,89318.0
2021-09-20 10:15:00,30.2,30.25,30.2,30.22,22603.0,28.3795,28.4265,28.3795,28.3983,22603.0
2021-09-20 10:20:00,30.21,30.48,30.21,30.44,144876.0,28.3889,28.6427,28.3889,28.6051,144876.0
2021-09-20 10:25:00,30.45,30.46,30.38,30.39,25193.0,28.6145,28.6239,28.5487,28.5581,25193.0
2021-09-20 10:30:00,30.39,30.39,30.3,30.36,73685.0,28.5581,28.5581,28.4735,28.5299,73685.0
2021-09-20 10:35:00,30.38,30.44,30.38,30.39,61678.0,28.5487,28.6051,28.5487,28.5581,61678.0
2021-09-20 10:40:00,30.39,30.47,30.37,30.4,84996.0,28.5581,28.6333,28.5393,28.5675,84996.0
2021-09-20 10:45:00,30.39,30.45,30.36,30.42,22034.0,28.5581,28.6145,28.5299,28.5863,22034.0
2021-09-20 10:50:00,30.42,30.5,30.41,30.46,96576.0,28.5863,28.6614,28.5769,28.6239,96576.0
2021-09-20 10:55:00,30.46,30.47,30.44,30.47,94615.0,28.6239,28.6333,28.6051,28.6333,94615.0
2021-09-20 11:00:00,30.47,30.55,30.47,30.55,86003.0,28.6333,28.7084,28.6333,28.7084,86003.0
2021-09-20 11:05:00,30.54,30.56,30.47,30.5,84485.0,28.699,28.7178,28.6333,28.6614,84485.0
2021-09-20 11:10:00,30.5,30.57,30.49,30.5,39566.0,28.6614,28.7272,28.6521,28.6614,39566.0
2021-09-20 11:15:00,30.49,30.51,30.45,30.45,46839.0,28.6521,28.6708,28.6145,28.6145,46839.0
2021-09-20 11:20:00,30.44,30.53,30.44,30.53,22734.0,28.6051,28.6896,28.6051,28.6896,22734.0
2021-09-20 11:25:00,30.53,30.55,30.49,30.55,14718.0,28.6896,28.7084,28.6521,28.7084,14718.0
2021-09-20 11:30:00,30.55,30.57,30.47,30.48,45499.0,28.7084,28.7272,28.6333,28.6427,45499.0
2021-09-20 11:35:00,30.48,30.5,30.45,30.49,28706.0,28.6427,28.6614,28.6145,28.6521,28706.0
2021-09-20 11:40:00,30.48,30.48,30.42,30.42,27857.0,28.6427,28.6427,28.5863,28.5863,27857.0
2021-09-20 11:45:00,30.42,30.42,30.37,30.37,48767.0,28.5863,28.5863,28.5393,28.5393,48767.0
2021-09-20 11:50:00,30.36,30.36,30.32,30.32,42233.0,28.5299,28.5299,28.4923,28.4923,42233.0
2021-09-20 11:55:00,30.32,30.34,30.3,30.33,30303.0,28.4923,28.5111,28.4735,28.5017,30303.0
2021-09-20 12:00:00,30.34,30.34,30.3,30.32,23238.0,28.5111,28.5111,28.4735,28.4923,23238.0
2021-09-20 12:05:00,30.32,30.34,30.24,30.26,62375.0,28.4923,28.5111,28.4171,28.4359,62375.0
2021-09-20 12:10:00,30.26,30.32,30.26,30.3,51288.0,28.4359,28.4923,28.4359,28.4735,51288.0
2021-09-20 12:15:00,30.3,30.31,30.26,30.26,17049.0,28.4735,28.4829,28.4359,28.4359,17049.0
2021-09-20 12:20:00,30.26,30.27,30.23,30.25,43001.0,28.4359,28.4453,28.4077,28.4265,43001.0
2021-09-20 12:25:00,30.26,30.27,30.24,30.27,41585.0,28.4359,28.4453,28.4171,28.4453,41585.0
2021-09-20 12:30:00,30.27,30.32,30.21,30.3,88144.0,28.4453,28.4923,28.3889,28.4735,88144.0
2021-09-20 12:35:00,30.31,30.31,30.28,30.3,44869.0,28.4829,28.4829,28.4547,28.4735,44869.0
2021-09-20 12:40:00,30.31,30.32,30.3,30.3,22268.0,28.4829,28.4923,28.4735,28.4735,22268.0
2021-09-20 12:45:00,30.3,30.32,30.29,30.3,40054.0,28.4735,28.4923,28.4641,28.4735,40054.0
2021-09-20 12:50:00,30.3,30.32,30.3,30.3,26985.0,28.4735,28.4923,28.4735,28.4735,26985.0
2021-09-20 12:55:00,30.3,30.32,30.28,30.29,31362.0,28.4735,28.4923,28.4547,28.4641,31362.0
2021-09-20 13:00:00,30.3,30.32,30.29,30.29,25286.0,28.4735,28.4923,28.4641,28.4641,25286.0
2021-09-20 13:05:00,30.29,30.32,30.27,30.29,49841.0,28.4641,28.4923,28.4453,28.4641,49841.0
2021-09-20 13:10:00,30.28,30.29,30.25,30.25,43293.0,28.4547,28.4641,28.4265,28.4265,43293.0
2021-09-20 13:15:00,30.25,30.27,30.21,30.23,15489.0,28.4265,28.4453,28.3889,28.4077,15489.0
2021-09-20 13:20:00,30.23,30.28,30.23,30.28,18487.0,28.4077,28.4547,28.4077,28.4547,18487.0
2021-09-20 13:25:00,30.29,30.3,30.27,30.27,26454.0,28.4641,28.4735,28.4453,28.4453,26454.0
2021-09-20 13:30:00,30.29,30.33,30.29,30.3,36425.0,28.4641,28.5017,28.4641,28.4735,36425.0
2021-09-20 13:35:00,30.3,30.36,30.3,30.35,39516.0,28.4735,28.5299,28.4735,28.5205,39516.0
2021-09-20 13:40:00,30.36,30.36,30.33,30.33,21268.0,28.5299,28.5299,28.5017,28.5017,21268.0
2021-09-20 13:45:00,30.32,30.38,30.3,30.36,57370.0,28.4923,28.5487,28.4735,28.5299,57370.0
2021-09-20 13:50:00,30.36,30.39,30.36,30.39,32583.0,28.5299,28.5581,28.5299,28.5581,32583.0
2021-09-20 13:55:00,30.39,30.41,30.32,30.34,26789.0,28.5581,28.5769,28.4923,28.5111,26789.0
2021-09-20 14:00:00,30.34,30.36,30.34,30.34,21582.0,28.5111,28.5299,28.5111,28.5111,21582.0
2021-09-20 14:05:00,30.34,30.34,30.23,30.23,29098.0,28.5111,28.5111,28.4077,28.4077,29098.0
2021-09-20 14:10:00,30.23,30.23,30.19,30.2,21558.0,28.4077,28.4077,28.3701,28.3795,21558.0
2021-09-20 14:15:00,30.2,30.21,30.2,30.21,11694.0,28.3795,28.3889,28.3795,28.3889,11694.0
2021-09-20 14:20:00,30.2,30.2,30.16,30.16,14515.0,28.3795,28.3795,28.3419,28.3419,14515.0
2021-09-20 14:25:00,30.16,30.2,30.16,30.18,19730.0,28.3419,28.3795,28.3419,28.3607,19730.0
2021-09-20 14:30:00,30.19,30.23,30.19,30.2,41072.0,28.3701,28.4077,28.3701,28.3795,41072.0
2021-09-20 14:35:00,30.21,30.24,30.21,30.21,38996.0,28.3889,28.4171,28.3889,28.3889,38996.0
2021-09-20 14:40:00,30.22,30.27,30.22,30.23,49746.0,28.3983,28.4453,28.3983,28.4077,49746.0
2021-09-20 14:45:00,30.23,30.27,30.23,30.26,21474.0,28.4077,28.4453,28.4077,28.4359,21474.0
2021-09-20 14:50:00,30.25,30.3,30.25,30.29,23017.0,28.4265,28.4735,28.4265,28.4641,23017.0
2021-09-20 14:55:00,30.3,30.34,30.29,30.29,64159.0,28.4735,28.5111,28.4641,28.4641,64159.0
2021-09-20 15:00:00,30.29,30.34,30.29,30.32,21957.0,28.4641,28.5111,28.4641,28.4923,21957.0
2021-09-20 15:05:00,30.32,30.32,30.3,30.3,59148.0,28.4923,28.4923,28.4735,28.4735,59148.0
2021-09-20 15:10:00,30.31,30.32,30.27,30.28,38715.0,28.4829,28.4923,28.4453,28.4547,38715.0
2021-09-20 15:15:00,30.28,30.32,30.28,30.3,44866.0,28.4547,28.4923,28.4547,28.4735,44866.0
2021-09-20 15:20:00,30.31,30.34,30.31,30.34,27478.0,28.4829,28.5111,28.4829,28.5111,27478.0
2021-09-20 15:25:00,30.34,30.37,30.32,30.35,32151.0,28.5111,28.5393,28.4923,28.5205,32151.0
2021-09-20 15:30:00,30.36,30.36,30.34,30.34,63989.0,28.5299,28.5299,28.5111,28.5111,63989.0
2021-09-20 15:35:00,30.35,30.38,30.32,30.32,17494.0,28.5205,28.5487,28.4923,28.4923,17494.0
2021-09-20 15:40:00,30.32,30.34,30.31,30.32,36695.0,28.4923,28.5111,28.4829,28.4923,36695.0
2021-09-20 15:45:00,30.32,30.36,30.3,30.36,72085.0,28.4923,28.5299,28.4735,28.5299,72085.0
2021-09-20 15:50:00,30.37,30.43,30.37,30.43,41101.0,28.5393,28.5957,28.5393,28.5957,41101.0
2021-09-20 15:55:00,30.43,30.48,30.43,30.48,185810.0,28.5957,28.6427,28.5957,28.6427,185810.0
2021-09-21 09:30:00,30.74,30.81,30.64,30.68,219960.0,28.887,28.9528,28.793,28.8306,219960.0
2021-09-21 09:35:00,30.7,30.79,30.63,30.74,71698.0,28.8494,28.934,28.7836,28.887,71698.0
2021-09-21 09:40:00,30.75,30.83,30.74,30.77,49582.0,28.8964,28.9716,28.887,28.9152,49582.0
2021-09-21 09:45:00,30.76,30.76,30.61,30.62,29582.0,28.9058,28.9058,28.7648,28.7742,29582.0
2021-09-21 09:50:00,30.63,30.7,30.6,30.7,93160.0,28.7836,28.8494,28.7554,28.8494,93160.0
2021-09-21 09:55:00,30.69,30.75,30.6,30.6,110918.0,28.84,28.8964,28.7554,28.7554,110918.0
2021-09-21 10:00:00,30.61,30.7,30.6,30.6,42700.0,28.7648,28.8494,28.7554,28.7554,42700.0
2021-09-21 10:05:00,30.59,30.59,30.48,30.49,95337.0,28.746,28.746,28.6427,28.6521,95337.0
2021-09-21 10:10:00,30.48,30.5,30.41,30.49,34009.0,28.6427,28.6614,28.5769,28.6521,34009.0
2021-09-21 10:15:00,30.49,30.53,30.46,30.47,69564.0,28.6521,28.6896,28.6239,28.6333,69564.0
2021-09-21 10:20:00,30.48,30.56,30.48,30.53,50562.0,28.6427,28.7178,28.6427,28.6896,50562.0
2021-09-21 10:25:00,30.53,30.57,30.5,30.53,87911.0,28.6896,28.7272,28.6614,28.6896,87911.0
2021-09-21 10:30:00,30.53,30.59,30.53,30.56,49621.0,28.6896,28.746,28.6896,28.7178,49621.0
2021-09-21 10:35:00,30.56,30.61,30.51,30.61,33191.0,28.7178,28.7648,28.6708,28.7648,33191.0
2021-09-21 10:40:00,30.62,30.72,30.62,30.7,47120.0,28.7742,28.8682,28.7742,28.8494,47120.0
2021-09-21 10:45:00,30.7,30.74,30.68,30.7,128462.0,28.8494,28.887,28.8306,28.8494,128462.0
2021-09-21 10:50:00,30.71,30.75,30.69,30.73,67389.0,28.8588,28.8964,28.84,28.8776,67389.0
2021-09-21 10:55:00,30.74,30.81,30.7,30.78,142760.0,28.887,28.9528,28.8494,28.9246,142760.0
2021-09-21 11:00:00,30.77,30.8,30.72,30.8,37270.0,28.9152,28.9434,28.8682,28.9434,37270.0
2021-09-21 11:05:00,30.8,30.83,30.8,30.83,62418.0,28.9434,28.9716,28.9434,28.9716,62418.0
2021-09-21 11:10:00,30.83,30.85,30.79,30.8,54765.0,28.9716,28.9903,28.934,28.9434,54765.0
2021-09-21 11:15:00,30.8,30.91,30.8,30.91,57319.0,28.9434,29.0467,28.9434,29.0467,57319.0
2021-09-21 11:20:00,30.91,30.95,30.91,30.92,75606.0,29.0467,29.0843,29.0467,29.0561,75606.0
2021-09-21 11:25:00,30.93,30.97,30.93,30.96,33890.0,29.0655,29.1031,29.0655,29.0937,33890.0
2021-09-21 11:30:00,30.97,31.03,30.97,31.0,72386.0,29.1031,29.1595,29.1031,29.1313,72386.0
2021-09-21 11:35:00,31.0,31.04,30.98,31.0,73385.0,29.1313,29.1689,29.1125,29.1313,73385.0
2021-09-21 11:40:00,31.0,31.01,30.98,30.98,59858.0,29.1313,29.1407,29.1125,29.1125,59858.0
2021-09-21 11:45:00,30.98,30.98,30.91,30.97,75171.0,29.1125,29.1125,29.0467,29.1031,75171.0
2021-09-21 11:50:00,30.98,30.98,30.95,30.98,35069.0,29.1125,29.1125,29.0843,29.1125,35069.0
2021-09-21 11:55:00,30.99,30.99,30.95,30.95,42896.0,29.1219,29.1219,29.0843,29.0843,42896.0
2021-09-21 12:00:00,30.96,30.99,30.94,30.99,30724.0,29.0937,29.1219,29.0749,29.1219,30724.0
2021-09-21 12:05:00,30.99,31.03,30.99,31.02,38207.0,29.1219,29.1595,29.1219,29.1501,38207.0
2021-09-21 12:10:00,31.02,31.05,31.02,31.03,41634.0,29.1501,29.1783,29.1501,29.1595,41634.0
2021-09-21 12:15:00,31.04,31.04,30.98,30.99,46338.0,29.1689,29.1689,29.1125,29.1219,46338.0
2021-09-21 12:20:00,30.98,31.02,30.95,30.95,33237.0,29.1125,29.1501,29.0843,29.0843,33237.0
2021-09-21 12:25:00,30.95,30.95,30.93,30.93,27709.0,29.0843,29.0843,29.0655,29.0655,27709.0
2021-09-21 12:30:00,30.93,30.93,30.91,30.93,34590.0,29.0655,29.0655,29.0467,29.0655,34590.0
2021-09-21 12:35:00,30.93,30.95,30.93,30.93,45518.0,29.0655,29.0843,29.0655,29.0655,45518.0
2021-09-21 12:40:00,30.93,30.95,30.93,30.94,18344.0,29.0655,29.0843,29.0655,29.0749,18344.0
2021-09-21 12:45:00,30.94,30.97,30.93,30.95,30618.0,29.0749,29.1031,29.0655,29.0843,30618.0
2021-09-21 12:50:00,30.95,30.95,30.88,30.89,26539.0,29.0843,29.0843,29.0185,29.0279,26539.0
2021-09-21 12:55:00,30.89,30.91,30.89,30.89,19495.0,29.0279,29.0467,29.0279,29.0279,19495.0
2021-09-21 13:00:00,30.89,30.9,30.8,30.83,28204.0,29.0279,29.0373,28.9434,28.9716,28204.0
2021-09-21 13:05:00,30.82,30.85,30.82,30.84,14659.0,28.9622,28.9903,28.9622,28.981,14659.0
2021-09-21 13:10:00,30.83,30.86,30.82,30.85,8151.0,28.9716,28.9997,28.9622,28.9903,8151.0
2021-09-21 13:15:00,30.85,30.85,30.82,30.84,11854.0,28.9903,28.9903,28.9622,28.981,11854.0
2021-09-21 13:20:00,30.85,30.86,30.77,30.78,21815.0,28.9903,28.9997,28.9152,28.9246,21815.0
2021-09-21 13:25:00,30.78,30.82,30.78,30.82,27315.0,28.9246,28.9622,28.9246,28.9622,27315.0
2021-09-21 13:30:00,30.83,30.84,30.81,30.81,10821.0,28.9716,28.981,28.9528,28.9528,10821.0
2021-09-21 13:35:00,30.8,30.8,30.77,30.78,16805.0,28.9434,28.9434,28.9152,28.9246,16805.0
2021-09-21 13:40:00,30.77,30.77,30.72,30.72,41475.0,28.9152,28.9152,28.8682,28.8682,41475.0
2021-09-21 13:45:00,30.73,30.77,30.73,30.77,31863.0,28.8776,28.9152,28.8776,28.9152,31863.0
2021-09-21 13:50:00,30.76,30.77,30.71,30.73,25157.0,28.9058,28.9152,28.8588,28.8776,25157.0
2021-09-21 13:55:00,30.73,30.77,30.71,30.77,23889.0,28.8776,28.9152,28.8588,28.9152,23889.0
2021-09-21 14:00:00,30.77,30.78,30.71,30.74,42716.0,28.9152,28.9246,28.8588,28.887,42716.0
2021-09-21 14:05:00,30.74,30.75,30.71,30.71,16923.0,28.887,28.8964,28.8588,28.8588,16923.0
2021-09-21 14:10:00,30.71,30.71,30.69,30.71,10920.0,28.8588,28.8588,28.84,28.8588,10920.0
2021-09-21 14:15:00,30.71,30.71,30.69,30.7,45171.0,28.8588,28.8588,28.84,28.8494,45171.0
2021-09-21 14:20:00,30.7,30.7,30.64,30.64,22861.0,28.8494,28.8494,28.793,28.793,22861.0
2021-09-21 14:25:00,30.64,30.64,30.6,30.6,19182.0,28.793,28.793,28.7554,28.7554,19182.0
2021-09-21 14:30:00,30.6,30.64,30.6,30.64,17283.0,28.7554,28.793,28.7554,28.793,17283.0
2021-09-21 14:35:00,30.64,30.64,30.58,30.59,15773.0,28.793,28.793,28.7366,28.746,15773.0
2021-09-21 14:40:00,30.6,30.6,30.58,30.58,20873.0,28.7554,28.7554,28.7366,28.7366,20873.0
2021-09-21 14:45:00,30.59,30.6,30.55,30.55,20172.0,28.746,28.7554,28.7084,28.7084,20172.0
2021-09-21 14:50:00,30.56,30.59,30.55,30.56,60997.0,28.7178,28.746,28.7084,28.7178,60997.0
2021-09-21 14:55:00,30.56,30.57,30.55,30.55,26764.0,28.7178,28.7272,28.7084,28.7084,26764.0
2021-09-21 15:00:00,30.56,30.6,30.56,30.57,31601.0,28.7178,28.7554,28.7178,28.7272,31601.0
2021-09-21 15:05:00,30.57,30.57,30.52,30.53,41816.0,28.7272,28.7272,28.6802,28.6896,41816.0
2021-09-21 15:10:00,30.53,30.58,30.53,30.58,22071.0,28.6896,28.7366,28.6896,28.7366,22071.0
2021-09-21 15:15:00,30.58,30.6,30.55,30.57,78633.0,28.7366,28.7554,28.7084,28.7272,78633.0
2021-09-21 15:20:00,30.58,30.6,30.58,30.59,25556.0,28.7366,28.7554,28.7366,28.746,25556.0
2021-09-21 15:25:00,30.59,30.6,30.55,30.57,86270.0,28.746,28.7554,28.7084,28.7272,86270.0
2021-09-21 15:30:00,30.58,30.61,30.58,30.6,20422.0,28.7366,28.7648,28.7366,28.7554,20422.0
2021-09-21 15:35:00,30.6,30.61,30.57,30.59,25178.0,28.7554,28.7648,28.7272,28.746,25178.0
2021-09-21 15:40:00,30.58,30.59,30.57,30.57,37321.0,28.7366,28.746,28.7272,28.7272,37321.0
2021-09-21 15:45:00,30.57,30.57,30.53,30.54,29065.0,28.7272,28.7272,28.6896,28.699,29065.0
2021-09-21 15:50:00,30.54,30.54,30.52,30.52,102109.0,28.699,28.699,28.6802,28.6802,102109.0
2021-09-21 15:55:00,30.52,30.52,30.48,30.49,241106.0,28.6802,28.6802,28.6427,28.6521,241106.0
2021-09-22 09:30:00,30.66,30.82,30.66,30.77,215204.0,28.8118,28.9622,28.8118,28.9152,215204.0
2021-09-22 09:35:00,30.76,30.85,30.76,30.85,53867.0,28.9058,28.9903,28.9058,28.9903,53867.0
2021-09-22 09:40:00,30.84,30.99,30.81,30.93,115179.0,28.981,29.1219,28.9528,29.0655,115179.0
2021-09-22 09:45:00,30.93,30.98,30.79,30.81,56861.0,29.0655,29.1125,28.934,28.9528,56861.0
2021-09-22 09:50:00,30.8,30.81,30.73,30.73,44169.0,28.9434,28.9528,28.8776,28.8776,44169.0
2021-09-22 09:55:00,30.73,30.73,30.66,30.7,42094.0,28.8776,28.8776,28.8118,28.8494,42094.0
2021-09-22 10:00:00,30.72,30.75,30.69,30.69,79185.0,28.8682,28.8964,28.84,28.84,79185.0
2021-09-22 10:05:00,30.68,30.71,30.66,30.69,26251.0,28.8306,28.8588,28.8118,28.84,26251.0
2021-09-22 10:10:00,30.68,30.76,30.68,30.71,44243.0,28.8306,28.9058,28.8306,28.8588,44243.0
2021-09-22 10:15:00,30.7,30.84,30.7,30.84,50068.0,28.8494,28.981,28.8494,28.981,50068.0
2021-09-22 10:20:00,30.84,30.88,30.79,30.8,57138.0,28.981,29.0185,28.934,28.9434,57138.0
2021-09-22 10:25:00,30.81,30.86,30.81,30.81,29656.0,28.9528,28.9997,28.9528,28.9528,29656.0
2021-09-22 10:30:00,30.82,30.88,30.82,30.87,38122.0,28.9622,29.0185,28.9622,29.0091,38122.0
2021-09-22 10:35:00,30.87,30.93,30.87,30.92,44654.0,29.0091,29.0655,29.0091,29.0561,44654.0
2021-09-22 10:40:00,30.92,30.92,30.88,30.88,30337.0,29.0561,29.0561,29.0185,29.0185,30337.0
2021-09-22 10:45:00,30.87,30.87,30.81,30.81,31111.0,29.0091,29.0091,28.9528,28.9528,31111.0
2021-09-22 10:50:00,30.82,30.82,30.78,30.78,34160.0,28.9622,28.9622,28.9246,28.9246,34160.0
2021-09-22 10:55:00,30.78,30.84,30.76,30.81,44168.0,28.9246,28.981,28.9058,28.9528,44168.0
2021-09-22 11:00:00,30.81,30.87,30.79,30.87,59922.0,28.9528,29.0091,28.934,29.0091,59922.0
2021-09-22 11:05:00,30.87,30.91,30.86,30.91,40149.0,29.0091,29.0467,28.9997,29.0467,40149.0
2021-09-22 11:10:00,30.91,30.93,30.9,30.91,44009.0,29.0467,29.0655,29.0373,29.0467,44009.0
2021-09-22 11:15:00,30.91,30.91,30.89,30.89,26023.0,29.0467,29.0467,29.0279,29.0279,26023.0
2021-09-22 11:20:00,30.89,30.95,30.89,30.94,38008.0,29.0279,29.0843,29.0279,29.0749,38008.0
2021-09-22 11:25:00,30.93,30.95,30.92,30.92,22610.0,29.0655,29.0843,29.0561,29.0561,22610.0
2021-09-22 11:30:00,30.93,30.96,30.91,30.96,29155.0,29.0655,29.0937,29.0467,29.0937,29155.0
2021-09-22 11:35:00,30.96,30.98,30.96,30.97,16885.0,29.0937,29.1125,29.0937,29.1031,16885.0
2021-09-22 11:40:00,30.98,30.98,30.96,30.96,40012.0,29.1125,29.1125,29.0937,29.0937,40012.0
2021-09-22 11:45:00,30.96,31.0,30.95,31.0,30435.0,29.0937,29.1313,29.0843,29.1313,30435.0
2021-09-22 11:50:00,31.0,31.07,31.0,31.03,75441.0,29.1313,29.1971,29.1313,29.1595,75441.0
2021-09-22 11:55:00,31.03,31.04,31.02,31.02,23174.0,29.1595,29.1689,29.1501,29.1501,23174.0
2021-09-22 12:00:00,31.02,31.02,30.96,30.97,20869.0,29.1501,29.1501,29.0937,29.1031,20869.0
2021-09-22 12:05:00,30.98,31.0,30.97,30.98,16288.0,29.1125,29.1313,29.1031,29.1125,16288.0
2021-09-22 12:10:00,30.97,31.0,30.96,30.99,23097.0,29.1031,29.1313,29.0937,29.1219,23097.0
2021-09-22 12:15:00,30.99,30.99,30.96,30.96,21840.0,29.1219,29.1219,29.0937,29.0937,21840.0
2021-09-22 12:20:00,30.96,30.96,30.91,30.91,26770.0,29.0937,29.0937,29.0467,29.0467,26770.0
2021-09-22 12:25:00,30.92,30.93,30.91,30.91,28706.0,29.0561,29.0655,29.0467,29.0467,28706.0
2021-09-22 12:30:00,30.91,30.93,30.91,30.92,19133.0,29.0467,29.0655,29.0467,29.0561,19133.0
2021-09-22 12:35:00,30.91,30.93,30.91,30.91,21540.0,29.0467,29.0655,29.0467,29.0467,21540.0
2021-09-22 12:40:00,30.91,30.92,30.91,30.91,11254.0,29.0467,29.0561,29.0467,29.0467,11254.0
2021-09-22 12:45:00,30.91,30.91,30.9,30.91,9107.0,29.0467,29.0467,29.0373,29.0467,9107.0
2021-09-22 12:50:00,30.92,30.95,30.92,30.92,19574.0,29.0561,29.0843,29.0561,29.0561,19574.0
2021-09-22 12:55:00,30.92,30.92,30.88,30.89,9944.0,29.0561,29.0561,29.0185,29.0279,9944.0
2021-09-22 13:00:00,30.88,30.88,30.86,30.88,19847.0,29.0185,29.0185,28.9997,29.0185,19847.0
2021-09-22 13:05:00,30.88,30.91,30.88,30.89,26251.0,29.0185,29.0467,29.0185,29.0279,26251.0
2021-09-22 13:10:00,30.89,30.89,30.88,30.89,15232.0,29.0279,29.0279,29.0185,29.0279,15232.0
2021-09-22 13:15:00,30.88,30.88,30.86,30.87,23581.0,29.0185,29.0185,28.9997,29.0091,23581.0
2021-09-22 13:20:00,30.87,30.87,30.83,30.84,12559.0,29.0091,29.0091,28.9716,28.981,12559.0
2021-09-22 13:25:00,30.84,30.84,30.82,30.83,28349.0,28.981,28.981,28.9622,28.9716,28349.0
2021-09-22 13:30:00,30.82,30.82,30.81,30.81,20200.0,28.9622,28.9622,28.9528,28.9528,20200.0
2021-09-22 13:35:00,30.81,30.81,30.79,30.8,12528.0,28.9528,28.9528,28.934,28.9434,12528.0
2021-09-22 13:40:00,30.8,30.82,30.79,30.79,14057.0,28.9434,28.9622,28.934,28.934,14057.0
2021-09-22 13:45:00,30.78,30.8,30.77,30.79,28185.0,28.9246,28.9434,28.9152,28.934,28185.0
2021-09-22 13:50:00,30.79,30.8,30.75,30.77,21594.0,28.934,28.9434,28.8964,28.9152,21594.0
2021-09-22 13:55:00,30.77,30.77,30.75,30.77,15366.0,28.9152,28.9152,28.8964,28.9152,15366.0
2021-09-22 14:00:00,30.77,31.0,30.53,30.96,257873.0,28.9152,29.1313,28.6896,29.0937,257873.0
2021-09-22 14:05:00,30.97,31.18,30.97,31.14,130112.0,29.1031,29.3005,29.1031,29.2629,130112.0
2021-09-22 14:10:00,31.14,31.21,31.1,31.18,80639.0,29.2629,29.3286,29.2253,29.3005,80639.0
2021-09-22 14:15:00,31.18,31.23,31.14,31.14,64740.0,29.3005,29.3474,29.2629,29.2629,64740.0
2021-09-22 14:20:00,31.13,31.2,31.1,31.11,80590.0,29.2535,29.3193,29.2253,29.2347,80590.0
2021-09-22 14:25:00,31.13,31.16,31.1,31.16,31532.0,29.2535,29.2817,29.2253,29.2817,31532.0
2021-09-22 14:30:00,31.16,31.23,31.13,31.22,59884.0,29.2817,29.3474,29.2535,29.338,59884.0
2021-09-22 14:35:00,31.22,31.22,30.75,30.77,240661.0,29.338,29.338,28.8964,28.9152,240661.0
2021-09-22 14:40:00,30.77,30.77,30.56,30.57,230524.0,28.9152,28.9152,28.7178,28.7272,230524.0
2021-09-22 14:45:00,30.57,30.62,30.49,30.52,144549.0,28.7272,28.7742,28.6521,28.6802,144549.0
2021-09-22 14:50:00,30.51,30.67,30.47,30.61,114318.0,28.6708,28.8212,28.6333,28.7648,114318.0
2021-09-22 14:55:00,30.61,30.63,30.48,30.54,121663.0,28.7648,28.7836,28.6427,28.699,121663.0
2021-09-22 15:00:00,30.54,30.57,30.45,30.48,90840.0,28.699,28.7272,28.6145,28.6427,90840.0
2021-09-22 15:05:00,30.47,30.61,30.46,30.58,74462.0,28.6333,28.7648,28.6239,28.7366,74462.0
2021-09-22 15:10:00,30.57,30.59,30.55,30.58,39300.0,28.7272,28.746,28.7084,28.7366,39300.0
2021-09-22 15:15:00,30.58,30.69,30.58,30.69,55822.0,28.7366,28.84,28.7366,28.84,55822.0
2021-09-22 15:20:00,30.69,30.73,30.59,30.59,72419.0,28.84,28.8776,28.746,28.746,72419.0
2021-09-22 15:25:00,30.59,30.59,30.53,30.54,24199.0,28.746,28.746,28.6896,28.699,24199.0
2021-09-22 15:30:00,30.54,30.57,30.46,30.5,61658.0,28.699,28.7272,28.6239,28.6614,61658.0
2021-09-22 15:35:00,30.48,30.54,30.48,30.52,47751.0,28.6427,28.699,28.6427,28.6802,47751.0
2021-09-22 15:40:00,30.52,30.52,30.5,30.52,84325.0,28.6802,28.6802,28.6614,28.6802,84325.0
2021-09-22 15:45:00,30.52,30.53,30.49,30.5,57392.0,28.6802,28.6896,28.6521,28.6614,57392.0
2021-09-22 15:50:00,30.5,30.52,30.48,30.52,74749.0,28.6614,28.6802,28.6427,28.6802,74749.0
2021-09-22 15:55:00,30.52,30.54,30.48,30.48,102944.0,28.6802,28.699,28.6427,28.6427,102944.0
2021-09-23 09:30:00,30.25,30.33,30.2,30.29,205368.0,28.4265,28.5017,28.3795,28.4641,205368.0
2021-09-23 09:35:00,30.28,30.3,30.17,30.2,87324.0,28.4547,28.4735,28.3513,28.3795,87324.0
2021-09-23 09:40:00,30.2,30.28,30.15,30.18,58224.0,28.3795,28.4547,28.3325,28.3607,58224.0
2021-09-23 09:45:00,30.19,30.24,30.14,30.14,78650.0,28.3701,28.4171,28.3231,28.3231,78650.0
2021-09-23 09:50:00,30.15,30.18,30.08,30.11,131700.0,28.3325,28.3607,28.2668,28.295,131700.0
2021-09-23 09:55:00,30.1,30.14,30.07,30.1,87344.0,28.2856,28.3231,28.2574,28.2856,87344.0
2021-09-23 10:00:00,30.1,30.1,29.99,30.02,172061.0,28.2856,28.2856,28.1822,28.2104,172061.0
2021-09-23 10:05:00,30.02,30.08,29.98,30.05,168728.0,28.2104,28.2668,28.1728,28.2386,168728.0
2021-09-23 10:10:00,30.05,30.13,30.05,30.08,98174.0,28.2386,28.3138,28.2386,28.2668,98174.0
2021-09-23 10:15:00,30.07,30.07,29.99,30.02,78616.0,28.2574,28.2574,28.1822,28.2104,78616.0
2021-09-23 10:20:00,30.02,30.09,30.01,30.06,93699.0,28.2104,28.2762,28.201,28.248,93699.0
2021-09-23 10:25:00,30.04,30.09,30.04,30.08,59022.0,28.2292,28.2762,28.2292,28.2668,59022.0
2021-09-23 10:30:00,30.09,30.09,29.98,30.01,261462.0,28.2762,28.2762,28.1728,28.201,261462.0
2021-09-23 10:35:00,30.0,30.03,29.95,30.03,79936.0,28.1916,28.2198,28.1446,28.2198,79936.0
2021-09-23 10:40:00,30.03,30.05,29.98,30.0,32904.0,28.2198,28.2386,28.1728,28.1916,32904.0
2021-09-23 10:45:00,30.0,30.07,30.0,30.07,64301.0,28.1916,28.2574,28.1916,28.2574,64301.0
2021-09-23 10:50:00,30.06,30.07,30.0,30.03,129859.0,28.248,28.2574,28.1916,28.2198,129859.0
2021-09-23 10:55:00,30.04,30.09,30.04,30.07,29586.0,28.2292,28.2762,28.2292,28.2574,29586.0
2021-09-23 11:00:00,30.06,30.12,30.04,30.12,33354.0,28.248,28.3044,28.2292,28.3044,33354.0
2021-09-23 11:05:00,30.11,30.14,30.07,30.12,60015.0,28.295,28.3231,28.2574,28.3044,60015.0
2021-09-23 11:10:00,30.11,30.12,30.07,30.07,54693.0,28.295,28.3044,28.2574,28.2574,54693.0
2021-09-23 11:15:00,30.06,30.07,29.97,29.97,116887.0,28.248,28.2574,28.1634,28.1634,116887.0
2021-09-23 11:20:00,29.97,30.01,29.96,30.01,29859.0,28.1634,28.201,28.154,28.201,29859.0
2021-09-23 11:25:00,30.0,30.04,30.0,30.02,33893.0,28.1916,28.2292,28.1916,28.2104,33893.0
2021-09-23 11:30:00,30.03,30.14,30.03,30.12,45231.0,28.2198,28.3231,28.2198,28.3044,45231.0
2021-09-23 11:35:00,30.11,30.14,30.09,30.12,64369.0,28.295,28.3231,28.2762,28.3044,64369.0
2021-09-23 11:40:00,30.13,30.17,30.11,30.16,54059.0,28.3138,28.3513,28.295,28.3419,54059.0
2021-09-23 11:45:00,30.16,30.21,30.15,30.2,50796.0,28.3419,28.3889,28.3325,28.3795,50796.0
2021-09-23 11:50:00,30.21,30.26,30.21,30.21,65568.0,28.3889,28.4359,28.3889,28.3889,65568.0
2021-09-23 11:55:00,30.21,30.21,30.17,30.18,24403.0,28.3889,28.3889,28.3513,28.3607,24403.0
2021-09-23 12:00:00,30.18,30.2,30.17,30.18,26355.0,28.3607,28.3795,28.3513,28.3607,26355.0
2021-09-23 12:05:00,30.17,30.17,30.13,30.15,18802.0,28.3513,28.3513,28.3138,28.3325,18802.0
2021-09-23 12:10:00,30.15,30.18,30.15,30.15,11317.0,28.3325,28.3607,28.3325,28.3325,11317.0
2021-09-23 12:15:00,30.15,30.15,30.13,30.13,32295.0,28.3325,28.3325,28.3138,28.3138,32295.0
2021-09-23 12:20:00,30.13,30.13,30.09,30.11,31407.0,28.3138,28.3138,28.2762,28.295,31407.0
2021-09-23 12:25:00,30.12,30.15,30.12,30.13,16156.0,28.3044,28.3325,28.3044,28.3138,16156.0
2021-09-23 12:30:00,30.14,30.16,30.13,30.13,22847.0,28.3231,28.3419,28.3138,28.3138,22847.0
2021-09-23 12:35:00,30.13,30.14,30.13,30.13,12371.0,28.3138,28.3231,28.3138,28.3138,12371.0
2021-09-23 12:40:00,30.12,30.12,30.09,30.09,10783.0,28.3044,28.3044,28.2762,28.2762,10783.0
2021-09-23 12:45:00,30.09,30.1,30.07,30.07,17921.0,28.2762,28.2856,28.2574,28.2574,17921.0
2021-09-23 12:50:00,30.06,30.09,30.05,30.09,15799.0,28.248,28.2762,28.2386,28.2762,15799.0
2021-09-23 12:55:00,30.09,30.09,30.08,30.09,22710.0,28.2762,28.2762,28.2668,28.2762,22710.0
2021-09-23 13:00:00,30.09,30.13,30.08,30.1,31299.0,28.2762,28.3138,28.2668,28.2856,31299.0
2021-09-23 13:05:00,30.09,30.11,30.09,30.11,19523.0,28.2762,28.295,28.2762,28.295,19523.0
2021-09-23 13:10:00,30.11,30.11,30.07,30.07,26332.0,28.295,28.295,28.2574,28.2574,26332.0
2021-09-23 13:15:00,30.07,30.07,30.05,30.07,7064.0,28.2574,28.2574,28.2386,28.2574,7064.0
2021-09-23 13:20:00,30.08,30.08,30.07,30.07,3550.0,28.2668,28.2668,28.2574,28.2574,3550.0
2021-09-23 13:25:00,30.06,30.06,30.04,30.04,6641.0,28.248,28.248,28.2292,28.2292,6641.0
2021-09-23 13:30:00,30.05,30.08,30.04,30.06,39964.0,28.2386,28.2668,28.2292,28.248,39964.0
2021-09-23 13:35:00,30.07,30.08,30.07,30.08,15942.0,28.2574,28.2668,28.2574,28.2668,15942.0
2021-09-23 13:40:00,30.08,30.11,30.08,30.11,19043.0,28.2668,28.295,28.2668,28.295,19043.0
2021-09-23 13:45:00,30.1,30.1,30.09,30.1,7133.0,28.2856,28.2856,28.2762,28.2856,7133.0
2021-09-23 13:50:00,30.11,30.18,30.11,30.18,33647.0,28.295,28.3607,28.295,28.3607,33647.0
2021-09-23 13:55:00,30.17,30.21,30.17,30.19,37509.0,28.3513,28.3889,28.3513,28.3701,37509.0
2021-09-23 14:00:00,30.18,30.18,30.13,30.13,18161.0,28.3607,28.3607,28.3138,28.3138,18161.0
2021-09-23 14:05:00,30.13,30.14,30.12,30.12,12019.0,28.3138,28.3231,28.3044,28.3044,12019.0
2021-09-23 14:10:00,30.12,30.12,30.09,30.09,20303.0,28.3044,28.3044,28.2762,28.2762,20303.0
2021-09-23 14:15:00,30.1,30.1,30.08,30.08,13690.0,28.2856,28.2856,28.2668,28.2668,13690.0
2021-09-23 14:20:00,30.07,30.08,30.07,30.08,6129.0,28.2574,28.2668,28.2574,28.2668,6129.0
2021-09-23 14:25:00,30.07,30.08,30.05,30.05,43547.0,28.2574,28.2668,28.2386,28.2386,43547.0
2021-09-23 14:30:00,30.05,30.07,30.05,30.06,26406.0,28.2386,28.2574,28.2386,28.248,26406.0
2021-09-23 14:35:00,30.06,30.07,30.05,30.07,20654.0,28.248,28.2574,28.2386,28.2574,20654.0
2021-09-23 14:40:00,30.06,30.06,30.05,30.05,7564.0,28.248,28.248,28.2386,28.2386,7564.0
2021-09-23 14:45:00,30.05,30.06,30.05,30.06,47074.0,28.2386,28.248,28.2386,28.248,47074.0
2021-09-23 14:50:00,30.07,30.09,30.07,30.09,36009.0,28.2574,28.2762,28.2574,28.2762,36009.0
2021-09-23 14:55:00,30.09,30.09,30.07,30.08,18187.0,28.2762,28.2762,28.2574,28.2668,18187.0
2021-09-23 15:00:00,30.07,30.07,30.04,30.05,26945.0,28.2574,28.2574,28.2292,28.2386,26945.0
2021-09-23 15:05:00,30.05,30.05,30.02,30.02,26994.0,28.2386,28.2386,28.2104,28.2104,26994.0
2021-09-23 15:10:00,30.01,30.01,29.98,29.98,44419.0,28.201,28.201,28.1728,28.1728,44419.0
2021-09-23 15:15:00,29.99,29.99,29.98,29.98,17177.0,28.1822,28.1822,28.1728,28.1728,17177.0
2021-09-23 15:20:00,29.98,29.98,29.96,29.96,31502.0,28.1728,28.1728,28.154,28.154,31502.0
2021-09-23 15:25:00,29.96,29.98,29.94,29.94,106187.0,28.154,28.1728,28.1352,28.1352,106187.0
2021-09-23 15:30:00,29.95,29.95,29.91,29.93,83912.0,28.1446,28.1446,28.107,28.1258,83912.0
2021-09-23 15:35:00,29.93,29.93,29.91,29.92,22041.0,28.1258,28.1258,28.107,28.1164,22041.0
2021-09-23 15:40:00,29.93,29.95,29.93,29.95,72893.0,28.1258,28.1446,28.1258,28.1446,72893.0
2021-09-23 15:45:00,29.95,29.95,29.89,29.89,54860.0,28.1446,28.1446,28.0882,28.0882,54860.0
2021-09-23 15:50:00,29.89,29.93,29.88,29.93,79418.0,28.0882,28.1258,28.0788,28.1258,79418.0
2021-09-23 15:55:00,29.93,29.93,29.89,29.91,304395.0,28.1258,28.1258,28.0882,28.107,304395.0
2021-09-24 09:30:00,29.67,29.76,29.55,29.73,212144.0,27.8815,27.9661,27.7687,27.9379,212144.0
2021-09-24 09:35:00,29.72,29.77,29.67,29.7,83352.0,27.9285,27.9755,27.8815,27.9097,83352.0
2021-09-24 09:40:00,29.7,29.77,29.64,29.68,87726.0,27.9097,27.9755,27.8533,27.8909,87726.0
2021-09-24 09:45:00,29.68,29.82,29.65,29.8,97069.0,27.8909,28.0224,27.8627,28.0036,97069.0
2021-09-24 09:50:00,29.79,29.83,29.74,29.78,64159.0,27.9942,28.0318,27.9473,27.9848,64159.0
2021-09-24 09:55:00,29.78,29.82,29.76,29.76,39265.0,27.9848,28.0224,27.9661,27.9661,39265.0
2021-09-24 10:00:00,29.77,29.93,29.77,29.9,75620.0,27.9755,28.1258,27.9755,28.0976,75620.0
2021-09-24 10:05:00,29.91,29.93,29.8,29.82,42686.0,28.107,28.1258,28.0036,28.0224,42686.0
2021-09-24 10:10:00,29.83,29.91,29.82,29.9,54250.0,28.0318,28.107,28.0224,28.0976,54250.0
2021-09-24 10:15:00,29.89,29.95,29.88,29.91,44528.0,28.0882,28.1446,28.0788,28.107,44528.0
2021-09-24 10:20:00,29.92,29.96,29.91,29.96,44585.0,28.1164,28.154,28.107,28.154,44585.0
2021-09-24 10:25:00,29.95,29.96,29.91,29.92,29381.0,28.1446,28.154,28.107,28.1164,29381.0
2021-09-24 10:30:00,29.91,29.95,29.9,29.95,46825.0,28.107,28.1446,28.0976,28.1446,46825.0
2021-09-24 10:35:00,29.95,29.97,29.93,29.93,44583.0,28.1446,28.1634,28.1258,28.1258,44583.0
2021-09-24 10:40:00,29.92,29.92,29.86,29.86,43363.0,28.1164,28.1164,28.06,28.06,43363.0
2021-09-24 10:45:00,29.86,29.89,29.84,29.85,26953.0,28.06,28.0882,28.0412,28.0506,26953.0
2021-09-24 10:50:00,29.84,29.86,29.81,29.84,16087.0,28.0412,28.06,28.013,28.0412,16087.0
2021-09-24 10:55:00,29.84,29.89,29.83,29.85,26235.0,28.0412,28.0882,28.0318,28.0506,26235.0
2021-09-24 11:00:00,29.84,29.96,29.83,29.96,57266.0,28.0412,28.154,28.0318,28.154,57266.0
2021-09-24 11:05:00,29.96,29.96,29.92,29.93,47276.0,28.154,28.154,28.1164,28.1258,47276.0
2021-09-24 11:10:00,29.93,29.93,29.89,29.89,20102.0,28.1258,28.1258,28.0882,28.0882,20102.0
2021-09-24 11:15:00,29.89,29.9,29.87,29.88,25613.0,28.0882,28.0976,28.0694,28.0788,25613.0
2021-09-24 11:20:00,29.88,29.89,29.85,29.89,21316.0,28.0788,28.0882,28.0506,28.0882,21316.0
2021-09-24 11:25:00,29.89,29.89,29.89,29.89,10373.0,28.0882,28.0882,28.0882,28.0882,10373.0
2021-09-24 11:30:00,29.89,29.89,29.85,29.89,31730.0,28.0882,28.0882,28.0506,28.0882,31730.0
2021-09-24 11:35:00,29.9,30.0,29.9,29.98,50942.0,28.0976,28.1916,28.0976,28.1728,50942.0
2021-09-24 11:40:00,29.98,29.99,29.94,29.94,19888.0,28.1728,28.1822,28.1352,28.1352,19888.0
2021-09-24 11:45:00,29.93,29.94,29.92,29.94,24361.0,28.1258,28.1352,28.1164,28.1352,24361.0
2021-09-24 11:50:00,29.94,29.95,29.94,29.95,18017.0,28.1352,28.1446,28.1352,28.1446,18017.0
2021-09-24 11:55:00,29.95,29.96,29.95,29.95,14352.0,28.1446,28.154,28.1446,28.1446,14352.0
2021-09-24 12:00:00,29.95,29.95,29.93,29.93,15396.0,28.1446,28.1446,28.1258,28.1258,15396.0
2021-09-24 12:05:00,29.93,29.96,29.93,29.96,21039.0,28.1258,28.154,28.1258,28.154,21039.0
2021-09-24 12:10:00,29.96,29.97,29.95,29.96,24732.0,28.154,28.1634,28.1446,28.154,24732.0
2021-09-24 12:15:00,29.97,29.98,29.95,29.96,24726.0,28.1634,28.1728,28.1446,28.154,24726.0
2021-09-24 12:20:00,29.97,29.98,29.96,29.96,14653.0,28.1634,28.1728,28.154,28.154,14653.0
2021-09-24 12:25:00,29.95,29.95,29.93,29.93,17114.0,28.1446,28.1446,28.1258,28.1258,17114.0
2021-09-24 12:30:00,29.92,29.93,29.91,29.93,16456.0,28.1164,28.1258,28.107,28.1258,16456.0
2021-09-24 12:35:00,29.92,29.93,29.89,29.89,12186.0,28.1164,28.1258,28.0882,28.0882,12186.0
2021-09-24 12:40:00,29.89,29.91,29.89,29.9,7608.0,28.0882,28.107,28.0882,28.0976,7608.0
2021-09-24 12:45:00,29.89,29.89,29.89,29.89,8686.0,28.0882,28.0882,28.0882,28.0882,8686.0
2021-09-24 12:50:00,29.89,29.89,29.86,29.86,12781.0,28.0882,28.0882,28.06,28.06,12781.0
2021-09-24 12:55:00,29.87,29.87,29.84,29.84,8489.0,28.0694,28.0694,28.0412,28.0412,8489.0
2021-09-24 13:00:00,29.85,29.88,29.85,29.85,21087.0,28.0506,28.0788,28.0506,28.0506,21087.0
2021-09-24 13:05:00,29.86,29.86,29.83,29.83,11054.0,28.06,28.06,28.0318,28.0318,11054.0
2021-09-24 13:10:00,29.82,29.84,29.82,29.82,11226.0,28.0224,28.0412,28.0224,28.0224,11226.0
2021-09-24 13:15:00,29.82,29.86,29.81,29.84,9796.0,28.0224,28.06,28.013,28.0412,9796.0
2021-09-24 13:20:00,29.84,29.88,29.83,29.88,5637.0,28.0412,28.0788,28.0318,28.0788,5637.0
2021-09-24 13:25:00,29.88,29.89,29.86,29.88,13371.0,28.0788,28.0882,28.06,28.0788,13371.0
2021-09-24 13:30:00,29.88,29.89,29.87,29.87,5760.0,28.0788,28.0882,28.0694,28.0694,5760.0
2021-09-24 13:35:00,29.87,29.87,29.85,29.87,9156.0,28.0694,28.0694,28.0506,28.0694,9156.0
2021-09-24 13:40:00,29.87,29.87,29.86,29.86,2900.0,28.0694,28.0694,28.06,28.06,2900.0
2021-09-24 13:45:00,29.86,29.89,29.86,29.86,5600.0,28.06,28.0882,28.06,28.06,5600.0
2021-09-24 13:50:00,29.86,29.86,29.85,29.85,3993.0,28.06,28.06,28.0506,28.0506,3993.0
2021-09-24 13:55:00,29.85,29.86,29.84,29.84,3100.0,28.0506,28.06,28.0412,28.0412,3100.0
2021-09-24 14:00:00,29.84,29.84,29.81,29.81,12882.0,28.0412,28.0412,28.013,28.013,12882.0
2021-09-24 14:05:00,29.81,29.82,29.8,29.81,17276.0,28.013,28.0224,28.0036,28.013,17276.0
2021-09-24 14:10:00,29.81,29.82,29.78,29.78,6391.0,28.013,28.0224,27.9848,27.9848,6391.0
2021-09-24 14:15:00,29.77,29.77,29.75,29.77,10984.0,27.9755,27.9755,27.9567,27.9755,10984.0
2021-09-24 14:20:00,29.77,29.77,29.75,29.75,33161.0,27.9755,27.9755,27.9567,27.9567,33161.0
2021-09-24 14:25:00,29.75,29.77,29.75,29.77,5980.0,27.9567,27.9755,27.9567,27.9755,5980.0
2021-09-24 14:30:00,29.77,29.78,29.77,29.77,6216.0,27.9755,27.9848,27.9755,27.9755,6216.0
2021-09-24 14:35:00,29.77,29.8,29.77,29.79,6102.0,27.9755,28.0036,27.9755,27.9942,6102.0
2021-09-24 14:40:00,29.79,29.79,29.77,29.77,6899.0,27.9942,27.9942,27.9755,27.9755,6899.0
2021-09-24 14:45:00,29.78,29.79,29.77,29.77,6100.0,27.9848,27.9942,27.9755,27.9755,6100.0
2021-09-24 14:50:00,29.78,29.8,29.78,29.79,12681.0,27.9848,28.0036,27.9848,27.9942,12681.0
2021-09-24 14:55:00,29.79,29.8,29.79,29.8,6741.0,27.9942,28.0036,27.9942,28.0036,6741.0
2021-09-24 15:00:00,29.8,29.8,29.79,29.79,3500.0,28.0036,28.0036,27.9942,27.9942,3500.0
2021-09-24 15:05:00,29.79,29.8,29.79,29.8,7315.0,27.9942,28.0036,27.9942,28.0036,7315.0
2021-09-24 15:10:00,29.8,29.8,29.75,29.75,21626.0,28.0036,28.0036,27.9567,27.9567,21626.0
2021-09-24 15:15:00,29.75,29.77,29.74,29.76,24066.0,27.9567,27.9755,27.9473,27.9661,24066.0
2021-09-24 15:20:00,29.75,29.77,29.75,29.77,9576.0,27.9567,27.9755,27.9567,27.9755,9576.0
2021-09-24 15:25:00,29.77,29.77,29.76,29.77,14397.0,27.9755,27.9755,27.9661,27.9755,14397.0
2021-09-24 15:30:00,29.77,29.78,29.77,29.77,15285.0,27.9755,27.9848,27.9755,27.9755,15285.0
2021-09-24 15:35:00,29.77,29.77,29.74,29.74,8651.0,27.9755,27.9755,27.9473,27.9473,8651.0
2021-09-24 15:40:00,29.73,29.75,29.73,29.73,53060.0,27.9379,27.9567,27.9379,27.9379,53060.0
2021-09-24 15:45:00,29.73,29.73,29.71,29.72,39570.0,27.9379,27.9379,27.9191,27.9285,39570.0
2021-09-24 15:50:00,29.73,29.75,29.72,29.72,59187.0,27.9379,27.9567,27.9285,27.9285,59187.0
2021-09-24 15:55:00,29.71,29.71,29.67,29.68,135731.0,27.9191,27.9191,27.8815,27.8909,135731.0
2021-09-27 09:30:00,29.77,29.89,29.65,29.86,237662.0,27.9755,28.0882,27.8627,28.06,237662.0
2021-09-27 09:35:00,29.85,29.88,29.72,29.79,42498.0,28.0506,28.0788,27.9285,27.9942,42498.0
2021-09-27 09:40:00,29.78,29.89,29.74,29.88,77081.0,27.9848,28.0882,27.9473,28.0788,77081.0
2021-09-27 09:45:00,29.89,30.05,29.88,30.05,92430.0,28.0882,28.2386,28.0788,28.2386,92430.0
2021-09-27 09:50:00,30.05,30.14,30.05,30.06,152682.0,28.2386,28.3231,28.2386,28.248,152682.0
2021-09-27 09:55:00,30.05,30.14,30.05,30.11,95483.0,28.2386,28.3231,28.2386,28.295,95483.0
2021-09-27 10:00:00,30.11,30.16,30.09,30.13,85344.0,28.295,28.3419,28.2762,28.3138,85344.0
2021-09-27 10:05:00,30.14,30.19,30.13,30.17,155228.0,28.3231,28.3701,28.3138,28.3513,155228.0
2021-09-27 10:10:00,30.17,30.23,30.1,30.13,83741.0,28.3513,28.4077,28.2856,28.3138,83741.0
2021-09-27 10:15:00,30.14,30.21,30.13,30.21,56853.0,28.3231,28.3889,28.3138,28.3889,56853.0
2021-09-27 10:20:00,30.21,30.23,30.17,30.2,35232.0,28.3889,28.4077,28.3513,28.3795,35232.0
2021-09-27 10:25:00,30.18,30.2,30.12,30.15,32764.0,28.3607,28.3795,28.3044,28.3325,32764.0
2021-09-27 10:30:00,30.16,30.19,30.04,30.04,33562.0,28.3419,28.3701,28.2292,28.2292,33562.0
2021-09-27 10:35:00,30.05,30.06,29.99,29.99,29551.0,28.2386,28.248,28.1822,28.1822,29551.0
2021-09-27 10:40:00,29.98,29.99,29.94,29.94,25505.0,28.1728,28.1822,28.1352,28.1352,25505.0
2021-09-27 10:45:00,29.94,29.98,29.93,29.95,48835.0,28.1352,28.1728,28.1258,28.1446,48835.0
2021-09-27 10:50:00,29.94,29.94,29.88,29.89,52862.0,28.1352,28.1352,28.0788,28.0882,52862.0
2021-09-27 10:55:00,29.89,29.92,29.87,29.87,35217.0,28.0882,28.1164,28.0694,28.0694,35217.0
2021-09-27 11:00:00,29.87,29.93,29.87,29.92,57941.0,28.0694,28.1258,28.0694,28.1164,57941.0
2021-09-27 11:05:00,29.92,29.92,29.84,29.85,30939.0,28.1164,28.1164,28.0412,28.0506,30939.0
2021-09-27 11:10:00,29.85,29.92,29.85,29.92,30226.0,28.0506,28.1164,28.0506,28.1164,30226.0
2021-09-27 11:15:00,29.93,29.98,29.92,29.98,21037.0,28.1258,28.1728,28.1164,28.1728,21037.0
2021-09-27 11:20:00,29.98,29.98,29.93,29.93,37687.0,28.1728,28.1728,28.1258,28.1258,37687.0
2021-09-27 11:25:00,29.93,29.98,29.93,29.95,17340.0,28.1258,28.1728,28.1258,28.1446,17340.0
2021-09-27 11:30:00,29.95,29.97,29.93,29.93,40519.0,28.1446,28.1634,28.1258,28.1258,40519.0
2021-09-27 11:35:00,29.93,29.93,29.88,29.91,56733.0,28.1258,28.1258,28.0788,28.107,56733.0
2021-09-27 11:40:00,29.9,29.92,29.89,29.92,13628.0,28.0976,28.1164,28.0882,28.1164,13628.0
2021-09-27 11:45:00,29.92,29.95,29.91,29.95,17046.0,28.1164,28.1446,28.107,28.1446,17046.0
2021-09-27 11:50:00,29.94,29.94,29.89,29.89,18444.0,28.1352,28.1352,28.0882,28.0882,18444.0
2021-09-27 11:55:00,29.89,29.9,29.87,29.89,23052.0,28.0882,28.0976,28.0694,28.0882,23052.0
2021-09-27 12:00:00,29.9,29.93,29.9,29.91,20492.0,28.0976,28.1258,28.0976,28.107,20492.0
2021-09-27 12:05:00,29.92,29.93,29.91,29.91,33052.0,28.1164,28.1258,28.107,28.107,33052.0
2021-09-27 12:10:00,29.91,29.93,29.9,29.91,23898.0,28.107,28.1258,28.0976,28.107,23898.0
2021-09-27 12:15:00,29.92,29.94,29.92,29.94,25257.0,28.1164,28.1352,28.1164,28.1352,25257.0
2021-09-27 12:20:00,29.95,30.0,29.95,30.0,9163.0,28.1446,28.1916,28.1446,28.1916,9163.0
2021-09-27 12:25:00,30.01,30.01,30.0,30.01,17454.0,28.201,28.201,28.1916,28.201,17454.0
2021-09-27 12:30:00,30.0,30.0,29.95,29.95,26849.0,28.1916,28.1916,28.1446,28.1446,26849.0
2021-09-27 12:35:00,29.94,29.98,29.94,29.96,3200.0,28.1352,28.1728,28.1352,28.154,3200.0
2021-09-27 12:40:00,29.95,29.96,29.93,29.93,14175.0,28.1446,28.154,28.1258,28.1258,14175.0
2021-09-27 12:45:00,29.93,29.93,29.91,29.91,7507.0,28.1258,28.1258,28.107,28.107,7507.0
2021-09-27 12:50:00,29.9,29.9,29.87,29.87,14451.0,28.0976,28.0976,28.0694,28.0694,14451.0
2021-09-27 12:55:00,29.86,29.88,29.86,29.87,33157.0,28.06,28.0788,28.06,28.0694,33157.0
2021-09-27 13:00:00,29.88,29.9,29.85,29.85,57588.0,28.0788,28.0976,28.0506,28.0506,57588.0
2021-09-27 13:05:00,29.85,29.87,29.85,29.87,31197.0,28.0506,28.0694,28.0506,28.0694,31197.0
2021-09-27 13:10:00,29.87,29.89,29.85,29.86,29654.0,28.0694,28.0882,28.0506,28.06,29654.0
2021-09-27 13:15:00,29.86,29.9,29.86,29.88,21653.0,28.06,28.0976,28.06,28.0788,21653.0
2021-09-27 13:20:00,29.88,29.88,29.87,29.87,8797.0,28.0788,28.0788,28.0694,28.0694,8797.0
2021-09-27 13:25:00,29.86,29.86,29.85,29.86,18806.0,28.06,28.06,28.0506,28.06,18806.0
2021-09-27 13:30:00,29.86,29.86,29.86,29.86,12697.0,28.06,28.06,28.06,28.06,12697.0
2021-09-27 13:35:00,29.86,29.88,29.85,29.85,10131.0,28.06,28.0788,28.0506,28.0506,10131.0
2021-09-27 13:40:00,29.86,29.86,29.82,29.82,6801.0,28.06,28.06,28.0224,28.0224,6801.0
2021-09-27 13:45:00,29.82,29.85,29.82,29.85,25626.0,28.0224,28.0506,28.0224,28.0506,25626.0
2021-09-27 13:50:00,29.86,29.87,29.85,29.85,22974.0,28.06,28.0694,28.0506,28.0506,22974.0
2021-09-27 13:55:00,29.86,29.86,29.82,29.82,15050.0,28.06,28.06,28.0224,28.0224,15050.0
2021-09-27 14:00:00,29.82,29.83,29.82,29.82,32182.0,28.0224,28.0318,28.0224,28.0224,32182.0
2021-09-27 14:05:00,29.81,29.81,29.76,29.77,17199.0,28.013,28.013,27.9661,27.9755,17199.0
2021-09-27 14:10:00,29.76,29.76,29.74,29.75,23498.0,27.9661,27.9661,27.9473,27.9567,23498.0
2021-09-27 14:15:00,29.75,29.76,29.73,29.75,25876.0,27.9567,27.9661,27.9379,27.9567,25876.0
2021-09-27 14:20:00,29.74,29.76,29.74,29.75,15248.0,27.9473,27.9661,27.9473,27.9567,15248.0
2021-09-27 14:25:00,29.75,29.78,29.75,29.77,30357.0,27.9567,27.9848,27.9567,27.9755,30357.0
2021-09-27 14:30:00,29.77,29.77,29.75,29.75,16937.0,27.9755,27.9755,27.9567,27.9567,16937.0
2021-09-27 14:35:00,29.75,29.76,29.73,29.74,5367.0,27.9567,27.9661,27.9379,27.9473,5367.0
2021-09-27 14:40:00,29.73,29.75,29.73,29.74,17360.0,27.9379,27.9567,27.9379,27.9473,17360.0
2021-09-27 14:45:00,29.74,29.76,29.74,29.74,26911.0,27.9473,27.9661,27.9473,27.9473,26911.0
2021-09-27 14:50:00,29.74,29.74,29.72,29.73,9906.0,27.9473,27.9473,27.9285,27.9379,9906.0
2021-09-27 14:55:00,29.73,29.73,29.7,29.71,17131.0,27.9379,27.9379,27.9097,27.9191,17131.0
2021-09-27 15:00:00,29.72,29.74,29.72,29.73,14874.0,27.9285,27.9473,27.9285,27.9379,14874.0
2021-09-27 15:05:00,29.73,29.73,29.71,29.73,5868.0,27.9379,27.9379,27.9191,27.9379,5868.0
2021-09-27 15:10:00,29.73,29.73,29.72,29.72,1700.0,27.9379,27.9379,27.9285,27.9285,1700.0
2021-09-27 15:15:00,29.72,29.73,29.7,29.73,18174.0,27.9285,27.9379,27.9097,27.9379,18174.0
2021-09-27 15:20:00,29.73,29.73,29.73,29.73,6224.0,27.9379,27.9379,27.9379,27.9379,6224.0
2021-09-27 15:25:00,29.73,29.73,29.68,29.7,14019.0,27.9379,27.9379,27.8909,27.9097,14019.0
2021-09-27 15:30:00,29.7,29.7,29.68,29.68,16864.0,27.9097,27.9097,27.8909,27.8909,16864.0
2021-09-27 15:35:00,29.68,29.71,29.67,29.69,71193.0,27.8909,27.9191,27.8815,27.9003,71193.0
2021-09-27 15:40:00,29.7,29.7,29.66,29.66,45781.0,27.9097,27.9097,27.8721,27.8721,45781.0
2021-09-27 15:45:00,29.65,29.66,29.64,29.65,19171.0,27.8627,27.8721,27.8533,27.8627,19171.0
2021-09-27 15:50:00,29.65,29.66,29.64,29.66,23655.0,27.8627,27.8721,27.8533,27.8721,23655.0
2021-09-27 15:55:00,29.66,29.68,29.64,29.67,196711.0,27.8721,27.8909,27.8533,27.8815,196711.0
2021-09-28 09:30:00,29.2,29.23,28.99,29.05,402077.0,27.4398,27.468,27.2425,27.2989,402077.0
2021-09-28 09:35:00,29.07,29.1,29.0,29.1,156657.0,27.3176,27.3458,27.2519,27.3458,156657.0
2021-09-28 09:40:00,29.1,29.14,28.99,29.05,292549.0,27.3458,27.3834,27.2425,27.2989,292549.0
2021-09-28 09:45:00,29.02,29.07,28.98,29.01,199975.0,27.2707,27.3176,27.2331,27.2613,199975.0
2021-09-28 09:50:00,29.0,29.14,28.98,29.1,257990.0,27.2519,27.3834,27.2331,27.3458,257990.0
2021-09-28 09:55:00,29.1,29.23,29.09,29.17,159483.0,27.3458,27.468,27.3364,27.4116,159483.0
2021-09-28 10:00:00,29.16,29.26,29.1,29.24,111089.0,27.4022,27.4962,27.3458,27.4774,111089.0
2021-09-28 10:05:00,29.24,29.27,29.15,29.22,74158.0,27.4774,27.5056,27.3928,27.4586,74158.0
2021-09-28 10:10:00,29.22,29.24,29.13,29.17,81117.0,27.4586,27.4774,27.374,27.4116,81117.0
2021-09-28 10:15:00,29.17,29.32,29.17,29.3,85002.0,27.4116,27.5526,27.4116,27.5338,85002.0
2021-09-28 10:20:00,29.31,29.39,29.26,29.38,141339.0,27.5432,27.6184,27.4962,27.609,141339.0
2021-09-28 10:25:00,29.37,29.45,29.35,29.43,189254.0,27.5996,27.6747,27.5808,27.6559,189254.0
2021-09-28 10:30:00,29.42,29.45,29.34,29.35,211805.0,27.6466,27.6747,27.5714,27.5808,211805.0
2021-09-28 10:35:00,29.35,29.43,29.35,29.39,169067.0,27.5808,27.6559,27.5808,27.6184,169067.0
2021-09-28 10:40:00,29.39,29.41,29.32,29.36,124081.0,27.6184,27.6372,27.5526,27.5902,124081.0
2021-09-28 10:45:00,29.37,29.4,29.33,29.33,104961.0,27.5996,27.6278,27.562,27.562,104961.0
2021-09-28 10:50:00,29.33,29.33,29.25,29.25,65731.0,27.562,27.562,27.4868,27.4868,65731.0
2021-09-28 10:55:00,29.25,29.25,29.2,29.24,95121.0,27.4868,27.4868,27.4398,27.4774,95121.0
2021-09-28 11:00:00,29.24,29.36,29.24,29.36,97258.0,27.4774,27.5902,27.4774,27.5902,97258.0
2021-09-28 11:05:00,29.35,29.39,29.32,29.37,53640.0,27.5808,27.6184,27.5526,27.5996,53640.0
2021-09-28 11:10:00,29.36,29.43,29.34,29.39,38602.0,27.5902,27.6559,27.5714,27.6184,38602.0
2021-09-28 11:15:00,29.38,29.43,29.36,29.43,78719.0,27.609,27.6559,27.5902,27.6559,78719.0
2021-09-28 11:20:00,29.43,29.47,29.41,29.43,46132.0,27.6559,27.6935,27.6372,27.6559,46132.0
2021-09-28 11:25:00,29.44,29.5,29.43,29.46,69244.0,27.6653,27.7217,27.6559,27.6841,69244.0
2021-09-28 11:30:00,29.46,29.5,29.42,29.49,68428.0,27.6841,27.7217,27.6466,27.7123,68428.0
2021-09-28 11:35:00,29.49,29.49,29.45,29.46,112705.0,27.7123,27.7123,27.6747,27.6841,112705.0
2021-09-28 11:40:00,29.46,29.47,29.3,29.31,243166.0,27.6841,27.6935,27.5338,27.5432,243166.0
2021-09-28 11:45:00,29.3,29.3,29.22,29.22,397047.0,27.5338,27.5338,27.4586,27.4586,397047.0
2021-09-28 11:50:00,29.23,29.25,29.18,29.24,235416.0,27.468,27.4868,27.421,27.4774,235416.0
2021-09-28 11:55:00,29.25,29.3,29.22,29.28,184456.0,27.4868,27.5338,27.4586,27.515,184456.0
2021-09-28 12:00:00,29.27,29.36,29.27,29.35,114287.0,27.5056,27.5902,27.5056,27.5808,114287.0
2021-09-28 12:05:00,29.35,29.41,29.32,29.4,57289.0,27.5808,27.6372,27.5526,27.6278,57289.0
2021-09-28 12:10:00,29.39,29.41,29.36,29.38,49175.0,27.6184,27.6372,27.5902,27.609,49175.0
2021-09-28 12:15:00,29.38,29.43,29.38,29.4,48714.0,27.609,27.6559,27.609,27.6278,48714.0
2021-09-28 12:20:00,29.41,29.43,29.39,29.41,67069.0,27.6372,27.6559,27.6184,27.6372,67069.0
2021-09-28 12:25:00,29.42,29.43,29.41,29.42,44936.0,27.6466,27.6559,27.6372,27.6466,44936.0
2021-09-28 12:30:00,29.43,29.46,29.41,29.46,25177.0,27.6559,27.6841,27.6372,27.6841,25177.0
2021-09-28 12:35:00,29.46,29.46,29.42,29.42,29558.0,27.6841,27.6841,27.6466,27.6466,29558.0
2021-09-28 12:40:00,29.43,29.43,29.41,29.41,38541.0,27.6559,27.6559,27.6372,27.6372,38541.0
2021-09-28 12:45:00,29.4,29.43,29.39,29.42,26867.0,27.6278,27.6559,27.6184,27.6466,26867.0
2021-09-28 12:50:00,29.41,29.42,29.38,29.39,60811.0,27.6372,27.6466,27.609,27.6184,60811.0
2021-09-28 12:55:00,29.4,29.46,29.39,29.41,53958.0,27.6278,27.6841,27.6184,27.6372,53958.0
2021-09-28 13:00:00,29.41,29.46,29.3,29.31,108265.0,27.6372,27.6841,27.5338,27.5432,108265.0
2021-09-28 13:05:00,29.3,29.41,29.29,29.37,62488.0,27.5338,27.6372,27.5244,27.5996,62488.0
2021-09-28 13:10:00,29.37,29.38,29.32,29.38,53975.0,27.5996,27.609,27.5526,27.609,53975.0
2021-09-28 13:15:00,29.38,29.41,29.34,29.35,49537.0,27.609,27.6372,27.5714,27.5808,49537.0
2021-09-28 13:20:00,29.36,29.4,29.36,29.4,29454.0,27.5902,27.6278,27.5902,27.6278,29454.0
2021-09-28 13:25:00,29.42,29.46,29.41,29.41,52456.0,27.6466,27.6841,27.6372,27.6372,52456.0
2021-09-28 13:30:00,29.41,29.43,29.39,29.39,38620.0,27.6372,27.6559,27.6184,27.6184,38620.0
2021-09-28 13:35:00,29.4,29.42,29.4,29.42,26122.0,27.6278,27.6466,27.6278,27.6466,26122.0
2021-09-28 13:40:00,29.42,29.45,29.41,29.41,28602.0,27.6466,27.6747,27.6372,27.6372,28602.0
2021-09-28 13:45:00,29.4,29.4,29.35,29.35,12830.0,27.6278,27.6278,27.5808,27.5808,12830.0
2021-09-28 13:50:00,29.36,29.37,29.35,29.35,21558.0,27.5902,27.5996,27.5808,27.5808,21558.0
2021-09-28 13:55:00,29.34,29.36,29.34,29.34,17586.0,27.5714,27.5902,27.5714,27.5714,17586.0
2021-09-28 14:00:00,29.34,29.38,29.3,29.3,39428.0,27.5714,27.609,27.5338,27.5338,39428.0
2021-09-28 14:05:00,29.3,29.34,29.3,29.34,32029.0,27.5338,27.5714,27.5338,27.5714,32029.0
2021-09-28 14:10:00,29.34,29.34,29.3,29.32,25994.0,27.5714,27.5714,27.5338,27.5526,25994.0
2021-09-28 14:15:00,29.32,29.33,29.31,29.33,7529.0,27.5526,27.562,27.5432,27.562,7529.0
2021-09-28 14:20:00,29.34,29.35,29.33,29.33,8250.0,27.5714,27.5808,27.562,27.562,8250.0
2021-09-28 14:25:00,29.32,29.32,29.3,29.31,11669.0,27.5526,27.5526,27.5338,27.5432,11669.0
2021-09-28 14:30:00,29.31,29.32,29.3,29.3,6356.0,27.5432,27.5526,27.5338,27.5338,6356.0
2021-09-28 14:35:00,29.31,29.34,29.29,29.34,22266.0,27.5432,27.5714,27.5244,27.5714,22266.0
2021-09-28 14:40:00,29.34,29.38,29.34,29.38,32296.0,27.5714,27.609,27.5714,27.609,32296.0
2021-09-28 14:45:00,29.39,29.41,29.36,29.37,57564.0,27.6184,27.6372,27.5902,27.5996,57564.0
2021-09-28 14:50:00,29.37,29.39,29.37,29.39,12143.0,27.5996,27.6184,27.5996,27.6184,12143.0
2021-09-28 14:55:00,29.39,29.39,29.38,29.38,16118.0,27.6184,27.6184,27.609,27.609,16118.0
2021-09-28 15:00:00,29.37,29.41,29.36,29.38,12080.0,27.5996,27.6372,27.5902,27.609,12080.0
2021-09-28 15:05:00,29.38,29.39,29.37,29.37,13769.0,27.609,27.6184,27.5996,27.5996,13769.0
2021-09-28 15:10:00,29.37,29.38,29.36,29.37,7255.0,27.5996,27.609,27.5902,27.5996,7255.0
2021-09-28 15:15:00,29.36,29.36,29.33,29.34,13993.0,27.5902,27.5902,27.562,27.5714,13993.0
2021-09-28 15:20:00,29.34,29.34,29.3,29.3,4207.0,27.5714,27.5714,27.5338,27.5338,4207.0
2021-09-28 15:25:00,29.3,29.34,29.3,29.32,10629.0,27.5338,27.5714,27.5338,27.5526,10629.0
2021-09-28 15:30:00,29.32,29.33,29.29,29.33,14857.0,27.5526,27.562,27.5244,27.562,14857.0
2021-09-28 15:35:00,29.33,29.39,29.33,29.35,51885.0,27.562,27.6184,27.562,27.5808,51885.0
2021-09-28 15:40:00,29.35,29.39,29.34,29.37,39334.0,27.5808,27.6184,27.5714,27.5996,39334.0
2021-09-28 15:45:00,29.37,29.39,29.37,29.37,67112.0,27.5996,27.6184,27.5996,27.5996,67112.0
2021-09-28 15:50:00,29.36,29.38,29.33,29.35,82598.0,27.5902,27.609,27.562,27.5808,82598.0
2021-09-28 15:55:00,29.36,29.4,29.35,29.4,198168.0,27.5902,27.6278,27.5808,27.6278,198168.0
2021-09-29 09:30:00,29.29,29.41,29.27,29.38,165657.0,27.5244,27.6372,27.5056,27.609,165657.0
2021-09-29 09:35:00,29.35,29.37,29.2,29.24,133937.0,27.5808,27.5996,27.4398,27.4774,133937.0
2021-09-29 09:40:00,29.23,29.3,29.18,29.24,62230.0,27.468,27.5338,27.421,27.4774,62230.0
2021-09-29 09:45:00,29.23,29.3,29.19,29.3,89082.0,27.468,27.5338,27.4304,27.5338,89082.0
2021-09-29 09:50:00,29.25,29.3,29.23,29.28,59447.0,27.4868,27.5338,27.468,27.515,59447.0
2021-09-29 09:55:00,29.28,29.29,29.26,29.27,52798.0,27.515,27.5244,27.4962,27.5056,52798.0
2021-09-29 10:00:00,29.26,29.34,29.2,29.2,64194.0,27.4962,27.5714,27.4398,27.4398,64194.0
2021-09-29 10:05:00,29.18,29.22,29.14,29.2,98281.0,27.421,27.4586,27.3834,27.4398,98281.0
2021-09-29 10:10:00,29.2,29.2,29.14,29.16,73533.0,27.4398,27.4398,27.3834,27.4022,73533.0
2021-09-29 10:15:00,29.15,29.16,29.03,29.04,124291.0,27.3928,27.4022,27.2801,27.2895,124291.0
2021-09-29 10:20:00,29.03,29.06,28.98,29.06,169245.0,27.2801,27.3083,27.2331,27.3083,169245.0
2021-09-29 10:25:00,29.06,29.11,29.06,29.09,60209.0,27.3083,27.3552,27.3083,27.3364,60209.0
2021-09-29 10:30:00,29.09,29.09,28.95,28.97,209678.0,27.3364,27.3364,27.2049,27.2237,209678.0
2021-09-29 10:35:00,28.97,29.02,28.95,29.0,188617.0,27.2237,27.2707,27.2049,27.2519,188617.0
2021-09-29 10:40:00,29.0,29.04,28.98,29.02,104099.0,27.2519,27.2895,27.2331,27.2707,104099.0
2021-09-29 10:45:00,29.02,29.05,29.0,29.03,131025.0,27.2707,27.2989,27.2519,27.2801,131025.0
2021-09-29 10:50:00,29.02,29.02,28.97,28.99,158170.0,27.2707,27.2707,27.2237,27.2425,158170.0
2021-09-29 10:55:00,29.0,29.05,29.0,29.0,134217.0,27.2519,27.2989,27.2519,27.2519,134217.0
2021-09-29 11:00:00,29.01,29.02,28.97,28.98,114971.0,27.2613,27.2707,27.2237,27.2331,114971.0
2021-09-29 11:05:00,28.99,29.13,28.99,29.09,174435.0,27.2425,27.374,27.2425,27.3364,174435.0
2021-09-29 11:10:00,29.08,29.08,29.04,29.07,94921.0,27.327,27.327,27.2895,27.3176,94921.0
2021-09-29 11:15:00,29.05,29.09,29.01,29.09,71221.0,27.2989,27.3364,27.2613,27.3364,71221.0
2021-09-29 11:20:00,29.1,29.16,29.09,29.15,145653.0,27.3458,27.4022,27.3364,27.3928,145653.0
2021-09-29 11:25:00,29.16,29.16,29.1,29.15,96703.0,27.4022,27.4022,27.3458,27.3928,96703.0
2021-09-29 11:30:00,29.15,29.15,29.12,29.14,37832.0,27.3928,27.3928,27.3646,27.3834,37832.0
2021-09-29 11:35:00,29.15,29.2,29.13,29.13,137500.0,27.3928,27.4398,27.374,27.374,137500.0
2021-09-29 11:40:00,29.14,29.14,29.07,29.07,53248.0,27.3834,27.3834,27.3176,27.3176,53248.0
2021-09-29 11:45:00,29.07,29.11,29.05,29.1,27324.0,27.3176,27.3552,27.2989,27.3458,27324.0
2021-09-29 11:50:00,29.11,29.11,29.03,29.05,35721.0,27.3552,27.3552,27.2801,27.2989,35721.0
2021-09-29 11:55:00,29.05,29.06,29.05,29.06,19170.0,27.2989,27.3083,27.2989,27.3083,19170.0
2021-09-29 12:00:00,29.05,29.05,29.0,29.0,36551.0,27.2989,27.2989,27.2519,27.2519,36551.0
2021-09-29 12:05:00,29.0,29.02,28.98,28.98,34041.0,27.2519,27.2707,27.2331,27.2331,34041.0
2021-09-29 12:10:00,28.99,28.99,28.95,28.96,28671.0,27.2425,27.2425,27.2049,27.2143,28671.0
2021-09-29 12:15:00,28.96,28.98,28.95,28.96,27055.0,27.2143,27.2331,27.2049,27.2143,27055.0
2021-09-29 12:20:00,28.96,28.96,28.9,28.91,64527.0,27.2143,27.2143,27.1579,27.1673,64527.0
2021-09-29 12:25:00,28.91,28.94,28.87,28.93,114115.0,27.1673,27.1955,27.1297,27.1861,114115.0
2021-09-29 12:30:00,28.93,28.96,28.93,28.95,50219.0,27.1861,27.2143,27.1861,27.2049,50219.0
2021-09-29 12:35:00,28.96,28.96,28.92,28.93,28000.0,27.2143,27.2143,27.1767,27.1861,28000.0
2021-09-29 12:40:00,28.93,28.95,28.93,28.93,27702.0,27.1861,27.2049,27.1861,27.1861,27702.0
2021-09-29 12:45:00,28.93,28.98,28.93,28.97,53492.0,27.1861,27.2331,27.1861,27.2237,53492.0
2021-09-29 12:50:00,28.97,28.98,28.96,28.97,20049.0,27.2237,27.2331,27.2143,27.2237,20049.0
2021-09-29 12:55:00,28.97,28.98,28.93,28.93,92038.0,27.2237,27.2331,27.1861,27.1861,92038.0
2021-09-29 13:00:00,28.92,28.96,28.92,28.93,43313.0,27.1767,27.2143,27.1767,27.1861,43313.0
2021-09-29 13:05:00,28.92,28.93,28.91,28.93,92682.0,27.1767,27.1861,27.1673,27.1861,92682.0
2021-09-29 13:10:00,28.93,28.96,28.93,28.95,10431.0,27.1861,27.2143,27.1861,27.2049,10431.0
2021-09-29 13:15:00,28.95,28.95,28.91,28.92,69462.0,27.2049,27.2049,27.1673,27.1767,69462.0
2021-09-29 13:20:00,28.92,28.93,28.88,28.91,66725.0,27.1767,27.1861,27.1391,27.1673,66725.0
2021-09-29 13:25:00,28.91,28.91,28.86,28.89,65377.0,27.1673,27.1673,27.1203,27.1485,65377.0
2021-09-29 13:30:00,28.89,28.89,28.88,28.88,40108.0,27.1485,27.1485,27.1391,27.1391,40108.0
2021-09-29 13:35:00,28.87,28.88,28.85,28.87,55819.0,27.1297,27.1391,27.1109,27.1297,55819.0
2021-09-29 13:40:00,28.87,28.92,28.87,28.91,50291.0,27.1297,27.1767,27.1297,27.1673,50291.0
2021-09-29 13:45:00,28.91,28.96,28.9,28.91,35772.0,27.1673,27.2143,27.1579,27.1673,35772.0
2021-09-29 13:50:00,28.91,28.94,28.9,28.9,58158.0,27.1673,27.1955,27.1579,27.1579,58158.0
2021-09-29 13:55:00,28.9,28.91,28.89,28.89,47185.0,27.1579,27.1673,27.1485,27.1485,47185.0
2021-09-29 14:00:00,28.88,28.89,28.86,28.88,108568.0,27.1391,27.1485,27.1203,27.1391,108568.0
2021-09-29 14:05:00,28.88,28.88,28.83,28.84,54626.0,27.1391,27.1391,27.0921,27.1015,54626.0
2021-09-29 14:10:00,28.85,28.89,28.85,28.89,40037.0,27.1109,27.1485,27.1109,27.1485,40037.0
2021-09-29 14:15:00,28.89,28.89,28.89,28.89,54986.0,27.1485,27.1485,27.1485,27.1485,54986.0
2021-09-29 14:20:00,28.9,28.93,28.9,28.92,49726.0,27.1579,27.1861,27.1579,27.1767,49726.0
2021-09-29 14:25:00,28.93,28.94,28.93,28.93,18924.0,27.1861,27.1955,27.1861,27.1861,18924.0
2021-09-29 14:30:00,28.93,28.96,28.93,28.96,24722.0,27.1861,27.2143,27.1861,27.2143,24722.0
2021-09-29 14:35:00,28.96,29.0,28.96,29.0,63043.0,27.2143,27.2519,27.2143,27.2519,63043.0
2021-09-29 14:40:00,29.0,29.0,28.98,28.98,75115.0,27.2519,27.2519,27.2331,27.2331,75115.0
2021-09-29 14:45:00,28.98,28.98,28.96,28.98,54193.0,27.2331,27.2331,27.2143,27.2331,54193.0
2021-09-29 14:50:00,28.98,29.0,28.98,28.99,28033.0,27.2331,27.2519,27.2331,27.2425,28033.0
2021-09-29 14:55:00,29.0,29.02,28.98,29.0,158809.0,27.2519,27.2707,27.2331,27.2519,158809.0
2021-09-29 15:00:00,29.0,29.02,28.98,28.99,48119.0,27.2519,27.2707,27.2331,27.2425,48119.0
2021-09-29 15:05:00,29.0,29.02,29.0,29.01,70832.0,27.2519,27.2707,27.2519,27.2613,70832.0
2021-09-29 15:10:00,29.0,29.0,28.98,29.0,22733.0,27.2519,27.2519,27.2331,27.2519,22733.0
2021-09-29 15:15:00,29.0,29.02,28.98,28.99,28657.0,27.2519,27.2707,27.2331,27.2425,28657.0
2021-09-29 15:20:00,29.0,29.0,28.98,28.98,25561.0,27.2519,27.2519,27.2331,27.2331,25561.0
2021-09-29 15:25:00,28.98,29.0,28.98,28.98,21622.0,27.2331,27.2519,27.2331,27.2331,21622.0
2021-09-29 15:30:00,28.97,29.0,28.96,28.99,21482.0,27.2237,27.2519,27.2143,27.2425,21482.0
2021-09-29 15:35:00,28.98,28.98,28.94,28.94,21623.0,27.2331,27.2331,27.1955,27.1955,21623.0
2021-09-29 15:40:00,28.94,28.94,28.91,28.93,31095.0,27.1955,27.1955,27.1673,27.1861,31095.0
2021-09-29 15:45:00,28.93,28.95,28.91,28.94,35238.0,27.1861,27.2049,27.1673,27.1955,35238.0
2021-09-29 15:50:00,28.94,28.94,28.9,28.93,55972.0,27.1955,27.1955,27.1579,27.1861,55972.0
2021-09-29 15:55:00,28.93,28.93,28.88,28.9,449192.0,27.1861,27.1861,27.1391,27.1579,449192.0
2021-09-30 09:30:00,29.29,29.37,29.19,29.34,257760.0,27.5244,27.5996,27.4304,27.5714,257760.0
2021-09-30 09:35:00,29.34,29.39,29.25,29.28,150631.0,27.5714,27.6184,27.4868,27.515,150631.0
2021-09-30 09:40:00,29.28,29.28,29.16,29.19,77201.0,27.515,27.515,27.4022,27.4304,77201.0
2021-09-30 09:45:00,29.19,29.21,29.11,29.21,70294.0,27.4304,27.4492,27.3552,27.4492,70294.0
2021-09-30 09:50:00,29.22,29.34,29.21,29.31,107406.0,27.4586,27.5714,27.4492,27.5432,107406.0
2021-09-30 09:55:00,29.32,29.36,29.27,29.34,81174.0,27.5526,27.5902,27.5056,27.5714,81174.0
2021-09-30 10:00:00,29.34,29.43,29.28,29.33,132162.0,27.5714,27.6559,27.515,27.562,132162.0
2021-09-30 10:05:00,29.32,29.41,29.27,29.4,93278.0,27.5526,27.6372,27.5056,27.6278,93278.0
2021-09-30 10:10:00,29.41,29.43,29.38,29.4,76666.0,27.6372,27.6559,27.609,27.6278,76666.0
2021-09-30 10:15:00,29.41,29.44,29.37,29.41,73495.0,27.6372,27.6653,27.5996,27.6372,73495.0
2021-09-30 10:20:00,29.42,29.48,29.4,29.47,89337.0,27.6466,27.7029,27.6278,27.6935,89337.0
2021-09-30 10:25:00,29.47,29.61,29.47,29.58,142294.0,27.6935,27.8251,27.6935,27.7969,142294.0
2021-09-30 10:30:00,29.59,29.64,29.57,29.59,83226.0,27.8063,27.8533,27.7875,27.8063,83226.0
2021-09-30 10:35:00,29.59,29.61,29.49,29.49,85172.0,27.8063,27.8251,27.7123,27.7123,85172.0
2021-09-30 10:40:00,29.48,29.54,29.47,29.54,68356.0,27.7029,27.7593,27.6935,27.7593,68356.0
2021-09-30 10:45:00,29.55,29.63,29.55,29.6,113237.0,27.7687,27.8439,27.7687,27.8157,113237.0
2021-09-30 10:50:00,29.6,29.62,29.54,29.57,69444.0,27.8157,27.8345,27.7593,27.7875,69444.0
2021-09-30 10:55:00,29.58,29.63,29.54,29.54,92578.0,27.7969,27.8439,27.7593,27.7593,92578.0
2021-09-30 11:00:00,29.55,29.58,29.48,29.57,124777.0,27.7687,27.7969,27.7029,27.7875,124777.0
2021-09-30 11:05:00,29.58,29.73,29.58,29.72,108847.0,27.7969,27.9379,27.7969,27.9285,108847.0
2021-09-30 11:10:00,29.72,29.74,29.69,29.73,60336.0,27.9285,27.9473,27.9003,27.9379,60336.0
2021-09-30 11:15:00,29.75,29.89,29.74,29.88,140872.0,27.9567,28.0882,27.9473,28.0788,140872.0
2021-09-30 11:20:00,29.88,29.95,29.87,29.88,138713.0,28.0788,28.1446,28.0694,28.0788,138713.0
2021-09-30 11:25:00,29.88,29.92,29.86,29.89,58311.0,28.0788,28.1164,28.06,28.0882,58311.0
2021-09-30 11:30:00,29.89,29.93,29.83,29.83,78216.0,28.0882,28.1258,28.0318,28.0318,78216.0
2021-09-30 11:35:00,29.83,29.85,29.8,29.85,47120.0,28.0318,28.0506,28.0036,28.0506,47120.0
2021-09-30 11:40:00,29.84,29.84,29.75,29.76,33107.0,28.0412,28.0412,27.9567,27.9661,33107.0
2021-09-30 11:45:00,29.76,29.77,29.68,29.7,56063.0,27.9661,27.9755,27.8909,27.9097,56063.0
2021-09-30 11:50:00,29.71,29.72,29.65,29.67,39386.0,27.9191,27.9285,27.8627,27.8815,39386.0
2021-09-30 11:55:00,29.69,29.7,29.68,29.69,14719.0,27.9003,27.9097,27.8909,27.9003,14719.0
2021-09-30 12:00:00,29.69,29.71,29.67,29.69,16827.0,27.9003,27.9191,27.8815,27.9003,16827.0
2021-09-30 12:05:00,29.68,29.68,29.64,29.64,9736.0,27.8909,27.8909,27.8533,27.8533,9736.0
2021-09-30 12:10:00,29.64,29.64,29.56,29.56,22128.0,27.8533,27.8533,27.7781,27.7781,22128.0
2021-09-30 12:15:00,29.56,29.59,29.55,29.55,17385.0,27.7781,27.8063,27.7687,27.7687,17385.0
2021-09-30 12:20:00,29.56,29.6,29.56,29.57,14196.0,27.7781,27.8157,27.7781,27.7875,14196.0
2021-09-30 12:25:00,29.58,29.59,29.52,29.52,21845.0,27.7969,27.8063,27.7405,27.7405,21845.0
2021-09-30 12:30:00,29.53,29.62,29.52,29.62,44074.0,27.7499,27.8345,27.7405,27.8345,44074.0
2021-09-30 12:35:00,29.62,29.64,29.61,29.61,12909.0,27.8345,27.8533,27.8251,27.8251,12909.0
2021-09-30 12:40:00,29.61,29.62,29.6,29.62,40944.0,27.8251,27.8345,27.8157,27.8345,40944.0
2021-09-30 12:45:00,29.62,29.62,29.59,29.59,23091.0,27.8345,27.8345,27.8063,27.8063,23091.0
2021-09-30 12:50:00,29.58,29.58,29.55,29.57,20758.0,27.7969,27.7969,27.7687,27.7875,20758.0
2021-09-30 12:55:00,29.58,29.58,29.56,29.58,6516.0,27.7969,27.7969,27.7781,27.7969,6516.0
2021-09-30 13:00:00,29.59,29.61,29.56,29.61,27959.0,27.8063,27.8251,27.7781,27.8251,27959.0
2021-09-30 13:05:00,29.61,29.63,29.59,29.6,54916.0,27.8251,27.8439,27.8063,27.8157,54916.0
2021-09-30 13:10:00,29.6,29.61,29.55,29.55,15804.0,27.8157,27.8251,27.7687,27.7687,15804.0
2021-09-30 13:15:00,29.55,29.6,29.5,29.56,49613.0,27.7687,27.8157,27.7217,27.7781,49613.0
2021-09-30 13:20:00,29.57,29.57,29.54,29.55,13453.0,27.7875,27.7875,27.7593,27.7687,13453.0
2021-09-30 13:25:00,29.55,29.55,29.5,29.5,25735.0,27.7687,27.7687,27.7217,27.7217,25735.0
2021-09-30 13:30:00,29.5,29.5,29.47,29.49,47925.0,27.7217,27.7217,27.6935,27.7123,47925.0
2021-09-30 13:35:00,29.48,29.53,29.47,29.51,28059.0,27.7029,27.7499,27.6935,27.7311,28059.0
2021-09-30 13:40:00,29.51,29.51,29.48,29.48,6612.0,27.7311,27.7311,27.7029,27.7029,6612.0
2021-09-30 13:45:00,29.48,29.55,29.48,29.54,17690.0,27.7029,27.7687,27.7029,27.7593,17690.0
2021-09-30 13:50:00,29.55,29.56,29.51,29.54,11944.0,27.7687,27.7781,27.7311,27.7593,11944.0
2021-09-30 13:55:00,29.54,29.54,29.5,29.51,11685.0,27.7593,27.7593,27.7217,27.7311,11685.0
2021-09-30 14:00:00,29.52,29.56,29.52,29.56,13429.0,27.7405,27.7781,27.7405,27.7781,13429.0
2021-09-30 14:05:00,29.57,29.59,29.56,29.56,21061.0,27.7875,27.8063,27.7781,27.7781,21061.0
2021-09-30 14:10:00,29.55,29.57,29.54,29.57,12527.0,27.7687,27.7875,27.7593,27.7875,12527.0
2021-09-30 14:15:00,29.57,29.57,29.53,29.53,25957.0,27.7875,27.7875,27.7499,27.7499,25957.0
2021-09-30 14:20:00,29.53,29.59,29.53,29.58,16437.0,27.7499,27.8063,27.7499,27.7969,16437.0
2021-09-30 14:25:00,29.58,29.62,29.57,29.62,23900.0,27.7969,27.8345,27.7875,27.8345,23900.0
2021-09-30 14:30:00,29.62,29.65,29.61,29.64,31908.0,27.8345,27.8627,27.8251,27.8533,31908.0
2021-09-30 14:35:00,29.64,29.64,29.59,29.59,11649.0,27.8533,27.8533,27.8063,27.8063,11649.0
2021-09-30 14:40:00,29.59,29.64,29.58,29.63,17171.0,27.8063,27.8533,27.7969,27.8439,17171.0
2021-09-30 14:45:00,29.64,29.66,29.61,29.62,34020.0,27.8533,27.8721,27.8251,27.8345,34020.0
2021-09-30 14:50:00,29.63,29.66,29.61,29.65,42244.0,27.8439,27.8721,27.8251,27.8627,42244.0
2021-09-30 14:55:00,29.65,29.66,29.64,29.65,26711.0,27.8627,27.8721,27.8533,27.8627,26711.0
2021-09-30 15:00:00,29.64,29.66,29.63,29.66,52023.0,27.8533,27.8721,27.8439,27.8721,52023.0
2021-09-30 15:05:00,29.66,29.68,29.66,29.68,13301.0,27.8721,27.8909,27.8721,27.8909,13301.0
2021-09-30 15:10:00,29.68,29.7,29.67,29.68,62133.0,27.8909,27.9097,27.8815,27.8909,62133.0
2021-09-30 15:15:00,29.68,29.7,29.67,29.67,34494.0,27.8909,27.9097,27.8815,27.8815,34494.0
2021-09-30 15:20:00,29.66,29.66,29.62,29.62,14534.0,27.8721,27.8721,27.8345,27.8345,14534.0
2021-09-30 15:25:00,29.61,29.63,29.59,29.63,55328.0,27.8251,27.8439,27.8063,27.8439,55328.0
2021-09-30 15:30:00,29.63,29.66,29.61,29.66,20248.0,27.8439,27.8721,27.8251,27.8721,20248.0
2021-09-30 15:35:00,29.65,29.66,29.61,29.61,35391.0,27.8627,27.8721,27.8251,27.8251,35391.0
2021-09-30 15:40:00,29.61,29.61,29.49,29.51,114859.0,27.8251,27.8251,27.7123,27.7311,114859.0
2021-09-30 15:45:00,29.52,29.52,29.48,29.48,51161.0,27.7405,27.7405,27.7029,27.7029,51161.0
2021-09-30 15:50:00,29.48,29.5,29.45,29.46,56735.0,27.7029,27.7217,27.6747,27.6841,56735.0
2021-09-30 15:55:00,29.47,29.51,29.45,29.45,161051.0,27.6935,27.7311,27.6747,27.6747,161051.0
2021-10-01 09:30:00,29.68,29.68,29.48,29.61,191019.0,27.8909,27.8909,27.7029,27.8251,191019.0
2021-10-01 09:35:00,29.62,29.62,29.44,29.45,64338.0,27.8345,27.8345,27.6653,27.6747,64338.0
2021-10-01 09:40:00,29.44,29.51,29.42,29.47,65311.0,27.6653,27.7311,27.6466,27.6935,65311.0
2021-10-01 09:45:00,29.46,29.62,29.45,29.5,169666.0,27.6841,27.8345,27.6747,27.7217,169666.0
2021-10-01 09:50:00,29.49,29.52,29.29,29.29,83595.0,27.7123,27.7405,27.5244,27.5244,83595.0
2021-10-01 09:55:00,29.28,29.36,29.27,29.36,47234.0,27.515,27.5902,27.5056,27.5902,47234.0
2021-10-01 10:00:00,29.35,29.38,29.24,29.37,148462.0,27.5808,27.609,27.4774,27.5996,148462.0
2021-10-01 10:05:00,29.38,29.47,29.36,29.45,62453.0,27.609,27.6935,27.5902,27.6747,62453.0
2021-10-01 10:10:00,29.45,29.45,29.35,29.38,85868.0,27.6747,27.6747,27.5808,27.609,85868.0
2021-10-01 10:15:00,29.38,29.41,29.3,29.39,76890.0,27.609,27.6372,27.5338,27.6184,76890.0
2021-10-01 10:20:00,29.39,29.45,29.29,29.29,48388.0,27.6184,27.6747,27.5244,27.5244,48388.0
2021-10-01 10:25:00,29.31,29.41,29.26,29.39,57015.0,27.5432,27.6372,27.4962,27.6184,57015.0
2021-10-01 10:30:00,29.39,29.5,29.38,29.47,114529.0,27.6184,27.7217,27.609,27.6935,114529.0
2021-10-01 10:35:00,29.47,29.47,29.36,29.36,65606.0,27.6935,27.6935,27.5902,27.5902,65606.0
2021-10-01 10:40:00,29.36,29.36,29.24,29.25,122658.0,27.5902,27.5902,27.4774,27.4868,122658.0
2021-10-01 10:45:00,29.25,29.27,29.2,29.25,43724.0,27.4868,27.5056,27.4398,27.4868,43724.0
2021-10-01 10:50:00,29.26,29.27,29.21,29.23,23760.0,27.4962,27.5056,27.4492,27.468,23760.0
2021-10-01 10:55:00,29.23,29.27,29.2,29.23,55255.0,27.468,27.5056,27.4398,27.468,55255.0
2021-10-01 11:00:00,29.22,29.26,29.19,29.25,64429.0,27.4586,27.4962,27.4304,27.4868,64429.0
2021-10-01 11:05:00,29.25,29.25,29.12,29.14,63164.0,27.4868,27.4868,27.3646,27.3834,63164.0
2021-10-01 11:10:00,29.14,29.2,29.14,29.19,51879.0,27.3834,27.4398,27.3834,27.4304,51879.0
2021-10-01 11:15:00,29.2,29.28,29.2,29.28,27717.0,27.4398,27.515,27.4398,27.515,27717.0
2021-10-01 11:20:00,29.28,29.3,29.25,29.29,26421.0,27.515,27.5338,27.4868,27.5244,26421.0
2021-10-01 11:25:00,29.29,29.3,29.25,29.26,19898.0,27.5244,27.5338,27.4868,27.4962,19898.0
2021-10-01 11:30:00,29.25,29.3,29.23,29.3,123793.0,27.4868,27.5338,27.468,27.5338,123793.0
2021-10-01 11:35:00,29.3,29.36,29.3,29.34,27822.0,27.5338,27.5902,27.5338,27.5714,27822.0
2021-10-01 11:40:00,29.36,29.37,29.34,29.37,23543.0,27.5902,27.5996,27.5714,27.5996,23543.0
2021-10-01 11:45:00,29.38,29.4,29.36,29.37,20874.0,27.609,27.6278,27.5902,27.5996,20874.0
2021-10-01 11:50:00,29.39,29.41,29.39,29.39,19050.0,27.6184,27.6372,27.6184,27.6184,19050.0
2021-10-01 11:55:00,29.39,29.39,29.36,29.36,12490.0,27.6184,27.6184,27.5902,27.5902,12490.0
2021-10-01 12:00:00,29.37,29.38,29.32,29.32,14269.0,27.5996,27.609,27.5526,27.5526,14269.0
2021-10-01 12:05:00,29.32,29.32,29.27,29.27,24653.0,27.5526,27.5526,27.5056,27.5056,24653.0
2021-10-01 12:10:00,29.26,29.28,29.26,29.27,13854.0,27.4962,27.515,27.4962,27.5056,13854.0
2021-10-01 12:15:00,29.27,29.28,29.23,29.23,57418.0,27.5056,27.515,27.468,27.468,57418.0
2021-10-01 12:20:00,29.23,29.29,29.23,29.29,14791.0,27.468,27.5244,27.468,27.5244,14791.0
2021-10-01 12:25:00,29.29,29.34,29.29,29.33,47498.0,27.5244,27.5714,27.5244,27.562,47498.0
2021-10-01 12:30:00,29.33,29.35,29.32,29.34,7733.0,27.562,27.5808,27.5526,27.5714,7733.0
2021-10-01 12:35:00,29.35,29.36,29.32,29.34,18127.0,27.5808,27.5902,27.5526,27.5714,18127.0
2021-10-01 12:40:00,29.35,29.35,29.31,29.32,18493.0,27.5808,27.5808,27.5432,27.5526,18493.0
2021-10-01 12:45:00,29.32,29.32,29.3,29.31,22441.0,27.5526,27.5526,27.5338,27.5432,22441.0
2021-10-01 12:50:00,29.3,29.36,29.3,29.35,11740.0,27.5338,27.5902,27.5338,27.5808,11740.0
2021-10-01 12:55:00,29.34,29.39,29.34,29.36,59545.0,27.5714,27.6184,27.5714,27.5902,59545.0
2021-10-01 13:00:00,29.36,29.38,29.34,29.35,7883.0,27.5902,27.609,27.5714,27.5808,7883.0
2021-10-01 13:05:00,29.35,29.37,29.35,29.36,14427.0,27.5808,27.5996,27.5808,27.5902,14427.0
2021-10-01 13:10:00,29.36,29.36,29.32,29.32,19399.0,27.5902,27.5902,27.5526,27.5526,19399.0
2021-10-01 13:15:00,29.33,29.34,29.32,29.32,19403.0,27.562,27.5714,27.5526,27.5526,19403.0
2021-10-01 13:20:00,29.32,29.37,29.32,29.34,52764.0,27.5526,27.5996,27.5526,27.5714,52764.0
2021-10-01 13:25:00,29.33,29.34,29.32,29.32,10619.0,27.562,27.5714,27.5526,27.5526,10619.0
2021-10-01 13:30:00,29.35,29.39,29.34,29.39,9689.0,27.5808,27.6184,27.5714,27.6184,9689.0
2021-10-01 13:35:00,29.39,29.41,29.39,29.39,12338.0,27.6184,27.6372,27.6184,27.6184,12338.0
2021-10-01 13:40:00,29.4,29.41,29.39,29.39,9860.0,27.6278,27.6372,27.6184,27.6184,9860.0
2021-10-01 13:45:00,29.39,29.41,29.37,29.4,34489.0,27.6184,27.6372,27.5996,27.6278,34489.0
2021-10-01 13:50:00,29.4,29.41,29.4,29.4,4599.0,27.6278,27.6372,27.6278,27.6278,4599.0
2021-10-01 13:55:00,29.4,29.41,29.38,29.39,6190.0,27.6278,27.6372,27.609,27.6184,6190.0
2021-10-01 14:00:00,29.39,29.42,29.39,29.41,14632.0,27.6184,27.6466,27.6184,27.6372,14632.0
2021-10-01 14:05:00,29.42,29.42,29.38,29.39,28944.0,27.6466,27.6466,27.609,27.6184,28944.0
2021-10-01 14:10:00,29.41,29.42,29.41,29.41,4700.0,27.6372,27.6466,27.6372,27.6372,4700.0
2021-10-01 14:15:00,29.43,29.45,29.43,29.45,17763.0,27.6559,27.6747,27.6559,27.6747,17763.0
2021-10-01 14:20:00,29.44,29.45,29.43,29.43,10693.0,27.6653,27.6747,27.6559,27.6559,10693.0
2021-10-01 14:25:00,29.43,29.45,29.43,29.43,47937.0,27.6559,27.6747,27.6559,27.6559,47937.0
2021-10-01 14:30:00,29.44,29.45,29.43,29.44,10382.0,27.6653,27.6747,27.6559,27.6653,10382.0
2021-10-01 14:35:00,29.44,29.45,29.43,29.43,9040.0,27.6653,27.6747,27.6559,27.6559,9040.0
2021-10-01 14:40:00,29.43,29.45,29.43,29.44,8966.0,27.6559,27.6747,27.6559,27.6653,8966.0
2021-10-01 14:45:00,29.44,29.45,29.43,29.45,16314.0,27.6653,27.6747,27.6559,27.6747,16314.0
2021-10-01 14:50:00,29.44,29.44,29.41,29.41,8620.0,27.6653,27.6653,27.6372,27.6372,8620.0
2021-10-01 14:55:00,29.41,29.43,29.39,29.41,31434.0,27.6372,27.6559,27.6184,27.6372,31434.0
2021-10-01 15:00:00,29.41,29.43,29.39,29.39,42811.0,27.6372,27.6559,27.6184,27.6184,42811.0
2021-10-01 15:05:00,29.39,29.41,29.39,29.39,13919.0,27.6184,27.6372,27.6184,27.6184,13919.0
2021-10-01 15:10:00,29.39,29.39,29.38,29.38,6750.0,27.6184,27.6184,27.609,27.609,6750.0
2021-10-01 15:15:00,29.38,29.39,29.38,29.38,11799.0,27.609,27.6184,27.609,27.609,11799.0
2021-10-01 15:20:00,29.38,29.38,29.36,29.36,4867.0,27.609,27.609,27.5902,27.5902,4867.0
2021-10-01 15:25:00,29.36,29.36,29.34,29.34,23893.0,27.5902,27.5902,27.5714,27.5714,23893.0
2021-10-01 15:30:00,29.34,29.35,29.32,29.35,36872.0,27.5714,27.5808,27.5526,27.5808,36872.0
2021-10-01 15:35:00,29.36,29.36,29.33,29.35,14107.0,27.5902,27.5902,27.562,27.5808,14107.0
2021-10-01 15:40:00,29.35,29.37,29.33,29.34,70251.0,27.5808,27.5996,27.562,27.5714,70251.0
2021-10-01 15:45:00,29.34,29.36,29.32,29.36,48310.0,27.5714,27.5902,27.5526,27.5902,48310.0
2021-10-01 15:50:00,29.36,29.39,29.36,29.38,82831.0,27.5902,27.6184,27.5902,27.609,82831.0
2021-10-01 15:55:00,29.38,29.38,29.33,29.34,115339.0,27.609,27.609,27.562,27.5714,115339.0
2021-10-04 09:30:00,29.23,29.55,29.23,29.41,214730.0,27.468,27.7687,27.468,27.6372,214730.0
2021-10-04 09:35:00,29.41,29.51,29.36,29.51,90764.0,27.6372,27.7311,27.5902,27.7311,90764.0
2021-10-04 09:40:00,29.51,29.52,29.41,29.44,53404.0,27.7311,27.7405,27.6372,27.6653,53404.0
2021-10-04 09:45:00,29.45,29.55,29.45,29.45,82649.0,27.6747,27.7687,27.6747,27.6747,82649.0
2021-10-04 09:50:00,29.45,29.47,29.39,29.43,89159.0,27.6747,27.6935,27.6184,27.6559,89159.0
2021-10-04 09:55:00,29.45,29.61,29.45,29.58,98090.0,27.6747,27.8251,27.6747,27.7969,98090.0
2021-10-04 10:00:00,29.59,29.63,29.55,29.63,97851.0,27.8063,27.8439,27.7687,27.8439,97851.0
2021-10-04 10:05:00,29.62,29.69,29.62,29.65,59392.0,27.8345,27.9003,27.8345,27.8627,59392.0
2021-10-04 10:10:00,29.66,29.7,29.63,29.64,44422.0,27.8721,27.9097,27.8439,27.8533,44422.0
2021-10-04 10:15:00,29.63,29.64,29.49,29.56,54991.0,27.8439,27.8533,27.7123,27.7781,54991.0
2021-10-04 10:20:00,29.55,29.63,29.54,29.61,89233.0,27.7687,27.8439,27.7593,27.8251,89233.0
2021-10-04 10:25:00,29.62,29.64,29.57,29.58,72410.0,27.8345,27.8533,27.7875,27.7969,72410.0
2021-10-04 10:30:00,29.58,29.59,29.52,29.57,61445.0,27.7969,27.8063,27.7405,27.7875,61445.0
2021-10-04 10:35:00,29.57,29.66,29.55,29.64,119013.0,27.7875,27.8721,27.7687,27.8533,119013.0
2021-10-04 10:40:00,29.64,29.68,29.62,29.66,55622.0,27.8533,27.8909,27.8345,27.8721,55622.0
2021-10-04 10:45:00,29.66,29.84,29.66,29.84,66436.0,27.8721,28.0412,27.8721,28.0412,66436.0
2021-10-04 10:50:00,29.84,29.86,29.78,29.81,62372.0,28.0412,28.06,27.9848,28.013,62372.0
2021-10-04 10:55:00,29.8,29.84,29.79,29.8,110153.0,28.0036,28.0412,27.9942,28.0036,110153.0
2021-10-04 11:00:00,29.8,29.87,29.8,29.86,89126.0,28.0036,28.0694,28.0036,28.06,89126.0
2021-10-04 11:05:00,29.86,29.89,29.82,29.82,87765.0,28.06,28.0882,28.0224,28.0224,87765.0
2021-10-04 11:10:00,29.83,29.84,29.79,29.82,106110.0,28.0318,28.0412,27.9942,28.0224,106110.0
2021-10-04 11:15:00,29.82,29.84,29.79,29.82,62189.0,28.0224,28.0412,27.9942,28.0224,62189.0
2021-10-04 11:20:00,29.82,29.82,29.79,29.8,62012.0,28.0224,28.0224,27.9942,28.0036,62012.0
2021-10-04 11:25:00,29.79,29.81,29.77,29.81,49066.0,27.9942,28.013,27.9755,28.013,49066.0
2021-10-04 11:30:00,29.81,29.82,29.77,29.8,73371.0,28.013,28.0224,27.9755,28.0036,73371.0
2021-10-04 11:35:00,29.8,29.8,29.73,29.73,52476.0,28.0036,28.0036,27.9379,27.9379,52476.0
2021-10-04 11:40:00,29.73,29.76,29.7,29.7,110158.0,27.9379,27.9661,27.9097,27.9097,110158.0
2021-10-04 11:45:00,29.7,29.77,29.7,29.77,64307.0,27.9097,27.9755,27.9097,27.9755,64307.0
2021-10-04 11:50:00,29.78,29.78,29.72,29.75,45741.0,27.9848,27.9848,27.9285,27.9567,45741.0
2021-10-04 11:55:00,29.75,29.82,29.74,29.79,50106.0,27.9567,28.0224,27.9473,27.9942,50106.0
2021-10-04 12:00:00,29.79,29.82,29.78,29.81,20654.0,27.9942,28.0224,27.9848,28.013,20654.0
2021-10-04 12:05:00,29.8,29.82,29.78,29.82,52885.0,28.0036,28.0224,27.9848,28.0224,52885.0
2021-10-04 12:10:00,29.82,29.84,29.79,29.83,47360.0,28.0224,28.0412,27.9942,28.0318,47360.0
2021-10-04 12:15:00,29.83,29.84,29.79,29.8,49350.0,28.0318,28.0412,27.9942,28.0036,49350.0
2021-10-04 12:20:00,29.79,29.79,29.75,29.77,45482.0,27.9942,27.9942,27.9567,27.9755,45482.0
2021-10-04 12:25:00,29.77,29.81,29.77,29.81,79144.0,27.9755,28.013,27.9755,28.013,79144.0
2021-10-04 12:30:00,29.8,29.82,29.8,29.81,30701.0,28.0036,28.0224,28.0036,28.013,30701.0
2021-10-04 12:35:00,29.81,29.81,29.78,29.79,43640.0,28.013,28.013,27.9848,27.9942,43640.0
2021-10-04 12:40:00,29.79,29.81,29.78,29.81,8192.0,27.9942,28.013,27.9848,28.013,8192.0
2021-10-04 12:45:00,29.82,29.82,29.79,29.8,34688.0,28.0224,28.0224,27.9942,28.0036,34688.0
2021-10-04 12:50:00,29.79,29.79,29.75,29.75,39768.0,27.9942,27.9942,27.9567,27.9567,39768.0
2021-10-04 12:55:00,29.75,29.77,29.73,29.73,32610.0,27.9567,27.9755,27.9379,27.9379,32610.0
2021-10-04 13:00:00,29.73,29.73,29.66,29.66,100701.0,27.9379,27.9379,27.8721,27.8721,100701.0
2021-10-04 13:05:00,29.67,29.7,29.66,29.68,42261.0,27.8815,27.9097,27.8721,27.8909,42261.0
2021-10-04 13:10:00,29.67,29.7,29.67,29.69,44935.0,27.8815,27.9097,27.8815,27.9003,44935.0
2021-10-04 13:15:00,29.69,29.71,29.68,29.71,30103.0,27.9003,27.9191,27.8909,27.9191,30103.0
2021-10-04 13:20:00,29.71,29.73,29.71,29.73,8823.0,27.9191,27.9379,27.9191,27.9379,8823.0
2021-10-04 13:25:00,29.73,29.73,29.68,29.68,47205.0,27.9379,27.9379,27.8909,27.8909,47205.0
2021-10-04 13:30:00,29.67,29.67,29.64,29.64,49487.0,27.8815,27.8815,27.8533,27.8533,49487.0
2021-10-04 13:35:00,29.63,29.63,29.62,29.62,33246.0,27.8439,27.8439,27.8345,27.8345,33246.0
2021-10-04 13:40:00,29.61,29.61,29.57,29.61,33652.0,27.8251,27.8251,27.7875,27.8251,33652.0
2021-10-04 13:45:00,29.61,29.61,29.57,29.58,24803.0,27.8251,27.8251,27.7875,27.7969,24803.0
2021-10-04 13:50:00,29.58,29.58,29.55,29.55,55032.0,27.7969,27.7969,27.7687,27.7687,55032.0
2021-10-04 13:55:00,29.55,29.59,29.55,29.57,26876.0,27.7687,27.8063,27.7687,27.7875,26876.0
2021-10-04 14:00:00,29.57,29.61,29.57,29.58,68600.0,27.7875,27.8251,27.7875,27.7969,68600.0
2021-10-04 14:05:00,29.58,29.62,29.57,29.6,43948.0,27.7969,27.8345,27.7875,27.8157,43948.0
2021-10-04 14:10:00,29.6,29.6,29.57,29.57,34661.0,27.8157,27.8157,27.7875,27.7875,34661.0
2021-10-04 14:15:00,29.58,29.59,29.57,29.58,20844.0,27.7969,27.8063,27.7875,27.7969,20844.0
2021-10-04 14:20:00,29.57,29.61,29.57,29.6,57128.0,27.7875,27.8251,27.7875,27.8157,57128.0
2021-10-04 14:25:00,29.59,29.6,29.57,29.6,55311.0,27.8063,27.8157,27.7875,27.8157,55311.0
2021-10-04 14:30:00,29.61,29.61,29.59,29.59,36625.0,27.8251,27.8251,27.8063,27.8063,36625.0
2021-10-04 14:35:00,29.59,29.62,29.57,29.62,34910.0,27.8063,27.8345,27.7875,27.8345,34910.0
2021-10-04 14:40:00,29.61,29.61,29.59,29.6,20013.0,27.8251,27.8251,27.8063,27.8157,20013.0
2021-10-04 14:45:00,29.61,29.64,29.6,29.64,33240.0,27.8251,27.8533,27.8157,27.8533,33240.0
2021-10-04 14:50:00,29.63,29.63,29.59,29.59,39843.0,27.8439,27.8439,27.8063,27.8063,39843.0
2021-10-04 14:55:00,29.6,29.62,29.59,29.62,44323.0,27.8157,27.8345,27.8063,27.8345,44323.0
2021-10-04 15:00:00,29.62,29.62,29.57,29.58,38714.0,27.8345,27.8345,27.7875,27.7969,38714.0
2021-10-04 15:05:00,29.57,29.57,29.56,29.57,20973.0,27.7875,27.7875,27.7781,27.7875,20973.0
2021-10-04 15:10:00,29.56,29.56,29.54,29.55,32908.0,27.7781,27.7781,27.7593,27.7687,32908.0
2021-10-04 15:15:00,29.56,29.57,29.54,29.55,60016.0,27.7781,27.7875,27.7593,27.7687,60016.0
2021-10-04 15:20:00,29.55,29.57,29.54,29.57,36554.0,27.7687,27.7875,27.7593,27.7875,36554.0
2021-10-04 15:25:00,29.58,29.61,29.57,29.6,19275.0,27.7969,27.8251,27.7875,27.8157,19275.0
2021-10-04 15:30:00,29.61,29.64,29.61,29.64,67664.0,27.8251,27.8533,27.8251,27.8533,67664.0
2021-10-04 15:35:00,29.64,29.64,29.61,29.61,65052.0,27.8533,27.8533,27.8251,27.8251,65052.0
2021-10-04 15:40:00,29.61,29.66,29.6,29.64,111005.0,27.8251,27.8721,27.8157,27.8533,111005.0
2021-10-04 15:45:00,29.65,29.68,29.65,29.68,40266.0,27.8627,27.8909,27.8627,27.8909,40266.0
2021-10-04 15:50:00,29.68,29.68,29.61,29.61,48266.0,27.8909,27.8909,27.8251,27.8251,48266.0
2021-10-04 15:55:00,29.62,29.67,29.62,29.66,104429.0,27.8345,27.8815,27.8345,27.8721,104429.0
2021-10-05 09:30:00,29.51,29.53,29.41,29.48,200674.0,27.7311,27.7499,27.6372,27.7029,200674.0
2021-10-05 09:35:00,29.48,29.48,29.36,29.4,101224.0,27.7029,27.7029,27.5902,27.6278,101224.0
2021-10-05 09:40:00,29.4,29.45,29.35,29.36,58643.0,27.6278,27.6747,27.5808,27.5902,58643.0
2021-10-05 09:45:00,29.35,29.39,29.29,29.34,65332.0,27.5808,27.6184,27.5244,27.5714,65332.0
2021-10-05 09:50:00,29.34,29.36,29.21,29.23,44850.0,27.5714,27.5902,27.4492,27.468,44850.0
2021-10-05 09:55:00,29.25,29.31,29.23,29.29,42629.0,27.4868,27.5432,27.468,27.5244,42629.0
2021-10-05 10:00:00,29.29,29.39,29.23,29.23,55791.0,27.5244,27.6184,27.468,27.468,55791.0
2021-10-05 10:05:00,29.25,29.29,29.22,29.29,84915.0,27.4868,27.5244,27.4586,27.5244,84915.0
2021-10-05 10:10:00,29.29,29.33,29.23,29.25,64548.0,27.5244,27.562,27.468,27.4868,64548.0
2021-10-05 10:15:00,29.25,29.26,29.18,29.25,100004.0,27.4868,27.4962,27.421,27.4868,100004.0
2021-10-05 10:20:00,29.24,29.33,29.24,29.33,52594.0,27.4774,27.562,27.4774,27.562,52594.0
2021-10-05 10:25:00,29.33,29.38,29.32,29.35,58131.0,27.562,27.609,27.5526,27.5808,58131.0
2021-10-05 10:30:00,29.35,29.38,29.35,29.36,38698.0,27.5808,27.609,27.5808,27.5902,38698.0
2021-10-05 10:35:00,29.37,29.37,29.29,29.29,66081.0,27.5996,27.5996,27.5244,27.5244,66081.0
2021-10-05 10:40:00,29.29,29.37,29.27,29.27,57610.0,27.5244,27.5996,27.5056,27.5056,57610.0
2021-10-05 10:45:00,29.26,29.27,29.21,29.22,25549.0,27.4962,27.5056,27.4492,27.4586,25549.0
2021-10-05 10:50:00,29.21,29.23,29.2,29.22,61878.0,27.4492,27.468,27.4398,27.4586,61878.0
2021-10-05 10:55:00,29.23,29.25,29.21,29.23,11487.0,27.468,27.4868,27.4492,27.468,11487.0
2021-10-05 11:00:00,29.25,29.31,29.23,29.3,28029.0,27.4868,27.5432,27.468,27.5338,28029.0
2021-10-05 11:05:00,29.3,29.34,29.3,29.33,57974.0,27.5338,27.5714,27.5338,27.562,57974.0
2021-10-05 11:10:00,29.34,29.34,29.31,29.33,29752.0,27.5714,27.5714,27.5432,27.562,29752.0
2021-10-05 11:15:00,29.33,29.38,29.33,29.37,53667.0,27.562,27.609,27.562,27.5996,53667.0
2021-10-05 11:20:00,29.36,29.41,29.36,29.39,54850.0,27.5902,27.6372,27.5902,27.6184,54850.0
2021-10-05 11:25:00,29.39,29.44,29.39,29.43,50513.0,27.6184,27.6653,27.6184,27.6559,50513.0
2021-10-05 11:30:00,29.41,29.5,29.41,29.5,70295.0,27.6372,27.7217,27.6372,27.7217,70295.0
2021-10-05 11:35:00,29.5,29.54,29.5,29.5,190707.0,27.7217,27.7593,27.7217,27.7217,190707.0
2021-10-05 11:40:00,29.5,29.52,29.49,29.49,68235.0,27.7217,27.7405,27.7123,27.7123,68235.0
2021-10-05 11:45:00,29.48,29.52,29.48,29.52,30172.0,27.7029,27.7405,27.7029,27.7405,30172.0
2021-10-05 11:50:00,29.52,29.55,29.52,29.55,43929.0,27.7405,27.7687,27.7405,27.7687,43929.0
2021-10-05 11:55:00,29.55,29.57,29.52,29.53,27010.0,27.7687,27.7875,27.7405,27.7499,27010.0
2021-10-05 12:00:00,29.54,29.54,29.5,29.53,24579.0,27.7593,27.7593,27.7217,27.7499,24579.0
2021-10-05 12:05:00,29.52,29.52,29.48,29.49,25376.0,27.7405,27.7405,27.7029,27.7123,25376.0
2021-10-05 12:10:00,29.48,29.5,29.46,29.49,20151.0,27.7029,27.7217,27.6841,27.7123,20151.0
2021-10-05 12:15:00,29.48,29.52,29.48,29.5,25521.0,27.7029,27.7405,27.7029,27.7217,25521.0
2021-10-05 12:20:00,29.5,29.5,29.48,29.5,33626.0,27.7217,27.7217,27.7029,27.7217,33626.0
2021-10-05 12:25:00,29.5,29.52,29.5,29.52,22939.0,27.7217,27.7405,27.7217,27.7405,22939.0
2021-10-05 12:30:00,29.53,29.56,29.53,29.56,28161.0,27.7499,27.7781,27.7499,27.7781,28161.0
2021-10-05 12:35:00,29.56,29.57,29.55,29.55,22456.0,27.7781,27.7875,27.7687,27.7687,22456.0
2021-10-05 12:40:00,29.54,29.56,29.53,29.56,39778.0,27.7593,27.7781,27.7499,27.7781,39778.0
2021-10-05 12:45:00,29.56,29.59,29.56,29.56,91845.0,27.7781,27.8063,27.7781,27.7781,91845.0
2021-10-05 12:50:00,29.55,29.56,29.54,29.56,47518.0,27.7687,27.7781,27.7593,27.7781,47518.0
2021-10-05 12:55:00,29.56,29.59,29.56,29.59,19534.0,27.7781,27.8063,27.7781,27.8063,19534.0
2021-10-05 13:00:00,29.58,29.59,29.56,29.59,7808.0,27.7969,27.8063,27.7781,27.8063,7808.0
2021-10-05 13:05:00,29.56,29.64,29.55,29.64,18477.0,27.7781,27.8533,27.7687,27.8533,18477.0
2021-10-05 13:10:00,29.64,29.65,29.64,29.64,24353.0,27.8533,27.8627,27.8533,27.8533,24353.0
2021-10-05 13:15:00,29.63,29.65,29.62,29.62,23893.0,27.8439,27.8627,27.8345,27.8345,23893.0
2021-10-05 13:20:00,29.63,29.64,29.63,29.64,27138.0,27.8439,27.8533,27.8439,27.8533,27138.0
2021-10-05 13:25:00,29.64,29.65,29.64,29.64,17632.0,27.8533,27.8627,27.8533,27.8533,17632.0
2021-10-05 13:30:00,29.64,29.66,29.64,29.64,7640.0,27.8533,27.8721,27.8533,27.8533,7640.0
2021-10-05 13:35:00,29.64,29.71,29.64,29.7,36435.0,27.8533,27.9191,27.8533,27.9097,36435.0
2021-10-05 13:40:00,29.7,29.73,29.7,29.73,24660.0,27.9097,27.9379,27.9097,27.9379,24660.0
2021-10-05 13:45:00,29.73,29.76,29.73,29.74,32329.0,27.9379,27.9661,27.9379,27.9473,32329.0
2021-10-05 13:50:00,29.74,29.75,29.71,29.72,39464.0,27.9473,27.9567,27.9191,27.9285,39464.0
2021-10-05 13:55:00,29.72,29.73,29.71,29.72,50491.0,27.9285,27.9379,27.9191,27.9285,50491.0
2021-10-05 14:00:00,29.72,29.75,29.72,29.75,7250.0,27.9285,27.9567,27.9285,27.9567,7250.0
2021-10-05 14:05:00,29.74,29.75,29.73,29.75,34684.0,27.9473,27.9567,27.9379,27.9567,34684.0
2021-10-05 14:10:00,29.75,29.75,29.73,29.73,43326.0,27.9567,27.9567,27.9379,27.9379,43326.0
2021-10-05 14:15:00,29.72,29.73,29.71,29.73,31985.0,27.9285,27.9379,27.9191,27.9379,31985.0
2021-10-05 14:20:00,29.73,29.75,29.73,29.73,21469.0,27.9379,27.9567,27.9379,27.9379,21469.0
2021-10-05 14:25:00,29.74,29.74,29.72,29.73,28464.0,27.9473,27.9473,27.9285,27.9379,28464.0
2021-10-05 14:30:00,29.74,29.75,29.73,29.75,25095.0,27.9473,27.9567,27.9379,27.9567,25095.0
2021-10-05 14:35:00,29.75,29.77,29.75,29.77,40373.0,27.9567,27.9755,27.9567,27.9755,40373.0
2021-10-05 14:40:00,29.77,29.84,29.77,29.83,86861.0,27.9755,28.0412,27.9755,28.0318,86861.0
2021-10-05 14:45:00,29.83,29.84,29.82,29.82,53299.0,28.0318,28.0412,28.0224,28.0224,53299.0
2021-10-05 14:50:00,29.82,29.84,29.82,29.83,58793.0,28.0224,28.0412,28.0224,28.0318,58793.0
2021-10-05 14:55:00,29.84,29.84,29.82,29.82,23516.0,28.0412,28.0412,28.0224,28.0224,23516.0
2021-10-05 15:00:00,29.82,29.82,29.8,29.8,7856.0,28.0224,28.0224,28.0036,28.0036,7856.0
2021-10-05 15:05:00,29.8,29.81,29.8,29.81,51036.0,28.0036,28.013,28.0036,28.013,51036.0
2021-10-05 15:10:00,29.8,29.81,29.78,29.79,42449.0,28.0036,28.013,27.9848,27.9942,42449.0
2021-10-05 15:15:00,29.8,29.8,29.77,29.79,34937.0,28.0036,28.0036,27.9755,27.9942,34937.0
2021-10-05 15:20:00,29.79,29.79,29.76,29.77,57969.0,27.9942,27.9942,27.9661,27.9755,57969.0
2021-10-05 15:25:00,29.77,29.8,29.77,29.8,58757.0,27.9755,28.0036,27.9755,28.0036,58757.0
2021-10-05 15:30:00,29.8,29.82,29.8,29.82,79603.0,28.0036,28.0224,28.0036,28.0224,79603.0
2021-10-05 15:35:00,29.82,29.84,29.82,29.84,62857.0,28.0224,28.0412,28.0224,28.0412,62857.0
2021-10-05 15:40:00,29.84,29.85,29.8,29.8,52262.0,28.0412,28.0506,28.0036,28.0036,52262.0
2021-10-05 15:45:00,29.8,29.8,29.77,29.77,73546.0,28.0036,28.0036,27.9755,27.9755,73546.0
2021-10-05 15:50:00,29.77,29.78,29.75,29.76,83160.0,27.9755,27.9848,27.9567,27.9661,83160.0
2021-10-05 15:55:00,29.75,29.79,29.75,29.78,134351.0,27.9567,27.9942,27.9567,27.9848,134351.0
2021-10-06 09:30:00,29.63,29.79,29.56,29.73,256895.0,27.8439,27.9942,27.7781,27.9379,256895.0
2021-10-06 09:35:00,29.72,29.89,29.72,29.82,140216.0,27.9285,28.0882,27.9285,28.0224,140216.0
2021-10-06 09:40:00,29.77,29.82,29.68,29.68,114318.0,27.9755,28.0224,27.8909,27.8909,114318.0
2021-10-06 09:45:00,29.69,29.82,29.69,29.82,61519.0,27.9003,28.0224,27.9003,28.0224,61519.0
2021-10-06 09:50:00,29.81,29.82,29.64,29.69,67413.0,28.013,28.0224,27.8533,27.9003,67413.0
2021-10-06 09:55:00,29.68,29.7,29.63,29.69,91034.0,27.8909,27.9097,27.8439,27.9003,91034.0
2021-10-06 10:00:00,29.7,29.79,29.68,29.69,77400.0,27.9097,27.9942,27.8909,27.9003,77400.0
2021-10-06 10:05:00,29.68,29.68,29.51,29.51,95508.0,27.8909,27.8909,27.7311,27.7311,95508.0
2021-10-06 10:10:00,29.52,29.55,29.5,29.5,67808.0,27.7405,27.7687,27.7217,27.7217,67808.0
2021-10-06 10:15:00,29.51,29.59,29.49,29.51,31826.0,27.7311,27.8063,27.7123,27.7311,31826.0
2021-10-06 10:20:00,29.51,29.58,29.49,29.55,39896.0,27.7311,27.7969,27.7123,27.7687,39896.0
2021-10-06 10:25:00,29.56,29.62,29.56,29.62,47000.0,27.7781,27.8345,27.7781,27.8345,47000.0
2021-10-06 10:30:00,29.63,29.64,29.58,29.64,37575.0,27.8439,27.8533,27.7969,27.8533,37575.0
2021-10-06 10:35:00,29.66,29.7,29.63,29.66,77428.0,27.8721,27.9097,27.8439,27.8721,77428.0
2021-10-06 10:40:00,29.66,29.68,29.62,29.62,31698.0,27.8721,27.8909,27.8345,27.8345,31698.0
2021-10-06 10:45:00,29.62,29.72,29.62,29.72,66331.0,27.8345,27.9285,27.8345,27.9285,66331.0
2021-10-06 10:50:00,29.72,29.84,29.72,29.84,64979.0,27.9285,28.0412,27.9285,28.0412,64979.0
2021-10-06 10:55:00,29.84,29.86,29.78,29.78,99753.0,28.0412,28.06,27.9848,27.9848,99753.0
2021-10-06 11:00:00,29.77,29.82,29.75,29.76,44736.0,27.9755,28.0224,27.9567,27.9661,44736.0
2021-10-06 11:05:00,29.75,29.79,29.73,29.73,44210.0,27.9567,27.9942,27.9379,27.9379,44210.0
2021-10-06 11:10:00,29.71,29.73,29.66,29.66,59838.0,27.9191,27.9379,27.8721,27.8721,59838.0
2021-10-06 11:15:00,29.66,29.7,29.59,29.62,42876.0,27.8721,27.9097,27.8063,27.8345,42876.0
2021-10-06 11:20:00,29.62,29.63,29.58,29.59,54510.0,27.8345,27.8439,27.7969,27.8063,54510.0
2021-10-06 11:25:00,29.59,29.67,29.57,29.67,135477.0,27.8063,27.8815,27.7875,27.8815,135477.0
2021-10-06 11:30:00,29.67,29.73,29.66,29.71,150861.0,27.8815,27.9379,27.8721,27.9191,150861.0
2021-10-06 11:35:00,29.7,29.74,29.66,29.74,243742.0,27.9097,27.9473,27.8721,27.9473,243742.0
2021-10-06 11:40:00,29.75,29.91,29.75,29.88,54722.0,27.9567,28.107,27.9567,28.0788,54722.0
2021-10-06 11:45:00,29.88,29.9,29.86,29.86,55192.0,28.0788,28.0976,28.06,28.06,55192.0
2021-10-06 11:50:00,29.86,29.88,29.84,29.85,85390.0,28.06,28.0788,28.0412,28.0506,85390.0
2021-10-06 11:55:00,29.85,29.93,29.85,29.93,52533.0,28.0506,28.1258,28.0506,28.1258,52533.0
2021-10-06 12:00:00,29.92,29.93,29.89,29.9,29914.0,28.1164,28.1258,28.0882,28.0976,29914.0
2021-10-06 12:05:00,29.89,29.91,29.87,29.9,63515.0,28.0882,28.107,28.0694,28.0976,63515.0
2021-10-06 12:10:00,29.9,29.92,29.86,29.88,25970.0,28.0976,28.1164,28.06,28.0788,25970.0
2021-10-06 12:15:00,29.88,29.89,29.86,29.89,36884.0,28.0788,28.0882,28.06,28.0882,36884.0
2021-10-06 12:20:00,29.89,29.9,29.87,29.88,7639.0,28.0882,28.0976,28.0694,28.0788,7639.0
2021-10-06 12:25:00,29.88,29.88,29.85,29.86,5492.0,28.0788,28.0788,28.0506,28.06,5492.0
2021-10-06 12:30:00,29.84,29.88,29.83,29.87,30972.0,28.0412,28.0788,28.0318,28.0694,30972.0
2021-10-06 12:35:00,29.87,29.87,29.8,29.8,25208.0,28.0694,28.0694,28.0036,28.0036,25208.0
2021-10-06 12:40:00,29.8,29.84,29.8,29.84,44696.0,28.0036,28.0412,28.0036,28.0412,44696.0
2021-10-06 12:45:00,29.85,29.86,29.76,29.77,90949.0,28.0506,28.06,27.9661,27.9755,90949.0
2021-10-06 12:50:00,29.77,29.77,29.73,29.76,15498.0,27.9755,27.9755,27.9379,27.9661,15498.0
2021-10-06 12:55:00,29.77,29.82,29.77,29.78,76973.0,27.9755,28.0224,27.9755,27.9848,76973.0
2021-10-06 13:00:00,29.79,29.82,29.79,29.82,18927.0,27.9942,28.0224,27.9942,28.0224,18927.0
2021-10-06 13:05:00,29.82,29.83,29.78,29.79,71975.0,28.0224,28.0318,27.9848,27.9942,71975.0
2021-10-06 13:10:00,29.79,29.84,29.78,29.84,53647.0,27.9942,28.0412,27.9848,28.0412,53647.0
2021-10-06 13:15:00,29.85,29.87,29.85,29.87,34385.0,28.0506,28.0694,28.0506,28.0694,34385.0
2021-10-06 13:20:00,29.87,29.88,29.82,29.82,38740.0,28.0694,28.0788,28.0224,28.0224,38740.0
2021-10-06 13:25:00,29.83,29.84,29.82,29.83,8161.0,28.0318,28.0412,28.0224,28.0318,8161.0
2021-10-06 13:30:00,29.84,29.9,29.84,29.9,37519.0,28.0412,28.0976,28.0412,28.0976,37519.0
2021-10-06 13:35:00,29.91,29.93,29.89,29.93,31614.0,28.107,28.1258,28.0882,28.1258,31614.0
2021-10-06 13:40:00,29.93,29.95,29.91,29.93,23179.0,28.1258,28.1446,28.107,28.1258,23179.0
2021-10-06 13:45:00,29.92,29.98,29.92,29.96,15857.0,28.1164,28.1728,28.1164,28.154,15857.0
2021-10-06 13:50:00,29.96,29.96,29.91,29.91,29231.0,28.154,28.154,28.107,28.107,29231.0
2021-10-06 13:55:00,29.91,30.0,29.91,30.0,30604.0,28.107,28.1916,28.107,28.1916,30604.0
2021-10-06 14:00:00,29.99,30.02,29.95,29.99,67116.0,28.1822,28.2104,28.1446,28.1822,67116.0
2021-10-06 14:05:00,30.0,30.04,29.98,30.03,28574.0,28.1916,28.2292,28.1728,28.2198,28574.0
2021-10-06 14:10:00,30.02,30.07,30.02,30.04,25594.0,28.2104,28.2574,28.2104,28.2292,25594.0
2021-10-06 14:15:00,30.04,30.05,30.02,30.05,38605.0,28.2292,28.2386,28.2104,28.2386,38605.0
2021-10-06 14:20:00,30.05,30.07,30.05,30.06,27221.0,28.2386,28.2574,28.2386,28.248,27221.0
2021-10-06 14:25:00,30.06,30.07,30.05,30.06,19891.0,28.248,28.2574,28.2386,28.248,19891.0
2021-10-06 14:30:00,30.06,30.07,30.04,30.06,15875.0,28.248,28.2574,28.2292,28.248,15875.0
2021-10-06 14:35:00,30.06,30.09,30.05,30.09,29935.0,28.248,28.2762,28.2386,28.2762,29935.0
2021-10-06 14:40:00,30.09,30.13,30.09,30.13,55952.0,28.2762,28.3138,28.2762,28.3138,55952.0
2021-10-06 14:45:00,30.13,30.16,30.13,30.13,32336.0,28.3138,28.3419,28.3138,28.3138,32336.0
2021-10-06 14:50:00,30.13,30.2,30.13,30.17,72274.0,28.3138,28.3795,28.3138,28.3513,72274.0
2021-10-06 14:55:00,30.16,30.16,30.13,30.13,42304.0,28.3419,28.3419,28.3138,28.3138,42304.0
2021-10-06 15:00:00,30.13,30.18,30.13,30.16,30818.0,28.3138,28.3607,28.3138,28.3419,30818.0
2021-10-06 15:05:00,30.16,30.16,30.15,30.16,52310.0,28.3419,28.3419,28.3325,28.3419,52310.0
2021-10-06 15:10:00,30.16,30.18,30.14,30.16,57156.0,28.3419,28.3607,28.3231,28.3419,57156.0
2021-10-06 15:15:00,30.17,30.18,30.13,30.16,35247.0,28.3513,28.3607,28.3138,28.3419,35247.0
2021-10-06 15:20:00,30.16,30.18,30.16,30.16,22996.0,28.3419,28.3607,28.3419,28.3419,22996.0
2021-10-06 15:25:00,30.17,30.2,30.16,30.18,76724.0,28.3513,28.3795,28.3419,28.3607,76724.0
2021-10-06 15:30:00,30.19,30.25,30.18,30.22,90836.0,28.3701,28.4265,28.3607,28.3983,90836.0
2021-10-06 15:35:00,30.23,30.25,30.23,30.25,113237.0,28.4077,28.4265,28.4077,28.4265,113237.0
2021-10-06 15:40:00,30.25,30.26,30.23,30.23,135825.0,28.4265,28.4359,28.4077,28.4077,135825.0
2021-10-06 15:45:00,30.23,30.28,30.21,30.27,125932.0,28.4077,28.4547,28.3889,28.4453,125932.0
2021-10-06 15:50:00,30.27,30.32,30.27,30.3,136737.0,28.4453,28.4923,28.4453,28.4735,136737.0
2021-10-06 15:55:00,30.3,30.34,30.3,30.33,310344.0,28.4735,28.5111,28.4735,28.5017,310344.0
2021-10-07 09:30:00,30.08,30.32,30.05,30.32,207133.0,28.2668,28.4923,28.2386,28.4923,207133.0
2021-10-07 09:35:00,30.32,30.36,30.23,30.24,68601.0,28.4923,28.5299,28.4077,28.4171,68601.0
2021-10-07 09:40:00,30.25,30.43,30.24,30.41,34533.0,28.4265,28.5957,28.4171,28.5769,34533.0
2021-10-07 09:45:00,30.41,30.47,30.39,30.39,45819.0,28.5769,28.6333,28.5581,28.5581,45819.0
2021-10-07 09:50:00,30.4,30.46,30.4,30.43,30937.0,28.5675,28.6239,28.5675,28.5957,30937.0
2021-10-07 09:55:00,30.44,30.5,30.44,30.48,73571.0,28.6051,28.6614,28.6051,28.6427,73571.0
2021-10-07 10:00:00,30.48,30.56,30.48,30.52,82136.0,28.6427,28.7178,28.6427,28.6802,82136.0
2021-10-07 10:05:00,30.53,30.62,30.53,30.6,26929.0,28.6896,28.7742,28.6896,28.7554,26929.0
2021-10-07 10:10:00,30.6,30.64,30.59,30.62,35917.0,28.7554,28.793,28.746,28.7742,35917.0
2021-10-07 10:15:00,30.61,30.61,30.53,30.53,96853.0,28.7648,28.7648,28.6896,28.6896,96853.0
2021-10-07 10:20:00,30.54,30.61,30.54,30.59,51147.0,28.699,28.7648,28.699,28.746,51147.0
2021-10-07 10:25:00,30.6,30.65,30.6,30.64,31445.0,28.7554,28.8024,28.7554,28.793,31445.0
2021-10-07 10:30:00,30.64,30.64,30.57,30.62,52536.0,28.793,28.793,28.7272,28.7742,52536.0
2021-10-07 10:35:00,30.61,30.61,30.58,30.61,44935.0,28.7648,28.7648,28.7366,28.7648,44935.0
2021-10-07 10:40:00,30.63,30.68,30.63,30.67,28586.0,28.7836,28.8306,28.7836,28.8212,28586.0
2021-10-07 10:45:00,30.68,30.68,30.54,30.55,79827.0,28.8306,28.8306,28.699,28.7084,79827.0
2021-10-07 10:50:00,30.55,30.59,30.54,30.54,35454.0,28.7084,28.746,28.699,28.699,35454.0
2021-10-07 10:55:00,30.54,30.54,30.46,30.47,45248.0,28.699,28.699,28.6239,28.6333,45248.0
2021-10-07 11:00:00,30.48,30.55,30.46,30.52,65013.0,28.6427,28.7084,28.6239,28.6802,65013.0
2021-10-07 11:05:00,30.52,30.54,30.48,30.48,17150.0,28.6802,28.699,28.6427,28.6427,17150.0
2021-10-07 11:10:00,30.47,30.53,30.46,30.53,14856.0,28.6333,28.6896,28.6239,28.6896,14856.0
2021-10-07 11:15:00,30.53,30.56,30.51,30.53,42954.0,28.6896,28.7178,28.6708,28.6896,42954.0
2021-10-07 11:20:00,30.54,30.62,30.52,30.62,36446.0,28.699,28.7742,28.6802,28.7742,36446.0
2021-10-07 11:25:00,30.62,30.63,30.54,30.55,55045.0,28.7742,28.7836,28.699,28.7084,55045.0
2021-10-07 11:30:00,30.55,30.65,30.55,30.65,38539.0,28.7084,28.8024,28.7084,28.8024,38539.0
2021-10-07 11:35:00,30.66,30.66,30.6,30.6,23380.0,28.8118,28.8118,28.7554,28.7554,23380.0
2021-10-07 11:40:00,30.6,30.6,30.57,30.57,39156.0,28.7554,28.7554,28.7272,28.7272,39156.0
2021-10-07 11:45:00,30.57,30.58,30.54,30.56,30310.0,28.7272,28.7366,28.699,28.7178,30310.0
2021-10-07 11:50:00,30.56,30.6,30.55,30.56,31766.0,28.7178,28.7554,28.7084,28.7178,31766.0
2021-10-07 11:55:00,30.56,30.57,30.55,30.57,28561.0,28.7178,28.7272,28.7084,28.7272,28561.0
2021-10-07 12:00:00,30.57,30.59,30.56,30.59,17883.0,28.7272,28.746,28.7178,28.746,17883.0
2021-10-07 12:05:00,30.59,30.59,30.57,30.57,8048.0,28.746,28.746,28.7272,28.7272,8048.0
2021-10-07 12:10:00,30.55,30.58,30.55,30.58,11007.0,28.7084,28.7366,28.7084,28.7366,11007.0
2021-10-07 12:15:00,30.59,30.59,30.57,30.58,5508.0,28.746,28.746,28.7272,28.7366,5508.0
2021-10-07 12:20:00,30.58,30.59,30.54,30.54,22147.0,28.7366,28.746,28.699,28.699,22147.0
2021-10-07 12:25:00,30.53,30.53,30.52,30.52,19533.0,28.6896,28.6896,28.6802,28.6802,19533.0
2021-10-07 12:30:00,30.53,30.53,30.48,30.49,13907.0,28.6896,28.6896,28.6427,28.6521,13907.0
2021-10-07 12:35:00,30.49,30.49,30.47,30.47,23728.0,28.6521,28.6521,28.6333,28.6333,23728.0
2021-10-07 12:40:00,30.46,30.46,30.44,30.45,56421.0,28.6239,28.6239,28.6051,28.6145,56421.0
2021-10-07 12:45:00,30.46,30.48,30.45,30.48,15127.0,28.6239,28.6427,28.6145,28.6427,15127.0
2021-10-07 12:50:00,30.48,30.48,30.46,30.48,5320.0,28.6427,28.6427,28.6239,28.6427,5320.0
2021-10-07 12:55:00,30.48,30.53,30.48,30.52,10817.0,28.6427,28.6896,28.6427,28.6802,10817.0
2021-10-07 13:00:00,30.52,30.52,30.48,30.48,20293.0,28.6802,28.6802,28.6427,28.6427,20293.0
2021-10-07 13:05:00,30.48,30.48,30.47,30.47,8850.0,28.6427,28.6427,28.6333,28.6333,8850.0
2021-10-07 13:10:00,30.47,30.49,30.47,30.49,8316.0,28.6333,28.6521,28.6333,28.6521,8316.0
2021-10-07 13:15:00,30.49,30.5,30.49,30.5,20424.0,28.6521,28.6614,28.6521,28.6614,20424.0
2021-10-07 13:20:00,30.52,30.53,30.52,30.53,16370.0,28.6802,28.6896,28.6802,28.6896,16370.0
2021-10-07 13:25:00,30.53,30.56,30.52,30.56,14107.0,28.6896,28.7178,28.6802,28.7178,14107.0
2021-10-07 13:30:00,30.56,30.56,30.53,30.54,28473.0,28.7178,28.7178,28.6896,28.699,28473.0
2021-10-07 13:35:00,30.54,30.54,30.5,30.53,21317.0,28.699,28.699,28.6614,28.6896,21317.0
2021-10-07 13:40:00,30.53,30.55,30.53,30.55,20827.0,28.6896,28.7084,28.6896,28.7084,20827.0
2021-10-07 13:45:00,30.56,30.57,30.55,30.56,21114.0,28.7178,28.7272,28.7084,28.7178,21114.0
2021-10-07 13:50:00,30.56,30.56,30.54,30.55,44462.0,28.7178,28.7178,28.699,28.7084,44462.0
2021-10-07 13:55:00,30.54,30.54,30.51,30.51,31418.0,28.699,28.699,28.6708,28.6708,31418.0
2021-10-07 14:00:00,30.51,30.51,30.45,30.46,17223.0,28.6708,28.6708,28.6145,28.6239,17223.0
2021-10-07 14:05:00,30.44,30.45,30.44,30.44,4109.0,28.6051,28.6145,28.6051,28.6051,4109.0
2021-10-07 14:10:00,30.44,30.45,30.43,30.43,10947.0,28.6051,28.6145,28.5957,28.5957,10947.0
2021-10-07 14:15:00,30.43,30.43,30.41,30.41,16927.0,28.5957,28.5957,28.5769,28.5769,16927.0
2021-10-07 14:20:00,30.43,30.43,30.42,30.43,40927.0,28.5957,28.5957,28.5863,28.5957,40927.0
2021-10-07 14:25:00,30.43,30.43,30.4,30.41,11238.0,28.5957,28.5957,28.5675,28.5769,11238.0
2021-10-07 14:30:00,30.41,30.44,30.39,30.44,7329.0,28.5769,28.6051,28.5581,28.6051,7329.0
2021-10-07 14:35:00,30.43,30.43,30.38,30.38,11232.0,28.5957,28.5957,28.5487,28.5487,11232.0
2021-10-07 14:40:00,30.37,30.37,30.35,30.35,10849.0,28.5393,28.5393,28.5205,28.5205,10849.0
2021-10-07 14:45:00,30.34,30.39,30.34,30.39,23952.0,28.5111,28.5581,28.5111,28.5581,23952.0
2021-10-07 14:50:00,30.38,30.45,30.38,30.45,48809.0,28.5487,28.6145,28.5487,28.6145,48809.0
2021-10-07 14:55:00,30.44,30.45,30.42,30.45,33944.0,28.6051,28.6145,28.5863,28.6145,33944.0
2021-10-07 15:00:00,30.43,30.46,30.4,30.41,17667.0,28.5957,28.6239,28.5675,28.5769,17667.0
2021-10-07 15:05:00,30.42,30.45,30.42,30.44,11008.0,28.5863,28.6145,28.5863,28.6051,11008.0
2021-10-07 15:10:00,30.44,30.44,30.42,30.44,13807.0,28.6051,28.6051,28.5863,28.6051,13807.0
2021-10-07 15:15:00,30.44,30.47,30.43,30.45,28160.0,28.6051,28.6333,28.5957,28.6145,28160.0
2021-10-07 15:20:00,30.45,30.46,30.44,30.46,11148.0,28.6145,28.6239,28.6051,28.6239,11148.0
2021-10-07 15:25:00,30.46,30.48,30.45,30.46,30473.0,28.6239,28.6427,28.6145,28.6239,30473.0
2021-10-07 15:30:00,30.46,30.49,30.46,30.47,42784.0,28.6239,28.6521,28.6239,28.6333,42784.0
2021-10-07 15:35:00,30.47,30.47,30.41,30.42,14960.0,28.6333,28.6333,28.5769,28.5863,14960.0
2021-10-07 15:40:00,30.42,30.43,30.38,30.38,93808.0,28.5863,28.5957,28.5487,28.5487,93808.0
2021-10-07 15:45:00,30.38,30.41,30.38,30.41,26354.0,28.5487,28.5769,28.5487,28.5769,26354.0
2021-10-07 15:50:00,30.41,30.42,30.39,30.42,40236.0,28.5769,28.5863,28.5581,28.5863,40236.0
2021-10-07 15:55:00,30.41,30.43,30.41,30.41,129137.0,28.5769,28.5957,28.5769,28.5769,129137.0
2021-10-08 09:30:00,31.13,31.36,31.12,31.22,655270.0,29.2535,29.4696,29.2441,29.338,655270.0
2021-10-08 09:35:00,31.23,31.29,31.08,31.11,297263.0,29.3474,29.4038,29.2065,29.2347,297263.0
2021-10-08 09:40:00,31.12,31.15,30.98,30.99,375243.0,29.2441,29.2723,29.1125,29.1219,375243.0
2021-10-08 09:45:00,30.98,31.03,30.87,30.88,234064.0,29.1125,29.1595,29.0091,29.0185,234064.0
2021-10-08 09:50:00,30.88,30.92,30.84,30.91,116141.0,29.0185,29.0561,28.981,29.0467,116141.0
2021-10-08 09:55:00,30.91,30.92,30.86,30.87,113914.0,29.0467,29.0561,28.9997,29.0091,113914.0
2021-10-08 10:00:00,30.87,30.98,30.87,30.9,61336.0,29.0091,29.1125,29.0091,29.0373,61336.0
2021-10-08 10:05:00,30.9,30.92,30.82,30.84,64021.0,29.0373,29.0561,28.9622,28.981,64021.0
2021-10-08 10:10:00,30.84,30.84,30.72,30.73,153272.0,28.981,28.981,28.8682,28.8776,153272.0
2021-10-08 10:15:00,30.71,30.77,30.71,30.75,52624.0,28.8588,28.9152,28.8588,28.8964,52624.0
2021-10-08 10:20:00,30.74,30.76,30.7,30.7,69500.0,28.887,28.9058,28.8494,28.8494,69500.0
2021-10-08 10:25:00,30.7,30.7,30.65,30.69,51835.0,28.8494,28.8494,28.8024,28.84,51835.0
2021-10-08 10:30:00,30.7,30.76,30.66,30.66,96089.0,28.8494,28.9058,28.8118,28.8118,96089.0
2021-10-08 10:35:00,30.65,30.7,30.64,30.7,131276.0,28.8024,28.8494,28.793,28.8494,131276.0
2021-10-08 10:40:00,30.71,30.74,30.64,30.74,118927.0,28.8588,28.887,28.793,28.887,118927.0
2021-10-08 10:45:00,30.75,30.76,30.7,30.71,21376.0,28.8964,28.9058,28.8494,28.8588,21376.0
2021-10-08 10:50:00,30.68,30.68,30.6,30.61,48390.0,28.8306,28.8306,28.7554,28.7648,48390.0
2021-10-08 10:55:00,30.61,30.66,30.59,30.65,32388.0,28.7648,28.8118,28.746,28.8024,32388.0
2021-10-08 11:00:00,30.66,30.71,30.66,30.7,45264.0,28.8118,28.8588,28.8118,28.8494,45264.0
2021-10-08 11:05:00,30.69,30.71,30.66,30.68,37431.0,28.84,28.8588,28.8118,28.8306,37431.0
2021-10-08 11:10:00,30.67,30.72,30.63,30.71,54831.0,28.8212,28.8682,28.7836,28.8588,54831.0
2021-10-08 11:15:00,30.71,30.73,30.68,30.71,41102.0,28.8588,28.8776,28.8306,28.8588,41102.0
2021-10-08 11:20:00,30.7,30.7,30.64,30.64,19989.0,28.8494,28.8494,28.793,28.793,19989.0
2021-10-08 11:25:00,30.64,30.65,30.6,30.64,38760.0,28.793,28.8024,28.7554,28.793,38760.0
2021-10-08 11:30:00,30.64,30.68,30.63,30.63,48966.0,28.793,28.8306,28.7836,28.7836,48966.0
2021-10-08 11:35:00,30.62,30.66,30.6,30.61,65158.0,28.7742,28.8118,28.7554,28.7648,65158.0
2021-10-08 11:40:00,30.61,30.66,30.6,30.65,43440.0,28.7648,28.8118,28.7554,28.8024,43440.0
2021-10-08 11:45:00,30.66,30.7,30.65,30.7,11290.0,28.8118,28.8494,28.8024,28.8494,11290.0
2021-10-08 11:50:00,30.7,30.73,30.7,30.73,78500.0,28.8494,28.8776,28.8494,28.8776,78500.0
2021-10-08 11:55:00,30.74,30.75,30.69,30.75,38565.0,28.887,28.8964,28.84,28.8964,38565.0
2021-10-08 12:00:00,30.75,30.75,30.71,30.71,28500.0,28.8964,28.8964,28.8588,28.8588,28500.0
2021-10-08 12:05:00,30.71,30.73,30.7,30.72,27700.0,28.8588,28.8776,28.8494,28.8682,27700.0
2021-10-08 12:10:00,30.71,30.73,30.7,30.73,14294.0,28.8588,28.8776,28.8494,28.8776,14294.0
2021-10-08 12:15:00,30.73,30.75,30.71,30.75,13423.0,28.8776,28.8964,28.8588,28.8964,13423.0
2021-10-08 12:20:00,30.75,30.75,30.73,30.75,19113.0,28.8964,28.8964,28.8776,28.8964,19113.0
2021-10-08 12:25:00,30.75,30.75,30.71,30.71,7200.0,28.8964,28.8964,28.8588,28.8588,7200.0
2021-10-08 12:30:00,30.7,30.73,30.69,30.72,15893.0,28.8494,28.8776,28.84,28.8682,15893.0
2021-10-08 12:35:00,30.73,30.77,30.73,30.76,20454.0,28.8776,28.9152,28.8776,28.9058,20454.0
2021-10-08 12:40:00,30.76,30.8,30.76,30.79,37709.0,28.9058,28.9434,28.9058,28.934,37709.0
2021-10-08 12:45:00,30.79,30.8,30.76,30.77,19346.0,28.934,28.9434,28.9058,28.9152,19346.0
2021-10-08 12:50:00,30.77,30.78,30.75,30.76,36782.0,28.9152,28.9246,28.8964,28.9058,36782.0
2021-10-08 12:55:00,30.76,30.77,30.76,30.77,15940.0,28.9058,28.9152,28.9058,28.9152,15940.0
2021-10-08 13:00:00,30.77,30.77,30.74,30.74,10199.0,28.9152,28.9152,28.887,28.887,10199.0
2021-10-08 13:05:00,30.73,30.73,30.7,30.73,16341.0,28.8776,28.8776,28.8494,28.8776,16341.0
2021-10-08 13:10:00,30.73,30.77,30.72,30.75,49691.0,28.8776,28.9152,28.8682,28.8964,49691.0
2021-10-08 13:15:00,30.74,30.74,30.69,30.69,20906.0,28.887,28.887,28.84,28.84,20906.0
2021-10-08 13:20:00,30.69,30.77,30.69,30.77,21071.0,28.84,28.9152,28.84,28.9152,21071.0
2021-10-08 13:25:00,30.77,30.77,30.74,30.74,14400.0,28.9152,28.9152,28.887,28.887,14400.0
2021-10-08 13:30:00,30.74,30.75,30.73,30.74,44118.0,28.887,28.8964,28.8776,28.887,44118.0
2021-10-08 13:35:00,30.74,30.79,30.74,30.79,26965.0,28.887,28.934,28.887,28.934,26965.0
2021-10-08 13:40:00,30.78,30.78,30.77,30.77,10652.0,28.9246,28.9246,28.9152,28.9152,10652.0
2021-10-08 13:45:00,30.77,30.77,30.73,30.75,85456.0,28.9152,28.9152,28.8776,28.8964,85456.0
2021-10-08 13:50:00,30.75,30.75,30.73,30.74,22992.0,28.8964,28.8964,28.8776,28.887,22992.0
2021-10-08 13:55:00,30.75,30.8,30.75,30.8,44938.0,28.8964,28.9434,28.8964,28.9434,44938.0
2021-10-08 14:00:00,30.8,30.82,30.79,30.8,16824.0,28.9434,28.9622,28.934,28.9434,16824.0
2021-10-08 14:05:00,30.8,30.82,30.8,30.81,23558.0,28.9434,28.9622,28.9434,28.9528,23558.0
2021-10-08 14:10:00,30.8,30.8,30.79,30.8,11279.0,28.9434,28.9434,28.934,28.9434,11279.0
2021-10-08 14:15:00,30.8,30.81,30.79,30.81,13275.0,28.9434,28.9528,28.934,28.9528,13275.0
2021-10-08 14:20:00,30.81,30.82,30.8,30.8,3644.0,28.9528,28.9622,28.9434,28.9434,3644.0
2021-10-08 14:25:00,30.8,30.81,30.8,30.8,24246.0,28.9434,28.9528,28.9434,28.9434,24246.0
2021-10-08 14:30:00,30.8,30.8,30.75,30.75,16807.0,28.9434,28.9434,28.8964,28.8964,16807.0
2021-10-08 14:35:00,30.75,30.77,30.75,30.77,52324.0,28.8964,28.9152,28.8964,28.9152,52324.0
2021-10-08 14:40:00,30.77,30.8,30.77,30.8,16578.0,28.9152,28.9434,28.9152,28.9434,16578.0
2021-10-08 14:45:00,30.8,30.81,30.79,30.81,45115.0,28.9434,28.9528,28.934,28.9528,45115.0
2021-10-08 14:50:00,30.81,30.82,30.8,30.8,29092.0,28.9528,28.9622,28.9434,28.9434,29092.0
2021-10-08 14:55:00,30.8,30.8,30.79,30.79,22063.0,28.9434,28.9434,28.934,28.934,22063.0
2021-10-08 15:00:00,30.79,30.82,30.79,30.82,36897.0,28.934,28.9622,28.934,28.9622,36897.0
2021-10-08 15:05:00,30.81,30.81,30.78,30.8,46997.0,28.9528,28.9528,28.9246,28.9434,46997.0
2021-10-08 15:10:00,30.8,30.8,30.79,30.79,22603.0,28.9434,28.9434,28.934,28.934,22603.0
2021-10-08 15:15:00,30.79,30.79,30.76,30.76,20135.0,28.934,28.934,28.9058,28.9058,20135.0
2021-10-08 15:20:00,30.76,30.77,30.75,30.76,11093.0,28.9058,28.9152,28.8964,28.9058,11093.0
2021-10-08 15:25:00,30.76,30.77,30.72,30.72,65162.0,28.9058,28.9152,28.8682,28.8682,65162.0
2021-10-08 15:30:00,30.71,30.74,30.71,30.74,66120.0,28.8588,28.887,28.8588,28.887,66120.0
2021-10-08 15:35:00,30.74,30.74,30.69,30.69,51156.0,28.887,28.887,28.84,28.84,51156.0
2021-10-08 15:40:00,30.7,30.71,30.68,30.69,53140.0,28.8494,28.8588,28.8306,28.84,53140.0
2021-10-08 15:45:00,30.68,30.7,30.68,30.68,41068.0,28.8306,28.8494,28.8306,28.8306,41068.0
2021-10-08 15:50:00,30.68,30.68,30.64,30.66,122569.0,28.8306,28.8306,28.793,28.8118,122569.0
2021-10-08 15:55:00,30.66,30.66,30.64,30.65,76538.0,28.8118,28.8118,28.793,28.8024,76538.0
2021-10-11 09:30:00,30.71,30.91,30.71,30.89,176938.0,28.8588,29.0467,28.8588,29.0279,176938.0
2021-10-11 09:35:00,30.9,30.93,30.88,30.9,48419.0,29.0373,29.0655,29.0185,29.0373,48419.0
2021-10-11 09:40:00,30.9,30.95,30.87,30.93,79338.0,29.0373,29.0843,29.0091,29.0655,79338.0
2021-10-11 09:45:00,30.92,30.92,30.8,30.85,50223.0,29.0561,29.0561,28.9434,28.9903,50223.0
2021-10-11 09:50:00,30.82,30.87,30.8,30.87,33244.0,28.9622,29.0091,28.9434,29.0091,33244.0
2021-10-11 09:55:00,30.88,30.93,30.88,30.93,40937.0,29.0185,29.0655,29.0185,29.0655,40937.0
2021-10-11 10:00:00,30.94,30.97,30.93,30.97,50590.0,29.0749,29.1031,29.0655,29.1031,50590.0
2021-10-11 10:05:00,30.98,31.01,30.97,30.97,235865.0,29.1125,29.1407,29.1031,29.1031,235865.0
2021-10-11 10:10:00,30.96,31.09,30.96,31.07,101533.0,29.0937,29.2159,29.0937,29.1971,101533.0
2021-10-11 10:15:00,31.06,31.06,31.03,31.03,72888.0,29.1877,29.1877,29.1595,29.1595,72888.0
2021-10-11 10:20:00,31.02,31.04,31.0,31.0,34479.0,29.1501,29.1689,29.1313,29.1313,34479.0
2021-10-11 10:25:00,31.0,31.05,30.98,31.02,31041.0,29.1313,29.1783,29.1125,29.1501,31041.0
2021-10-11 10:30:00,31.02,31.02,30.95,30.98,38453.0,29.1501,29.1501,29.0843,29.1125,38453.0
2021-10-11 10:35:00,30.98,30.98,30.95,30.96,24481.0,29.1125,29.1125,29.0843,29.0937,24481.0
2021-10-11 10:40:00,30.96,30.97,30.92,30.92,89337.0,29.0937,29.1031,29.0561,29.0561,89337.0
2021-10-11 10:45:00,30.91,30.92,30.87,30.92,62769.0,29.0467,29.0561,29.0091,29.0561,62769.0
2021-10-11 10:50:00,30.92,30.92,30.89,30.9,34738.0,29.0561,29.0561,29.0279,29.0373,34738.0
2021-10-11 10:55:00,30.91,30.95,30.88,30.94,38840.0,29.0467,29.0843,29.0185,29.0749,38840.0
2021-10-11 11:00:00,30.94,30.97,30.93,30.93,46952.0,29.0749,29.1031,29.0655,29.0655,46952.0
2021-10-11 11:05:00,30.92,30.94,30.91,30.94,16235.0,29.0561,29.0749,29.0467,29.0749,16235.0
2021-10-11 11:10:00,30.94,30.94,30.86,30.86,30117.0,29.0749,29.0749,28.9997,28.9997,30117.0
2021-10-11 11:15:00,30.85,30.87,30.84,30.86,28685.0,28.9903,29.0091,28.981,28.9997,28685.0
2021-10-11 11:20:00,30.84,30.86,30.8,30.81,32305.0,28.981,28.9997,28.9434,28.9528,32305.0
2021-10-11 11:25:00,30.82,30.84,30.81,30.82,10004.0,28.9622,28.981,28.9528,28.9622,10004.0
2021-10-11 11:30:00,30.82,30.85,30.82,30.84,25143.0,28.9622,28.9903,28.9622,28.981,25143.0
2021-10-11 11:35:00,30.84,30.86,30.84,30.86,9143.0,28.981,28.9997,28.981,28.9997,9143.0
2021-10-11 11:40:00,30.86,30.86,30.82,30.84,23968.0,28.9997,28.9997,28.9622,28.981,23968.0
2021-10-11 11:45:00,30.83,30.86,30.82,30.85,40109.0,28.9716,28.9997,28.9622,28.9903,40109.0
2021-10-11 11:50:00,30.85,30.85,30.81,30.81,9332.0,28.9903,28.9903,28.9528,28.9528,9332.0
2021-10-11 11:55:00,30.8,30.8,30.75,30.75,49654.0,28.9434,28.9434,28.8964,28.8964,49654.0
2021-10-11 12:00:00,30.75,30.77,30.75,30.76,8278.0,28.8964,28.9152,28.8964,28.9058,8278.0
2021-10-11 12:05:00,30.75,30.77,30.73,30.76,43469.0,28.8964,28.9152,28.8776,28.9058,43469.0
2021-10-11 12:10:00,30.77,30.77,30.73,30.73,8818.0,28.9152,28.9152,28.8776,28.8776,8818.0
2021-10-11 12:15:00,30.73,30.75,30.7,30.75,53981.0,28.8776,28.8964,28.8494,28.8964,53981.0
2021-10-11 12:20:00,30.75,30.76,30.75,30.75,21600.0,28.8964,28.9058,28.8964,28.8964,21600.0
2021-10-11 12:25:00,30.75,30.76,30.73,30.76,13364.0,28.8964,28.9058,28.8776,28.9058,13364.0
2021-10-11 12:30:00,30.75,30.76,30.75,30.75,17192.0,28.8964,28.9058,28.8964,28.8964,17192.0
2021-10-11 12:35:00,30.75,30.75,30.75,30.75,3400.0,28.8964,28.8964,28.8964,28.8964,3400.0
2021-10-11 12:40:00,30.75,30.75,30.71,30.71,25608.0,28.8964,28.8964,28.8588,28.8588,25608.0
2021-10-11 12:45:00,30.71,30.71,30.68,30.68,42608.0,28.8588,28.8588,28.8306,28.8306,42608.0
2021-10-11 12:50:00,30.68,30.68,30.64,30.66,34431.0,28.8306,28.8306,28.793,28.8118,34431.0
2021-10-11 12:55:00,30.65,30.65,30.64,30.65,48413.0,28.8024,28.8024,28.793,28.8024,48413.0
2021-10-11 13:00:00,30.64,30.64,30.57,30.58,101363.0,28.793,28.793,28.7272,28.7366,101363.0
2021-10-11 13:05:00,30.59,30.6,30.57,30.59,22855.0,28.746,28.7554,28.7272,28.746,22855.0
2021-10-11 13:10:00,30.59,30.59,30.58,30.58,19297.0,28.746,28.746,28.7366,28.7366,19297.0
2021-10-11 13:15:00,30.57,30.57,30.54,30.56,33902.0,28.7272,28.7272,28.699,28.7178,33902.0
2021-10-11 13:20:00,30.56,30.56,30.54,30.54,16725.0,28.7178,28.7178,28.699,28.699,16725.0
2021-10-11 13:25:00,30.53,30.53,30.52,30.52,34641.0,28.6896,28.6896,28.6802,28.6802,34641.0
2021-10-11 13:30:00,30.52,30.53,30.52,30.52,57629.0,28.6802,28.6896,28.6802,28.6802,57629.0
2021-10-11 13:35:00,30.52,30.54,30.52,30.53,18971.0,28.6802,28.699,28.6802,28.6896,18971.0
2021-10-11 13:40:00,30.54,30.56,30.54,30.55,31329.0,28.699,28.7178,28.699,28.7084,31329.0
2021-10-11 13:45:00,30.55,30.55,30.55,30.55,15894.0,28.7084,28.7084,28.7084,28.7084,15894.0
2021-10-11 13:50:00,30.55,30.59,30.55,30.59,63179.0,28.7084,28.746,28.7084,28.746,63179.0
2021-10-11 13:55:00,30.59,30.6,30.59,30.59,24105.0,28.746,28.7554,28.746,28.746,24105.0
2021-10-11 14:00:00,30.59,30.61,30.57,30.61,13166.0,28.746,28.7648,28.7272,28.7648,13166.0
2021-10-11 14:05:00,30.61,30.64,30.61,30.64,67689.0,28.7648,28.793,28.7648,28.793,67689.0
2021-10-11 14:10:00,30.64,30.65,30.64,30.65,12884.0,28.793,28.8024,28.793,28.8024,12884.0
2021-10-11 14:15:00,30.65,30.66,30.64,30.64,18354.0,28.8024,28.8118,28.793,28.793,18354.0
2021-10-11 14:20:00,30.63,30.64,30.63,30.63,4213.0,28.7836,28.793,28.7836,28.7836,4213.0
2021-10-11 14:25:00,30.62,30.63,30.61,30.63,14101.0,28.7742,28.7836,28.7648,28.7836,14101.0
2021-10-11 14:30:00,30.63,30.63,30.61,30.61,62395.0,28.7836,28.7836,28.7648,28.7648,62395.0
2021-10-11 14:35:00,30.61,30.62,30.59,30.62,8255.0,28.7648,28.7742,28.746,28.7742,8255.0
2021-10-11 14:40:00,30.61,30.62,30.61,30.62,5316.0,28.7648,28.7742,28.7648,28.7742,5316.0
2021-10-11 14:45:00,30.63,30.65,30.63,30.65,8955.0,28.7836,28.8024,28.7836,28.8024,8955.0
2021-10-11 14:50:00,30.64,30.65,30.64,30.65,19675.0,28.793,28.8024,28.793,28.8024,19675.0
2021-10-11 14:55:00,30.64,30.66,30.64,30.66,12216.0,28.793,28.8118,28.793,28.8118,12216.0
2021-10-11 15:00:00,30.66,30.66,30.66,30.66,500.0,28.8118,28.8118,28.8118,28.8118,500.0
2021-10-11 15:05:00,30.66,30.66,30.63,30.63,22755.0,28.8118,28.8118,28.7836,28.7836,22755.0
2021-10-11 15:10:00,30.63,30.66,30.61,30.66,81929.0,28.7836,28.8118,28.7648,28.8118,81929.0
2021-10-11 15:15:00,30.66,30.66,30.63,30.63,38261.0,28.8118,28.8118,28.7836,28.7836,38261.0
2021-10-11 15:20:00,30.63,30.63,30.63,30.63,5218.0,28.7836,28.7836,28.7836,28.7836,5218.0
2021-10-11 15:25:00,30.64,30.64,30.63,30.63,24516.0,28.793,28.793,28.7836,28.7836,24516.0
2021-10-11 15:30:00,30.62,30.64,30.61,30.63,47919.0,28.7742,28.793,28.7648,28.7836,47919.0
2021-10-11 15:35:00,30.63,30.63,30.6,30.61,66859.0,28.7836,28.7836,28.7554,28.7648,66859.0
2021-10-11 15:40:00,30.61,30.61,30.6,30.6,27456.0,28.7648,28.7648,28.7554,28.7554,27456.0
2021-10-11 15:45:00,30.6,30.63,30.6,30.6,109092.0,28.7554,28.7836,28.7554,28.7554,109092.0
2021-10-11 15:50:00,30.61,30.63,30.58,30.58,24971.0,28.7648,28.7836,28.7366,28.7366,24971.0
2021-10-11 15:55:00,30.59,30.59,30.57,30.57,87297.0,28.746,28.746,28.7272,28.7272,87297.0
2021-10-12 09:30:00,30.74,30.8,30.56,30.61,139863.0,28.887,28.9434,28.7178,28.7648,139863.0
2021-10-12 09:35:00,30.63,30.66,30.57,30.58,92950.0,28.7836,28.8118,28.7272,28.7366,92950.0
2021-10-12 09:40:00,30.61,30.73,30.59,30.73,70460.0,28.7648,28.8776,28.746,28.8776,70460.0
2021-10-12 09:45:00,30.73,30.99,30.7,30.96,105079.0,28.8776,29.1219,28.8494,29.0937,105079.0
2021-10-12 09:50:00,30.96,31.1,30.96,31.1,63996.0,29.0937,29.2253,29.0937,29.2253,63996.0
2021-10-12 09:55:00,31.11,31.18,31.11,31.18,41462.0,29.2347,29.3005,29.2347,29.3005,41462.0
2021-10-12 10:00:00,31.18,31.21,31.13,31.17,106808.0,29.3005,29.3286,29.2535,29.2911,106808.0
2021-10-12 10:05:00,31.18,31.21,31.16,31.2,76507.0,29.3005,29.3286,29.2817,29.3193,76507.0
2021-10-12 10:10:00,31.2,31.24,31.18,31.18,59814.0,29.3193,29.3568,29.3005,29.3005,59814.0
2021-10-12 10:15:00,31.17,31.19,31.12,31.16,46935.0,29.2911,29.3099,29.2441,29.2817,46935.0
2021-10-12 10:20:00,31.15,31.24,31.14,31.22,37769.0,29.2723,29.3568,29.2629,29.338,37769.0
2021-10-12 10:25:00,31.23,31.25,31.19,31.23,50766.0,29.3474,29.3662,29.3099,29.3474,50766.0
2021-10-12 10:30:00,31.23,31.23,31.04,31.06,56392.0,29.3474,29.3474,29.1689,29.1877,56392.0
2021-10-12 10:35:00,31.06,31.06,30.98,31.04,67319.0,29.1877,29.1877,29.1125,29.1689,67319.0
2021-10-12 10:40:00,31.04,31.06,31.0,31.04,39884.0,29.1689,29.1877,29.1313,29.1689,39884.0
2021-10-12 10:45:00,31.05,31.14,31.05,31.09,89479.0,29.1783,29.2629,29.1783,29.2159,89479.0
2021-10-12 10:50:00,31.08,31.1,31.04,31.06,111429.0,29.2065,29.2253,29.1689,29.1877,111429.0
2021-10-12 10:55:00,31.06,31.07,31.0,31.0,34599.0,29.1877,29.1971,29.1313,29.1313,34599.0
2021-10-12 11:00:00,31.0,31.13,31.0,31.09,42837.0,29.1313,29.2535,29.1313,29.2159,42837.0
2021-10-12 11:05:00,31.09,31.13,31.08,31.13,22902.0,29.2159,29.2535,29.2065,29.2535,22902.0
2021-10-12 11:10:00,31.13,31.13,31.08,31.08,36615.0,29.2535,29.2535,29.2065,29.2065,36615.0
2021-10-12 11:15:00,31.08,31.13,31.05,31.06,24141.0,29.2065,29.2535,29.1783,29.1877,24141.0
2021-10-12 11:20:00,31.07,31.18,31.05,31.18,54632.0,29.1971,29.3005,29.1783,29.3005,54632.0
2021-10-12 11:25:00,31.18,31.18,31.1,31.11,47601.0,29.3005,29.3005,29.2253,29.2347,47601.0
2021-10-12 11:30:00,31.1,31.15,31.1,31.1,35883.0,29.2253,29.2723,29.2253,29.2253,35883.0
2021-10-12 11:35:00,31.09,31.09,31.0,31.0,72870.0,29.2159,29.2159,29.1313,29.1313,72870.0
2021-10-12 11:40:00,31.0,31.02,30.98,31.02,46912.0,29.1313,29.1501,29.1125,29.1501,46912.0
2021-10-12 11:45:00,31.0,31.04,31.0,31.02,18380.0,29.1313,29.1689,29.1313,29.1501,18380.0
2021-10-12 11:50:00,31.02,31.03,31.0,31.02,72814.0,29.1501,29.1595,29.1313,29.1501,72814.0
2021-10-12 11:55:00,31.03,31.05,31.01,31.01,22144.0,29.1595,29.1783,29.1407,29.1407,22144.0
2021-10-12 12:00:00,31.01,31.07,31.0,31.05,76415.0,29.1407,29.1971,29.1313,29.1783,76415.0
2021-10-12 12:05:00,31.06,31.08,31.04,31.05,57449.0,29.1877,29.2065,29.1689,29.1783,57449.0
2021-10-12 12:10:00,31.04,31.04,31.02,31.02,7632.0,29.1689,29.1689,29.1501,29.1501,7632.0
2021-10-12 12:15:00,31.0,31.03,31.0,31.01,19739.0,29.1313,29.1595,29.1313,29.1407,19739.0
2021-10-12 12:20:00,31.02,31.05,31.0,31.05,15288.0,29.1501,29.1783,29.1313,29.1783,15288.0
2021-10-12 12:25:00,31.06,31.07,31.05,31.05,27553.0,29.1877,29.1971,29.1783,29.1783,27553.0
2021-10-12 12:30:00,31.06,31.08,31.03,31.05,50380.0,29.1877,29.2065,29.1595,29.1783,50380.0
2021-10-12 12:35:00,31.05,31.09,31.05,31.08,21878.0,29.1783,29.2159,29.1783,29.2065,21878.0
2021-10-12 12:40:00,31.08,31.09,31.06,31.07,14605.0,29.2065,29.2159,29.1877,29.1971,14605.0
2021-10-12 12:45:00,31.07,31.09,31.06,31.09,21991.0,29.1971,29.2159,29.1877,29.2159,21991.0
2021-10-12 12:50:00,31.09,31.09,31.07,31.08,4200.0,29.2159,29.2159,29.1971,29.2065,4200.0
2021-10-12 12:55:00,31.07,31.1,31.07,31.08,25473.0,29.1971,29.2253,29.1971,29.2065,25473.0
2021-10-12 13:00:00,31.09,31.1,31.04,31.1,40161.0,29.2159,29.2253,29.1689,29.2253,40161.0
2021-10-12 13:05:00,31.1,31.1,31.07,31.07,9095.0,29.2253,29.2253,29.1971,29.1971,9095.0
2021-10-12 13:10:00,31.08,31.08,31.05,31.05,9720.0,29.2065,29.2065,29.1783,29.1783,9720.0
2021-10-12 13:15:00,31.04,31.05,31.02,31.02,20858.0,29.1689,29.1783,29.1501,29.1501,20858.0
2021-10-12 13:20:00,31.04,31.04,31.02,31.03,27218.0,29.1689,29.1689,29.1501,29.1595,27218.0
2021-10-12 13:25:00,31.02,31.07,31.02,31.07,40229.0,29.1501,29.1971,29.1501,29.1971,40229.0
2021-10-12 13:30:00,31.07,31.09,31.06,31.06,22035.0,29.1971,29.2159,29.1877,29.1877,22035.0
2021-10-12 13:35:00,31.07,31.09,31.07,31.08,27798.0,29.1971,29.2159,29.1971,29.2065,27798.0
2021-10-12 13:40:00,31.09,31.09,31.08,31.09,5655.0,29.2159,29.2159,29.2065,29.2159,5655.0
2021-10-12 13:45:00,31.08,31.12,31.07,31.11,32283.0,29.2065,29.2441,29.1971,29.2347,32283.0
2021-10-12 13:50:00,31.12,31.12,31.1,31.11,16400.0,29.2441,29.2441,29.2253,29.2347,16400.0
2021-10-12 13:55:00,31.1,31.1,31.05,31.08,19309.0,29.2253,29.2253,29.1783,29.2065,19309.0
2021-10-12 14:00:00,31.09,31.1,31.03,31.03,117937.0,29.2159,29.2253,29.1595,29.1595,117937.0
2021-10-12 14:05:00,31.04,31.05,31.04,31.05,26061.0,29.1689,29.1783,29.1689,29.1783,26061.0
2021-10-12 14:10:00,31.05,31.08,31.05,31.08,24683.0,29.1783,29.2065,29.1783,29.2065,24683.0
2021-10-12 14:15:00,31.08,31.09,31.07,31.08,25087.0,29.2065,29.2159,29.1971,29.2065,25087.0
2021-10-12 14:20:00,31.08,31.08,31.06,31.07,17225.0,29.2065,29.2065,29.1877,29.1971,17225.0
2021-10-12 14:25:00,31.07,31.07,31.02,31.03,44372.0,29.1971,29.1971,29.1501,29.1595,44372.0
2021-10-12 14:30:00,31.03,31.03,31.02,31.03,28472.0,29.1595,29.1595,29.1501,29.1595,28472.0
2021-10-12 14:35:00,31.03,31.05,31.03,31.05,21804.0,29.1595,29.1783,29.1595,29.1783,21804.0
2021-10-12 14:40:00,31.05,31.06,31.05,31.06,12500.0,29.1783,29.1877,29.1783,29.1877,12500.0
2021-10-12 14:45:00,31.05,31.05,31.04,31.05,7900.0,29.1783,29.1783,29.1689,29.1783,7900.0
2021-10-12 14:50:00,31.05,31.1,31.05,31.1,21089.0,29.1783,29.2253,29.1783,29.2253,21089.0
2021-10-12 14:55:00,31.11,31.11,31.09,31.11,47517.0,29.2347,29.2347,29.2159,29.2347,47517.0
2021-10-12 15:00:00,31.11,31.12,31.1,31.12,21544.0,29.2347,29.2441,29.2253,29.2441,21544.0
2021-10-12 15:05:00,31.12,31.14,31.11,31.14,46628.0,29.2441,29.2629,29.2347,29.2629,46628.0
2021-10-12 15:10:00,31.14,31.16,31.14,31.15,24116.0,29.2629,29.2817,29.2629,29.2723,24116.0
2021-10-12 15:15:00,31.14,31.14,31.12,31.14,67928.0,29.2629,29.2629,29.2441,29.2629,67928.0
2021-10-12 15:20:00,31.13,31.16,31.13,31.16,37187.0,29.2535,29.2817,29.2535,29.2817,37187.0
2021-10-12 15:25:00,31.16,31.16,31.14,31.16,21929.0,29.2817,29.2817,29.2629,29.2817,21929.0
2021-10-12 15:30:00,31.16,31.18,31.15,31.17,68224.0,29.2817,29.3005,29.2723,29.2911,68224.0
2021-10-12 15:35:00,31.16,31.17,31.16,31.16,54112.0,29.2817,29.2911,29.2817,29.2817,54112.0
2021-10-12 15:40:00,31.16,31.17,31.12,31.13,29235.0,29.2817,29.2911,29.2441,29.2535,29235.0
2021-10-12 15:45:00,31.13,31.13,31.06,31.07,38314.0,29.2535,29.2535,29.1877,29.1971,38314.0
2021-10-12 15:50:00,31.07,31.11,31.07,31.1,103302.0,29.1971,29.2347,29.1971,29.2253,103302.0
2021-10-12 15:55:00,31.11,31.16,31.11,31.13,147231.0,29.2347,29.2817,29.2347,29.2535,147231.0
2021-10-13 09:30:00,31.43,31.59,31.39,31.56,229132.0,29.5354,29.6857,29.4978,29.6576,229132.0
2021-10-13 09:35:00,31.56,31.73,31.56,31.73,107920.0,29.6576,29.8173,29.6576,29.8173,107920.0
2021-10-13 09:40:00,31.73,31.79,31.69,31.78,143089.0,29.8173,29.8737,29.7797,29.8643,143089.0
2021-10-13 09:45:00,31.78,31.84,31.75,31.79,107729.0,29.8643,29.9207,29.8361,29.8737,107729.0
2021-10-13 09:50:00,31.8,31.82,31.75,31.79,109588.0,29.8831,29.9019,29.8361,29.8737,109588.0
2021-10-13 09:55:00,31.78,31.92,31.75,31.91,62889.0,29.8643,29.9958,29.8361,29.9865,62889.0
2021-10-13 10:00:00,31.89,31.94,31.88,31.93,92171.0,29.9677,30.0146,29.9583,30.0052,92171.0
2021-10-13 10:05:00,31.93,31.94,31.86,31.89,33872.0,30.0052,30.0146,29.9395,29.9677,33872.0
2021-10-13 10:10:00,31.91,31.96,31.77,31.77,67288.0,29.9865,30.0334,29.8549,29.8549,67288.0
2021-10-13 10:15:00,31.77,31.86,31.77,31.83,59216.0,29.8549,29.9395,29.8549,29.9113,59216.0
2021-10-13 10:20:00,31.84,31.91,31.84,31.89,100363.0,29.9207,29.9865,29.9207,29.9677,100363.0
2021-10-13 10:25:00,31.9,31.95,31.89,31.93,73025.0,29.9771,30.024,29.9677,30.0052,73025.0
2021-10-13 10:30:00,31.94,32.06,31.93,32.06,146526.0,30.0146,30.1274,30.0052,30.1274,146526.0
2021-10-13 10:35:00,32.06,32.22,32.06,32.2,202648.0,30.1274,30.2778,30.1274,30.259,202648.0
2021-10-13 10:40:00,32.21,32.27,32.16,32.25,57101.0,30.2684,30.3248,30.2214,30.306,57101.0
2021-10-13 10:45:00,32.25,32.32,32.25,32.3,190628.0,30.306,30.3717,30.306,30.3529,190628.0
2021-10-13 10:50:00,32.31,32.31,32.12,32.14,175159.0,30.3623,30.3623,30.1838,30.2026,175159.0
2021-10-13 10:55:00,32.13,32.22,32.12,32.16,93896.0,30.1932,30.2778,30.1838,30.2214,93896.0
2021-10-13 11:00:00,32.17,32.26,32.17,32.25,125387.0,30.2308,30.3154,30.2308,30.306,125387.0
2021-10-13 11:05:00,32.25,32.3,32.23,32.29,107624.0,30.306,30.3529,30.2872,30.3435,107624.0
2021-10-13 11:10:00,32.3,32.3,32.2,32.21,166117.0,30.3529,30.3529,30.259,30.2684,166117.0
2021-10-13 11:15:00,32.21,32.23,32.13,32.15,90865.0,30.2684,30.2872,30.1932,30.212,90865.0
2021-10-13 11:20:00,32.14,32.17,32.12,32.14,82353.0,30.2026,30.2308,30.1838,30.2026,82353.0
2021-10-13 11:25:00,32.14,32.14,32.06,32.08,96968.0,30.2026,30.2026,30.1274,30.1462,96968.0
2021-10-13 11:30:00,32.09,32.14,32.09,32.09,45016.0,30.1556,30.2026,30.1556,30.1556,45016.0
2021-10-13 11:35:00,32.09,32.2,32.08,32.2,199681.0,30.1556,30.259,30.1462,30.259,199681.0
2021-10-13 11:40:00,32.2,32.25,32.17,32.23,132467.0,30.259,30.306,30.2308,30.2872,132467.0
2021-10-13 11:45:00,32.22,32.24,32.15,32.16,73768.0,30.2778,30.2966,30.212,30.2214,73768.0
2021-10-13 11:50:00,32.16,32.16,32.12,32.12,61746.0,30.2214,30.2214,30.1838,30.1838,61746.0
2021-10-13 11:55:00,32.13,32.19,32.13,32.18,48499.0,30.1932,30.2496,30.1932,30.2402,48499.0
2021-10-13 12:00:00,32.17,32.19,32.14,32.19,35718.0,30.2308,30.2496,30.2026,30.2496,35718.0
2021-10-13 12:05:00,32.19,32.2,32.16,32.16,40528.0,30.2496,30.259,30.2214,30.2214,40528.0
2021-10-13 12:10:00,32.16,32.21,32.16,32.19,72183.0,30.2214,30.2684,30.2214,30.2496,72183.0
2021-10-13 12:15:00,32.2,32.22,32.16,32.16,32000.0,30.259,30.2778,30.2214,30.2214,32000.0
2021-10-13 12:20:00,32.16,32.19,32.15,32.19,32693.0,30.2214,30.2496,30.212,30.2496,32693.0
2021-10-13 12:25:00,32.19,32.2,32.17,32.18,33751.0,30.2496,30.259,30.2308,30.2402,33751.0
2021-10-13 12:30:00,32.18,32.2,32.13,32.2,57769.0,30.2402,30.259,30.1932,30.259,57769.0
2021-10-13 12:35:00,32.19,32.19,32.16,32.16,28699.0,30.2496,30.2496,30.2214,30.2214,28699.0
2021-10-13 12:40:00,32.16,32.19,32.15,32.19,56078.0,30.2214,30.2496,30.212,30.2496,56078.0
2021-10-13 12:45:00,32.19,32.19,32.16,32.16,55430.0,30.2496,30.2496,30.2214,30.2214,55430.0
2021-10-13 12:50:00,32.16,32.16,32.13,32.16,17105.0,30.2214,30.2214,30.1932,30.2214,17105.0
2021-10-13 12:55:00,32.16,32.16,32.13,32.13,33445.0,30.2214,30.2214,30.1932,30.1932,33445.0
2021-10-13 13:00:00,32.12,32.19,32.1,32.19,106192.0,30.1838,30.2496,30.165,30.2496,106192.0
2021-10-13 13:05:00,32.18,32.2,32.16,32.18,21931.0,30.2402,30.259,30.2214,30.2402,21931.0
2021-10-13 13:10:00,32.18,32.2,32.16,32.2,21933.0,30.2402,30.259,30.2214,30.259,21933.0
2021-10-13 13:15:00,32.2,32.2,32.16,32.17,44159.0,30.259,30.259,30.2214,30.2308,44159.0
2021-10-13 13:20:00,32.17,32.2,32.16,32.19,23896.0,30.2308,30.259,30.2214,30.2496,23896.0
2021-10-13 13:25:00,32.19,32.22,32.16,32.19,29079.0,30.2496,30.2778,30.2214,30.2496,29079.0
2021-10-13 13:30:00,32.19,32.22,32.17,32.17,24959.0,30.2496,30.2778,30.2308,30.2308,24959.0
2021-10-13 13:35:00,32.16,32.23,32.16,32.23,74299.0,30.2214,30.2872,30.2214,30.2872,74299.0
2021-10-13 13:40:00,32.23,32.23,32.17,32.18,64091.0,30.2872,30.2872,30.2308,30.2402,64091.0
2021-10-13 13:45:00,32.19,32.2,32.16,32.2,67428.0,30.2496,30.259,30.2214,30.259,67428.0
2021-10-13 13:50:00,32.2,32.2,32.16,32.16,22893.0,30.259,30.259,30.2214,30.2214,22893.0
2021-10-13 13:55:00,32.16,32.19,32.16,32.19,36323.0,30.2214,30.2496,30.2214,30.2496,36323.0
2021-10-13 14:00:00,32.19,32.23,32.14,32.17,121426.0,30.2496,30.2872,30.2026,30.2308,121426.0
2021-10-13 14:05:00,32.18,32.21,32.17,32.2,40362.0,30.2402,30.2684,30.2308,30.259,40362.0
2021-10-13 14:10:00,32.21,32.21,32.19,32.21,31573.0,30.2684,30.2684,30.2496,30.2684,31573.0
2021-10-13 14:15:00,32.21,32.25,32.2,32.23,49666.0,30.2684,30.306,30.259,30.2872,49666.0
2021-10-13 14:20:00,32.24,32.26,32.21,32.22,73568.0,30.2966,30.3154,30.2684,30.2778,73568.0
2021-10-13 14:25:00,32.21,32.21,32.19,32.19,49652.0,30.2684,30.2684,30.2496,30.2496,49652.0
2021-10-13 14:30:00,32.19,32.2,32.16,32.17,93316.0,30.2496,30.259,30.2214,30.2308,93316.0
2021-10-13 14:35:00,32.17,32.2,32.16,32.18,39105.0,30.2308,30.259,30.2214,30.2402,39105.0
2021-10-13 14:40:00,32.2,32.22,32.16,32.19,68163.0,30.259,30.2778,30.2214,30.2496,68163.0
2021-10-13 14:45:00,32.19,32.2,32.19,32.2,17654.0,30.2496,30.259,30.2496,30.259,17654.0
2021-10-13 14:50:00,32.21,32.23,32.2,32.22,28133.0,30.2684,30.2872,30.259,30.2778,28133.0
2021-10-13 14:55:00,32.22,32.22,32.18,32.22,23441.0,30.2778,30.2778,30.2402,30.2778,23441.0
2021-10-13 15:00:00,32.22,32.22,32.19,32.2,29231.0,30.2778,30.2778,30.2496,30.259,29231.0
2021-10-13 15:05:00,32.19,32.19,32.16,32.17,139799.0,30.2496,30.2496,30.2214,30.2308,139799.0
2021-10-13 15:10:00,32.17,32.18,32.15,32.16,50175.0,30.2308,30.2402,30.212,30.2214,50175.0
2021-10-13 15:15:00,32.16,32.16,32.13,32.14,62347.0,30.2214,30.2214,30.1932,30.2026,62347.0
2021-10-13 15:20:00,32.13,32.16,32.12,32.15,80612.0,30.1932,30.2214,30.1838,30.212,80612.0
2021-10-13 15:25:00,32.15,32.16,32.13,32.15,35721.0,30.212,30.2214,30.1932,30.212,35721.0
2021-10-13 15:30:00,32.15,32.16,32.13,32.13,74769.0,30.212,30.2214,30.1932,30.1932,74769.0
2021-10-13 15:35:00,32.13,32.13,32.11,32.11,15129.0,30.1932,30.1932,30.1744,30.1744,15129.0
2021-10-13 15:40:00,32.12,32.12,32.09,32.09,38137.0,30.1838,30.1838,30.1556,30.1556,38137.0
2021-10-13 15:45:00,32.09,32.17,32.09,32.15,177528.0,30.1556,30.2308,30.1556,30.212,177528.0
2021-10-13 15:50:00,32.15,32.19,32.15,32.18,169942.0,30.212,30.2496,30.212,30.2402,169942.0
2021-10-13 15:55:00,32.18,32.19,32.15,32.16,232785.0,30.2402,30.2496,30.212,30.2214,232785.0
2021-10-14 09:30:00,32.59,32.72,32.55,32.62,324713.0,30.6255,30.7476,30.5879,30.6537,324713.0
2021-10-14 09:35:00,32.63,32.66,32.44,32.44,141380.0,30.6631,30.6912,30.4845,30.4845,141380.0
2021-10-14 09:40:00,32.43,32.5,32.41,32.44,98204.0,30.4751,30.5409,30.4563,30.4845,98204.0
2021-10-14 09:45:00,32.45,32.53,32.45,32.52,44322.0,30.4939,30.5691,30.4939,30.5597,44322.0
2021-10-14 09:50:00,32.52,32.58,32.48,32.58,49216.0,30.5597,30.6161,30.5221,30.6161,49216.0
2021-10-14 09:55:00,32.57,32.66,32.52,32.65,132049.0,30.6067,30.6912,30.5597,30.6818,132049.0
2021-10-14 10:00:00,32.65,32.77,32.65,32.77,57806.0,30.6818,30.7946,30.6818,30.7946,57806.0
2021-10-14 10:05:00,32.77,32.77,32.72,32.76,81011.0,30.7946,30.7946,30.7476,30.7852,81011.0
2021-10-14 10:10:00,32.76,32.76,32.67,32.71,102727.0,30.7852,30.7852,30.7006,30.7382,102727.0
2021-10-14 10:15:00,32.71,32.72,32.63,32.69,81791.0,30.7382,30.7476,30.6631,30.7194,81791.0
2021-10-14 10:20:00,32.7,32.73,32.67,32.72,71870.0,30.7288,30.757,30.7006,30.7476,71870.0
2021-10-14 10:25:00,32.72,32.72,32.61,32.63,48514.0,30.7476,30.7476,30.6443,30.6631,48514.0
2021-10-14 10:30:00,32.62,32.71,32.61,32.71,102360.0,30.6537,30.7382,30.6443,30.7382,102360.0
2021-10-14 10:35:00,32.72,32.76,32.7,32.7,45171.0,30.7476,30.7852,30.7288,30.7288,45171.0
2021-10-14 10:40:00,32.69,32.69,32.65,32.66,23645.0,30.7194,30.7194,30.6818,30.6912,23645.0
2021-10-14 10:45:00,32.65,32.7,32.61,32.69,43446.0,30.6818,30.7288,30.6443,30.7194,43446.0
2021-10-14 10:50:00,32.69,32.72,32.68,32.71,37445.0,30.7194,30.7476,30.71,30.7382,37445.0
2021-10-14 10:55:00,32.71,32.77,32.71,32.77,27631.0,30.7382,30.7946,30.7382,30.7946,27631.0
2021-10-14 11:00:00,32.77,32.77,32.69,32.71,64436.0,30.7946,30.7946,30.7194,30.7382,64436.0
2021-10-14 11:05:00,32.7,32.7,32.67,32.67,66692.0,30.7288,30.7288,30.7006,30.7006,66692.0
2021-10-14 11:10:00,32.67,32.73,32.66,32.73,51826.0,30.7006,30.757,30.6912,30.757,51826.0
2021-10-14 11:15:00,32.73,32.76,32.66,32.69,35222.0,30.757,30.7852,30.6912,30.7194,35222.0
2021-10-14 11:20:00,32.69,32.72,32.67,32.7,22454.0,30.7194,30.7476,30.7006,30.7288,22454.0
2021-10-14 11:25:00,32.7,32.74,32.7,32.74,33307.0,30.7288,30.7664,30.7288,30.7664,33307.0
2021-10-14 11:30:00,32.74,32.75,32.7,32.7,83006.0,30.7664,30.7758,30.7288,30.7288,83006.0
2021-10-14 11:35:00,32.7,32.7,32.65,32.66,72612.0,30.7288,30.7288,30.6818,30.6912,72612.0
2021-10-14 11:40:00,32.66,32.72,32.66,32.72,30703.0,30.6912,30.7476,30.6912,30.7476,30703.0
2021-10-14 11:45:00,32.72,32.76,32.72,32.74,34837.0,30.7476,30.7852,30.7476,30.7664,34837.0
2021-10-14 11:50:00,32.74,32.75,32.73,32.73,28066.0,30.7664,30.7758,30.757,30.757,28066.0
2021-10-14 11:55:00,32.73,32.77,32.7,32.77,26803.0,30.757,30.7946,30.7288,30.7946,26803.0
2021-10-14 12:00:00,32.77,32.92,32.76,32.9,248620.0,30.7946,30.9356,30.7852,30.9168,248620.0
2021-10-14 12:05:00,32.9,32.9,32.78,32.82,70350.0,30.9168,30.9168,30.804,30.8416,70350.0
2021-10-14 12:10:00,32.83,32.84,32.8,32.82,43695.0,30.851,30.8604,30.8228,30.8416,43695.0
2021-10-14 12:15:00,32.82,32.82,32.77,32.8,57015.0,30.8416,30.8416,30.7946,30.8228,57015.0
2021-10-14 12:20:00,32.8,32.84,32.8,32.81,31377.0,30.8228,30.8604,30.8228,30.8322,31377.0
2021-10-14 12:25:00,32.81,32.87,32.8,32.85,47693.0,30.8322,30.8886,30.8228,30.8698,47693.0
2021-10-14 12:30:00,32.85,32.85,32.79,32.8,28924.0,30.8698,30.8698,30.8134,30.8228,28924.0
2021-10-14 12:35:00,32.79,32.83,32.77,32.82,22116.0,30.8134,30.851,30.7946,30.8416,22116.0
2021-10-14 12:40:00,32.83,32.85,32.83,32.83,20245.0,30.851,30.8698,30.851,30.851,20245.0
2021-10-14 12:45:00,32.83,32.83,32.78,32.8,57992.0,30.851,30.851,30.804,30.8228,57992.0
2021-10-14 12:50:00,32.8,32.81,32.78,32.81,20567.0,30.8228,30.8322,30.804,30.8322,20567.0
2021-10-14 12:55:00,32.81,32.81,32.78,32.79,23145.0,30.8322,30.8322,30.804,30.8134,23145.0
2021-10-14 13:00:00,32.79,32.79,32.74,32.74,35806.0,30.8134,30.8134,30.7664,30.7664,35806.0
2021-10-14 13:05:00,32.74,32.8,32.73,32.8,19407.0,30.7664,30.8228,30.757,30.8228,19407.0
2021-10-14 13:10:00,32.81,32.83,32.79,32.79,25324.0,30.8322,30.851,30.8134,30.8134,25324.0
2021-10-14 13:15:00,32.77,32.79,32.77,32.79,5866.0,30.7946,30.8134,30.7946,30.8134,5866.0
2021-10-14 13:20:00,32.78,32.78,32.74,32.75,16705.0,30.804,30.804,30.7664,30.7758,16705.0
2021-10-14 13:25:00,32.75,32.76,32.73,32.76,21528.0,30.7758,30.7852,30.757,30.7852,21528.0
2021-10-14 13:30:00,32.76,32.81,32.76,32.81,24089.0,30.7852,30.8322,30.7852,30.8322,24089.0
2021-10-14 13:35:00,32.82,32.84,32.81,32.84,12761.0,30.8416,30.8604,30.8322,30.8604,12761.0
2021-10-14 13:40:00,32.84,32.84,32.8,32.81,9233.0,30.8604,30.8604,30.8228,30.8322,9233.0
2021-10-14 13:45:00,32.8,32.84,32.8,32.84,15558.0,30.8228,30.8604,30.8228,30.8604,15558.0
2021-10-14 13:50:00,32.84,32.84,32.81,32.81,6911.0,30.8604,30.8604,30.8322,30.8322,6911.0
2021-10-14 13:55:00,32.81,32.84,32.81,32.84,9800.0,30.8322,30.8604,30.8322,30.8604,9800.0
2021-10-14 14:00:00,32.84,32.85,32.83,32.83,10574.0,30.8604,30.8698,30.851,30.851,10574.0
2021-10-14 14:05:00,32.82,32.83,32.81,32.83,6282.0,30.8416,30.851,30.8322,30.851,6282.0
2021-10-14 14:10:00,32.84,32.86,32.84,32.86,9726.0,30.8604,30.8792,30.8604,30.8792,9726.0
2021-10-14 14:15:00,32.87,32.87,32.83,32.84,37379.0,30.8886,30.8886,30.851,30.8604,37379.0
2021-10-14 14:20:00,32.84,32.85,32.81,32.83,15458.0,30.8604,30.8698,30.8322,30.851,15458.0
2021-10-14 14:25:00,32.84,32.84,32.81,32.82,13810.0,30.8604,30.8604,30.8322,30.8416,13810.0
2021-10-14 14:30:00,32.82,32.83,32.81,32.83,11487.0,30.8416,30.851,30.8322,30.851,11487.0
2021-10-14 14:35:00,32.82,32.82,32.8,32.8,8383.0,30.8416,30.8416,30.8228,30.8228,8383.0
2021-10-14 14:40:00,32.81,32.81,32.78,32.78,29156.0,30.8322,30.8322,30.804,30.804,29156.0
2021-10-14 14:45:00,32.78,32.81,32.78,32.81,25892.0,30.804,30.8322,30.804,30.8322,25892.0
2021-10-14 14:50:00,32.81,32.84,32.8,32.84,50748.0,30.8322,30.8604,30.8228,30.8604,50748.0
2021-10-14 14:55:00,32.84,32.86,32.84,32.86,12193.0,30.8604,30.8792,30.8604,30.8792,12193.0
2021-10-14 15:00:00,32.86,32.87,32.84,32.84,21283.0,30.8792,30.8886,30.8604,30.8604,21283.0
2021-10-14 15:05:00,32.84,32.85,32.82,32.82,134399.0,30.8604,30.8698,30.8416,30.8416,134399.0
2021-10-14 15:10:00,32.81,32.85,32.81,32.83,36075.0,30.8322,30.8698,30.8322,30.851,36075.0
2021-10-14 15:15:00,32.84,32.84,32.81,32.83,25517.0,30.8604,30.8604,30.8322,30.851,25517.0
2021-10-14 15:20:00,32.83,32.84,32.82,32.82,19611.0,30.851,30.8604,30.8416,30.8416,19611.0
2021-10-14 15:25:00,32.81,32.85,32.81,32.85,31072.0,30.8322,30.8698,30.8322,30.8698,31072.0
2021-10-14 15:30:00,32.85,32.87,32.85,32.85,49923.0,30.8698,30.8886,30.8698,30.8698,49923.0
2021-10-14 15:35:00,32.84,32.84,32.78,32.78,71753.0,30.8604,30.8604,30.804,30.804,71753.0
2021-10-14 15:40:00,32.78,32.8,32.77,32.8,77697.0,30.804,30.8228,30.7946,30.8228,77697.0
2021-10-14 15:45:00,32.8,32.83,32.79,32.79,70072.0,30.8228,30.851,30.8134,30.8134,70072.0
2021-10-14 15:50:00,32.8,32.83,32.77,32.82,87904.0,30.8228,30.851,30.7946,30.8416,87904.0
2021-10-14 15:55:00,32.82,32.87,32.82,32.85,249437.0,30.8416,30.8886,30.8416,30.8698,249437.0
2021-10-15 09:30:00,32.1,32.13,31.88,32.0,453887.0,30.165,30.1932,29.9583,30.071,453887.0
2021-10-15 09:35:00,32.0,32.08,32.0,32.03,158187.0,30.071,30.1462,30.071,30.0992,158187.0
2021-10-15 09:40:00,32.04,32.29,32.01,32.29,118135.0,30.1086,30.3435,30.0804,30.3435,118135.0
2021-10-15 09:45:00,32.28,32.38,32.27,32.34,71268.0,30.3341,30.4281,30.3248,30.3905,71268.0
2021-10-15 09:50:00,32.33,32.41,32.26,32.4,82715.0,30.3811,30.4563,30.3154,30.4469,82715.0
2021-10-15 09:55:00,32.41,32.41,32.33,32.39,32599.0,30.4563,30.4563,30.3811,30.4375,32599.0
2021-10-15 10:00:00,32.4,32.55,32.4,32.5,74224.0,30.4469,30.5879,30.4469,30.5409,74224.0
2021-10-15 10:05:00,32.5,32.52,32.43,32.51,45249.0,30.5409,30.5597,30.4751,30.5503,45249.0
2021-10-15 10:10:00,32.52,32.56,32.5,32.53,45902.0,30.5597,30.5973,30.5409,30.5691,45902.0
2021-10-15 10:15:00,32.52,32.57,32.48,32.52,57275.0,30.5597,30.6067,30.5221,30.5597,57275.0
2021-10-15 10:20:00,32.53,32.55,32.52,32.54,37276.0,30.5691,30.5879,30.5597,30.5785,37276.0
2021-10-15 10:25:00,32.56,32.59,32.43,32.47,107262.0,30.5973,30.6255,30.4751,30.5127,107262.0
2021-10-15 10:30:00,32.46,32.51,32.41,32.51,64414.0,30.5033,30.5503,30.4563,30.5503,64414.0
2021-10-15 10:35:00,32.52,32.59,32.49,32.49,44927.0,30.5597,30.6255,30.5315,30.5315,44927.0
2021-10-15 10:40:00,32.5,32.65,32.48,32.65,41154.0,30.5409,30.6818,30.5221,30.6818,41154.0
2021-10-15 10:45:00,32.64,32.64,32.6,32.64,21865.0,30.6724,30.6724,30.6349,30.6724,21865.0
2021-10-15 10:50:00,32.65,32.73,32.65,32.7,22454.0,30.6818,30.757,30.6818,30.7288,22454.0
2021-10-15 10:55:00,32.7,32.7,32.64,32.64,27149.0,30.7288,30.7288,30.6724,30.6724,27149.0
2021-10-15 11:00:00,32.65,32.69,32.6,32.69,38111.0,30.6818,30.7194,30.6349,30.7194,38111.0
2021-10-15 11:05:00,32.69,32.69,32.61,32.62,25686.0,30.7194,30.7194,30.6443,30.6537,25686.0
2021-10-15 11:10:00,32.62,32.62,32.58,32.61,19331.0,30.6537,30.6537,30.6161,30.6443,19331.0
2021-10-15 11:15:00,32.61,32.61,32.53,32.56,30705.0,30.6443,30.6443,30.5691,30.5973,30705.0
2021-10-15 11:20:00,32.56,32.59,32.56,32.57,58387.0,30.5973,30.6255,30.5973,30.6067,58387.0
2021-10-15 11:25:00,32.58,32.61,32.57,32.6,24265.0,30.6161,30.6443,30.6067,30.6349,24265.0
2021-10-15 11:30:00,32.59,32.59,32.52,32.52,22591.0,30.6255,30.6255,30.5597,30.5597,22591.0
2021-10-15 11:35:00,32.52,32.6,32.52,32.58,44171.0,30.5597,30.6349,30.5597,30.6161,44171.0
2021-10-15 11:40:00,32.58,32.58,32.51,32.51,22658.0,30.6161,30.6161,30.5503,30.5503,22658.0
2021-10-15 11:45:00,32.52,32.53,32.48,32.5,19867.0,30.5597,30.5691,30.5221,30.5409,19867.0
2021-10-15 11:50:00,32.51,32.51,32.47,32.48,54543.0,30.5503,30.5503,30.5127,30.5221,54543.0
2021-10-15 11:55:00,32.47,32.49,32.45,32.49,16753.0,30.5127,30.5315,30.4939,30.5315,16753.0
2021-10-15 12:00:00,32.49,32.49,32.45,32.49,25967.0,30.5315,30.5315,30.4939,30.5315,25967.0
2021-10-15 12:05:00,32.49,32.49,32.47,32.49,11556.0,30.5315,30.5315,30.5127,30.5315,11556.0
2021-10-15 12:10:00,32.49,32.51,32.48,32.5,23198.0,30.5315,30.5503,30.5221,30.5409,23198.0
2021-10-15 12:15:00,32.49,32.53,32.47,32.51,26087.0,30.5315,30.5691,30.5127,30.5503,26087.0
2021-10-15 12:20:00,32.51,32.52,32.48,32.48,13486.0,30.5503,30.5597,30.5221,30.5221,13486.0
2021-10-15 12:25:00,32.48,32.5,32.48,32.5,7283.0,30.5221,30.5409,30.5221,30.5409,7283.0
2021-10-15 12:30:00,32.49,32.5,32.48,32.48,10796.0,30.5315,30.5409,30.5221,30.5221,10796.0
2021-10-15 12:35:00,32.48,32.53,32.48,32.53,9612.0,30.5221,30.5691,30.5221,30.5691,9612.0
2021-10-15 12:40:00,32.53,32.53,32.49,32.52,5045.0,30.5691,30.5691,30.5315,30.5597,5045.0
2021-10-15 12:45:00,32.52,32.53,32.5,32.5,13450.0,30.5597,30.5691,30.5409,30.5409,13450.0
2021-10-15 12:50:00,32.49,32.51,32.49,32.51,17579.0,30.5315,30.5503,30.5315,30.5503,17579.0
2021-10-15 12:55:00,32.52,32.52,32.47,32.47,21028.0,30.5597,30.5597,30.5127,30.5127,21028.0
2021-10-15 13:00:00,32.48,32.52,32.48,32.52,17850.0,30.5221,30.5597,30.5221,30.5597,17850.0
2021-10-15 13:05:00,32.52,32.56,32.52,32.56,23070.0,30.5597,30.5973,30.5597,30.5973,23070.0
2021-10-15 13:10:00,32.56,32.56,32.49,32.5,17616.0,30.5973,30.5973,30.5315,30.5409,17616.0
2021-10-15 13:15:00,32.5,32.51,32.49,32.49,15896.0,30.5409,30.5503,30.5315,30.5315,15896.0
2021-10-15 13:20:00,32.48,32.5,32.48,32.5,9846.0,30.5221,30.5409,30.5221,30.5409,9846.0
2021-10-15 13:25:00,32.5,32.53,32.5,32.53,18189.0,30.5409,30.5691,30.5409,30.5691,18189.0
2021-10-15 13:30:00,32.53,32.59,32.53,32.59,19859.0,30.5691,30.6255,30.5691,30.6255,19859.0
2021-10-15 13:35:00,32.59,32.59,32.52,32.53,59835.0,30.6255,30.6255,30.5597,30.5691,59835.0
2021-10-15 13:40:00,32.53,32.56,32.53,32.56,44535.0,30.5691,30.5973,30.5691,30.5973,44535.0
2021-10-15 13:45:00,32.56,32.56,32.55,32.56,6473.0,30.5973,30.5973,30.5879,30.5973,6473.0
2021-10-15 13:50:00,32.56,32.58,32.55,32.55,18328.0,30.5973,30.6161,30.5879,30.5879,18328.0
2021-10-15 13:55:00,32.55,32.55,32.51,32.52,9724.0,30.5879,30.5879,30.5503,30.5597,9724.0
2021-10-15 14:00:00,32.52,32.59,32.52,32.59,15718.0,30.5597,30.6255,30.5597,30.6255,15718.0
2021-10-15 14:05:00,32.59,32.59,32.58,32.59,12062.0,30.6255,30.6255,30.6161,30.6255,12062.0
2021-10-15 14:10:00,32.59,32.62,32.59,32.61,22978.0,30.6255,30.6537,30.6255,30.6443,22978.0
2021-10-15 14:15:00,32.6,32.6,32.55,32.56,20666.0,30.6349,30.6349,30.5879,30.5973,20666.0
2021-10-15 14:20:00,32.56,32.56,32.52,32.52,21830.0,30.5973,30.5973,30.5597,30.5597,21830.0
2021-10-15 14:25:00,32.53,32.54,32.52,32.52,13593.0,30.5691,30.5785,30.5597,30.5597,13593.0
2021-10-15 14:30:00,32.51,32.51,32.47,32.49,23545.0,30.5503,30.5503,30.5127,30.5315,23545.0
2021-10-15 14:35:00,32.48,32.48,32.47,32.48,21892.0,30.5221,30.5221,30.5127,30.5221,21892.0
2021-10-15 14:40:00,32.48,32.48,32.47,32.47,5131.0,30.5221,30.5221,30.5127,30.5127,5131.0
2021-10-15 14:45:00,32.46,32.46,32.44,32.45,23300.0,30.5033,30.5033,30.4845,30.4939,23300.0
2021-10-15 14:50:00,32.44,32.45,32.42,32.42,11034.0,30.4845,30.4939,30.4657,30.4657,11034.0
2021-10-15 14:55:00,32.42,32.44,32.41,32.41,33537.0,30.4657,30.4845,30.4563,30.4563,33537.0
2021-10-15 15:00:00,32.42,32.43,32.38,32.38,40036.0,30.4657,30.4751,30.4281,30.4281,40036.0
2021-10-15 15:05:00,32.38,32.38,32.31,32.34,126456.0,30.4281,30.4281,30.3623,30.3905,126456.0
2021-10-15 15:10:00,32.34,32.37,32.34,32.37,12889.0,30.3905,30.4187,30.3905,30.4187,12889.0
2021-10-15 15:15:00,32.37,32.38,32.37,32.37,26289.0,30.4187,30.4281,30.4187,30.4187,26289.0
2021-10-15 15:20:00,32.36,32.38,32.36,32.38,53483.0,30.4093,30.4281,30.4093,30.4281,53483.0
2021-10-15 15:25:00,32.37,32.37,32.35,32.35,29578.0,30.4187,30.4187,30.3999,30.3999,29578.0
2021-10-15 15:30:00,32.35,32.38,32.34,32.37,44537.0,30.3999,30.4281,30.3905,30.4187,44537.0
2021-10-15 15:35:00,32.38,32.41,32.38,32.41,36566.0,30.4281,30.4563,30.4281,30.4563,36566.0
2021-10-15 15:40:00,32.41,32.45,32.41,32.45,49394.0,30.4563,30.4939,30.4563,30.4939,49394.0
2021-10-15 15:45:00,32.45,32.49,32.45,32.49,37266.0,30.4939,30.5315,30.4939,30.5315,37266.0
2021-10-15 15:50:00,32.49,32.5,32.48,32.49,62798.0,30.5315,30.5409,30.5221,30.5315,62798.0
2021-10-15 15:55:00,32.49,32.52,32.49,32.51,104918.0,30.5315,30.5597,30.5315,30.5503,104918.0
2021-10-18 09:30:00,32.4,32.42,32.23,32.23,135672.0,30.4469,30.4657,30.2872,30.2872,135672.0
2021-10-18 09:35:00,32.23,32.31,32.22,32.22,65529.0,30.2872,30.3623,30.2778,30.2778,65529.0
2021-10-18 09:40:00,32.22,32.23,32.1,32.2,80295.0,30.2778,30.2872,30.165,30.259,80295.0
2021-10-18 09:45:00,32.21,32.21,32.08,32.09,86071.0,30.2684,30.2684,30.1462,30.1556,86071.0
2021-10-18 09:50:00,32.09,32.18,32.08,32.15,55002.0,30.1556,30.2402,30.1462,30.212,55002.0
2021-10-18 09:55:00,32.16,32.3,32.15,32.29,23520.0,30.2214,30.3529,30.212,30.3435,23520.0
2021-10-18 10:00:00,32.3,32.32,32.26,32.29,27420.0,30.3529,30.3717,30.3154,30.3435,27420.0
2021-10-18 10:05:00,32.28,32.42,32.27,32.42,24809.0,30.3341,30.4657,30.3248,30.4657,24809.0
2021-10-18 10:10:00,32.42,32.42,32.34,32.4,44874.0,30.4657,30.4657,30.3905,30.4469,44874.0
2021-10-18 10:15:00,32.4,32.44,32.38,32.44,21826.0,30.4469,30.4845,30.4281,30.4845,21826.0
2021-10-18 10:20:00,32.42,32.47,32.41,32.45,22973.0,30.4657,30.5127,30.4563,30.4939,22973.0
2021-10-18 10:25:00,32.45,32.48,32.43,32.45,18908.0,30.4939,30.5221,30.4751,30.4939,18908.0
2021-10-18 10:30:00,32.45,32.51,32.45,32.51,14190.0,30.4939,30.5503,30.4939,30.5503,14190.0
2021-10-18 10:35:00,32.52,32.52,32.47,32.52,22474.0,30.5597,30.5597,30.5127,30.5597,22474.0
2021-10-18 10:40:00,32.51,32.51,32.44,32.44,14739.0,30.5503,30.5503,30.4845,30.4845,14739.0
2021-10-18 10:45:00,32.44,32.49,32.41,32.49,16143.0,30.4845,30.5315,30.4563,30.5315,16143.0
2021-10-18 10:50:00,32.5,32.53,32.48,32.48,23615.0,30.5409,30.5691,30.5221,30.5221,23615.0
2021-10-18 10:55:00,32.49,32.52,32.48,32.52,39388.0,30.5315,30.5597,30.5221,30.5597,39388.0
2021-10-18 11:00:00,32.52,32.52,32.46,32.46,19380.0,30.5597,30.5597,30.5033,30.5033,19380.0
2021-10-18 11:05:00,32.45,32.45,32.38,32.38,26833.0,30.4939,30.4939,30.4281,30.4281,26833.0
2021-10-18 11:10:00,32.38,32.4,32.36,32.36,25190.0,30.4281,30.4469,30.4093,30.4093,25190.0
2021-10-18 11:15:00,32.35,32.4,32.35,32.4,23994.0,30.3999,30.4469,30.3999,30.4469,23994.0
2021-10-18 11:20:00,32.4,32.45,32.4,32.42,19534.0,30.4469,30.4939,30.4469,30.4657,19534.0
2021-10-18 11:25:00,32.42,32.45,32.39,32.45,16418.0,30.4657,30.4939,30.4375,30.4939,16418.0
2021-10-18 11:30:00,32.45,32.47,32.44,32.45,6372.0,30.4939,30.5127,30.4845,30.4939,6372.0
2021-10-18 11:35:00,32.44,32.48,32.44,32.48,18050.0,30.4845,30.5221,30.4845,30.5221,18050.0
2021-10-18 11:40:00,32.48,32.48,32.44,32.44,20927.0,30.5221,30.5221,30.4845,30.4845,20927.0
2021-10-18 11:45:00,32.45,32.48,32.45,32.47,33328.0,30.4939,30.5221,30.4939,30.5127,33328.0
2021-10-18 11:50:00,32.48,32.48,32.42,32.42,23980.0,30.5221,30.5221,30.4657,30.4657,23980.0
2021-10-18 11:55:00,32.42,32.47,32.42,32.46,7800.0,30.4657,30.5127,30.4657,30.5033,7800.0
2021-10-18 12:00:00,32.45,32.45,32.42,32.45,10740.0,30.4939,30.4939,30.4657,30.4939,10740.0
2021-10-18 12:05:00,32.45,32.47,32.44,32.44,55515.0,30.4939,30.5127,30.4845,30.4845,55515.0
2021-10-18 12:10:00,32.44,32.44,32.42,32.42,5043.0,30.4845,30.4845,30.4657,30.4657,5043.0
2021-10-18 12:15:00,32.42,32.43,32.4,32.42,26406.0,30.4657,30.4751,30.4469,30.4657,26406.0
2021-10-18 12:20:00,32.42,32.44,32.38,32.38,9894.0,30.4657,30.4845,30.4281,30.4281,9894.0
2021-10-18 12:25:00,32.38,32.43,32.36,32.42,12614.0,30.4281,30.4751,30.4093,30.4657,12614.0
2021-10-18 12:30:00,32.42,32.44,32.42,32.42,11040.0,30.4657,30.4845,30.4657,30.4657,11040.0
2021-10-18 12:35:00,32.42,32.42,32.4,32.4,12400.0,30.4657,30.4657,30.4469,30.4469,12400.0
2021-10-18 12:40:00,32.4,32.41,32.4,32.41,1567.0,30.4469,30.4563,30.4469,30.4563,1567.0
2021-10-18 12:45:00,32.41,32.42,32.41,32.41,6177.0,30.4563,30.4657,30.4563,30.4563,6177.0
2021-10-18 12:50:00,32.4,32.44,32.39,32.44,18128.0,30.4469,30.4845,30.4375,30.4845,18128.0
2021-10-18 12:55:00,32.45,32.52,32.45,32.52,87832.0,30.4939,30.5597,30.4939,30.5597,87832.0
2021-10-18 13:00:00,32.52,32.52,32.49,32.5,45190.0,30.5597,30.5597,30.5315,30.5409,45190.0
2021-10-18 13:05:00,32.49,32.5,32.48,32.48,32306.0,30.5315,30.5409,30.5221,30.5221,32306.0
2021-10-18 13:10:00,32.48,32.48,32.42,32.43,13237.0,30.5221,30.5221,30.4657,30.4751,13237.0
2021-10-18 13:15:00,32.43,32.45,32.41,32.45,8819.0,30.4751,30.4939,30.4563,30.4939,8819.0
2021-10-18 13:20:00,32.45,32.45,32.43,32.43,16123.0,30.4939,30.4939,30.4751,30.4751,16123.0
2021-10-18 13:25:00,32.43,32.47,32.43,32.47,13394.0,30.4751,30.5127,30.4751,30.5127,13394.0
2021-10-18 13:30:00,32.46,32.46,32.45,32.46,3610.0,30.5033,30.5033,30.4939,30.5033,3610.0
2021-10-18 13:35:00,32.45,32.45,32.45,32.45,51658.0,30.4939,30.4939,30.4939,30.4939,51658.0
2021-10-18 13:40:00,32.44,32.47,32.42,32.47,15948.0,30.4845,30.5127,30.4657,30.5127,15948.0
2021-10-18 13:45:00,32.47,32.47,32.45,32.47,33317.0,30.5127,30.5127,30.4939,30.5127,33317.0
2021-10-18 13:50:00,32.48,32.52,32.48,32.52,26834.0,30.5221,30.5597,30.5221,30.5597,26834.0
2021-10-18 13:55:00,32.52,32.52,32.5,32.5,6658.0,30.5597,30.5597,30.5409,30.5409,6658.0
2021-10-18 14:00:00,32.49,32.49,32.47,32.49,15157.0,30.5315,30.5315,30.5127,30.5315,15157.0
2021-10-18 14:05:00,32.49,32.49,32.47,32.47,13672.0,30.5315,30.5315,30.5127,30.5127,13672.0
2021-10-18 14:10:00,32.46,32.46,32.44,32.44,7000.0,30.5033,30.5033,30.4845,30.4845,7000.0
2021-10-18 14:15:00,32.44,32.45,32.43,32.45,25505.0,30.4845,30.4939,30.4751,30.4939,25505.0
2021-10-18 14:20:00,32.45,32.45,32.44,32.44,15799.0,30.4939,30.4939,30.4845,30.4845,15799.0
2021-10-18 14:25:00,32.45,32.47,32.45,32.45,14084.0,30.4939,30.5127,30.4939,30.4939,14084.0
2021-10-18 14:30:00,32.45,32.45,32.44,32.45,61203.0,30.4939,30.4939,30.4845,30.4939,61203.0
2021-10-18 14:35:00,32.45,32.45,32.38,32.38,23643.0,30.4939,30.4939,30.4281,30.4281,23643.0
2021-10-18 14:40:00,32.38,32.4,32.36,32.36,18746.0,30.4281,30.4469,30.4093,30.4093,18746.0
2021-10-18 14:45:00,32.37,32.38,32.36,32.38,9215.0,30.4187,30.4281,30.4093,30.4281,9215.0
2021-10-18 14:50:00,32.38,32.41,32.38,32.41,6514.0,30.4281,30.4563,30.4281,30.4563,6514.0
2021-10-18 14:55:00,32.41,32.43,32.41,32.41,11637.0,30.4563,30.4751,30.4563,30.4563,11637.0
2021-10-18 15:00:00,32.41,32.41,32.38,32.41,60569.0,30.4563,30.4563,30.4281,30.4563,60569.0
2021-10-18 15:05:00,32.4,32.41,32.38,32.38,10293.0,30.4469,30.4563,30.4281,30.4281,10293.0
2021-10-18 15:10:00,32.38,32.41,32.36,32.37,26972.0,30.4281,30.4563,30.4093,30.4187,26972.0
2021-10-18 15:15:00,32.37,32.38,32.37,32.37,15916.0,30.4187,30.4281,30.4187,30.4187,15916.0
2021-10-18 15:20:00,32.38,32.38,32.35,32.35,9883.0,30.4281,30.4281,30.3999,30.3999,9883.0
2021-10-18 15:25:00,32.35,32.35,32.34,32.34,19566.0,30.3999,30.3999,30.3905,30.3905,19566.0
2021-10-18 15:30:00,32.33,32.33,32.27,32.28,24402.0,30.3811,30.3811,30.3248,30.3341,24402.0
2021-10-18 15:35:00,32.28,32.31,32.28,32.3,23716.0,30.3341,30.3623,30.3341,30.3529,23716.0
2021-10-18 15:40:00,32.3,32.3,32.23,32.24,89842.0,30.3529,30.3529,30.2872,30.2966,89842.0
2021-10-18 15:45:00,32.24,32.26,32.24,32.24,15927.0,30.2966,30.3154,30.2966,30.2966,15927.0
2021-10-18 15:50:00,32.25,32.27,32.23,32.23,90585.0,30.306,30.3248,30.2872,30.2872,90585.0
2021-10-18 15:55:00,32.23,32.27,32.2,32.21,246328.0,30.2872,30.3248,30.259,30.2684,246328.0
2021-10-19 09:30:00,32.86,32.88,32.71,32.77,281920.0,30.8792,30.898,30.7382,30.7946,281920.0
2021-10-19 09:35:00,32.79,32.84,32.75,32.79,79171.0,30.8134,30.8604,30.7758,30.8134,79171.0
2021-10-19 09:40:00,32.78,32.8,32.72,32.72,90439.0,30.804,30.8228,30.7476,30.7476,90439.0
2021-10-19 09:45:00,32.71,32.83,32.66,32.81,113312.0,30.7382,30.851,30.6912,30.8322,113312.0
2021-10-19 09:50:00,32.8,32.82,32.64,32.66,104785.0,30.8228,30.8416,30.6724,30.6912,104785.0
2021-10-19 09:55:00,32.66,32.69,32.59,32.66,81889.0,30.6912,30.7194,30.6255,30.6912,81889.0
2021-10-19 10:00:00,32.67,32.76,32.67,32.73,88685.0,30.7006,30.7852,30.7006,30.757,88685.0
2021-10-19 10:05:00,32.73,32.76,32.69,32.69,49489.0,30.757,30.7852,30.7194,30.7194,49489.0
2021-10-19 10:10:00,32.68,32.7,32.63,32.63,35942.0,30.71,30.7288,30.6631,30.6631,35942.0
2021-10-19 10:15:00,32.64,32.67,32.55,32.56,41614.0,30.6724,30.7006,30.5879,30.5973,41614.0
2021-10-19 10:20:00,32.56,32.58,32.52,32.52,38732.0,30.5973,30.6161,30.5597,30.5597,38732.0
2021-10-19 10:25:00,32.52,32.59,32.52,32.56,23054.0,30.5597,30.6255,30.5597,30.5973,23054.0
2021-10-19 10:30:00,32.55,32.55,32.48,32.51,46212.0,30.5879,30.5879,30.5221,30.5503,46212.0
2021-10-19 10:35:00,32.5,32.5,32.39,32.46,111839.0,30.5409,30.5409,30.4375,30.5033,111839.0
2021-10-19 10:40:00,32.46,32.46,32.38,32.38,51419.0,30.5033,30.5033,30.4281,30.4281,51419.0
2021-10-19 10:45:00,32.39,32.46,32.39,32.43,19702.0,30.4375,30.5033,30.4375,30.4751,19702.0
2021-10-19 10:50:00,32.43,32.47,32.4,32.44,27635.0,30.4751,30.5127,30.4469,30.4845,27635.0
2021-10-19 10:55:00,32.45,32.46,32.39,32.42,39501.0,30.4939,30.5033,30.4375,30.4657,39501.0
2021-10-19 11:00:00,32.41,32.44,32.4,32.43,12030.0,30.4563,30.4845,30.4469,30.4751,12030.0
2021-10-19 11:05:00,32.43,32.43,32.38,32.4,28980.0,30.4751,30.4751,30.4281,30.4469,28980.0
2021-10-19 11:10:00,32.4,32.45,32.38,32.41,28596.0,30.4469,30.4939,30.4281,30.4563,28596.0
2021-10-19 11:15:00,32.41,32.41,32.31,32.31,64317.0,30.4563,30.4563,30.3623,30.3623,64317.0
2021-10-19 11:20:00,32.31,32.37,32.3,32.36,22975.0,30.3623,30.4187,30.3529,30.4093,22975.0
2021-10-19 11:25:00,32.36,32.39,32.35,32.37,23369.0,30.4093,30.4375,30.3999,30.4187,23369.0
2021-10-19 11:30:00,32.35,32.35,32.31,32.35,15893.0,30.3999,30.3999,30.3623,30.3999,15893.0
2021-10-19 11:35:00,32.34,32.37,32.34,32.35,15955.0,30.3905,30.4187,30.3905,30.3999,15955.0
2021-10-19 11:40:00,32.36,32.39,32.34,32.39,11180.0,30.4093,30.4375,30.3905,30.4375,11180.0
2021-10-19 11:45:00,32.4,32.41,32.36,32.39,17753.0,30.4469,30.4563,30.4093,30.4375,17753.0
2021-10-19 11:50:00,32.39,32.42,32.38,32.42,4200.0,30.4375,30.4657,30.4281,30.4657,4200.0
2021-10-19 11:55:00,32.42,32.46,32.4,32.44,19913.0,30.4657,30.5033,30.4469,30.4845,19913.0
2021-10-19 12:00:00,32.44,32.47,32.41,32.43,14238.0,30.4845,30.5127,30.4563,30.4751,14238.0
2021-10-19 12:05:00,32.41,32.41,32.37,32.37,19000.0,30.4563,30.4563,30.4187,30.4187,19000.0
2021-10-19 12:10:00,32.38,32.38,32.34,32.34,21681.0,30.4281,30.4281,30.3905,30.3905,21681.0
2021-10-19 12:15:00,32.35,32.38,32.35,32.37,14273.0,30.3999,30.4281,30.3999,30.4187,14273.0
2021-10-19 12:20:00,32.37,32.38,32.35,32.35,17709.0,30.4187,30.4281,30.3999,30.3999,17709.0
2021-10-19 12:25:00,32.35,32.38,32.34,32.34,10812.0,30.3999,30.4281,30.3905,30.3905,10812.0
2021-10-19 12:30:00,32.34,32.35,32.33,32.34,18608.0,30.3905,30.3999,30.3811,30.3905,18608.0
2021-10-19 12:35:00,32.34,32.38,32.34,32.38,34102.0,30.3905,30.4281,30.3905,30.4281,34102.0
2021-10-19 12:40:00,32.38,32.42,32.38,32.41,8713.0,30.4281,30.4657,30.4281,30.4563,8713.0
2021-10-19 12:45:00,32.41,32.44,32.41,32.44,13748.0,30.4563,30.4845,30.4563,30.4845,13748.0
2021-10-19 12:50:00,32.43,32.44,32.41,32.44,11440.0,30.4751,30.4845,30.4563,30.4845,11440.0
2021-10-19 12:55:00,32.45,32.47,32.45,32.45,5776.0,30.4939,30.5127,30.4939,30.4939,5776.0
2021-10-19 13:00:00,32.45,32.45,32.44,32.44,8345.0,30.4939,30.4939,30.4845,30.4845,8345.0
2021-10-19 13:05:00,32.43,32.44,32.39,32.39,14655.0,30.4751,30.4845,30.4375,30.4375,14655.0
2021-10-19 13:10:00,32.38,32.41,32.38,32.41,33956.0,30.4281,30.4563,30.4281,30.4563,33956.0
2021-10-19 13:15:00,32.41,32.41,32.38,32.38,8781.0,30.4563,30.4563,30.4281,30.4281,8781.0
2021-10-19 13:20:00,32.38,32.38,32.36,32.38,10345.0,30.4281,30.4281,30.4093,30.4281,10345.0
2021-10-19 13:25:00,32.39,32.42,32.39,32.42,6366.0,30.4375,30.4657,30.4375,30.4657,6366.0
2021-10-19 13:30:00,32.41,32.42,32.41,32.41,13894.0,30.4563,30.4657,30.4563,30.4563,13894.0
2021-10-19 13:35:00,32.39,32.39,32.39,32.39,3700.0,30.4375,30.4375,30.4375,30.4375,3700.0
2021-10-19 13:40:00,32.39,32.4,32.38,32.38,3562.0,30.4375,30.4469,30.4281,30.4281,3562.0
2021-10-19 13:45:00,32.39,32.39,32.38,32.39,4000.0,30.4375,30.4375,30.4281,30.4375,4000.0
2021-10-19 13:50:00,32.39,32.4,32.35,32.35,4190.0,30.4375,30.4469,30.3999,30.3999,4190.0
2021-10-19 13:55:00,32.35,32.36,32.33,32.33,9923.0,30.3999,30.4093,30.3811,30.3811,9923.0
2021-10-19 14:00:00,32.33,32.34,32.31,32.34,17762.0,30.3811,30.3905,30.3623,30.3905,17762.0
2021-10-19 14:05:00,32.34,32.34,32.33,32.33,5217.0,30.3905,30.3905,30.3811,30.3811,5217.0
2021-10-19 14:10:00,32.34,32.34,32.33,32.33,5083.0,30.3905,30.3905,30.3811,30.3811,5083.0
2021-10-19 14:15:00,32.33,32.35,32.33,32.35,4702.0,30.3811,30.3999,30.3811,30.3999,4702.0
2021-10-19 14:20:00,32.35,32.35,32.34,32.35,5200.0,30.3999,30.3999,30.3905,30.3999,5200.0
2021-10-19 14:25:00,32.34,32.35,32.34,32.34,3247.0,30.3905,30.3999,30.3905,30.3905,3247.0
2021-10-19 14:30:00,32.35,32.37,32.31,32.33,18384.0,30.3999,30.4187,30.3623,30.3811,18384.0
2021-10-19 14:35:00,32.33,32.34,32.31,32.33,8680.0,30.3811,30.3905,30.3623,30.3811,8680.0
2021-10-19 14:40:00,32.34,32.37,32.34,32.36,10321.0,30.3905,30.4187,30.3905,30.4093,10321.0
2021-10-19 14:45:00,32.37,32.37,32.37,32.37,1585.0,30.4187,30.4187,30.4187,30.4187,1585.0
2021-10-19 14:50:00,32.37,32.38,32.37,32.38,11615.0,30.4187,30.4281,30.4187,30.4281,11615.0
2021-10-19 14:55:00,32.38,32.41,32.38,32.4,23387.0,30.4281,30.4563,30.4281,30.4469,23387.0
2021-10-19 15:00:00,32.41,32.44,32.41,32.43,8212.0,30.4563,30.4845,30.4563,30.4751,8212.0
2021-10-19 15:05:00,32.42,32.42,32.41,32.41,7007.0,30.4657,30.4657,30.4563,30.4563,7007.0
2021-10-19 15:10:00,32.41,32.41,32.39,32.4,11827.0,30.4563,30.4563,30.4375,30.4469,11827.0
2021-10-19 15:15:00,32.41,32.43,32.4,32.43,13563.0,30.4563,30.4751,30.4469,30.4751,13563.0
2021-10-19 15:20:00,32.44,32.44,32.4,32.4,5201.0,30.4845,30.4845,30.4469,30.4469,5201.0
2021-10-19 15:25:00,32.39,32.4,32.39,32.4,11197.0,30.4375,30.4469,30.4375,30.4469,11197.0
2021-10-19 15:30:00,32.41,32.43,32.41,32.43,6398.0,30.4563,30.4751,30.4563,30.4751,6398.0
2021-10-19 15:35:00,32.44,32.45,32.42,32.42,15748.0,30.4845,30.4939,30.4657,30.4657,15748.0
2021-10-19 15:40:00,32.41,32.44,32.41,32.42,19797.0,30.4563,30.4845,30.4563,30.4657,19797.0
2021-10-19 15:45:00,32.41,32.44,32.41,32.44,18904.0,30.4563,30.4845,30.4563,30.4845,18904.0
2021-10-19 15:50:00,32.44,32.47,32.44,32.47,28100.0,30.4845,30.5127,30.4845,30.5127,28100.0
2021-10-19 15:55:00,32.47,32.49,32.46,32.49,93316.0,30.5127,30.5315,30.5033,30.5315,93316.0
2021-10-20 09:30:00,32.85,32.88,32.63,32.66,129108.0,30.8698,30.898,30.6631,30.6912,129108.0
2021-10-20 09:35:00,32.66,32.73,32.59,32.73,91860.0,30.6912,30.757,30.6255,30.757,91860.0
2021-10-20 09:40:00,32.73,32.85,32.72,32.75,133812.0,30.757,30.8698,30.7476,30.7758,133812.0
2021-10-20 09:45:00,32.74,32.78,32.7,32.77,64954.0,30.7664,30.804,30.7288,30.7946,64954.0
2021-10-20 09:50:00,32.77,32.8,32.74,32.76,30693.0,30.7946,30.8228,30.7664,30.7852,30693.0
2021-10-20 09:55:00,32.77,32.82,32.76,32.78,45028.0,30.7946,30.8416,30.7852,30.804,45028.0
2021-10-20 10:00:00,32.77,32.8,32.71,32.76,19140.0,30.7946,30.8228,30.7382,30.7852,19140.0
2021-10-20 10:05:00,32.75,32.76,32.7,32.71,36628.0,30.7758,30.7852,30.7288,30.7382,36628.0
2021-10-20 10:10:00,32.7,32.72,32.66,32.7,31034.0,30.7288,30.7476,30.6912,30.7288,31034.0
2021-10-20 10:15:00,32.71,32.75,32.7,32.75,14020.0,30.7382,30.7758,30.7288,30.7758,14020.0
2021-10-20 10:20:00,32.76,32.77,32.73,32.77,20862.0,30.7852,30.7946,30.757,30.7946,20862.0
2021-10-20 10:25:00,32.76,32.88,32.76,32.86,53326.0,30.7852,30.898,30.7852,30.8792,53326.0
2021-10-20 10:30:00,32.86,32.93,32.86,32.9,59011.0,30.8792,30.945,30.8792,30.9168,59011.0
2021-10-20 10:35:00,32.91,32.94,32.89,32.91,44596.0,30.9262,30.9544,30.9074,30.9262,44596.0
2021-10-20 10:40:00,32.92,33.0,32.92,32.99,30294.0,30.9356,31.0107,30.9356,31.0013,30294.0
2021-10-20 10:45:00,32.99,33.11,32.99,33.11,37052.0,31.0013,31.1141,31.0013,31.1141,37052.0
2021-10-20 10:50:00,33.11,33.11,33.02,33.04,40317.0,31.1141,31.1141,31.0295,31.0483,40317.0
2021-10-20 10:55:00,33.05,33.06,33.01,33.04,24371.0,31.0577,31.0671,31.0201,31.0483,24371.0
2021-10-20 11:00:00,33.05,33.06,33.01,33.06,15626.0,31.0577,31.0671,31.0201,31.0671,15626.0
2021-10-20 11:05:00,33.06,33.09,33.03,33.09,16058.0,31.0671,31.0953,31.0389,31.0953,16058.0
2021-10-20 11:10:00,33.09,33.12,33.08,33.1,34573.0,31.0953,31.1235,31.0859,31.1047,34573.0
2021-10-20 11:15:00,33.1,33.1,33.06,33.06,13662.0,31.1047,31.1047,31.0671,31.0671,13662.0
2021-10-20 11:20:00,33.05,33.06,33.02,33.04,22436.0,31.0577,31.0671,31.0295,31.0483,22436.0
2021-10-20 11:25:00,33.03,33.07,33.02,33.06,33684.0,31.0389,31.0765,31.0295,31.0671,33684.0
2021-10-20 11:30:00,33.06,33.1,33.05,33.08,38569.0,31.0671,31.1047,31.0577,31.0859,38569.0
2021-10-20 11:35:00,33.08,33.09,33.01,33.01,13916.0,31.0859,31.0953,31.0201,31.0201,13916.0
2021-10-20 11:40:00,33.0,33.03,32.98,32.98,22069.0,31.0107,31.0389,30.992,30.992,22069.0
2021-10-20 11:45:00,32.98,33.04,32.96,33.04,39506.0,30.992,31.0483,30.9732,31.0483,39506.0
2021-10-20 11:50:00,33.03,33.03,33.01,33.01,7092.0,31.0389,31.0389,31.0201,31.0201,7092.0
2021-10-20 11:55:00,33.0,33.05,33.0,33.01,24197.0,31.0107,31.0577,31.0107,31.0201,24197.0
2021-10-20 12:00:00,33.01,33.03,33.01,33.03,21768.0,31.0201,31.0389,31.0201,31.0389,21768.0
2021-10-20 12:05:00,33.03,33.05,33.02,33.05,14304.0,31.0389,31.0577,31.0295,31.0577,14304.0
2021-10-20 12:10:00,33.05,33.09,33.05,33.08,12609.0,31.0577,31.0953,31.0577,31.0859,12609.0
2021-10-20 12:15:00,33.08,33.12,33.08,33.12,21176.0,31.0859,31.1235,31.0859,31.1235,21176.0
2021-10-20 12:20:00,33.12,33.13,33.1,33.12,14936.0,31.1235,31.1329,31.1047,31.1235,14936.0
2021-10-20 12:25:00,33.12,33.14,33.1,33.12,22605.0,31.1235,31.1423,31.1047,31.1235,22605.0
2021-10-20 12:30:00,33.12,33.15,33.12,33.13,50459.0,31.1235,31.1517,31.1235,31.1329,50459.0
2021-10-20 12:35:00,33.13,33.13,33.11,33.13,10470.0,31.1329,31.1329,31.1141,31.1329,10470.0
2021-10-20 12:40:00,33.13,33.13,33.11,33.12,14802.0,31.1329,31.1329,31.1141,31.1235,14802.0
2021-10-20 12:45:00,33.12,33.15,33.11,33.14,36565.0,31.1235,31.1517,31.1141,31.1423,36565.0
2021-10-20 12:50:00,33.13,33.14,33.08,33.08,34027.0,31.1329,31.1423,31.0859,31.0859,34027.0
2021-10-20 12:55:00,33.08,33.11,33.06,33.1,25584.0,31.0859,31.1141,31.0671,31.1047,25584.0
2021-10-20 13:00:00,33.1,33.12,32.98,32.99,53578.0,31.1047,31.1235,30.992,31.0013,53578.0
2021-10-20 13:05:00,32.99,33.01,32.99,32.99,54158.0,31.0013,31.0201,31.0013,31.0013,54158.0
2021-10-20 13:10:00,32.99,33.02,32.97,33.01,54737.0,31.0013,31.0295,30.9826,31.0201,54737.0
2021-10-20 13:15:00,33.01,33.02,33.01,33.02,18214.0,31.0201,31.0295,31.0201,31.0295,18214.0
2021-10-20 13:20:00,33.03,33.03,32.95,32.95,23071.0,31.0389,31.0389,30.9638,30.9638,23071.0
2021-10-20 13:25:00,32.95,32.98,32.94,32.97,32810.0,30.9638,30.992,30.9544,30.9826,32810.0
2021-10-20 13:30:00,32.99,33.01,32.93,32.94,16457.0,31.0013,31.0201,30.945,30.9544,16457.0
2021-10-20 13:35:00,32.94,32.97,32.94,32.95,20242.0,30.9544,30.9826,30.9544,30.9638,20242.0
2021-10-20 13:40:00,32.95,32.96,32.95,32.95,5089.0,30.9638,30.9732,30.9638,30.9638,5089.0
2021-10-20 13:45:00,32.96,32.98,32.96,32.96,18879.0,30.9732,30.992,30.9732,30.9732,18879.0
2021-10-20 13:50:00,32.97,32.98,32.95,32.97,13225.0,30.9826,30.992,30.9638,30.9826,13225.0
2021-10-20 13:55:00,32.96,32.97,32.95,32.97,12925.0,30.9732,30.9826,30.9638,30.9826,12925.0
2021-10-20 14:00:00,32.97,32.99,32.92,32.92,9792.0,30.9826,31.0013,30.9356,30.9356,9792.0
2021-10-20 14:05:00,32.93,32.96,32.93,32.96,7468.0,30.945,30.9732,30.945,30.9732,7468.0
2021-10-20 14:10:00,32.96,32.96,32.91,32.91,16810.0,30.9732,30.9732,30.9262,30.9262,16810.0
2021-10-20 14:15:00,32.92,32.94,32.91,32.94,6792.0,30.9356,30.9544,30.9262,30.9544,6792.0
2021-10-20 14:20:00,32.95,32.98,32.91,32.91,25375.0,30.9638,30.992,30.9262,30.9262,25375.0
2021-10-20 14:25:00,32.92,32.95,32.91,32.95,14054.0,30.9356,30.9638,30.9262,30.9638,14054.0
2021-10-20 14:30:00,32.95,32.95,32.93,32.95,28983.0,30.9638,30.9638,30.945,30.9638,28983.0
2021-10-20 14:35:00,32.95,32.95,32.94,32.94,7294.0,30.9638,30.9638,30.9544,30.9544,7294.0
2021-10-20 14:40:00,32.93,32.93,32.9,32.91,24364.0,30.945,30.945,30.9168,30.9262,24364.0
2021-10-20 14:45:00,32.91,32.94,32.9,32.92,22801.0,30.9262,30.9544,30.9168,30.9356,22801.0
2021-10-20 14:50:00,32.91,32.91,32.89,32.91,13400.0,30.9262,30.9262,30.9074,30.9262,13400.0
2021-10-20 14:55:00,32.91,32.92,32.91,32.91,5400.0,30.9262,30.9356,30.9262,30.9262,5400.0
2021-10-20 15:00:00,32.91,32.91,32.88,32.89,24153.0,30.9262,30.9262,30.898,30.9074,24153.0
2021-10-20 15:05:00,32.88,32.9,32.85,32.87,19300.0,30.898,30.9168,30.8698,30.8886,19300.0
2021-10-20 15:10:00,32.88,32.88,32.81,32.83,48861.0,30.898,30.898,30.8322,30.851,48861.0
2021-10-20 15:15:00,32.82,32.82,32.79,32.82,31746.0,30.8416,30.8416,30.8134,30.8416,31746.0
2021-10-20 15:20:00,32.81,32.83,32.8,32.8,20689.0,30.8322,30.851,30.8228,30.8228,20689.0
2021-10-20 15:25:00,32.8,32.84,32.8,32.83,19759.0,30.8228,30.8604,30.8228,30.851,19759.0
2021-10-20 15:30:00,32.83,32.84,32.81,32.83,54636.0,30.851,30.8604,30.8322,30.851,54636.0
2021-10-20 15:35:00,32.84,32.84,32.8,32.8,28833.0,30.8604,30.8604,30.8228,30.8228,28833.0
2021-10-20 15:40:00,32.8,32.84,32.8,32.84,41756.0,30.8228,30.8604,30.8228,30.8604,41756.0
2021-10-20 15:45:00,32.84,32.87,32.84,32.87,40423.0,30.8604,30.8886,30.8604,30.8886,40423.0
2021-10-20 15:50:00,32.87,32.88,32.84,32.87,53490.0,30.8886,30.898,30.8604,30.8886,53490.0
2021-10-20 15:55:00,32.87,32.88,32.84,32.87,68558.0,30.8886,30.898,30.8604,30.8886,68558.0
2021-10-21 09:30:00,32.73,32.76,32.51,32.6,155569.0,30.757,30.7852,30.5503,30.6349,155569.0
2021-10-21 09:35:00,32.59,32.64,32.55,32.59,64113.0,30.6255,30.6724,30.5879,30.6255,64113.0
2021-10-21 09:40:00,32.58,32.71,32.56,32.69,33838.0,30.6161,30.7382,30.5973,30.7194,33838.0
2021-10-21 09:45:00,32.69,32.73,32.58,32.6,35491.0,30.7194,30.757,30.6161,30.6349,35491.0
2021-10-21 09:50:00,32.63,32.65,32.59,32.62,36118.0,30.6631,30.6818,30.6255,30.6537,36118.0
2021-10-21 09:55:00,32.62,32.63,32.57,32.58,30266.0,30.6537,30.6631,30.6067,30.6161,30266.0
2021-10-21 10:00:00,32.58,32.61,32.55,32.61,41741.0,30.6161,30.6443,30.5879,30.6443,41741.0
2021-10-21 10:05:00,32.64,32.69,32.61,32.65,42151.0,30.6724,30.7194,30.6443,30.6818,42151.0
2021-10-21 10:10:00,32.64,32.69,32.63,32.69,19934.0,30.6724,30.7194,30.6631,30.7194,19934.0
2021-10-21 10:15:00,32.71,32.73,32.67,32.68,30916.0,30.7382,30.757,30.7006,30.71,30916.0
2021-10-21 10:20:00,32.68,32.76,32.67,32.74,19144.0,30.71,30.7852,30.7006,30.7664,19144.0
2021-10-21 10:25:00,32.75,32.77,32.69,32.69,8371.0,30.7758,30.7946,30.7194,30.7194,8371.0
2021-10-21 10:30:00,32.69,32.73,32.68,32.72,17552.0,30.7194,30.757,30.71,30.7476,17552.0
2021-10-21 10:35:00,32.71,32.73,32.69,32.7,15423.0,30.7382,30.757,30.7194,30.7288,15423.0
2021-10-21 10:40:00,32.7,32.71,32.69,32.7,11896.0,30.7288,30.7382,30.7194,30.7288,11896.0
2021-10-21 10:45:00,32.7,32.76,32.69,32.76,8662.0,30.7288,30.7852,30.7194,30.7852,8662.0
2021-10-21 10:50:00,32.75,32.76,32.73,32.74,16442.0,30.7758,30.7852,30.757,30.7664,16442.0
2021-10-21 10:55:00,32.74,32.74,32.71,32.71,12216.0,30.7664,30.7664,30.7382,30.7382,12216.0
2021-10-21 11:00:00,32.71,32.73,32.68,32.69,7925.0,30.7382,30.757,30.71,30.7194,7925.0
2021-10-21 11:05:00,32.7,32.73,32.7,32.72,16010.0,30.7288,30.757,30.7288,30.7476,16010.0
2021-10-21 11:10:00,32.73,32.73,32.69,32.69,12449.0,30.757,30.757,30.7194,30.7194,12449.0
2021-10-21 11:15:00,32.68,32.68,32.63,32.65,7817.0,30.71,30.71,30.6631,30.6818,7817.0
2021-10-21 11:20:00,32.66,32.73,32.66,32.7,24515.0,30.6912,30.757,30.6912,30.7288,24515.0
2021-10-21 11:25:00,32.7,32.7,32.6,32.6,32289.0,30.7288,30.7288,30.6349,30.6349,32289.0
2021-10-21 11:30:00,32.6,32.63,32.56,32.56,28239.0,30.6349,30.6631,30.5973,30.5973,28239.0
2021-10-21 11:35:00,32.56,32.59,32.54,32.58,16690.0,30.5973,30.6255,30.5785,30.6161,16690.0
2021-10-21 11:40:00,32.59,32.62,32.59,32.62,7649.0,30.6255,30.6537,30.6255,30.6537,7649.0
2021-10-21 11:45:00,32.61,32.66,32.6,32.66,24789.0,30.6443,30.6912,30.6349,30.6912,24789.0
2021-10-21 11:50:00,32.66,32.7,32.66,32.68,12881.0,30.6912,30.7288,30.6912,30.71,12881.0
2021-10-21 11:55:00,32.67,32.69,32.65,32.68,32127.0,30.7006,30.7194,30.6818,30.71,32127.0
2021-10-21 12:00:00,32.69,32.72,32.69,32.7,7993.0,30.7194,30.7476,30.7194,30.7288,7993.0
2021-10-21 12:05:00,32.7,32.72,32.7,32.72,28941.0,30.7288,30.7476,30.7288,30.7476,28941.0
2021-10-21 12:10:00,32.73,32.77,32.73,32.75,7623.0,30.757,30.7946,30.757,30.7758,7623.0
2021-10-21 12:15:00,32.75,32.75,32.7,32.7,27921.0,30.7758,30.7758,30.7288,30.7288,27921.0
2021-10-21 12:20:00,32.7,32.7,32.66,32.67,19064.0,30.7288,30.7288,30.6912,30.7006,19064.0
2021-10-21 12:25:00,32.67,32.69,32.67,32.68,10488.0,30.7006,30.7194,30.7006,30.71,10488.0
2021-10-21 12:30:00,32.67,32.68,32.66,32.67,26145.0,30.7006,30.71,30.6912,30.7006,26145.0
2021-10-21 12:35:00,32.68,32.7,32.67,32.68,9400.0,30.71,30.7288,30.7006,30.71,9400.0
2021-10-21 12:40:00,32.68,32.69,32.67,32.67,2458.0,30.71,30.7194,30.7006,30.7006,2458.0
2021-10-21 12:45:00,32.66,32.66,32.65,32.65,5877.0,30.6912,30.6912,30.6818,30.6818,5877.0
2021-10-21 12:50:00,32.65,32.68,32.65,32.68,2300.0,30.6818,30.71,30.6818,30.71,2300.0
2021-10-21 12:55:00,32.68,32.68,32.63,32.63,13700.0,30.71,30.71,30.6631,30.6631,13700.0
2021-10-21 13:00:00,32.62,32.63,32.61,32.62,5000.0,30.6537,30.6631,30.6443,30.6537,5000.0
2021-10-21 13:05:00,32.6,32.62,32.59,32.62,8258.0,30.6349,30.6537,30.6255,30.6537,8258.0
2021-10-21 13:10:00,32.61,32.62,32.59,32.59,15590.0,30.6443,30.6537,30.6255,30.6255,15590.0
2021-10-21 13:15:00,32.59,32.63,32.59,32.62,5668.0,30.6255,30.6631,30.6255,30.6537,5668.0
2021-10-21 13:20:00,32.63,32.66,32.63,32.66,2800.0,30.6631,30.6912,30.6631,30.6912,2800.0
2021-10-21 13:25:00,32.67,32.67,32.66,32.66,9343.0,30.7006,30.7006,30.6912,30.6912,9343.0
2021-10-21 13:30:00,32.66,32.66,32.63,32.64,14138.0,30.6912,30.6912,30.6631,30.6724,14138.0
2021-10-21 13:35:00,32.63,32.63,32.63,32.63,2804.0,30.6631,30.6631,30.6631,30.6631,2804.0
2021-10-21 13:40:00,32.63,32.63,32.61,32.62,5381.0,30.6631,30.6631,30.6443,30.6537,5381.0
2021-10-21 13:45:00,32.61,32.63,32.6,32.6,3892.0,30.6443,30.6631,30.6349,30.6349,3892.0
2021-10-21 13:50:00,32.6,32.62,32.6,32.6,7800.0,30.6349,30.6537,30.6349,30.6349,7800.0
2021-10-21 13:55:00,32.6,32.61,32.59,32.59,26347.0,30.6349,30.6443,30.6255,30.6255,26347.0
2021-10-21 14:00:00,32.59,32.6,32.59,32.59,6597.0,30.6255,30.6349,30.6255,30.6255,6597.0
2021-10-21 14:05:00,32.58,32.59,32.56,32.59,8401.0,30.6161,30.6255,30.5973,30.6255,8401.0
2021-10-21 14:10:00,32.59,32.6,32.56,32.56,34731.0,30.6255,30.6349,30.5973,30.5973,34731.0
2021-10-21 14:15:00,32.55,32.58,32.52,32.55,79091.0,30.5879,30.6161,30.5597,30.5879,79091.0
2021-10-21 14:20:00,32.55,32.57,32.5,32.51,60991.0,30.5879,30.6067,30.5409,30.5503,60991.0
2021-10-21 14:25:00,32.56,32.56,32.54,32.54,12597.0,30.5973,30.5973,30.5785,30.5785,12597.0
2021-10-21 14:30:00,32.56,32.58,32.56,32.58,10422.0,30.5973,30.6161,30.5973,30.6161,10422.0
2021-10-21 14:35:00,32.58,32.6,32.58,32.6,11586.0,30.6161,30.6349,30.6161,30.6349,11586.0
2021-10-21 14:40:00,32.6,32.61,32.59,32.6,5580.0,30.6349,30.6443,30.6255,30.6349,5580.0
2021-10-21 14:45:00,32.61,32.63,32.61,32.63,9940.0,30.6443,30.6631,30.6443,30.6631,9940.0
2021-10-21 14:50:00,32.63,32.65,32.62,32.65,9341.0,30.6631,30.6818,30.6537,30.6818,9341.0
2021-10-21 14:55:00,32.65,32.65,32.64,32.64,10865.0,30.6818,30.6818,30.6724,30.6724,10865.0
2021-10-21 15:00:00,32.64,32.66,32.64,32.65,9648.0,30.6724,30.6912,30.6724,30.6818,9648.0
2021-10-21 15:05:00,32.66,32.68,32.66,32.68,2624.0,30.6912,30.71,30.6912,30.71,2624.0
2021-10-21 15:10:00,32.69,32.74,32.69,32.74,12676.0,30.7194,30.7664,30.7194,30.7664,12676.0
2021-10-21 15:15:00,32.74,32.76,32.73,32.76,16159.0,30.7664,30.7852,30.757,30.7852,16159.0
2021-10-21 15:20:00,32.76,32.76,32.71,32.71,14237.0,30.7852,30.7852,30.7382,30.7382,14237.0
2021-10-21 15:25:00,32.71,32.71,32.7,32.7,2548.0,30.7382,30.7382,30.7288,30.7288,2548.0
2021-10-21 15:30:00,32.7,32.72,32.7,32.71,6175.0,30.7288,30.7476,30.7288,30.7382,6175.0
2021-10-21 15:35:00,32.71,32.72,32.71,32.72,2820.0,30.7382,30.7476,30.7382,30.7476,2820.0
2021-10-21 15:40:00,32.71,32.71,32.7,32.7,32349.0,30.7382,30.7382,30.7288,30.7288,32349.0
2021-10-21 15:45:00,32.7,32.7,32.69,32.69,16560.0,30.7288,30.7288,30.7194,30.7194,16560.0
2021-10-21 15:50:00,32.69,32.72,32.68,32.71,21896.0,30.7194,30.7476,30.71,30.7382,21896.0
2021-10-21 15:55:00,32.71,32.77,32.71,32.73,78442.0,30.7382,30.7946,30.7382,30.757,78442.0
2021-10-22 09:30:00,33.26,33.7,33.26,33.69,438479.0,31.2551,31.6686,31.2551,31.6592,438479.0
2021-10-22 09:35:00,33.67,33.79,33.64,33.64,124646.0,31.6404,31.7531,31.6122,31.6122,124646.0
2021-10-22 09:40:00,33.64,33.73,33.6,33.7,92242.0,31.6122,31.6967,31.5746,31.6686,92242.0
2021-10-22 09:45:00,33.7,33.73,33.62,33.69,85504.0,31.6686,31.6967,31.5934,31.6592,85504.0
2021-10-22 09:50:00,33.7,33.77,33.7,33.76,103644.0,31.6686,31.7343,31.6686,31.7249,103644.0
2021-10-22 09:55:00,33.77,33.8,33.73,33.73,65011.0,31.7343,31.7625,31.6967,31.6967,65011.0
2021-10-22 10:00:00,33.74,33.78,33.7,33.7,108838.0,31.7061,31.7437,31.6686,31.6686,108838.0
2021-10-22 10:05:00,33.7,33.84,33.67,33.84,81289.0,31.6686,31.8001,31.6404,31.8001,81289.0
2021-10-22 10:10:00,33.84,33.91,33.84,33.88,139144.0,31.8001,31.8659,31.8001,31.8377,139144.0
2021-10-22 10:15:00,33.88,33.94,33.86,33.88,71641.0,31.8377,31.8941,31.8189,31.8377,71641.0
2021-10-22 10:20:00,33.88,33.91,33.83,33.83,43442.0,31.8377,31.8659,31.7907,31.7907,43442.0
2021-10-22 10:25:00,33.83,33.85,33.73,33.76,155368.0,31.7907,31.8095,31.6967,31.7249,155368.0
2021-10-22 10:30:00,33.76,33.8,33.66,33.67,133767.0,31.7249,31.7625,31.631,31.6404,133767.0
2021-10-22 10:35:00,33.68,33.76,33.67,33.7,32702.0,31.6498,31.7249,31.6404,31.6686,32702.0
2021-10-22 10:40:00,33.69,33.73,33.69,33.72,22756.0,31.6592,31.6967,31.6592,31.6873,22756.0
2021-10-22 10:45:00,33.73,33.76,33.69,33.74,48206.0,31.6967,31.7249,31.6592,31.7061,48206.0
2021-10-22 10:50:00,33.73,33.77,33.69,33.73,29331.0,31.6967,31.7343,31.6592,31.6967,29331.0
2021-10-22 10:55:00,33.73,33.77,33.71,33.75,34475.0,31.6967,31.7343,31.6779,31.7155,34475.0
2021-10-22 11:00:00,33.74,33.79,33.7,33.7,29115.0,31.7061,31.7531,31.6686,31.6686,29115.0
2021-10-22 11:05:00,33.7,33.73,33.59,33.59,54210.0,31.6686,31.6967,31.5652,31.5652,54210.0
2021-10-22 11:10:00,33.59,33.62,33.47,33.47,55897.0,31.5652,31.5934,31.4524,31.4524,55897.0
2021-10-22 11:15:00,33.46,33.47,33.33,33.34,104075.0,31.443,31.4524,31.3209,31.3303,104075.0
2021-10-22 11:20:00,33.34,33.37,33.23,33.23,123650.0,31.3303,31.3584,31.2269,31.2269,123650.0
2021-10-22 11:25:00,33.23,33.27,33.19,33.23,171798.0,31.2269,31.2645,31.1893,31.2269,171798.0
2021-10-22 11:30:00,33.23,33.23,33.01,33.07,94261.0,31.2269,31.2269,31.0201,31.0765,94261.0
2021-10-22 11:35:00,33.07,33.09,32.9,32.95,150114.0,31.0765,31.0953,30.9168,30.9638,150114.0
2021-10-22 11:40:00,32.95,33.0,32.83,32.99,138778.0,30.9638,31.0107,30.851,31.0013,138778.0
2021-10-22 11:45:00,33.0,33.02,32.93,32.97,68791.0,31.0107,31.0295,30.945,30.9826,68791.0
2021-10-22 11:50:00,32.97,33.01,32.94,33.01,37533.0,30.9826,31.0201,30.9544,31.0201,37533.0
2021-10-22 11:55:00,33.0,33.0,32.91,32.97,94927.0,31.0107,31.0107,30.9262,30.9826,94927.0
2021-10-22 12:00:00,32.96,33.03,32.94,33.03,51684.0,30.9732,31.0389,30.9544,31.0389,51684.0
2021-10-22 12:05:00,33.02,33.05,32.99,33.02,45798.0,31.0295,31.0577,31.0013,31.0295,45798.0
2021-10-22 12:10:00,33.02,33.06,33.01,33.05,16201.0,31.0295,31.0671,31.0201,31.0577,16201.0
2021-10-22 12:15:00,33.05,33.11,33.02,33.1,23481.0,31.0577,31.1141,31.0295,31.1047,23481.0
2021-10-22 12:20:00,33.1,33.16,33.1,33.12,36234.0,31.1047,31.1611,31.1047,31.1235,36234.0
2021-10-22 12:25:00,33.12,33.17,33.12,33.17,28581.0,31.1235,31.1705,31.1235,31.1705,28581.0
2021-10-22 12:30:00,33.15,33.25,33.15,33.25,27200.0,31.1517,31.2457,31.1517,31.2457,27200.0
2021-10-22 12:35:00,33.25,33.25,33.19,33.19,20230.0,31.2457,31.2457,31.1893,31.1893,20230.0
2021-10-22 12:40:00,33.2,33.28,33.19,33.24,58249.0,31.1987,31.2739,31.1893,31.2363,58249.0
2021-10-22 12:45:00,33.24,33.31,33.24,33.3,44472.0,31.2363,31.3021,31.2363,31.2927,44472.0
2021-10-22 12:50:00,33.3,33.31,33.23,33.23,53402.0,31.2927,31.3021,31.2269,31.2269,53402.0
2021-10-22 12:55:00,33.24,33.25,33.22,33.22,24302.0,31.2363,31.2457,31.2175,31.2175,24302.0
2021-10-22 13:00:00,33.21,33.25,33.15,33.15,52821.0,31.2081,31.2457,31.1517,31.1517,52821.0
2021-10-22 13:05:00,33.16,33.18,33.16,33.18,13002.0,31.1611,31.1799,31.1611,31.1799,13002.0
2021-10-22 13:10:00,33.19,33.2,33.14,33.15,17701.0,31.1893,31.1987,31.1423,31.1517,17701.0
2021-10-22 13:15:00,33.14,33.17,33.12,33.16,12288.0,31.1423,31.1705,31.1235,31.1611,12288.0
2021-10-22 13:20:00,33.16,33.16,33.14,33.16,15601.0,31.1611,31.1611,31.1423,31.1611,15601.0
2021-10-22 13:25:00,33.16,33.2,33.16,33.2,8857.0,31.1611,31.1987,31.1611,31.1987,8857.0
2021-10-22 13:30:00,33.2,33.2,33.14,33.19,11977.0,31.1987,31.1987,31.1423,31.1893,11977.0
2021-10-22 13:35:00,33.19,33.22,33.17,33.18,37026.0,31.1893,31.2175,31.1705,31.1799,37026.0
2021-10-22 13:40:00,33.17,33.18,33.09,33.09,22487.0,31.1705,31.1799,31.0953,31.0953,22487.0
2021-10-22 13:45:00,33.1,33.12,33.06,33.08,16758.0,31.1047,31.1235,31.0671,31.0859,16758.0
2021-10-22 13:50:00,33.08,33.09,33.02,33.02,46290.0,31.0859,31.0953,31.0295,31.0295,46290.0
2021-10-22 13:55:00,33.02,33.03,33.01,33.02,13163.0,31.0295,31.0389,31.0201,31.0295,13163.0
2021-10-22 14:00:00,33.02,33.07,33.02,33.07,12622.0,31.0295,31.0765,31.0295,31.0765,12622.0
2021-10-22 14:05:00,33.07,33.08,33.02,33.08,26001.0,31.0765,31.0859,31.0295,31.0859,26001.0
2021-10-22 14:10:00,33.08,33.1,33.05,33.05,24739.0,31.0859,31.1047,31.0577,31.0577,24739.0
2021-10-22 14:15:00,33.05,33.05,33.02,33.03,31618.0,31.0577,31.0577,31.0295,31.0389,31618.0
2021-10-22 14:20:00,33.03,33.08,33.03,33.08,11300.0,31.0389,31.0859,31.0389,31.0859,11300.0
2021-10-22 14:25:00,33.07,33.1,33.06,33.1,9897.0,31.0765,31.1047,31.0671,31.1047,9897.0
2021-10-22 14:30:00,33.1,33.2,33.1,33.2,61553.0,31.1047,31.1987,31.1047,31.1987,61553.0
2021-10-22 14:35:00,33.2,33.23,33.19,33.23,54764.0,31.1987,31.2269,31.1893,31.2269,54764.0
2021-10-22 14:40:00,33.22,33.22,33.2,33.22,12980.0,31.2175,31.2175,31.1987,31.2175,12980.0
2021-10-22 14:45:00,33.22,33.22,33.16,33.16,87716.0,31.2175,31.2175,31.1611,31.1611,87716.0
2021-10-22 14:50:00,33.15,33.16,33.13,33.13,17033.0,31.1517,31.1611,31.1329,31.1329,17033.0
2021-10-22 14:55:00,33.14,33.14,33.12,33.13,12481.0,31.1423,31.1423,31.1235,31.1329,12481.0
2021-10-22 15:00:00,33.13,33.13,33.05,33.05,37085.0,31.1329,31.1329,31.0577,31.0577,37085.0
2021-10-22 15:05:00,33.04,33.05,33.02,33.05,54473.0,31.0483,31.0577,31.0295,31.0577,54473.0
2021-10-22 15:10:00,33.04,33.05,33.03,33.05,14886.0,31.0483,31.0577,31.0389,31.0577,14886.0
2021-10-22 15:15:00,33.05,33.07,33.02,33.02,17692.0,31.0577,31.0765,31.0295,31.0295,17692.0
2021-10-22 15:20:00,33.02,33.03,33.02,33.02,14403.0,31.0295,31.0389,31.0295,31.0295,14403.0
2021-10-22 15:25:00,33.03,33.07,33.03,33.07,7526.0,31.0389,31.0765,31.0389,31.0765,7526.0
2021-10-22 15:30:00,33.07,33.12,33.07,33.12,14663.0,31.0765,31.1235,31.0765,31.1235,14663.0
2021-10-22 15:35:00,33.11,33.11,33.05,33.06,29846.0,31.1141,31.1141,31.0577,31.0671,29846.0
2021-10-22 15:40:00,33.06,33.09,33.06,33.09,19554.0,31.0671,31.0953,31.0671,31.0953,19554.0
2021-10-22 15:45:00,33.09,33.09,33.06,33.08,41475.0,31.0953,31.0953,31.0671,31.0859,41475.0
2021-10-22 15:50:00,33.08,33.08,33.02,33.02,70718.0,31.0859,31.0859,31.0295,31.0295,70718.0
2021-10-22 15:55:00,33.03,33.07,32.98,33.0,275174.0,31.0389,31.0765,30.992,31.0107,275174.0
2021-10-25 09:30:00,33.44,33.47,33.26,33.32,202640.0,31.4242,31.4524,31.2551,31.3115,202640.0
2021-10-25 09:35:00,33.31,33.46,33.27,33.39,53165.0,31.3021,31.443,31.2645,31.3772,53165.0
2021-10-25 09:40:00,33.38,33.42,33.27,33.34,66371.0,31.3678,31.4054,31.2645,31.3303,66371.0
2021-10-25 09:45:00,33.34,33.44,33.33,33.44,64118.0,31.3303,31.4242,31.3209,31.4242,64118.0
2021-10-25 09:50:00,33.45,33.6,33.41,33.6,87418.0,31.4336,31.5746,31.396,31.5746,87418.0
2021-10-25 09:55:00,33.61,33.64,33.56,33.57,48506.0,31.584,31.6122,31.537,31.5464,48506.0
2021-10-25 10:00:00,33.58,33.62,33.51,33.58,68274.0,31.5558,31.5934,31.49,31.5558,68274.0
2021-10-25 10:05:00,33.58,33.62,33.56,33.59,22538.0,31.5558,31.5934,31.537,31.5652,22538.0
2021-10-25 10:10:00,33.58,33.63,33.51,33.62,63805.0,31.5558,31.6028,31.49,31.5934,63805.0
2021-10-25 10:15:00,33.62,33.68,33.59,33.59,25371.0,31.5934,31.6498,31.5652,31.5652,25371.0
2021-10-25 10:20:00,33.59,33.64,33.59,33.62,27465.0,31.5652,31.6122,31.5652,31.5934,27465.0
2021-10-25 10:25:00,33.62,33.64,33.6,33.62,16955.0,31.5934,31.6122,31.5746,31.5934,16955.0
2021-10-25 10:30:00,33.61,33.61,33.56,33.57,22149.0,31.584,31.584,31.537,31.5464,22149.0
2021-10-25 10:35:00,33.59,33.6,33.55,33.58,19301.0,31.5652,31.5746,31.5276,31.5558,19301.0
2021-10-25 10:40:00,33.58,33.67,33.58,33.62,29543.0,31.5558,31.6404,31.5558,31.5934,29543.0
2021-10-25 10:45:00,33.63,33.63,33.6,33.63,54895.0,31.6028,31.6028,31.5746,31.6028,54895.0
2021-10-25 10:50:00,33.63,33.65,33.6,33.63,30259.0,31.6028,31.6216,31.5746,31.6028,30259.0
2021-10-25 10:55:00,33.62,33.66,33.59,33.66,17541.0,31.5934,31.631,31.5652,31.631,17541.0
2021-10-25 11:00:00,33.66,33.66,33.58,33.58,35737.0,31.631,31.631,31.5558,31.5558,35737.0
2021-10-25 11:05:00,33.6,33.66,33.6,33.64,26065.0,31.5746,31.631,31.5746,31.6122,26065.0
2021-10-25 11:10:00,33.65,33.66,33.59,33.59,18949.0,31.6216,31.631,31.5652,31.5652,18949.0
2021-10-25 11:15:00,33.6,33.62,33.55,33.6,21725.0,31.5746,31.5934,31.5276,31.5746,21725.0
2021-10-25 11:20:00,33.6,33.63,33.55,33.62,26906.0,31.5746,31.6028,31.5276,31.5934,26906.0
2021-10-25 11:25:00,33.62,33.66,33.62,33.64,26237.0,31.5934,31.631,31.5934,31.6122,26237.0
2021-10-25 11:30:00,33.64,33.64,33.59,33.6,13929.0,31.6122,31.6122,31.5652,31.5746,13929.0
2021-10-25 11:35:00,33.6,33.6,33.56,33.57,26845.0,31.5746,31.5746,31.537,31.5464,26845.0
2021-10-25 11:40:00,33.58,33.59,33.55,33.56,24510.0,31.5558,31.5652,31.5276,31.537,24510.0
2021-10-25 11:45:00,33.56,33.65,33.56,33.65,29386.0,31.537,31.6216,31.537,31.6216,29386.0
2021-10-25 11:50:00,33.65,33.65,33.6,33.61,11540.0,31.6216,31.6216,31.5746,31.584,11540.0
2021-10-25 11:55:00,33.61,33.61,33.59,33.59,17304.0,31.584,31.584,31.5652,31.5652,17304.0
2021-10-25 12:00:00,33.59,33.62,33.55,33.56,53344.0,31.5652,31.5934,31.5276,31.537,53344.0
2021-10-25 12:05:00,33.57,33.61,33.57,33.6,43987.0,31.5464,31.584,31.5464,31.5746,43987.0
2021-10-25 12:10:00,33.6,33.6,33.58,33.6,11886.0,31.5746,31.5746,31.5558,31.5746,11886.0
2021-10-25 12:15:00,33.61,33.63,33.59,33.61,12314.0,31.584,31.6028,31.5652,31.584,12314.0
2021-10-25 12:20:00,33.62,33.62,33.56,33.58,36349.0,31.5934,31.5934,31.537,31.5558,36349.0
2021-10-25 12:25:00,33.58,33.59,33.57,33.59,43185.0,31.5558,31.5652,31.5464,31.5652,43185.0
2021-10-25 12:30:00,33.59,33.6,33.58,33.59,45982.0,31.5652,31.5746,31.5558,31.5652,45982.0
2021-10-25 12:35:00,33.6,33.62,33.58,33.62,13483.0,31.5746,31.5934,31.5558,31.5934,13483.0
2021-10-25 12:40:00,33.63,33.63,33.59,33.6,14936.0,31.6028,31.6028,31.5652,31.5746,14936.0
2021-10-25 12:45:00,33.6,33.6,33.59,33.59,9716.0,31.5746,31.5746,31.5652,31.5652,9716.0
2021-10-25 12:50:00,33.59,33.6,33.58,33.6,25906.0,31.5652,31.5746,31.5558,31.5746,25906.0
2021-10-25 12:55:00,33.6,33.61,33.58,33.6,21906.0,31.5746,31.584,31.5558,31.5746,21906.0
2021-10-25 13:00:00,33.61,33.63,33.61,33.63,18760.0,31.584,31.6028,31.584,31.6028,18760.0
2021-10-25 13:05:00,33.64,33.66,33.64,33.64,17301.0,31.6122,31.631,31.6122,31.6122,17301.0
2021-10-25 13:10:00,33.63,33.63,33.62,33.62,9473.0,31.6028,31.6028,31.5934,31.5934,9473.0
2021-10-25 13:15:00,33.62,33.62,33.61,33.61,15769.0,31.5934,31.5934,31.584,31.584,15769.0
2021-10-25 13:20:00,33.61,33.62,33.59,33.62,26916.0,31.584,31.5934,31.5652,31.5934,26916.0
2021-10-25 13:25:00,33.62,33.63,33.6,33.6,10294.0,31.5934,31.6028,31.5746,31.5746,10294.0
2021-10-25 13:30:00,33.61,33.62,33.61,33.61,12963.0,31.584,31.5934,31.584,31.584,12963.0
2021-10-25 13:35:00,33.61,33.64,33.61,33.64,11580.0,31.584,31.6122,31.584,31.6122,11580.0
2021-10-25 13:40:00,33.63,33.64,33.63,33.63,10808.0,31.6028,31.6122,31.6028,31.6028,10808.0
2021-10-25 13:45:00,33.63,33.63,33.63,33.63,3369.0,31.6028,31.6028,31.6028,31.6028,3369.0
2021-10-25 13:50:00,33.63,33.63,33.59,33.6,46975.0,31.6028,31.6028,31.5652,31.5746,46975.0
2021-10-25 13:55:00,33.6,33.66,33.6,33.66,10168.0,31.5746,31.631,31.5746,31.631,10168.0
2021-10-25 14:00:00,33.66,33.69,33.66,33.69,10033.0,31.631,31.6592,31.631,31.6592,10033.0
2021-10-25 14:05:00,33.69,33.7,33.65,33.66,26559.0,31.6592,31.6686,31.6216,31.631,26559.0
2021-10-25 14:10:00,33.66,33.67,33.63,33.65,9875.0,31.631,31.6404,31.6028,31.6216,9875.0
2021-10-25 14:15:00,33.65,33.66,33.63,33.65,10962.0,31.6216,31.631,31.6028,31.6216,10962.0
2021-10-25 14:20:00,33.66,33.66,33.64,33.66,18778.0,31.631,31.631,31.6122,31.631,18778.0
2021-10-25 14:25:00,33.66,33.66,33.63,33.65,12427.0,31.631,31.631,31.6028,31.6216,12427.0
2021-10-25 14:30:00,33.64,33.66,33.63,33.66,11086.0,31.6122,31.631,31.6028,31.631,11086.0
2021-10-25 14:35:00,33.66,33.66,33.65,33.66,10812.0,31.631,31.631,31.6216,31.631,10812.0
2021-10-25 14:40:00,33.65,33.65,33.63,33.64,10505.0,31.6216,31.6216,31.6028,31.6122,10505.0
2021-10-25 14:45:00,33.64,33.64,33.62,33.63,24875.0,31.6122,31.6122,31.5934,31.6028,24875.0
2021-10-25 14:50:00,33.63,33.65,33.63,33.65,19430.0,31.6028,31.6216,31.6028,31.6216,19430.0
2021-10-25 14:55:00,33.65,33.66,33.63,33.65,27658.0,31.6216,31.631,31.6028,31.6216,27658.0
2021-10-25 15:00:00,33.65,33.66,33.65,33.65,25277.0,31.6216,31.631,31.6216,31.6216,25277.0
2021-10-25 15:05:00,33.65,33.65,33.62,33.62,10324.0,31.6216,31.6216,31.5934,31.5934,10324.0
2021-10-25 15:10:00,33.61,33.61,33.59,33.6,16583.0,31.584,31.584,31.5652,31.5746,16583.0
2021-10-25 15:15:00,33.6,33.6,33.59,33.59,9657.0,31.5746,31.5746,31.5652,31.5652,9657.0
2021-10-25 15:20:00,33.59,33.6,33.55,33.56,37381.0,31.5652,31.5746,31.5276,31.537,37381.0
2021-10-25 15:25:00,33.57,33.58,33.57,33.58,3600.0,31.5464,31.5558,31.5464,31.5558,3600.0
2021-10-25 15:30:00,33.58,33.59,33.56,33.57,43620.0,31.5558,31.5652,31.537,31.5464,43620.0
2021-10-25 15:35:00,33.56,33.56,33.52,33.52,28474.0,31.537,31.537,31.4994,31.4994,28474.0
2021-10-25 15:40:00,33.51,33.51,33.45,33.45,54501.0,31.49,31.49,31.4336,31.4336,54501.0
2021-10-25 15:45:00,33.44,33.46,33.44,33.45,18963.0,31.4242,31.443,31.4242,31.4336,18963.0
2021-10-25 15:50:00,33.45,33.45,33.41,33.43,48623.0,31.4336,31.4336,31.396,31.4148,48623.0
2021-10-25 15:55:00,33.44,33.47,33.44,33.47,72043.0,31.4242,31.4524,31.4242,31.4524,72043.0
2021-10-26 09:30:00,33.22,33.22,33.03,33.16,225597.0,31.2175,31.2175,31.0389,31.1611,225597.0
2021-10-26 09:35:00,33.16,33.29,33.13,33.28,26344.0,31.1611,31.2833,31.1329,31.2739,26344.0
2021-10-26 09:40:00,33.28,33.38,33.21,33.23,70580.0,31.2739,31.3678,31.2081,31.2269,70580.0
2021-10-26 09:45:00,33.23,33.38,33.22,33.34,41979.0,31.2269,31.3678,31.2175,31.3303,41979.0
2021-10-26 09:50:00,33.33,33.33,33.22,33.22,30272.0,31.3209,31.3209,31.2175,31.2175,30272.0
2021-10-26 09:55:00,33.22,33.31,33.21,33.31,33573.0,31.2175,31.3021,31.2081,31.3021,33573.0
2021-10-26 10:00:00,33.31,33.35,33.22,33.23,70717.0,31.3021,31.3396,31.2175,31.2269,70717.0
2021-10-26 10:05:00,33.24,33.24,33.12,33.13,29148.0,31.2363,31.2363,31.1235,31.1329,29148.0
2021-10-26 10:10:00,33.12,33.16,33.1,33.15,69672.0,31.1235,31.1611,31.1047,31.1517,69672.0
2021-10-26 10:15:00,33.14,33.2,33.09,33.18,80881.0,31.1423,31.1987,31.0953,31.1799,80881.0
2021-10-26 10:20:00,33.17,33.17,33.1,33.11,25515.0,31.1705,31.1705,31.1047,31.1141,25515.0
2021-10-26 10:25:00,33.1,33.16,33.08,33.16,86364.0,31.1047,31.1611,31.0859,31.1611,86364.0
2021-10-26 10:30:00,33.16,33.24,33.13,33.22,56221.0,31.1611,31.2363,31.1329,31.2175,56221.0
2021-10-26 10:35:00,33.21,33.28,33.2,33.25,42607.0,31.2081,31.2739,31.1987,31.2457,42607.0
2021-10-26 10:40:00,33.25,33.27,33.22,33.23,21876.0,31.2457,31.2645,31.2175,31.2269,21876.0
2021-10-26 10:45:00,33.23,33.26,33.2,33.24,17403.0,31.2269,31.2551,31.1987,31.2363,17403.0
2021-10-26 10:50:00,33.23,33.26,33.17,33.17,26365.0,31.2269,31.2551,31.1705,31.1705,26365.0
2021-10-26 10:55:00,33.17,33.22,33.17,33.21,19279.0,31.1705,31.2175,31.1705,31.2081,19279.0
2021-10-26 11:00:00,33.2,33.21,33.15,33.16,27105.0,31.1987,31.2081,31.1517,31.1611,27105.0
2021-10-26 11:05:00,33.19,33.19,33.15,33.17,38284.0,31.1893,31.1893,31.1517,31.1705,38284.0
2021-10-26 11:10:00,33.17,33.24,33.17,33.23,34352.0,31.1705,31.2363,31.1705,31.2269,34352.0
2021-10-26 11:15:00,33.23,33.23,33.2,33.2,26367.0,31.2269,31.2269,31.1987,31.1987,26367.0
2021-10-26 11:20:00,33.2,33.2,33.18,33.2,36758.0,31.1987,31.1987,31.1799,31.1987,36758.0
2021-10-26 11:25:00,33.2,33.21,33.18,33.2,60033.0,31.1987,31.2081,31.1799,31.1987,60033.0
2021-10-26 11:30:00,33.2,33.2,33.12,33.13,24665.0,31.1987,31.1987,31.1235,31.1329,24665.0
2021-10-26 11:35:00,33.14,33.17,33.11,33.17,47368.0,31.1423,31.1705,31.1141,31.1705,47368.0
2021-10-26 11:40:00,33.18,33.18,33.15,33.17,13718.0,31.1799,31.1799,31.1517,31.1705,13718.0
2021-10-26 11:45:00,33.17,33.17,33.11,33.13,9913.0,31.1705,31.1705,31.1141,31.1329,9913.0
2021-10-26 11:50:00,33.13,33.15,33.12,33.14,19010.0,31.1329,31.1517,31.1235,31.1423,19010.0
2021-10-26 11:55:00,33.13,33.15,33.13,33.14,61049.0,31.1329,31.1517,31.1329,31.1423,61049.0
2021-10-26 12:00:00,33.15,33.2,33.15,33.18,27361.0,31.1517,31.1987,31.1517,31.1799,27361.0
2021-10-26 12:05:00,33.18,33.21,33.16,33.16,37023.0,31.1799,31.2081,31.1611,31.1611,37023.0
2021-10-26 12:10:00,33.17,33.19,33.16,33.17,25378.0,31.1705,31.1893,31.1611,31.1705,25378.0
2021-10-26 12:15:00,33.16,33.17,33.15,33.16,27684.0,31.1611,31.1705,31.1517,31.1611,27684.0
2021-10-26 12:20:00,33.15,33.19,33.13,33.15,71965.0,31.1517,31.1893,31.1329,31.1517,71965.0
2021-10-26 12:25:00,33.15,33.16,33.13,33.13,33849.0,31.1517,31.1611,31.1329,31.1329,33849.0
2021-10-26 12:30:00,33.13,33.16,33.13,33.15,17839.0,31.1329,31.1611,31.1329,31.1517,17839.0
2021-10-26 12:35:00,33.15,33.15,33.13,33.13,5800.0,31.1517,31.1517,31.1329,31.1329,5800.0
2021-10-26 12:40:00,33.13,33.13,33.12,33.12,16172.0,31.1329,31.1329,31.1235,31.1235,16172.0
2021-10-26 12:45:00,33.12,33.17,33.1,33.17,54381.0,31.1235,31.1705,31.1047,31.1705,54381.0
2021-10-26 12:50:00,33.17,33.18,33.13,33.13,23253.0,31.1705,31.1799,31.1329,31.1329,23253.0
2021-10-26 12:55:00,33.13,33.13,33.11,33.13,20686.0,31.1329,31.1329,31.1141,31.1329,20686.0
2021-10-26 13:00:00,33.14,33.15,33.11,33.11,16226.0,31.1423,31.1517,31.1141,31.1141,16226.0
2021-10-26 13:05:00,33.1,33.12,33.09,33.12,22004.0,31.1047,31.1235,31.0953,31.1235,22004.0
2021-10-26 13:10:00,33.1,33.11,33.09,33.11,20720.0,31.1047,31.1141,31.0953,31.1141,20720.0
2021-10-26 13:15:00,33.13,33.15,33.13,33.15,14000.0,31.1329,31.1517,31.1329,31.1517,14000.0
2021-10-26 13:20:00,33.15,33.15,33.13,33.13,43650.0,31.1517,31.1517,31.1329,31.1329,43650.0
2021-10-26 13:25:00,33.14,33.15,33.13,33.14,20047.0,31.1423,31.1517,31.1329,31.1423,20047.0
2021-10-26 13:30:00,33.15,33.16,33.13,33.13,16380.0,31.1517,31.1611,31.1329,31.1329,16380.0
2021-10-26 13:35:00,33.14,33.16,33.14,33.16,16815.0,31.1423,31.1611,31.1423,31.1611,16815.0
2021-10-26 13:40:00,33.16,33.16,33.13,33.13,21182.0,31.1611,31.1611,31.1329,31.1329,21182.0
2021-10-26 13:45:00,33.13,33.16,33.13,33.16,36024.0,31.1329,31.1611,31.1329,31.1611,36024.0
2021-10-26 13:50:00,33.16,33.17,33.15,33.15,99800.0,31.1611,31.1705,31.1517,31.1517,99800.0
2021-10-26 13:55:00,33.16,33.18,33.14,33.18,17479.0,31.1611,31.1799,31.1423,31.1799,17479.0
2021-10-26 14:00:00,33.18,33.22,33.18,33.22,23965.0,31.1799,31.2175,31.1799,31.2175,23965.0
2021-10-26 14:05:00,33.23,33.23,33.21,33.21,25041.0,31.2269,31.2269,31.2081,31.2081,25041.0
2021-10-26 14:10:00,33.22,33.23,33.2,33.21,16652.0,31.2175,31.2269,31.1987,31.2081,16652.0
2021-10-26 14:15:00,33.22,33.22,33.21,33.22,2600.0,31.2175,31.2175,31.2081,31.2175,2600.0
2021-10-26 14:20:00,33.23,33.23,33.21,33.21,4251.0,31.2269,31.2269,31.2081,31.2081,4251.0
2021-10-26 14:25:00,33.21,33.22,33.2,33.22,4100.0,31.2081,31.2175,31.1987,31.2175,4100.0
2021-10-26 14:30:00,33.22,33.24,33.22,33.23,11588.0,31.2175,31.2363,31.2175,31.2269,11588.0
2021-10-26 14:35:00,33.23,33.23,33.23,33.23,3400.0,31.2269,31.2269,31.2269,31.2269,3400.0
2021-10-26 14:40:00,33.23,33.29,33.22,33.29,26848.0,31.2269,31.2833,31.2175,31.2833,26848.0
2021-10-26 14:45:00,33.3,33.3,33.27,33.3,25684.0,31.2927,31.2927,31.2645,31.2927,25684.0
2021-10-26 14:50:00,33.3,33.3,33.28,33.28,15454.0,31.2927,31.2927,31.2739,31.2739,15454.0
2021-10-26 14:55:00,33.28,33.29,33.28,33.28,8936.0,31.2739,31.2833,31.2739,31.2739,8936.0
2021-10-26 15:00:00,33.28,33.28,33.27,33.27,9984.0,31.2739,31.2739,31.2645,31.2645,9984.0
2021-10-26 15:05:00,33.27,33.27,33.27,33.27,4500.0,31.2645,31.2645,31.2645,31.2645,4500.0
2021-10-26 15:10:00,33.27,33.28,33.26,33.27,24471.0,31.2645,31.2739,31.2551,31.2645,24471.0
2021-10-26 15:15:00,33.27,33.28,33.26,33.27,7822.0,31.2645,31.2739,31.2551,31.2645,7822.0
2021-10-26 15:20:00,33.27,33.29,33.26,33.29,15104.0,31.2645,31.2833,31.2551,31.2833,15104.0
2021-10-26 15:25:00,33.3,33.3,33.28,33.28,4893.0,31.2927,31.2927,31.2739,31.2739,4893.0
2021-10-26 15:30:00,33.27,33.31,33.27,33.31,15657.0,31.2645,31.3021,31.2645,31.3021,15657.0
2021-10-26 15:35:00,33.3,33.31,33.3,33.31,7367.0,31.2927,31.3021,31.2927,31.3021,7367.0
2021-10-26 15:40:00,33.31,33.32,33.3,33.3,8878.0,31.3021,31.3115,31.2927,31.2927,8878.0
2021-10-26 15:45:00,33.29,33.3,33.27,33.27,11428.0,31.2833,31.2927,31.2645,31.2645,11428.0
2021-10-26 15:50:00,33.27,33.27,33.24,33.26,21271.0,31.2645,31.2645,31.2363,31.2551,21271.0
2021-10-26 15:55:00,33.26,33.26,33.23,33.25,129733.0,31.2551,31.2551,31.2269,31.2457,129733.0
2021-10-27 09:30:00,33.15,33.21,32.95,33.14,280979.0,31.1517,31.2081,30.9638,31.1423,280979.0
2021-10-27 09:35:00,33.14,33.34,33.14,33.3,109895.0,31.1423,31.3303,31.1423,31.2927,109895.0
2021-10-27 09:40:00,33.29,33.33,33.26,33.26,55115.0,31.2833,31.3209,31.2551,31.2551,55115.0
2021-10-27 09:45:00,33.27,33.29,33.24,33.27,42268.0,31.2645,31.2833,31.2363,31.2645,42268.0
2021-10-27 09:50:00,33.29,33.37,33.27,33.37,49565.0,31.2833,31.3584,31.2645,31.3584,49565.0
2021-10-27 09:55:00,33.38,33.4,33.34,33.37,54134.0,31.3678,31.3866,31.3303,31.3584,54134.0
2021-10-27 10:00:00,33.37,33.4,33.28,33.33,98716.0,31.3584,31.3866,31.2739,31.3209,98716.0
2021-10-27 10:05:00,33.32,33.33,33.09,33.16,93292.0,31.3115,31.3209,31.0953,31.1611,93292.0
2021-10-27 10:10:00,33.15,33.16,33.08,33.1,52949.0,31.1517,31.1611,31.0859,31.1047,52949.0
2021-10-27 10:15:00,33.09,33.1,33.02,33.09,67753.0,31.0953,31.1047,31.0295,31.0953,67753.0
2021-10-27 10:20:00,33.1,33.13,33.03,33.1,40312.0,31.1047,31.1329,31.0389,31.1047,40312.0
2021-10-27 10:25:00,33.11,33.15,33.09,33.13,35027.0,31.1141,31.1517,31.0953,31.1329,35027.0
2021-10-27 10:30:00,33.14,33.23,33.14,33.2,46883.0,31.1423,31.2269,31.1423,31.1987,46883.0
2021-10-27 10:35:00,33.21,33.22,33.15,33.21,30631.0,31.2081,31.2175,31.1517,31.2081,30631.0
2021-10-27 10:40:00,33.2,33.26,33.2,33.24,43919.0,31.1987,31.2551,31.1987,31.2363,43919.0
2021-10-27 10:45:00,33.22,33.24,33.16,33.16,17510.0,31.2175,31.2363,31.1611,31.1611,17510.0
2021-10-27 10:50:00,33.17,33.22,33.17,33.2,14424.0,31.1705,31.2175,31.1705,31.1987,14424.0
2021-10-27 10:55:00,33.2,33.23,33.18,33.19,23743.0,31.1987,31.2269,31.1799,31.1893,23743.0
2021-10-27 11:00:00,33.19,33.26,33.17,33.26,21935.0,31.1893,31.2551,31.1705,31.2551,21935.0
2021-10-27 11:05:00,33.26,33.26,33.21,33.21,11316.0,31.2551,31.2551,31.2081,31.2081,11316.0
2021-10-27 11:10:00,33.22,33.22,33.12,33.16,20848.0,31.2175,31.2175,31.1235,31.1611,20848.0
2021-10-27 11:15:00,33.16,33.16,33.13,33.16,26801.0,31.1611,31.1611,31.1329,31.1611,26801.0
2021-10-27 11:20:00,33.17,33.17,33.14,33.14,22259.0,31.1705,31.1705,31.1423,31.1423,22259.0
2021-10-27 11:25:00,33.14,33.14,33.1,33.13,20862.0,31.1423,31.1423,31.1047,31.1329,20862.0
2021-10-27 11:30:00,33.14,33.15,33.09,33.14,42706.0,31.1423,31.1517,31.0953,31.1423,42706.0
2021-10-27 11:35:00,33.14,33.16,33.13,33.16,12534.0,31.1423,31.1611,31.1329,31.1611,12534.0
2021-10-27 11:40:00,33.15,33.16,33.14,33.14,10096.0,31.1517,31.1611,31.1423,31.1423,10096.0
2021-10-27 11:45:00,33.14,33.17,33.13,33.16,9186.0,31.1423,31.1705,31.1329,31.1611,9186.0
2021-10-27 11:50:00,33.15,33.2,33.15,33.16,28874.0,31.1517,31.1987,31.1517,31.1611,28874.0
2021-10-27 11:55:00,33.17,33.19,33.16,33.17,14498.0,31.1705,31.1893,31.1611,31.1705,14498.0
2021-10-27 12:00:00,33.18,33.24,33.18,33.23,18216.0,31.1799,31.2363,31.1799,31.2269,18216.0
2021-10-27 12:05:00,33.23,33.25,33.2,33.22,14263.0,31.2269,31.2457,31.1987,31.2175,14263.0
2021-10-27 12:10:00,33.22,33.22,33.2,33.21,22192.0,31.2175,31.2175,31.1987,31.2081,22192.0
2021-10-27 12:15:00,33.21,33.21,33.17,33.19,10177.0,31.2081,31.2081,31.1705,31.1893,10177.0
2021-10-27 12:20:00,33.19,33.2,33.18,33.19,10854.0,31.1893,31.1987,31.1799,31.1893,10854.0
2021-10-27 12:25:00,33.18,33.2,33.18,33.19,5992.0,31.1799,31.1987,31.1799,31.1893,5992.0
2021-10-27 12:30:00,33.19,33.19,33.17,33.18,8933.0,31.1893,31.1893,31.1705,31.1799,8933.0
2021-10-27 12:35:00,33.18,33.18,33.13,33.15,8474.0,31.1799,31.1799,31.1329,31.1517,8474.0
2021-10-27 12:40:00,33.15,33.17,33.15,33.17,10057.0,31.1517,31.1705,31.1517,31.1705,10057.0
2021-10-27 12:45:00,33.17,33.17,33.13,33.16,17939.0,31.1705,31.1705,31.1329,31.1611,17939.0
2021-10-27 12:50:00,33.17,33.17,33.15,33.17,8763.0,31.1705,31.1705,31.1517,31.1705,8763.0
2021-10-27 12:55:00,33.17,33.18,33.16,33.16,8971.0,31.1705,31.1799,31.1611,31.1611,8971.0
2021-10-27 13:00:00,33.17,33.24,33.17,33.24,19387.0,31.1705,31.2363,31.1705,31.2363,19387.0
2021-10-27 13:05:00,33.25,33.3,33.25,33.28,31747.0,31.2457,31.2927,31.2457,31.2739,31747.0
2021-10-27 13:10:00,33.28,33.28,33.26,33.27,19542.0,31.2739,31.2739,31.2551,31.2645,19542.0
2021-10-27 13:15:00,33.27,33.27,33.23,33.25,11890.0,31.2645,31.2645,31.2269,31.2457,11890.0
2021-10-27 13:20:00,33.25,33.27,33.24,33.27,13644.0,31.2457,31.2645,31.2363,31.2645,13644.0
2021-10-27 13:25:00,33.27,33.3,33.27,33.28,8082.0,31.2645,31.2927,31.2645,31.2739,8082.0
2021-10-27 13:30:00,33.29,33.3,33.26,33.26,5700.0,31.2833,31.2927,31.2551,31.2551,5700.0
2021-10-27 13:35:00,33.25,33.25,33.22,33.24,13470.0,31.2457,31.2457,31.2175,31.2363,13470.0
2021-10-27 13:40:00,33.25,33.26,33.22,33.23,7946.0,31.2457,31.2551,31.2175,31.2269,7946.0
2021-10-27 13:45:00,33.22,33.22,33.2,33.2,6311.0,31.2175,31.2175,31.1987,31.1987,6311.0
2021-10-27 13:50:00,33.2,33.2,33.18,33.19,22130.0,31.1987,31.1987,31.1799,31.1893,22130.0
2021-10-27 13:55:00,33.2,33.22,33.2,33.22,4887.0,31.1987,31.2175,31.1987,31.2175,4887.0
2021-10-27 14:00:00,33.22,33.23,33.2,33.23,6512.0,31.2175,31.2269,31.1987,31.2269,6512.0
2021-10-27 14:05:00,33.24,33.24,33.23,33.23,9989.0,31.2363,31.2363,31.2269,31.2269,9989.0
2021-10-27 14:10:00,33.23,33.25,33.22,33.25,5434.0,31.2269,31.2457,31.2175,31.2457,5434.0
2021-10-27 14:15:00,33.25,33.26,33.23,33.24,18046.0,31.2457,31.2551,31.2269,31.2363,18046.0
2021-10-27 14:20:00,33.25,33.26,33.24,33.26,18300.0,31.2457,31.2551,31.2363,31.2551,18300.0
2021-10-27 14:25:00,33.27,33.3,33.27,33.27,14476.0,31.2645,31.2927,31.2645,31.2645,14476.0
2021-10-27 14:30:00,33.28,33.3,33.27,33.3,11017.0,31.2739,31.2927,31.2645,31.2927,11017.0
2021-10-27 14:35:00,33.3,33.31,33.28,33.3,16505.0,31.2927,31.3021,31.2739,31.2927,16505.0
2021-10-27 14:40:00,33.3,33.32,33.29,33.32,13407.0,31.2927,31.3115,31.2833,31.3115,13407.0
2021-10-27 14:45:00,33.33,33.33,33.3,33.3,24946.0,31.3209,31.3209,31.2927,31.2927,24946.0
2021-10-27 14:50:00,33.3,33.3,33.27,33.28,9302.0,31.2927,31.2927,31.2645,31.2739,9302.0
2021-10-27 14:55:00,33.28,33.29,33.27,33.29,10515.0,31.2739,31.2833,31.2645,31.2833,10515.0
2021-10-27 15:00:00,33.3,33.3,33.24,33.24,12925.0,31.2927,31.2927,31.2363,31.2363,12925.0
2021-10-27 15:05:00,33.23,33.23,33.18,33.19,10730.0,31.2269,31.2269,31.1799,31.1893,10730.0
2021-10-27 15:10:00,33.19,33.2,33.13,33.13,22020.0,31.1893,31.1987,31.1329,31.1329,22020.0
2021-10-27 15:15:00,33.13,33.16,33.11,33.11,25517.0,31.1329,31.1611,31.1141,31.1141,25517.0
2021-10-27 15:20:00,33.11,33.13,33.11,33.13,11640.0,31.1141,31.1329,31.1141,31.1329,11640.0
2021-10-27 15:25:00,33.14,33.16,33.13,33.15,7708.0,31.1423,31.1611,31.1329,31.1517,7708.0
2021-10-27 15:30:00,33.15,33.16,33.14,33.15,16103.0,31.1517,31.1611,31.1423,31.1517,16103.0
2021-10-27 15:35:00,33.15,33.2,33.15,33.18,11643.0,31.1517,31.1987,31.1517,31.1799,11643.0
2021-10-27 15:40:00,33.18,33.2,33.12,33.12,40773.0,31.1799,31.1987,31.1235,31.1235,40773.0
2021-10-27 15:45:00,33.12,33.15,33.12,33.13,35385.0,31.1235,31.1517,31.1235,31.1329,35385.0
2021-10-27 15:50:00,33.12,33.15,33.09,33.1,88727.0,31.1235,31.1517,31.0953,31.1047,88727.0
2021-10-27 15:55:00,33.1,33.12,33.08,33.11,92056.0,31.1047,31.1235,31.0859,31.1141,92056.0
2021-10-28 09:30:00,33.03,33.14,32.78,32.85,281572.0,31.0389,31.1423,30.804,30.8698,281572.0
2021-10-28 09:35:00,32.86,32.88,32.73,32.82,115891.0,30.8792,30.898,30.757,30.8416,115891.0
2021-10-28 09:40:00,32.82,32.91,32.79,32.9,147973.0,30.8416,30.9262,30.8134,30.9168,147973.0
2021-10-28 09:45:00,32.9,32.95,32.84,32.91,83464.0,30.9168,30.9638,30.8604,30.9262,83464.0
2021-10-28 09:50:00,32.89,33.0,32.81,33.0,65046.0,30.9074,31.0107,30.8322,31.0107,65046.0
2021-10-28 09:55:00,33.01,33.07,32.96,33.04,34910.0,31.0201,31.0765,30.9732,31.0483,34910.0
2021-10-28 10:00:00,33.05,33.11,33.02,33.05,42621.0,31.0577,31.1141,31.0295,31.0577,42621.0
2021-10-28 10:05:00,33.04,33.09,32.97,32.97,25990.0,31.0483,31.0953,30.9826,30.9826,25990.0
2021-10-28 10:10:00,32.93,32.95,32.88,32.92,14132.0,30.945,30.9638,30.898,30.9356,14132.0
2021-10-28 10:15:00,32.91,32.91,32.81,32.89,21449.0,30.9262,30.9262,30.8322,30.9074,21449.0
2021-10-28 10:20:00,32.87,32.88,32.81,32.82,30892.0,30.8886,30.898,30.8322,30.8416,30892.0
2021-10-28 10:25:00,32.81,32.81,32.76,32.77,27727.0,30.8322,30.8322,30.7852,30.7946,27727.0
2021-10-28 10:30:00,32.77,32.84,32.69,32.69,49523.0,30.7946,30.8604,30.7194,30.7194,49523.0
2021-10-28 10:35:00,32.7,32.7,32.62,32.62,79598.0,30.7288,30.7288,30.6537,30.6537,79598.0
2021-10-28 10:40:00,32.61,32.73,32.6,32.73,25284.0,30.6443,30.757,30.6349,30.757,25284.0
2021-10-28 10:45:00,32.72,32.8,32.72,32.8,43305.0,30.7476,30.8228,30.7476,30.8228,43305.0
2021-10-28 10:50:00,32.81,32.84,32.72,32.72,27728.0,30.8322,30.8604,30.7476,30.7476,27728.0
2021-10-28 10:55:00,32.72,32.76,32.72,32.73,13089.0,30.7476,30.7852,30.7476,30.757,13089.0
2021-10-28 11:00:00,32.72,32.76,32.7,32.71,7604.0,30.7476,30.7852,30.7288,30.7382,7604.0
2021-10-28 11:05:00,32.71,32.74,32.7,32.73,15204.0,30.7382,30.7664,30.7288,30.757,15204.0
2021-10-28 11:10:00,32.72,32.77,32.71,32.73,20057.0,30.7476,30.7946,30.7382,30.757,20057.0
2021-10-28 11:15:00,32.72,32.77,32.72,32.76,10471.0,30.7476,30.7946,30.7476,30.7852,10471.0
2021-10-28 11:20:00,32.77,32.77,32.73,32.76,16482.0,30.7946,30.7946,30.757,30.7852,16482.0
2021-10-28 11:25:00,32.76,32.82,32.76,32.81,13742.0,30.7852,30.8416,30.7852,30.8322,13742.0
2021-10-28 11:30:00,32.8,32.8,32.76,32.77,7867.0,30.8228,30.8228,30.7852,30.7946,7867.0
2021-10-28 11:35:00,32.78,32.82,32.78,32.82,9823.0,30.804,30.8416,30.804,30.8416,9823.0
2021-10-28 11:40:00,32.82,32.84,32.81,32.82,11933.0,30.8416,30.8604,30.8322,30.8416,11933.0
2021-10-28 11:45:00,32.82,32.83,32.82,32.82,8198.0,30.8416,30.851,30.8416,30.8416,8198.0
2021-10-28 11:50:00,32.82,32.82,32.78,32.8,36095.0,30.8416,30.8416,30.804,30.8228,36095.0
2021-10-28 11:55:00,32.8,32.81,32.78,32.78,11644.0,30.8228,30.8322,30.804,30.804,11644.0
2021-10-28 12:00:00,32.78,32.79,32.77,32.77,7863.0,30.804,30.8134,30.7946,30.7946,7863.0
2021-10-28 12:05:00,32.77,32.8,32.73,32.74,23805.0,30.7946,30.8228,30.757,30.7664,23805.0
2021-10-28 12:10:00,32.74,32.74,32.7,32.7,9282.0,30.7664,30.7664,30.7288,30.7288,9282.0
2021-10-28 12:15:00,32.71,32.77,32.71,32.77,12275.0,30.7382,30.7946,30.7382,30.7946,12275.0
2021-10-28 12:20:00,32.77,32.77,32.75,32.75,12634.0,30.7946,30.7946,30.7758,30.7758,12634.0
2021-10-28 12:25:00,32.74,32.77,32.73,32.77,5533.0,30.7664,30.7946,30.757,30.7946,5533.0
2021-10-28 12:30:00,32.77,32.77,32.73,32.75,8118.0,30.7946,30.7946,30.757,30.7758,8118.0
2021-10-28 12:35:00,32.74,32.74,32.73,32.73,24004.0,30.7664,30.7664,30.757,30.757,24004.0
2021-10-28 12:40:00,32.73,32.73,32.7,32.72,7987.0,30.757,30.757,30.7288,30.7476,7987.0
2021-10-28 12:45:00,32.73,32.73,32.7,32.72,8198.0,30.757,30.757,30.7288,30.7476,8198.0
2021-10-28 12:50:00,32.73,32.73,32.71,32.71,2867.0,30.757,30.757,30.7382,30.7382,2867.0
2021-10-28 12:55:00,32.71,32.73,32.65,32.66,18012.0,30.7382,30.757,30.6818,30.6912,18012.0
2021-10-28 13:00:00,32.66,32.7,32.64,32.65,13947.0,30.6912,30.7288,30.6724,30.6818,13947.0
2021-10-28 13:05:00,32.66,32.66,32.62,32.65,13158.0,30.6912,30.6912,30.6537,30.6818,13158.0
2021-10-28 13:10:00,32.63,32.65,32.63,32.64,12804.0,30.6631,30.6818,30.6631,30.6724,12804.0
2021-10-28 13:15:00,32.66,32.69,32.66,32.68,10437.0,30.6912,30.7194,30.6912,30.71,10437.0
2021-10-28 13:20:00,32.67,32.67,32.63,32.63,9458.0,30.7006,30.7006,30.6631,30.6631,9458.0
2021-10-28 13:25:00,32.65,32.66,32.63,32.65,7491.0,30.6818,30.6912,30.6631,30.6818,7491.0
2021-10-28 13:30:00,32.66,32.7,32.65,32.68,4453.0,30.6912,30.7288,30.6818,30.71,4453.0
2021-10-28 13:35:00,32.68,32.69,32.66,32.69,6633.0,30.71,30.7194,30.6912,30.7194,6633.0
2021-10-28 13:40:00,32.7,32.71,32.67,32.7,14112.0,30.7288,30.7382,30.7006,30.7288,14112.0
2021-10-28 13:45:00,32.7,32.71,32.68,32.7,4800.0,30.7288,30.7382,30.71,30.7288,4800.0
2021-10-28 13:50:00,32.72,32.73,32.69,32.7,5571.0,30.7476,30.757,30.7194,30.7288,5571.0
2021-10-28 13:55:00,32.7,32.7,32.67,32.67,8254.0,30.7288,30.7288,30.7006,30.7006,8254.0
2021-10-28 14:00:00,32.67,32.67,32.65,32.66,3016.0,30.7006,30.7006,30.6818,30.6912,3016.0
2021-10-28 14:05:00,32.66,32.67,32.66,32.66,4631.0,30.6912,30.7006,30.6912,30.6912,4631.0
2021-10-28 14:10:00,32.66,32.67,32.66,32.67,8138.0,30.6912,30.7006,30.6912,30.7006,8138.0
2021-10-28 14:15:00,32.67,32.67,32.63,32.64,42764.0,30.7006,30.7006,30.6631,30.6724,42764.0
2021-10-28 14:20:00,32.64,32.64,32.61,32.62,9794.0,30.6724,30.6724,30.6443,30.6537,9794.0
2021-10-28 14:25:00,32.62,32.63,32.61,32.63,7931.0,30.6537,30.6631,30.6443,30.6631,7931.0
2021-10-28 14:30:00,32.63,32.67,32.63,32.66,12833.0,30.6631,30.7006,30.6631,30.6912,12833.0
2021-10-28 14:35:00,32.67,32.69,32.67,32.68,6183.0,30.7006,30.7194,30.7006,30.71,6183.0
2021-10-28 14:40:00,32.69,32.69,32.67,32.68,9839.0,30.7194,30.7194,30.7006,30.71,9839.0
2021-10-28 14:45:00,32.69,32.7,32.69,32.69,14929.0,30.7194,30.7288,30.7194,30.7194,14929.0
2021-10-28 14:50:00,32.68,32.68,32.63,32.64,10181.0,30.71,30.71,30.6631,30.6724,10181.0
2021-10-28 14:55:00,32.63,32.63,32.59,32.59,31738.0,30.6631,30.6631,30.6255,30.6255,31738.0
2021-10-28 15:00:00,32.59,32.65,32.58,32.64,55190.0,30.6255,30.6818,30.6161,30.6724,55190.0
2021-10-28 15:05:00,32.64,32.66,32.64,32.66,3400.0,30.6724,30.6912,30.6724,30.6912,3400.0
2021-10-28 15:10:00,32.67,32.69,32.66,32.66,9492.0,30.7006,30.7194,30.6912,30.6912,9492.0
2021-10-28 15:15:00,32.66,32.66,32.63,32.65,4510.0,30.6912,30.6912,30.6631,30.6818,4510.0
2021-10-28 15:20:00,32.65,32.65,32.6,32.6,13899.0,30.6818,30.6818,30.6349,30.6349,13899.0
2021-10-28 15:25:00,32.6,32.6,32.59,32.59,8853.0,30.6349,30.6349,30.6255,30.6255,8853.0
2021-10-28 15:30:00,32.59,32.6,32.53,32.53,20075.0,30.6255,30.6349,30.5691,30.5691,20075.0
2021-10-28 15:35:00,32.52,32.53,32.51,32.52,51750.0,30.5597,30.5691,30.5503,30.5597,51750.0
2021-10-28 15:40:00,32.52,32.54,32.52,32.53,36263.0,30.5597,30.5785,30.5597,30.5691,36263.0
2021-10-28 15:45:00,32.53,32.58,32.52,32.57,29351.0,30.5691,30.6161,30.5597,30.6067,29351.0
2021-10-28 15:50:00,32.58,32.59,32.55,32.59,49462.0,30.6161,30.6255,30.5879,30.6255,49462.0
2021-10-28 15:55:00,32.59,32.62,32.56,32.61,249807.0,30.6255,30.6537,30.5973,30.6443,249807.0
2021-10-29 09:30:00,32.06,32.09,31.88,31.96,240458.0,30.1274,30.1556,29.9583,30.0334,240458.0
2021-10-29 09:35:00,31.95,31.95,31.81,31.82,81433.0,30.024,30.024,29.8925,29.9019,81433.0
2021-10-29 09:40:00,31.81,31.84,31.73,31.82,65271.0,29.8925,29.9207,29.8173,29.9019,65271.0
2021-10-29 09:45:00,31.82,31.86,31.75,31.81,53685.0,29.9019,29.9395,29.8361,29.8925,53685.0
2021-10-29 09:50:00,31.8,31.93,31.75,31.88,64185.0,29.8831,30.0052,29.8361,29.9583,64185.0
2021-10-29 09:55:00,31.88,32.02,31.88,31.93,37635.0,29.9583,30.0898,29.9583,30.0052,37635.0
2021-10-29 10:00:00,31.93,32.02,31.88,31.99,50811.0,30.0052,30.0898,29.9583,30.0616,50811.0
2021-10-29 10:05:00,31.98,32.18,31.97,32.17,58085.0,30.0522,30.2402,30.0428,30.2308,58085.0
2021-10-29 10:10:00,32.16,32.23,32.12,32.12,45134.0,30.2214,30.2872,30.1838,30.1838,45134.0
2021-10-29 10:15:00,32.13,32.17,32.1,32.13,29326.0,30.1932,30.2308,30.165,30.1932,29326.0
2021-10-29 10:20:00,32.13,32.13,32.03,32.04,23367.0,30.1932,30.1932,30.0992,30.1086,23367.0
2021-10-29 10:25:00,32.04,32.06,31.97,32.06,22886.0,30.1086,30.1274,30.0428,30.1274,22886.0
2021-10-29 10:30:00,32.06,32.06,32.0,32.05,24584.0,30.1274,30.1274,30.071,30.118,24584.0
2021-10-29 10:35:00,32.04,32.15,32.02,32.15,13484.0,30.1086,30.212,30.0898,30.212,13484.0
2021-10-29 10:40:00,32.15,32.17,32.12,32.16,27182.0,30.212,30.2308,30.1838,30.2214,27182.0
2021-10-29 10:45:00,32.16,32.16,32.05,32.08,16748.0,30.2214,30.2214,30.118,30.1462,16748.0
2021-10-29 10:50:00,32.09,32.14,32.01,32.01,16270.0,30.1556,30.2026,30.0804,30.0804,16270.0
2021-10-29 10:55:00,32.01,32.1,31.99,32.1,20450.0,30.0804,30.165,30.0616,30.165,20450.0
2021-10-29 11:00:00,32.1,32.15,32.1,32.11,24161.0,30.165,30.212,30.165,30.1744,24161.0
2021-10-29 11:05:00,32.12,32.12,32.03,32.08,13241.0,30.1838,30.1838,30.0992,30.1462,13241.0
2021-10-29 11:10:00,32.09,32.1,32.05,32.05,13076.0,30.1556,30.165,30.118,30.118,13076.0
2021-10-29 11:15:00,32.06,32.06,32.01,32.02,10657.0,30.1274,30.1274,30.0804,30.0898,10657.0
2021-10-29 11:20:00,32.03,32.09,32.03,32.07,36136.0,30.0992,30.1556,30.0992,30.1368,36136.0
2021-10-29 11:25:00,32.06,32.06,32.0,32.04,16203.0,30.1274,30.1274,30.071,30.1086,16203.0
2021-10-29 11:30:00,32.04,32.05,32.02,32.03,22357.0,30.1086,30.118,30.0898,30.0992,22357.0
2021-10-29 11:35:00,32.03,32.06,32.02,32.03,24455.0,30.0992,30.1274,30.0898,30.0992,24455.0
2021-10-29 11:40:00,32.02,32.02,31.95,31.95,29774.0,30.0898,30.0898,30.024,30.024,29774.0
2021-10-29 11:45:00,31.95,31.98,31.93,31.95,8381.0,30.024,30.0522,30.0052,30.024,8381.0
2021-10-29 11:50:00,31.96,31.99,31.96,31.98,9293.0,30.0334,30.0616,30.0334,30.0522,9293.0
2021-10-29 11:55:00,31.98,32.01,31.97,32.0,12233.0,30.0522,30.0804,30.0428,30.071,12233.0
2021-10-29 12:00:00,32.0,32.0,31.97,31.98,40064.0,30.071,30.071,30.0428,30.0522,40064.0
2021-10-29 12:05:00,31.98,31.98,31.94,31.94,22784.0,30.0522,30.0522,30.0146,30.0146,22784.0
2021-10-29 12:10:00,31.93,31.93,31.9,31.9,9654.0,30.0052,30.0052,29.9771,29.9771,9654.0
2021-10-29 12:15:00,31.89,31.92,31.88,31.9,19089.0,29.9677,29.9958,29.9583,29.9771,19089.0
2021-10-29 12:20:00,31.89,31.94,31.89,31.94,14249.0,29.9677,30.0146,29.9677,30.0146,14249.0
2021-10-29 12:25:00,31.93,31.93,31.91,31.92,5459.0,30.0052,30.0052,29.9865,29.9958,5459.0
2021-10-29 12:30:00,31.93,31.95,31.89,31.89,2995.0,30.0052,30.024,29.9677,29.9677,2995.0
2021-10-29 12:35:00,31.89,31.91,31.89,31.9,7776.0,29.9677,29.9865,29.9677,29.9771,7776.0
2021-10-29 12:40:00,31.88,31.92,31.88,31.91,7068.0,29.9583,29.9958,29.9583,29.9865,7068.0
2021-10-29 12:45:00,31.91,31.95,31.91,31.93,34983.0,29.9865,30.024,29.9865,30.0052,34983.0
2021-10-29 12:50:00,31.93,31.94,31.89,31.89,13909.0,30.0052,30.0146,29.9677,29.9677,13909.0
2021-10-29 12:55:00,31.89,31.91,31.86,31.88,25729.0,29.9677,29.9865,29.9395,29.9583,25729.0
2021-10-29 13:00:00,31.88,31.9,31.88,31.88,7145.0,29.9583,29.9771,29.9583,29.9583,7145.0
2021-10-29 13:05:00,31.88,31.91,31.88,31.89,11711.0,29.9583,29.9865,29.9583,29.9677,11711.0
2021-10-29 13:10:00,31.89,31.91,31.88,31.9,15626.0,29.9677,29.9865,29.9583,29.9771,15626.0
2021-10-29 13:15:00,31.9,31.91,31.89,31.91,31757.0,29.9771,29.9865,29.9677,29.9865,31757.0
2021-10-29 13:20:00,31.91,31.93,31.9,31.91,9245.0,29.9865,30.0052,29.9771,29.9865,9245.0
2021-10-29 13:25:00,31.91,31.93,31.9,31.93,15944.0,29.9865,30.0052,29.9771,30.0052,15944.0
2021-10-29 13:30:00,31.93,31.95,31.93,31.93,14015.0,30.0052,30.024,30.0052,30.0052,14015.0
2021-10-29 13:35:00,31.93,31.93,31.89,31.91,18090.0,30.0052,30.0052,29.9677,29.9865,18090.0
2021-10-29 13:40:00,31.9,31.93,31.89,31.89,19099.0,29.9771,30.0052,29.9677,29.9677,19099.0
2021-10-29 13:45:00,31.89,31.89,31.86,31.88,8206.0,29.9677,29.9677,29.9395,29.9583,8206.0
2021-10-29 13:50:00,31.88,31.88,31.87,31.88,6219.0,29.9583,29.9583,29.9489,29.9583,6219.0
2021-10-29 13:55:00,31.87,31.87,31.84,31.84,10408.0,29.9489,29.9489,29.9207,29.9207,10408.0
2021-10-29 14:00:00,31.84,31.86,31.82,31.86,43655.0,29.9207,29.9395,29.9019,29.9395,43655.0
2021-10-29 14:05:00,31.86,31.86,31.8,31.8,18831.0,29.9395,29.9395,29.8831,29.8831,18831.0
2021-10-29 14:10:00,31.8,31.82,31.79,31.82,30993.0,29.8831,29.9019,29.8737,29.9019,30993.0
2021-10-29 14:15:00,31.82,31.84,31.8,31.8,12606.0,29.9019,29.9207,29.8831,29.8831,12606.0
2021-10-29 14:20:00,31.79,31.8,31.77,31.77,8533.0,29.8737,29.8831,29.8549,29.8549,8533.0
2021-10-29 14:25:00,31.76,31.77,31.73,31.73,24482.0,29.8455,29.8549,29.8173,29.8173,24482.0
2021-10-29 14:30:00,31.73,31.76,31.71,31.76,34534.0,29.8173,29.8455,29.7985,29.8455,34534.0
2021-10-29 14:35:00,31.75,31.8,31.75,31.76,11762.0,29.8361,29.8831,29.8361,29.8455,11762.0
2021-10-29 14:40:00,31.75,31.78,31.74,31.77,7631.0,29.8361,29.8643,29.8267,29.8549,7631.0
2021-10-29 14:45:00,31.78,31.79,31.75,31.75,23682.0,29.8643,29.8737,29.8361,29.8361,23682.0
2021-10-29 14:50:00,31.75,31.76,31.74,31.75,15860.0,29.8361,29.8455,29.8267,29.8361,15860.0
2021-10-29 14:55:00,31.75,31.75,31.71,31.73,12652.0,29.8361,29.8361,29.7985,29.8173,12652.0
2021-10-29 15:00:00,31.73,31.77,31.73,31.76,14549.0,29.8173,29.8549,29.8173,29.8455,14549.0
2021-10-29 15:05:00,31.76,31.8,31.76,31.78,12991.0,29.8455,29.8831,29.8455,29.8643,12991.0
2021-10-29 15:10:00,31.78,31.82,31.78,31.8,27826.0,29.8643,29.9019,29.8643,29.8831,27826.0
2021-10-29 15:15:00,31.79,31.79,31.74,31.75,9891.0,29.8737,29.8737,29.8267,29.8361,9891.0
2021-10-29 15:20:00,31.75,31.77,31.75,31.77,21985.0,29.8361,29.8549,29.8361,29.8549,21985.0
2021-10-29 15:25:00,31.77,31.77,31.76,31.77,22155.0,29.8549,29.8549,29.8455,29.8549,22155.0
2021-10-29 15:30:00,31.77,31.79,31.7,31.74,43818.0,29.8549,29.8737,29.7891,29.8267,43818.0
2021-10-29 15:35:00,31.73,31.75,31.73,31.75,25698.0,29.8173,29.8361,29.8173,29.8361,25698.0
2021-10-29 15:40:00,31.74,31.8,31.74,31.79,17794.0,29.8267,29.8831,29.8267,29.8737,17794.0
2021-10-29 15:45:00,31.78,31.86,31.78,31.85,93999.0,29.8643,29.9395,29.8643,29.9301,93999.0
2021-10-29 15:50:00,31.85,31.86,31.74,31.75,114666.0,29.9301,29.9395,29.8267,29.8361,114666.0
2021-10-29 15:55:00,31.74,31.78,31.71,31.74,301834.0,29.8267,29.8643,29.7985,29.8267,301834.0
2021-11-01 09:30:00,31.77,31.81,31.42,31.48,288947.0,29.8549,29.8925,29.526,29.5824,288947.0
2021-11-01 09:35:00,31.48,31.68,31.48,31.62,43024.0,29.5824,29.7703,29.5824,29.7139,43024.0
2021-11-01 09:40:00,31.64,31.73,31.63,31.63,97039.0,29.7327,29.8173,29.7233,29.7233,97039.0
2021-11-01 09:45:00,31.64,31.7,31.62,31.66,22429.0,29.7327,29.7891,29.7139,29.7515,22429.0
2021-11-01 09:50:00,31.64,31.75,31.63,31.74,44357.0,29.7327,29.8361,29.7233,29.8267,44357.0
2021-11-01 09:55:00,31.74,31.85,31.72,31.84,55793.0,29.8267,29.9301,29.8079,29.9207,55793.0
2021-11-01 10:00:00,31.84,31.95,31.82,31.83,67632.0,29.9207,30.024,29.9019,29.9113,67632.0
2021-11-01 10:05:00,31.84,31.84,31.73,31.73,66077.0,29.9207,29.9207,29.8173,29.8173,66077.0
2021-11-01 10:10:00,31.73,31.8,31.7,31.78,85358.0,29.8173,29.8831,29.7891,29.8643,85358.0
2021-11-01 10:15:00,31.78,31.86,31.78,31.84,23526.0,29.8643,29.9395,29.8643,29.9207,23526.0
2021-11-01 10:20:00,31.8,31.91,31.8,31.91,41689.0,29.8831,29.9865,29.8831,29.9865,41689.0
2021-11-01 10:25:00,31.91,31.96,31.89,31.93,33931.0,29.9865,30.0334,29.9677,30.0052,33931.0
2021-11-01 10:30:00,31.93,32.0,31.91,31.98,31782.0,30.0052,30.071,29.9865,30.0522,31782.0
2021-11-01 10:35:00,31.98,32.0,31.92,31.92,17233.0,30.0522,30.071,29.9958,29.9958,17233.0
2021-11-01 10:40:00,31.91,31.98,31.91,31.97,20803.0,29.9865,30.0522,29.9865,30.0428,20803.0
2021-11-01 10:45:00,31.95,31.95,31.88,31.88,65032.0,30.024,30.024,29.9583,29.9583,65032.0
2021-11-01 10:50:00,31.87,31.94,31.87,31.94,33997.0,29.9489,30.0146,29.9489,30.0146,33997.0
2021-11-01 10:55:00,31.95,31.96,31.91,31.93,17886.0,30.024,30.0334,29.9865,30.0052,17886.0
2021-11-01 11:00:00,31.93,31.93,31.9,31.91,14721.0,30.0052,30.0052,29.9771,29.9865,14721.0
2021-11-01 11:05:00,31.91,31.91,31.85,31.85,34357.0,29.9865,29.9865,29.9301,29.9301,34357.0
2021-11-01 11:10:00,31.84,31.84,31.79,31.82,32143.0,29.9207,29.9207,29.8737,29.9019,32143.0
2021-11-01 11:15:00,31.83,31.85,31.82,31.84,14864.0,29.9113,29.9301,29.9019,29.9207,14864.0
2021-11-01 11:20:00,31.82,31.88,31.8,31.84,22837.0,29.9019,29.9583,29.8831,29.9207,22837.0
2021-11-01 11:25:00,31.84,31.84,31.82,31.84,20264.0,29.9207,29.9207,29.9019,29.9207,20264.0
2021-11-01 11:30:00,31.84,31.89,31.84,31.89,13791.0,29.9207,29.9677,29.9207,29.9677,13791.0
2021-11-01 11:35:00,31.89,31.93,31.89,31.9,26753.0,29.9677,30.0052,29.9677,29.9771,26753.0
2021-11-01 11:40:00,31.92,31.96,31.92,31.93,28462.0,29.9958,30.0334,29.9958,30.0052,28462.0
2021-11-01 11:45:00,31.93,31.94,31.91,31.92,21734.0,30.0052,30.0146,29.9865,29.9958,21734.0
2021-11-01 11:50:00,31.91,31.95,31.9,31.93,46537.0,29.9865,30.024,29.9771,30.0052,46537.0
2021-11-01 11:55:00,31.94,31.96,31.94,31.96,19596.0,30.0146,30.0334,30.0146,30.0334,19596.0
2021-11-01 12:00:00,31.96,32.0,31.93,31.94,39738.0,30.0334,30.071,30.0052,30.0146,39738.0
2021-11-01 12:05:00,31.94,31.94,31.9,31.9,21373.0,30.0146,30.0146,29.9771,29.9771,21373.0
2021-11-01 12:10:00,31.9,31.9,31.87,31.88,40005.0,29.9771,29.9771,29.9489,29.9583,40005.0
2021-11-01 12:15:00,31.88,31.9,31.87,31.88,21279.0,29.9583,29.9771,29.9489,29.9583,21279.0
2021-11-01 12:20:00,31.88,31.88,31.86,31.86,8107.0,29.9583,29.9583,29.9395,29.9395,8107.0
2021-11-01 12:25:00,31.85,31.9,31.85,31.9,11322.0,29.9301,29.9771,29.9301,29.9771,11322.0
2021-11-01 12:30:00,31.9,31.93,31.9,31.91,14878.0,29.9771,30.0052,29.9771,29.9865,14878.0
2021-11-01 12:35:00,31.91,31.93,31.91,31.92,26901.0,29.9865,30.0052,29.9865,29.9958,26901.0
2021-11-01 12:40:00,31.93,31.93,31.91,31.93,10670.0,30.0052,30.0052,29.9865,30.0052,10670.0
2021-11-01 12:45:00,31.94,31.96,31.93,31.96,10971.0,30.0146,30.0334,30.0052,30.0334,10971.0
2021-11-01 12:50:00,31.98,31.98,31.96,31.97,7800.0,30.0522,30.0522,30.0334,30.0428,7800.0
2021-11-01 12:55:00,31.97,31.98,31.96,31.98,10600.0,30.0428,30.0522,30.0334,30.0522,10600.0
2021-11-01 13:00:00,31.98,32.01,31.98,31.99,22447.0,30.0522,30.0804,30.0522,30.0616,22447.0
2021-11-01 13:05:00,31.99,32.0,31.97,31.97,5600.0,30.0616,30.071,30.0428,30.0428,5600.0
2021-11-01 13:10:00,31.97,31.98,31.96,31.96,4598.0,30.0428,30.0522,30.0334,30.0334,4598.0
2021-11-01 13:15:00,31.96,31.96,31.95,31.96,23676.0,30.0334,30.0334,30.024,30.0334,23676.0
2021-11-01 13:20:00,31.96,31.96,31.93,31.94,8146.0,30.0334,30.0334,30.0052,30.0146,8146.0
2021-11-01 13:25:00,31.95,31.98,31.95,31.98,9301.0,30.024,30.0522,30.024,30.0522,9301.0
2021-11-01 13:30:00,31.98,31.98,31.96,31.96,5596.0,30.0522,30.0522,30.0334,30.0334,5596.0
2021-11-01 13:35:00,31.96,31.98,31.96,31.97,5647.0,30.0334,30.0522,30.0334,30.0428,5647.0
2021-11-01 13:40:00,31.96,31.96,31.91,31.93,28105.0,30.0334,30.0334,29.9865,30.0052,28105.0
2021-11-01 13:45:00,31.94,31.95,31.93,31.94,7280.0,30.0146,30.024,30.0052,30.0146,7280.0
2021-11-01 13:50:00,31.95,31.95,31.88,31.88,9335.0,30.024,30.024,29.9583,29.9583,9335.0
2021-11-01 13:55:00,31.88,31.91,31.88,31.89,17975.0,29.9583,29.9865,29.9583,29.9677,17975.0
2021-11-01 14:00:00,31.89,31.89,31.86,31.88,15220.0,29.9677,29.9677,29.9395,29.9583,15220.0
2021-11-01 14:05:00,31.88,31.88,31.84,31.87,20438.0,29.9583,29.9583,29.9207,29.9489,20438.0
2021-11-01 14:10:00,31.86,31.86,31.85,31.85,11077.0,29.9395,29.9395,29.9301,29.9301,11077.0
2021-11-01 14:15:00,31.85,31.85,31.83,31.84,5950.0,29.9301,29.9301,29.9113,29.9207,5950.0
2021-11-01 14:20:00,31.84,31.84,31.81,31.81,16892.0,29.9207,29.9207,29.8925,29.8925,16892.0
2021-11-01 14:25:00,31.81,31.82,31.79,31.82,27741.0,29.8925,29.9019,29.8737,29.9019,27741.0
2021-11-01 14:30:00,31.81,31.84,31.81,31.84,5562.0,29.8925,29.9207,29.8925,29.9207,5562.0
2021-11-01 14:35:00,31.84,31.84,31.8,31.8,8135.0,29.9207,29.9207,29.8831,29.8831,8135.0
2021-11-01 14:40:00,31.8,31.8,31.78,31.78,8625.0,29.8831,29.8831,29.8643,29.8643,8625.0
2021-11-01 14:45:00,31.77,31.77,31.76,31.77,17134.0,29.8549,29.8549,29.8455,29.8549,17134.0
2021-11-01 14:50:00,31.77,31.79,31.75,31.75,5675.0,29.8549,29.8737,29.8361,29.8361,5675.0
2021-11-01 14:55:00,31.76,31.79,31.75,31.75,35588.0,29.8455,29.8737,29.8361,29.8361,35588.0
2021-11-01 15:00:00,31.75,31.75,31.73,31.75,29114.0,29.8361,29.8361,29.8173,29.8361,29114.0
2021-11-01 15:05:00,31.76,31.77,31.75,31.77,5906.0,29.8455,29.8549,29.8361,29.8549,5906.0
2021-11-01 15:10:00,31.77,31.79,31.77,31.77,13162.0,29.8549,29.8737,29.8549,29.8549,13162.0
2021-11-01 15:15:00,31.78,31.8,31.78,31.79,11611.0,29.8643,29.8831,29.8643,29.8737,11611.0
2021-11-01 15:20:00,31.8,31.8,31.77,31.79,10521.0,29.8831,29.8831,29.8549,29.8737,10521.0
2021-11-01 15:25:00,31.79,31.79,31.77,31.77,8785.0,29.8737,29.8737,29.8549,29.8549,8785.0
2021-11-01 15:30:00,31.77,31.81,31.77,31.81,9950.0,29.8549,29.8925,29.8549,29.8925,9950.0
2021-11-01 15:35:00,31.82,31.82,31.81,31.82,8284.0,29.9019,29.9019,29.8925,29.9019,8284.0
2021-11-01 15:40:00,31.82,31.84,31.82,31.84,27300.0,29.9019,29.9207,29.9019,29.9207,27300.0
2021-11-01 15:45:00,31.84,31.84,31.82,31.84,39894.0,29.9207,29.9207,29.9019,29.9207,39894.0
2021-11-01 15:50:00,31.84,31.86,31.82,31.83,36527.0,29.9207,29.9395,29.9019,29.9113,36527.0
2021-11-01 15:55:00,31.84,31.85,31.81,31.84,171651.0,29.9207,29.9301,29.8925,29.9207,171651.0
2021-11-02 09:30:00,31.64,31.65,31.42,31.45,216681.0,29.7327,29.7421,29.526,29.5542,216681.0
2021-11-02 09:35:00,31.45,31.47,31.34,31.36,97682.0,29.5542,29.573,29.4508,29.4696,97682.0
2021-11-02 09:40:00,31.36,31.46,31.34,31.45,64004.0,29.4696,29.5636,29.4508,29.5542,64004.0
2021-11-02 09:45:00,31.44,31.52,31.43,31.5,26888.0,29.5448,29.62,29.5354,29.6012,26888.0
2021-11-02 09:50:00,31.5,31.5,31.42,31.48,28129.0,29.6012,29.6012,29.526,29.5824,28129.0
2021-11-02 09:55:00,31.48,31.48,31.4,31.45,23416.0,29.5824,29.5824,29.5072,29.5542,23416.0
2021-11-02 10:00:00,31.44,31.45,31.38,31.38,44055.0,29.5448,29.5542,29.4884,29.4884,44055.0
2021-11-02 10:05:00,31.39,31.39,31.34,31.39,28796.0,29.4978,29.4978,29.4508,29.4978,28796.0
2021-11-02 10:10:00,31.39,31.47,31.37,31.46,18536.0,29.4978,29.573,29.479,29.5636,18536.0
2021-11-02 10:15:00,31.46,31.46,31.39,31.41,32370.0,29.5636,29.5636,29.4978,29.5166,32370.0
2021-11-02 10:20:00,31.4,31.41,31.32,31.33,20510.0,29.5072,29.5166,29.432,29.4414,20510.0
2021-11-02 10:25:00,31.33,31.38,31.31,31.38,16068.0,29.4414,29.4884,29.4226,29.4884,16068.0
2021-11-02 10:30:00,31.37,31.37,31.29,31.37,56529.0,29.479,29.479,29.4038,29.479,56529.0
2021-11-02 10:35:00,31.38,31.39,31.36,31.39,15656.0,29.4884,29.4978,29.4696,29.4978,15656.0
2021-11-02 10:40:00,31.39,31.43,31.34,31.34,32570.0,29.4978,29.5354,29.4508,29.4508,32570.0
2021-11-02 10:45:00,31.34,31.39,31.3,31.39,33237.0,29.4508,29.4978,29.4132,29.4978,33237.0
2021-11-02 10:50:00,31.39,31.41,31.36,31.38,94027.0,29.4978,29.5166,29.4696,29.4884,94027.0
2021-11-02 10:55:00,31.39,31.45,31.37,31.45,31119.0,29.4978,29.5542,29.479,29.5542,31119.0
2021-11-02 11:00:00,31.44,31.48,31.41,31.41,25747.0,29.5448,29.5824,29.5166,29.5166,25747.0
2021-11-02 11:05:00,31.4,31.43,31.37,31.43,27209.0,29.5072,29.5354,29.479,29.5354,27209.0
2021-11-02 11:10:00,31.43,31.45,31.41,31.41,26387.0,29.5354,29.5542,29.5166,29.5166,26387.0
2021-11-02 11:15:00,31.41,31.48,31.41,31.48,21533.0,29.5166,29.5824,29.5166,29.5824,21533.0
2021-11-02 11:20:00,31.48,31.5,31.44,31.44,25077.0,29.5824,29.6012,29.5448,29.5448,25077.0
2021-11-02 11:25:00,31.44,31.45,31.41,31.41,16217.0,29.5448,29.5542,29.5166,29.5166,16217.0
2021-11-02 11:30:00,31.44,31.45,31.41,31.41,19863.0,29.5448,29.5542,29.5166,29.5166,19863.0
2021-11-02 11:35:00,31.41,31.41,31.38,31.4,19245.0,29.5166,29.5166,29.4884,29.5072,19245.0
2021-11-02 11:40:00,31.4,31.44,31.4,31.41,13626.0,29.5072,29.5448,29.5072,29.5166,13626.0
2021-11-02 11:45:00,31.41,31.41,31.39,31.4,6965.0,29.5166,29.5166,29.4978,29.5072,6965.0
2021-11-02 11:50:00,31.41,31.41,31.37,31.38,14309.0,29.5166,29.5166,29.479,29.4884,14309.0
2021-11-02 11:55:00,31.39,31.39,31.33,31.34,33889.0,29.4978,29.4978,29.4414,29.4508,33889.0
2021-11-02 12:00:00,31.34,31.34,31.33,31.33,17748.0,29.4508,29.4508,29.4414,29.4414,17748.0
2021-11-02 12:05:00,31.33,31.34,31.31,31.32,22230.0,29.4414,29.4508,29.4226,29.432,22230.0
2021-11-02 12:10:00,31.33,31.34,31.33,31.33,8052.0,29.4414,29.4508,29.4414,29.4414,8052.0
2021-11-02 12:15:00,31.34,31.36,31.33,31.34,18372.0,29.4508,29.4696,29.4414,29.4508,18372.0
2021-11-02 12:20:00,31.34,31.34,31.32,31.32,6985.0,29.4508,29.4508,29.432,29.432,6985.0
2021-11-02 12:25:00,31.32,31.33,31.29,31.32,26979.0,29.432,29.4414,29.4038,29.432,26979.0
2021-11-02 12:30:00,31.32,31.32,31.3,31.31,9385.0,29.432,29.432,29.4132,29.4226,9385.0
2021-11-02 12:35:00,31.3,31.31,31.27,31.31,54252.0,29.4132,29.4226,29.385,29.4226,54252.0
2021-11-02 12:40:00,31.3,31.3,31.27,31.27,23752.0,29.4132,29.4132,29.385,29.385,23752.0
2021-11-02 12:45:00,31.27,31.29,31.27,31.29,27012.0,29.385,29.4038,29.385,29.4038,27012.0
2021-11-02 12:50:00,31.29,31.3,31.27,31.28,14386.0,29.4038,29.4132,29.385,29.3944,14386.0
2021-11-02 12:55:00,31.27,31.29,31.27,31.28,8541.0,29.385,29.4038,29.385,29.3944,8541.0
2021-11-02 13:00:00,31.27,31.3,31.27,31.3,7180.0,29.385,29.4132,29.385,29.4132,7180.0
2021-11-02 13:05:00,31.3,31.31,31.28,31.3,9936.0,29.4132,29.4226,29.3944,29.4132,9936.0
2021-11-02 13:10:00,31.31,31.35,31.31,31.35,9309.0,29.4226,29.4602,29.4226,29.4602,9309.0
2021-11-02 13:15:00,31.36,31.36,31.32,31.32,6413.0,29.4696,29.4696,29.432,29.432,6413.0
2021-11-02 13:20:00,31.32,31.34,31.3,31.3,8600.0,29.432,29.4508,29.4132,29.4132,8600.0
2021-11-02 13:25:00,31.3,31.32,31.3,31.3,14559.0,29.4132,29.432,29.4132,29.4132,14559.0
2021-11-02 13:30:00,31.29,31.3,31.29,31.29,2464.0,29.4038,29.4132,29.4038,29.4038,2464.0
2021-11-02 13:35:00,31.29,31.32,31.29,31.32,8755.0,29.4038,29.432,29.4038,29.432,8755.0
2021-11-02 13:40:00,31.31,31.32,31.29,31.29,25215.0,29.4226,29.432,29.4038,29.4038,25215.0
2021-11-02 13:45:00,31.29,31.3,31.29,31.29,6364.0,29.4038,29.4132,29.4038,29.4038,6364.0
2021-11-02 13:50:00,31.3,31.32,31.3,31.3,2500.0,29.4132,29.432,29.4132,29.4132,2500.0
2021-11-02 13:55:00,31.3,31.32,31.3,31.31,7400.0,29.4132,29.432,29.4132,29.4226,7400.0
2021-11-02 14:00:00,31.32,31.32,31.27,31.28,10425.0,29.432,29.432,29.385,29.3944,10425.0
2021-11-02 14:05:00,31.29,31.29,31.27,31.27,7337.0,29.4038,29.4038,29.385,29.385,7337.0
2021-11-02 14:10:00,31.27,31.3,31.27,31.29,16413.0,29.385,29.4132,29.385,29.4038,16413.0
2021-11-02 14:15:00,31.28,31.31,31.27,31.31,12461.0,29.3944,29.4226,29.385,29.4226,12461.0
2021-11-02 14:20:00,31.32,31.33,31.3,31.3,6456.0,29.432,29.4414,29.4132,29.4132,6456.0
2021-11-02 14:25:00,31.29,31.3,31.29,31.29,9761.0,29.4038,29.4132,29.4038,29.4038,9761.0
2021-11-02 14:30:00,31.28,31.29,31.27,31.29,12233.0,29.3944,29.4038,29.385,29.4038,12233.0
2021-11-02 14:35:00,31.31,31.36,31.31,31.34,10208.0,29.4226,29.4696,29.4226,29.4508,10208.0
2021-11-02 14:40:00,31.34,31.36,31.34,31.36,2855.0,29.4508,29.4696,29.4508,29.4696,2855.0
2021-11-02 14:45:00,31.35,31.39,31.34,31.39,16924.0,29.4602,29.4978,29.4508,29.4978,16924.0
2021-11-02 14:50:00,31.39,31.41,31.39,31.4,16657.0,29.4978,29.5166,29.4978,29.5072,16657.0
2021-11-02 14:55:00,31.4,31.43,31.39,31.4,28896.0,29.5072,29.5354,29.4978,29.5072,28896.0
2021-11-02 15:00:00,31.4,31.42,31.4,31.42,14465.0,29.5072,29.526,29.5072,29.526,14465.0
2021-11-02 15:05:00,31.41,31.42,31.41,31.41,11593.0,29.5166,29.526,29.5166,29.5166,11593.0
2021-11-02 15:10:00,31.41,31.43,31.4,31.4,15105.0,29.5166,29.5354,29.5072,29.5072,15105.0
2021-11-02 15:15:00,31.4,31.41,31.39,31.4,10875.0,29.5072,29.5166,29.4978,29.5072,10875.0
2021-11-02 15:20:00,31.41,31.41,31.39,31.4,8883.0,29.5166,29.5166,29.4978,29.5072,8883.0
2021-11-02 15:25:00,31.39,31.41,31.39,31.41,8044.0,29.4978,29.5166,29.4978,29.5166,8044.0
2021-11-02 15:30:00,31.41,31.42,31.41,31.42,25532.0,29.5166,29.526,29.5166,29.526,25532.0
2021-11-02 15:35:00,31.42,31.45,31.41,31.45,7659.0,29.526,29.5542,29.5166,29.5542,7659.0
2021-11-02 15:40:00,31.45,31.48,31.44,31.45,27172.0,29.5542,29.5824,29.5448,29.5542,27172.0
2021-11-02 15:45:00,31.45,31.5,31.45,31.5,53737.0,29.5542,29.6012,29.5542,29.6012,53737.0
2021-11-02 15:50:00,31.5,31.52,31.49,31.51,41136.0,29.6012,29.62,29.5918,29.6106,41136.0
2021-11-02 15:55:00,31.52,31.55,31.51,31.53,94904.0,29.62,29.6482,29.6106,29.6294,94904.0
2021-11-03 09:30:00,31.13,31.3,31.02,31.3,225912.0,29.2535,29.4132,29.1501,29.4132,225912.0
2021-11-03 09:35:00,31.28,31.35,31.21,31.23,145999.0,29.3944,29.4602,29.3286,29.3474,145999.0
2021-11-03 09:40:00,31.23,31.25,31.09,31.09,50212.0,29.3474,29.3662,29.2159,29.2159,50212.0
2021-11-03 09:45:00,31.09,31.16,31.09,31.11,36376.0,29.2159,29.2817,29.2159,29.2347,36376.0
2021-11-03 09:50:00,31.11,31.16,31.1,31.11,28314.0,29.2347,29.2817,29.2253,29.2347,28314.0
2021-11-03 09:55:00,31.11,31.16,31.07,31.13,23767.0,29.2347,29.2817,29.1971,29.2535,23767.0
2021-11-03 10:00:00,31.12,31.2,31.04,31.12,70854.0,29.2441,29.3193,29.1689,29.2441,70854.0
2021-11-03 10:05:00,31.12,31.2,31.07,31.08,21864.0,29.2441,29.3193,29.1971,29.2065,21864.0
2021-11-03 10:10:00,31.07,31.09,31.05,31.08,17967.0,29.1971,29.2159,29.1783,29.2065,17967.0
2021-11-03 10:15:00,31.06,31.08,31.02,31.04,28422.0,29.1877,29.2065,29.1501,29.1689,28422.0
2021-11-03 10:20:00,31.02,31.08,31.02,31.03,15898.0,29.1501,29.2065,29.1501,29.1595,15898.0
2021-11-03 10:25:00,31.04,31.05,31.02,31.02,9213.0,29.1689,29.1783,29.1501,29.1501,9213.0
2021-11-03 10:30:00,31.02,31.05,30.96,30.97,70323.0,29.1501,29.1783,29.0937,29.1031,70323.0
2021-11-03 10:35:00,30.97,31.02,30.96,31.0,29991.0,29.1031,29.1501,29.0937,29.1313,29991.0
2021-11-03 10:40:00,30.99,31.08,30.98,31.08,22728.0,29.1219,29.2065,29.1125,29.2065,22728.0
2021-11-03 10:45:00,31.08,31.18,31.02,31.17,28774.0,29.2065,29.3005,29.1501,29.2911,28774.0
2021-11-03 10:50:00,31.18,31.25,31.17,31.23,46995.0,29.3005,29.3662,29.2911,29.3474,46995.0
2021-11-03 10:55:00,31.23,31.29,31.23,31.25,41571.0,29.3474,29.4038,29.3474,29.3662,41571.0
2021-11-03 11:00:00,31.24,31.3,31.24,31.27,58061.0,29.3568,29.4132,29.3568,29.385,58061.0
2021-11-03 11:05:00,31.26,31.28,31.23,31.23,41396.0,29.3756,29.3944,29.3474,29.3474,41396.0
2021-11-03 11:10:00,31.24,31.27,31.23,31.27,28490.0,29.3568,29.385,29.3474,29.385,28490.0
2021-11-03 11:15:00,31.28,31.36,31.28,31.33,46215.0,29.3944,29.4696,29.3944,29.4414,46215.0
2021-11-03 11:20:00,31.33,31.38,31.33,31.37,14760.0,29.4414,29.4884,29.4414,29.479,14760.0
2021-11-03 11:25:00,31.37,31.39,31.36,31.38,29658.0,29.479,29.4978,29.4696,29.4884,29658.0
2021-11-03 11:30:00,31.39,31.43,31.39,31.41,11159.0,29.4978,29.5354,29.4978,29.5166,11159.0
2021-11-03 11:35:00,31.41,31.48,31.41,31.43,18139.0,29.5166,29.5824,29.5166,29.5354,18139.0
2021-11-03 11:40:00,31.44,31.45,31.4,31.44,11838.0,29.5448,29.5542,29.5072,29.5448,11838.0
2021-11-03 11:45:00,31.45,31.47,31.42,31.45,10174.0,29.5542,29.573,29.526,29.5542,10174.0
2021-11-03 11:50:00,31.46,31.48,31.45,31.46,4535.0,29.5636,29.5824,29.5542,29.5636,4535.0
2021-11-03 11:55:00,31.46,31.5,31.46,31.48,15977.0,29.5636,29.6012,29.5636,29.5824,15977.0
2021-11-03 12:00:00,31.48,31.48,31.45,31.46,11824.0,29.5824,29.5824,29.5542,29.5636,11824.0
2021-11-03 12:05:00,31.46,31.5,31.46,31.48,11719.0,29.5636,29.6012,29.5636,29.5824,11719.0
2021-11-03 12:10:00,31.48,31.51,31.48,31.5,29582.0,29.5824,29.6106,29.5824,29.6012,29582.0
2021-11-03 12:15:00,31.5,31.52,31.5,31.5,13522.0,29.6012,29.62,29.6012,29.6012,13522.0
2021-11-03 12:20:00,31.5,31.52,31.5,31.5,11231.0,29.6012,29.62,29.6012,29.6012,11231.0
2021-11-03 12:25:00,31.5,31.51,31.48,31.48,26479.0,29.6012,29.6106,29.5824,29.5824,26479.0
2021-11-03 12:30:00,31.48,31.48,31.45,31.45,11897.0,29.5824,29.5824,29.5542,29.5542,11897.0
2021-11-03 12:35:00,31.45,31.52,31.45,31.5,23371.0,29.5542,29.62,29.5542,29.6012,23371.0
2021-11-03 12:40:00,31.49,31.49,31.45,31.45,14399.0,29.5918,29.5918,29.5542,29.5542,14399.0
2021-11-03 12:45:00,31.45,31.46,31.45,31.45,7095.0,29.5542,29.5636,29.5542,29.5542,7095.0
2021-11-03 12:50:00,31.46,31.48,31.45,31.48,8346.0,29.5636,29.5824,29.5542,29.5824,8346.0
2021-11-03 12:55:00,31.48,31.48,31.45,31.46,10233.0,29.5824,29.5824,29.5542,29.5636,10233.0
2021-11-03 13:00:00,31.45,31.46,31.45,31.46,3667.0,29.5542,29.5636,29.5542,29.5636,3667.0
2021-11-03 13:05:00,31.45,31.45,31.44,31.45,4070.0,29.5542,29.5542,29.5448,29.5542,4070.0
2021-11-03 13:10:00,31.45,31.48,31.43,31.48,7443.0,29.5542,29.5824,29.5354,29.5824,7443.0
2021-11-03 13:15:00,31.47,31.48,31.46,31.48,2721.0,29.573,29.5824,29.5636,29.5824,2721.0
2021-11-03 13:20:00,31.48,31.5,31.48,31.48,10296.0,29.5824,29.6012,29.5824,29.5824,10296.0
2021-11-03 13:25:00,31.48,31.52,31.48,31.51,14397.0,29.5824,29.62,29.5824,29.6106,14397.0
2021-11-03 13:30:00,31.51,31.52,31.46,31.46,7477.0,29.6106,29.62,29.5636,29.5636,7477.0
2021-11-03 13:35:00,31.46,31.46,31.44,31.45,6643.0,29.5636,29.5636,29.5448,29.5542,6643.0
2021-11-03 13:40:00,31.46,31.49,31.46,31.49,5453.0,29.5636,29.5918,29.5636,29.5918,5453.0
2021-11-03 13:45:00,31.48,31.49,31.45,31.45,9739.0,29.5824,29.5918,29.5542,29.5542,9739.0
2021-11-03 13:50:00,31.45,31.48,31.43,31.48,17774.0,29.5542,29.5824,29.5354,29.5824,17774.0
2021-11-03 13:55:00,31.48,31.5,31.47,31.48,13382.0,29.5824,29.6012,29.573,29.5824,13382.0
2021-11-03 14:00:00,31.47,31.75,31.43,31.67,122074.0,29.573,29.8361,29.5354,29.7609,122074.0
2021-11-03 14:05:00,31.68,31.72,31.49,31.51,29983.0,29.7703,29.8079,29.5918,29.6106,29983.0
2021-11-03 14:10:00,31.51,31.55,31.46,31.5,40739.0,29.6106,29.6482,29.5636,29.6012,40739.0
2021-11-03 14:15:00,31.51,31.53,31.44,31.53,26534.0,29.6106,29.6294,29.5448,29.6294,26534.0
2021-11-03 14:20:00,31.54,31.68,31.51,31.68,56254.0,29.6388,29.7703,29.6106,29.7703,56254.0
2021-11-03 14:25:00,31.68,31.68,31.53,31.53,26105.0,29.7703,29.7703,29.6294,29.6294,26105.0
2021-11-03 14:30:00,31.53,31.57,31.44,31.54,69039.0,29.6294,29.6669,29.5448,29.6388,69039.0
2021-11-03 14:35:00,31.53,31.6,31.51,31.58,28485.0,29.6294,29.6951,29.6106,29.6763,28485.0
2021-11-03 14:40:00,31.58,31.64,31.55,31.62,64126.0,29.6763,29.7327,29.6482,29.7139,64126.0
2021-11-03 14:45:00,31.63,31.88,31.63,31.86,112547.0,29.7233,29.9583,29.7233,29.9395,112547.0
2021-11-03 14:50:00,31.87,31.98,31.84,31.93,113263.0,29.9489,30.0522,29.9207,30.0052,113263.0
2021-11-03 14:55:00,31.94,31.98,31.87,31.88,94931.0,30.0146,30.0522,29.9489,29.9583,94931.0
2021-11-03 15:00:00,31.88,31.89,31.81,31.83,52471.0,29.9583,29.9677,29.8925,29.9113,52471.0
2021-11-03 15:05:00,31.82,31.89,31.8,31.88,41142.0,29.9019,29.9677,29.8831,29.9583,41142.0
2021-11-03 15:10:00,31.87,31.88,31.84,31.84,18087.0,29.9489,29.9583,29.9207,29.9207,18087.0
2021-11-03 15:15:00,31.83,31.83,31.78,31.78,35675.0,29.9113,29.9113,29.8643,29.8643,35675.0
2021-11-03 15:20:00,31.78,31.83,31.75,31.83,43919.0,29.8643,29.9113,29.8361,29.9113,43919.0
2021-11-03 15:25:00,31.83,31.84,31.8,31.84,56367.0,29.9113,29.9207,29.8831,29.9207,56367.0
2021-11-03 15:30:00,31.84,31.9,31.83,31.9,28583.0,29.9207,29.9771,29.9113,29.9771,28583.0
2021-11-03 15:35:00,31.91,31.93,31.89,31.91,16753.0,29.9865,30.0052,29.9677,29.9865,16753.0
2021-11-03 15:40:00,31.92,31.96,31.91,31.95,67491.0,29.9958,30.0334,29.9865,30.024,67491.0
2021-11-03 15:45:00,31.95,31.96,31.89,31.89,69630.0,30.024,30.0334,29.9677,29.9677,69630.0
2021-11-03 15:50:00,31.88,31.91,31.84,31.85,51112.0,29.9583,29.9865,29.9207,29.9301,51112.0
2021-11-03 15:55:00,31.86,31.87,31.84,31.86,132018.0,29.9395,29.9489,29.9207,29.9395,132018.0
2021-11-04 09:30:00,32.24,32.65,32.24,32.65,737337.0,30.2966,30.6818,30.2966,30.6818,737337.0
2021-11-04 09:35:00,32.64,32.68,32.37,32.39,157334.0,30.6724,30.71,30.4187,30.4375,157334.0
2021-11-04 09:40:00,32.4,32.58,32.4,32.55,88936.0,30.4469,30.6161,30.4469,30.5879,88936.0
2021-11-04 09:45:00,32.55,32.55,32.23,32.23,55350.0,30.5879,30.5879,30.2872,30.2872,55350.0
2021-11-04 09:50:00,32.24,32.3,32.18,32.21,65093.0,30.2966,30.3529,30.2402,30.2684,65093.0
2021-11-04 09:55:00,32.21,32.38,32.21,32.37,112711.0,30.2684,30.4281,30.2684,30.4187,112711.0
2021-11-04 10:00:00,32.37,32.45,32.33,32.41,122643.0,30.4187,30.4939,30.3811,30.4563,122643.0
2021-11-04 10:05:00,32.41,32.46,32.35,32.41,76506.0,30.4563,30.5033,30.3999,30.4563,76506.0
2021-11-04 10:10:00,32.43,32.49,32.38,32.48,51688.0,30.4751,30.5315,30.4281,30.5221,51688.0
2021-11-04 10:15:00,32.48,32.52,32.31,32.34,43942.0,30.5221,30.5597,30.3623,30.3905,43942.0
2021-11-04 10:20:00,32.35,32.35,32.31,32.35,43012.0,30.3999,30.3999,30.3623,30.3999,43012.0
2021-11-04 10:25:00,32.35,32.38,32.29,32.3,47014.0,30.3999,30.4281,30.3435,30.3529,47014.0
2021-11-04 10:30:00,32.3,32.3,32.23,32.26,41603.0,30.3529,30.3529,30.2872,30.3154,41603.0
2021-11-04 10:35:00,32.27,32.28,32.15,32.24,36189.0,30.3248,30.3341,30.212,30.2966,36189.0
2021-11-04 10:40:00,32.24,32.27,32.21,32.23,34713.0,30.2966,30.3248,30.2684,30.2872,34713.0
2021-11-04 10:45:00,32.23,32.28,32.2,32.21,30302.0,30.2872,30.3341,30.259,30.2684,30302.0
2021-11-04 10:50:00,32.21,32.28,32.19,32.2,22130.0,30.2684,30.3341,30.2496,30.259,22130.0
2021-11-04 10:55:00,32.2,32.28,32.2,32.23,32835.0,30.259,30.3341,30.259,30.2872,32835.0
2021-11-04 11:00:00,32.23,32.23,32.12,32.15,40992.0,30.2872,30.2872,30.1838,30.212,40992.0
2021-11-04 11:05:00,32.15,32.16,32.06,32.1,29716.0,30.212,30.2214,30.1274,30.165,29716.0
2021-11-04 11:10:00,32.11,32.13,32.06,32.08,19678.0,30.1744,30.1932,30.1274,30.1462,19678.0
2021-11-04 11:15:00,32.08,32.1,32.04,32.1,24310.0,30.1462,30.165,30.1086,30.165,24310.0
2021-11-04 11:20:00,32.1,32.1,32.05,32.06,19006.0,30.165,30.165,30.118,30.1274,19006.0
2021-11-04 11:25:00,32.05,32.05,31.95,31.98,195754.0,30.118,30.118,30.024,30.0522,195754.0
2021-11-04 11:30:00,31.98,31.98,31.91,31.91,28685.0,30.0522,30.0522,29.9865,29.9865,28685.0
2021-11-04 11:35:00,31.91,31.95,31.87,31.89,26411.0,29.9865,30.024,29.9489,29.9677,26411.0
2021-11-04 11:40:00,31.89,31.93,31.86,31.86,22137.0,29.9677,30.0052,29.9395,29.9395,22137.0
2021-11-04 11:45:00,31.86,31.86,31.82,31.85,23627.0,29.9395,29.9395,29.9019,29.9301,23627.0
2021-11-04 11:50:00,31.83,31.84,31.8,31.8,28273.0,29.9113,29.9207,29.8831,29.8831,28273.0
2021-11-04 11:55:00,31.82,31.88,31.8,31.86,29985.0,29.9019,29.9583,29.8831,29.9395,29985.0
2021-11-04 12:00:00,31.86,31.88,31.86,31.87,29975.0,29.9395,29.9583,29.9395,29.9489,29975.0
2021-11-04 12:05:00,31.88,31.93,31.87,31.87,17296.0,29.9583,30.0052,29.9489,29.9489,17296.0
2021-11-04 12:10:00,31.86,31.86,31.84,31.84,34937.0,29.9395,29.9395,29.9207,29.9207,34937.0
2021-11-04 12:15:00,31.84,31.84,31.78,31.78,35996.0,29.9207,29.9207,29.8643,29.8643,35996.0
2021-11-04 12:20:00,31.79,31.84,31.79,31.83,45966.0,29.8737,29.9207,29.8737,29.9113,45966.0
2021-11-04 12:25:00,31.82,31.88,31.82,31.85,12967.0,29.9019,29.9583,29.9019,29.9301,12967.0
2021-11-04 12:30:00,31.85,31.9,31.84,31.9,18942.0,29.9301,29.9771,29.9207,29.9771,18942.0
2021-11-04 12:35:00,31.91,31.93,31.89,31.89,10817.0,29.9865,30.0052,29.9677,29.9677,10817.0
2021-11-04 12:40:00,31.89,31.89,31.86,31.88,12822.0,29.9677,29.9677,29.9395,29.9583,12822.0
2021-11-04 12:45:00,31.88,31.88,31.83,31.86,21601.0,29.9583,29.9583,29.9113,29.9395,21601.0
2021-11-04 12:50:00,31.87,31.89,31.83,31.83,7075.0,29.9489,29.9677,29.9113,29.9113,7075.0
2021-11-04 12:55:00,31.83,31.84,31.8,31.84,6950.0,29.9113,29.9207,29.8831,29.9207,6950.0
2021-11-04 13:00:00,31.84,31.86,31.79,31.79,8390.0,29.9207,29.9395,29.8737,29.8737,8390.0
2021-11-04 13:05:00,31.79,31.82,31.75,31.81,8406.0,29.8737,29.9019,29.8361,29.8925,8406.0
2021-11-04 13:10:00,31.82,31.82,31.79,31.81,9240.0,29.9019,29.9019,29.8737,29.8925,9240.0
2021-11-04 13:15:00,31.8,31.86,31.8,31.84,12269.0,29.8831,29.9395,29.8831,29.9207,12269.0
2021-11-04 13:20:00,31.86,31.86,31.82,31.82,16331.0,29.9395,29.9395,29.9019,29.9019,16331.0
2021-11-04 13:25:00,31.82,31.82,31.78,31.81,11135.0,29.9019,29.9019,29.8643,29.8925,11135.0
2021-11-04 13:30:00,31.82,31.83,31.79,31.8,5143.0,29.9019,29.9113,29.8737,29.8831,5143.0
2021-11-04 13:35:00,31.79,31.8,31.75,31.79,14519.0,29.8737,29.8831,29.8361,29.8737,14519.0
2021-11-04 13:40:00,31.79,31.81,31.79,31.8,10259.0,29.8737,29.8925,29.8737,29.8831,10259.0
2021-11-04 13:45:00,31.8,31.87,31.8,31.84,14018.0,29.8831,29.9489,29.8831,29.9207,14018.0
2021-11-04 13:50:00,31.85,31.87,31.84,31.87,10299.0,29.9301,29.9489,29.9207,29.9489,10299.0
2021-11-04 13:55:00,31.88,31.88,31.84,31.86,18694.0,29.9583,29.9583,29.9207,29.9395,18694.0
2021-11-04 14:00:00,31.86,31.89,31.84,31.84,15947.0,29.9395,29.9677,29.9207,29.9207,15947.0
2021-11-04 14:05:00,31.85,31.86,31.82,31.86,10212.0,29.9301,29.9395,29.9019,29.9395,10212.0
2021-11-04 14:10:00,31.85,31.85,31.81,31.81,8779.0,29.9301,29.9301,29.8925,29.8925,8779.0
2021-11-04 14:15:00,31.81,31.82,31.79,31.8,28277.0,29.8925,29.9019,29.8737,29.8831,28277.0
2021-11-04 14:20:00,31.8,31.81,31.77,31.79,10007.0,29.8831,29.8925,29.8549,29.8737,10007.0
2021-11-04 14:25:00,31.8,31.8,31.73,31.73,26875.0,29.8831,29.8831,29.8173,29.8173,26875.0
2021-11-04 14:30:00,31.73,31.73,31.7,31.72,27995.0,29.8173,29.8173,29.7891,29.8079,27995.0
2021-11-04 14:35:00,31.71,31.73,31.68,31.73,26166.0,29.7985,29.8173,29.7703,29.8173,26166.0
2021-11-04 14:40:00,31.73,31.73,31.7,31.72,22795.0,29.8173,29.8173,29.7891,29.8079,22795.0
2021-11-04 14:45:00,31.71,31.73,31.71,31.71,7383.0,29.7985,29.8173,29.7985,29.7985,7383.0
2021-11-04 14:50:00,31.71,31.77,31.7,31.75,16477.0,29.7985,29.8549,29.7891,29.8361,16477.0
2021-11-04 14:55:00,31.75,31.75,31.73,31.73,12144.0,29.8361,29.8361,29.8173,29.8173,12144.0
2021-11-04 15:00:00,31.73,31.8,31.73,31.8,20958.0,29.8173,29.8831,29.8173,29.8831,20958.0
2021-11-04 15:05:00,31.8,31.8,31.72,31.73,51365.0,29.8831,29.8831,29.8079,29.8173,51365.0
2021-11-04 15:10:00,31.73,31.77,31.73,31.77,8897.0,29.8173,29.8549,29.8173,29.8549,8897.0
2021-11-04 15:15:00,31.77,31.79,31.75,31.79,17846.0,29.8549,29.8737,29.8361,29.8737,17846.0
2021-11-04 15:20:00,31.79,31.8,31.77,31.77,7192.0,29.8737,29.8831,29.8549,29.8549,7192.0
2021-11-04 15:25:00,31.78,31.8,31.78,31.8,5034.0,29.8643,29.8831,29.8643,29.8831,5034.0
2021-11-04 15:30:00,31.8,31.82,31.8,31.8,12405.0,29.8831,29.9019,29.8831,29.8831,12405.0
2021-11-04 15:35:00,31.79,31.8,31.75,31.75,36442.0,29.8737,29.8831,29.8361,29.8361,36442.0
2021-11-04 15:40:00,31.75,31.79,31.75,31.78,14991.0,29.8361,29.8737,29.8361,29.8643,14991.0
2021-11-04 15:45:00,31.79,31.79,31.75,31.75,40442.0,29.8737,29.8737,29.8361,29.8361,40442.0
2021-11-04 15:50:00,31.75,31.78,31.75,31.77,20412.0,29.8361,29.8643,29.8361,29.8549,20412.0
2021-11-04 15:55:00,31.77,31.77,31.73,31.76,88823.0,29.8549,29.8549,29.8173,29.8455,88823.0
2021-11-05 09:30:00,32.1,32.11,31.91,31.95,151237.0,30.165,30.1744,29.9865,30.024,151237.0
2021-11-05 09:35:00,31.94,32.02,31.88,31.98,84057.0,30.0146,30.0898,29.9583,30.0522,84057.0
2021-11-05 09:40:00,31.96,32.09,31.96,32.07,89624.0,30.0334,30.1556,30.0334,30.1368,89624.0
2021-11-05 09:45:00,32.07,32.11,32.02,32.02,129509.0,30.1368,30.1744,30.0898,30.0898,129509.0
2021-11-05 09:50:00,32.03,32.03,31.95,32.01,54660.0,30.0992,30.0992,30.024,30.0804,54660.0
2021-11-05 09:55:00,32.01,32.05,31.91,31.94,29187.0,30.0804,30.118,29.9865,30.0146,29187.0
2021-11-05 10:00:00,31.95,32.09,31.95,32.08,29472.0,30.024,30.1556,30.024,30.1462,29472.0
2021-11-05 10:05:00,32.08,32.08,31.93,31.96,24126.0,30.1462,30.1462,30.0052,30.0334,24126.0
2021-11-05 10:10:00,31.97,31.97,31.88,31.88,12618.0,30.0428,30.0428,29.9583,29.9583,12618.0
2021-11-05 10:15:00,31.87,31.92,31.85,31.87,23425.0,29.9489,29.9958,29.9301,29.9489,23425.0
2021-11-05 10:20:00,31.88,31.95,31.88,31.95,17488.0,29.9583,30.024,29.9583,30.024,17488.0
2021-11-05 10:25:00,31.94,31.98,31.94,31.96,14060.0,30.0146,30.0522,30.0146,30.0334,14060.0
2021-11-05 10:30:00,31.96,32.01,31.96,32.0,36626.0,30.0334,30.0804,30.0334,30.071,36626.0
2021-11-05 10:35:00,32.0,32.01,31.97,31.99,7449.0,30.071,30.0804,30.0428,30.0616,7449.0
2021-11-05 10:40:00,31.99,32.01,31.92,31.94,19865.0,30.0616,30.0804,29.9958,30.0146,19865.0
2021-11-05 10:45:00,31.93,31.96,31.92,31.96,23932.0,30.0052,30.0334,29.9958,30.0334,23932.0
2021-11-05 10:50:00,31.97,32.02,31.95,32.0,36228.0,30.0428,30.0898,30.024,30.071,36228.0
2021-11-05 10:55:00,31.99,32.05,31.99,32.04,16046.0,30.0616,30.118,30.0616,30.1086,16046.0
2021-11-05 11:00:00,32.07,32.1,32.03,32.03,18248.0,30.1368,30.165,30.0992,30.0992,18248.0
2021-11-05 11:05:00,32.02,32.03,31.98,32.03,18850.0,30.0898,30.0992,30.0522,30.0992,18850.0
2021-11-05 11:10:00,32.03,32.09,32.02,32.06,27740.0,30.0992,30.1556,30.0898,30.1274,27740.0
2021-11-05 11:15:00,32.06,32.15,32.02,32.15,48083.0,30.1274,30.212,30.0898,30.212,48083.0
2021-11-05 11:20:00,32.15,32.16,32.12,32.12,13888.0,30.212,30.2214,30.1838,30.1838,13888.0
2021-11-05 11:25:00,32.13,32.19,32.12,32.17,29268.0,30.1932,30.2496,30.1838,30.2308,29268.0
2021-11-05 11:30:00,32.17,32.23,32.16,32.22,19403.0,30.2308,30.2872,30.2214,30.2778,19403.0
2021-11-05 11:35:00,32.22,32.31,32.22,32.31,42636.0,30.2778,30.3623,30.2778,30.3623,42636.0
2021-11-05 11:40:00,32.32,32.41,32.32,32.36,74630.0,30.3717,30.4563,30.3717,30.4093,74630.0
2021-11-05 11:45:00,32.35,32.35,32.28,32.29,41603.0,30.3999,30.3999,30.3341,30.3435,41603.0
2021-11-05 11:50:00,32.28,32.32,32.27,32.29,25455.0,30.3341,30.3717,30.3248,30.3435,25455.0
2021-11-05 11:55:00,32.3,32.33,32.27,32.3,22578.0,30.3529,30.3811,30.3248,30.3529,22578.0
2021-11-05 12:00:00,32.29,32.33,32.29,32.32,20464.0,30.3435,30.3811,30.3435,30.3717,20464.0
2021-11-05 12:05:00,32.31,32.35,32.29,32.32,27384.0,30.3623,30.3999,30.3435,30.3717,27384.0
2021-11-05 12:10:00,32.31,32.38,32.31,32.35,11315.0,30.3623,30.4281,30.3623,30.3999,11315.0
2021-11-05 12:15:00,32.36,32.43,32.36,32.4,20692.0,30.4093,30.4751,30.4093,30.4469,20692.0
2021-11-05 12:20:00,32.41,32.42,32.39,32.42,10287.0,30.4563,30.4657,30.4375,30.4657,10287.0
2021-11-05 12:25:00,32.41,32.49,32.41,32.45,41285.0,30.4563,30.5315,30.4563,30.4939,41285.0
2021-11-05 12:30:00,32.46,32.47,32.45,32.46,28120.0,30.5033,30.5127,30.4939,30.5033,28120.0
2021-11-05 12:35:00,32.44,32.48,32.43,32.48,20844.0,30.4845,30.5221,30.4751,30.5221,20844.0
2021-11-05 12:40:00,32.48,32.49,32.48,32.49,10293.0,30.5221,30.5315,30.5221,30.5315,10293.0
2021-11-05 12:45:00,32.49,32.49,32.45,32.45,22373.0,30.5315,30.5315,30.4939,30.4939,22373.0
2021-11-05 12:50:00,32.45,32.46,32.42,32.45,15153.0,30.4939,30.5033,30.4657,30.4939,15153.0
2021-11-05 12:55:00,32.45,32.46,32.43,32.45,17846.0,30.4939,30.5033,30.4751,30.4939,17846.0
2021-11-05 13:00:00,32.45,32.45,32.38,32.38,34777.0,30.4939,30.4939,30.4281,30.4281,34777.0
2021-11-05 13:05:00,32.38,32.4,32.35,32.35,18122.0,30.4281,30.4469,30.3999,30.3999,18122.0
2021-11-05 13:10:00,32.35,32.35,32.33,32.34,18978.0,30.3999,30.3999,30.3811,30.3905,18978.0
2021-11-05 13:15:00,32.34,32.4,32.34,32.39,20435.0,30.3905,30.4469,30.3905,30.4375,20435.0
2021-11-05 13:20:00,32.39,32.4,32.37,32.38,14288.0,30.4375,30.4469,30.4187,30.4281,14288.0
2021-11-05 13:25:00,32.37,32.4,32.36,32.38,46784.0,30.4187,30.4469,30.4093,30.4281,46784.0
2021-11-05 13:30:00,32.38,32.42,32.36,32.42,25184.0,30.4281,30.4657,30.4093,30.4657,25184.0
2021-11-05 13:35:00,32.43,32.43,32.41,32.42,17235.0,30.4751,30.4751,30.4563,30.4657,17235.0
2021-11-05 13:40:00,32.42,32.42,32.4,32.41,11562.0,30.4657,30.4657,30.4469,30.4563,11562.0
2021-11-05 13:45:00,32.41,32.47,32.41,32.46,33603.0,30.4563,30.5127,30.4563,30.5033,33603.0
2021-11-05 13:50:00,32.45,32.5,32.45,32.5,40238.0,30.4939,30.5409,30.4939,30.5409,40238.0
2021-11-05 13:55:00,32.51,32.52,32.48,32.51,33612.0,30.5503,30.5597,30.5221,30.5503,33612.0
2021-11-05 14:00:00,32.51,32.53,32.51,32.52,14507.0,30.5503,30.5691,30.5503,30.5597,14507.0
2021-11-05 14:05:00,32.52,32.52,32.49,32.5,15904.0,30.5597,30.5597,30.5315,30.5409,15904.0
2021-11-05 14:10:00,32.5,32.51,32.47,32.51,8072.0,30.5409,30.5503,30.5127,30.5503,8072.0
2021-11-05 14:15:00,32.51,32.58,32.51,32.58,111530.0,30.5503,30.6161,30.5503,30.6161,111530.0
2021-11-05 14:20:00,32.58,32.63,32.58,32.62,64304.0,30.6161,30.6631,30.6161,30.6537,64304.0
2021-11-05 14:25:00,32.61,32.64,32.6,32.63,31160.0,30.6443,30.6724,30.6349,30.6631,31160.0
2021-11-05 14:30:00,32.64,32.64,32.62,32.63,15908.0,30.6724,30.6724,30.6537,30.6631,15908.0
2021-11-05 14:35:00,32.62,32.63,32.59,32.6,32596.0,30.6537,30.6631,30.6255,30.6349,32596.0
2021-11-05 14:40:00,32.6,32.62,32.58,32.58,20284.0,30.6349,30.6537,30.6161,30.6161,20284.0
2021-11-05 14:45:00,32.58,32.6,32.56,32.57,28075.0,30.6161,30.6349,30.5973,30.6067,28075.0
2021-11-05 14:50:00,32.57,32.6,32.57,32.58,8632.0,30.6067,30.6349,30.6067,30.6161,8632.0
2021-11-05 14:55:00,32.58,32.6,32.58,32.59,18748.0,30.6161,30.6349,30.6161,30.6255,18748.0
2021-11-05 15:00:00,32.59,32.59,32.55,32.58,13428.0,30.6255,30.6255,30.5879,30.6161,13428.0
2021-11-05 15:05:00,32.58,32.6,32.57,32.6,13258.0,30.6161,30.6349,30.6067,30.6349,13258.0
2021-11-05 15:10:00,32.6,32.62,32.59,32.62,13689.0,30.6349,30.6537,30.6255,30.6537,13689.0
2021-11-05 15:15:00,32.62,32.63,32.59,32.63,38306.0,30.6537,30.6631,30.6255,30.6631,38306.0
2021-11-05 15:20:00,32.63,32.64,32.61,32.64,37893.0,30.6631,30.6724,30.6443,30.6724,37893.0
2021-11-05 15:25:00,32.65,32.67,32.64,32.67,66679.0,30.6818,30.7006,30.6724,30.7006,66679.0
2021-11-05 15:30:00,32.67,32.69,32.65,32.66,32767.0,30.7006,30.7194,30.6818,30.6912,32767.0
2021-11-05 15:35:00,32.67,32.72,32.67,32.69,58672.0,30.7006,30.7476,30.7006,30.7194,58672.0
2021-11-05 15:40:00,32.69,32.73,32.67,32.73,75411.0,30.7194,30.757,30.7006,30.757,75411.0
2021-11-05 15:45:00,32.73,32.73,32.66,32.69,92135.0,30.757,30.757,30.6912,30.7194,92135.0
2021-11-05 15:50:00,32.69,32.7,32.67,32.7,89230.0,30.7194,30.7288,30.7006,30.7288,89230.0
2021-11-05 15:55:00,32.7,32.74,32.7,32.73,331265.0,30.7288,30.7664,30.7288,30.757,331265.0
2021-11-08 09:30:00,33.09,33.14,32.9,32.9,299553.0,31.0953,31.1423,30.9168,30.9168,299553.0
2021-11-08 09:35:00,32.89,32.95,32.79,32.92,90344.0,30.9074,30.9638,30.8134,30.9356,90344.0
2021-11-08 09:40:00,32.93,32.94,32.82,32.83,82202.0,30.945,30.9544,30.8416,30.851,82202.0
2021-11-08 09:45:00,32.82,32.88,32.78,32.83,52402.0,30.8416,30.898,30.804,30.851,52402.0
2021-11-08 09:50:00,32.84,32.9,32.81,32.88,101928.0,30.8604,30.9168,30.8322,30.898,101928.0
2021-11-08 09:55:00,32.89,32.91,32.79,32.83,34114.0,30.9074,30.9262,30.8134,30.851,34114.0
2021-11-08 10:00:00,32.85,32.87,32.79,32.8,43642.0,30.8698,30.8886,30.8134,30.8228,43642.0
2021-11-08 10:05:00,32.8,32.84,32.73,32.77,32979.0,30.8228,30.8604,30.757,30.7946,32979.0
2021-11-08 10:10:00,32.77,32.8,32.71,32.78,26737.0,30.7946,30.8228,30.7382,30.804,26737.0
2021-11-08 10:15:00,32.78,32.81,32.76,32.77,16593.0,30.804,30.8322,30.7852,30.7946,16593.0
2021-11-08 10:20:00,32.75,32.83,32.7,32.81,43670.0,30.7758,30.851,30.7288,30.8322,43670.0
2021-11-08 10:25:00,32.8,32.83,32.77,32.8,37558.0,30.8228,30.851,30.7946,30.8228,37558.0
2021-11-08 10:30:00,32.8,32.88,32.8,32.87,37917.0,30.8228,30.898,30.8228,30.8886,37917.0
2021-11-08 10:35:00,32.86,32.89,32.83,32.86,26094.0,30.8792,30.9074,30.851,30.8792,26094.0
2021-11-08 10:40:00,32.86,32.88,32.8,32.81,42325.0,30.8792,30.898,30.8228,30.8322,42325.0
2021-11-08 10:45:00,32.81,32.81,32.72,32.76,61434.0,30.8322,30.8322,30.7476,30.7852,61434.0
2021-11-08 10:50:00,32.77,32.77,32.73,32.76,33870.0,30.7946,30.7946,30.757,30.7852,33870.0
2021-11-08 10:55:00,32.75,32.77,32.73,32.73,14199.0,30.7758,30.7946,30.757,30.757,14199.0
2021-11-08 11:00:00,32.72,32.74,32.66,32.74,55947.0,30.7476,30.7664,30.6912,30.7664,55947.0
2021-11-08 11:05:00,32.74,32.78,32.73,32.76,18825.0,30.7664,30.804,30.757,30.7852,18825.0
2021-11-08 11:10:00,32.75,32.77,32.72,32.75,14043.0,30.7758,30.7946,30.7476,30.7758,14043.0
2021-11-08 11:15:00,32.74,32.78,32.74,32.75,10300.0,30.7664,30.804,30.7664,30.7758,10300.0
2021-11-08 11:20:00,32.74,32.79,32.74,32.77,9578.0,30.7664,30.8134,30.7664,30.7946,9578.0
2021-11-08 11:25:00,32.77,32.84,32.77,32.82,16639.0,30.7946,30.8604,30.7946,30.8416,16639.0
2021-11-08 11:30:00,32.83,32.87,32.83,32.85,25570.0,30.851,30.8886,30.851,30.8698,25570.0
2021-11-08 11:35:00,32.85,32.91,32.85,32.91,16240.0,30.8698,30.9262,30.8698,30.9262,16240.0
2021-11-08 11:40:00,32.91,32.92,32.88,32.91,38490.0,30.9262,30.9356,30.898,30.9262,38490.0
2021-11-08 11:45:00,32.92,32.92,32.88,32.88,46261.0,30.9356,30.9356,30.898,30.898,46261.0
2021-11-08 11:50:00,32.88,32.9,32.87,32.89,42177.0,30.898,30.9168,30.8886,30.9074,42177.0
2021-11-08 11:55:00,32.88,32.94,32.87,32.94,78648.0,30.898,30.9544,30.8886,30.9544,78648.0
2021-11-08 12:00:00,32.94,32.95,32.9,32.91,7031.0,30.9544,30.9638,30.9168,30.9262,7031.0
2021-11-08 12:05:00,32.91,32.91,32.88,32.89,21550.0,30.9262,30.9262,30.898,30.9074,21550.0
2021-11-08 12:10:00,32.9,32.91,32.88,32.91,14003.0,30.9168,30.9262,30.898,30.9262,14003.0
2021-11-08 12:15:00,32.89,32.9,32.88,32.88,6531.0,30.9074,30.9168,30.898,30.898,6531.0
2021-11-08 12:20:00,32.88,32.9,32.86,32.9,20659.0,30.898,30.9168,30.8792,30.9168,20659.0
2021-11-08 12:25:00,32.91,32.91,32.87,32.88,30288.0,30.9262,30.9262,30.8886,30.898,30288.0
2021-11-08 12:30:00,32.89,32.91,32.88,32.89,12527.0,30.9074,30.9262,30.898,30.9074,12527.0
2021-11-08 12:35:00,32.89,32.94,32.89,32.92,128218.0,30.9074,30.9544,30.9074,30.9356,128218.0
2021-11-08 12:40:00,32.92,32.92,32.84,32.86,24077.0,30.9356,30.9356,30.8604,30.8792,24077.0
2021-11-08 12:45:00,32.87,32.91,32.87,32.91,49047.0,30.8886,30.9262,30.8886,30.9262,49047.0
2021-11-08 12:50:00,32.91,32.94,32.89,32.89,25241.0,30.9262,30.9544,30.9074,30.9074,25241.0
2021-11-08 12:55:00,32.89,32.91,32.89,32.91,10671.0,30.9074,30.9262,30.9074,30.9262,10671.0
2021-11-08 13:00:00,32.91,32.93,32.88,32.88,14238.0,30.9262,30.945,30.898,30.898,14238.0
2021-11-08 13:05:00,32.87,32.91,32.87,32.88,14727.0,30.8886,30.9262,30.8886,30.898,14727.0
2021-11-08 13:10:00,32.88,32.9,32.87,32.89,14791.0,30.898,30.9168,30.8886,30.9074,14791.0
2021-11-08 13:15:00,32.89,32.94,32.88,32.94,14033.0,30.9074,30.9544,30.898,30.9544,14033.0
2021-11-08 13:20:00,32.95,32.98,32.93,32.98,22191.0,30.9638,30.992,30.945,30.992,22191.0
2021-11-08 13:25:00,32.98,32.98,32.97,32.97,8843.0,30.992,30.992,30.9826,30.9826,8843.0
2021-11-08 13:30:00,32.95,32.95,32.91,32.91,4501.0,30.9638,30.9638,30.9262,30.9262,4501.0
2021-11-08 13:35:00,32.91,32.92,32.9,32.91,18652.0,30.9262,30.9356,30.9168,30.9262,18652.0
2021-11-08 13:40:00,32.92,32.93,32.92,32.93,8047.0,30.9356,30.945,30.9356,30.945,8047.0
2021-11-08 13:45:00,32.92,32.94,32.91,32.92,8494.0,30.9356,30.9544,30.9262,30.9356,8494.0
2021-11-08 13:50:00,32.91,32.91,32.88,32.89,20182.0,30.9262,30.9262,30.898,30.9074,20182.0
2021-11-08 13:55:00,32.91,32.93,32.91,32.91,8144.0,30.9262,30.945,30.9262,30.9262,8144.0
2021-11-08 14:00:00,32.91,32.95,32.9,32.95,12797.0,30.9262,30.9638,30.9168,30.9638,12797.0
2021-11-08 14:05:00,32.95,32.97,32.95,32.96,12200.0,30.9638,30.9826,30.9638,30.9732,12200.0
2021-11-08 14:10:00,32.97,32.97,32.95,32.96,17047.0,30.9826,30.9826,30.9638,30.9732,17047.0
2021-11-08 14:15:00,32.96,32.98,32.96,32.98,33944.0,30.9732,30.992,30.9732,30.992,33944.0
2021-11-08 14:20:00,32.98,33.01,32.98,33.01,24672.0,30.992,31.0201,30.992,31.0201,24672.0
2021-11-08 14:25:00,33.01,33.02,33.01,33.01,15226.0,31.0201,31.0295,31.0201,31.0201,15226.0
2021-11-08 14:30:00,33.01,33.01,32.98,32.98,10360.0,31.0201,31.0201,30.992,30.992,10360.0
2021-11-08 14:35:00,32.98,32.98,32.95,32.95,13130.0,30.992,30.992,30.9638,30.9638,13130.0
2021-11-08 14:40:00,32.95,32.97,32.95,32.96,29901.0,30.9638,30.9826,30.9638,30.9732,29901.0
2021-11-08 14:45:00,32.97,32.98,32.97,32.97,15454.0,30.9826,30.992,30.9826,30.9826,15454.0
2021-11-08 14:50:00,32.97,32.98,32.92,32.92,11813.0,30.9826,30.992,30.9356,30.9356,11813.0
2021-11-08 14:55:00,32.92,32.92,32.91,32.91,9401.0,30.9356,30.9356,30.9262,30.9262,9401.0
2021-11-08 15:00:00,32.92,32.92,32.91,32.91,11312.0,30.9356,30.9356,30.9262,30.9262,11312.0
2021-11-08 15:05:00,32.91,32.92,32.9,32.9,15883.0,30.9262,30.9356,30.9168,30.9168,15883.0
2021-11-08 15:10:00,32.91,32.97,32.91,32.97,10600.0,30.9262,30.9826,30.9262,30.9826,10600.0
2021-11-08 15:15:00,32.97,32.97,32.95,32.96,5600.0,30.9826,30.9826,30.9638,30.9732,5600.0
2021-11-08 15:20:00,32.96,32.98,32.95,32.95,4824.0,30.9732,30.992,30.9638,30.9638,4824.0
2021-11-08 15:25:00,32.95,32.95,32.88,32.89,30037.0,30.9638,30.9638,30.898,30.9074,30037.0
2021-11-08 15:30:00,32.89,32.9,32.86,32.86,29332.0,30.9074,30.9168,30.8792,30.8792,29332.0
2021-11-08 15:35:00,32.87,32.91,32.87,32.89,20055.0,30.8886,30.9262,30.8886,30.9074,20055.0
2021-11-08 15:40:00,32.89,32.9,32.85,32.85,23791.0,30.9074,30.9168,30.8698,30.8698,23791.0
2021-11-08 15:45:00,32.85,32.88,32.84,32.87,36179.0,30.8698,30.898,30.8604,30.8886,36179.0
2021-11-08 15:50:00,32.87,32.89,32.86,32.86,33407.0,30.8886,30.9074,30.8792,30.8792,33407.0
2021-11-08 15:55:00,32.87,32.92,32.87,32.92,148111.0,30.8886,30.9356,30.8886,30.9356,148111.0
2021-11-09 09:30:00,33.01,33.07,32.9,32.91,115317.0,31.0201,31.0765,30.9168,30.9262,115317.0
2021-11-09 09:35:00,32.9,33.02,32.89,32.96,35718.0,30.9168,31.0295,30.9074,30.9732,35718.0
2021-11-09 09:40:00,32.96,32.96,32.91,32.91,30992.0,30.9732,30.9732,30.9262,30.9262,30992.0
2021-11-09 09:45:00,32.92,32.98,32.91,32.97,24559.0,30.9356,30.992,30.9262,30.9826,24559.0
2021-11-09 09:50:00,32.96,33.03,32.93,33.01,48886.0,30.9732,31.0389,30.945,31.0201,48886.0
2021-11-09 09:55:00,33.0,33.0,32.86,32.86,32910.0,31.0107,31.0107,30.8792,30.8792,32910.0
2021-11-09 10:00:00,32.85,32.88,32.69,32.72,56492.0,30.8698,30.898,30.7194,30.7476,56492.0
2021-11-09 10:05:00,32.71,32.73,32.58,32.59,129061.0,30.7382,30.757,30.6161,30.6255,129061.0
2021-11-09 10:10:00,32.62,32.69,32.59,32.59,42064.0,30.6537,30.7194,30.6255,30.6255,42064.0
2021-11-09 10:15:00,32.61,32.66,32.58,32.62,23485.0,30.6443,30.6912,30.6161,30.6537,23485.0
2021-11-09 10:20:00,32.62,32.67,32.61,32.67,12204.0,30.6537,30.7006,30.6443,30.7006,12204.0
2021-11-09 10:25:00,32.67,32.76,32.67,32.76,29831.0,30.7006,30.7852,30.7006,30.7852,29831.0
2021-11-09 10:30:00,32.76,32.8,32.73,32.78,30154.0,30.7852,30.8228,30.757,30.804,30154.0
2021-11-09 10:35:00,32.79,32.84,32.78,32.79,31389.0,30.8134,30.8604,30.804,30.8134,31389.0
2021-11-09 10:40:00,32.78,32.8,32.77,32.8,20339.0,30.804,30.8228,30.7946,30.8228,20339.0
2021-11-09 10:45:00,32.8,32.88,32.8,32.84,16163.0,30.8228,30.898,30.8228,30.8604,16163.0
2021-11-09 10:50:00,32.84,32.9,32.84,32.87,25800.0,30.8604,30.9168,30.8604,30.8886,25800.0
2021-11-09 10:55:00,32.87,32.9,32.86,32.88,21046.0,30.8886,30.9168,30.8792,30.898,21046.0
2021-11-09 11:00:00,32.88,32.88,32.8,32.83,11803.0,30.898,30.898,30.8228,30.851,11803.0
2021-11-09 11:05:00,32.83,32.86,32.81,32.83,11312.0,30.851,30.8792,30.8322,30.851,11312.0
2021-11-09 11:10:00,32.82,32.83,32.77,32.79,28723.0,30.8416,30.851,30.7946,30.8134,28723.0
2021-11-09 11:15:00,32.8,32.85,32.8,32.85,44619.0,30.8228,30.8698,30.8228,30.8698,44619.0
2021-11-09 11:20:00,32.84,32.88,32.81,32.88,29475.0,30.8604,30.898,30.8322,30.898,29475.0
2021-11-09 11:25:00,32.88,32.91,32.87,32.91,39259.0,30.898,30.9262,30.8886,30.9262,39259.0
2021-11-09 11:30:00,32.91,32.92,32.91,32.91,18376.0,30.9262,30.9356,30.9262,30.9262,18376.0
2021-11-09 11:35:00,32.91,32.97,32.91,32.97,27590.0,30.9262,30.9826,30.9262,30.9826,27590.0
2021-11-09 11:40:00,32.95,32.98,32.94,32.98,38737.0,30.9638,30.992,30.9544,30.992,38737.0
2021-11-09 11:45:00,32.98,32.98,32.94,32.98,40976.0,30.992,30.992,30.9544,30.992,40976.0
2021-11-09 11:50:00,32.98,32.98,32.94,32.95,89692.0,30.992,30.992,30.9544,30.9638,89692.0
2021-11-09 11:55:00,32.95,32.97,32.92,32.97,30843.0,30.9638,30.9826,30.9356,30.9826,30843.0
2021-11-09 12:00:00,32.96,32.98,32.95,32.97,18594.0,30.9732,30.992,30.9638,30.9826,18594.0
2021-11-09 12:05:00,32.95,33.0,32.95,32.99,22796.0,30.9638,31.0107,30.9638,31.0013,22796.0
2021-11-09 12:10:00,32.99,33.03,32.98,33.01,52049.0,31.0013,31.0389,30.992,31.0201,52049.0
2021-11-09 12:15:00,33.01,33.01,32.97,32.99,34009.0,31.0201,31.0201,30.9826,31.0013,34009.0
2021-11-09 12:20:00,32.98,32.98,32.97,32.97,9700.0,30.992,30.992,30.9826,30.9826,9700.0
2021-11-09 12:25:00,32.97,32.97,32.92,32.93,19316.0,30.9826,30.9826,30.9356,30.945,19316.0
2021-11-09 12:30:00,32.93,32.95,32.92,32.95,17541.0,30.945,30.9638,30.9356,30.9638,17541.0
2021-11-09 12:35:00,32.94,32.96,32.94,32.96,16189.0,30.9544,30.9732,30.9544,30.9732,16189.0
2021-11-09 12:40:00,32.95,32.98,32.95,32.98,16100.0,30.9638,30.992,30.9638,30.992,16100.0
2021-11-09 12:45:00,32.98,33.01,32.98,33.01,5664.0,30.992,31.0201,30.992,31.0201,5664.0
2021-11-09 12:50:00,33.02,33.08,33.02,33.08,34974.0,31.0295,31.0859,31.0295,31.0859,34974.0
2021-11-09 12:55:00,33.08,33.12,33.08,33.1,24878.0,31.0859,31.1235,31.0859,31.1047,24878.0
2021-11-09 13:00:00,33.11,33.17,33.09,33.12,74550.0,31.1141,31.1705,31.0953,31.1235,74550.0
2021-11-09 13:05:00,33.13,33.15,33.11,33.11,10121.0,31.1329,31.1517,31.1141,31.1141,10121.0
2021-11-09 13:10:00,33.11,33.11,33.07,33.09,29950.0,31.1141,31.1141,31.0765,31.0953,29950.0
2021-11-09 13:15:00,33.1,33.14,33.1,33.14,19700.0,31.1047,31.1423,31.1047,31.1423,19700.0
2021-11-09 13:20:00,33.14,33.15,33.12,33.12,8780.0,31.1423,31.1517,31.1235,31.1235,8780.0
2021-11-09 13:25:00,33.12,33.12,33.08,33.1,7487.0,31.1235,31.1235,31.0859,31.1047,7487.0
2021-11-09 13:30:00,33.12,33.13,33.1,33.11,3331.0,31.1235,31.1329,31.1047,31.1141,3331.0
2021-11-09 13:35:00,33.1,33.12,33.08,33.09,15488.0,31.1047,31.1235,31.0859,31.0953,15488.0
2021-11-09 13:40:00,33.1,33.15,33.09,33.14,4373.0,31.1047,31.1517,31.0953,31.1423,4373.0
2021-11-09 13:45:00,33.14,33.14,33.13,33.14,11925.0,31.1423,31.1423,31.1329,31.1423,11925.0
2021-11-09 13:50:00,33.14,33.14,33.13,33.14,6959.0,31.1423,31.1423,31.1329,31.1423,6959.0
2021-11-09 13:55:00,33.14,33.16,33.13,33.16,11794.0,31.1423,31.1611,31.1329,31.1611,11794.0
2021-11-09 14:00:00,33.16,33.16,33.12,33.14,8278.0,31.1611,31.1611,31.1235,31.1423,8278.0
2021-11-09 14:05:00,33.13,33.15,33.13,33.14,7334.0,31.1329,31.1517,31.1329,31.1423,7334.0
2021-11-09 14:10:00,33.13,33.13,33.09,33.1,9204.0,31.1329,31.1329,31.0953,31.1047,9204.0
2021-11-09 14:15:00,33.1,33.11,33.09,33.09,6904.0,31.1047,31.1141,31.0953,31.0953,6904.0
2021-11-09 14:20:00,33.09,33.16,33.09,33.16,27812.0,31.0953,31.1611,31.0953,31.1611,27812.0
2021-11-09 14:25:00,33.16,33.17,33.15,33.16,21569.0,31.1611,31.1705,31.1517,31.1611,21569.0
2021-11-09 14:30:00,33.16,33.17,33.13,33.13,15299.0,31.1611,31.1705,31.1329,31.1329,15299.0
2021-11-09 14:35:00,33.13,33.16,33.13,33.16,6666.0,31.1329,31.1611,31.1329,31.1611,6666.0
2021-11-09 14:40:00,33.16,33.19,33.16,33.18,9943.0,31.1611,31.1893,31.1611,31.1799,9943.0
2021-11-09 14:45:00,33.18,33.2,33.18,33.2,22815.0,31.1799,31.1987,31.1799,31.1987,22815.0
2021-11-09 14:50:00,33.21,33.24,33.21,33.23,15699.0,31.2081,31.2363,31.2081,31.2269,15699.0
2021-11-09 14:55:00,33.23,33.23,33.21,33.23,9558.0,31.2269,31.2269,31.2081,31.2269,9558.0
2021-11-09 15:00:00,33.23,33.27,33.23,33.26,21442.0,31.2269,31.2645,31.2269,31.2551,21442.0
2021-11-09 15:05:00,33.26,33.27,33.23,33.24,19430.0,31.2551,31.2645,31.2269,31.2363,19430.0
2021-11-09 15:10:00,33.24,33.26,33.23,33.25,12224.0,31.2363,31.2551,31.2269,31.2457,12224.0
2021-11-09 15:15:00,33.25,33.26,33.25,33.26,18909.0,31.2457,31.2551,31.2457,31.2551,18909.0
2021-11-09 15:20:00,33.27,33.28,33.27,33.27,12635.0,31.2645,31.2739,31.2645,31.2645,12635.0
2021-11-09 15:25:00,33.28,33.28,33.24,33.24,20138.0,31.2739,31.2739,31.2363,31.2363,20138.0
2021-11-09 15:30:00,33.23,33.24,33.22,33.24,10247.0,31.2269,31.2363,31.2175,31.2363,10247.0
2021-11-09 15:35:00,33.24,33.28,33.23,33.27,8785.0,31.2363,31.2739,31.2269,31.2645,8785.0
2021-11-09 15:40:00,33.27,33.3,33.26,33.26,33497.0,31.2645,31.2927,31.2551,31.2551,33497.0
2021-11-09 15:45:00,33.27,33.28,33.26,33.27,32152.0,31.2645,31.2739,31.2551,31.2645,32152.0
2021-11-09 15:50:00,33.27,33.31,33.27,33.31,27340.0,31.2645,31.3021,31.2645,31.3021,27340.0
2021-11-09 15:55:00,33.31,33.32,33.3,33.32,173567.0,31.3021,31.3115,31.2927,31.3115,173567.0
2021-11-10 09:30:00,34.13,34.36,34.02,34.31,722894.0,32.0726,32.2888,31.9693,32.2418,722894.0
2021-11-10 09:35:00,34.32,34.48,34.32,34.44,345771.0,32.2512,32.4015,32.2512,32.3639,345771.0
2021-11-10 09:40:00,34.44,34.49,34.24,34.25,295575.0,32.3639,32.4109,32.176,32.1854,295575.0
2021-11-10 09:45:00,34.26,34.26,34.12,34.21,200474.0,32.1948,32.1948,32.0632,32.1478,200474.0
2021-11-10 09:50:00,34.21,34.34,34.2,34.32,158793.0,32.1478,32.27,32.1384,32.2512,158793.0
2021-11-10 09:55:00,34.3,34.31,34.23,34.28,71126.0,32.2324,32.2418,32.1666,32.2136,71126.0
2021-11-10 10:00:00,34.29,34.4,34.26,34.35,113114.0,32.223,32.3264,32.1948,32.2794,113114.0
2021-11-10 10:05:00,34.34,34.35,34.3,34.33,68847.0,32.27,32.2794,32.2324,32.2606,68847.0
2021-11-10 10:10:00,34.31,34.35,34.24,34.3,95193.0,32.2418,32.2794,32.176,32.2324,95193.0
2021-11-10 10:15:00,34.3,34.44,34.28,34.43,79998.0,32.2324,32.3639,32.2136,32.3545,79998.0
2021-11-10 10:20:00,34.43,34.44,34.28,34.28,50953.0,32.3545,32.3639,32.2136,32.2136,50953.0
2021-11-10 10:25:00,34.28,34.3,34.25,34.28,69535.0,32.2136,32.2324,32.1854,32.2136,69535.0
2021-11-10 10:30:00,34.29,34.31,34.25,34.26,62378.0,32.223,32.2418,32.1854,32.1948,62378.0
2021-11-10 10:35:00,34.25,34.27,34.22,34.26,57899.0,32.1854,32.2042,32.1572,32.1948,57899.0
2021-11-10 10:40:00,34.25,34.28,34.23,34.23,64138.0,32.1854,32.2136,32.1666,32.1666,64138.0
2021-11-10 10:45:00,34.23,34.24,34.07,34.1,140495.0,32.1666,32.176,32.0162,32.0444,140495.0
2021-11-10 10:50:00,34.09,34.11,34.05,34.08,261992.0,32.035,32.0538,31.9975,32.0256,261992.0
2021-11-10 10:55:00,34.08,34.11,34.06,34.07,91889.0,32.0256,32.0538,32.0068,32.0162,91889.0
2021-11-10 11:00:00,34.07,34.14,34.07,34.14,116047.0,32.0162,32.082,32.0162,32.082,116047.0
2021-11-10 11:05:00,34.14,34.18,34.12,34.14,104721.0,32.082,32.1196,32.0632,32.082,104721.0
2021-11-10 11:10:00,34.15,34.19,34.13,34.16,43378.0,32.0914,32.129,32.0726,32.1008,43378.0
2021-11-10 11:15:00,34.16,34.17,34.11,34.15,48461.0,32.1008,32.1102,32.0538,32.0914,48461.0
2021-11-10 11:20:00,34.16,34.18,34.13,34.18,103085.0,32.1008,32.1196,32.0726,32.1196,103085.0
2021-11-10 11:25:00,34.18,34.2,34.16,34.17,42251.0,32.1196,32.1384,32.1008,32.1102,42251.0
2021-11-10 11:30:00,34.18,34.18,34.14,34.16,36916.0,32.1196,32.1196,32.082,32.1008,36916.0
2021-11-10 11:35:00,34.17,34.19,34.16,34.16,33681.0,32.1102,32.129,32.1008,32.1008,33681.0
2021-11-10 11:40:00,34.16,34.18,34.14,34.18,41071.0,32.1008,32.1196,32.082,32.1196,41071.0
2021-11-10 11:45:00,34.19,34.24,34.19,34.23,96635.0,32.129,32.176,32.129,32.1666,96635.0
2021-11-10 11:50:00,34.25,34.25,34.18,34.18,28783.0,32.1854,32.1854,32.1196,32.1196,28783.0
2021-11-10 11:55:00,34.18,34.18,34.14,34.17,22494.0,32.1196,32.1196,32.082,32.1102,22494.0
2021-11-10 12:00:00,34.16,34.19,34.13,34.15,35932.0,32.1008,32.129,32.0726,32.0914,35932.0
2021-11-10 12:05:00,34.15,34.19,34.15,34.19,40299.0,32.0914,32.129,32.0914,32.129,40299.0
2021-11-10 12:10:00,34.2,34.22,34.12,34.12,46225.0,32.1384,32.1572,32.0632,32.0632,46225.0
2021-11-10 12:15:00,34.12,34.12,34.09,34.09,51398.0,32.0632,32.0632,32.035,32.035,51398.0
2021-11-10 12:20:00,34.11,34.13,34.09,34.11,64680.0,32.0538,32.0726,32.035,32.0538,64680.0
2021-11-10 12:25:00,34.11,34.11,34.07,34.1,30519.0,32.0538,32.0538,32.0162,32.0444,30519.0
2021-11-10 12:30:00,34.1,34.1,34.09,34.1,13249.0,32.0444,32.0444,32.035,32.0444,13249.0
2021-11-10 12:35:00,34.11,34.13,34.1,34.12,24481.0,32.0538,32.0726,32.0444,32.0632,24481.0
2021-11-10 12:40:00,34.1,34.12,34.04,34.04,33570.0,32.0444,32.0632,31.9881,31.9881,33570.0
2021-11-10 12:45:00,34.03,34.03,33.99,34.0,57042.0,31.9787,31.9787,31.9411,31.9505,57042.0
2021-11-10 12:50:00,33.99,34.0,33.91,33.93,98590.0,31.9411,31.9505,31.8659,31.8847,98590.0
2021-11-10 12:55:00,33.92,33.93,33.88,33.93,60783.0,31.8753,31.8847,31.8377,31.8847,60783.0
2021-11-10 13:00:00,33.92,33.94,33.81,33.82,172661.0,31.8753,31.8941,31.7719,31.7813,172661.0
2021-11-10 13:05:00,33.83,33.84,33.72,33.82,266643.0,31.7907,31.8001,31.6873,31.7813,266643.0
2021-11-10 13:10:00,33.82,33.88,33.8,33.83,101139.0,31.7813,31.8377,31.7625,31.7907,101139.0
2021-11-10 13:15:00,33.84,33.88,33.81,33.84,60417.0,31.8001,31.8377,31.7719,31.8001,60417.0
2021-11-10 13:20:00,33.83,33.83,33.77,33.79,53967.0,31.7907,31.7907,31.7343,31.7531,53967.0
2021-11-10 13:25:00,33.8,33.85,33.8,33.85,40002.0,31.7625,31.8095,31.7625,31.8095,40002.0
2021-11-10 13:30:00,33.86,33.87,33.82,33.84,56277.0,31.8189,31.8283,31.7813,31.8001,56277.0
2021-11-10 13:35:00,33.84,33.85,33.76,33.76,23257.0,31.8001,31.8095,31.7249,31.7249,23257.0
2021-11-10 13:40:00,33.76,33.85,33.76,33.84,28559.0,31.7249,31.8095,31.7249,31.8001,28559.0
2021-11-10 13:45:00,33.84,33.85,33.76,33.78,59278.0,31.8001,31.8095,31.7249,31.7437,59278.0
2021-11-10 13:50:00,33.78,33.8,33.77,33.77,8067.0,31.7437,31.7625,31.7343,31.7343,8067.0
2021-11-10 13:55:00,33.76,33.85,33.76,33.85,25900.0,31.7249,31.8095,31.7249,31.8095,25900.0
2021-11-10 14:00:00,33.86,33.86,33.83,33.85,24574.0,31.8189,31.8189,31.7907,31.8095,24574.0
2021-11-10 14:05:00,33.85,33.9,33.85,33.86,12096.0,31.8095,31.8565,31.8095,31.8189,12096.0
2021-11-10 14:10:00,33.86,33.9,33.84,33.88,37761.0,31.8189,31.8565,31.8001,31.8377,37761.0
2021-11-10 14:15:00,33.89,33.98,33.89,33.94,36242.0,31.8471,31.9317,31.8471,31.8941,36242.0
2021-11-10 14:20:00,33.95,33.95,33.91,33.92,45584.0,31.9035,31.9035,31.8659,31.8753,45584.0
2021-11-10 14:25:00,33.92,33.98,33.91,33.96,57428.0,31.8753,31.9317,31.8659,31.9129,57428.0
2021-11-10 14:30:00,33.96,33.98,33.94,33.94,53050.0,31.9129,31.9317,31.8941,31.8941,53050.0
2021-11-10 14:35:00,33.93,34.01,33.91,33.98,34027.0,31.8847,31.9599,31.8659,31.9317,34027.0
2021-11-10 14:40:00,33.97,33.98,33.96,33.96,19756.0,31.9223,31.9317,31.9129,31.9129,19756.0
2021-11-10 14:45:00,33.94,33.95,33.88,33.92,33686.0,31.8941,31.9035,31.8377,31.8753,33686.0
2021-11-10 14:50:00,33.91,33.93,33.87,33.91,18425.0,31.8659,31.8847,31.8283,31.8659,18425.0
2021-11-10 14:55:00,33.91,33.92,33.81,33.82,57274.0,31.8659,31.8753,31.7719,31.7813,57274.0
2021-11-10 15:00:00,33.83,33.87,33.83,33.85,25256.0,31.7907,31.8283,31.7907,31.8095,25256.0
2021-11-10 15:05:00,33.84,33.91,33.84,33.91,16602.0,31.8001,31.8659,31.8001,31.8659,16602.0
2021-11-10 15:10:00,33.91,33.94,33.86,33.88,18328.0,31.8659,31.8941,31.8189,31.8377,18328.0
2021-11-10 15:15:00,33.88,33.9,33.88,33.9,15061.0,31.8377,31.8565,31.8377,31.8565,15061.0
2021-11-10 15:20:00,33.9,33.91,33.85,33.86,46686.0,31.8565,31.8659,31.8095,31.8189,46686.0
2021-11-10 15:25:00,33.86,33.88,33.86,33.88,8520.0,31.8189,31.8377,31.8189,31.8377,8520.0
2021-11-10 15:30:00,33.88,33.91,33.87,33.87,26644.0,31.8377,31.8659,31.8283,31.8283,26644.0
2021-11-10 15:35:00,33.88,33.93,33.85,33.92,42412.0,31.8377,31.8847,31.8095,31.8753,42412.0
2021-11-10 15:40:00,33.93,33.94,33.88,33.88,39760.0,31.8847,31.8941,31.8377,31.8377,39760.0
2021-11-10 15:45:00,33.89,33.91,33.88,33.91,53812.0,31.8471,31.8659,31.8377,31.8659,53812.0
2021-11-10 15:50:00,33.92,33.92,33.9,33.9,104704.0,31.8753,31.8753,31.8565,31.8565,104704.0
2021-11-10 15:55:00,33.9,33.93,33.89,33.93,194307.0,31.8565,31.8847,31.8471,31.8847,194307.0
2021-11-11 09:30:00,34.72,34.72,34.38,34.41,400133.0,32.6271,32.6271,32.3076,32.3358,400133.0
2021-11-11 09:35:00,34.41,34.54,34.31,34.54,192426.0,32.3358,32.4579,32.2418,32.4579,192426.0
2021-11-11 09:40:00,34.54,34.66,34.52,34.59,195849.0,32.4579,32.5707,32.4391,32.5049,195849.0
2021-11-11 09:45:00,34.59,34.6,34.52,34.55,75833.0,32.5049,32.5143,32.4391,32.4673,75833.0
2021-11-11 09:50:00,34.56,34.69,34.53,34.66,117882.0,32.4767,32.5989,32.4485,32.5707,117882.0
2021-11-11 09:55:00,34.66,34.7,34.55,34.6,91723.0,32.5707,32.6083,32.4673,32.5143,91723.0
2021-11-11 10:00:00,34.6,34.72,34.59,34.7,110830.0,32.5143,32.6271,32.5049,32.6083,110830.0
2021-11-11 10:05:00,34.7,34.74,34.68,34.71,72052.0,32.6083,32.6459,32.5895,32.6177,72052.0
2021-11-11 10:10:00,34.72,34.83,34.72,34.81,118375.0,32.6271,32.7304,32.6271,32.7116,118375.0
2021-11-11 10:15:00,34.81,34.83,34.73,34.74,58887.0,32.7116,32.7304,32.6365,32.6459,58887.0
2021-11-11 10:20:00,34.73,34.75,34.7,34.7,75511.0,32.6365,32.6553,32.6083,32.6083,75511.0
2021-11-11 10:25:00,34.7,34.72,34.61,34.62,63625.0,32.6083,32.6271,32.5237,32.5331,63625.0
2021-11-11 10:30:00,34.62,34.62,34.52,34.6,75125.0,32.5331,32.5331,32.4391,32.5143,75125.0
2021-11-11 10:35:00,34.6,34.64,34.53,34.63,105822.0,32.5143,32.5519,32.4485,32.5425,105822.0
2021-11-11 10:40:00,34.63,34.66,34.56,34.6,71500.0,32.5425,32.5707,32.4767,32.5143,71500.0
2021-11-11 10:45:00,34.6,34.63,34.55,34.63,71126.0,32.5143,32.5425,32.4673,32.5425,71126.0
2021-11-11 10:50:00,34.61,34.68,34.59,34.66,52711.0,32.5237,32.5895,32.5049,32.5707,52711.0
2021-11-11 10:55:00,34.66,34.72,34.65,34.68,47848.0,32.5707,32.6271,32.5613,32.5895,47848.0
2021-11-11 11:00:00,34.69,34.7,34.65,34.66,65013.0,32.5989,32.6083,32.5613,32.5707,65013.0
2021-11-11 11:05:00,34.65,34.67,34.65,34.65,95419.0,32.5613,32.5801,32.5613,32.5613,95419.0
2021-11-11 11:10:00,34.65,34.65,34.59,34.6,67966.0,32.5613,32.5613,32.5049,32.5143,67966.0
2021-11-11 11:15:00,34.59,34.62,34.55,34.55,131380.0,32.5049,32.5331,32.4673,32.4673,131380.0
2021-11-11 11:20:00,34.55,34.6,34.53,34.59,98822.0,32.4673,32.5143,32.4485,32.5049,98822.0
2021-11-11 11:25:00,34.59,34.59,34.52,34.55,42435.0,32.5049,32.5049,32.4391,32.4673,42435.0
2021-11-11 11:30:00,34.53,34.56,34.5,34.5,25298.0,32.4485,32.4767,32.4203,32.4203,25298.0
2021-11-11 11:35:00,34.51,34.59,34.51,34.59,21138.0,32.4297,32.5049,32.4297,32.5049,21138.0
2021-11-11 11:40:00,34.59,34.61,34.59,34.61,26710.0,32.5049,32.5237,32.5049,32.5237,26710.0
2021-11-11 11:45:00,34.6,34.61,34.58,34.6,19107.0,32.5143,32.5237,32.4955,32.5143,19107.0
2021-11-11 11:50:00,34.61,34.62,34.59,34.6,19194.0,32.5237,32.5331,32.5049,32.5143,19194.0
2021-11-11 11:55:00,34.6,34.63,34.6,34.63,16326.0,32.5143,32.5425,32.5143,32.5425,16326.0
2021-11-11 12:00:00,34.63,34.65,34.6,34.62,14083.0,32.5425,32.5613,32.5143,32.5331,14083.0
2021-11-11 12:05:00,34.62,34.66,34.62,34.66,12134.0,32.5331,32.5707,32.5331,32.5707,12134.0
2021-11-11 12:10:00,34.65,34.65,34.59,34.63,15778.0,32.5613,32.5613,32.5049,32.5425,15778.0
2021-11-11 12:15:00,34.62,34.62,34.6,34.62,9638.0,32.5331,32.5331,32.5143,32.5331,9638.0
2021-11-11 12:20:00,34.62,34.63,34.62,34.63,9940.0,32.5331,32.5425,32.5331,32.5425,9940.0
2021-11-11 12:25:00,34.63,34.63,34.6,34.62,17097.0,32.5425,32.5425,32.5143,32.5331,17097.0
2021-11-11 12:30:00,34.62,34.64,34.62,34.64,19073.0,32.5331,32.5519,32.5331,32.5519,19073.0
2021-11-11 12:35:00,34.65,34.66,34.63,34.64,13467.0,32.5613,32.5707,32.5425,32.5519,13467.0
2021-11-11 12:40:00,34.65,34.66,34.64,34.65,12050.0,32.5613,32.5707,32.5519,32.5613,12050.0
2021-11-11 12:45:00,34.64,34.7,34.63,34.69,34963.0,32.5519,32.6083,32.5425,32.5989,34963.0
2021-11-11 12:50:00,34.68,34.68,34.67,34.68,15938.0,32.5895,32.5895,32.5801,32.5895,15938.0
2021-11-11 12:55:00,34.69,34.71,34.68,34.71,14414.0,32.5989,32.6177,32.5895,32.6177,14414.0
2021-11-11 13:00:00,34.7,34.73,34.7,34.71,13729.0,32.6083,32.6365,32.6083,32.6177,13729.0
2021-11-11 13:05:00,34.71,34.73,34.7,34.72,16944.0,32.6177,32.6365,32.6083,32.6271,16944.0
2021-11-11 13:10:00,34.72,34.73,34.7,34.73,7975.0,32.6271,32.6365,32.6083,32.6365,7975.0
2021-11-11 13:15:00,34.73,34.76,34.73,34.74,18700.0,32.6365,32.6647,32.6365,32.6459,18700.0
2021-11-11 13:20:00,34.74,34.74,34.7,34.71,27885.0,32.6459,32.6459,32.6083,32.6177,27885.0
2021-11-11 13:25:00,34.72,34.75,34.7,34.75,13511.0,32.6271,32.6553,32.6083,32.6553,13511.0
2021-11-11 13:30:00,34.74,34.76,34.73,34.73,20025.0,32.6459,32.6647,32.6365,32.6365,20025.0
2021-11-11 13:35:00,34.74,34.77,34.74,34.77,16030.0,32.6459,32.6741,32.6459,32.6741,16030.0
2021-11-11 13:40:00,34.77,34.77,34.74,34.77,11350.0,32.6741,32.6741,32.6459,32.6741,11350.0
2021-11-11 13:45:00,34.77,34.77,34.76,34.76,16424.0,32.6741,32.6741,32.6647,32.6647,16424.0
2021-11-11 13:50:00,34.75,34.77,34.75,34.76,12867.0,32.6553,32.6741,32.6553,32.6647,12867.0
2021-11-11 13:55:00,34.76,34.76,34.74,34.75,24372.0,32.6647,32.6647,32.6459,32.6553,24372.0
2021-11-11 14:00:00,34.75,34.75,34.7,34.7,17541.0,32.6553,32.6553,32.6083,32.6083,17541.0
2021-11-11 14:05:00,34.7,34.7,34.67,34.69,29130.0,32.6083,32.6083,32.5801,32.5989,29130.0
2021-11-11 14:10:00,34.7,34.75,34.7,34.75,12083.0,32.6083,32.6553,32.6083,32.6553,12083.0
2021-11-11 14:15:00,34.76,34.76,34.73,34.73,4594.0,32.6647,32.6647,32.6365,32.6365,4594.0
2021-11-11 14:20:00,34.73,34.77,34.73,34.77,20463.0,32.6365,32.6741,32.6365,32.6741,20463.0
2021-11-11 14:25:00,34.77,34.77,34.76,34.77,7535.0,32.6741,32.6741,32.6647,32.6741,7535.0
2021-11-11 14:30:00,34.77,34.77,34.74,34.75,23667.0,32.6741,32.6741,32.6459,32.6553,23667.0
2021-11-11 14:35:00,34.76,34.77,34.76,34.76,8401.0,32.6647,32.6741,32.6647,32.6647,8401.0
2021-11-11 14:40:00,34.76,34.77,34.76,34.77,48360.0,32.6647,32.6741,32.6647,32.6741,48360.0
2021-11-11 14:45:00,34.77,34.78,34.76,34.78,22828.0,32.6741,32.6834,32.6647,32.6834,22828.0
2021-11-11 14:50:00,34.77,34.78,34.74,34.74,24609.0,32.6741,32.6834,32.6459,32.6459,24609.0
2021-11-11 14:55:00,34.74,34.76,34.73,34.74,21134.0,32.6459,32.6647,32.6365,32.6459,21134.0
2021-11-11 15:00:00,34.74,34.75,34.69,34.69,32420.0,32.6459,32.6553,32.5989,32.5989,32420.0
2021-11-11 15:05:00,34.69,34.73,34.69,34.72,22929.0,32.5989,32.6365,32.5989,32.6271,22929.0
2021-11-11 15:10:00,34.71,34.71,34.67,34.68,39991.0,32.6177,32.6177,32.5801,32.5895,39991.0
2021-11-11 15:15:00,34.67,34.69,34.66,34.68,11991.0,32.5801,32.5989,32.5707,32.5895,11991.0
2021-11-11 15:20:00,34.7,34.71,34.69,34.7,17049.0,32.6083,32.6177,32.5989,32.6083,17049.0
2021-11-11 15:25:00,34.69,34.7,34.69,34.7,22022.0,32.5989,32.6083,32.5989,32.6083,22022.0
2021-11-11 15:30:00,34.72,34.72,34.63,34.63,58133.0,32.6271,32.6271,32.5425,32.5425,58133.0
2021-11-11 15:35:00,34.63,34.63,34.59,34.62,27389.0,32.5425,32.5425,32.5049,32.5331,27389.0
2021-11-11 15:40:00,34.63,34.67,34.63,34.66,22637.0,32.5425,32.5801,32.5425,32.5707,22637.0
2021-11-11 15:45:00,34.66,34.69,34.66,34.66,27988.0,32.5707,32.5989,32.5707,32.5707,27988.0
2021-11-11 15:50:00,34.66,34.66,34.63,34.66,112767.0,32.5707,32.5707,32.5425,32.5707,112767.0
2021-11-11 15:55:00,34.66,34.7,34.65,34.68,209419.0,32.5707,32.6083,32.5613,32.5895,209419.0
2021-11-12 09:30:00,34.46,34.58,34.23,34.58,296071.0,32.3827,32.4955,32.1666,32.4955,296071.0
2021-11-12 09:35:00,34.58,34.59,34.44,34.52,84085.0,32.4955,32.5049,32.3639,32.4391,84085.0
2021-11-12 09:40:00,34.53,34.63,34.53,34.63,56670.0,32.4485,32.5425,32.4485,32.5425,56670.0
2021-11-12 09:45:00,34.62,34.67,34.56,34.67,43707.0,32.5331,32.5801,32.4767,32.5801,43707.0
2021-11-12 09:50:00,34.67,34.75,34.66,34.75,146429.0,32.5801,32.6553,32.5707,32.6553,146429.0
2021-11-12 09:55:00,34.75,34.83,34.74,34.76,64751.0,32.6553,32.7304,32.6459,32.6647,64751.0
2021-11-12 10:00:00,34.76,34.87,34.76,34.85,119414.0,32.6647,32.768,32.6647,32.7492,119414.0
2021-11-12 10:05:00,34.86,34.93,34.82,34.88,99834.0,32.7586,32.8244,32.721,32.7774,99834.0
2021-11-12 10:10:00,34.88,34.92,34.86,34.89,62526.0,32.7774,32.815,32.7586,32.7868,62526.0
2021-11-12 10:15:00,34.88,34.96,34.87,34.96,77290.0,32.7774,32.8526,32.768,32.8526,77290.0
2021-11-12 10:20:00,34.96,34.99,34.94,34.95,142584.0,32.8526,32.8808,32.8338,32.8432,142584.0
2021-11-12 10:25:00,34.96,35.01,34.96,34.98,169414.0,32.8526,32.8996,32.8526,32.8714,169414.0
2021-11-12 10:30:00,34.99,34.99,34.91,34.92,51131.0,32.8808,32.8808,32.8056,32.815,51131.0
2021-11-12 10:35:00,34.92,34.92,34.81,34.81,45261.0,32.815,32.815,32.7116,32.7116,45261.0
2021-11-12 10:40:00,34.83,34.86,34.73,34.74,71109.0,32.7304,32.7586,32.6365,32.6459,71109.0
2021-11-12 10:45:00,34.74,34.77,34.72,34.76,53855.0,32.6459,32.6741,32.6271,32.6647,53855.0
2021-11-12 10:50:00,34.76,34.83,34.73,34.8,29657.0,32.6647,32.7304,32.6365,32.7022,29657.0
2021-11-12 10:55:00,34.79,34.79,34.76,34.79,25577.0,32.6928,32.6928,32.6647,32.6928,25577.0
2021-11-12 11:00:00,34.8,34.82,34.77,34.81,39511.0,32.7022,32.721,32.6741,32.7116,39511.0
2021-11-12 11:05:00,34.81,34.81,34.74,34.77,26984.0,32.7116,32.7116,32.6459,32.6741,26984.0
2021-11-12 11:10:00,34.78,34.78,34.74,34.78,17028.0,32.6834,32.6834,32.6459,32.6834,17028.0
2021-11-12 11:15:00,34.79,34.8,34.74,34.79,27632.0,32.6928,32.7022,32.6459,32.6928,27632.0
2021-11-12 11:20:00,34.79,34.8,34.76,34.76,22213.0,32.6928,32.7022,32.6647,32.6647,22213.0
2021-11-12 11:25:00,34.77,34.82,34.77,34.79,29798.0,32.6741,32.721,32.6741,32.6928,29798.0
2021-11-12 11:30:00,34.78,34.78,34.73,34.77,20258.0,32.6834,32.6834,32.6365,32.6741,20258.0
2021-11-12 11:35:00,34.76,34.83,34.74,34.83,33327.0,32.6647,32.7304,32.6459,32.7304,33327.0
2021-11-12 11:40:00,34.83,34.84,34.82,34.84,10500.0,32.7304,32.7398,32.721,32.7398,10500.0
2021-11-12 11:45:00,34.84,34.84,34.81,34.83,20204.0,32.7398,32.7398,32.7116,32.7304,20204.0
2021-11-12 11:50:00,34.84,34.86,34.84,34.84,14832.0,32.7398,32.7586,32.7398,32.7398,14832.0
2021-11-12 11:55:00,34.83,34.83,34.81,34.82,27346.0,32.7304,32.7304,32.7116,32.721,27346.0
2021-11-12 12:00:00,34.83,34.83,34.8,34.8,6750.0,32.7304,32.7304,32.7022,32.7022,6750.0
2021-11-12 12:05:00,34.79,34.79,34.77,34.78,42131.0,32.6928,32.6928,32.6741,32.6834,42131.0
2021-11-12 12:10:00,34.77,34.8,34.77,34.78,13155.0,32.6741,32.7022,32.6741,32.6834,13155.0
2021-11-12 12:15:00,34.79,34.79,34.77,34.79,8532.0,32.6928,32.6928,32.6741,32.6928,8532.0
2021-11-12 12:20:00,34.79,34.8,34.77,34.79,14158.0,32.6928,32.7022,32.6741,32.6928,14158.0
2021-11-12 12:25:00,34.8,34.81,34.79,34.81,14030.0,32.7022,32.7116,32.6928,32.7116,14030.0
2021-11-12 12:30:00,34.82,34.82,34.77,34.77,14294.0,32.721,32.721,32.6741,32.6741,14294.0
2021-11-12 12:35:00,34.77,34.8,34.77,34.79,11902.0,32.6741,32.7022,32.6741,32.6928,11902.0
2021-11-12 12:40:00,34.79,34.8,34.78,34.78,5930.0,32.6928,32.7022,32.6834,32.6834,5930.0
2021-11-12 12:45:00,34.78,34.8,34.76,34.8,19561.0,32.6834,32.7022,32.6647,32.7022,19561.0
2021-11-12 12:50:00,34.8,34.82,34.8,34.82,63572.0,32.7022,32.721,32.7022,32.721,63572.0
2021-11-12 12:55:00,34.81,34.81,34.8,34.81,20426.0,32.7116,32.7116,32.7022,32.7116,20426.0
2021-11-12 13:00:00,34.81,34.82,34.79,34.8,9615.0,32.7116,32.721,32.6928,32.7022,9615.0
2021-11-12 13:05:00,34.81,34.84,34.81,34.82,20238.0,32.7116,32.7398,32.7116,32.721,20238.0
2021-11-12 13:10:00,34.82,34.82,34.79,34.8,23540.0,32.721,32.721,32.6928,32.7022,23540.0
2021-11-12 13:15:00,34.8,34.81,34.78,34.81,37110.0,32.7022,32.7116,32.6834,32.7116,37110.0
2021-11-12 13:20:00,34.8,34.84,34.8,34.84,26353.0,32.7022,32.7398,32.7022,32.7398,26353.0
2021-11-12 13:25:00,34.84,34.85,34.83,34.85,25260.0,32.7398,32.7492,32.7304,32.7492,25260.0
2021-11-12 13:30:00,34.83,34.84,34.83,34.83,14622.0,32.7304,32.7398,32.7304,32.7304,14622.0
2021-11-12 13:35:00,34.83,34.87,34.83,34.87,15218.0,32.7304,32.768,32.7304,32.768,15218.0
2021-11-12 13:40:00,34.87,34.89,34.87,34.88,14180.0,32.768,32.7868,32.768,32.7774,14180.0
2021-11-12 13:45:00,34.88,34.9,34.87,34.9,45719.0,32.7774,32.7962,32.768,32.7962,45719.0
2021-11-12 13:50:00,34.9,34.95,34.9,34.95,94829.0,32.7962,32.8432,32.7962,32.8432,94829.0
2021-11-12 13:55:00,34.95,34.97,34.95,34.96,44776.0,32.8432,32.862,32.8432,32.8526,44776.0
2021-11-12 14:00:00,34.95,34.98,34.95,34.97,43107.0,32.8432,32.8714,32.8432,32.862,43107.0
2021-11-12 14:05:00,34.97,34.98,34.92,34.93,39130.0,32.862,32.8714,32.815,32.8244,39130.0
2021-11-12 14:10:00,34.94,34.96,34.88,34.89,43749.0,32.8338,32.8526,32.7774,32.7868,43749.0
2021-11-12 14:15:00,34.88,34.89,34.85,34.85,23680.0,32.7774,32.7868,32.7492,32.7492,23680.0
2021-11-12 14:20:00,34.85,34.86,34.8,34.8,36958.0,32.7492,32.7586,32.7022,32.7022,36958.0
2021-11-12 14:25:00,34.8,34.8,34.78,34.78,9975.0,32.7022,32.7022,32.6834,32.6834,9975.0
2021-11-12 14:30:00,34.78,34.82,34.78,34.8,12333.0,32.6834,32.721,32.6834,32.7022,12333.0
2021-11-12 14:35:00,34.8,34.82,34.8,34.8,7265.0,32.7022,32.721,32.7022,32.7022,7265.0
2021-11-12 14:40:00,34.8,34.85,34.8,34.84,17010.0,32.7022,32.7492,32.7022,32.7398,17010.0
2021-11-12 14:45:00,34.84,34.84,34.8,34.8,8896.0,32.7398,32.7398,32.7022,32.7022,8896.0
2021-11-12 14:50:00,34.8,34.81,34.77,34.77,12475.0,32.7022,32.7116,32.6741,32.6741,12475.0
2021-11-12 14:55:00,34.77,34.77,34.76,34.76,14343.0,32.6741,32.6741,32.6647,32.6647,14343.0
2021-11-12 15:00:00,34.76,34.78,34.76,34.78,19107.0,32.6647,32.6834,32.6647,32.6834,19107.0
2021-11-12 15:05:00,34.77,34.78,34.77,34.77,17229.0,32.6741,32.6834,32.6741,32.6741,17229.0
2021-11-12 15:10:00,34.77,34.77,34.76,34.76,13408.0,32.6741,32.6741,32.6647,32.6647,13408.0
2021-11-12 15:15:00,34.76,34.79,34.76,34.77,22427.0,32.6647,32.6928,32.6647,32.6741,22427.0
2021-11-12 15:20:00,34.77,34.78,34.76,34.76,62745.0,32.6741,32.6834,32.6647,32.6647,62745.0
2021-11-12 15:25:00,34.76,34.77,34.76,34.77,12354.0,32.6647,32.6741,32.6647,32.6741,12354.0
2021-11-12 15:30:00,34.77,34.8,34.77,34.78,48924.0,32.6741,32.7022,32.6741,32.6834,48924.0
2021-11-12 15:35:00,34.78,34.81,34.78,34.79,49357.0,32.6834,32.7116,32.6834,32.6928,49357.0
2021-11-12 15:40:00,34.78,34.78,34.77,34.77,28250.0,32.6834,32.6834,32.6741,32.6741,28250.0
2021-11-12 15:45:00,34.77,34.77,34.73,34.76,39297.0,32.6741,32.6741,32.6365,32.6647,39297.0
2021-11-12 15:50:00,34.77,34.77,34.73,34.74,117587.0,32.6741,32.6741,32.6365,32.6459,117587.0
2021-11-12 15:55:00,34.75,34.78,34.75,34.77,64182.0,32.6553,32.6834,32.6553,32.6741,64182.0
2021-11-15 09:30:00,34.74,34.8,34.61,34.64,307467.0,32.6459,32.7022,32.5237,32.5519,307467.0
2021-11-15 09:35:00,34.63,34.74,34.61,34.69,135853.0,32.5425,32.6459,32.5237,32.5989,135853.0
2021-11-15 09:40:00,34.7,34.72,34.63,34.67,47518.0,32.6083,32.6271,32.5425,32.5801,47518.0
2021-11-15 09:45:00,34.66,34.73,34.64,34.64,19940.0,32.5707,32.6365,32.5519,32.5519,19940.0
2021-11-15 09:50:00,34.65,34.66,34.58,34.58,47052.0,32.5613,32.5707,32.4955,32.4955,47052.0
2021-11-15 09:55:00,34.58,34.62,34.51,34.52,37197.0,32.4955,32.5331,32.4297,32.4391,37197.0
2021-11-15 10:00:00,34.52,34.53,34.49,34.5,61085.0,32.4391,32.4485,32.4109,32.4203,61085.0
2021-11-15 10:05:00,34.49,34.61,34.47,34.58,38957.0,32.4109,32.5237,32.3921,32.4955,38957.0
2021-11-15 10:10:00,34.59,34.65,34.59,34.65,41878.0,32.5049,32.5613,32.5049,32.5613,41878.0
2021-11-15 10:15:00,34.65,34.67,34.61,34.66,35042.0,32.5613,32.5801,32.5237,32.5707,35042.0
2021-11-15 10:20:00,34.67,34.77,34.67,34.7,93351.0,32.5801,32.6741,32.5801,32.6083,93351.0
2021-11-15 10:25:00,34.71,34.75,34.7,34.7,29111.0,32.6177,32.6553,32.6083,32.6083,29111.0
2021-11-15 10:30:00,34.7,34.7,34.6,34.61,22824.0,32.6083,32.6083,32.5143,32.5237,22824.0
2021-11-15 10:35:00,34.62,34.64,34.6,34.63,21946.0,32.5331,32.5519,32.5143,32.5425,21946.0
2021-11-15 10:40:00,34.62,34.64,34.6,34.6,28952.0,32.5331,32.5519,32.5143,32.5143,28952.0
2021-11-15 10:45:00,34.61,34.7,34.61,34.7,8646.0,32.5237,32.6083,32.5237,32.6083,8646.0
2021-11-15 10:50:00,34.71,34.76,34.69,34.76,21624.0,32.6177,32.6647,32.5989,32.6647,21624.0
2021-11-15 10:55:00,34.75,34.78,34.73,34.73,30296.0,32.6553,32.6834,32.6365,32.6365,30296.0
2021-11-15 11:00:00,34.72,34.74,34.71,34.72,10237.0,32.6271,32.6459,32.6177,32.6271,10237.0
2021-11-15 11:05:00,34.71,34.71,34.68,34.71,15096.0,32.6177,32.6177,32.5895,32.6177,15096.0
2021-11-15 11:10:00,34.7,34.75,34.7,34.75,20858.0,32.6083,32.6553,32.6083,32.6553,20858.0
2021-11-15 11:15:00,34.77,34.81,34.75,34.81,20306.0,32.6741,32.7116,32.6553,32.7116,20306.0
2021-11-15 11:20:00,34.81,34.87,34.81,34.87,33938.0,32.7116,32.768,32.7116,32.768,33938.0
2021-11-15 11:25:00,34.87,34.92,34.87,34.9,57032.0,32.768,32.815,32.768,32.7962,57032.0
2021-11-15 11:30:00,34.89,34.89,34.84,34.84,16193.0,32.7868,32.7868,32.7398,32.7398,16193.0
2021-11-15 11:35:00,34.84,34.85,34.81,34.85,59379.0,32.7398,32.7492,32.7116,32.7492,59379.0
2021-11-15 11:40:00,34.86,34.86,34.77,34.77,55677.0,32.7586,32.7586,32.6741,32.6741,55677.0
2021-11-15 11:45:00,34.77,34.8,34.75,34.8,51400.0,32.6741,32.7022,32.6553,32.7022,51400.0
2021-11-15 11:50:00,34.79,34.8,34.76,34.76,28887.0,32.6928,32.7022,32.6647,32.6647,28887.0
2021-11-15 11:55:00,34.77,34.83,34.77,34.83,7340.0,32.6741,32.7304,32.6741,32.7304,7340.0
2021-11-15 12:00:00,34.83,34.84,34.82,34.83,9907.0,32.7304,32.7398,32.721,32.7304,9907.0
2021-11-15 12:05:00,34.83,34.83,34.81,34.81,3106.0,32.7304,32.7304,32.7116,32.7116,3106.0
2021-11-15 12:10:00,34.81,34.84,34.8,34.83,15354.0,32.7116,32.7398,32.7022,32.7304,15354.0
2021-11-15 12:15:00,34.83,34.84,34.81,34.84,12687.0,32.7304,32.7398,32.7116,32.7398,12687.0
2021-11-15 12:20:00,34.84,34.88,34.83,34.84,7000.0,32.7398,32.7774,32.7304,32.7398,7000.0
2021-11-15 12:25:00,34.84,34.86,34.83,34.83,52525.0,32.7398,32.7586,32.7304,32.7304,52525.0
2021-11-15 12:30:00,34.83,34.85,34.83,34.84,8823.0,32.7304,32.7492,32.7304,32.7398,8823.0
2021-11-15 12:35:00,34.84,34.86,34.84,34.86,6494.0,32.7398,32.7586,32.7398,32.7586,6494.0
2021-11-15 12:40:00,34.86,34.87,34.85,34.85,7462.0,32.7586,32.768,32.7492,32.7492,7462.0
2021-11-15 12:45:00,34.85,34.85,34.85,34.85,10271.0,32.7492,32.7492,32.7492,32.7492,10271.0
2021-11-15 12:50:00,34.86,34.88,34.86,34.88,5642.0,32.7586,32.7774,32.7586,32.7774,5642.0
2021-11-15 12:55:00,34.88,34.88,34.88,34.88,11250.0,32.7774,32.7774,32.7774,32.7774,11250.0
2021-11-15 13:00:00,34.88,34.88,34.88,34.88,7672.0,32.7774,32.7774,32.7774,32.7774,7672.0
2021-11-15 13:05:00,34.88,34.88,34.87,34.87,7547.0,32.7774,32.7774,32.768,32.768,7547.0
2021-11-15 13:10:00,34.87,34.9,34.87,34.9,23314.0,32.768,32.7962,32.768,32.7962,23314.0
2021-11-15 13:15:00,34.9,34.91,34.87,34.87,16454.0,32.7962,32.8056,32.768,32.768,16454.0
2021-11-15 13:20:00,34.87,34.9,34.85,34.9,26268.0,32.768,32.7962,32.7492,32.7962,26268.0
2021-11-15 13:25:00,34.9,34.92,34.9,34.91,13270.0,32.7962,32.815,32.7962,32.8056,13270.0
2021-11-15 13:30:00,34.92,34.95,34.92,34.93,28351.0,32.815,32.8432,32.815,32.8244,28351.0
2021-11-15 13:35:00,34.92,34.93,34.91,34.92,17646.0,32.815,32.8244,32.8056,32.815,17646.0
2021-11-15 13:40:00,34.92,34.92,34.91,34.92,4271.0,32.815,32.815,32.8056,32.815,4271.0
2021-11-15 13:45:00,34.93,34.95,34.91,34.95,16177.0,32.8244,32.8432,32.8056,32.8432,16177.0
2021-11-15 13:50:00,34.95,34.95,34.95,34.95,8574.0,32.8432,32.8432,32.8432,32.8432,8574.0
2021-11-15 13:55:00,34.95,34.95,34.94,34.94,7352.0,32.8432,32.8432,32.8338,32.8338,7352.0
2021-11-15 14:00:00,34.94,34.96,34.94,34.96,16039.0,32.8338,32.8526,32.8338,32.8526,16039.0
2021-11-15 14:05:00,34.97,34.97,34.96,34.97,8581.0,32.862,32.862,32.8526,32.862,8581.0
2021-11-15 14:10:00,34.96,34.97,34.94,34.97,34006.0,32.8526,32.862,32.8338,32.862,34006.0
2021-11-15 14:15:00,34.97,34.97,34.93,34.96,24173.0,32.862,32.862,32.8244,32.8526,24173.0
2021-11-15 14:20:00,34.96,34.98,34.95,34.97,15562.0,32.8526,32.8714,32.8432,32.862,15562.0
2021-11-15 14:25:00,34.96,34.96,34.94,34.96,30727.0,32.8526,32.8526,32.8338,32.8526,30727.0
2021-11-15 14:30:00,34.97,34.98,34.95,34.98,21090.0,32.862,32.8714,32.8432,32.8714,21090.0
2021-11-15 14:35:00,34.98,34.99,34.95,34.99,20926.0,32.8714,32.8808,32.8432,32.8808,20926.0
2021-11-15 14:40:00,34.99,34.99,34.98,34.99,15543.0,32.8808,32.8808,32.8714,32.8808,15543.0
2021-11-15 14:45:00,34.99,35.01,34.99,35.0,40654.0,32.8808,32.8996,32.8808,32.8902,40654.0
2021-11-15 14:50:00,35.01,35.01,34.97,34.97,14600.0,32.8996,32.8996,32.862,32.862,14600.0
2021-11-15 14:55:00,34.97,34.97,34.94,34.94,30399.0,32.862,32.862,32.8338,32.8338,30399.0
2021-11-15 15:00:00,34.94,34.94,34.92,34.92,21333.0,32.8338,32.8338,32.815,32.815,21333.0
2021-11-15 15:05:00,34.92,34.92,34.91,34.92,5554.0,32.815,32.815,32.8056,32.815,5554.0
2021-11-15 15:10:00,34.91,34.91,34.89,34.89,11864.0,32.8056,32.8056,32.7868,32.7868,11864.0
2021-11-15 15:15:00,34.88,34.93,34.87,34.93,21903.0,32.7774,32.8244,32.768,32.8244,21903.0
2021-11-15 15:20:00,34.94,34.94,34.91,34.92,13689.0,32.8338,32.8338,32.8056,32.815,13689.0
2021-11-15 15:25:00,34.91,34.91,34.9,34.9,16307.0,32.8056,32.8056,32.7962,32.7962,16307.0
2021-11-15 15:30:00,34.91,34.93,34.9,34.91,21309.0,32.8056,32.8244,32.7962,32.8056,21309.0
2021-11-15 15:35:00,34.91,34.92,34.88,34.88,8605.0,32.8056,32.815,32.7774,32.7774,8605.0
2021-11-15 15:40:00,34.88,34.91,34.88,34.9,32934.0,32.7774,32.8056,32.7774,32.7962,32934.0
2021-11-15 15:45:00,34.9,34.9,34.88,34.89,30644.0,32.7962,32.7962,32.7774,32.7868,30644.0
2021-11-15 15:50:00,34.89,34.89,34.88,34.88,22908.0,32.7868,32.7868,32.7774,32.7774,22908.0
2021-11-15 15:55:00,34.88,34.92,34.87,34.91,76125.0,32.7774,32.815,32.768,32.8056,76125.0
2021-11-16 09:30:00,34.84,34.98,34.79,34.92,236071.0,32.7398,32.8714,32.6928,32.815,236071.0
2021-11-16 09:35:00,34.92,35.07,34.91,34.91,57795.0,32.815,32.956,32.8056,32.8056,57795.0
2021-11-16 09:40:00,34.92,35.03,34.91,34.99,76914.0,32.815,32.9184,32.8056,32.8808,76914.0
2021-11-16 09:45:00,34.98,35.01,34.93,34.96,38884.0,32.8714,32.8996,32.8244,32.8526,38884.0
2021-11-16 09:50:00,34.95,34.98,34.89,34.9,43106.0,32.8432,32.8714,32.7868,32.7962,43106.0
2021-11-16 09:55:00,34.89,34.9,34.76,34.76,37288.0,32.7868,32.7962,32.6647,32.6647,37288.0
2021-11-16 10:00:00,34.75,34.8,34.69,34.69,27396.0,32.6553,32.7022,32.5989,32.5989,27396.0
2021-11-16 10:05:00,34.69,34.76,34.69,34.72,46626.0,32.5989,32.6647,32.5989,32.6271,46626.0
2021-11-16 10:10:00,34.72,34.8,34.72,34.78,25547.0,32.6271,32.7022,32.6271,32.6834,25547.0
2021-11-16 10:15:00,34.78,34.84,34.77,34.77,38684.0,32.6834,32.7398,32.6741,32.6741,38684.0
2021-11-16 10:20:00,34.78,34.8,34.73,34.74,33399.0,32.6834,32.7022,32.6365,32.6459,33399.0
2021-11-16 10:25:00,34.76,34.76,34.66,34.67,46438.0,32.6647,32.6647,32.5707,32.5801,46438.0
2021-11-16 10:30:00,34.67,34.7,34.63,34.64,55907.0,32.5801,32.6083,32.5425,32.5519,55907.0
2021-11-16 10:35:00,34.64,34.67,34.64,34.66,23610.0,32.5519,32.5801,32.5519,32.5707,23610.0
2021-11-16 10:40:00,34.67,34.71,34.67,34.69,38491.0,32.5801,32.6177,32.5801,32.5989,38491.0
2021-11-16 10:45:00,34.68,34.69,34.65,34.65,32385.0,32.5895,32.5989,32.5613,32.5613,32385.0
2021-11-16 10:50:00,34.65,34.67,34.63,34.66,60210.0,32.5613,32.5801,32.5425,32.5707,60210.0
2021-11-16 10:55:00,34.66,34.72,34.64,34.68,67170.0,32.5707,32.6271,32.5519,32.5895,67170.0
2021-11-16 11:00:00,34.68,34.7,34.66,34.7,8748.0,32.5895,32.6083,32.5707,32.6083,8748.0
2021-11-16 11:05:00,34.7,34.7,34.67,34.67,12332.0,32.6083,32.6083,32.5801,32.5801,12332.0
2021-11-16 11:10:00,34.68,34.69,34.61,34.64,29427.0,32.5895,32.5989,32.5237,32.5519,29427.0
2021-11-16 11:15:00,34.64,34.66,34.58,34.58,25699.0,32.5519,32.5707,32.4955,32.4955,25699.0
2021-11-16 11:20:00,34.57,34.57,34.49,34.5,66742.0,32.4861,32.4861,32.4109,32.4203,66742.0
2021-11-16 11:25:00,34.49,34.49,34.41,34.45,136820.0,32.4109,32.4109,32.3358,32.3733,136820.0
2021-11-16 11:30:00,34.45,34.5,34.44,34.47,72273.0,32.3733,32.4203,32.3639,32.3921,72273.0
2021-11-16 11:35:00,34.47,34.49,34.45,34.47,20540.0,32.3921,32.4109,32.3733,32.3921,20540.0
2021-11-16 11:40:00,34.45,34.51,34.45,34.49,32104.0,32.3733,32.4297,32.3733,32.4109,32104.0
2021-11-16 11:45:00,34.48,34.48,34.45,34.47,20419.0,32.4015,32.4015,32.3733,32.3921,20419.0
2021-11-16 11:50:00,34.48,34.52,34.48,34.51,29067.0,32.4015,32.4391,32.4015,32.4297,29067.0
2021-11-16 11:55:00,34.49,34.52,34.48,34.5,65141.0,32.4109,32.4391,32.4015,32.4203,65141.0
2021-11-16 12:00:00,34.5,34.56,34.49,34.53,41800.0,32.4203,32.4767,32.4109,32.4485,41800.0
2021-11-16 12:05:00,34.52,34.52,34.46,34.46,34982.0,32.4391,32.4391,32.3827,32.3827,34982.0
2021-11-16 12:10:00,34.45,34.47,34.45,34.45,19075.0,32.3733,32.3921,32.3733,32.3733,19075.0
2021-11-16 12:15:00,34.45,34.48,34.45,34.48,18588.0,32.3733,32.4015,32.3733,32.4015,18588.0
2021-11-16 12:20:00,34.48,34.48,34.45,34.46,7730.0,32.4015,32.4015,32.3733,32.3827,7730.0
2021-11-16 12:25:00,34.46,34.5,34.43,34.49,18227.0,32.3827,32.4203,32.3545,32.4109,18227.0
2021-11-16 12:30:00,34.48,34.49,34.45,34.48,4075.0,32.4015,32.4109,32.3733,32.4015,4075.0
2021-11-16 12:35:00,34.48,34.51,34.48,34.49,5648.0,32.4015,32.4297,32.4015,32.4109,5648.0
2021-11-16 12:40:00,34.49,34.5,34.47,34.48,15123.0,32.4109,32.4203,32.3921,32.4015,15123.0
2021-11-16 12:45:00,34.48,34.5,34.47,34.5,11125.0,32.4015,32.4203,32.3921,32.4203,11125.0
2021-11-16 12:50:00,34.49,34.5,34.47,34.47,5056.0,32.4109,32.4203,32.3921,32.3921,5056.0
2021-11-16 12:55:00,34.46,34.47,34.39,34.44,64363.0,32.3827,32.3921,32.317,32.3639,64363.0
2021-11-16 13:00:00,34.45,34.46,34.42,34.45,16164.0,32.3733,32.3827,32.3451,32.3733,16164.0
2021-11-16 13:05:00,34.44,34.46,34.44,34.45,6242.0,32.3639,32.3827,32.3639,32.3733,6242.0
2021-11-16 13:10:00,34.46,34.49,34.45,34.46,61450.0,32.3827,32.4109,32.3733,32.3827,61450.0
2021-11-16 13:15:00,34.47,34.51,34.47,34.48,17199.0,32.3921,32.4297,32.3921,32.4015,17199.0
2021-11-16 13:20:00,34.48,34.49,34.47,34.49,5278.0,32.4015,32.4109,32.3921,32.4109,5278.0
2021-11-16 13:25:00,34.5,34.51,34.45,34.45,25711.0,32.4203,32.4297,32.3733,32.3733,25711.0
2021-11-16 13:30:00,34.44,34.45,34.43,34.44,67433.0,32.3639,32.3733,32.3545,32.3639,67433.0
2021-11-16 13:35:00,34.44,34.44,34.41,34.41,85733.0,32.3639,32.3639,32.3358,32.3358,85733.0
2021-11-16 13:40:00,34.41,34.41,34.41,34.41,7757.0,32.3358,32.3358,32.3358,32.3358,7757.0
2021-11-16 13:45:00,34.42,34.44,34.41,34.42,19997.0,32.3451,32.3639,32.3358,32.3451,19997.0
2021-11-16 13:50:00,34.42,34.42,34.37,34.38,29908.0,32.3451,32.3451,32.2982,32.3076,29908.0
2021-11-16 13:55:00,34.38,34.39,34.37,34.39,13217.0,32.3076,32.317,32.2982,32.317,13217.0
2021-11-16 14:00:00,34.39,34.41,34.39,34.41,6406.0,32.317,32.3358,32.317,32.3358,6406.0
2021-11-16 14:05:00,34.4,34.4,34.39,34.4,8679.0,32.3264,32.3264,32.317,32.3264,8679.0
2021-11-16 14:10:00,34.41,34.45,34.41,34.44,16624.0,32.3358,32.3733,32.3358,32.3639,16624.0
2021-11-16 14:15:00,34.43,34.44,34.41,34.44,9401.0,32.3545,32.3639,32.3358,32.3639,9401.0
2021-11-16 14:20:00,34.44,34.45,34.42,34.43,8259.0,32.3639,32.3733,32.3451,32.3545,8259.0
2021-11-16 14:25:00,34.42,34.43,34.42,34.42,8200.0,32.3451,32.3545,32.3451,32.3451,8200.0
2021-11-16 14:30:00,34.42,34.42,34.38,34.38,9465.0,32.3451,32.3451,32.3076,32.3076,9465.0
2021-11-16 14:35:00,34.38,34.38,34.36,34.38,59480.0,32.3076,32.3076,32.2888,32.3076,59480.0
2021-11-16 14:40:00,34.38,34.41,34.38,34.38,35477.0,32.3076,32.3358,32.3076,32.3076,35477.0
2021-11-16 14:45:00,34.38,34.39,34.37,34.37,13401.0,32.3076,32.317,32.2982,32.2982,13401.0
2021-11-16 14:50:00,34.37,34.37,34.37,34.37,1800.0,32.2982,32.2982,32.2982,32.2982,1800.0
2021-11-16 14:55:00,34.36,34.37,34.35,34.35,33150.0,32.2888,32.2982,32.2794,32.2794,33150.0
2021-11-16 15:00:00,34.34,34.34,34.32,34.32,22805.0,32.27,32.27,32.2512,32.2512,22805.0
2021-11-16 15:05:00,34.33,34.33,34.32,34.33,18013.0,32.2606,32.2606,32.2512,32.2606,18013.0
2021-11-16 15:10:00,34.32,34.32,34.28,34.32,30975.0,32.2512,32.2512,32.2136,32.2512,30975.0
2021-11-16 15:15:00,34.33,34.35,34.33,34.34,81102.0,32.2606,32.2794,32.2606,32.27,81102.0
2021-11-16 15:20:00,34.34,34.36,34.34,34.35,19401.0,32.27,32.2888,32.27,32.2794,19401.0
2021-11-16 15:25:00,34.35,34.35,34.33,34.33,6098.0,32.2794,32.2794,32.2606,32.2606,6098.0
2021-11-16 15:30:00,34.34,34.37,34.33,34.37,103991.0,32.27,32.2982,32.2606,32.2982,103991.0
2021-11-16 15:35:00,34.37,34.37,34.34,34.35,15635.0,32.2982,32.2982,32.27,32.2794,15635.0
2021-11-16 15:40:00,34.34,34.38,34.34,34.38,12245.0,32.27,32.3076,32.27,32.3076,12245.0
2021-11-16 15:45:00,34.38,34.38,34.34,34.38,64162.0,32.3076,32.3076,32.27,32.3076,64162.0
2021-11-16 15:50:00,34.37,34.38,34.35,34.35,57268.0,32.2982,32.3076,32.2794,32.2794,57268.0
2021-11-16 15:55:00,34.34,34.35,34.27,34.3,153037.0,32.27,32.2794,32.2042,32.2324,153037.0
2021-11-17 09:30:00,34.69,34.7,34.48,34.56,278925.0,32.5989,32.6083,32.4015,32.4767,278925.0
2021-11-17 09:35:00,34.57,34.64,34.55,34.6,40411.0,32.4861,32.5519,32.4673,32.5143,40411.0
2021-11-17 09:40:00,34.6,34.7,34.57,34.68,84843.0,32.5143,32.6083,32.4861,32.5895,84843.0
2021-11-17 09:45:00,34.67,34.75,34.61,34.74,99121.0,32.5801,32.6553,32.5237,32.6459,99121.0
2021-11-17 09:50:00,34.75,34.89,34.75,34.89,100241.0,32.6553,32.7868,32.6553,32.7868,100241.0
2021-11-17 09:55:00,34.88,34.95,34.88,34.91,88009.0,32.7774,32.8432,32.7774,32.8056,88009.0
2021-11-17 10:00:00,34.91,34.91,34.85,34.9,63891.0,32.8056,32.8056,32.7492,32.7962,63891.0
2021-11-17 10:05:00,34.91,34.97,34.9,34.91,69700.0,32.8056,32.862,32.7962,32.8056,69700.0
2021-11-17 10:10:00,34.91,34.93,34.8,34.84,63415.0,32.8056,32.8244,32.7022,32.7398,63415.0
2021-11-17 10:15:00,34.84,34.84,34.79,34.81,41599.0,32.7398,32.7398,32.6928,32.7116,41599.0
2021-11-17 10:20:00,34.81,34.82,34.77,34.78,26946.0,32.7116,32.721,32.6741,32.6834,26946.0
2021-11-17 10:25:00,34.79,34.84,34.77,34.83,39801.0,32.6928,32.7398,32.6741,32.7304,39801.0
2021-11-17 10:30:00,34.83,34.84,34.77,34.83,36869.0,32.7304,32.7398,32.6741,32.7304,36869.0
2021-11-17 10:35:00,34.83,34.83,34.77,34.77,33921.0,32.7304,32.7304,32.6741,32.6741,33921.0
2021-11-17 10:40:00,34.77,34.77,34.7,34.7,53494.0,32.6741,32.6741,32.6083,32.6083,53494.0
2021-11-17 10:45:00,34.7,34.7,34.63,34.66,37412.0,32.6083,32.6083,32.5425,32.5707,37412.0
2021-11-17 10:50:00,34.66,34.71,34.65,34.7,28478.0,32.5707,32.6177,32.5613,32.6083,28478.0
2021-11-17 10:55:00,34.7,34.72,34.67,34.7,18315.0,32.6083,32.6271,32.5801,32.6083,18315.0
2021-11-17 11:00:00,34.7,34.7,34.6,34.64,41307.0,32.6083,32.6083,32.5143,32.5519,41307.0
2021-11-17 11:05:00,34.64,34.66,34.62,34.65,36179.0,32.5519,32.5707,32.5331,32.5613,36179.0
2021-11-17 11:10:00,34.66,34.69,34.66,34.69,29737.0,32.5707,32.5989,32.5707,32.5989,29737.0
2021-11-17 11:15:00,34.69,34.77,34.69,34.77,16836.0,32.5989,32.6741,32.5989,32.6741,16836.0
2021-11-17 11:20:00,34.77,34.81,34.74,34.81,26981.0,32.6741,32.7116,32.6459,32.7116,26981.0
2021-11-17 11:25:00,34.81,34.82,34.76,34.77,34794.0,32.7116,32.721,32.6647,32.6741,34794.0
2021-11-17 11:30:00,34.77,34.77,34.72,34.72,26188.0,32.6741,32.6741,32.6271,32.6271,26188.0
2021-11-17 11:35:00,34.72,34.75,34.72,34.73,15051.0,32.6271,32.6553,32.6271,32.6365,15051.0
2021-11-17 11:40:00,34.72,34.73,34.66,34.66,18866.0,32.6271,32.6365,32.5707,32.5707,18866.0
2021-11-17 11:45:00,34.66,34.69,34.65,34.65,36147.0,32.5707,32.5989,32.5613,32.5613,36147.0
2021-11-17 11:50:00,34.65,34.65,34.63,34.65,20280.0,32.5613,32.5613,32.5425,32.5613,20280.0
2021-11-17 11:55:00,34.66,34.74,34.66,34.73,11314.0,32.5707,32.6459,32.5707,32.6365,11314.0
2021-11-17 12:00:00,34.74,34.75,34.7,34.72,11410.0,32.6459,32.6553,32.6083,32.6271,11410.0
2021-11-17 12:05:00,34.73,34.73,34.67,34.67,21536.0,32.6365,32.6365,32.5801,32.5801,21536.0
2021-11-17 12:10:00,34.66,34.7,34.66,34.69,6241.0,32.5707,32.6083,32.5707,32.5989,6241.0
2021-11-17 12:15:00,34.7,34.72,34.67,34.69,22452.0,32.6083,32.6271,32.5801,32.5989,22452.0
2021-11-17 12:20:00,34.7,34.71,34.7,34.71,13197.0,32.6083,32.6177,32.6083,32.6177,13197.0
2021-11-17 12:25:00,34.71,34.72,34.67,34.68,19512.0,32.6177,32.6271,32.5801,32.5895,19512.0
2021-11-17 12:30:00,34.69,34.69,34.63,34.69,17425.0,32.5989,32.5989,32.5425,32.5989,17425.0
2021-11-17 12:35:00,34.7,34.71,34.68,34.71,6001.0,32.6083,32.6177,32.5895,32.6177,6001.0
2021-11-17 12:40:00,34.71,34.73,34.7,34.73,11381.0,32.6177,32.6365,32.6083,32.6365,11381.0
2021-11-17 12:45:00,34.73,34.75,34.73,34.73,15858.0,32.6365,32.6553,32.6365,32.6365,15858.0
2021-11-17 12:50:00,34.73,34.73,34.69,34.69,15957.0,32.6365,32.6365,32.5989,32.5989,15957.0
2021-11-17 12:55:00,34.68,34.7,34.65,34.65,6400.0,32.5895,32.6083,32.5613,32.5613,6400.0
2021-11-17 13:00:00,34.65,34.67,34.61,34.67,30601.0,32.5613,32.5801,32.5237,32.5801,30601.0
2021-11-17 13:05:00,34.69,34.74,34.68,34.74,13242.0,32.5989,32.6459,32.5895,32.6459,13242.0
2021-11-17 13:10:00,34.74,34.74,34.7,34.71,23105.0,32.6459,32.6459,32.6083,32.6177,23105.0
2021-11-17 13:15:00,34.71,34.71,34.68,34.7,6396.0,32.6177,32.6177,32.5895,32.6083,6396.0
2021-11-17 13:20:00,34.7,34.7,34.68,34.69,12050.0,32.6083,32.6083,32.5895,32.5989,12050.0
2021-11-17 13:25:00,34.7,34.73,34.7,34.73,9665.0,32.6083,32.6365,32.6083,32.6365,9665.0
2021-11-17 13:30:00,34.72,34.72,34.71,34.72,15439.0,32.6271,32.6271,32.6177,32.6271,15439.0
2021-11-17 13:35:00,34.72,34.72,34.7,34.71,21089.0,32.6271,32.6271,32.6083,32.6177,21089.0
2021-11-17 13:40:00,34.71,34.72,34.69,34.7,30062.0,32.6177,32.6271,32.5989,32.6083,30062.0
2021-11-17 13:45:00,34.69,34.69,34.66,34.66,13113.0,32.5989,32.5989,32.5707,32.5707,13113.0
2021-11-17 13:50:00,34.67,34.68,34.62,34.62,27993.0,32.5801,32.5895,32.5331,32.5331,27993.0
2021-11-17 13:55:00,34.62,34.67,34.62,34.67,17956.0,32.5331,32.5801,32.5331,32.5801,17956.0
2021-11-17 14:00:00,34.67,34.68,34.64,34.65,27740.0,32.5801,32.5895,32.5519,32.5613,27740.0
2021-11-17 14:05:00,34.65,34.66,34.63,34.63,4154.0,32.5613,32.5707,32.5425,32.5425,4154.0
2021-11-17 14:10:00,34.63,34.63,34.59,34.59,13265.0,32.5425,32.5425,32.5049,32.5049,13265.0
2021-11-17 14:15:00,34.6,34.6,34.54,34.54,23557.0,32.5143,32.5143,32.4579,32.4579,23557.0
2021-11-17 14:20:00,34.54,34.54,34.51,34.52,17283.0,32.4579,32.4579,32.4297,32.4391,17283.0
2021-11-17 14:25:00,34.51,34.54,34.51,34.54,18447.0,32.4297,32.4579,32.4297,32.4579,18447.0
2021-11-17 14:30:00,34.54,34.56,34.52,34.52,7811.0,32.4579,32.4767,32.4391,32.4391,7811.0
2021-11-17 14:35:00,34.53,34.55,34.5,34.51,31201.0,32.4485,32.4673,32.4203,32.4297,31201.0
2021-11-17 14:40:00,34.52,34.52,34.47,34.48,20957.0,32.4391,32.4391,32.3921,32.4015,20957.0
2021-11-17 14:45:00,34.48,34.49,34.45,34.45,35243.0,32.4015,32.4109,32.3733,32.3733,35243.0
2021-11-17 14:50:00,34.45,34.45,34.42,34.44,13305.0,32.3733,32.3733,32.3451,32.3639,13305.0
2021-11-17 14:55:00,34.44,34.49,34.44,34.49,31387.0,32.3639,32.4109,32.3639,32.4109,31387.0
2021-11-17 15:00:00,34.48,34.5,34.48,34.49,41091.0,32.4015,32.4203,32.4015,32.4109,41091.0
2021-11-17 15:05:00,34.5,34.51,34.49,34.5,26413.0,32.4203,32.4297,32.4109,32.4203,26413.0
2021-11-17 15:10:00,34.51,34.51,34.47,34.49,13375.0,32.4297,32.4297,32.3921,32.4109,13375.0
2021-11-17 15:15:00,34.49,34.5,34.49,34.5,54968.0,32.4109,32.4203,32.4109,32.4203,54968.0
2021-11-17 15:20:00,34.5,34.55,34.5,34.54,54120.0,32.4203,32.4673,32.4203,32.4579,54120.0
2021-11-17 15:25:00,34.54,34.56,34.54,34.55,31256.0,32.4579,32.4767,32.4579,32.4673,31256.0
2021-11-17 15:30:00,34.54,34.58,34.54,34.58,17754.0,32.4579,32.4955,32.4579,32.4955,17754.0
2021-11-17 15:35:00,34.59,34.59,34.56,34.56,14333.0,32.5049,32.5049,32.4767,32.4767,14333.0
2021-11-17 15:40:00,34.55,34.6,34.55,34.59,37940.0,32.4673,32.5143,32.4673,32.5049,37940.0
2021-11-17 15:45:00,34.59,34.63,34.59,34.59,39704.0,32.5049,32.5425,32.5049,32.5049,39704.0
2021-11-17 15:50:00,34.59,34.59,34.55,34.56,68687.0,32.5049,32.5049,32.4673,32.4767,68687.0
2021-11-17 15:55:00,34.56,34.59,34.55,34.56,115308.0,32.4767,32.5049,32.4673,32.4767,115308.0
2021-11-18 09:30:00,34.48,34.64,34.41,34.55,180275.0,32.4015,32.5519,32.3358,32.4673,180275.0
2021-11-18 09:35:00,34.55,34.68,34.53,34.55,78516.0,32.4673,32.5895,32.4485,32.4673,78516.0
2021-11-18 09:40:00,34.56,34.65,34.54,34.62,127818.0,32.4767,32.5613,32.4579,32.5331,127818.0
2021-11-18 09:45:00,34.62,34.64,34.48,34.53,67988.0,32.5331,32.5519,32.4015,32.4485,67988.0
2021-11-18 09:50:00,34.54,34.56,34.45,34.52,83879.0,32.4579,32.4767,32.3733,32.4391,83879.0
2021-11-18 09:55:00,34.52,34.52,34.4,34.42,72266.0,32.4391,32.4391,32.3264,32.3451,72266.0
2021-11-18 10:00:00,34.42,34.45,34.37,34.43,78524.0,32.3451,32.3733,32.2982,32.3545,78524.0
2021-11-18 10:05:00,34.42,34.44,34.29,34.34,100473.0,32.3451,32.3639,32.223,32.27,100473.0
2021-11-18 10:10:00,34.34,34.41,34.32,34.38,69062.0,32.27,32.3358,32.2512,32.3076,69062.0
2021-11-18 10:15:00,34.39,34.44,34.34,34.35,43601.0,32.317,32.3639,32.27,32.2794,43601.0
2021-11-18 10:20:00,34.36,34.36,34.22,34.22,89534.0,32.2888,32.2888,32.1572,32.1572,89534.0
2021-11-18 10:25:00,34.23,34.28,34.21,34.21,76509.0,32.1666,32.2136,32.1478,32.1478,76509.0
2021-11-18 10:30:00,34.21,34.21,34.17,34.2,37067.0,32.1478,32.1478,32.1102,32.1384,37067.0
2021-11-18 10:35:00,34.18,34.23,34.18,34.19,28275.0,32.1196,32.1666,32.1196,32.129,28275.0
2021-11-18 10:40:00,34.18,34.19,34.11,34.14,35715.0,32.1196,32.129,32.0538,32.082,35715.0
2021-11-18 10:45:00,34.16,34.2,34.14,34.18,33255.0,32.1008,32.1384,32.082,32.1196,33255.0
2021-11-18 10:50:00,34.17,34.21,34.14,34.21,21514.0,32.1102,32.1478,32.082,32.1478,21514.0
2021-11-18 10:55:00,34.21,34.24,34.2,34.23,27246.0,32.1478,32.176,32.1384,32.1666,27246.0
2021-11-18 11:00:00,34.24,34.24,34.19,34.2,20079.0,32.176,32.176,32.129,32.1384,20079.0
2021-11-18 11:05:00,34.2,34.24,34.19,34.23,18229.0,32.1384,32.176,32.129,32.1666,18229.0
2021-11-18 11:10:00,34.23,34.26,34.2,34.21,23516.0,32.1666,32.1948,32.1384,32.1478,23516.0
2021-11-18 11:15:00,34.22,34.22,34.2,34.22,19726.0,32.1572,32.1572,32.1384,32.1572,19726.0
2021-11-18 11:20:00,34.22,34.23,34.22,34.23,11486.0,32.1572,32.1666,32.1572,32.1666,11486.0
2021-11-18 11:25:00,34.23,34.28,34.23,34.27,17563.0,32.1666,32.2136,32.1666,32.2042,17563.0
2021-11-18 11:30:00,34.27,34.27,34.23,34.23,17555.0,32.2042,32.2042,32.1666,32.1666,17555.0
2021-11-18 11:35:00,34.23,34.31,34.23,34.28,36833.0,32.1666,32.2418,32.1666,32.2136,36833.0
2021-11-18 11:40:00,34.28,34.28,34.26,34.26,10821.0,32.2136,32.2136,32.1948,32.1948,10821.0
2021-11-18 11:45:00,34.25,34.25,34.23,34.24,14408.0,32.1854,32.1854,32.1666,32.176,14408.0
2021-11-18 11:50:00,34.25,34.34,34.25,34.28,44418.0,32.1854,32.27,32.1854,32.2136,44418.0
2021-11-18 11:55:00,34.28,34.31,34.26,34.31,37172.0,32.2136,32.2418,32.1948,32.2418,37172.0
2021-11-18 12:00:00,34.31,34.38,34.31,34.38,25237.0,32.2418,32.3076,32.2418,32.3076,25237.0
2021-11-18 12:05:00,34.38,34.4,34.35,34.35,33717.0,32.3076,32.3264,32.2794,32.2794,33717.0
2021-11-18 12:10:00,34.36,34.39,34.34,34.39,18271.0,32.2888,32.317,32.27,32.317,18271.0
2021-11-18 12:15:00,34.4,34.42,34.35,34.35,25853.0,32.3264,32.3451,32.2794,32.2794,25853.0
2021-11-18 12:20:00,34.35,34.37,34.34,34.34,9979.0,32.2794,32.2982,32.27,32.27,9979.0
2021-11-18 12:25:00,34.34,34.38,34.34,34.38,16540.0,32.27,32.3076,32.27,32.3076,16540.0
2021-11-18 12:30:00,34.37,34.42,34.37,34.4,15183.0,32.2982,32.3451,32.2982,32.3264,15183.0
2021-11-18 12:35:00,34.39,34.39,34.36,34.37,5325.0,32.317,32.317,32.2888,32.2982,5325.0
2021-11-18 12:40:00,34.38,34.38,34.36,34.38,5962.0,32.3076,32.3076,32.2888,32.3076,5962.0
2021-11-18 12:45:00,34.38,34.38,34.36,34.37,17774.0,32.3076,32.3076,32.2888,32.2982,17774.0
2021-11-18 12:50:00,34.38,34.38,34.32,34.32,19707.0,32.3076,32.3076,32.2512,32.2512,19707.0
2021-11-18 12:55:00,34.33,34.33,34.28,34.28,8173.0,32.2606,32.2606,32.2136,32.2136,8173.0
2021-11-18 13:00:00,34.27,34.27,34.25,34.25,14320.0,32.2042,32.2042,32.1854,32.1854,14320.0
2021-11-18 13:05:00,34.26,34.28,34.24,34.24,12248.0,32.1948,32.2136,32.176,32.176,12248.0
2021-11-18 13:10:00,34.24,34.27,34.24,34.27,14981.0,32.176,32.2042,32.176,32.2042,14981.0
2021-11-18 13:15:00,34.28,34.29,34.25,34.25,10498.0,32.2136,32.223,32.1854,32.1854,10498.0
2021-11-18 13:20:00,34.26,34.26,34.22,34.23,22131.0,32.1948,32.1948,32.1572,32.1666,22131.0
2021-11-18 13:25:00,34.23,34.23,34.23,34.23,5182.0,32.1666,32.1666,32.1666,32.1666,5182.0
2021-11-18 13:30:00,34.23,34.25,34.23,34.25,29925.0,32.1666,32.1854,32.1666,32.1854,29925.0
2021-11-18 13:35:00,34.26,34.27,34.24,34.25,58810.0,32.1948,32.2042,32.176,32.1854,58810.0
2021-11-18 13:40:00,34.26,34.29,34.26,34.27,49239.0,32.1948,32.223,32.1948,32.2042,49239.0
2021-11-18 13:45:00,34.27,34.28,34.25,34.26,69112.0,32.2042,32.2136,32.1854,32.1948,69112.0
2021-11-18 13:50:00,34.26,34.29,34.25,34.29,24297.0,32.1948,32.223,32.1854,32.223,24297.0
2021-11-18 13:55:00,34.29,34.33,34.29,34.31,21316.0,32.223,32.2606,32.223,32.2418,21316.0
2021-11-18 14:00:00,34.31,34.32,34.3,34.32,15100.0,32.2418,32.2512,32.2324,32.2512,15100.0
2021-11-18 14:05:00,34.3,34.34,34.3,34.32,20129.0,32.2324,32.27,32.2324,32.2512,20129.0
2021-11-18 14:10:00,34.32,34.33,34.31,34.31,11330.0,32.2512,32.2606,32.2418,32.2418,11330.0
2021-11-18 14:15:00,34.31,34.31,34.27,34.27,20506.0,32.2418,32.2418,32.2042,32.2042,20506.0
2021-11-18 14:20:00,34.26,34.26,34.23,34.23,15771.0,32.1948,32.1948,32.1666,32.1666,15771.0
2021-11-18 14:25:00,34.23,34.25,34.22,34.25,9804.0,32.1666,32.1854,32.1572,32.1854,9804.0
2021-11-18 14:30:00,34.26,34.27,34.24,34.25,13436.0,32.1948,32.2042,32.176,32.1854,13436.0
2021-11-18 14:35:00,34.24,34.27,34.24,34.25,8637.0,32.176,32.2042,32.176,32.1854,8637.0
2021-11-18 14:40:00,34.25,34.26,34.25,34.26,11284.0,32.1854,32.1948,32.1854,32.1948,11284.0
2021-11-18 14:45:00,34.26,34.26,34.24,34.26,14973.0,32.1948,32.1948,32.176,32.1948,14973.0
2021-11-18 14:50:00,34.26,34.29,34.26,34.29,16192.0,32.1948,32.223,32.1948,32.223,16192.0
2021-11-18 14:55:00,34.28,34.28,34.26,34.27,15655.0,32.2136,32.2136,32.1948,32.2042,15655.0
2021-11-18 15:00:00,34.26,34.26,34.24,34.24,34911.0,32.1948,32.1948,32.176,32.176,34911.0
2021-11-18 15:05:00,34.23,34.25,34.22,34.24,20386.0,32.1666,32.1854,32.1572,32.176,20386.0
2021-11-18 15:10:00,34.25,34.25,34.22,34.22,41462.0,32.1854,32.1854,32.1572,32.1572,41462.0
2021-11-18 15:15:00,34.22,34.23,34.22,34.23,8080.0,32.1572,32.1666,32.1572,32.1666,8080.0
2021-11-18 15:20:00,34.22,34.23,34.21,34.23,12378.0,32.1572,32.1666,32.1478,32.1666,12378.0
2021-11-18 15:25:00,34.24,34.25,34.24,34.24,9423.0,32.176,32.1854,32.176,32.176,9423.0
2021-11-18 15:30:00,34.24,34.24,34.22,34.22,6541.0,32.176,32.176,32.1572,32.1572,6541.0
2021-11-18 15:35:00,34.22,34.22,34.14,34.14,63589.0,32.1572,32.1572,32.082,32.082,63589.0
2021-11-18 15:40:00,34.14,34.19,34.14,34.18,38002.0,32.082,32.129,32.082,32.1196,38002.0
2021-11-18 15:45:00,34.17,34.19,34.17,34.17,61135.0,32.1102,32.129,32.1102,32.1102,61135.0
2021-11-18 15:50:00,34.17,34.19,34.16,34.17,19864.0,32.1102,32.129,32.1008,32.1102,19864.0
2021-11-18 15:55:00,34.17,34.28,34.17,34.25,221194.0,32.1102,32.2136,32.1102,32.1854,221194.0
2021-11-19 09:30:00,34.15,34.18,34.01,34.12,189236.0,32.0914,32.1196,31.9599,32.0632,189236.0
2021-11-19 09:35:00,34.14,34.23,34.14,34.22,78769.0,32.082,32.1666,32.082,32.1572,78769.0
2021-11-19 09:40:00,34.23,34.28,34.15,34.27,82134.0,32.1666,32.2136,32.0914,32.2042,82134.0
2021-11-19 09:45:00,34.27,34.41,34.27,34.35,94079.0,32.2042,32.3358,32.2042,32.2794,94079.0
2021-11-19 09:50:00,34.35,34.36,34.24,34.28,41483.0,32.2794,32.2888,32.176,32.2136,41483.0
2021-11-19 09:55:00,34.28,34.28,34.22,34.26,29494.0,32.2136,32.2136,32.1572,32.1948,29494.0
2021-11-19 10:00:00,34.27,34.27,34.19,34.19,49412.0,32.2042,32.2042,32.129,32.129,49412.0
2021-11-19 10:05:00,34.19,34.2,34.12,34.2,58041.0,32.129,32.1384,32.0632,32.1384,58041.0
2021-11-19 10:10:00,34.2,34.22,34.16,34.21,32763.0,32.1384,32.1572,32.1008,32.1478,32763.0
2021-11-19 10:15:00,34.2,34.23,34.16,34.22,37291.0,32.1384,32.1666,32.1008,32.1572,37291.0
2021-11-19 10:20:00,34.22,34.24,34.2,34.24,38423.0,32.1572,32.176,32.1384,32.176,38423.0
2021-11-19 10:25:00,34.23,34.26,34.17,34.24,41935.0,32.1666,32.1948,32.1102,32.176,41935.0
2021-11-19 10:30:00,34.24,34.27,34.23,34.25,19913.0,32.176,32.2042,32.1666,32.1854,19913.0
2021-11-19 10:35:00,34.24,34.26,34.2,34.2,19865.0,32.176,32.1948,32.1384,32.1384,19865.0
2021-11-19 10:40:00,34.2,34.23,34.18,34.23,101161.0,32.1384,32.1666,32.1196,32.1666,101161.0
2021-11-19 10:45:00,34.22,34.22,34.05,34.07,39066.0,32.1572,32.1572,31.9975,32.0162,39066.0
2021-11-19 10:50:00,34.07,34.1,34.06,34.09,26278.0,32.0162,32.0444,32.0068,32.035,26278.0
2021-11-19 10:55:00,34.11,34.17,34.11,34.15,37568.0,32.0538,32.1102,32.0538,32.0914,37568.0
2021-11-19 11:00:00,34.15,34.16,34.12,34.16,44679.0,32.0914,32.1008,32.0632,32.1008,44679.0
2021-11-19 11:05:00,34.17,34.17,34.15,34.15,24757.0,32.1102,32.1102,32.0914,32.0914,24757.0
2021-11-19 11:10:00,34.16,34.17,34.15,34.17,17741.0,32.1008,32.1102,32.0914,32.1102,17741.0
2021-11-19 11:15:00,34.16,34.18,34.1,34.11,48682.0,32.1008,32.1196,32.0444,32.0538,48682.0
2021-11-19 11:20:00,34.1,34.16,34.1,34.14,21724.0,32.0444,32.1008,32.0444,32.082,21724.0
2021-11-19 11:25:00,34.14,34.16,34.13,34.16,19204.0,32.082,32.1008,32.0726,32.1008,19204.0
2021-11-19 11:30:00,34.15,34.15,34.09,34.09,22103.0,32.0914,32.0914,32.035,32.035,22103.0
2021-11-19 11:35:00,34.09,34.15,34.09,34.14,74935.0,32.035,32.0914,32.035,32.082,74935.0
2021-11-19 11:40:00,34.15,34.15,34.1,34.1,21921.0,32.0914,32.0914,32.0444,32.0444,21921.0
2021-11-19 11:45:00,34.1,34.12,34.08,34.12,34767.0,32.0444,32.0632,32.0256,32.0632,34767.0
2021-11-19 11:50:00,34.12,34.13,34.08,34.08,33058.0,32.0632,32.0726,32.0256,32.0256,33058.0
2021-11-19 11:55:00,34.08,34.09,34.06,34.06,37893.0,32.0256,32.035,32.0068,32.0068,37893.0
2021-11-19 12:00:00,34.07,34.08,34.05,34.06,20164.0,32.0162,32.0256,31.9975,32.0068,20164.0
2021-11-19 12:05:00,34.07,34.07,34.05,34.07,13528.0,32.0162,32.0162,31.9975,32.0162,13528.0
2021-11-19 12:10:00,34.08,34.08,34.02,34.02,13208.0,32.0256,32.0256,31.9693,31.9693,13208.0
2021-11-19 12:15:00,34.03,34.05,34.03,34.03,6362.0,31.9787,31.9975,31.9787,31.9787,6362.0
2021-11-19 12:20:00,34.03,34.04,34.02,34.03,9735.0,31.9787,31.9881,31.9693,31.9787,9735.0
2021-11-19 12:25:00,34.02,34.03,34.02,34.02,29593.0,31.9693,31.9787,31.9693,31.9693,29593.0
2021-11-19 12:30:00,34.03,34.04,34.02,34.02,29238.0,31.9787,31.9881,31.9693,31.9693,29238.0
2021-11-19 12:35:00,34.02,34.03,33.98,33.98,42855.0,31.9693,31.9787,31.9317,31.9317,42855.0
2021-11-19 12:40:00,33.98,33.98,33.73,33.74,417224.0,31.9317,31.9317,31.6967,31.7061,417224.0
2021-11-19 12:45:00,33.74,33.78,33.72,33.77,103214.0,31.7061,31.7437,31.6873,31.7343,103214.0
2021-11-19 12:50:00,33.78,33.82,33.77,33.77,49066.0,31.7437,31.7813,31.7343,31.7343,49066.0
2021-11-19 12:55:00,33.77,33.8,33.76,33.78,55500.0,31.7343,31.7625,31.7249,31.7437,55500.0
2021-11-19 13:00:00,33.77,33.78,33.74,33.74,27041.0,31.7343,31.7437,31.7061,31.7061,27041.0
2021-11-19 13:05:00,33.74,33.77,33.71,33.76,63083.0,31.7061,31.7343,31.6779,31.7249,63083.0
2021-11-19 13:10:00,33.76,33.79,33.76,33.79,27332.0,31.7249,31.7531,31.7249,31.7531,27332.0
2021-11-19 13:15:00,33.79,33.84,33.79,33.8,42750.0,31.7531,31.8001,31.7531,31.7625,42750.0
2021-11-19 13:20:00,33.8,33.83,33.78,33.81,17032.0,31.7625,31.7907,31.7437,31.7719,17032.0
2021-11-19 13:25:00,33.8,33.81,33.8,33.8,19369.0,31.7625,31.7719,31.7625,31.7625,19369.0
2021-11-19 13:30:00,33.8,33.81,33.74,33.74,36868.0,31.7625,31.7719,31.7061,31.7061,36868.0
2021-11-19 13:35:00,33.75,33.79,33.73,33.79,17627.0,31.7155,31.7531,31.6967,31.7531,17627.0
2021-11-19 13:40:00,33.8,33.83,33.77,33.83,38066.0,31.7625,31.7907,31.7343,31.7907,38066.0
2021-11-19 13:45:00,33.84,33.84,33.8,33.8,23482.0,31.8001,31.8001,31.7625,31.7625,23482.0
2021-11-19 13:50:00,33.81,33.81,33.8,33.8,11885.0,31.7719,31.7719,31.7625,31.7625,11885.0
2021-11-19 13:55:00,33.8,33.81,33.78,33.79,16837.0,31.7625,31.7719,31.7437,31.7531,16837.0
2021-11-19 14:00:00,33.79,33.91,33.79,33.88,42722.0,31.7531,31.8659,31.7531,31.8377,42722.0
2021-11-19 14:05:00,33.87,33.87,33.82,33.82,6895.0,31.8283,31.8283,31.7813,31.7813,6895.0
2021-11-19 14:10:00,33.82,33.83,33.81,33.81,9453.0,31.7813,31.7907,31.7719,31.7719,9453.0
2021-11-19 14:15:00,33.81,33.84,33.81,33.81,2651.0,31.7719,31.8001,31.7719,31.7719,2651.0
2021-11-19 14:20:00,33.81,33.82,33.8,33.8,11753.0,31.7719,31.7813,31.7625,31.7625,11753.0
2021-11-19 14:25:00,33.79,33.8,33.75,33.75,22836.0,31.7531,31.7625,31.7155,31.7155,22836.0
2021-11-19 14:30:00,33.74,33.75,33.73,33.74,2361.0,31.7061,31.7155,31.6967,31.7061,2361.0
2021-11-19 14:35:00,33.73,33.73,33.71,33.72,29478.0,31.6967,31.6967,31.6779,31.6873,29478.0
2021-11-19 14:40:00,33.72,33.73,33.71,33.72,15401.0,31.6873,31.6967,31.6779,31.6873,15401.0
2021-11-19 14:45:00,33.72,33.74,33.72,33.74,15880.0,31.6873,31.7061,31.6873,31.7061,15880.0
2021-11-19 14:50:00,33.74,33.78,33.73,33.77,35079.0,31.7061,31.7437,31.6967,31.7343,35079.0
2021-11-19 14:55:00,33.77,33.79,33.77,33.78,16028.0,31.7343,31.7531,31.7343,31.7437,16028.0
2021-11-19 15:00:00,33.77,33.8,33.76,33.78,33249.0,31.7343,31.7625,31.7249,31.7437,33249.0
2021-11-19 15:05:00,33.79,33.8,33.76,33.78,21063.0,31.7531,31.7625,31.7249,31.7437,21063.0
2021-11-19 15:10:00,33.77,33.78,33.75,33.75,28310.0,31.7343,31.7437,31.7155,31.7155,28310.0
2021-11-19 15:15:00,33.74,33.77,33.74,33.74,9175.0,31.7061,31.7343,31.7061,31.7061,9175.0
2021-11-19 15:20:00,33.74,33.75,33.73,33.74,32892.0,31.7061,31.7155,31.6967,31.7061,32892.0
2021-11-19 15:25:00,33.73,33.76,33.73,33.75,17866.0,31.6967,31.7249,31.6967,31.7155,17866.0
2021-11-19 15:30:00,33.76,33.77,33.75,33.75,7491.0,31.7249,31.7343,31.7155,31.7155,7491.0
2021-11-19 15:35:00,33.75,33.76,33.73,33.73,38177.0,31.7155,31.7249,31.6967,31.6967,38177.0
2021-11-19 15:40:00,33.73,33.75,33.71,33.72,48585.0,31.6967,31.7155,31.6779,31.6873,48585.0
2021-11-19 15:45:00,33.71,33.71,33.67,33.68,144640.0,31.6779,31.6779,31.6404,31.6498,144640.0
2021-11-19 15:50:00,33.68,33.71,33.68,33.69,202075.0,31.6498,31.6779,31.6498,31.6592,202075.0
2021-11-19 15:55:00,33.69,33.7,33.66,33.67,174893.0,31.6592,31.6686,31.631,31.6404,174893.0
2021-11-22 09:30:00,32.99,33.0,32.55,32.62,597505.0,31.0013,31.0107,30.5879,30.6537,597505.0
2021-11-22 09:35:00,32.62,32.85,32.57,32.78,392445.0,30.6537,30.8698,30.6067,30.804,392445.0
2021-11-22 09:40:00,32.78,32.83,32.69,32.79,129385.0,30.804,30.851,30.7194,30.8134,129385.0
2021-11-22 09:45:00,32.81,33.11,32.81,33.09,182200.0,30.8322,31.1141,30.8322,31.0953,182200.0
2021-11-22 09:50:00,33.08,33.1,32.98,33.0,67684.0,31.0859,31.1047,30.992,31.0107,67684.0
2021-11-22 09:55:00,33.01,33.04,32.98,33.02,69686.0,31.0201,31.0483,30.992,31.0295,69686.0
2021-11-22 10:00:00,33.03,33.05,32.81,32.83,115822.0,31.0389,31.0577,30.8322,30.851,115822.0
2021-11-22 10:05:00,32.84,32.95,32.83,32.94,40148.0,30.8604,30.9638,30.851,30.9544,40148.0
2021-11-22 10:10:00,32.94,33.03,32.94,33.02,60853.0,30.9544,31.0389,30.9544,31.0295,60853.0
2021-11-22 10:15:00,33.02,33.08,33.01,33.02,54783.0,31.0295,31.0859,31.0201,31.0295,54783.0
2021-11-22 10:20:00,33.03,33.08,32.96,32.99,70630.0,31.0389,31.0859,30.9732,31.0013,70630.0
2021-11-22 10:25:00,32.99,33.01,32.97,32.99,50860.0,31.0013,31.0201,30.9826,31.0013,50860.0
2021-11-22 10:30:00,33.0,33.05,32.96,32.98,53143.0,31.0107,31.0577,30.9732,30.992,53143.0
2021-11-22 10:35:00,32.98,33.13,32.98,33.13,41550.0,30.992,31.1329,30.992,31.1329,41550.0
2021-11-22 10:40:00,33.13,33.15,33.08,33.14,32080.0,31.1329,31.1517,31.0859,31.1423,32080.0
2021-11-22 10:45:00,33.14,33.22,33.13,33.2,42398.0,31.1423,31.2175,31.1329,31.1987,42398.0
2021-11-22 10:50:00,33.2,33.3,33.2,33.28,63433.0,31.1987,31.2927,31.1987,31.2739,63433.0
2021-11-22 10:55:00,33.28,33.33,33.25,33.28,43703.0,31.2739,31.3209,31.2457,31.2739,43703.0
2021-11-22 11:00:00,33.28,33.4,33.28,33.4,69068.0,31.2739,31.3866,31.2739,31.3866,69068.0
2021-11-22 11:05:00,33.4,33.42,33.35,33.35,38868.0,31.3866,31.4054,31.3396,31.3396,38868.0
2021-11-22 11:10:00,33.35,33.48,33.35,33.44,76516.0,31.3396,31.4618,31.3396,31.4242,76516.0
2021-11-22 11:15:00,33.45,33.45,33.36,33.36,47910.0,31.4336,31.4336,31.349,31.349,47910.0
2021-11-22 11:20:00,33.35,33.37,33.27,33.31,73950.0,31.3396,31.3584,31.2645,31.3021,73950.0
2021-11-22 11:25:00,33.31,33.34,33.28,33.31,74321.0,31.3021,31.3303,31.2739,31.3021,74321.0
2021-11-22 11:30:00,33.32,33.33,33.23,33.23,46465.0,31.3115,31.3209,31.2269,31.2269,46465.0
2021-11-22 11:35:00,33.24,33.3,33.24,33.24,31118.0,31.2363,31.2927,31.2363,31.2363,31118.0
2021-11-22 11:40:00,33.24,33.3,33.23,33.29,81922.0,31.2363,31.2927,31.2269,31.2833,81922.0
2021-11-22 11:45:00,33.3,33.3,33.23,33.3,39039.0,31.2927,31.2927,31.2269,31.2927,39039.0
2021-11-22 11:50:00,33.3,33.3,33.2,33.23,61682.0,31.2927,31.2927,31.1987,31.2269,61682.0
2021-11-22 11:55:00,33.22,33.22,33.12,33.12,82649.0,31.2175,31.2175,31.1235,31.1235,82649.0
2021-11-22 12:00:00,33.12,33.16,33.11,33.15,31417.0,31.1235,31.1611,31.1141,31.1517,31417.0
2021-11-22 12:05:00,33.14,33.15,33.09,33.09,13290.0,31.1423,31.1517,31.0953,31.0953,13290.0
2021-11-22 12:10:00,33.08,33.15,33.08,33.1,61118.0,31.0859,31.1517,31.0859,31.1047,61118.0
2021-11-22 12:15:00,33.1,33.16,33.1,33.11,39390.0,31.1047,31.1611,31.1047,31.1141,39390.0
2021-11-22 12:20:00,33.11,33.12,33.05,33.07,61485.0,31.1141,31.1235,31.0577,31.0765,61485.0
2021-11-22 12:25:00,33.06,33.06,32.99,33.03,88258.0,31.0671,31.0671,31.0013,31.0389,88258.0
2021-11-22 12:30:00,33.03,33.11,33.03,33.1,34626.0,31.0389,31.1141,31.0389,31.1047,34626.0
2021-11-22 12:35:00,33.1,33.18,33.1,33.18,25174.0,31.1047,31.1799,31.1047,31.1799,25174.0
2021-11-22 12:40:00,33.2,33.21,33.13,33.2,72748.0,31.1987,31.2081,31.1329,31.1987,72748.0
2021-11-22 12:45:00,33.19,33.2,33.18,33.18,16583.0,31.1893,31.1987,31.1799,31.1799,16583.0
2021-11-22 12:50:00,33.17,33.19,33.15,33.19,12933.0,31.1705,31.1893,31.1517,31.1893,12933.0
2021-11-22 12:55:00,33.19,33.21,33.15,33.21,26708.0,31.1893,31.2081,31.1517,31.2081,26708.0
2021-11-22 13:00:00,33.21,33.21,33.12,33.16,52143.0,31.2081,31.2081,31.1235,31.1611,52143.0
2021-11-22 13:05:00,33.16,33.16,33.11,33.14,27513.0,31.1611,31.1611,31.1141,31.1423,27513.0
2021-11-22 13:10:00,33.15,33.16,33.11,33.14,40404.0,31.1517,31.1611,31.1141,31.1423,40404.0
2021-11-22 13:15:00,33.15,33.16,33.12,33.12,11421.0,31.1517,31.1611,31.1235,31.1235,11421.0
2021-11-22 13:20:00,33.13,33.2,33.13,33.2,26625.0,31.1329,31.1987,31.1329,31.1987,26625.0
2021-11-22 13:25:00,33.2,33.21,33.14,33.14,35650.0,31.1987,31.2081,31.1423,31.1423,35650.0
2021-11-22 13:30:00,33.14,33.19,33.14,33.18,27799.0,31.1423,31.1893,31.1423,31.1799,27799.0
2021-11-22 13:35:00,33.17,33.19,33.16,33.16,42357.0,31.1705,31.1893,31.1611,31.1611,42357.0
2021-11-22 13:40:00,33.16,33.18,33.15,33.16,23939.0,31.1611,31.1799,31.1517,31.1611,23939.0
2021-11-22 13:45:00,33.16,33.16,33.1,33.12,17371.0,31.1611,31.1611,31.1047,31.1235,17371.0
2021-11-22 13:50:00,33.11,33.15,33.1,33.14,12191.0,31.1141,31.1517,31.1047,31.1423,12191.0
2021-11-22 13:55:00,33.15,33.15,33.09,33.11,11654.0,31.1517,31.1517,31.0953,31.1141,11654.0
2021-11-22 14:00:00,33.12,33.13,33.12,33.13,18161.0,31.1235,31.1329,31.1235,31.1329,18161.0
2021-11-22 14:05:00,33.13,33.15,33.07,33.07,37647.0,31.1329,31.1517,31.0765,31.0765,37647.0
2021-11-22 14:10:00,33.07,33.08,33.06,33.06,3387.0,31.0765,31.0859,31.0671,31.0671,3387.0
2021-11-22 14:15:00,33.06,33.08,33.06,33.08,25930.0,31.0671,31.0859,31.0671,31.0859,25930.0
2021-11-22 14:20:00,33.09,33.14,33.09,33.14,22398.0,31.0953,31.1423,31.0953,31.1423,22398.0
2021-11-22 14:25:00,33.15,33.17,33.15,33.16,14041.0,31.1517,31.1705,31.1517,31.1611,14041.0
2021-11-22 14:30:00,33.16,33.19,33.16,33.16,23480.0,31.1611,31.1893,31.1611,31.1611,23480.0
2021-11-22 14:35:00,33.16,33.16,33.12,33.12,17993.0,31.1611,31.1611,31.1235,31.1235,17993.0
2021-11-22 14:40:00,33.13,33.13,33.1,33.1,20653.0,31.1329,31.1329,31.1047,31.1047,20653.0
2021-11-22 14:45:00,33.1,33.15,33.1,33.12,20077.0,31.1047,31.1517,31.1047,31.1235,20077.0
2021-11-22 14:50:00,33.13,33.13,33.09,33.09,38198.0,31.1329,31.1329,31.0953,31.0953,38198.0
2021-11-22 14:55:00,33.09,33.09,33.08,33.09,19324.0,31.0953,31.0953,31.0859,31.0953,19324.0
2021-11-22 15:00:00,33.08,33.15,33.08,33.12,30749.0,31.0859,31.1517,31.0859,31.1235,30749.0
2021-11-22 15:05:00,33.12,33.13,33.09,33.09,62721.0,31.1235,31.1329,31.0953,31.0953,62721.0
2021-11-22 15:10:00,33.08,33.12,33.08,33.09,19541.0,31.0859,31.1235,31.0859,31.0953,19541.0
2021-11-22 15:15:00,33.09,33.12,33.08,33.08,15012.0,31.0953,31.1235,31.0859,31.0859,15012.0
2021-11-22 15:20:00,33.08,33.12,33.08,33.12,34718.0,31.0859,31.1235,31.0859,31.1235,34718.0
2021-11-22 15:25:00,33.11,33.11,33.1,33.1,23214.0,31.1141,31.1141,31.1047,31.1047,23214.0
2021-11-22 15:30:00,33.1,33.11,33.09,33.11,55698.0,31.1047,31.1141,31.0953,31.1141,55698.0
2021-11-22 15:35:00,33.1,33.1,33.06,33.06,44953.0,31.1047,31.1047,31.0671,31.0671,44953.0
2021-11-22 15:40:00,33.06,33.06,33.02,33.02,16367.0,31.0671,31.0671,31.0295,31.0295,16367.0
2021-11-22 15:45:00,33.02,33.05,33.02,33.02,85264.0,31.0295,31.0577,31.0295,31.0295,85264.0
2021-11-22 15:50:00,33.02,33.05,33.02,33.05,68323.0,31.0295,31.0577,31.0295,31.0577,68323.0
2021-11-22 15:55:00,33.05,33.05,32.98,33.0,419098.0,31.0577,31.0577,30.992,31.0107,419098.0
2021-11-23 09:30:00,32.52,32.8,32.47,32.76,384720.0,30.5597,30.8228,30.5127,30.7852,384720.0
2021-11-23 09:35:00,32.76,32.79,32.68,32.7,117230.0,30.7852,30.8134,30.71,30.7288,117230.0
2021-11-23 09:40:00,32.69,32.72,32.62,32.64,70556.0,30.7194,30.7476,30.6537,30.6724,70556.0
2021-11-23 09:45:00,32.65,32.71,32.59,32.71,139165.0,30.6818,30.7382,30.6255,30.7382,139165.0
2021-11-23 09:50:00,32.7,32.8,32.64,32.66,106306.0,30.7288,30.8228,30.6724,30.6912,106306.0
2021-11-23 09:55:00,32.67,32.76,32.66,32.71,93233.0,30.7006,30.7852,30.6912,30.7382,93233.0
2021-11-23 10:00:00,32.7,32.77,32.66,32.69,88436.0,30.7288,30.7946,30.6912,30.7194,88436.0
2021-11-23 10:05:00,32.68,32.69,32.6,32.62,64622.0,30.71,30.7194,30.6349,30.6537,64622.0
2021-11-23 10:10:00,32.63,32.64,32.54,32.54,179412.0,30.6631,30.6724,30.5785,30.5785,179412.0
2021-11-23 10:15:00,32.54,32.54,32.48,32.5,65423.0,30.5785,30.5785,30.5221,30.5409,65423.0
2021-11-23 10:20:00,32.5,32.6,32.49,32.55,47750.0,30.5409,30.6349,30.5315,30.5879,47750.0
2021-11-23 10:25:00,32.55,32.59,32.49,32.53,56877.0,30.5879,30.6255,30.5315,30.5691,56877.0
2021-11-23 10:30:00,32.52,32.55,32.47,32.48,71230.0,30.5597,30.5879,30.5127,30.5221,71230.0
2021-11-23 10:35:00,32.47,32.47,32.38,32.38,53567.0,30.5127,30.5127,30.4281,30.4281,53567.0
2021-11-23 10:40:00,32.38,32.42,32.37,32.42,16963.0,30.4281,30.4657,30.4187,30.4657,16963.0
2021-11-23 10:45:00,32.42,32.43,32.37,32.43,16975.0,30.4657,30.4751,30.4187,30.4751,16975.0
2021-11-23 10:50:00,32.44,32.44,32.38,32.38,26154.0,30.4845,30.4845,30.4281,30.4281,26154.0
2021-11-23 10:55:00,32.38,32.38,32.33,32.35,44074.0,30.4281,30.4281,30.3811,30.3999,44074.0
2021-11-23 11:00:00,32.35,32.35,32.26,32.27,80333.0,30.3999,30.3999,30.3154,30.3248,80333.0
2021-11-23 11:05:00,32.27,32.27,32.23,32.24,41296.0,30.3248,30.3248,30.2872,30.2966,41296.0
2021-11-23 11:10:00,32.24,32.26,32.18,32.18,25906.0,30.2966,30.3154,30.2402,30.2402,25906.0
2021-11-23 11:15:00,32.17,32.19,32.15,32.17,64075.0,30.2308,30.2496,30.212,30.2308,64075.0
2021-11-23 11:20:00,32.18,32.19,32.15,32.19,56085.0,30.2402,30.2496,30.212,30.2496,56085.0
2021-11-23 11:25:00,32.19,32.23,32.19,32.21,32721.0,30.2496,30.2872,30.2496,30.2684,32721.0
2021-11-23 11:30:00,32.22,32.27,32.22,32.26,32442.0,30.2778,30.3248,30.2778,30.3154,32442.0
2021-11-23 11:35:00,32.26,32.27,32.21,32.23,62140.0,30.3154,30.3248,30.2684,30.2872,62140.0
2021-11-23 11:40:00,32.23,32.27,32.21,32.22,67433.0,30.2872,30.3248,30.2684,30.2778,67433.0
2021-11-23 11:45:00,32.21,32.25,32.21,32.23,23524.0,30.2684,30.306,30.2684,30.2872,23524.0
2021-11-23 11:50:00,32.24,32.25,32.21,32.23,18079.0,30.2966,30.306,30.2684,30.2872,18079.0
2021-11-23 11:55:00,32.23,32.26,32.2,32.2,28435.0,30.2872,30.3154,30.259,30.259,28435.0
2021-11-23 12:00:00,32.21,32.22,32.17,32.19,26562.0,30.2684,30.2778,30.2308,30.2496,26562.0
2021-11-23 12:05:00,32.19,32.23,32.18,32.23,29352.0,30.2496,30.2872,30.2402,30.2872,29352.0
2021-11-23 12:10:00,32.23,32.24,32.21,32.21,13884.0,30.2872,30.2966,30.2684,30.2684,13884.0
2021-11-23 12:15:00,32.22,32.24,32.22,32.23,30414.0,30.2778,30.2966,30.2778,30.2872,30414.0
2021-11-23 12:20:00,32.23,32.27,32.23,32.26,30212.0,30.2872,30.3248,30.2872,30.3154,30212.0
2021-11-23 12:25:00,32.26,32.27,32.26,32.27,10109.0,30.3154,30.3248,30.3154,30.3248,10109.0
2021-11-23 12:30:00,32.27,32.27,32.25,32.26,9065.0,30.3248,30.3248,30.306,30.3154,9065.0
2021-11-23 12:35:00,32.24,32.27,32.24,32.26,10888.0,30.2966,30.3248,30.2966,30.3154,10888.0
2021-11-23 12:40:00,32.26,32.27,32.25,32.25,21317.0,30.3154,30.3248,30.306,30.306,21317.0
2021-11-23 12:45:00,32.25,32.26,32.23,32.23,13689.0,30.306,30.3154,30.2872,30.2872,13689.0
2021-11-23 12:50:00,32.23,32.23,32.22,32.22,12330.0,30.2872,30.2872,30.2778,30.2778,12330.0
2021-11-23 12:55:00,32.22,32.26,32.2,32.21,35630.0,30.2778,30.3154,30.259,30.2684,35630.0
2021-11-23 13:00:00,32.22,32.28,32.22,32.27,27930.0,30.2778,30.3341,30.2778,30.3248,27930.0
2021-11-23 13:05:00,32.27,32.33,32.27,32.31,20040.0,30.3248,30.3811,30.3248,30.3623,20040.0
2021-11-23 13:10:00,32.31,32.34,32.31,32.33,42525.0,30.3623,30.3905,30.3623,30.3811,42525.0
2021-11-23 13:15:00,32.33,32.34,32.31,32.31,13752.0,30.3811,30.3905,30.3623,30.3623,13752.0
2021-11-23 13:20:00,32.3,32.33,32.3,32.31,15215.0,30.3529,30.3811,30.3529,30.3623,15215.0
2021-11-23 13:25:00,32.31,32.35,32.28,32.28,62059.0,30.3623,30.3999,30.3341,30.3341,62059.0
2021-11-23 13:30:00,32.28,32.28,32.26,32.27,6642.0,30.3341,30.3341,30.3154,30.3248,6642.0
2021-11-23 13:35:00,32.27,32.34,32.26,32.29,43040.0,30.3248,30.3905,30.3154,30.3435,43040.0
2021-11-23 13:40:00,32.3,32.31,32.3,32.31,14129.0,30.3529,30.3623,30.3529,30.3623,14129.0
2021-11-23 13:45:00,32.32,32.34,32.3,32.32,31261.0,30.3717,30.3905,30.3529,30.3717,31261.0
2021-11-23 13:50:00,32.32,32.37,32.32,32.36,19944.0,30.3717,30.4187,30.3717,30.4093,19944.0
2021-11-23 13:55:00,32.36,32.41,32.36,32.4,16241.0,30.4093,30.4563,30.4093,30.4469,16241.0
2021-11-23 14:00:00,32.4,32.41,32.39,32.4,8289.0,30.4469,30.4563,30.4375,30.4469,8289.0
2021-11-23 14:05:00,32.4,32.43,32.39,32.42,28495.0,30.4469,30.4751,30.4375,30.4657,28495.0
2021-11-23 14:10:00,32.42,32.44,32.42,32.43,19658.0,30.4657,30.4845,30.4657,30.4751,19658.0
2021-11-23 14:15:00,32.42,32.48,32.41,32.48,84104.0,30.4657,30.5221,30.4563,30.5221,84104.0
2021-11-23 14:20:00,32.48,32.48,32.47,32.47,24531.0,30.5221,30.5221,30.5127,30.5127,24531.0
2021-11-23 14:25:00,32.48,32.51,32.47,32.49,32812.0,30.5221,30.5503,30.5127,30.5315,32812.0
2021-11-23 14:30:00,32.49,32.49,32.41,32.43,17238.0,30.5315,30.5315,30.4563,30.4751,17238.0
2021-11-23 14:35:00,32.43,32.45,32.42,32.45,8511.0,30.4751,30.4939,30.4657,30.4939,8511.0
2021-11-23 14:40:00,32.45,32.47,32.45,32.45,8963.0,30.4939,30.5127,30.4939,30.4939,8963.0
2021-11-23 14:45:00,32.45,32.51,32.45,32.5,14278.0,30.4939,30.5503,30.4939,30.5409,14278.0
2021-11-23 14:50:00,32.51,32.51,32.49,32.5,10766.0,30.5503,30.5503,30.5315,30.5409,10766.0
2021-11-23 14:55:00,32.51,32.51,32.46,32.46,29170.0,30.5503,30.5503,30.5033,30.5033,29170.0
2021-11-23 15:00:00,32.45,32.45,32.43,32.44,11887.0,30.4939,30.4939,30.4751,30.4845,11887.0
2021-11-23 15:05:00,32.43,32.45,32.43,32.44,8136.0,30.4751,30.4939,30.4751,30.4845,8136.0
2021-11-23 15:10:00,32.44,32.44,32.39,32.4,9066.0,30.4845,30.4845,30.4375,30.4469,9066.0
2021-11-23 15:15:00,32.4,32.41,32.39,32.41,11508.0,30.4469,30.4563,30.4375,30.4563,11508.0
2021-11-23 15:20:00,32.42,32.46,32.42,32.46,9369.0,30.4657,30.5033,30.4657,30.5033,9369.0
2021-11-23 15:25:00,32.47,32.48,32.45,32.47,29497.0,30.5127,30.5221,30.4939,30.5127,29497.0
2021-11-23 15:30:00,32.47,32.48,32.44,32.48,33442.0,30.5127,30.5221,30.4845,30.5221,33442.0
2021-11-23 15:35:00,32.48,32.48,32.45,32.48,11478.0,30.5221,30.5221,30.4939,30.5221,11478.0
2021-11-23 15:40:00,32.48,32.52,32.48,32.51,32637.0,30.5221,30.5597,30.5221,30.5503,32637.0
2021-11-23 15:45:00,32.52,32.53,32.51,32.52,20909.0,30.5597,30.5691,30.5503,30.5597,20909.0
2021-11-23 15:50:00,32.52,32.56,32.52,32.55,98384.0,30.5597,30.5973,30.5597,30.5879,98384.0
2021-11-23 15:55:00,32.55,32.55,32.49,32.5,128371.0,30.5879,30.5879,30.5315,30.5409,128371.0
2021-11-24 09:30:00,32.22,32.38,32.2,32.27,200212.0,30.2778,30.4281,30.259,30.3248,200212.0
2021-11-24 09:35:00,32.27,32.37,32.26,32.37,47435.0,30.3248,30.4187,30.3154,30.4187,47435.0
2021-11-24 09:40:00,32.37,32.5,32.37,32.41,35365.0,30.4187,30.5409,30.4187,30.4563,35365.0
2021-11-24 09:45:00,32.41,32.41,32.26,32.34,38500.0,30.4563,30.4563,30.3154,30.3905,38500.0
2021-11-24 09:50:00,32.34,32.35,32.3,32.34,41729.0,30.3905,30.3999,30.3529,30.3905,41729.0
2021-11-24 09:55:00,32.34,32.35,32.29,32.34,25698.0,30.3905,30.3999,30.3435,30.3905,25698.0
2021-11-24 10:00:00,32.34,32.45,32.3,32.32,59416.0,30.3905,30.4939,30.3529,30.3717,59416.0
2021-11-24 10:05:00,32.32,32.35,32.24,32.28,40622.0,30.3717,30.3999,30.2966,30.3341,40622.0
2021-11-24 10:10:00,32.28,32.3,32.25,32.27,29655.0,30.3341,30.3529,30.306,30.3248,29655.0
2021-11-24 10:15:00,32.26,32.26,32.21,32.23,25127.0,30.3154,30.3154,30.2684,30.2872,25127.0
2021-11-24 10:20:00,32.23,32.3,32.18,32.18,39177.0,30.2872,30.3529,30.2402,30.2402,39177.0
2021-11-24 10:25:00,32.19,32.23,32.18,32.23,30436.0,30.2496,30.2872,30.2402,30.2872,30436.0
2021-11-24 10:30:00,32.24,32.26,32.21,32.24,34323.0,30.2966,30.3154,30.2684,30.2966,34323.0
2021-11-24 10:35:00,32.24,32.29,32.21,32.29,31770.0,30.2966,30.3435,30.2684,30.3435,31770.0
2021-11-24 10:40:00,32.3,32.33,32.28,32.29,36932.0,30.3529,30.3811,30.3341,30.3435,36932.0
2021-11-24 10:45:00,32.27,32.37,32.27,32.33,33156.0,30.3248,30.4187,30.3248,30.3811,33156.0
2021-11-24 10:50:00,32.33,32.4,32.33,32.38,38411.0,30.3811,30.4469,30.3811,30.4281,38411.0
2021-11-24 10:55:00,32.38,32.38,32.33,32.33,17904.0,30.4281,30.4281,30.3811,30.3811,17904.0
2021-11-24 11:00:00,32.33,32.38,32.31,32.34,16902.0,30.3811,30.4281,30.3623,30.3905,16902.0
2021-11-24 11:05:00,32.34,32.4,32.34,32.34,20020.0,30.3905,30.4469,30.3905,30.3905,20020.0
2021-11-24 11:10:00,32.33,32.35,32.32,32.33,4825.0,30.3811,30.3999,30.3717,30.3811,4825.0
2021-11-24 11:15:00,32.33,32.37,32.32,32.35,52494.0,30.3811,30.4187,30.3717,30.3999,52494.0
2021-11-24 11:20:00,32.35,32.37,32.35,32.36,36500.0,30.3999,30.4187,30.3999,30.4093,36500.0
2021-11-24 11:25:00,32.37,32.43,32.36,32.43,24949.0,30.4187,30.4751,30.4093,30.4751,24949.0
2021-11-24 11:30:00,32.44,32.6,32.44,32.58,88894.0,30.4845,30.6349,30.4845,30.6161,88894.0
2021-11-24 11:35:00,32.58,32.62,32.53,32.55,40427.0,30.6161,30.6537,30.5691,30.5879,40427.0
2021-11-24 11:40:00,32.54,32.58,32.52,32.56,16303.0,30.5785,30.6161,30.5597,30.5973,16303.0
2021-11-24 11:45:00,32.55,32.56,32.53,32.55,31557.0,30.5879,30.5973,30.5691,30.5879,31557.0
2021-11-24 11:50:00,32.55,32.55,32.5,32.51,18719.0,30.5879,30.5879,30.5409,30.5503,18719.0
2021-11-24 11:55:00,32.5,32.52,32.49,32.49,50809.0,30.5409,30.5597,30.5315,30.5315,50809.0
2021-11-24 12:00:00,32.49,32.49,32.44,32.44,14343.0,30.5315,30.5315,30.4845,30.4845,14343.0
2021-11-24 12:05:00,32.44,32.44,32.39,32.39,19376.0,30.4845,30.4845,30.4375,30.4375,19376.0
2021-11-24 12:10:00,32.39,32.41,32.39,32.41,9455.0,30.4375,30.4563,30.4375,30.4563,9455.0
2021-11-24 12:15:00,32.41,32.42,32.37,32.37,8016.0,30.4563,30.4657,30.4187,30.4187,8016.0
2021-11-24 12:20:00,32.37,32.37,32.34,32.37,33240.0,30.4187,30.4187,30.3905,30.4187,33240.0
2021-11-24 12:25:00,32.37,32.37,32.31,32.32,12918.0,30.4187,30.4187,30.3623,30.3717,12918.0
2021-11-24 12:30:00,32.32,32.33,32.3,32.3,13548.0,30.3717,30.3811,30.3529,30.3529,13548.0
2021-11-24 12:35:00,32.31,32.34,32.31,32.33,13918.0,30.3623,30.3905,30.3623,30.3811,13918.0
2021-11-24 12:40:00,32.33,32.34,32.31,32.34,24514.0,30.3811,30.3905,30.3623,30.3905,24514.0
2021-11-24 12:45:00,32.34,32.34,32.32,32.33,2421.0,30.3905,30.3905,30.3717,30.3811,2421.0
2021-11-24 12:50:00,32.34,32.34,32.3,32.33,7035.0,30.3905,30.3905,30.3529,30.3811,7035.0
2021-11-24 12:55:00,32.34,32.35,32.34,32.35,6149.0,30.3905,30.3999,30.3905,30.3999,6149.0
2021-11-24 13:00:00,32.35,32.35,32.33,32.33,19744.0,30.3999,30.3999,30.3811,30.3811,19744.0
2021-11-24 13:05:00,32.33,32.37,32.33,32.37,8476.0,30.3811,30.4187,30.3811,30.4187,8476.0
2021-11-24 13:10:00,32.37,32.37,32.33,32.33,24402.0,30.4187,30.4187,30.3811,30.3811,24402.0
2021-11-24 13:15:00,32.35,32.35,32.34,32.34,13001.0,30.3999,30.3999,30.3905,30.3905,13001.0
2021-11-24 13:20:00,32.35,32.38,32.35,32.37,22616.0,30.3999,30.4281,30.3999,30.4187,22616.0
2021-11-24 13:25:00,32.37,32.38,32.34,32.35,22787.0,30.4187,30.4281,30.3905,30.3999,22787.0
2021-11-24 13:30:00,32.35,32.36,32.32,32.32,10706.0,30.3999,30.4093,30.3717,30.3717,10706.0
2021-11-24 13:35:00,32.32,32.32,32.3,32.3,2108.0,30.3717,30.3717,30.3529,30.3529,2108.0
2021-11-24 13:40:00,32.33,32.33,32.32,32.32,2785.0,30.3811,30.3811,30.3717,30.3717,2785.0
2021-11-24 13:45:00,32.32,32.33,32.3,32.33,14800.0,30.3717,30.3811,30.3529,30.3811,14800.0
2021-11-24 13:50:00,32.33,32.37,32.33,32.35,17973.0,30.3811,30.4187,30.3811,30.3999,17973.0
2021-11-24 13:55:00,32.36,32.36,32.31,32.31,18295.0,30.4093,30.4093,30.3623,30.3623,18295.0
2021-11-24 14:00:00,32.31,32.36,32.27,32.34,68974.0,30.3623,30.4093,30.3248,30.3905,68974.0
2021-11-24 14:05:00,32.36,32.39,32.29,32.31,51084.0,30.4093,30.4375,30.3435,30.3623,51084.0
2021-11-24 14:10:00,32.3,32.3,32.22,32.24,59805.0,30.3529,30.3529,30.2778,30.2966,59805.0
2021-11-24 14:15:00,32.25,32.26,32.23,32.25,16059.0,30.306,30.3154,30.2872,30.306,16059.0
2021-11-24 14:20:00,32.25,32.3,32.24,32.3,10888.0,30.306,30.3529,30.2966,30.3529,10888.0
2021-11-24 14:25:00,32.3,32.3,32.27,32.28,10201.0,30.3529,30.3529,30.3248,30.3341,10201.0
2021-11-24 14:30:00,32.29,32.32,32.29,32.31,8132.0,30.3435,30.3717,30.3435,30.3623,8132.0
2021-11-24 14:35:00,32.32,32.32,32.31,32.31,8045.0,30.3717,30.3717,30.3623,30.3623,8045.0
2021-11-24 14:40:00,32.31,32.31,32.3,32.3,13314.0,30.3623,30.3623,30.3529,30.3529,13314.0
2021-11-24 14:45:00,32.31,32.32,32.3,32.3,11666.0,30.3623,30.3717,30.3529,30.3529,11666.0
2021-11-24 14:50:00,32.3,32.3,32.3,32.3,6241.0,30.3529,30.3529,30.3529,30.3529,6241.0
2021-11-24 14:55:00,32.29,32.3,32.27,32.27,12763.0,30.3435,30.3529,30.3248,30.3248,12763.0
2021-11-24 15:00:00,32.27,32.29,32.24,32.25,11018.0,30.3248,30.3435,30.2966,30.306,11018.0
2021-11-24 15:05:00,32.25,32.28,32.25,32.28,28930.0,30.306,30.3341,30.306,30.3341,28930.0
2021-11-24 15:10:00,32.29,32.3,32.27,32.27,11166.0,30.3435,30.3529,30.3248,30.3248,11166.0
2021-11-24 15:15:00,32.27,32.3,32.27,32.3,13586.0,30.3248,30.3529,30.3248,30.3529,13586.0
2021-11-24 15:20:00,32.31,32.35,32.31,32.34,11449.0,30.3623,30.3999,30.3623,30.3905,11449.0
2021-11-24 15:25:00,32.35,32.38,32.34,32.35,14900.0,30.3999,30.4281,30.3905,30.3999,14900.0
2021-11-24 15:30:00,32.36,32.37,32.34,32.36,24131.0,30.4093,30.4187,30.3905,30.4093,24131.0
2021-11-24 15:35:00,32.36,32.38,32.34,32.38,8728.0,30.4093,30.4281,30.3905,30.4281,8728.0
2021-11-24 15:40:00,32.38,32.43,32.38,32.43,32387.0,30.4281,30.4751,30.4281,30.4751,32387.0
2021-11-24 15:45:00,32.43,32.44,32.39,32.43,24707.0,30.4751,30.4845,30.4375,30.4751,24707.0
2021-11-24 15:50:00,32.42,32.43,32.41,32.42,46030.0,30.4657,30.4751,30.4563,30.4657,46030.0
2021-11-24 15:55:00,32.42,32.45,32.41,32.41,164609.0,30.4657,30.4939,30.4563,30.4563,164609.0
2021-11-26 09:30:00,32.77,32.77,32.26,32.34,471899.0,30.7946,30.7946,30.3154,30.3905,471899.0
2021-11-26 09:35:00,32.32,32.45,32.2,32.45,253426.0,30.3717,30.4939,30.259,30.4939,253426.0
2021-11-26 09:40:00,32.45,32.45,32.16,32.24,169604.0,30.4939,30.4939,30.2214,30.2966,169604.0
2021-11-26 09:45:00,32.22,32.29,32.15,32.28,98912.0,30.2778,30.3435,30.212,30.3341,98912.0
2021-11-26 09:50:00,32.27,32.28,32.17,32.2,102019.0,30.3248,30.3341,30.2308,30.259,102019.0
2021-11-26 09:55:00,32.21,32.31,32.18,32.31,127224.0,30.2684,30.3623,30.2402,30.3623,127224.0
2021-11-26 10:00:00,32.31,32.33,32.21,32.22,107297.0,30.3623,30.3811,30.2684,30.2778,107297.0
2021-11-26 10:05:00,32.21,32.21,32.09,32.1,74003.0,30.2684,30.2684,30.1556,30.165,74003.0
2021-11-26 10:10:00,32.09,32.19,32.09,32.13,104090.0,30.1556,30.2496,30.1556,30.1932,104090.0
2021-11-26 10:15:00,32.13,32.16,32.09,32.1,109459.0,30.1932,30.2214,30.1556,30.165,109459.0
2021-11-26 10:20:00,32.1,32.19,32.09,32.18,106736.0,30.165,30.2496,30.1556,30.2402,106736.0
2021-11-26 10:25:00,32.18,32.19,32.11,32.14,103102.0,30.2402,30.2496,30.1744,30.2026,103102.0
2021-11-26 10:30:00,32.15,32.19,32.1,32.14,74745.0,30.212,30.2496,30.165,30.2026,74745.0
2021-11-26 10:35:00,32.15,32.22,32.13,32.21,83468.0,30.212,30.2778,30.1932,30.2684,83468.0
2021-11-26 10:40:00,32.21,32.27,32.19,32.26,68122.0,30.2684,30.3248,30.2496,30.3154,68122.0
2021-11-26 10:45:00,32.26,32.28,32.21,32.23,62956.0,30.3154,30.3341,30.2684,30.2872,62956.0
2021-11-26 10:50:00,32.23,32.23,32.18,32.19,40012.0,30.2872,30.2872,30.2402,30.2496,40012.0
2021-11-26 10:55:00,32.19,32.19,32.13,32.17,29578.0,30.2496,30.2496,30.1932,30.2308,29578.0
2021-11-26 11:00:00,32.16,32.2,32.13,32.15,55563.0,30.2214,30.259,30.1932,30.212,55563.0
2021-11-26 11:05:00,32.16,32.17,32.09,32.09,25793.0,30.2214,30.2308,30.1556,30.1556,25793.0
2021-11-26 11:10:00,32.09,32.13,32.06,32.09,57025.0,30.1556,30.1932,30.1274,30.1556,57025.0
2021-11-26 11:15:00,32.09,32.09,32.02,32.02,23771.0,30.1556,30.1556,30.0898,30.0898,23771.0
2021-11-26 11:20:00,32.03,32.05,32.0,32.0,46444.0,30.0992,30.118,30.071,30.071,46444.0
2021-11-26 11:25:00,32.01,32.01,31.92,31.96,370472.0,30.0804,30.0804,29.9958,30.0334,370472.0
2021-11-26 11:30:00,31.96,31.96,31.86,31.86,66341.0,30.0334,30.0334,29.9395,29.9395,66341.0
2021-11-26 11:35:00,31.87,31.93,31.77,31.79,101356.0,29.9489,30.0052,29.8549,29.8737,101356.0
2021-11-26 11:40:00,31.8,31.83,31.64,31.73,281117.0,29.8831,29.9113,29.7327,29.8173,281117.0
2021-11-26 11:45:00,31.72,31.74,31.7,31.74,46893.0,29.8079,29.8267,29.7891,29.8267,46893.0
2021-11-26 11:50:00,31.73,31.77,31.7,31.75,42120.0,29.8173,29.8549,29.7891,29.8361,42120.0
2021-11-26 11:55:00,31.75,31.82,31.72,31.8,55861.0,29.8361,29.9019,29.8079,29.8831,55861.0
2021-11-26 12:00:00,31.81,31.9,31.79,31.88,86846.0,29.8925,29.9771,29.8737,29.9583,86846.0
2021-11-26 12:05:00,31.89,31.96,31.88,31.96,59604.0,29.9677,30.0334,29.9583,30.0334,59604.0
2021-11-26 12:10:00,31.96,31.99,31.94,31.99,41574.0,30.0334,30.0616,30.0146,30.0616,41574.0
2021-11-26 12:15:00,32.0,32.0,31.97,31.99,25677.0,30.071,30.071,30.0428,30.0616,25677.0
2021-11-26 12:20:00,32.0,32.06,31.99,32.06,34174.0,30.071,30.1274,30.0616,30.1274,34174.0
2021-11-26 12:25:00,32.07,32.09,32.02,32.04,48777.0,30.1368,30.1556,30.0898,30.1086,48777.0
2021-11-26 12:30:00,32.03,32.09,32.02,32.09,76473.0,30.0992,30.1556,30.0898,30.1556,76473.0
2021-11-26 12:35:00,32.09,32.16,32.09,32.15,52792.0,30.1556,30.2214,30.1556,30.212,52792.0
2021-11-26 12:40:00,32.15,32.15,32.04,32.09,50625.0,30.212,30.212,30.1086,30.1556,50625.0
2021-11-26 12:45:00,32.09,32.1,32.09,32.09,57919.0,30.1556,30.165,30.1556,30.1556,57919.0
2021-11-26 12:50:00,32.09,32.1,32.06,32.06,77683.0,30.1556,30.165,30.1274,30.1274,77683.0
2021-11-26 12:55:00,32.06,32.16,32.06,32.13,236153.0,30.1274,30.2214,30.1274,30.1932,236153.0
2021-11-29 09:30:00,32.06,32.06,31.82,31.9,289251.0,30.1274,30.1274,29.9019,29.9771,289251.0
2021-11-29 09:35:00,31.9,32.01,31.89,31.9,402325.0,29.9771,30.0804,29.9677,29.9771,402325.0
2021-11-29 09:40:00,31.89,31.91,31.75,31.86,122403.0,29.9677,29.9865,29.8361,29.9395,122403.0
2021-11-29 09:45:00,31.85,31.87,31.77,31.81,40417.0,29.9301,29.9489,29.8549,29.8925,40417.0
2021-11-29 09:50:00,31.81,31.82,31.7,31.71,58379.0,29.8925,29.9019,29.7891,29.7985,58379.0
2021-11-29 09:55:00,31.71,31.79,31.71,31.78,36210.0,29.7985,29.8737,29.7985,29.8643,36210.0
2021-11-29 10:00:00,31.77,31.83,31.71,31.82,65862.0,29.8549,29.9113,29.7985,29.9019,65862.0
2021-11-29 10:05:00,31.83,31.86,31.78,31.84,57787.0,29.9113,29.9395,29.8643,29.9207,57787.0
2021-11-29 10:10:00,31.83,31.84,31.77,31.79,56850.0,29.9113,29.9207,29.8549,29.8737,56850.0
2021-11-29 10:15:00,31.79,31.86,31.79,31.83,35929.0,29.8737,29.9395,29.8737,29.9113,35929.0
2021-11-29 10:20:00,31.8,31.84,31.79,31.79,36757.0,29.8831,29.9207,29.8737,29.8737,36757.0
2021-11-29 10:25:00,31.8,31.81,31.73,31.73,30378.0,29.8831,29.8925,29.8173,29.8173,30378.0
2021-11-29 10:30:00,31.72,31.74,31.68,31.7,33569.0,29.8079,29.8267,29.7703,29.7891,33569.0
2021-11-29 10:35:00,31.7,31.73,31.68,31.7,55380.0,29.7891,29.8173,29.7703,29.7891,55380.0
2021-11-29 10:40:00,31.69,31.73,31.68,31.72,16724.0,29.7797,29.8173,29.7703,29.8079,16724.0
2021-11-29 10:45:00,31.71,31.8,31.71,31.76,22709.0,29.7985,29.8831,29.7985,29.8455,22709.0
2021-11-29 10:50:00,31.77,31.83,31.77,31.81,26598.0,29.8549,29.9113,29.8549,29.8925,26598.0
2021-11-29 10:55:00,31.8,31.84,31.8,31.83,39173.0,29.8831,29.9207,29.8831,29.9113,39173.0
2021-11-29 11:00:00,31.82,31.88,31.81,31.87,12478.0,29.9019,29.9583,29.8925,29.9489,12478.0
2021-11-29 11:05:00,31.88,31.96,31.88,31.88,37570.0,29.9583,30.0334,29.9583,29.9583,37570.0
2021-11-29 11:10:00,31.87,31.93,31.87,31.93,41934.0,29.9489,30.0052,29.9489,30.0052,41934.0
2021-11-29 11:15:00,31.92,31.93,31.89,31.91,19266.0,29.9958,30.0052,29.9677,29.9865,19266.0
2021-11-29 11:20:00,31.9,31.93,31.89,31.89,46115.0,29.9771,30.0052,29.9677,29.9677,46115.0
2021-11-29 11:25:00,31.89,31.95,31.89,31.95,23983.0,29.9677,30.024,29.9677,30.024,23983.0
2021-11-29 11:30:00,31.95,31.99,31.9,31.91,53675.0,30.024,30.0616,29.9771,29.9865,53675.0
2021-11-29 11:35:00,31.92,31.93,31.9,31.92,74880.0,29.9958,30.0052,29.9771,29.9958,74880.0
2021-11-29 11:40:00,31.92,31.94,31.92,31.93,5132.0,29.9958,30.0146,29.9958,30.0052,5132.0
2021-11-29 11:45:00,31.91,31.93,31.91,31.92,18991.0,29.9865,30.0052,29.9865,29.9958,18991.0
2021-11-29 11:50:00,31.91,31.91,31.88,31.91,27699.0,29.9865,29.9865,29.9583,29.9865,27699.0
2021-11-29 11:55:00,31.91,31.91,31.89,31.9,15418.0,29.9865,29.9865,29.9677,29.9771,15418.0
2021-11-29 12:00:00,31.89,31.95,31.89,31.95,39610.0,29.9677,30.024,29.9677,30.024,39610.0
2021-11-29 12:05:00,31.95,31.95,31.94,31.94,30266.0,30.024,30.024,30.0146,30.0146,30266.0
2021-11-29 12:10:00,31.95,31.95,31.91,31.91,21236.0,30.024,30.024,29.9865,29.9865,21236.0
2021-11-29 12:15:00,31.91,31.91,31.89,31.89,8829.0,29.9865,29.9865,29.9677,29.9677,8829.0
2021-11-29 12:20:00,31.9,31.9,31.88,31.88,27553.0,29.9771,29.9771,29.9583,29.9583,27553.0
2021-11-29 12:25:00,31.87,31.89,31.86,31.89,5829.0,29.9489,29.9677,29.9395,29.9677,5829.0
2021-11-29 12:30:00,31.91,31.95,31.89,31.95,57100.0,29.9865,30.024,29.9677,30.024,57100.0
2021-11-29 12:35:00,31.95,31.96,31.91,31.95,57863.0,30.024,30.0334,29.9865,30.024,57863.0
2021-11-29 12:40:00,31.96,32.03,31.96,32.03,23638.0,30.0334,30.0992,30.0334,30.0992,23638.0
2021-11-29 12:45:00,32.04,32.06,32.03,32.06,32367.0,30.1086,30.1274,30.0992,30.1274,32367.0
2021-11-29 12:50:00,32.06,32.08,32.05,32.07,10756.0,30.1274,30.1462,30.118,30.1368,10756.0
2021-11-29 12:55:00,32.08,32.11,32.08,32.09,12199.0,30.1462,30.1744,30.1462,30.1556,12199.0
2021-11-29 13:00:00,32.09,32.1,32.08,32.08,3145.0,30.1556,30.165,30.1462,30.1462,3145.0
2021-11-29 13:05:00,32.08,32.13,32.07,32.13,21096.0,30.1462,30.1932,30.1368,30.1932,21096.0
2021-11-29 13:10:00,32.13,32.14,32.13,32.14,3999.0,30.1932,30.2026,30.1932,30.2026,3999.0
2021-11-29 13:15:00,32.14,32.14,32.07,32.07,28498.0,30.2026,30.2026,30.1368,30.1368,28498.0
2021-11-29 13:20:00,32.07,32.1,32.06,32.1,29080.0,30.1368,30.165,30.1274,30.165,29080.0
2021-11-29 13:25:00,32.05,32.11,32.05,32.1,11998.0,30.118,30.1744,30.118,30.165,11998.0
2021-11-29 13:30:00,32.11,32.13,32.11,32.13,19752.0,30.1744,30.1932,30.1744,30.1932,19752.0
2021-11-29 13:35:00,32.13,32.13,32.09,32.1,24261.0,30.1932,30.1932,30.1556,30.165,24261.0
2021-11-29 13:40:00,32.1,32.13,32.1,32.11,6600.0,30.165,30.1932,30.165,30.1744,6600.0
2021-11-29 13:45:00,32.09,32.09,32.04,32.04,3990.0,30.1556,30.1556,30.1086,30.1086,3990.0
2021-11-29 13:50:00,32.02,32.03,32.01,32.03,7970.0,30.0898,30.0992,30.0804,30.0992,7970.0
2021-11-29 13:55:00,32.02,32.02,32.01,32.02,4428.0,30.0898,30.0898,30.0804,30.0898,4428.0
2021-11-29 14:00:00,32.0,32.01,31.98,31.99,25126.0,30.071,30.0804,30.0522,30.0616,25126.0
2021-11-29 14:05:00,31.99,31.99,31.98,31.99,5902.0,30.0616,30.0616,30.0522,30.0616,5902.0
2021-11-29 14:10:00,31.98,32.0,31.98,32.0,7212.0,30.0522,30.071,30.0522,30.071,7212.0
2021-11-29 14:15:00,32.01,32.03,31.97,31.97,22075.0,30.0804,30.0992,30.0428,30.0428,22075.0
2021-11-29 14:20:00,31.98,31.98,31.95,31.95,9508.0,30.0522,30.0522,30.024,30.024,9508.0
2021-11-29 14:25:00,31.95,31.97,31.95,31.96,12245.0,30.024,30.0428,30.024,30.0334,12245.0
2021-11-29 14:30:00,31.97,32.0,31.97,32.0,23375.0,30.0428,30.071,30.0428,30.071,23375.0
2021-11-29 14:35:00,31.99,31.99,31.9,31.9,9549.0,30.0616,30.0616,29.9771,29.9771,9549.0
2021-11-29 14:40:00,31.89,31.9,31.88,31.9,12418.0,29.9677,29.9771,29.9583,29.9771,12418.0
2021-11-29 14:45:00,31.9,31.94,31.9,31.94,8883.0,29.9771,30.0146,29.9771,30.0146,8883.0
2021-11-29 14:50:00,31.93,31.96,31.93,31.96,27514.0,30.0052,30.0334,30.0052,30.0334,27514.0
2021-11-29 14:55:00,31.97,31.97,31.92,31.96,36562.0,30.0428,30.0428,29.9958,30.0334,36562.0
2021-11-29 15:00:00,31.97,32.03,31.97,32.03,10633.0,30.0428,30.0992,30.0428,30.0992,10633.0
2021-11-29 15:05:00,32.02,32.05,32.01,32.05,11388.0,30.0898,30.118,30.0804,30.118,11388.0
2021-11-29 15:10:00,32.05,32.11,32.03,32.11,70079.0,30.118,30.1744,30.0992,30.1744,70079.0
2021-11-29 15:15:00,32.11,32.12,32.1,32.1,34592.0,30.1744,30.1838,30.165,30.165,34592.0
2021-11-29 15:20:00,32.1,32.13,32.09,32.13,34437.0,30.165,30.1932,30.1556,30.1932,34437.0
2021-11-29 15:25:00,32.13,32.14,32.11,32.14,17862.0,30.1932,30.2026,30.1744,30.2026,17862.0
2021-11-29 15:30:00,32.13,32.13,32.07,32.12,36864.0,30.1932,30.1932,30.1368,30.1838,36864.0
2021-11-29 15:35:00,32.13,32.14,32.11,32.13,27473.0,30.1932,30.2026,30.1744,30.1932,27473.0
2021-11-29 15:40:00,32.13,32.15,32.12,32.15,30313.0,30.1932,30.212,30.1838,30.212,30313.0
2021-11-29 15:45:00,32.16,32.16,32.11,32.13,41273.0,30.2214,30.2214,30.1744,30.1932,41273.0
2021-11-29 15:50:00,32.13,32.13,32.09,32.1,56923.0,30.1932,30.1932,30.1556,30.165,56923.0
2021-11-29 15:55:00,32.09,32.13,32.09,32.11,68597.0,30.1556,30.1932,30.1556,30.1744,68597.0
2021-11-30 09:30:00,32.4,32.44,32.23,32.3,148271.0,30.4469,30.4845,30.2872,30.3529,148271.0
2021-11-30 09:35:00,32.31,32.48,32.31,32.33,64850.0,30.3623,30.5221,30.3623,30.3811,64850.0
2021-11-30 09:40:00,32.31,32.41,32.28,32.37,37634.0,30.3623,30.4563,30.3341,30.4187,37634.0
2021-11-30 09:45:00,32.37,32.66,32.37,32.64,138252.0,30.4187,30.6912,30.4187,30.6724,138252.0
2021-11-30 09:50:00,32.63,32.74,32.62,32.67,114812.0,30.6631,30.7664,30.6537,30.7006,114812.0
2021-11-30 09:55:00,32.66,32.8,32.63,32.75,133394.0,30.6912,30.8228,30.6631,30.7758,133394.0
2021-11-30 10:00:00,32.74,32.84,32.73,32.76,73820.0,30.7664,30.8604,30.757,30.7852,73820.0
2021-11-30 10:05:00,32.75,32.91,32.7,32.91,82283.0,30.7758,30.9262,30.7288,30.9262,82283.0
2021-11-30 10:10:00,32.9,32.99,32.87,32.97,97178.0,30.9168,31.0013,30.8886,30.9826,97178.0
2021-11-30 10:15:00,32.97,33.03,32.94,32.94,160101.0,30.9826,31.0389,30.9544,30.9544,160101.0
2021-11-30 10:20:00,32.94,33.0,32.91,32.96,45208.0,30.9544,31.0107,30.9262,30.9732,45208.0
2021-11-30 10:25:00,32.96,33.0,32.89,32.89,122411.0,30.9732,31.0107,30.9074,30.9074,122411.0
2021-11-30 10:30:00,32.88,32.94,32.86,32.91,58629.0,30.898,30.9544,30.8792,30.9262,58629.0
2021-11-30 10:35:00,32.9,32.9,32.62,32.72,140274.0,30.9168,30.9168,30.6537,30.7476,140274.0
2021-11-30 10:40:00,32.71,32.73,32.59,32.69,113908.0,30.7382,30.757,30.6255,30.7194,113908.0
2021-11-30 10:45:00,32.68,32.68,32.48,32.49,180140.0,30.71,30.71,30.5221,30.5315,180140.0
2021-11-30 10:50:00,32.48,32.5,32.21,32.28,146032.0,30.5221,30.5409,30.2684,30.3341,146032.0
2021-11-30 10:55:00,32.28,32.28,31.99,32.0,245192.0,30.3341,30.3341,30.0616,30.071,245192.0
2021-11-30 11:00:00,32.0,32.01,31.81,31.89,261609.0,30.071,30.0804,29.8925,29.9677,261609.0
2021-11-30 11:05:00,31.9,32.07,31.9,32.03,87422.0,29.9771,30.1368,29.9771,30.0992,87422.0
2021-11-30 11:10:00,32.03,32.19,31.99,32.14,117917.0,30.0992,30.2496,30.0616,30.2026,117917.0
2021-11-30 11:15:00,32.14,32.18,32.1,32.14,70420.0,30.2026,30.2402,30.165,30.2026,70420.0
2021-11-30 11:20:00,32.15,32.19,32.12,32.13,82843.0,30.212,30.2496,30.1838,30.1932,82843.0
2021-11-30 11:25:00,32.13,32.17,32.1,32.13,56703.0,30.1932,30.2308,30.165,30.1932,56703.0
2021-11-30 11:30:00,32.14,32.17,32.01,32.04,62640.0,30.2026,30.2308,30.0804,30.1086,62640.0
2021-11-30 11:35:00,32.03,32.05,32.0,32.02,27933.0,30.0992,30.118,30.071,30.0898,27933.0
2021-11-30 11:40:00,32.01,32.01,31.89,31.91,63299.0,30.0804,30.0804,29.9677,29.9865,63299.0
2021-11-30 11:45:00,31.92,31.95,31.89,31.93,103790.0,29.9958,30.024,29.9677,30.0052,103790.0
2021-11-30 11:50:00,31.93,31.93,31.84,31.86,59585.0,30.0052,30.0052,29.9207,29.9395,59585.0
2021-11-30 11:55:00,31.86,31.9,31.82,31.86,44378.0,29.9395,29.9771,29.9019,29.9395,44378.0
2021-11-30 12:00:00,31.86,31.86,31.73,31.73,99977.0,29.9395,29.9395,29.8173,29.8173,99977.0
2021-11-30 12:05:00,31.73,31.79,31.69,31.77,72177.0,29.8173,29.8737,29.7797,29.8549,72177.0
2021-11-30 12:10:00,31.77,31.8,31.7,31.7,45789.0,29.8549,29.8831,29.7891,29.7891,45789.0
2021-11-30 12:15:00,31.69,31.74,31.69,31.73,77555.0,29.7797,29.8267,29.7797,29.8173,77555.0
2021-11-30 12:20:00,31.73,31.75,31.64,31.73,53732.0,29.8173,29.8361,29.7327,29.8173,53732.0
2021-11-30 12:25:00,31.74,31.75,31.7,31.73,32318.0,29.8267,29.8361,29.7891,29.8173,32318.0
2021-11-30 12:30:00,31.73,31.8,31.71,31.79,39890.0,29.8173,29.8831,29.7985,29.8737,39890.0
2021-11-30 12:35:00,31.79,31.81,31.72,31.75,45481.0,29.8737,29.8925,29.8079,29.8361,45481.0
2021-11-30 12:40:00,31.76,31.8,31.74,31.77,55669.0,29.8455,29.8831,29.8267,29.8549,55669.0
2021-11-30 12:45:00,31.77,31.8,31.75,31.78,28388.0,29.8549,29.8831,29.8361,29.8643,28388.0
2021-11-30 12:50:00,31.78,31.83,31.77,31.82,41633.0,29.8643,29.9113,29.8549,29.9019,41633.0
2021-11-30 12:55:00,31.81,31.81,31.73,31.76,21524.0,29.8925,29.8925,29.8173,29.8455,21524.0
2021-11-30 13:00:00,31.77,31.82,31.75,31.79,35582.0,29.8549,29.9019,29.8361,29.8737,35582.0
2021-11-30 13:05:00,31.79,31.8,31.76,31.78,31809.0,29.8737,29.8831,29.8455,29.8643,31809.0
2021-11-30 13:10:00,31.78,31.79,31.75,31.75,14650.0,29.8643,29.8737,29.8361,29.8361,14650.0
2021-11-30 13:15:00,31.75,31.82,31.75,31.77,27755.0,29.8361,29.9019,29.8361,29.8549,27755.0
2021-11-30 13:20:00,31.77,31.84,31.76,31.84,17812.0,29.8549,29.9207,29.8455,29.9207,17812.0
2021-11-30 13:25:00,31.84,31.84,31.81,31.82,16071.0,29.9207,29.9207,29.8925,29.9019,16071.0
2021-11-30 13:30:00,31.82,31.87,31.82,31.87,11783.0,29.9019,29.9489,29.9019,29.9489,11783.0
2021-11-30 13:35:00,31.88,31.9,31.84,31.85,14521.0,29.9583,29.9771,29.9207,29.9301,14521.0
2021-11-30 13:40:00,31.85,31.85,31.81,31.81,17900.0,29.9301,29.9301,29.8925,29.8925,17900.0
2021-11-30 13:45:00,31.82,31.83,31.79,31.81,30120.0,29.9019,29.9113,29.8737,29.8925,30120.0
2021-11-30 13:50:00,31.81,31.93,31.81,31.93,19448.0,29.8925,30.0052,29.8925,30.0052,19448.0
2021-11-30 13:55:00,31.92,31.94,31.91,31.93,33781.0,29.9958,30.0146,29.9865,30.0052,33781.0
2021-11-30 14:00:00,31.92,31.96,31.9,31.96,44144.0,29.9958,30.0334,29.9771,30.0334,44144.0
2021-11-30 14:05:00,31.95,31.98,31.92,31.96,20709.0,30.024,30.0522,29.9958,30.0334,20709.0
2021-11-30 14:10:00,31.95,31.99,31.94,31.97,19617.0,30.024,30.0616,30.0146,30.0428,19617.0
2021-11-30 14:15:00,31.98,31.99,31.93,31.94,13899.0,30.0522,30.0616,30.0052,30.0146,13899.0
2021-11-30 14:20:00,31.94,31.94,31.89,31.91,43617.0,30.0146,30.0146,29.9677,29.9865,43617.0
2021-11-30 14:25:00,31.91,31.92,31.85,31.87,12025.0,29.9865,29.9958,29.9301,29.9489,12025.0
2021-11-30 14:30:00,31.87,31.9,31.87,31.9,29922.0,29.9489,29.9771,29.9489,29.9771,29922.0
2021-11-30 14:35:00,31.89,31.9,31.88,31.89,13464.0,29.9677,29.9771,29.9583,29.9677,13464.0
2021-11-30 14:40:00,31.89,31.96,31.89,31.94,19227.0,29.9677,30.0334,29.9677,30.0146,19227.0
2021-11-30 14:45:00,31.93,31.97,31.91,31.97,16453.0,30.0052,30.0428,29.9865,30.0428,16453.0
2021-11-30 14:50:00,31.98,31.98,31.94,31.94,37759.0,30.0522,30.0522,30.0146,30.0146,37759.0
2021-11-30 14:55:00,31.93,31.98,31.93,31.98,30520.0,30.0052,30.0522,30.0052,30.0522,30520.0
2021-11-30 15:00:00,31.99,31.99,31.93,31.95,35875.0,30.0616,30.0616,30.0052,30.024,35875.0
2021-11-30 15:05:00,31.96,31.99,31.94,31.94,45866.0,30.0334,30.0616,30.0146,30.0146,45866.0
2021-11-30 15:10:00,31.93,31.98,31.92,31.93,34219.0,30.0052,30.0522,29.9958,30.0052,34219.0
2021-11-30 15:15:00,31.93,31.98,31.93,31.98,10363.0,30.0052,30.0522,30.0052,30.0522,10363.0
2021-11-30 15:20:00,31.98,31.98,31.95,31.95,8533.0,30.0522,30.0522,30.024,30.024,8533.0
2021-11-30 15:25:00,31.95,32.0,31.92,31.99,18175.0,30.024,30.071,29.9958,30.0616,18175.0
2021-11-30 15:30:00,31.99,32.05,31.98,32.02,94886.0,30.0616,30.118,30.0522,30.0898,94886.0
2021-11-30 15:35:00,32.02,32.03,31.99,32.02,32114.0,30.0898,30.0992,30.0616,30.0898,32114.0
2021-11-30 15:40:00,32.01,32.02,31.98,32.01,45999.0,30.0804,30.0898,30.0522,30.0804,45999.0
2021-11-30 15:45:00,32.0,32.01,31.95,31.95,47753.0,30.071,30.0804,30.024,30.024,47753.0
2021-11-30 15:50:00,31.95,31.95,31.8,31.8,107617.0,30.024,30.024,29.8831,29.8831,107617.0
2021-11-30 15:55:00,31.8,31.85,31.8,31.82,182123.0,29.8831,29.9301,29.8831,29.9019,182123.0
2021-12-01 09:30:00,32.2,32.23,32.02,32.05,219968.0,30.259,30.2872,30.0898,30.118,219968.0
2021-12-01 09:35:00,32.05,32.14,31.95,32.11,198312.0,30.118,30.2026,30.024,30.1744,198312.0
2021-12-01 09:40:00,32.14,32.2,32.08,32.13,51797.0,30.2026,30.259,30.1462,30.1932,51797.0
2021-12-01 09:45:00,32.12,32.24,32.12,32.13,58090.0,30.1838,30.2966,30.1838,30.1932,58090.0
2021-12-01 09:50:00,32.12,32.21,32.12,32.16,22741.0,30.1838,30.2684,30.1838,30.2214,22741.0
2021-12-01 09:55:00,32.17,32.24,32.17,32.24,41790.0,30.2308,30.2966,30.2308,30.2966,41790.0
2021-12-01 10:00:00,32.23,32.39,32.21,32.37,49076.0,30.2872,30.4375,30.2684,30.4187,49076.0
2021-12-01 10:05:00,32.38,32.48,32.34,32.35,76628.0,30.4281,30.5221,30.3905,30.3999,76628.0
2021-12-01 10:10:00,32.36,32.4,32.27,32.33,45181.0,30.4093,30.4469,30.3248,30.3811,45181.0
2021-12-01 10:15:00,32.34,32.35,32.28,32.3,24385.0,30.3905,30.3999,30.3341,30.3529,24385.0
2021-12-01 10:20:00,32.29,32.37,32.26,32.31,37332.0,30.3435,30.4187,30.3154,30.3623,37332.0
2021-12-01 10:25:00,32.32,32.35,32.21,32.29,77852.0,30.3717,30.3999,30.2684,30.3435,77852.0
2021-12-01 10:30:00,32.29,32.32,32.23,32.24,69260.0,30.3435,30.3717,30.2872,30.2966,69260.0
2021-12-01 10:35:00,32.24,32.33,32.22,32.29,50491.0,30.2966,30.3811,30.2778,30.3435,50491.0
2021-12-01 10:40:00,32.29,32.31,32.25,32.25,20385.0,30.3435,30.3623,30.306,30.306,20385.0
2021-12-01 10:45:00,32.25,32.27,32.22,32.24,25125.0,30.306,30.3248,30.2778,30.2966,25125.0
2021-12-01 10:50:00,32.24,32.34,32.24,32.32,65821.0,30.2966,30.3905,30.2966,30.3717,65821.0
2021-12-01 10:55:00,32.33,32.34,32.22,32.24,30557.0,30.3811,30.3905,30.2778,30.2966,30557.0
2021-12-01 11:00:00,32.24,32.28,32.22,32.22,16205.0,30.2966,30.3341,30.2778,30.2778,16205.0
2021-12-01 11:05:00,32.22,32.23,32.2,32.2,25819.0,30.2778,30.2872,30.259,30.259,25819.0
2021-12-01 11:10:00,32.2,32.23,32.17,32.2,60438.0,30.259,30.2872,30.2308,30.259,60438.0
2021-12-01 11:15:00,32.2,32.25,32.17,32.24,19011.0,30.259,30.306,30.2308,30.2966,19011.0
2021-12-01 11:20:00,32.23,32.23,32.13,32.13,43306.0,30.2872,30.2872,30.1932,30.1932,43306.0
2021-12-01 11:25:00,32.14,32.17,32.11,32.14,59532.0,30.2026,30.2308,30.1744,30.2026,59532.0
2021-12-01 11:30:00,32.15,32.15,32.07,32.08,61548.0,30.212,30.212,30.1368,30.1462,61548.0
2021-12-01 11:35:00,32.09,32.1,32.05,32.09,19525.0,30.1556,30.165,30.118,30.1556,19525.0
2021-12-01 11:40:00,32.09,32.09,32.01,32.01,43955.0,30.1556,30.1556,30.0804,30.0804,43955.0
2021-12-01 11:45:00,32.02,32.02,31.89,31.89,34501.0,30.0898,30.0898,29.9677,29.9677,34501.0
2021-12-01 11:50:00,31.88,31.9,31.82,31.89,57064.0,29.9583,29.9771,29.9019,29.9677,57064.0
2021-12-01 11:55:00,31.88,31.91,31.86,31.87,59654.0,29.9583,29.9865,29.9395,29.9489,59654.0
2021-12-01 12:00:00,31.87,31.91,31.84,31.87,45635.0,29.9489,29.9865,29.9207,29.9489,45635.0
2021-12-01 12:05:00,31.87,31.93,31.86,31.92,47713.0,29.9489,30.0052,29.9395,29.9958,47713.0
2021-12-01 12:10:00,31.93,31.96,31.93,31.95,30462.0,30.0052,30.0334,30.0052,30.024,30462.0
2021-12-01 12:15:00,31.96,31.96,31.93,31.95,40807.0,30.0334,30.0334,30.0052,30.024,40807.0
2021-12-01 12:20:00,31.95,31.96,31.93,31.94,15188.0,30.024,30.0334,30.0052,30.0146,15188.0
2021-12-01 12:25:00,31.93,31.96,31.9,31.92,23899.0,30.0052,30.0334,29.9771,29.9958,23899.0
2021-12-01 12:30:00,31.93,31.95,31.92,31.92,14368.0,30.0052,30.024,29.9958,29.9958,14368.0
2021-12-01 12:35:00,31.9,31.92,31.87,31.91,13962.0,29.9771,29.9958,29.9489,29.9865,13962.0
2021-12-01 12:40:00,31.92,31.92,31.88,31.88,16481.0,29.9958,29.9958,29.9583,29.9583,16481.0
2021-12-01 12:45:00,31.88,31.89,31.84,31.84,31117.0,29.9583,29.9677,29.9207,29.9207,31117.0
2021-12-01 12:50:00,31.85,31.87,31.82,31.86,31140.0,29.9301,29.9489,29.9019,29.9395,31140.0
2021-12-01 12:55:00,31.86,31.88,31.82,31.82,25774.0,29.9395,29.9583,29.9019,29.9019,25774.0
2021-12-01 13:00:00,31.81,31.82,31.76,31.76,49681.0,29.8925,29.9019,29.8455,29.8455,49681.0
2021-12-01 13:05:00,31.76,31.78,31.71,31.72,45243.0,29.8455,29.8643,29.7985,29.8079,45243.0
2021-12-01 13:10:00,31.72,31.74,31.67,31.67,49345.0,29.8079,29.8267,29.7609,29.7609,49345.0
2021-12-01 13:15:00,31.67,31.7,31.66,31.66,20587.0,29.7609,29.7891,29.7515,29.7515,20587.0
2021-12-01 13:20:00,31.66,31.66,31.63,31.64,23285.0,29.7515,29.7515,29.7233,29.7327,23285.0
2021-12-01 13:25:00,31.64,31.7,31.64,31.68,22847.0,29.7327,29.7891,29.7327,29.7703,22847.0
2021-12-01 13:30:00,31.67,31.68,31.66,31.66,19029.0,29.7609,29.7703,29.7515,29.7515,19029.0
2021-12-01 13:35:00,31.66,31.67,31.64,31.66,20524.0,29.7515,29.7609,29.7327,29.7515,20524.0
2021-12-01 13:40:00,31.66,31.66,31.55,31.59,82991.0,29.7515,29.7515,29.6482,29.6857,82991.0
2021-12-01 13:45:00,31.59,31.59,31.47,31.48,94464.0,29.6857,29.6857,29.573,29.5824,94464.0
2021-12-01 13:50:00,31.48,31.57,31.48,31.5,58078.0,29.5824,29.6669,29.5824,29.6012,58078.0
2021-12-01 13:55:00,31.5,31.59,31.5,31.59,22065.0,29.6012,29.6857,29.6012,29.6857,22065.0
2021-12-01 14:00:00,31.59,31.6,31.44,31.44,59532.0,29.6857,29.6951,29.5448,29.5448,59532.0
2021-12-01 14:05:00,31.44,31.45,31.37,31.37,74461.0,29.5448,29.5542,29.479,29.479,74461.0
2021-12-01 14:10:00,31.38,31.4,31.29,31.29,81824.0,29.4884,29.5072,29.4038,29.4038,81824.0
2021-12-01 14:15:00,31.29,31.3,31.21,31.29,32387.0,29.4038,29.4132,29.3286,29.4038,32387.0
2021-12-01 14:20:00,31.3,31.33,31.26,31.32,61113.0,29.4132,29.4414,29.3756,29.432,61113.0
2021-12-01 14:25:00,31.33,31.34,31.27,31.3,68320.0,29.4414,29.4508,29.385,29.4132,68320.0
2021-12-01 14:30:00,31.29,31.32,31.28,31.3,20748.0,29.4038,29.432,29.3944,29.4132,20748.0
2021-12-01 14:35:00,31.31,31.32,31.23,31.27,34133.0,29.4226,29.432,29.3474,29.385,34133.0
2021-12-01 14:40:00,31.27,31.27,31.18,31.19,34713.0,29.385,29.385,29.3005,29.3099,34713.0
2021-12-01 14:45:00,31.19,31.23,31.16,31.2,34860.0,29.3099,29.3474,29.2817,29.3193,34860.0
2021-12-01 14:50:00,31.19,31.27,31.18,31.2,64294.0,29.3099,29.385,29.3005,29.3193,64294.0
2021-12-01 14:55:00,31.2,31.27,31.2,31.22,39589.0,29.3193,29.385,29.3193,29.338,39589.0
2021-12-01 15:00:00,31.23,31.28,31.2,31.22,21987.0,29.3474,29.3944,29.3193,29.338,21987.0
2021-12-01 15:05:00,31.22,31.22,31.14,31.14,51568.0,29.338,29.338,29.2629,29.2629,51568.0
2021-12-01 15:10:00,31.14,31.16,31.07,31.07,69153.0,29.2629,29.2817,29.1971,29.1971,69153.0
2021-12-01 15:15:00,31.06,31.06,30.98,31.0,51776.0,29.1877,29.1877,29.1125,29.1313,51776.0
2021-12-01 15:20:00,31.01,31.01,30.88,30.88,102109.0,29.1407,29.1407,29.0185,29.0185,102109.0
2021-12-01 15:25:00,30.88,30.93,30.84,30.9,101688.0,29.0185,29.0655,28.981,29.0373,101688.0
2021-12-01 15:30:00,30.91,30.92,30.86,30.89,146185.0,29.0467,29.0561,28.9997,29.0279,146185.0
2021-12-01 15:35:00,30.89,30.96,30.89,30.95,70533.0,29.0279,29.0937,29.0279,29.0843,70533.0
2021-12-01 15:40:00,30.95,31.03,30.94,31.03,61071.0,29.0843,29.1595,29.0749,29.1595,61071.0
2021-12-01 15:45:00,31.02,31.04,30.95,30.95,69815.0,29.1501,29.1689,29.0843,29.0843,69815.0
2021-12-01 15:50:00,30.96,30.98,30.88,30.88,94402.0,29.0937,29.1125,29.0185,29.0185,94402.0
2021-12-01 15:55:00,30.88,30.88,30.82,30.84,362859.0,29.0185,29.0185,28.9622,28.981,362859.0
2021-12-02 09:30:00,30.86,30.87,30.49,30.5,286251.0,28.9997,29.0091,28.6521,28.6614,286251.0
2021-12-02 09:35:00,30.48,30.56,30.35,30.51,220066.0,28.6427,28.7178,28.5205,28.6708,220066.0
2021-12-02 09:40:00,30.53,30.69,30.48,30.64,121888.0,28.6896,28.84,28.6427,28.793,121888.0
2021-12-02 09:45:00,30.64,30.68,30.51,30.55,176902.0,28.793,28.8306,28.6708,28.7084,176902.0
2021-12-02 09:50:00,30.55,30.59,30.48,30.48,59978.0,28.7084,28.746,28.6427,28.6427,59978.0
2021-12-02 09:55:00,30.48,30.54,30.39,30.48,113865.0,28.6427,28.699,28.5581,28.6427,113865.0
2021-12-02 10:00:00,30.48,30.68,30.38,30.55,244540.0,28.6427,28.8306,28.5487,28.7084,244540.0
2021-12-02 10:05:00,30.55,30.63,30.5,30.63,81289.0,28.7084,28.7836,28.6614,28.7836,81289.0
2021-12-02 10:10:00,30.63,30.64,30.55,30.64,36530.0,28.7836,28.793,28.7084,28.793,36530.0
2021-12-02 10:15:00,30.64,30.7,30.59,30.59,36069.0,28.793,28.8494,28.746,28.746,36069.0
2021-12-02 10:20:00,30.6,30.62,30.51,30.51,33566.0,28.7554,28.7742,28.6708,28.6708,33566.0
2021-12-02 10:25:00,30.5,30.5,30.4,30.44,50661.0,28.6614,28.6614,28.5675,28.6051,50661.0
2021-12-02 10:30:00,30.45,30.51,30.36,30.37,50169.0,28.6145,28.6708,28.5299,28.5393,50169.0
2021-12-02 10:35:00,30.37,30.37,30.25,30.26,85018.0,28.5393,28.5393,28.4265,28.4359,85018.0
2021-12-02 10:40:00,30.25,30.27,30.16,30.18,121287.0,28.4265,28.4453,28.3419,28.3607,121287.0
2021-12-02 10:45:00,30.17,30.18,30.09,30.14,59033.0,28.3513,28.3607,28.2762,28.3231,59033.0
2021-12-02 10:50:00,30.14,30.19,30.11,30.14,111417.0,28.3231,28.3701,28.295,28.3231,111417.0
2021-12-02 10:55:00,30.14,30.25,30.13,30.24,45075.0,28.3231,28.4265,28.3138,28.4171,45075.0
2021-12-02 11:00:00,30.25,30.3,30.18,30.24,65463.0,28.4265,28.4735,28.3607,28.4171,65463.0
2021-12-02 11:05:00,30.23,30.29,30.23,30.23,38180.0,28.4077,28.4641,28.4077,28.4077,38180.0
2021-12-02 11:10:00,30.23,30.33,30.21,30.33,44328.0,28.4077,28.5017,28.3889,28.5017,44328.0
2021-12-02 11:15:00,30.34,30.43,30.34,30.36,98992.0,28.5111,28.5957,28.5111,28.5299,98992.0
2021-12-02 11:20:00,30.36,30.4,30.36,30.37,26981.0,28.5299,28.5675,28.5299,28.5393,26981.0
2021-12-02 11:25:00,30.36,30.4,30.34,30.36,38890.0,28.5299,28.5675,28.5111,28.5299,38890.0
2021-12-02 11:30:00,30.37,30.42,30.29,30.31,65549.0,28.5393,28.5863,28.4641,28.4829,65549.0
2021-12-02 11:35:00,30.3,30.34,30.25,30.33,76746.0,28.4735,28.5111,28.4265,28.5017,76746.0
2021-12-02 11:40:00,30.32,30.34,30.25,30.25,102388.0,28.4923,28.5111,28.4265,28.4265,102388.0
2021-12-02 11:45:00,30.24,30.25,30.18,30.24,77858.0,28.4171,28.4265,28.3607,28.4171,77858.0
2021-12-02 11:50:00,30.25,30.3,30.24,30.3,40128.0,28.4265,28.4735,28.4171,28.4735,40128.0
2021-12-02 11:55:00,30.29,30.32,30.27,30.3,30056.0,28.4641,28.4923,28.4453,28.4735,30056.0
2021-12-02 12:00:00,30.3,30.3,30.23,30.23,29022.0,28.4735,28.4735,28.4077,28.4077,29022.0
2021-12-02 12:05:00,30.22,30.27,30.2,30.27,60404.0,28.3983,28.4453,28.3795,28.4453,60404.0
2021-12-02 12:10:00,30.29,30.34,30.27,30.27,62715.0,28.4641,28.5111,28.4453,28.4453,62715.0
2021-12-02 12:15:00,30.26,30.29,30.25,30.27,26699.0,28.4359,28.4641,28.4265,28.4453,26699.0
2021-12-02 12:20:00,30.28,30.29,30.25,30.28,53873.0,28.4547,28.4641,28.4265,28.4547,53873.0
2021-12-02 12:25:00,30.27,30.27,30.23,30.26,26003.0,28.4453,28.4453,28.4077,28.4359,26003.0
2021-12-02 12:30:00,30.27,30.27,30.22,30.23,22442.0,28.4453,28.4453,28.3983,28.4077,22442.0
2021-12-02 12:35:00,30.24,30.26,30.2,30.22,33554.0,28.4171,28.4359,28.3795,28.3983,33554.0
2021-12-02 12:40:00,30.22,30.23,30.17,30.17,28680.0,28.3983,28.4077,28.3513,28.3513,28680.0
2021-12-02 12:45:00,30.18,30.27,30.18,30.27,44262.0,28.3607,28.4453,28.3607,28.4453,44262.0
2021-12-02 12:50:00,30.3,30.34,30.3,30.34,63744.0,28.4735,28.5111,28.4735,28.5111,63744.0
2021-12-02 12:55:00,30.35,30.36,30.3,30.31,62312.0,28.5205,28.5299,28.4735,28.4829,62312.0
2021-12-02 13:00:00,30.31,30.33,30.25,30.33,45549.0,28.4829,28.5017,28.4265,28.5017,45549.0
2021-12-02 13:05:00,30.33,30.33,30.27,30.27,18849.0,28.5017,28.5017,28.4453,28.4453,18849.0
2021-12-02 13:10:00,30.27,30.29,30.23,30.27,44344.0,28.4453,28.4641,28.4077,28.4453,44344.0
2021-12-02 13:15:00,30.27,30.27,30.23,30.26,28446.0,28.4453,28.4453,28.4077,28.4359,28446.0
2021-12-02 13:20:00,30.26,30.26,30.2,30.2,29584.0,28.4359,28.4359,28.3795,28.3795,29584.0
2021-12-02 13:25:00,30.19,30.21,30.14,30.17,64406.0,28.3701,28.3889,28.3231,28.3513,64406.0
2021-12-02 13:30:00,30.19,30.23,30.14,30.21,25566.0,28.3701,28.4077,28.3231,28.3889,25566.0
2021-12-02 13:35:00,30.2,30.26,30.2,30.26,20250.0,28.3795,28.4359,28.3795,28.4359,20250.0
2021-12-02 13:40:00,30.26,30.27,30.2,30.21,38800.0,28.4359,28.4453,28.3795,28.3889,38800.0
2021-12-02 13:45:00,30.2,30.2,30.17,30.2,31012.0,28.3795,28.3795,28.3513,28.3795,31012.0
2021-12-02 13:50:00,30.2,30.3,30.18,30.29,42702.0,28.3795,28.4735,28.3607,28.4641,42702.0
2021-12-02 13:55:00,30.3,30.34,30.28,30.32,111491.0,28.4735,28.5111,28.4547,28.4923,111491.0
2021-12-02 14:00:00,30.31,30.37,30.31,30.34,30783.0,28.4829,28.5393,28.4829,28.5111,30783.0
2021-12-02 14:05:00,30.34,30.35,30.33,30.35,10848.0,28.5111,28.5205,28.5017,28.5205,10848.0
2021-12-02 14:10:00,30.36,30.39,30.32,30.32,26558.0,28.5299,28.5581,28.4923,28.4923,26558.0
2021-12-02 14:15:00,30.32,30.36,30.32,30.34,13318.0,28.4923,28.5299,28.4923,28.5111,13318.0
2021-12-02 14:20:00,30.34,30.37,30.34,30.36,24331.0,28.5111,28.5393,28.5111,28.5299,24331.0
2021-12-02 14:25:00,30.38,30.42,30.38,30.41,29732.0,28.5487,28.5863,28.5487,28.5769,29732.0
2021-12-02 14:30:00,30.41,30.45,30.41,30.43,47114.0,28.5769,28.6145,28.5769,28.5957,47114.0
2021-12-02 14:35:00,30.43,30.46,30.41,30.43,53949.0,28.5957,28.6239,28.5769,28.5957,53949.0
2021-12-02 14:40:00,30.43,30.43,30.38,30.39,16174.0,28.5957,28.5957,28.5487,28.5581,16174.0
2021-12-02 14:45:00,30.39,30.43,30.39,30.39,56096.0,28.5581,28.5957,28.5581,28.5581,56096.0
2021-12-02 14:50:00,30.39,30.45,30.39,30.4,40543.0,28.5581,28.6145,28.5581,28.5675,40543.0
2021-12-02 14:55:00,30.41,30.45,30.41,30.41,38313.0,28.5769,28.6145,28.5769,28.5769,38313.0
2021-12-02 15:00:00,30.41,30.47,30.41,30.47,22427.0,28.5769,28.6333,28.5769,28.6333,22427.0
2021-12-02 15:05:00,30.48,30.5,30.45,30.46,47598.0,28.6427,28.6614,28.6145,28.6239,47598.0
2021-12-02 15:10:00,30.46,30.48,30.44,30.47,39527.0,28.6239,28.6427,28.6051,28.6333,39527.0
2021-12-02 15:15:00,30.47,30.5,30.44,30.45,37360.0,28.6333,28.6614,28.6051,28.6145,37360.0
2021-12-02 15:20:00,30.45,30.5,30.44,30.46,51957.0,28.6145,28.6614,28.6051,28.6239,51957.0
2021-12-02 15:25:00,30.47,30.51,30.46,30.49,29778.0,28.6333,28.6708,28.6239,28.6521,29778.0
2021-12-02 15:30:00,30.5,30.55,30.5,30.5,45650.0,28.6614,28.7084,28.6614,28.6614,45650.0
2021-12-02 15:35:00,30.5,30.52,30.48,30.51,81422.0,28.6614,28.6802,28.6427,28.6708,81422.0
2021-12-02 15:40:00,30.51,30.59,30.51,30.57,72399.0,28.6708,28.746,28.6708,28.7272,72399.0
2021-12-02 15:45:00,30.57,30.59,30.53,30.56,67156.0,28.7272,28.746,28.6896,28.7178,67156.0
2021-12-02 15:50:00,30.56,30.56,30.46,30.46,181076.0,28.7178,28.7178,28.6239,28.6239,181076.0
2021-12-02 15:55:00,30.46,30.47,30.43,30.45,244636.0,28.6239,28.6333,28.5957,28.6145,244636.0
2021-12-03 09:30:00,30.49,30.62,30.42,30.51,173622.0,28.6521,28.7742,28.5863,28.6708,173622.0
2021-12-03 09:35:00,30.52,30.59,30.46,30.56,94733.0,28.6802,28.746,28.6239,28.7178,94733.0
2021-12-03 09:40:00,30.57,30.59,30.39,30.41,74005.0,28.7272,28.746,28.5581,28.5769,74005.0
2021-12-03 09:45:00,30.41,30.42,30.29,30.31,60860.0,28.5769,28.5863,28.4641,28.4829,60860.0
2021-12-03 09:50:00,30.33,30.38,30.28,30.29,64914.0,28.5017,28.5487,28.4547,28.4641,64914.0
2021-12-03 09:55:00,30.27,30.29,30.17,30.19,43528.0,28.4453,28.4641,28.3513,28.3701,43528.0
2021-12-03 10:00:00,30.18,30.19,30.09,30.13,82242.0,28.3607,28.3701,28.2762,28.3138,82242.0
2021-12-03 10:05:00,30.13,30.16,30.09,30.09,46606.0,28.3138,28.3419,28.2762,28.2762,46606.0
2021-12-03 10:10:00,30.09,30.17,30.08,30.08,44428.0,28.2762,28.3513,28.2668,28.2668,44428.0
2021-12-03 10:15:00,30.08,30.18,30.07,30.13,47753.0,28.2668,28.3607,28.2574,28.3138,47753.0
2021-12-03 10:20:00,30.14,30.29,30.11,30.28,32078.0,28.3231,28.4641,28.295,28.4547,32078.0
2021-12-03 10:25:00,30.28,30.39,30.26,30.34,44742.0,28.4547,28.5581,28.4359,28.5111,44742.0
2021-12-03 10:30:00,30.33,30.34,30.27,30.29,44156.0,28.5017,28.5111,28.4453,28.4641,44156.0
2021-12-03 10:35:00,30.28,30.3,30.22,30.27,34161.0,28.4547,28.4735,28.3983,28.4453,34161.0
2021-12-03 10:40:00,30.26,30.26,30.11,30.12,36755.0,28.4359,28.4359,28.295,28.3044,36755.0
2021-12-03 10:45:00,30.11,30.14,30.05,30.07,43283.0,28.295,28.3231,28.2386,28.2574,43283.0
2021-12-03 10:50:00,30.08,30.19,30.06,30.17,42887.0,28.2668,28.3701,28.248,28.3513,42887.0
2021-12-03 10:55:00,30.17,30.2,30.14,30.15,36873.0,28.3513,28.3795,28.3231,28.3325,36873.0
2021-12-03 11:00:00,30.14,30.16,30.07,30.14,98342.0,28.3231,28.3419,28.2574,28.3231,98342.0
2021-12-03 11:05:00,30.13,30.27,30.09,30.27,42430.0,28.3138,28.4453,28.2762,28.4453,42430.0
2021-12-03 11:10:00,30.27,30.3,30.23,30.26,21910.0,28.4453,28.4735,28.4077,28.4359,21910.0
2021-12-03 11:15:00,30.26,30.28,30.2,30.23,33927.0,28.4359,28.4547,28.3795,28.4077,33927.0
2021-12-03 11:20:00,30.23,30.39,30.23,30.37,68345.0,28.4077,28.5581,28.4077,28.5393,68345.0
2021-12-03 11:25:00,30.36,30.47,30.36,30.47,40537.0,28.5299,28.6333,28.5299,28.6333,40537.0
2021-12-03 11:30:00,30.46,30.51,30.41,30.45,59775.0,28.6239,28.6708,28.5769,28.6145,59775.0
2021-12-03 11:35:00,30.45,30.45,30.39,30.42,34369.0,28.6145,28.6145,28.5581,28.5863,34369.0
2021-12-03 11:40:00,30.42,30.42,30.33,30.34,42984.0,28.5863,28.5863,28.5017,28.5111,42984.0
2021-12-03 11:45:00,30.35,30.39,30.32,30.35,18529.0,28.5205,28.5581,28.4923,28.5205,18529.0
2021-12-03 11:50:00,30.34,30.38,30.28,30.36,118875.0,28.5111,28.5487,28.4547,28.5299,118875.0
2021-12-03 11:55:00,30.36,30.39,30.33,30.39,39814.0,28.5299,28.5581,28.5017,28.5581,39814.0
2021-12-03 12:00:00,30.39,30.41,30.34,30.36,61722.0,28.5581,28.5769,28.5111,28.5299,61722.0
2021-12-03 12:05:00,30.35,30.36,30.31,30.35,44311.0,28.5205,28.5299,28.4829,28.5205,44311.0
2021-12-03 12:10:00,30.36,30.42,30.36,30.39,34150.0,28.5299,28.5863,28.5299,28.5581,34150.0
2021-12-03 12:15:00,30.39,30.45,30.39,30.39,26931.0,28.5581,28.6145,28.5581,28.5581,26931.0
2021-12-03 12:20:00,30.37,30.41,30.36,30.41,31386.0,28.5393,28.5769,28.5299,28.5769,31386.0
2021-12-03 12:25:00,30.41,30.44,30.4,30.43,40108.0,28.5769,28.6051,28.5675,28.5957,40108.0
2021-12-03 12:30:00,30.42,30.47,30.42,30.46,27181.0,28.5863,28.6333,28.5863,28.6239,27181.0
2021-12-03 12:35:00,30.46,30.55,30.46,30.51,26643.0,28.6239,28.7084,28.6239,28.6708,26643.0
2021-12-03 12:40:00,30.51,30.54,30.5,30.53,60632.0,28.6708,28.699,28.6614,28.6896,60632.0
2021-12-03 12:45:00,30.53,30.58,30.52,30.54,25874.0,28.6896,28.7366,28.6802,28.699,25874.0
2021-12-03 12:50:00,30.55,30.56,30.46,30.46,27974.0,28.7084,28.7178,28.6239,28.6239,27974.0
2021-12-03 12:55:00,30.46,30.46,30.44,30.46,10330.0,28.6239,28.6239,28.6051,28.6239,10330.0
2021-12-03 13:00:00,30.46,30.47,30.44,30.46,21957.0,28.6239,28.6333,28.6051,28.6239,21957.0
2021-12-03 13:05:00,30.45,30.5,30.45,30.49,12900.0,28.6145,28.6614,28.6145,28.6521,12900.0
2021-12-03 13:10:00,30.5,30.53,30.5,30.53,18557.0,28.6614,28.6896,28.6614,28.6896,18557.0
2021-12-03 13:15:00,30.53,30.59,30.53,30.58,28586.0,28.6896,28.746,28.6896,28.7366,28586.0
2021-12-03 13:20:00,30.59,30.7,30.59,30.7,44102.0,28.746,28.8494,28.746,28.8494,44102.0
2021-12-03 13:25:00,30.69,30.72,30.65,30.67,78137.0,28.84,28.8682,28.8024,28.8212,78137.0
2021-12-03 13:30:00,30.68,30.72,30.64,30.71,219546.0,28.8306,28.8682,28.793,28.8588,219546.0
2021-12-03 13:35:00,30.7,30.7,30.66,30.68,43676.0,28.8494,28.8494,28.8118,28.8306,43676.0
2021-12-03 13:40:00,30.69,30.7,30.65,30.68,20651.0,28.84,28.8494,28.8024,28.8306,20651.0
2021-12-03 13:45:00,30.68,30.7,30.61,30.61,30819.0,28.8306,28.8494,28.7648,28.7648,30819.0
2021-12-03 13:50:00,30.61,30.68,30.61,30.67,23654.0,28.7648,28.8306,28.7648,28.8212,23654.0
2021-12-03 13:55:00,30.66,30.7,30.64,30.64,27102.0,28.8118,28.8494,28.793,28.793,27102.0
2021-12-03 14:00:00,30.64,30.73,30.64,30.7,35194.0,28.793,28.8776,28.793,28.8494,35194.0
2021-12-03 14:05:00,30.69,30.7,30.61,30.61,45271.0,28.84,28.8494,28.7648,28.7648,45271.0
2021-12-03 14:10:00,30.61,30.63,30.57,30.57,26748.0,28.7648,28.7836,28.7272,28.7272,26748.0
2021-12-03 14:15:00,30.57,30.57,30.52,30.52,18488.0,28.7272,28.7272,28.6802,28.6802,18488.0
2021-12-03 14:20:00,30.52,30.67,30.48,30.67,59923.0,28.6802,28.8212,28.6427,28.8212,59923.0
2021-12-03 14:25:00,30.67,30.71,30.67,30.7,14775.0,28.8212,28.8588,28.8212,28.8494,14775.0
2021-12-03 14:30:00,30.71,30.71,30.63,30.63,15417.0,28.8588,28.8588,28.7836,28.7836,15417.0
2021-12-03 14:35:00,30.62,30.64,30.52,30.52,25331.0,28.7742,28.793,28.6802,28.6802,25331.0
2021-12-03 14:40:00,30.52,30.59,30.5,30.55,58720.0,28.6802,28.746,28.6614,28.7084,58720.0
2021-12-03 14:45:00,30.56,30.57,30.51,30.52,39040.0,28.7178,28.7272,28.6708,28.6802,39040.0
2021-12-03 14:50:00,30.52,30.55,30.52,30.53,19254.0,28.6802,28.7084,28.6802,28.6896,19254.0
2021-12-03 14:55:00,30.53,30.55,30.53,30.55,23051.0,28.6896,28.7084,28.6896,28.7084,23051.0
2021-12-03 15:00:00,30.56,30.68,30.51,30.66,112783.0,28.7178,28.8306,28.6708,28.8118,112783.0
2021-12-03 15:05:00,30.67,30.68,30.61,30.61,61908.0,28.8212,28.8306,28.7648,28.7648,61908.0
2021-12-03 15:10:00,30.61,30.66,30.61,30.65,31343.0,28.7648,28.8118,28.7648,28.8024,31343.0
2021-12-03 15:15:00,30.66,30.68,30.62,30.63,68270.0,28.8118,28.8306,28.7742,28.7836,68270.0
2021-12-03 15:20:00,30.63,30.7,30.63,30.66,57639.0,28.7836,28.8494,28.7836,28.8118,57639.0
2021-12-03 15:25:00,30.67,30.7,30.66,30.66,91236.0,28.8212,28.8494,28.8118,28.8118,91236.0
2021-12-03 15:30:00,30.66,30.7,30.65,30.67,75526.0,28.8118,28.8494,28.8024,28.8212,75526.0
2021-12-03 15:35:00,30.66,30.68,30.63,30.67,90119.0,28.8118,28.8306,28.7836,28.8212,90119.0
2021-12-03 15:40:00,30.67,30.69,30.59,30.61,129110.0,28.8212,28.84,28.746,28.7648,129110.0
2021-12-03 15:45:00,30.61,30.64,30.57,30.64,68684.0,28.7648,28.793,28.7272,28.793,68684.0
2021-12-03 15:50:00,30.64,30.68,30.64,30.66,92865.0,28.793,28.8306,28.793,28.8118,92865.0
2021-12-03 15:55:00,30.66,30.69,30.66,30.68,152262.0,28.8118,28.84,28.8118,28.8306,152262.0
2021-12-06 09:30:00,30.56,30.81,30.56,30.63,251701.0,28.7178,28.9528,28.7178,28.7836,251701.0
2021-12-06 09:35:00,30.64,30.65,30.47,30.56,73088.0,28.793,28.8024,28.6333,28.7178,73088.0
2021-12-06 09:40:00,30.55,30.57,30.51,30.54,41370.0,28.7084,28.7272,28.6708,28.699,41370.0
2021-12-06 09:45:00,30.55,30.63,30.53,30.63,52840.0,28.7084,28.7836,28.6896,28.7836,52840.0
2021-12-06 09:50:00,30.63,30.89,30.63,30.86,69194.0,28.7836,29.0279,28.7836,28.9997,69194.0
2021-12-06 09:55:00,30.86,31.02,30.82,30.99,50063.0,28.9997,29.1501,28.9622,29.1219,50063.0
2021-12-06 10:00:00,30.99,31.11,30.99,31.1,59075.0,29.1219,29.2347,29.1219,29.2253,59075.0
2021-12-06 10:05:00,31.11,31.13,31.01,31.1,62395.0,29.2347,29.2535,29.1407,29.2253,62395.0
2021-12-06 10:10:00,31.1,31.19,31.09,31.17,47746.0,29.2253,29.3099,29.2159,29.2911,47746.0
2021-12-06 10:15:00,31.16,31.16,31.11,31.13,23966.0,29.2817,29.2817,29.2347,29.2535,23966.0
2021-12-06 10:20:00,31.15,31.2,31.09,31.2,48421.0,29.2723,29.3193,29.2159,29.3193,48421.0
2021-12-06 10:25:00,31.2,31.2,31.07,31.1,77950.0,29.3193,29.3193,29.1971,29.2253,77950.0
2021-12-06 10:30:00,31.11,31.23,31.06,31.21,34814.0,29.2347,29.3474,29.1877,29.3286,34814.0
2021-12-06 10:35:00,31.21,31.21,31.12,31.15,46075.0,29.3286,29.3286,29.2441,29.2723,46075.0
2021-12-06 10:40:00,31.14,31.18,31.0,31.02,19496.0,29.2629,29.3005,29.1313,29.1501,19496.0
2021-12-06 10:45:00,31.04,31.06,30.96,31.03,27935.0,29.1689,29.1877,29.0937,29.1595,27935.0
2021-12-06 10:50:00,31.02,31.02,30.94,30.98,27489.0,29.1501,29.1501,29.0749,29.1125,27489.0
2021-12-06 10:55:00,30.97,31.03,30.96,30.99,24336.0,29.1031,29.1595,29.0937,29.1219,24336.0
2021-12-06 11:00:00,31.0,31.01,30.94,30.94,21395.0,29.1313,29.1407,29.0749,29.0749,21395.0
2021-12-06 11:05:00,30.93,31.02,30.93,31.01,20606.0,29.0655,29.1501,29.0655,29.1407,20606.0
2021-12-06 11:10:00,31.02,31.02,30.93,30.94,15129.0,29.1501,29.1501,29.0655,29.0749,15129.0
2021-12-06 11:15:00,30.93,31.04,30.92,31.03,20017.0,29.0655,29.1689,29.0561,29.1595,20017.0
2021-12-06 11:20:00,31.02,31.02,30.96,30.98,22315.0,29.1501,29.1501,29.0937,29.1125,22315.0
2021-12-06 11:25:00,30.98,31.02,30.95,31.01,10711.0,29.1125,29.1501,29.0843,29.1407,10711.0
2021-12-06 11:30:00,31.0,31.08,30.98,31.06,19495.0,29.1313,29.2065,29.1125,29.1877,19495.0
2021-12-06 11:35:00,31.05,31.09,31.05,31.08,16583.0,29.1783,29.2159,29.1783,29.2065,16583.0
2021-12-06 11:40:00,31.08,31.09,31.05,31.09,16142.0,29.2065,29.2159,29.1783,29.2159,16142.0
2021-12-06 11:45:00,31.09,31.09,31.0,31.0,47343.0,29.2159,29.2159,29.1313,29.1313,47343.0
2021-12-06 11:50:00,31.01,31.05,30.98,31.04,11139.0,29.1407,29.1783,29.1125,29.1689,11139.0
2021-12-06 11:55:00,31.04,31.05,31.0,31.05,14378.0,29.1689,29.1783,29.1313,29.1783,14378.0
2021-12-06 12:00:00,31.05,31.09,31.05,31.09,19480.0,29.1783,29.2159,29.1783,29.2159,19480.0
2021-12-06 12:05:00,31.1,31.1,31.05,31.07,16105.0,29.2253,29.2253,29.1783,29.1971,16105.0
2021-12-06 12:10:00,31.07,31.11,31.06,31.06,8172.0,29.1971,29.2347,29.1877,29.1877,8172.0
2021-12-06 12:15:00,31.04,31.09,31.02,31.08,10031.0,29.1689,29.2159,29.1501,29.2065,10031.0
2021-12-06 12:20:00,31.07,31.07,31.03,31.04,9747.0,29.1971,29.1971,29.1595,29.1689,9747.0
2021-12-06 12:25:00,31.05,31.06,30.99,30.99,19702.0,29.1783,29.1877,29.1219,29.1219,19702.0
2021-12-06 12:30:00,30.99,31.03,30.99,31.03,16329.0,29.1219,29.1595,29.1219,29.1595,16329.0
2021-12-06 12:35:00,31.04,31.04,31.01,31.02,6884.0,29.1689,29.1689,29.1407,29.1501,6884.0
2021-12-06 12:40:00,31.02,31.04,31.0,31.01,11393.0,29.1501,29.1689,29.1313,29.1407,11393.0
2021-12-06 12:45:00,31.02,31.05,31.02,31.04,12279.0,29.1501,29.1783,29.1501,29.1689,12279.0
2021-12-06 12:50:00,31.05,31.07,31.03,31.04,7057.0,29.1783,29.1971,29.1595,29.1689,7057.0
2021-12-06 12:55:00,31.05,31.09,31.05,31.08,11589.0,29.1783,29.2159,29.1783,29.2065,11589.0
2021-12-06 13:00:00,31.08,31.08,31.05,31.07,6169.0,29.2065,29.2065,29.1783,29.1971,6169.0
2021-12-06 13:05:00,31.07,31.07,31.01,31.02,9962.0,29.1971,29.1971,29.1407,29.1501,9962.0
2021-12-06 13:10:00,31.02,31.04,31.0,31.02,11672.0,29.1501,29.1689,29.1313,29.1501,11672.0
2021-12-06 13:15:00,31.02,31.05,31.01,31.04,10670.0,29.1501,29.1783,29.1407,29.1689,10670.0
2021-12-06 13:20:00,31.03,31.03,31.0,31.0,4628.0,29.1595,29.1595,29.1313,29.1313,4628.0
2021-12-06 13:25:00,31.0,31.03,30.99,30.99,9643.0,29.1313,29.1595,29.1219,29.1219,9643.0
2021-12-06 13:30:00,30.98,30.98,30.95,30.95,7683.0,29.1125,29.1125,29.0843,29.0843,7683.0
2021-12-06 13:35:00,30.96,31.02,30.95,31.02,11860.0,29.0937,29.1501,29.0843,29.1501,11860.0
2021-12-06 13:40:00,31.03,31.03,31.0,31.0,25740.0,29.1595,29.1595,29.1313,29.1313,25740.0
2021-12-06 13:45:00,31.0,31.04,31.0,31.03,6100.0,29.1313,29.1689,29.1313,29.1595,6100.0
2021-12-06 13:50:00,31.03,31.03,31.0,31.0,8572.0,29.1595,29.1595,29.1313,29.1313,8572.0
2021-12-06 13:55:00,30.99,31.0,30.98,30.99,8893.0,29.1219,29.1313,29.1125,29.1219,8893.0
2021-12-06 14:00:00,31.04,31.05,30.98,30.98,13751.0,29.1689,29.1783,29.1125,29.1125,13751.0
2021-12-06 14:05:00,30.98,30.98,30.96,30.97,17966.0,29.1125,29.1125,29.0937,29.1031,17966.0
2021-12-06 14:10:00,30.97,30.98,30.96,30.96,18288.0,29.1031,29.1125,29.0937,29.0937,18288.0
2021-12-06 14:15:00,30.97,31.0,30.97,31.0,22897.0,29.1031,29.1313,29.1031,29.1313,22897.0
2021-12-06 14:20:00,31.0,31.07,31.0,31.07,15225.0,29.1313,29.1971,29.1313,29.1971,15225.0
2021-12-06 14:25:00,31.07,31.07,31.02,31.07,14291.0,29.1971,29.1971,29.1501,29.1971,14291.0
2021-12-06 14:30:00,31.07,31.07,31.03,31.03,13856.0,29.1971,29.1971,29.1595,29.1595,13856.0
2021-12-06 14:35:00,31.04,31.04,31.01,31.01,15681.0,29.1689,29.1689,29.1407,29.1407,15681.0
2021-12-06 14:40:00,31.01,31.01,30.93,30.93,23224.0,29.1407,29.1407,29.0655,29.0655,23224.0
2021-12-06 14:45:00,30.93,30.98,30.91,30.98,23554.0,29.0655,29.1125,29.0467,29.1125,23554.0
2021-12-06 14:50:00,30.98,30.99,30.97,30.98,18633.0,29.1125,29.1219,29.1031,29.1125,18633.0
2021-12-06 14:55:00,30.99,31.02,30.99,31.0,15411.0,29.1219,29.1501,29.1219,29.1313,15411.0
2021-12-06 15:00:00,31.02,31.02,31.0,31.0,5315.0,29.1501,29.1501,29.1313,29.1313,5315.0
2021-12-06 15:05:00,31.01,31.05,30.99,31.05,15263.0,29.1407,29.1783,29.1219,29.1783,15263.0
2021-12-06 15:10:00,31.06,31.07,31.05,31.07,18409.0,29.1877,29.1971,29.1783,29.1971,18409.0
2021-12-06 15:15:00,31.08,31.08,31.06,31.06,14931.0,29.2065,29.2065,29.1877,29.1877,14931.0
2021-12-06 15:20:00,31.06,31.06,31.03,31.05,10474.0,29.1877,29.1877,29.1595,29.1783,10474.0
2021-12-06 15:25:00,31.05,31.06,31.03,31.05,19875.0,29.1783,29.1877,29.1595,29.1783,19875.0
2021-12-06 15:30:00,31.06,31.06,31.01,31.06,21135.0,29.1877,29.1877,29.1407,29.1877,21135.0
2021-12-06 15:35:00,31.05,31.05,31.03,31.04,48635.0,29.1783,29.1783,29.1595,29.1689,48635.0
2021-12-06 15:40:00,31.03,31.07,31.01,31.07,23979.0,29.1595,29.1971,29.1407,29.1971,23979.0
2021-12-06 15:45:00,31.07,31.11,31.05,31.1,99380.0,29.1971,29.2347,29.1783,29.2253,99380.0
2021-12-06 15:50:00,31.1,31.1,31.08,31.1,66873.0,29.2253,29.2253,29.2065,29.2253,66873.0
2021-12-06 15:55:00,31.09,31.11,31.05,31.1,209849.0,29.2159,29.2347,29.1783,29.2253,209849.0
2021-12-07 09:30:00,31.1,31.36,31.1,31.3,283867.0,29.2253,29.4696,29.2253,29.4132,283867.0
2021-12-07 09:35:00,31.31,31.39,31.24,31.25,65264.0,29.4226,29.4978,29.3568,29.3662,65264.0
2021-12-07 09:40:00,31.24,31.32,31.21,31.23,41424.0,29.3568,29.432,29.3286,29.3474,41424.0
2021-12-07 09:45:00,31.23,31.24,31.14,31.14,33884.0,29.3474,29.3568,29.2629,29.2629,33884.0
2021-12-07 09:50:00,31.14,31.25,31.12,31.23,59496.0,29.2629,29.3662,29.2441,29.3474,59496.0
2021-12-07 09:55:00,31.24,31.3,31.2,31.3,22012.0,29.3568,29.4132,29.3193,29.4132,22012.0
2021-12-07 10:00:00,31.3,31.38,31.25,31.37,53116.0,29.4132,29.4884,29.3662,29.479,53116.0
2021-12-07 10:05:00,31.38,31.39,31.31,31.31,35745.0,29.4884,29.4978,29.4226,29.4226,35745.0
2021-12-07 10:10:00,31.31,31.33,31.24,31.33,65574.0,29.4226,29.4414,29.3568,29.4414,65574.0
2021-12-07 10:15:00,31.33,31.34,31.24,31.24,56011.0,29.4414,29.4508,29.3568,29.3568,56011.0
2021-12-07 10:20:00,31.24,31.33,31.21,31.33,48360.0,29.3568,29.4414,29.3286,29.4414,48360.0
2021-12-07 10:25:00,31.33,31.37,31.3,31.36,23148.0,29.4414,29.479,29.4132,29.4696,23148.0
2021-12-07 10:30:00,31.37,31.45,31.36,31.37,38417.0,29.479,29.5542,29.4696,29.479,38417.0
2021-12-07 10:35:00,31.38,31.41,31.36,31.4,20123.0,29.4884,29.5166,29.4696,29.5072,20123.0
2021-12-07 10:40:00,31.4,31.43,31.39,31.41,47003.0,29.5072,29.5354,29.4978,29.5166,47003.0
2021-12-07 10:45:00,31.41,31.41,31.32,31.32,32440.0,29.5166,29.5166,29.432,29.432,32440.0
2021-12-07 10:50:00,31.32,31.38,31.32,31.35,16309.0,29.432,29.4884,29.432,29.4602,16309.0
2021-12-07 10:55:00,31.34,31.38,31.34,31.38,20464.0,29.4508,29.4884,29.4508,29.4884,20464.0
2021-12-07 11:00:00,31.39,31.42,31.39,31.39,13772.0,29.4978,29.526,29.4978,29.4978,13772.0
2021-12-07 11:05:00,31.4,31.43,31.4,31.42,9945.0,29.5072,29.5354,29.5072,29.526,9945.0
2021-12-07 11:10:00,31.41,31.43,31.38,31.43,17984.0,29.5166,29.5354,29.4884,29.5354,17984.0
2021-12-07 11:15:00,31.44,31.45,31.39,31.39,15356.0,29.5448,29.5542,29.4978,29.4978,15356.0
2021-12-07 11:20:00,31.38,31.44,31.36,31.44,9246.0,29.4884,29.5448,29.4696,29.5448,9246.0
2021-12-07 11:25:00,31.44,31.48,31.43,31.46,56232.0,29.5448,29.5824,29.5354,29.5636,56232.0
2021-12-07 11:30:00,31.45,31.5,31.43,31.5,27743.0,29.5542,29.6012,29.5354,29.6012,27743.0
2021-12-07 11:35:00,31.5,31.54,31.49,31.54,10713.0,29.6012,29.6388,29.5918,29.6388,10713.0
2021-12-07 11:40:00,31.54,31.55,31.5,31.51,35624.0,29.6388,29.6482,29.6012,29.6106,35624.0
2021-12-07 11:45:00,31.52,31.56,31.51,31.55,38024.0,29.62,29.6576,29.6106,29.6482,38024.0
2021-12-07 11:50:00,31.56,31.58,31.52,31.52,46427.0,29.6576,29.6763,29.62,29.62,46427.0
2021-12-07 11:55:00,31.51,31.54,31.51,31.51,17559.0,29.6106,29.6388,29.6106,29.6106,17559.0
2021-12-07 12:00:00,31.52,31.53,31.52,31.52,11152.0,29.62,29.6294,29.62,29.62,11152.0
2021-12-07 12:05:00,31.53,31.55,31.52,31.52,15405.0,29.6294,29.6482,29.62,29.62,15405.0
2021-12-07 12:10:00,31.51,31.51,31.44,31.44,13623.0,29.6106,29.6106,29.5448,29.5448,13623.0
2021-12-07 12:15:00,31.43,31.43,31.41,31.42,17269.0,29.5354,29.5354,29.5166,29.526,17269.0
2021-12-07 12:20:00,31.41,31.43,31.4,31.41,39040.0,29.5166,29.5354,29.5072,29.5166,39040.0
2021-12-07 12:25:00,31.41,31.44,31.41,31.44,21076.0,29.5166,29.5448,29.5166,29.5448,21076.0
2021-12-07 12:30:00,31.45,31.46,31.44,31.45,19319.0,29.5542,29.5636,29.5448,29.5542,19319.0
2021-12-07 12:35:00,31.45,31.48,31.44,31.44,16122.0,29.5542,29.5824,29.5448,29.5448,16122.0
2021-12-07 12:40:00,31.43,31.43,31.41,31.42,25700.0,29.5354,29.5354,29.5166,29.526,25700.0
2021-12-07 12:45:00,31.41,31.41,31.38,31.4,6108.0,29.5166,29.5166,29.4884,29.5072,6108.0
2021-12-07 12:50:00,31.4,31.41,31.39,31.4,15786.0,29.5072,29.5166,29.4978,29.5072,15786.0
2021-12-07 12:55:00,31.39,31.41,31.38,31.39,10880.0,29.4978,29.5166,29.4884,29.4978,10880.0
2021-12-07 13:00:00,31.39,31.41,31.38,31.38,16407.0,29.4978,29.5166,29.4884,29.4884,16407.0
2021-12-07 13:05:00,31.37,31.37,31.33,31.33,24095.0,29.479,29.479,29.4414,29.4414,24095.0
2021-12-07 13:10:00,31.33,31.33,31.29,31.29,31405.0,29.4414,29.4414,29.4038,29.4038,31405.0
2021-12-07 13:15:00,31.29,31.33,31.29,31.29,11572.0,29.4038,29.4414,29.4038,29.4038,11572.0
2021-12-07 13:20:00,31.28,31.28,31.25,31.25,5807.0,29.3944,29.3944,29.3662,29.3662,5807.0
2021-12-07 13:25:00,31.25,31.28,31.23,31.28,9902.0,29.3662,29.3944,29.3474,29.3944,9902.0
2021-12-07 13:30:00,31.28,31.28,31.25,31.25,16115.0,29.3944,29.3944,29.3662,29.3662,16115.0
2021-12-07 13:35:00,31.26,31.27,31.25,31.26,7020.0,29.3756,29.385,29.3662,29.3756,7020.0
2021-12-07 13:40:00,31.27,31.31,31.27,31.3,15729.0,29.385,29.4226,29.385,29.4132,15729.0
2021-12-07 13:45:00,31.29,31.3,31.28,31.29,10644.0,29.4038,29.4132,29.3944,29.4038,10644.0
2021-12-07 13:50:00,31.28,31.3,31.28,31.29,5975.0,29.3944,29.4132,29.3944,29.4038,5975.0
2021-12-07 13:55:00,31.29,31.31,31.28,31.3,11625.0,29.4038,29.4226,29.3944,29.4132,11625.0
2021-12-07 14:00:00,31.31,31.32,31.31,31.32,2200.0,29.4226,29.432,29.4226,29.432,2200.0
2021-12-07 14:05:00,31.31,31.31,31.27,31.27,9630.0,29.4226,29.4226,29.385,29.385,9630.0
2021-12-07 14:10:00,31.28,31.32,31.27,31.32,9779.0,29.3944,29.432,29.385,29.432,9779.0
2021-12-07 14:15:00,31.31,31.31,31.3,31.31,14934.0,29.4226,29.4226,29.4132,29.4226,14934.0
2021-12-07 14:20:00,31.3,31.36,31.3,31.35,6994.0,29.4132,29.4696,29.4132,29.4602,6994.0
2021-12-07 14:25:00,31.34,31.37,31.34,31.36,7869.0,29.4508,29.479,29.4508,29.4696,7869.0
2021-12-07 14:30:00,31.36,31.36,31.35,31.36,15005.0,29.4696,29.4696,29.4602,29.4696,15005.0
2021-12-07 14:35:00,31.36,31.36,31.3,31.32,46553.0,29.4696,29.4696,29.4132,29.432,46553.0
2021-12-07 14:40:00,31.33,31.34,31.32,31.33,21804.0,29.4414,29.4508,29.432,29.4414,21804.0
2021-12-07 14:45:00,31.34,31.36,31.32,31.36,9304.0,29.4508,29.4696,29.432,29.4696,9304.0
2021-12-07 14:50:00,31.35,31.38,31.34,31.38,51027.0,29.4602,29.4884,29.4508,29.4884,51027.0
2021-12-07 14:55:00,31.38,31.39,31.36,31.39,16865.0,29.4884,29.4978,29.4696,29.4978,16865.0
2021-12-07 15:00:00,31.39,31.39,31.36,31.38,20428.0,29.4978,29.4978,29.4696,29.4884,20428.0
2021-12-07 15:05:00,31.38,31.39,31.36,31.38,6004.0,29.4884,29.4978,29.4696,29.4884,6004.0
2021-12-07 15:10:00,31.37,31.39,31.34,31.39,17062.0,29.479,29.4978,29.4508,29.4978,17062.0
2021-12-07 15:15:00,31.39,31.39,31.36,31.37,18079.0,29.4978,29.4978,29.4696,29.479,18079.0
2021-12-07 15:20:00,31.36,31.39,31.34,31.39,11250.0,29.4696,29.4978,29.4508,29.4978,11250.0
2021-12-07 15:25:00,31.4,31.4,31.34,31.34,20003.0,29.5072,29.5072,29.4508,29.4508,20003.0
2021-12-07 15:30:00,31.33,31.33,31.29,31.29,17110.0,29.4414,29.4414,29.4038,29.4038,17110.0
2021-12-07 15:35:00,31.28,31.3,31.27,31.29,24813.0,29.3944,29.4132,29.385,29.4038,24813.0
2021-12-07 15:40:00,31.29,31.32,31.29,31.3,23814.0,29.4038,29.432,29.4038,29.4132,23814.0
2021-12-07 15:45:00,31.3,31.3,31.25,31.27,13325.0,29.4132,29.4132,29.3662,29.385,13325.0
2021-12-07 15:50:00,31.28,31.32,31.26,31.32,70793.0,29.3944,29.432,29.3756,29.432,70793.0
2021-12-07 15:55:00,31.32,31.34,31.32,31.33,121264.0,29.432,29.4508,29.432,29.4414,121264.0
2021-12-08 09:30:00,31.21,31.33,31.13,31.15,152324.0,29.3286,29.4414,29.2535,29.2723,152324.0
2021-12-08 09:35:00,31.14,31.18,31.09,31.13,39549.0,29.2629,29.3005,29.2159,29.2535,39549.0
2021-12-08 09:40:00,31.15,31.34,31.15,31.27,37236.0,29.2723,29.4508,29.2723,29.385,37236.0
2021-12-08 09:45:00,31.27,31.35,31.26,31.32,19240.0,29.385,29.4602,29.3756,29.432,19240.0
2021-12-08 09:50:00,31.32,31.39,31.28,31.35,39971.0,29.432,29.4978,29.3944,29.4602,39971.0
2021-12-08 09:55:00,31.36,31.41,31.32,31.37,38915.0,29.4696,29.5166,29.432,29.479,38915.0
2021-12-08 10:00:00,31.36,31.46,31.33,31.45,80409.0,29.4696,29.5636,29.4414,29.5542,80409.0
2021-12-08 10:05:00,31.45,31.46,31.41,31.43,18146.0,29.5542,29.5636,29.5166,29.5354,18146.0
2021-12-08 10:10:00,31.44,31.46,31.36,31.37,26096.0,29.5448,29.5636,29.4696,29.479,26096.0
2021-12-08 10:15:00,31.36,31.39,31.32,31.36,19121.0,29.4696,29.4978,29.432,29.4696,19121.0
2021-12-08 10:20:00,31.37,31.39,31.32,31.32,24622.0,29.479,29.4978,29.432,29.432,24622.0
2021-12-08 10:25:00,31.32,31.35,31.25,31.25,7605.0,29.432,29.4602,29.3662,29.3662,7605.0
2021-12-08 10:30:00,31.26,31.34,31.23,31.32,19950.0,29.3756,29.4508,29.3474,29.432,19950.0
2021-12-08 10:35:00,31.32,31.35,31.29,31.33,12165.0,29.432,29.4602,29.4038,29.4414,12165.0
2021-12-08 10:40:00,31.34,31.35,31.29,31.29,11143.0,29.4508,29.4602,29.4038,29.4038,11143.0
2021-12-08 10:45:00,31.28,31.28,31.21,31.21,11281.0,29.3944,29.3944,29.3286,29.3286,11281.0
2021-12-08 10:50:00,31.21,31.26,31.21,31.25,22166.0,29.3286,29.3756,29.3286,29.3662,22166.0
2021-12-08 10:55:00,31.25,31.29,31.24,31.29,7611.0,29.3662,29.4038,29.3568,29.4038,7611.0
2021-12-08 11:00:00,31.3,31.31,31.25,31.26,19654.0,29.4132,29.4226,29.3662,29.3756,19654.0
2021-12-08 11:05:00,31.26,31.26,31.23,31.23,12979.0,29.3756,29.3756,29.3474,29.3474,12979.0
2021-12-08 11:10:00,31.23,31.27,31.21,31.27,7460.0,29.3474,29.385,29.3286,29.385,7460.0
2021-12-08 11:15:00,31.27,31.27,31.21,31.21,10695.0,29.385,29.385,29.3286,29.3286,10695.0
2021-12-08 11:20:00,31.2,31.24,31.2,31.22,17114.0,29.3193,29.3568,29.3193,29.338,17114.0
2021-12-08 11:25:00,31.21,31.23,31.17,31.17,10791.0,29.3286,29.3474,29.2911,29.2911,10791.0
2021-12-08 11:30:00,31.17,31.22,31.16,31.22,16402.0,29.2911,29.338,29.2817,29.338,16402.0
2021-12-08 11:35:00,31.23,31.25,31.2,31.2,13288.0,29.3474,29.3662,29.3193,29.3193,13288.0
2021-12-08 11:40:00,31.2,31.21,31.16,31.17,8776.0,29.3193,29.3286,29.2817,29.2911,8776.0
2021-12-08 11:45:00,31.16,31.23,31.16,31.23,17862.0,29.2817,29.3474,29.2817,29.3474,17862.0
2021-12-08 11:50:00,31.23,31.23,31.18,31.2,11739.0,29.3474,29.3474,29.3005,29.3193,11739.0
2021-12-08 11:55:00,31.21,31.23,31.2,31.23,13296.0,29.3286,29.3474,29.3193,29.3474,13296.0
2021-12-08 12:00:00,31.24,31.26,31.23,31.24,8800.0,29.3568,29.3756,29.3474,29.3568,8800.0
2021-12-08 12:05:00,31.25,31.27,31.23,31.26,10831.0,29.3662,29.385,29.3474,29.3756,10831.0
2021-12-08 12:10:00,31.27,31.28,31.26,31.26,8287.0,29.385,29.3944,29.3756,29.3756,8287.0
2021-12-08 12:15:00,31.27,31.28,31.25,31.25,8827.0,29.385,29.3944,29.3662,29.3662,8827.0
2021-12-08 12:20:00,31.24,31.27,31.24,31.27,6054.0,29.3568,29.385,29.3568,29.385,6054.0
2021-12-08 12:25:00,31.26,31.26,31.22,31.22,9929.0,29.3756,29.3756,29.338,29.338,9929.0
2021-12-08 12:30:00,31.22,31.24,31.2,31.23,6441.0,29.338,29.3568,29.3193,29.3474,6441.0
2021-12-08 12:35:00,31.23,31.26,31.23,31.25,8968.0,29.3474,29.3756,29.3474,29.3662,8968.0
2021-12-08 12:40:00,31.24,31.25,31.24,31.25,7064.0,29.3568,29.3662,29.3568,29.3662,7064.0
2021-12-08 12:45:00,31.25,31.26,31.25,31.26,1200.0,29.3662,29.3756,29.3662,29.3756,1200.0
2021-12-08 12:50:00,31.27,31.29,31.27,31.27,7389.0,29.385,29.4038,29.385,29.385,7389.0
2021-12-08 12:55:00,31.27,31.28,31.26,31.27,3986.0,29.385,29.3944,29.3756,29.385,3986.0
2021-12-08 13:00:00,31.27,31.3,31.25,31.25,22307.0,29.385,29.4132,29.3662,29.3662,22307.0
2021-12-08 13:05:00,31.26,31.3,31.25,31.3,13300.0,29.3756,29.4132,29.3662,29.4132,13300.0
2021-12-08 13:10:00,31.3,31.3,31.29,31.29,5661.0,29.4132,29.4132,29.4038,29.4038,5661.0
2021-12-08 13:15:00,31.3,31.32,31.3,31.32,8883.0,29.4132,29.432,29.4132,29.432,8883.0
2021-12-08 13:20:00,31.32,31.33,31.32,31.32,5740.0,29.432,29.4414,29.432,29.432,5740.0
2021-12-08 13:25:00,31.33,31.34,31.3,31.32,6800.0,29.4414,29.4508,29.4132,29.432,6800.0
2021-12-08 13:30:00,31.32,31.33,31.32,31.32,6052.0,29.432,29.4414,29.432,29.432,6052.0
2021-12-08 13:35:00,31.33,31.34,31.3,31.31,9384.0,29.4414,29.4508,29.4132,29.4226,9384.0
2021-12-08 13:40:00,31.32,31.34,31.31,31.32,7062.0,29.432,29.4508,29.4226,29.432,7062.0
2021-12-08 13:45:00,31.32,31.33,31.31,31.31,6047.0,29.432,29.4414,29.4226,29.4226,6047.0
2021-12-08 13:50:00,31.32,31.34,31.3,31.34,7367.0,29.432,29.4508,29.4132,29.4508,7367.0
2021-12-08 13:55:00,31.34,31.35,31.32,31.32,8571.0,29.4508,29.4602,29.432,29.432,8571.0
2021-12-08 14:00:00,31.32,31.38,31.32,31.35,13942.0,29.432,29.4884,29.432,29.4602,13942.0
2021-12-08 14:05:00,31.36,31.38,31.35,31.38,23416.0,29.4696,29.4884,29.4602,29.4884,23416.0
2021-12-08 14:10:00,31.37,31.4,31.37,31.4,7329.0,29.479,29.5072,29.479,29.5072,7329.0
2021-12-08 14:15:00,31.41,31.41,31.39,31.4,8170.0,29.5166,29.5166,29.4978,29.5072,8170.0
2021-12-08 14:20:00,31.41,31.41,31.39,31.39,8607.0,29.5166,29.5166,29.4978,29.4978,8607.0
2021-12-08 14:25:00,31.39,31.41,31.37,31.41,10829.0,29.4978,29.5166,29.479,29.5166,10829.0
2021-12-08 14:30:00,31.41,31.41,31.37,31.37,9047.0,29.5166,29.5166,29.479,29.479,9047.0
2021-12-08 14:35:00,31.37,31.38,31.37,31.38,4366.0,29.479,29.4884,29.479,29.4884,4366.0
2021-12-08 14:40:00,31.38,31.41,31.38,31.41,14041.0,29.4884,29.5166,29.4884,29.5166,14041.0
2021-12-08 14:45:00,31.41,31.43,31.41,31.43,4700.0,29.5166,29.5354,29.5166,29.5354,4700.0
2021-12-08 14:50:00,31.43,31.45,31.43,31.43,12447.0,29.5354,29.5542,29.5354,29.5354,12447.0
2021-12-08 14:55:00,31.42,31.43,31.42,31.43,8579.0,29.526,29.5354,29.526,29.5354,8579.0
2021-12-08 15:00:00,31.43,31.46,31.43,31.46,12469.0,29.5354,29.5636,29.5354,29.5636,12469.0
2021-12-08 15:05:00,31.46,31.48,31.45,31.45,9896.0,29.5636,29.5824,29.5542,29.5542,9896.0
2021-12-08 15:10:00,31.45,31.45,31.44,31.45,15416.0,29.5542,29.5542,29.5448,29.5542,15416.0
2021-12-08 15:15:00,31.45,31.48,31.45,31.48,10223.0,29.5542,29.5824,29.5542,29.5824,10223.0
2021-12-08 15:20:00,31.48,31.51,31.48,31.49,31195.0,29.5824,29.6106,29.5824,29.5918,31195.0
2021-12-08 15:25:00,31.48,31.5,31.48,31.48,21483.0,29.5824,29.6012,29.5824,29.5824,21483.0
2021-12-08 15:30:00,31.47,31.5,31.45,31.5,18129.0,29.573,29.6012,29.5542,29.6012,18129.0
2021-12-08 15:35:00,31.5,31.5,31.49,31.5,17998.0,29.6012,29.6012,29.5918,29.6012,17998.0
2021-12-08 15:40:00,31.5,31.5,31.45,31.46,45698.0,29.6012,29.6012,29.5542,29.5636,45698.0
2021-12-08 15:45:00,31.46,31.51,31.45,31.5,26029.0,29.5636,29.6106,29.5542,29.6012,26029.0
2021-12-08 15:50:00,31.5,31.5,31.48,31.48,30860.0,29.6012,29.6012,29.5824,29.5824,30860.0
2021-12-08 15:55:00,31.48,31.48,31.46,31.47,61620.0,29.5824,29.5824,29.5636,29.573,61620.0
2021-12-09 09:30:00,31.15,31.18,30.79,30.85,208706.0,29.2723,29.3005,28.934,28.9903,208706.0
2021-12-09 09:35:00,30.84,30.94,30.81,30.91,82255.0,28.981,29.0749,28.9528,29.0467,82255.0
2021-12-09 09:40:00,30.92,30.94,30.79,30.79,58440.0,29.0561,29.0749,28.934,28.934,58440.0
2021-12-09 09:45:00,30.79,30.79,30.66,30.68,106699.0,28.934,28.934,28.8118,28.8306,106699.0
2021-12-09 09:50:00,30.68,30.71,30.54,30.65,79378.0,28.8306,28.8588,28.699,28.8024,79378.0
2021-12-09 09:55:00,30.67,30.81,30.67,30.8,46328.0,28.8212,28.9528,28.8212,28.9434,46328.0
2021-12-09 10:00:00,30.79,30.81,30.68,30.69,47812.0,28.934,28.9528,28.8306,28.84,47812.0
2021-12-09 10:05:00,30.68,30.78,30.68,30.75,25114.0,28.8306,28.9246,28.8306,28.8964,25114.0
2021-12-09 10:10:00,30.75,30.86,30.73,30.84,46918.0,28.8964,28.9997,28.8776,28.981,46918.0
2021-12-09 10:15:00,30.85,30.88,30.78,30.79,19673.0,28.9903,29.0185,28.9246,28.934,19673.0
2021-12-09 10:20:00,30.79,30.86,30.78,30.85,37876.0,28.934,28.9997,28.9246,28.9903,37876.0
2021-12-09 10:25:00,30.85,30.85,30.75,30.75,24828.0,28.9903,28.9903,28.8964,28.8964,24828.0
2021-12-09 10:30:00,30.76,30.8,30.73,30.78,20123.0,28.9058,28.9434,28.8776,28.9246,20123.0
2021-12-09 10:35:00,30.78,30.82,30.77,30.79,27061.0,28.9246,28.9622,28.9152,28.934,27061.0
2021-12-09 10:40:00,30.79,30.87,30.78,30.83,33539.0,28.934,29.0091,28.9246,28.9716,33539.0
2021-12-09 10:45:00,30.84,30.86,30.77,30.79,21817.0,28.981,28.9997,28.9152,28.934,21817.0
2021-12-09 10:50:00,30.8,30.85,30.78,30.85,11780.0,28.9434,28.9903,28.9246,28.9903,11780.0
2021-12-09 10:55:00,30.85,30.91,30.85,30.88,19015.0,28.9903,29.0467,28.9903,29.0185,19015.0
2021-12-09 11:00:00,30.88,30.9,30.83,30.83,10037.0,29.0185,29.0373,28.9716,28.9716,10037.0
2021-12-09 11:05:00,30.82,30.86,30.82,30.82,11233.0,28.9622,28.9997,28.9622,28.9622,11233.0
2021-12-09 11:10:00,30.82,30.82,30.73,30.75,25029.0,28.9622,28.9622,28.8776,28.8964,25029.0
2021-12-09 11:15:00,30.75,30.75,30.7,30.73,28731.0,28.8964,28.8964,28.8494,28.8776,28731.0
2021-12-09 11:20:00,30.73,30.73,30.7,30.72,10448.0,28.8776,28.8776,28.8494,28.8682,10448.0
2021-12-09 11:25:00,30.72,30.73,30.66,30.69,35165.0,28.8682,28.8776,28.8118,28.84,35165.0
2021-12-09 11:30:00,30.69,30.73,30.66,30.67,19188.0,28.84,28.8776,28.8118,28.8212,19188.0
2021-12-09 11:35:00,30.67,30.67,30.64,30.64,27548.0,28.8212,28.8212,28.793,28.793,27548.0
2021-12-09 11:40:00,30.62,30.64,30.61,30.61,19877.0,28.7742,28.793,28.7648,28.7648,19877.0
2021-12-09 11:45:00,30.61,30.64,30.61,30.62,16595.0,28.7648,28.793,28.7648,28.7742,16595.0
2021-12-09 11:50:00,30.63,30.64,30.58,30.59,23211.0,28.7836,28.793,28.7366,28.746,23211.0
2021-12-09 11:55:00,30.57,30.57,30.54,30.54,66498.0,28.7272,28.7272,28.699,28.699,66498.0
2021-12-09 12:00:00,30.53,30.59,30.53,30.59,30497.0,28.6896,28.746,28.6896,28.746,30497.0
2021-12-09 12:05:00,30.59,30.61,30.55,30.57,17186.0,28.746,28.7648,28.7084,28.7272,17186.0
2021-12-09 12:10:00,30.57,30.61,30.57,30.57,22076.0,28.7272,28.7648,28.7272,28.7272,22076.0
2021-12-09 12:15:00,30.57,30.63,30.55,30.59,112405.0,28.7272,28.7836,28.7084,28.746,112405.0
2021-12-09 12:20:00,30.59,30.62,30.59,30.61,13754.0,28.746,28.7742,28.746,28.7648,13754.0
2021-12-09 12:25:00,30.61,30.61,30.59,30.6,17471.0,28.7648,28.7648,28.746,28.7554,17471.0
2021-12-09 12:30:00,30.6,30.61,30.59,30.6,14256.0,28.7554,28.7648,28.746,28.7554,14256.0
2021-12-09 12:35:00,30.59,30.61,30.58,30.61,21900.0,28.746,28.7648,28.7366,28.7648,21900.0
2021-12-09 12:40:00,30.6,30.64,30.59,30.59,13899.0,28.7554,28.793,28.746,28.746,13899.0
2021-12-09 12:45:00,30.59,30.66,30.59,30.64,13380.0,28.746,28.8118,28.746,28.793,13380.0
2021-12-09 12:50:00,30.65,30.65,30.61,30.61,16514.0,28.8024,28.8024,28.7648,28.7648,16514.0
2021-12-09 12:55:00,30.61,30.61,30.55,30.59,22670.0,28.7648,28.7648,28.7084,28.746,22670.0
2021-12-09 13:00:00,30.58,30.61,30.53,30.56,63875.0,28.7366,28.7648,28.6896,28.7178,63875.0
2021-12-09 13:05:00,30.56,30.59,30.55,30.57,24258.0,28.7178,28.746,28.7084,28.7272,24258.0
2021-12-09 13:10:00,30.57,30.6,30.56,30.56,18825.0,28.7272,28.7554,28.7178,28.7178,18825.0
2021-12-09 13:15:00,30.56,30.57,30.55,30.56,12348.0,28.7178,28.7272,28.7084,28.7178,12348.0
2021-12-09 13:20:00,30.56,30.57,30.55,30.57,18116.0,28.7178,28.7272,28.7084,28.7272,18116.0
2021-12-09 13:25:00,30.57,30.58,30.55,30.55,21558.0,28.7272,28.7366,28.7084,28.7084,21558.0
2021-12-09 13:30:00,30.55,30.58,30.55,30.57,8594.0,28.7084,28.7366,28.7084,28.7272,8594.0
2021-12-09 13:35:00,30.57,30.61,30.57,30.59,23824.0,28.7272,28.7648,28.7272,28.746,23824.0
2021-12-09 13:40:00,30.59,30.61,30.59,30.6,13074.0,28.746,28.7648,28.746,28.7554,13074.0
2021-12-09 13:45:00,30.61,30.64,30.61,30.61,12792.0,28.7648,28.793,28.7648,28.7648,12792.0
2021-12-09 13:50:00,30.61,30.63,30.61,30.63,11634.0,28.7648,28.7836,28.7648,28.7836,11634.0
2021-12-09 13:55:00,30.64,30.66,30.64,30.66,35980.0,28.793,28.8118,28.793,28.8118,35980.0
2021-12-09 14:00:00,30.66,30.66,30.65,30.65,9756.0,28.8118,28.8118,28.8024,28.8024,9756.0
2021-12-09 14:05:00,30.64,30.68,30.64,30.67,13422.0,28.793,28.8306,28.793,28.8212,13422.0
2021-12-09 14:10:00,30.65,30.65,30.61,30.61,20820.0,28.8024,28.8024,28.7648,28.7648,20820.0
2021-12-09 14:15:00,30.61,30.63,30.58,30.59,11484.0,28.7648,28.7836,28.7366,28.746,11484.0
2021-12-09 14:20:00,30.6,30.64,30.6,30.64,8513.0,28.7554,28.793,28.7554,28.793,8513.0
2021-12-09 14:25:00,30.64,30.64,30.61,30.61,7962.0,28.793,28.793,28.7648,28.7648,7962.0
2021-12-09 14:30:00,30.62,30.64,30.62,30.62,13045.0,28.7742,28.793,28.7742,28.7742,13045.0
2021-12-09 14:35:00,30.61,30.62,30.59,30.62,7142.0,28.7648,28.7742,28.746,28.7742,7142.0
2021-12-09 14:40:00,30.63,30.64,30.62,30.64,18850.0,28.7836,28.793,28.7742,28.793,18850.0
2021-12-09 14:45:00,30.63,30.63,30.61,30.63,1966.0,28.7836,28.7836,28.7648,28.7836,1966.0
2021-12-09 14:50:00,30.64,30.65,30.63,30.63,18680.0,28.793,28.8024,28.7836,28.7836,18680.0
2021-12-09 14:55:00,30.63,30.63,30.58,30.58,2980.0,28.7836,28.7836,28.7366,28.7366,2980.0
2021-12-09 15:00:00,30.58,30.61,30.58,30.59,15124.0,28.7366,28.7648,28.7366,28.746,15124.0
2021-12-09 15:05:00,30.59,30.59,30.57,30.57,8430.0,28.746,28.746,28.7272,28.7272,8430.0
2021-12-09 15:10:00,30.57,30.59,30.57,30.59,11889.0,28.7272,28.746,28.7272,28.746,11889.0
2021-12-09 15:15:00,30.59,30.62,30.59,30.61,13831.0,28.746,28.7742,28.746,28.7648,13831.0
2021-12-09 15:20:00,30.6,30.62,30.59,30.62,32247.0,28.7554,28.7742,28.746,28.7742,32247.0
2021-12-09 15:25:00,30.61,30.65,30.61,30.64,27638.0,28.7648,28.8024,28.7648,28.793,27638.0
2021-12-09 15:30:00,30.65,30.68,30.62,30.63,26431.0,28.8024,28.8306,28.7742,28.7836,26431.0
2021-12-09 15:35:00,30.64,30.64,30.63,30.63,43524.0,28.793,28.793,28.7836,28.7836,43524.0
2021-12-09 15:40:00,30.62,30.64,30.61,30.63,35057.0,28.7742,28.793,28.7648,28.7836,35057.0
2021-12-09 15:45:00,30.63,30.66,30.63,30.63,56382.0,28.7836,28.8118,28.7836,28.7836,56382.0
2021-12-09 15:50:00,30.63,30.68,30.63,30.68,40323.0,28.7836,28.8306,28.7836,28.8306,40323.0
2021-12-09 15:55:00,30.69,30.7,30.66,30.69,278152.0,28.84,28.8494,28.8118,28.84,278152.0
2021-12-10 09:30:00,30.92,30.93,30.65,30.65,147403.0,29.0561,29.0655,28.8024,28.8024,147403.0
2021-12-10 09:35:00,30.64,30.69,30.58,30.68,38540.0,28.793,28.84,28.7366,28.8306,38540.0
2021-12-10 09:40:00,30.67,30.7,30.52,30.54,77437.0,28.8212,28.8494,28.6802,28.699,77437.0
2021-12-10 09:45:00,30.53,30.55,30.43,30.46,31600.0,28.6896,28.7084,28.5957,28.6239,31600.0
2021-12-10 09:50:00,30.47,30.51,30.42,30.48,39753.0,28.6333,28.6708,28.5863,28.6427,39753.0
2021-12-10 09:55:00,30.47,30.49,30.42,30.48,16308.0,28.6333,28.6521,28.5863,28.6427,16308.0
2021-12-10 10:00:00,30.49,30.51,30.4,30.41,40077.0,28.6521,28.6708,28.5675,28.5769,40077.0
2021-12-10 10:05:00,30.41,30.41,30.33,30.35,51802.0,28.5769,28.5769,28.5017,28.5205,51802.0
2021-12-10 10:10:00,30.35,30.4,30.31,30.4,39243.0,28.5205,28.5675,28.4829,28.5675,39243.0
2021-12-10 10:15:00,30.4,30.54,30.37,30.53,20626.0,28.5675,28.699,28.5393,28.6896,20626.0
2021-12-10 10:20:00,30.51,30.51,30.48,30.49,11990.0,28.6708,28.6708,28.6427,28.6521,11990.0
2021-12-10 10:25:00,30.51,30.58,30.51,30.57,52660.0,28.6708,28.7366,28.6708,28.7272,52660.0
2021-12-10 10:30:00,30.57,30.59,30.52,30.52,29460.0,28.7272,28.746,28.6802,28.6802,29460.0
2021-12-10 10:35:00,30.52,30.55,30.51,30.55,16278.0,28.6802,28.7084,28.6708,28.7084,16278.0
2021-12-10 10:40:00,30.55,30.61,30.55,30.6,22384.0,28.7084,28.7648,28.7084,28.7554,22384.0
2021-12-10 10:45:00,30.59,30.62,30.55,30.59,25049.0,28.746,28.7742,28.7084,28.746,25049.0
2021-12-10 10:50:00,30.59,30.6,30.57,30.59,16183.0,28.746,28.7554,28.7272,28.746,16183.0
2021-12-10 10:55:00,30.6,30.61,30.57,30.58,9336.0,28.7554,28.7648,28.7272,28.7366,9336.0
2021-12-10 11:00:00,30.57,30.63,30.56,30.57,11628.0,28.7272,28.7836,28.7178,28.7272,11628.0
2021-12-10 11:05:00,30.58,30.59,30.53,30.54,20794.0,28.7366,28.746,28.6896,28.699,20794.0
2021-12-10 11:10:00,30.54,30.58,30.54,30.56,15492.0,28.699,28.7366,28.699,28.7178,15492.0
2021-12-10 11:15:00,30.55,30.55,30.51,30.54,18549.0,28.7084,28.7084,28.6708,28.699,18549.0
2021-12-10 11:20:00,30.54,30.61,30.53,30.6,13518.0,28.699,28.7648,28.6896,28.7554,13518.0
2021-12-10 11:25:00,30.61,30.63,30.6,30.63,10757.0,28.7648,28.7836,28.7554,28.7836,10757.0
2021-12-10 11:30:00,30.62,30.63,30.59,30.6,12976.0,28.7742,28.7836,28.746,28.7554,12976.0
2021-12-10 11:35:00,30.59,30.59,30.56,30.56,11323.0,28.746,28.746,28.7178,28.7178,11323.0
2021-12-10 11:40:00,30.57,30.57,30.55,30.55,8912.0,28.7272,28.7272,28.7084,28.7084,8912.0
2021-12-10 11:45:00,30.55,30.6,30.54,30.6,5137.0,28.7084,28.7554,28.699,28.7554,5137.0
2021-12-10 11:50:00,30.62,30.7,30.62,30.67,11514.0,28.7742,28.8494,28.7742,28.8212,11514.0
2021-12-10 11:55:00,30.67,30.68,30.58,30.6,16898.0,28.8212,28.8306,28.7366,28.7554,16898.0
2021-12-10 12:00:00,30.61,30.61,30.55,30.58,7035.0,28.7648,28.7648,28.7084,28.7366,7035.0
2021-12-10 12:05:00,30.61,30.64,30.6,30.62,6519.0,28.7648,28.793,28.7554,28.7742,6519.0
2021-12-10 12:10:00,30.62,30.64,30.61,30.61,11775.0,28.7742,28.793,28.7648,28.7648,11775.0
2021-12-10 12:15:00,30.61,30.63,30.61,30.61,11178.0,28.7648,28.7836,28.7648,28.7648,11178.0
2021-12-10 12:20:00,30.61,30.62,30.57,30.61,14441.0,28.7648,28.7742,28.7272,28.7648,14441.0
2021-12-10 12:25:00,30.62,30.63,30.59,30.6,18859.0,28.7742,28.7836,28.746,28.7554,18859.0
2021-12-10 12:30:00,30.6,30.62,30.6,30.62,2500.0,28.7554,28.7742,28.7554,28.7742,2500.0
2021-12-10 12:35:00,30.62,30.62,30.59,30.59,5676.0,28.7742,28.7742,28.746,28.746,5676.0
2021-12-10 12:40:00,30.58,30.58,30.56,30.56,2693.0,28.7366,28.7366,28.7178,28.7178,2693.0
2021-12-10 12:45:00,30.56,30.57,30.55,30.57,4936.0,28.7178,28.7272,28.7084,28.7272,4936.0
2021-12-10 12:50:00,30.57,30.58,30.56,30.57,5264.0,28.7272,28.7366,28.7178,28.7272,5264.0
2021-12-10 12:55:00,30.57,30.58,30.57,30.58,4500.0,28.7272,28.7366,28.7272,28.7366,4500.0
2021-12-10 13:00:00,30.59,30.6,30.58,30.59,5700.0,28.746,28.7554,28.7366,28.746,5700.0
2021-12-10 13:05:00,30.58,30.58,30.54,30.56,13102.0,28.7366,28.7366,28.699,28.7178,13102.0
2021-12-10 13:10:00,30.58,30.58,30.54,30.55,14160.0,28.7366,28.7366,28.699,28.7084,14160.0
2021-12-10 13:15:00,30.55,30.58,30.55,30.56,8627.0,28.7084,28.7366,28.7084,28.7178,8627.0
2021-12-10 13:20:00,30.55,30.55,30.52,30.55,8149.0,28.7084,28.7084,28.6802,28.7084,8149.0
2021-12-10 13:25:00,30.56,30.58,30.56,30.57,6062.0,28.7178,28.7366,28.7178,28.7272,6062.0
2021-12-10 13:30:00,30.57,30.57,30.53,30.54,12663.0,28.7272,28.7272,28.6896,28.699,12663.0
2021-12-10 13:35:00,30.55,30.55,30.54,30.55,7340.0,28.7084,28.7084,28.699,28.7084,7340.0
2021-12-10 13:40:00,30.55,30.58,30.55,30.55,6369.0,28.7084,28.7366,28.7084,28.7084,6369.0
2021-12-10 13:45:00,30.56,30.58,30.56,30.58,6042.0,28.7178,28.7366,28.7178,28.7366,6042.0
2021-12-10 13:50:00,30.57,30.57,30.55,30.55,3100.0,28.7272,28.7272,28.7084,28.7084,3100.0
2021-12-10 13:55:00,30.55,30.55,30.55,30.55,2950.0,28.7084,28.7084,28.7084,28.7084,2950.0
2021-12-10 14:00:00,30.56,30.56,30.55,30.55,4290.0,28.7178,28.7178,28.7084,28.7084,4290.0
2021-12-10 14:05:00,30.55,30.55,30.53,30.55,4800.0,28.7084,28.7084,28.6896,28.7084,4800.0
2021-12-10 14:10:00,30.54,30.54,30.52,30.54,4489.0,28.699,28.699,28.6802,28.699,4489.0
2021-12-10 14:15:00,30.53,30.53,30.52,30.52,5596.0,28.6896,28.6896,28.6802,28.6802,5596.0
2021-12-10 14:20:00,30.52,30.52,30.49,30.49,5940.0,28.6802,28.6802,28.6521,28.6521,5940.0
2021-12-10 14:25:00,30.48,30.5,30.47,30.49,7711.0,28.6427,28.6614,28.6333,28.6521,7711.0
2021-12-10 14:30:00,30.5,30.53,30.5,30.53,10177.0,28.6614,28.6896,28.6614,28.6896,10177.0
2021-12-10 14:35:00,30.54,30.54,30.54,30.54,2813.0,28.699,28.699,28.699,28.699,2813.0
2021-12-10 14:40:00,30.55,30.55,30.55,30.55,2407.0,28.7084,28.7084,28.7084,28.7084,2407.0
2021-12-10 14:45:00,30.55,30.55,30.55,30.55,2457.0,28.7084,28.7084,28.7084,28.7084,2457.0
2021-12-10 14:50:00,30.55,30.56,30.54,30.56,3817.0,28.7084,28.7178,28.699,28.7178,3817.0
2021-12-10 14:55:00,30.57,30.57,30.54,30.55,15193.0,28.7272,28.7272,28.699,28.7084,15193.0
2021-12-10 15:00:00,30.55,30.55,30.52,30.52,10777.0,28.7084,28.7084,28.6802,28.6802,10777.0
2021-12-10 15:05:00,30.53,30.54,30.51,30.54,10434.0,28.6896,28.699,28.6708,28.699,10434.0
2021-12-10 15:10:00,30.53,30.55,30.52,30.55,3808.0,28.6896,28.7084,28.6802,28.7084,3808.0
2021-12-10 15:15:00,30.54,30.54,30.51,30.51,5640.0,28.699,28.699,28.6708,28.6708,5640.0
2021-12-10 15:20:00,30.51,30.52,30.5,30.5,3122.0,28.6708,28.6802,28.6614,28.6614,3122.0
2021-12-10 15:25:00,30.5,30.5,30.46,30.48,19878.0,28.6614,28.6614,28.6239,28.6427,19878.0
2021-12-10 15:30:00,30.48,30.48,30.43,30.45,18351.0,28.6427,28.6427,28.5957,28.6145,18351.0
2021-12-10 15:35:00,30.44,30.45,30.44,30.45,5407.0,28.6051,28.6145,28.6051,28.6145,5407.0
2021-12-10 15:40:00,30.45,30.47,30.45,30.45,12586.0,28.6145,28.6333,28.6145,28.6145,12586.0
2021-12-10 15:45:00,30.46,30.48,30.45,30.47,53237.0,28.6239,28.6427,28.6145,28.6333,53237.0
2021-12-10 15:50:00,30.47,30.48,30.46,30.48,16451.0,28.6333,28.6427,28.6239,28.6427,16451.0
2021-12-10 15:55:00,30.48,30.5,30.46,30.49,71192.0,28.6427,28.6614,28.6239,28.6521,71192.0
2021-12-13 09:30:00,30.56,30.6,30.47,30.57,155397.0,28.7178,28.7554,28.6333,28.7272,155397.0
2021-12-13 09:35:00,30.56,30.68,30.53,30.53,43251.0,28.7178,28.8306,28.6896,28.6896,43251.0
2021-12-13 09:40:00,30.52,30.55,30.48,30.53,43410.0,28.6802,28.7084,28.6427,28.6896,43410.0
2021-12-13 09:45:00,30.54,30.67,30.53,30.67,78540.0,28.699,28.8212,28.6896,28.8212,78540.0
2021-12-13 09:50:00,30.66,30.72,30.6,30.68,68357.0,28.8118,28.8682,28.7554,28.8306,68357.0
2021-12-13 09:55:00,30.68,30.79,30.68,30.78,35199.0,28.8306,28.934,28.8306,28.9246,35199.0
2021-12-13 10:00:00,30.79,30.82,30.73,30.82,45534.0,28.934,28.9622,28.8776,28.9622,45534.0
2021-12-13 10:05:00,30.82,30.86,30.74,30.74,22615.0,28.9622,28.9997,28.887,28.887,22615.0
2021-12-13 10:10:00,30.73,30.76,30.7,30.75,20233.0,28.8776,28.9058,28.8494,28.8964,20233.0
2021-12-13 10:15:00,30.75,30.78,30.61,30.65,56329.0,28.8964,28.9246,28.7648,28.8024,56329.0
2021-12-13 10:20:00,30.65,30.66,30.59,30.6,32715.0,28.8024,28.8118,28.746,28.7554,32715.0
2021-12-13 10:25:00,30.61,30.61,30.54,30.59,66859.0,28.7648,28.7648,28.699,28.746,66859.0
2021-12-13 10:30:00,30.59,30.64,30.59,30.63,37049.0,28.746,28.793,28.746,28.7836,37049.0
2021-12-13 10:35:00,30.65,30.68,30.54,30.55,59761.0,28.8024,28.8306,28.699,28.7084,59761.0
2021-12-13 10:40:00,30.56,30.59,30.53,30.59,23396.0,28.7178,28.746,28.6896,28.746,23396.0
2021-12-13 10:45:00,30.59,30.61,30.54,30.61,11039.0,28.746,28.7648,28.699,28.7648,11039.0
2021-12-13 10:50:00,30.62,30.66,30.62,30.66,25220.0,28.7742,28.8118,28.7742,28.8118,25220.0
2021-12-13 10:55:00,30.65,30.66,30.61,30.65,17355.0,28.8024,28.8118,28.7648,28.8024,17355.0
2021-12-13 11:00:00,30.65,30.66,30.54,30.54,18812.0,28.8024,28.8118,28.699,28.699,18812.0
2021-12-13 11:05:00,30.53,30.53,30.47,30.48,44993.0,28.6896,28.6896,28.6333,28.6427,44993.0
2021-12-13 11:10:00,30.48,30.52,30.48,30.5,50472.0,28.6427,28.6802,28.6427,28.6614,50472.0
2021-12-13 11:15:00,30.49,30.55,30.48,30.55,58856.0,28.6521,28.7084,28.6427,28.7084,58856.0
2021-12-13 11:20:00,30.54,30.55,30.48,30.52,14723.0,28.699,28.7084,28.6427,28.6802,14723.0
2021-12-13 11:25:00,30.52,30.53,30.49,30.53,20716.0,28.6802,28.6896,28.6521,28.6896,20716.0
2021-12-13 11:30:00,30.53,30.57,30.48,30.48,49849.0,28.6896,28.7272,28.6427,28.6427,49849.0
2021-12-13 11:35:00,30.49,30.5,30.45,30.47,16038.0,28.6521,28.6614,28.6145,28.6333,16038.0
2021-12-13 11:40:00,30.48,30.51,30.47,30.5,16702.0,28.6427,28.6708,28.6333,28.6614,16702.0
2021-12-13 11:45:00,30.51,30.52,30.48,30.48,9806.0,28.6708,28.6802,28.6427,28.6427,9806.0
2021-12-13 11:50:00,30.49,30.49,30.45,30.45,45885.0,28.6521,28.6521,28.6145,28.6145,45885.0
2021-12-13 11:55:00,30.45,30.45,30.41,30.43,38512.0,28.6145,28.6145,28.5769,28.5957,38512.0
2021-12-13 12:00:00,30.44,30.44,30.43,30.43,16880.0,28.6051,28.6051,28.5957,28.5957,16880.0
2021-12-13 12:05:00,30.43,30.47,30.43,30.47,24725.0,28.5957,28.6333,28.5957,28.6333,24725.0
2021-12-13 12:10:00,30.48,30.49,30.46,30.48,19857.0,28.6427,28.6521,28.6239,28.6427,19857.0
2021-12-13 12:15:00,30.47,30.47,30.43,30.45,46827.0,28.6333,28.6333,28.5957,28.6145,46827.0
2021-12-13 12:20:00,30.46,30.46,30.43,30.44,25659.0,28.6239,28.6239,28.5957,28.6051,25659.0
2021-12-13 12:25:00,30.46,30.47,30.44,30.47,6670.0,28.6239,28.6333,28.6051,28.6333,6670.0
2021-12-13 12:30:00,30.47,30.5,30.47,30.48,21789.0,28.6333,28.6614,28.6333,28.6427,21789.0
2021-12-13 12:35:00,30.48,30.49,30.47,30.48,18141.0,28.6427,28.6521,28.6333,28.6427,18141.0
2021-12-13 12:40:00,30.48,30.51,30.48,30.5,18382.0,28.6427,28.6708,28.6427,28.6614,18382.0
2021-12-13 12:45:00,30.51,30.51,30.47,30.47,9566.0,28.6708,28.6708,28.6333,28.6333,9566.0
2021-12-13 12:50:00,30.47,30.5,30.46,30.48,6642.0,28.6333,28.6614,28.6239,28.6427,6642.0
2021-12-13 12:55:00,30.48,30.49,30.46,30.49,5400.0,28.6427,28.6521,28.6239,28.6521,5400.0
2021-12-13 13:00:00,30.49,30.51,30.47,30.48,11945.0,28.6521,28.6708,28.6333,28.6427,11945.0
2021-12-13 13:05:00,30.49,30.49,30.45,30.47,18424.0,28.6521,28.6521,28.6145,28.6333,18424.0
2021-12-13 13:10:00,30.46,30.46,30.39,30.39,28200.0,28.6239,28.6239,28.5581,28.5581,28200.0
2021-12-13 13:15:00,30.39,30.42,30.39,30.41,9785.0,28.5581,28.5863,28.5581,28.5769,9785.0
2021-12-13 13:20:00,30.4,30.42,30.39,30.41,20784.0,28.5675,28.5863,28.5581,28.5769,20784.0
2021-12-13 13:25:00,30.41,30.41,30.39,30.4,11447.0,28.5769,28.5769,28.5581,28.5675,11447.0
2021-12-13 13:30:00,30.41,30.41,30.38,30.39,18081.0,28.5769,28.5769,28.5487,28.5581,18081.0
2021-12-13 13:35:00,30.4,30.4,30.39,30.39,17922.0,28.5675,28.5675,28.5581,28.5581,17922.0
2021-12-13 13:40:00,30.39,30.41,30.37,30.41,7280.0,28.5581,28.5769,28.5393,28.5769,7280.0
2021-12-13 13:45:00,30.39,30.39,30.36,30.39,5397.0,28.5581,28.5581,28.5299,28.5581,5397.0
2021-12-13 13:50:00,30.39,30.39,30.37,30.39,14977.0,28.5581,28.5581,28.5393,28.5581,14977.0
2021-12-13 13:55:00,30.39,30.42,30.39,30.41,36810.0,28.5581,28.5863,28.5581,28.5769,36810.0
2021-12-13 14:00:00,30.41,30.43,30.41,30.43,14026.0,28.5769,28.5957,28.5769,28.5957,14026.0
2021-12-13 14:05:00,30.43,30.45,30.43,30.45,9803.0,28.5957,28.6145,28.5957,28.6145,9803.0
2021-12-13 14:10:00,30.45,30.47,30.44,30.46,49409.0,28.6145,28.6333,28.6051,28.6239,49409.0
2021-12-13 14:15:00,30.47,30.48,30.45,30.48,34893.0,28.6333,28.6427,28.6145,28.6427,34893.0
2021-12-13 14:20:00,30.48,30.52,30.46,30.5,86123.0,28.6427,28.6802,28.6239,28.6614,86123.0
2021-12-13 14:25:00,30.51,30.52,30.5,30.52,46771.0,28.6708,28.6802,28.6614,28.6802,46771.0
2021-12-13 14:30:00,30.51,30.51,30.48,30.48,39332.0,28.6708,28.6708,28.6427,28.6427,39332.0
2021-12-13 14:35:00,30.48,30.48,30.46,30.48,23924.0,28.6427,28.6427,28.6239,28.6427,23924.0
2021-12-13 14:40:00,30.49,30.52,30.49,30.52,29999.0,28.6521,28.6802,28.6521,28.6802,29999.0
2021-12-13 14:45:00,30.51,30.52,30.5,30.52,35857.0,28.6708,28.6802,28.6614,28.6802,35857.0
2021-12-13 14:50:00,30.52,30.57,30.52,30.55,76735.0,28.6802,28.7272,28.6802,28.7084,76735.0
2021-12-13 14:55:00,30.55,30.55,30.54,30.54,29309.0,28.7084,28.7084,28.699,28.699,29309.0
2021-12-13 15:00:00,30.55,30.55,30.53,30.54,29381.0,28.7084,28.7084,28.6896,28.699,29381.0
2021-12-13 15:05:00,30.55,30.56,30.53,30.53,22631.0,28.7084,28.7178,28.6896,28.6896,22631.0
2021-12-13 15:10:00,30.54,30.56,30.54,30.56,59528.0,28.699,28.7178,28.699,28.7178,59528.0
2021-12-13 15:15:00,30.56,30.57,30.55,30.57,47553.0,28.7178,28.7272,28.7084,28.7272,47553.0
2021-12-13 15:20:00,30.57,30.62,30.57,30.61,43170.0,28.7272,28.7742,28.7272,28.7648,43170.0
2021-12-13 15:25:00,30.61,30.64,30.61,30.64,9732.0,28.7648,28.793,28.7648,28.793,9732.0
2021-12-13 15:30:00,30.64,30.66,30.63,30.66,36311.0,28.793,28.8118,28.7836,28.8118,36311.0
2021-12-13 15:35:00,30.66,30.68,30.66,30.66,81794.0,28.8118,28.8306,28.8118,28.8118,81794.0
2021-12-13 15:40:00,30.66,30.66,30.59,30.59,57208.0,28.8118,28.8118,28.746,28.746,57208.0
2021-12-13 15:45:00,30.59,30.59,30.56,30.56,59710.0,28.746,28.746,28.7178,28.7178,59710.0
2021-12-13 15:50:00,30.56,30.56,30.51,30.52,111231.0,28.7178,28.7178,28.6708,28.6802,111231.0
2021-12-13 15:55:00,30.52,30.54,30.48,30.51,219188.0,28.6802,28.699,28.6427,28.6708,219188.0
2021-12-14 09:30:00,30.02,30.24,30.0,30.19,312117.0,28.2104,28.4171,28.1916,28.3701,312117.0
2021-12-14 09:35:00,30.18,30.26,30.07,30.12,98642.0,28.3607,28.4359,28.2574,28.3044,98642.0
2021-12-14 09:40:00,30.14,30.24,30.11,30.22,163919.0,28.3231,28.4171,28.295,28.3983,163919.0
2021-12-14 09:45:00,30.22,30.33,30.22,30.32,136584.0,28.3983,28.5017,28.3983,28.4923,136584.0
2021-12-14 09:50:00,30.32,30.41,30.3,30.41,57875.0,28.4923,28.5769,28.4735,28.5769,57875.0
2021-12-14 09:55:00,30.4,30.55,30.4,30.47,89520.0,28.5675,28.7084,28.5675,28.6333,89520.0
2021-12-14 10:00:00,30.46,30.51,30.34,30.34,35595.0,28.6239,28.6708,28.5111,28.5111,35595.0
2021-12-14 10:05:00,30.34,30.41,30.33,30.34,53591.0,28.5111,28.5769,28.5017,28.5111,53591.0
2021-12-14 10:10:00,30.34,30.34,30.13,30.14,87007.0,28.5111,28.5111,28.3138,28.3231,87007.0
2021-12-14 10:15:00,30.13,30.16,30.02,30.05,47662.0,28.3138,28.3419,28.2104,28.2386,47662.0
2021-12-14 10:20:00,30.06,30.14,30.05,30.14,52614.0,28.248,28.3231,28.2386,28.3231,52614.0
2021-12-14 10:25:00,30.13,30.2,30.12,30.18,88956.0,28.3138,28.3795,28.3044,28.3607,88956.0
2021-12-14 10:30:00,30.17,30.22,30.16,30.19,38746.0,28.3513,28.3983,28.3419,28.3701,38746.0
2021-12-14 10:35:00,30.18,30.18,30.14,30.15,27367.0,28.3607,28.3607,28.3231,28.3325,27367.0
2021-12-14 10:40:00,30.16,30.23,30.15,30.2,26784.0,28.3419,28.4077,28.3325,28.3795,26784.0
2021-12-14 10:45:00,30.19,30.23,30.17,30.23,30638.0,28.3701,28.4077,28.3513,28.4077,30638.0
2021-12-14 10:50:00,30.23,30.34,30.23,30.32,51886.0,28.4077,28.5111,28.4077,28.4923,51886.0
2021-12-14 10:55:00,30.33,30.34,30.28,30.32,35127.0,28.5017,28.5111,28.4547,28.4923,35127.0
2021-12-14 11:00:00,30.32,30.39,30.32,30.38,31363.0,28.4923,28.5581,28.4923,28.5487,31363.0
2021-12-14 11:05:00,30.37,30.4,30.37,30.37,25310.0,28.5393,28.5675,28.5393,28.5393,25310.0
2021-12-14 11:10:00,30.36,30.37,30.29,30.33,30568.0,28.5299,28.5393,28.4641,28.5017,30568.0
2021-12-14 11:15:00,30.32,30.39,30.32,30.32,59246.0,28.4923,28.5581,28.4923,28.4923,59246.0
2021-12-14 11:20:00,30.32,30.33,30.27,30.27,14079.0,28.4923,28.5017,28.4453,28.4453,14079.0
2021-12-14 11:25:00,30.27,30.3,30.23,30.24,41919.0,28.4453,28.4735,28.4077,28.4171,41919.0
2021-12-14 11:30:00,30.24,30.24,30.18,30.18,34836.0,28.4171,28.4171,28.3607,28.3607,34836.0
2021-12-14 11:35:00,30.18,30.2,30.16,30.2,35207.0,28.3607,28.3795,28.3419,28.3795,35207.0
2021-12-14 11:40:00,30.21,30.25,30.21,30.21,37381.0,28.3889,28.4265,28.3889,28.3889,37381.0
2021-12-14 11:45:00,30.2,30.26,30.2,30.24,72515.0,28.3795,28.4359,28.3795,28.4171,72515.0
2021-12-14 11:50:00,30.25,30.3,30.25,30.3,19561.0,28.4265,28.4735,28.4265,28.4735,19561.0
2021-12-14 11:55:00,30.29,30.32,30.26,30.31,18151.0,28.4641,28.4923,28.4359,28.4829,18151.0
2021-12-14 12:00:00,30.31,30.32,30.26,30.26,16986.0,28.4829,28.4923,28.4359,28.4359,16986.0
2021-12-14 12:05:00,30.27,30.3,30.25,30.29,44999.0,28.4453,28.4735,28.4265,28.4641,44999.0
2021-12-14 12:10:00,30.3,30.31,30.27,30.31,12866.0,28.4735,28.4829,28.4453,28.4829,12866.0
2021-12-14 12:15:00,30.31,30.34,30.31,30.32,12992.0,28.4829,28.5111,28.4829,28.4923,12992.0
2021-12-14 12:20:00,30.31,30.33,30.27,30.27,12030.0,28.4829,28.5017,28.4453,28.4453,12030.0
2021-12-14 12:25:00,30.27,30.33,30.27,30.31,7439.0,28.4453,28.5017,28.4453,28.4829,7439.0
2021-12-14 12:30:00,30.32,30.32,30.29,30.32,30282.0,28.4923,28.4923,28.4641,28.4923,30282.0
2021-12-14 12:35:00,30.31,30.31,30.29,30.29,2155.0,28.4829,28.4829,28.4641,28.4641,2155.0
2021-12-14 12:40:00,30.29,30.3,30.27,30.28,9277.0,28.4641,28.4735,28.4453,28.4547,9277.0
2021-12-14 12:45:00,30.27,30.29,30.24,30.24,25862.0,28.4453,28.4641,28.4171,28.4171,25862.0
2021-12-14 12:50:00,30.25,30.27,30.24,30.24,10538.0,28.4265,28.4453,28.4171,28.4171,10538.0
2021-12-14 12:55:00,30.23,30.24,30.2,30.24,11977.0,28.4077,28.4171,28.3795,28.4171,11977.0
2021-12-14 13:00:00,30.23,30.23,30.19,30.2,8220.0,28.4077,28.4077,28.3701,28.3795,8220.0
2021-12-14 13:05:00,30.2,30.24,30.2,30.21,6636.0,28.3795,28.4171,28.3795,28.3889,6636.0
2021-12-14 13:10:00,30.22,30.25,30.21,30.24,16017.0,28.3983,28.4265,28.3889,28.4171,16017.0
2021-12-14 13:15:00,30.21,30.26,30.21,30.25,10776.0,28.3889,28.4359,28.3889,28.4265,10776.0
2021-12-14 13:20:00,30.25,30.25,30.2,30.23,12048.0,28.4265,28.4265,28.3795,28.4077,12048.0
2021-12-14 13:25:00,30.23,30.24,30.18,30.18,12983.0,28.4077,28.4171,28.3607,28.3607,12983.0
2021-12-14 13:30:00,30.19,30.21,30.18,30.18,7272.0,28.3701,28.3889,28.3607,28.3607,7272.0
2021-12-14 13:35:00,30.18,30.18,30.16,30.17,7609.0,28.3607,28.3607,28.3419,28.3513,7609.0
2021-12-14 13:40:00,30.17,30.17,30.13,30.16,36843.0,28.3513,28.3513,28.3138,28.3419,36843.0
2021-12-14 13:45:00,30.16,30.17,30.15,30.15,16850.0,28.3419,28.3513,28.3325,28.3325,16850.0
2021-12-14 13:50:00,30.16,30.17,30.13,30.15,45780.0,28.3419,28.3513,28.3138,28.3325,45780.0
2021-12-14 13:55:00,30.14,30.14,30.12,30.13,15672.0,28.3231,28.3231,28.3044,28.3138,15672.0
2021-12-14 14:00:00,30.14,30.21,30.14,30.18,33983.0,28.3231,28.3889,28.3231,28.3607,33983.0
2021-12-14 14:05:00,30.18,30.23,30.16,30.23,13931.0,28.3607,28.4077,28.3419,28.4077,13931.0
2021-12-14 14:10:00,30.24,30.28,30.24,30.27,42535.0,28.4171,28.4547,28.4171,28.4453,42535.0
2021-12-14 14:15:00,30.27,30.33,30.27,30.33,8274.0,28.4453,28.5017,28.4453,28.5017,8274.0
2021-12-14 14:20:00,30.34,30.35,30.32,30.32,15386.0,28.5111,28.5205,28.4923,28.4923,15386.0
2021-12-14 14:25:00,30.32,30.35,30.32,30.34,31190.0,28.4923,28.5205,28.4923,28.5111,31190.0
2021-12-14 14:30:00,30.35,30.35,30.33,30.35,17192.0,28.5205,28.5205,28.5017,28.5205,17192.0
2021-12-14 14:35:00,30.34,30.35,30.31,30.34,4602.0,28.5111,28.5205,28.4829,28.5111,4602.0
2021-12-14 14:40:00,30.34,30.35,30.32,30.34,18093.0,28.5111,28.5205,28.4923,28.5111,18093.0
2021-12-14 14:45:00,30.34,30.38,30.32,30.32,19643.0,28.5111,28.5487,28.4923,28.4923,19643.0
2021-12-14 14:50:00,30.32,30.33,30.31,30.33,8995.0,28.4923,28.5017,28.4829,28.5017,8995.0
2021-12-14 14:55:00,30.31,30.32,30.3,30.3,8401.0,28.4829,28.4923,28.4735,28.4735,8401.0
2021-12-14 15:00:00,30.3,30.31,30.3,30.3,9513.0,28.4735,28.4829,28.4735,28.4735,9513.0
2021-12-14 15:05:00,30.29,30.29,30.25,30.26,17884.0,28.4641,28.4641,28.4265,28.4359,17884.0
2021-12-14 15:10:00,30.26,30.26,30.2,30.22,17227.0,28.4359,28.4359,28.3795,28.3983,17227.0
2021-12-14 15:15:00,30.23,30.23,30.18,30.18,57921.0,28.4077,28.4077,28.3607,28.3607,57921.0
2021-12-14 15:20:00,30.19,30.21,30.19,30.21,10061.0,28.3701,28.3889,28.3701,28.3889,10061.0
2021-12-14 15:25:00,30.21,30.25,30.21,30.25,25455.0,28.3889,28.4265,28.3889,28.4265,25455.0
2021-12-14 15:30:00,30.25,30.25,30.16,30.16,34958.0,28.4265,28.4265,28.3419,28.3419,34958.0
2021-12-14 15:35:00,30.17,30.2,30.17,30.18,40066.0,28.3513,28.3795,28.3513,28.3607,40066.0
2021-12-14 15:40:00,30.18,30.2,30.18,30.18,47944.0,28.3607,28.3795,28.3607,28.3607,47944.0
2021-12-14 15:45:00,30.18,30.18,30.11,30.12,37630.0,28.3607,28.3607,28.295,28.3044,37630.0
2021-12-14 15:50:00,30.12,30.14,30.11,30.11,59207.0,28.3044,28.3231,28.295,28.295,59207.0
2021-12-14 15:55:00,30.11,30.14,30.11,30.12,123421.0,28.295,28.3231,28.295,28.3044,123421.0
2021-12-15 09:30:00,30.0,30.0,29.7,29.73,195132.0,28.1916,28.1916,27.9097,27.9379,195132.0
2021-12-15 09:35:00,29.73,29.83,29.68,29.73,74602.0,27.9379,28.0318,27.8909,27.9379,74602.0
2021-12-15 09:40:00,29.73,29.75,29.63,29.75,51664.0,27.9379,27.9567,27.8439,27.9567,51664.0
2021-12-15 09:45:00,29.76,29.78,29.67,29.76,41149.0,27.9661,27.9848,27.8815,27.9661,41149.0
2021-12-15 09:50:00,29.76,29.82,29.75,29.76,28477.0,27.9661,28.0224,27.9567,27.9661,28477.0
2021-12-15 09:55:00,29.76,29.78,29.69,29.69,24233.0,27.9661,27.9848,27.9003,27.9003,24233.0
2021-12-15 10:00:00,29.68,29.72,29.64,29.64,30578.0,27.8909,27.9285,27.8533,27.8533,30578.0
2021-12-15 10:05:00,29.65,29.65,29.57,29.6,26247.0,27.8627,27.8627,27.7875,27.8157,26247.0
2021-12-15 10:10:00,29.61,29.61,29.52,29.53,69415.0,27.8251,27.8251,27.7405,27.7499,69415.0
2021-12-15 10:15:00,29.53,29.54,29.5,29.52,47480.0,27.7499,27.7593,27.7217,27.7405,47480.0
2021-12-15 10:20:00,29.5,29.53,29.5,29.51,8997.0,27.7217,27.7499,27.7217,27.7311,8997.0
2021-12-15 10:25:00,29.5,29.5,29.44,29.5,87589.0,27.7217,27.7217,27.6653,27.7217,87589.0
2021-12-15 10:30:00,29.51,29.59,29.48,29.56,171710.0,27.7311,27.8063,27.7029,27.7781,171710.0
2021-12-15 10:35:00,29.55,29.55,29.46,29.46,61514.0,27.7687,27.7687,27.6841,27.6841,61514.0
2021-12-15 10:40:00,29.47,29.5,29.44,29.46,31345.0,27.6935,27.7217,27.6653,27.6841,31345.0
2021-12-15 10:45:00,29.44,29.44,29.36,29.39,85927.0,27.6653,27.6653,27.5902,27.6184,85927.0
2021-12-15 10:50:00,29.39,29.39,29.32,29.34,29043.0,27.6184,27.6184,27.5526,27.5714,29043.0
2021-12-15 10:55:00,29.34,29.34,29.24,29.25,42078.0,27.5714,27.5714,27.4774,27.4868,42078.0
2021-12-15 11:00:00,29.25,29.31,29.24,29.29,97854.0,27.4868,27.5432,27.4774,27.5244,97854.0
2021-12-15 11:05:00,29.29,29.34,29.28,29.3,27729.0,27.5244,27.5714,27.515,27.5338,27729.0
2021-12-15 11:10:00,29.29,29.29,29.26,29.28,19476.0,27.5244,27.5244,27.4962,27.515,19476.0
2021-12-15 11:15:00,29.29,29.35,29.27,29.27,47787.0,27.5244,27.5808,27.5056,27.5056,47787.0
2021-12-15 11:20:00,29.27,29.32,29.27,29.29,22601.0,27.5056,27.5526,27.5056,27.5244,22601.0
2021-12-15 11:25:00,29.3,29.31,29.27,29.27,13750.0,27.5338,27.5432,27.5056,27.5056,13750.0
2021-12-15 11:30:00,29.28,29.31,29.27,29.29,16047.0,27.515,27.5432,27.5056,27.5244,16047.0
2021-12-15 11:35:00,29.28,29.28,29.19,29.23,44933.0,27.515,27.515,27.4304,27.468,44933.0
2021-12-15 11:40:00,29.23,29.25,29.2,29.25,17864.0,27.468,27.4868,27.4398,27.4868,17864.0
2021-12-15 11:45:00,29.26,29.29,29.24,29.27,16061.0,27.4962,27.5244,27.4774,27.5056,16061.0
2021-12-15 11:50:00,29.26,29.27,29.25,29.27,14311.0,27.4962,27.5056,27.4868,27.5056,14311.0
2021-12-15 11:55:00,29.28,29.3,29.26,29.28,37596.0,27.515,27.5338,27.4962,27.515,37596.0
2021-12-15 12:00:00,29.29,29.3,29.27,29.27,21360.0,27.5244,27.5338,27.5056,27.5056,21360.0
2021-12-15 12:05:00,29.27,29.32,29.27,29.32,43972.0,27.5056,27.5526,27.5056,27.5526,43972.0
2021-12-15 12:10:00,29.32,29.32,29.27,29.29,31644.0,27.5526,27.5526,27.5056,27.5244,31644.0
2021-12-15 12:15:00,29.29,29.3,29.25,29.25,20986.0,27.5244,27.5338,27.4868,27.4868,20986.0
2021-12-15 12:20:00,29.24,29.24,29.15,29.15,14787.0,27.4774,27.4774,27.3928,27.3928,14787.0
2021-12-15 12:25:00,29.15,29.25,29.15,29.25,27942.0,27.3928,27.4868,27.3928,27.4868,27942.0
2021-12-15 12:30:00,29.25,29.25,29.19,29.23,42090.0,27.4868,27.4868,27.4304,27.468,42090.0
2021-12-15 12:35:00,29.24,29.25,29.22,29.23,52120.0,27.4774,27.4868,27.4586,27.468,52120.0
2021-12-15 12:40:00,29.23,29.23,29.2,29.22,23626.0,27.468,27.468,27.4398,27.4586,23626.0
2021-12-15 12:45:00,29.22,29.25,29.18,29.25,13735.0,27.4586,27.4868,27.421,27.4868,13735.0
2021-12-15 12:50:00,29.24,29.28,29.23,29.28,24029.0,27.4774,27.515,27.468,27.515,24029.0
2021-12-15 12:55:00,29.28,29.3,29.26,29.26,39107.0,27.515,27.5338,27.4962,27.4962,39107.0
2021-12-15 13:00:00,29.25,29.27,29.23,29.23,9740.0,27.4868,27.5056,27.468,27.468,9740.0
2021-12-15 13:05:00,29.23,29.27,29.23,29.23,22790.0,27.468,27.5056,27.468,27.468,22790.0
2021-12-15 13:10:00,29.23,29.23,29.2,29.2,18473.0,27.468,27.468,27.4398,27.4398,18473.0
2021-12-15 13:15:00,29.2,29.2,29.19,29.2,12542.0,27.4398,27.4398,27.4304,27.4398,12542.0
2021-12-15 13:20:00,29.2,29.2,29.18,29.2,40735.0,27.4398,27.4398,27.421,27.4398,40735.0
2021-12-15 13:25:00,29.2,29.2,29.16,29.18,22501.0,27.4398,27.4398,27.4022,27.421,22501.0
2021-12-15 13:30:00,29.18,29.2,29.18,29.2,33067.0,27.421,27.4398,27.421,27.4398,33067.0
2021-12-15 13:35:00,29.2,29.2,29.16,29.18,16267.0,27.4398,27.4398,27.4022,27.421,16267.0
2021-12-15 13:40:00,29.18,29.19,29.14,29.14,39449.0,27.421,27.4304,27.3834,27.3834,39449.0
2021-12-15 13:45:00,29.14,29.16,29.11,29.15,39716.0,27.3834,27.4022,27.3552,27.3928,39716.0
2021-12-15 13:50:00,29.16,29.2,29.16,29.18,41672.0,27.4022,27.4398,27.4022,27.421,41672.0
2021-12-15 13:55:00,29.17,29.25,29.16,29.24,103986.0,27.4116,27.4868,27.4022,27.4774,103986.0
2021-12-15 14:00:00,29.23,29.27,28.91,29.27,279976.0,27.468,27.5056,27.1673,27.5056,279976.0
2021-12-15 14:05:00,29.28,29.32,29.07,29.17,83834.0,27.515,27.5526,27.3176,27.4116,83834.0
2021-12-15 14:10:00,29.18,29.44,29.13,29.44,106236.0,27.421,27.6653,27.374,27.6653,106236.0
2021-12-15 14:15:00,29.45,29.45,29.3,29.33,59577.0,27.6747,27.6747,27.5338,27.562,59577.0
2021-12-15 14:20:00,29.32,29.34,29.23,29.26,93228.0,27.5526,27.5714,27.468,27.4962,93228.0
2021-12-15 14:25:00,29.27,29.3,29.17,29.28,69757.0,27.5056,27.5338,27.4116,27.515,69757.0
2021-12-15 14:30:00,29.27,29.32,29.18,29.22,45885.0,27.5056,27.5526,27.421,27.4586,45885.0
2021-12-15 14:35:00,29.22,29.36,29.15,29.36,95119.0,27.4586,27.5902,27.3928,27.5902,95119.0
2021-12-15 14:40:00,29.35,29.45,29.23,29.25,135527.0,27.5808,27.6747,27.468,27.4868,135527.0
2021-12-15 14:45:00,29.25,29.32,29.2,29.32,105009.0,27.4868,27.5526,27.4398,27.5526,105009.0
2021-12-15 14:50:00,29.32,29.48,29.3,29.45,155656.0,27.5526,27.7029,27.5338,27.6747,155656.0
2021-12-15 14:55:00,29.45,29.46,29.23,29.26,91566.0,27.6747,27.6841,27.468,27.4962,91566.0
2021-12-15 15:00:00,29.28,29.41,29.25,29.4,73911.0,27.515,27.6372,27.4868,27.6278,73911.0
2021-12-15 15:05:00,29.39,29.53,29.39,29.51,68794.0,27.6184,27.7499,27.6184,27.7311,68794.0
2021-12-15 15:10:00,29.5,29.54,29.47,29.5,46442.0,27.7217,27.7593,27.6935,27.7217,46442.0
2021-12-15 15:15:00,29.5,29.61,29.48,29.57,66781.0,27.7217,27.8251,27.7029,27.7875,66781.0
2021-12-15 15:20:00,29.58,29.67,29.58,29.62,70654.0,27.7969,27.8815,27.7969,27.8345,70654.0
2021-12-15 15:25:00,29.63,29.71,29.57,29.71,211767.0,27.8439,27.9191,27.7875,27.9191,211767.0
2021-12-15 15:30:00,29.71,29.77,29.68,29.77,137350.0,27.9191,27.9755,27.8909,27.9755,137350.0
2021-12-15 15:35:00,29.77,29.87,29.77,29.82,71729.0,27.9755,28.0694,27.9755,28.0224,71729.0
2021-12-15 15:40:00,29.81,29.81,29.65,29.65,150653.0,28.013,28.013,27.8627,27.8627,150653.0
2021-12-15 15:45:00,29.65,29.7,29.59,29.59,55366.0,27.8627,27.9097,27.8063,27.8063,55366.0
2021-12-15 15:50:00,29.59,29.7,29.59,29.65,101639.0,27.8063,27.9097,27.8063,27.8627,101639.0
2021-12-15 15:55:00,29.65,29.71,29.64,29.69,169255.0,27.8627,27.9191,27.8533,27.9003,169255.0
2021-12-16 09:30:00,30.12,30.52,30.12,30.49,344165.0,28.3044,28.6802,28.3044,28.6521,344165.0
2021-12-16 09:35:00,30.49,30.69,30.43,30.62,129787.0,28.6521,28.84,28.5957,28.7742,129787.0
2021-12-16 09:40:00,30.61,30.76,30.61,30.62,135781.0,28.7648,28.9058,28.7648,28.7742,135781.0
2021-12-16 09:45:00,30.62,30.85,30.62,30.81,130039.0,28.7742,28.9903,28.7742,28.9528,130039.0
2021-12-16 09:50:00,30.81,30.86,30.59,30.64,189829.0,28.9528,28.9997,28.746,28.793,189829.0
2021-12-16 09:55:00,30.65,30.78,30.63,30.65,283578.0,28.8024,28.9246,28.7836,28.8024,283578.0
2021-12-16 10:00:00,30.66,30.73,30.58,30.64,148712.0,28.8118,28.8776,28.7366,28.793,148712.0
2021-12-16 10:05:00,30.64,30.72,30.55,30.55,95031.0,28.793,28.8682,28.7084,28.7084,95031.0
2021-12-16 10:10:00,30.55,30.73,30.55,30.69,86160.0,28.7084,28.8776,28.7084,28.84,86160.0
2021-12-16 10:15:00,30.69,30.74,30.65,30.73,72940.0,28.84,28.887,28.8024,28.8776,72940.0
2021-12-16 10:20:00,30.71,30.72,30.65,30.72,38348.0,28.8588,28.8682,28.8024,28.8682,38348.0
2021-12-16 10:25:00,30.72,30.76,30.67,30.71,56644.0,28.8682,28.9058,28.8212,28.8588,56644.0
2021-12-16 10:30:00,30.71,30.75,30.67,30.67,57053.0,28.8588,28.8964,28.8212,28.8212,57053.0
2021-12-16 10:35:00,30.68,30.73,30.64,30.67,90834.0,28.8306,28.8776,28.793,28.8212,90834.0
2021-12-16 10:40:00,30.67,30.81,30.66,30.81,73526.0,28.8212,28.9528,28.8118,28.9528,73526.0
2021-12-16 10:45:00,30.81,30.83,30.78,30.78,41654.0,28.9528,28.9716,28.9246,28.9246,41654.0
2021-12-16 10:50:00,30.78,30.85,30.76,30.85,39022.0,28.9246,28.9903,28.9058,28.9903,39022.0
2021-12-16 10:55:00,30.86,30.91,30.85,30.87,64733.0,28.9997,29.0467,28.9903,29.0091,64733.0
2021-12-16 11:00:00,30.87,30.88,30.77,30.77,88219.0,29.0091,29.0185,28.9152,28.9152,88219.0
2021-12-16 11:05:00,30.76,30.79,30.7,30.79,60980.0,28.9058,28.934,28.8494,28.934,60980.0
2021-12-16 11:10:00,30.78,30.84,30.77,30.83,57295.0,28.9246,28.981,28.9152,28.9716,57295.0
2021-12-16 11:15:00,30.83,30.89,30.83,30.87,56061.0,28.9716,29.0279,28.9716,29.0091,56061.0
2021-12-16 11:20:00,30.88,30.95,30.87,30.93,59460.0,29.0185,29.0843,29.0091,29.0655,59460.0
2021-12-16 11:25:00,30.93,30.96,30.89,30.94,53845.0,29.0655,29.0937,29.0279,29.0749,53845.0
2021-12-16 11:30:00,30.94,30.94,30.87,30.88,32058.0,29.0749,29.0749,29.0091,29.0185,32058.0
2021-12-16 11:35:00,30.89,30.92,30.86,30.89,38899.0,29.0279,29.0561,28.9997,29.0279,38899.0
2021-12-16 11:40:00,30.89,30.92,30.88,30.92,29835.0,29.0279,29.0561,29.0185,29.0561,29835.0
2021-12-16 11:45:00,30.93,31.0,30.89,31.0,67131.0,29.0655,29.1313,29.0279,29.1313,67131.0
2021-12-16 11:50:00,31.0,31.02,30.98,30.99,32990.0,29.1313,29.1501,29.1125,29.1219,32990.0
2021-12-16 11:55:00,30.99,31.02,30.96,31.0,34372.0,29.1219,29.1501,29.0937,29.1313,34372.0
2021-12-16 12:00:00,31.0,31.04,30.96,30.98,77774.0,29.1313,29.1689,29.0937,29.1125,77774.0
2021-12-16 12:05:00,30.97,31.03,30.93,31.01,27475.0,29.1031,29.1595,29.0655,29.1407,27475.0
2021-12-16 12:10:00,31.0,31.05,30.99,31.04,40650.0,29.1313,29.1783,29.1219,29.1689,40650.0
2021-12-16 12:15:00,31.05,31.05,31.02,31.03,29751.0,29.1783,29.1783,29.1501,29.1595,29751.0
2021-12-16 12:20:00,31.04,31.08,31.02,31.04,59644.0,29.1689,29.2065,29.1501,29.1689,59644.0
2021-12-16 12:25:00,31.03,31.05,31.0,31.02,76801.0,29.1595,29.1783,29.1313,29.1501,76801.0
2021-12-16 12:30:00,31.02,31.05,31.0,31.05,68244.0,29.1501,29.1783,29.1313,29.1783,68244.0
2021-12-16 12:35:00,31.04,31.05,31.0,31.0,51756.0,29.1689,29.1783,29.1313,29.1313,51756.0
2021-12-16 12:40:00,31.01,31.04,31.0,31.0,41584.0,29.1407,29.1689,29.1313,29.1313,41584.0
2021-12-16 12:45:00,31.0,31.01,30.95,31.0,41934.0,29.1313,29.1407,29.0843,29.1313,41934.0
2021-12-16 12:50:00,31.0,31.03,31.0,31.02,38466.0,29.1313,29.1595,29.1313,29.1501,38466.0
2021-12-16 12:55:00,31.02,31.04,31.0,31.0,19933.0,29.1501,29.1689,29.1313,29.1313,19933.0
2021-12-16 13:00:00,31.0,31.08,31.0,31.08,49375.0,29.1313,29.2065,29.1313,29.2065,49375.0
2021-12-16 13:05:00,31.08,31.09,31.04,31.09,27437.0,29.2065,29.2159,29.1689,29.2159,27437.0
2021-12-16 13:10:00,31.09,31.1,31.02,31.1,78568.0,29.2159,29.2253,29.1501,29.2253,78568.0
2021-12-16 13:15:00,31.1,31.11,31.07,31.11,70235.0,29.2253,29.2347,29.1971,29.2347,70235.0
2021-12-16 13:20:00,31.1,31.1,31.04,31.07,29594.0,29.2253,29.2253,29.1689,29.1971,29594.0
2021-12-16 13:25:00,31.06,31.06,31.0,31.0,16294.0,29.1877,29.1877,29.1313,29.1313,16294.0
2021-12-16 13:30:00,31.0,31.0,30.93,30.93,86732.0,29.1313,29.1313,29.0655,29.0655,86732.0
2021-12-16 13:35:00,30.93,30.93,30.9,30.92,72663.0,29.0655,29.0655,29.0373,29.0561,72663.0
2021-12-16 13:40:00,30.93,30.93,30.89,30.91,38183.0,29.0655,29.0655,29.0279,29.0467,38183.0
2021-12-16 13:45:00,30.91,30.92,30.89,30.91,17125.0,29.0467,29.0561,29.0279,29.0467,17125.0
2021-12-16 13:50:00,30.91,30.91,30.87,30.87,57908.0,29.0467,29.0467,29.0091,29.0091,57908.0
2021-12-16 13:55:00,30.88,30.88,30.86,30.88,33037.0,29.0185,29.0185,28.9997,29.0185,33037.0
2021-12-16 14:00:00,30.88,30.91,30.88,30.91,32216.0,29.0185,29.0467,29.0185,29.0467,32216.0
2021-12-16 14:05:00,30.91,30.91,30.82,30.82,24897.0,29.0467,29.0467,28.9622,28.9622,24897.0
2021-12-16 14:10:00,30.82,30.82,30.76,30.8,42295.0,28.9622,28.9622,28.9058,28.9434,42295.0
2021-12-16 14:15:00,30.8,30.81,30.78,30.81,36267.0,28.9434,28.9528,28.9246,28.9528,36267.0
2021-12-16 14:20:00,30.82,30.87,30.82,30.87,27716.0,28.9622,29.0091,28.9622,29.0091,27716.0
2021-12-16 14:25:00,30.87,30.91,30.86,30.89,44762.0,29.0091,29.0467,28.9997,29.0279,44762.0
2021-12-16 14:30:00,30.9,30.94,30.9,30.93,47871.0,29.0373,29.0749,29.0373,29.0655,47871.0
2021-12-16 14:35:00,30.93,30.97,30.93,30.97,43870.0,29.0655,29.1031,29.0655,29.1031,43870.0
2021-12-16 14:40:00,30.98,31.0,30.95,30.97,27143.0,29.1125,29.1313,29.0843,29.1031,27143.0
2021-12-16 14:45:00,30.96,30.97,30.92,30.92,16363.0,29.0937,29.1031,29.0561,29.0561,16363.0
2021-12-16 14:50:00,30.93,30.96,30.9,30.96,44767.0,29.0655,29.0937,29.0373,29.0937,44767.0
2021-12-16 14:55:00,30.96,31.01,30.96,31.01,45844.0,29.0937,29.1407,29.0937,29.1407,45844.0
2021-12-16 15:00:00,30.99,31.03,30.99,31.03,27183.0,29.1219,29.1595,29.1219,29.1595,27183.0
2021-12-16 15:05:00,31.03,31.06,31.03,31.04,35871.0,29.1595,29.1877,29.1595,29.1689,35871.0
2021-12-16 15:10:00,31.03,31.06,31.02,31.06,49224.0,29.1595,29.1877,29.1501,29.1877,49224.0
2021-12-16 15:15:00,31.06,31.06,31.02,31.03,45766.0,29.1877,29.1877,29.1501,29.1595,45766.0
2021-12-16 15:20:00,31.03,31.05,31.01,31.05,31224.0,29.1595,29.1783,29.1407,29.1783,31224.0
2021-12-16 15:25:00,31.05,31.08,31.04,31.06,87580.0,29.1783,29.2065,29.1689,29.1877,87580.0
2021-12-16 15:30:00,31.06,31.11,31.05,31.11,61136.0,29.1877,29.2347,29.1783,29.2347,61136.0
2021-12-16 15:35:00,31.11,31.11,31.07,31.09,66225.0,29.2347,29.2347,29.1971,29.2159,66225.0
2021-12-16 15:40:00,31.09,31.1,31.04,31.05,59130.0,29.2159,29.2253,29.1689,29.1783,59130.0
2021-12-16 15:45:00,31.05,31.13,31.05,31.13,195519.0,29.1783,29.2535,29.1783,29.2535,195519.0
2021-12-16 15:50:00,31.13,31.24,31.13,31.2,156489.0,29.2535,29.3568,29.2535,29.3193,156489.0
2021-12-16 15:55:00,31.2,31.21,31.16,31.17,248949.0,29.3193,29.3286,29.2817,29.2911,248949.0
2021-12-17 09:30:00,31.35,31.49,31.19,31.34,324451.0,29.4602,29.5918,29.3099,29.4508,324451.0
2021-12-17 09:35:00,31.35,31.4,31.2,31.37,169217.0,29.4602,29.5072,29.3193,29.479,169217.0
2021-12-17 09:40:00,31.37,31.56,31.3,31.56,104511.0,29.479,29.6576,29.4132,29.6576,104511.0
2021-12-17 09:45:00,31.56,31.59,31.46,31.5,81689.0,29.6576,29.6857,29.5636,29.6012,81689.0
2021-12-17 09:50:00,31.49,31.65,31.49,31.58,43735.0,29.5918,29.7421,29.5918,29.6763,43735.0
2021-12-17 09:55:00,31.57,31.57,31.47,31.5,43849.0,29.6669,29.6669,29.573,29.6012,43849.0
2021-12-17 10:00:00,31.49,31.59,31.49,31.57,73523.0,29.5918,29.6857,29.5918,29.6669,73523.0
2021-12-17 10:05:00,31.59,31.67,31.51,31.67,38072.0,29.6857,29.7609,29.6106,29.7609,38072.0
2021-12-17 10:10:00,31.69,31.74,31.62,31.66,60436.0,29.7797,29.8267,29.7139,29.7515,60436.0
2021-12-17 10:15:00,31.65,31.73,31.63,31.73,59591.0,29.7421,29.8173,29.7233,29.8173,59591.0
2021-12-17 10:20:00,31.73,31.76,31.61,31.65,88459.0,29.8173,29.8455,29.7045,29.7421,88459.0
2021-12-17 10:25:00,31.64,31.7,31.61,31.66,77362.0,29.7327,29.7891,29.7045,29.7515,77362.0
2021-12-17 10:30:00,31.67,31.74,31.64,31.71,55912.0,29.7609,29.8267,29.7327,29.7985,55912.0
2021-12-17 10:35:00,31.7,31.72,31.63,31.66,51918.0,29.7891,29.8079,29.7233,29.7515,51918.0
2021-12-17 10:40:00,31.66,31.69,31.55,31.55,56471.0,29.7515,29.7797,29.6482,29.6482,56471.0
2021-12-17 10:45:00,31.55,31.56,31.48,31.48,36204.0,29.6482,29.6576,29.5824,29.5824,36204.0
2021-12-17 10:50:00,31.47,31.56,31.45,31.56,51743.0,29.573,29.6576,29.5542,29.6576,51743.0
2021-12-17 10:55:00,31.57,31.59,31.51,31.52,56338.0,29.6669,29.6857,29.6106,29.62,56338.0
2021-12-17 11:00:00,31.51,31.52,31.43,31.43,61143.0,29.6106,29.62,29.5354,29.5354,61143.0
2021-12-17 11:05:00,31.43,31.47,31.37,31.38,44680.0,29.5354,29.573,29.479,29.4884,44680.0
2021-12-17 11:10:00,31.38,31.39,31.33,31.38,34175.0,29.4884,29.4978,29.4414,29.4884,34175.0
2021-12-17 11:15:00,31.38,31.44,31.38,31.43,32165.0,29.4884,29.5448,29.4884,29.5354,32165.0
2021-12-17 11:20:00,31.43,31.44,31.39,31.41,42053.0,29.5354,29.5448,29.4978,29.5166,42053.0
2021-12-17 11:25:00,31.41,31.49,31.39,31.41,28694.0,29.5166,29.5918,29.4978,29.5166,28694.0
2021-12-17 11:30:00,31.41,31.5,31.39,31.4,44277.0,29.5166,29.6012,29.4978,29.5072,44277.0
2021-12-17 11:35:00,31.39,31.48,31.38,31.44,33635.0,29.4978,29.5824,29.4884,29.5448,33635.0
2021-12-17 11:40:00,31.45,31.46,31.43,31.45,13432.0,29.5542,29.5636,29.5354,29.5542,13432.0
2021-12-17 11:45:00,31.45,31.48,31.43,31.43,20890.0,29.5542,29.5824,29.5354,29.5354,20890.0
2021-12-17 11:50:00,31.42,31.52,31.42,31.52,10915.0,29.526,29.62,29.526,29.62,10915.0
2021-12-17 11:55:00,31.52,31.53,31.5,31.52,36761.0,29.62,29.6294,29.6012,29.62,36761.0
2021-12-17 12:00:00,31.52,31.52,31.4,31.41,20149.0,29.62,29.62,29.5072,29.5166,20149.0
2021-12-17 12:05:00,31.42,31.43,31.4,31.42,20662.0,29.526,29.5354,29.5072,29.526,20662.0
2021-12-17 12:10:00,31.43,31.45,31.43,31.44,15753.0,29.5354,29.5542,29.5354,29.5448,15753.0
2021-12-17 12:15:00,31.45,31.47,31.45,31.45,15986.0,29.5542,29.573,29.5542,29.5542,15986.0
2021-12-17 12:20:00,31.45,31.5,31.45,31.49,37383.0,29.5542,29.6012,29.5542,29.5918,37383.0
2021-12-17 12:25:00,31.48,31.49,31.43,31.46,25005.0,29.5824,29.5918,29.5354,29.5636,25005.0
2021-12-17 12:30:00,31.47,31.48,31.43,31.43,33865.0,29.573,29.5824,29.5354,29.5354,33865.0
2021-12-17 12:35:00,31.43,31.45,31.42,31.44,17500.0,29.5354,29.5542,29.526,29.5448,17500.0
2021-12-17 12:40:00,31.44,31.47,31.42,31.46,41410.0,29.5448,29.573,29.526,29.5636,41410.0
2021-12-17 12:45:00,31.47,31.5,31.47,31.49,18770.0,29.573,29.6012,29.573,29.5918,18770.0
2021-12-17 12:50:00,31.48,31.49,31.42,31.46,16032.0,29.5824,29.5918,29.526,29.5636,16032.0
2021-12-17 12:55:00,31.46,31.5,31.46,31.47,11409.0,29.5636,29.6012,29.5636,29.573,11409.0
2021-12-17 13:00:00,31.46,31.48,31.43,31.44,15904.0,29.5636,29.5824,29.5354,29.5448,15904.0
2021-12-17 13:05:00,31.44,31.47,31.43,31.47,20010.0,29.5448,29.573,29.5354,29.573,20010.0
2021-12-17 13:10:00,31.48,31.53,31.46,31.5,52735.0,29.5824,29.6294,29.5636,29.6012,52735.0
2021-12-17 13:15:00,31.5,31.5,31.42,31.43,46884.0,29.6012,29.6012,29.526,29.5354,46884.0
2021-12-17 13:20:00,31.45,31.45,31.42,31.43,12208.0,29.5542,29.5542,29.526,29.5354,12208.0
2021-12-17 13:25:00,31.42,31.45,31.41,31.45,45740.0,29.526,29.5542,29.5166,29.5542,45740.0
2021-12-17 13:30:00,31.45,31.45,31.38,31.38,67616.0,29.5542,29.5542,29.4884,29.4884,67616.0
2021-12-17 13:35:00,31.38,31.39,31.33,31.36,58581.0,29.4884,29.4978,29.4414,29.4696,58581.0
2021-12-17 13:40:00,31.36,31.38,31.36,31.36,39090.0,29.4696,29.4884,29.4696,29.4696,39090.0
2021-12-17 13:45:00,31.36,31.38,31.34,31.38,24291.0,29.4696,29.4884,29.4508,29.4884,24291.0
2021-12-17 13:50:00,31.38,31.41,31.37,31.39,17292.0,29.4884,29.5166,29.479,29.4978,17292.0
2021-12-17 13:55:00,31.39,31.41,31.39,31.39,13212.0,29.4978,29.5166,29.4978,29.4978,13212.0
2021-12-17 14:00:00,31.39,31.4,31.38,31.38,25361.0,29.4978,29.5072,29.4884,29.4884,25361.0
2021-12-17 14:05:00,31.37,31.37,31.32,31.33,30462.0,29.479,29.479,29.432,29.4414,30462.0
2021-12-17 14:10:00,31.32,31.34,31.32,31.32,25132.0,29.432,29.4508,29.432,29.432,25132.0
2021-12-17 14:15:00,31.32,31.35,31.32,31.34,12286.0,29.432,29.4602,29.432,29.4508,12286.0
2021-12-17 14:20:00,31.34,31.38,31.34,31.37,12392.0,29.4508,29.4884,29.4508,29.479,12392.0
2021-12-17 14:25:00,31.36,31.39,31.33,31.38,11186.0,29.4696,29.4978,29.4414,29.4884,11186.0
2021-12-17 14:30:00,31.39,31.41,31.37,31.38,25320.0,29.4978,29.5166,29.479,29.4884,25320.0
2021-12-17 14:35:00,31.39,31.39,31.37,31.37,16489.0,29.4978,29.4978,29.479,29.479,16489.0
2021-12-17 14:40:00,31.38,31.38,31.34,31.36,23144.0,29.4884,29.4884,29.4508,29.4696,23144.0
2021-12-17 14:45:00,31.36,31.36,31.33,31.34,29914.0,29.4696,29.4696,29.4414,29.4508,29914.0
2021-12-17 14:50:00,31.34,31.36,31.33,31.34,14338.0,29.4508,29.4696,29.4414,29.4508,14338.0
2021-12-17 14:55:00,31.33,31.33,31.29,31.29,54612.0,29.4414,29.4414,29.4038,29.4038,54612.0
2021-12-17 15:00:00,31.29,31.3,31.21,31.21,32305.0,29.4038,29.4132,29.3286,29.3286,32305.0
2021-12-17 15:05:00,31.22,31.22,31.14,31.16,46705.0,29.338,29.338,29.2629,29.2817,46705.0
2021-12-17 15:10:00,31.16,31.17,31.12,31.12,30058.0,29.2817,29.2911,29.2441,29.2441,30058.0
2021-12-17 15:15:00,31.11,31.12,31.07,31.11,22250.0,29.2347,29.2441,29.1971,29.2347,22250.0
2021-12-17 15:20:00,31.11,31.14,31.11,31.14,29423.0,29.2347,29.2629,29.2347,29.2629,29423.0
2021-12-17 15:25:00,31.14,31.16,31.12,31.16,29320.0,29.2629,29.2817,29.2441,29.2817,29320.0
2021-12-17 15:30:00,31.16,31.21,31.16,31.21,45696.0,29.2817,29.3286,29.2817,29.3286,45696.0
2021-12-17 15:35:00,31.2,31.2,31.16,31.16,39426.0,29.3193,29.3193,29.2817,29.2817,39426.0
2021-12-17 15:40:00,31.16,31.18,31.13,31.15,70163.0,29.2817,29.3005,29.2535,29.2723,70163.0
2021-12-17 15:45:00,31.15,31.15,31.12,31.14,58359.0,29.2723,29.2723,29.2441,29.2629,58359.0
2021-12-17 15:50:00,31.14,31.14,31.07,31.12,84190.0,29.2629,29.2629,29.1971,29.2441,84190.0
2021-12-17 15:55:00,31.12,31.15,31.1,31.11,279642.0,29.2441,29.2723,29.2253,29.2347,279642.0
2021-12-20 09:30:00,30.41,30.63,30.41,30.49,205510.0,29.0765,29.2868,29.0765,29.153,205510.0
2021-12-20 09:35:00,30.49,30.54,30.39,30.45,120110.0,29.153,29.2008,29.0574,29.1147,120110.0
2021-12-20 09:40:00,30.45,30.45,30.29,30.34,89978.0,29.1147,29.1147,28.9617,29.0095,89978.0
2021-12-20 09:45:00,30.33,30.39,30.26,30.27,49627.0,29.0,29.0574,28.9331,28.9426,49627.0
2021-12-20 09:50:00,30.25,30.32,30.2,30.31,81262.0,28.9235,28.9904,28.8757,28.9809,81262.0
2021-12-20 09:55:00,30.31,30.34,30.24,30.25,57838.0,28.9809,29.0095,28.9139,28.9235,57838.0
2021-12-20 10:00:00,30.26,30.4,30.25,30.4,70079.0,28.9331,29.0669,28.9235,29.0669,70079.0
2021-12-20 10:05:00,30.4,30.42,30.3,30.32,37914.0,29.0669,29.086,28.9713,28.9904,37914.0
2021-12-20 10:10:00,30.32,30.41,30.32,30.37,43676.0,28.9904,29.0765,28.9904,29.0382,43676.0
2021-12-20 10:15:00,30.37,30.43,30.33,30.41,20567.0,29.0382,29.0956,29.0,29.0765,20567.0
2021-12-20 10:20:00,30.41,30.44,30.34,30.34,25560.0,29.0765,29.1052,29.0095,29.0095,25560.0
2021-12-20 10:25:00,30.35,30.35,30.24,30.24,36034.0,29.0191,29.0191,28.9139,28.9139,36034.0
2021-12-20 10:30:00,30.24,30.26,30.2,30.24,33602.0,28.9139,28.9331,28.8757,28.9139,33602.0
2021-12-20 10:35:00,30.23,30.28,30.21,30.23,19647.0,28.9044,28.9522,28.8852,28.9044,19647.0
2021-12-20 10:40:00,30.23,30.25,30.18,30.19,18616.0,28.9044,28.9235,28.8566,28.8661,18616.0
2021-12-20 10:45:00,30.2,30.23,30.18,30.2,13480.0,28.8757,28.9044,28.8566,28.8757,13480.0
2021-12-20 10:50:00,30.2,30.2,30.16,30.16,36244.0,28.8757,28.8757,28.8374,28.8374,36244.0
2021-12-20 10:55:00,30.17,30.21,30.16,30.21,16954.0,28.847,28.8852,28.8374,28.8852,16954.0
2021-12-20 11:00:00,30.2,30.2,30.16,30.18,15651.0,28.8757,28.8757,28.8374,28.8566,15651.0
2021-12-20 11:05:00,30.18,30.27,30.18,30.27,16608.0,28.8566,28.9426,28.8566,28.9426,16608.0
2021-12-20 11:10:00,30.26,30.3,30.23,30.28,25799.0,28.9331,28.9713,28.9044,28.9522,25799.0
2021-12-20 11:15:00,30.28,30.33,30.28,30.3,21113.0,28.9522,29.0,28.9522,28.9713,21113.0
2021-12-20 11:20:00,30.3,30.3,30.27,30.3,28389.0,28.9713,28.9713,28.9426,28.9713,28389.0
2021-12-20 11:25:00,30.29,30.29,30.23,30.23,40257.0,28.9617,28.9617,28.9044,28.9044,40257.0
2021-12-20 11:30:00,30.23,30.27,30.21,30.27,19190.0,28.9044,28.9426,28.8852,28.9426,19190.0
2021-12-20 11:35:00,30.27,30.27,30.22,30.24,20695.0,28.9426,28.9426,28.8948,28.9139,20695.0
2021-12-20 11:40:00,30.23,30.24,30.19,30.22,54689.0,28.9044,28.9139,28.8661,28.8948,54689.0
2021-12-20 11:45:00,30.22,30.25,30.21,30.25,11893.0,28.8948,28.9235,28.8852,28.9235,11893.0
2021-12-20 11:50:00,30.25,30.32,30.25,30.31,17927.0,28.9235,28.9904,28.9235,28.9809,17927.0
2021-12-20 11:55:00,30.3,30.3,30.28,30.29,12602.0,28.9713,28.9713,28.9522,28.9617,12602.0
2021-12-20 12:00:00,30.29,30.3,30.27,30.27,17087.0,28.9617,28.9713,28.9426,28.9426,17087.0
2021-12-20 12:05:00,30.27,30.3,30.25,30.29,46559.0,28.9426,28.9713,28.9235,28.9617,46559.0
2021-12-20 12:10:00,30.29,30.35,30.29,30.34,10889.0,28.9617,29.0191,28.9617,29.0095,10889.0
2021-12-20 12:15:00,30.34,30.39,30.3,30.37,29064.0,29.0095,29.0574,28.9713,29.0382,29064.0
2021-12-20 12:20:00,30.37,30.39,30.36,30.36,15583.0,29.0382,29.0574,29.0287,29.0287,15583.0
2021-12-20 12:25:00,30.36,30.38,30.36,30.38,5607.0,29.0287,29.0478,29.0287,29.0478,5607.0
2021-12-20 12:30:00,30.37,30.42,30.36,30.41,45553.0,29.0382,29.086,29.0287,29.0765,45553.0
2021-12-20 12:35:00,30.41,30.43,30.39,30.4,13718.0,29.0765,29.0956,29.0574,29.0669,13718.0
2021-12-20 12:40:00,30.41,30.46,30.41,30.45,21983.0,29.0765,29.1243,29.0765,29.1147,21983.0
2021-12-20 12:45:00,30.44,30.45,30.43,30.45,21295.0,29.1052,29.1147,29.0956,29.1147,21295.0
2021-12-20 12:50:00,30.45,30.47,30.43,30.47,4954.0,29.1147,29.1338,29.0956,29.1338,4954.0
2021-12-20 12:55:00,30.46,30.47,30.44,30.46,14922.0,29.1243,29.1338,29.1052,29.1243,14922.0
2021-12-20 13:00:00,30.47,30.5,30.45,30.5,8158.0,29.1338,29.1625,29.1147,29.1625,8158.0
2021-12-20 13:05:00,30.51,30.52,30.49,30.51,7094.0,29.1721,29.1817,29.153,29.1721,7094.0
2021-12-20 13:10:00,30.52,30.52,30.48,30.52,7328.0,29.1817,29.1817,29.1434,29.1817,7328.0
2021-12-20 13:15:00,30.52,30.53,30.5,30.52,16296.0,29.1817,29.1912,29.1625,29.1817,16296.0
2021-12-20 13:20:00,30.52,30.55,30.52,30.54,17824.0,29.1817,29.2103,29.1817,29.2008,17824.0
2021-12-20 13:25:00,30.55,30.57,30.54,30.55,20893.0,29.2103,29.2295,29.2008,29.2103,20893.0
2021-12-20 13:30:00,30.55,30.56,30.51,30.52,32234.0,29.2103,29.2199,29.1721,29.1817,32234.0
2021-12-20 13:35:00,30.53,30.58,30.52,30.58,14241.0,29.1912,29.239,29.1817,29.239,14241.0
2021-12-20 13:40:00,30.58,30.59,30.56,30.57,14803.0,29.239,29.2486,29.2199,29.2295,14803.0
2021-12-20 13:45:00,30.57,30.58,30.56,30.58,8681.0,29.2295,29.239,29.2199,29.239,8681.0
2021-12-20 13:50:00,30.58,30.59,30.55,30.59,8104.0,29.239,29.2486,29.2103,29.2486,8104.0
2021-12-20 13:55:00,30.6,30.6,30.57,30.57,12110.0,29.2581,29.2581,29.2295,29.2295,12110.0
2021-12-20 14:00:00,30.58,30.59,30.55,30.55,9314.0,29.239,29.2486,29.2103,29.2103,9314.0
2021-12-20 14:05:00,30.54,30.55,30.5,30.51,11132.0,29.2008,29.2103,29.1625,29.1721,11132.0
2021-12-20 14:10:00,30.52,30.52,30.49,30.51,20384.0,29.1817,29.1817,29.153,29.1721,20384.0
2021-12-20 14:15:00,30.51,30.51,30.48,30.48,39003.0,29.1721,29.1721,29.1434,29.1434,39003.0
2021-12-20 14:20:00,30.47,30.5,30.42,30.43,40889.0,29.1338,29.1625,29.086,29.0956,40889.0
2021-12-20 14:25:00,30.43,30.44,30.42,30.44,12361.0,29.0956,29.1052,29.086,29.1052,12361.0
2021-12-20 14:30:00,30.45,30.47,30.44,30.47,12183.0,29.1147,29.1338,29.1052,29.1338,12183.0
2021-12-20 14:35:00,30.49,30.51,30.48,30.51,5057.0,29.153,29.1721,29.1434,29.1721,5057.0
2021-12-20 14:40:00,30.51,30.52,30.49,30.51,44914.0,29.1721,29.1817,29.153,29.1721,44914.0
2021-12-20 14:45:00,30.51,30.52,30.49,30.5,18958.0,29.1721,29.1817,29.153,29.1625,18958.0
2021-12-20 14:50:00,30.51,30.53,30.51,30.52,7691.0,29.1721,29.1912,29.1721,29.1817,7691.0
2021-12-20 14:55:00,30.51,30.52,30.45,30.47,38339.0,29.1721,29.1817,29.1147,29.1338,38339.0
2021-12-20 15:00:00,30.47,30.5,30.47,30.48,21661.0,29.1338,29.1625,29.1338,29.1434,21661.0
2021-12-20 15:05:00,30.48,30.48,30.44,30.44,17421.0,29.1434,29.1434,29.1052,29.1052,17421.0
2021-12-20 15:10:00,30.45,30.46,30.43,30.43,21923.0,29.1147,29.1243,29.0956,29.0956,21923.0
2021-12-20 15:15:00,30.43,30.49,30.43,30.49,25803.0,29.0956,29.153,29.0956,29.153,25803.0
2021-12-20 15:20:00,30.5,30.51,30.48,30.48,13911.0,29.1625,29.1721,29.1434,29.1434,13911.0
2021-12-20 15:25:00,30.48,30.52,30.48,30.52,16694.0,29.1434,29.1817,29.1434,29.1817,16694.0
2021-12-20 15:30:00,30.52,30.57,30.51,30.56,30762.0,29.1817,29.2295,29.1721,29.2199,30762.0
2021-12-20 15:35:00,30.56,30.57,30.55,30.55,16472.0,29.2199,29.2295,29.2103,29.2103,16472.0
2021-12-20 15:40:00,30.55,30.55,30.5,30.5,42472.0,29.2103,29.2103,29.1625,29.1625,42472.0
2021-12-20 15:45:00,30.5,30.54,30.5,30.52,52814.0,29.1625,29.2008,29.1625,29.1817,52814.0
2021-12-20 15:50:00,30.52,30.55,30.52,30.52,31075.0,29.1817,29.2103,29.1817,29.1817,31075.0
2021-12-20 15:55:00,30.52,30.6,30.52,30.6,150081.0,29.1817,29.2581,29.1817,29.2581,150081.0
2021-12-21 09:30:00,30.88,30.9,30.71,30.78,164820.0,29.5259,29.545,29.3633,29.4303,164820.0
2021-12-21 09:35:00,30.77,30.92,30.74,30.8,90515.0,29.4207,29.5641,29.392,29.4494,90515.0
2021-12-21 09:40:00,30.8,30.86,30.71,30.73,42658.0,29.4494,29.5067,29.3633,29.3824,42658.0
2021-12-21 09:45:00,30.72,30.81,30.66,30.76,45777.0,29.3729,29.4589,29.3155,29.4111,45777.0
2021-12-21 09:50:00,30.76,30.82,30.71,30.75,70389.0,29.4111,29.4685,29.3633,29.4016,70389.0
2021-12-21 09:55:00,30.75,30.75,30.67,30.68,47236.0,29.4016,29.4016,29.3251,29.3346,47236.0
2021-12-21 10:00:00,30.69,30.76,30.67,30.74,68188.0,29.3442,29.4111,29.3251,29.392,68188.0
2021-12-21 10:05:00,30.73,30.73,30.67,30.68,32700.0,29.3824,29.3824,29.3251,29.3346,32700.0
2021-12-21 10:10:00,30.7,30.71,30.64,30.66,56081.0,29.3538,29.3633,29.2964,29.3155,56081.0
2021-12-21 10:15:00,30.65,30.69,30.59,30.6,63117.0,29.306,29.3442,29.2486,29.2581,63117.0
2021-12-21 10:20:00,30.59,30.59,30.53,30.56,69653.0,29.2486,29.2486,29.1912,29.2199,69653.0
2021-12-21 10:25:00,30.56,30.57,30.45,30.48,82471.0,29.2199,29.2295,29.1147,29.1434,82471.0
2021-12-21 10:30:00,30.46,30.5,30.42,30.47,54285.0,29.1243,29.1625,29.086,29.1338,54285.0
2021-12-21 10:35:00,30.47,30.49,30.43,30.49,87788.0,29.1338,29.153,29.0956,29.153,87788.0
2021-12-21 10:40:00,30.48,30.51,30.43,30.44,50687.0,29.1434,29.1721,29.0956,29.1052,50687.0
2021-12-21 10:45:00,30.44,30.48,30.41,30.42,68931.0,29.1052,29.1434,29.0765,29.086,68931.0
2021-12-21 10:50:00,30.41,30.47,30.41,30.47,20345.0,29.0765,29.1338,29.0765,29.1338,20345.0
2021-12-21 10:55:00,30.48,30.5,30.39,30.41,79518.0,29.1434,29.1625,29.0574,29.0765,79518.0
2021-12-21 11:00:00,30.41,30.44,30.41,30.41,24162.0,29.0765,29.1052,29.0765,29.0765,24162.0
2021-12-21 11:05:00,30.41,30.43,30.4,30.43,43208.0,29.0765,29.0956,29.0669,29.0956,43208.0
2021-12-21 11:10:00,30.43,30.51,30.43,30.5,25005.0,29.0956,29.1721,29.0956,29.1625,25005.0
2021-12-21 11:15:00,30.5,30.57,30.5,30.57,45409.0,29.1625,29.2295,29.1625,29.2295,45409.0
2021-12-21 11:20:00,30.58,30.59,30.55,30.55,23210.0,29.239,29.2486,29.2103,29.2103,23210.0
2021-12-21 11:25:00,30.54,30.56,30.52,30.52,17762.0,29.2008,29.2199,29.1817,29.1817,17762.0
2021-12-21 11:30:00,30.53,30.56,30.51,30.53,22703.0,29.1912,29.2199,29.1721,29.1912,22703.0
2021-12-21 11:35:00,30.54,30.56,30.54,30.55,16655.0,29.2008,29.2199,29.2008,29.2103,16655.0
2021-12-21 11:40:00,30.56,30.6,30.56,30.6,23476.0,29.2199,29.2581,29.2199,29.2581,23476.0
2021-12-21 11:45:00,30.6,30.61,30.58,30.58,23155.0,29.2581,29.2677,29.239,29.239,23155.0
2021-12-21 11:50:00,30.58,30.6,30.58,30.59,17093.0,29.239,29.2581,29.239,29.2486,17093.0
2021-12-21 11:55:00,30.59,30.68,30.59,30.68,22181.0,29.2486,29.3346,29.2486,29.3346,22181.0
2021-12-21 12:00:00,30.68,30.7,30.66,30.67,29017.0,29.3346,29.3538,29.3155,29.3251,29017.0
2021-12-21 12:05:00,30.68,30.72,30.68,30.7,46539.0,29.3346,29.3729,29.3346,29.3538,46539.0
2021-12-21 12:10:00,30.7,30.72,30.7,30.71,14599.0,29.3538,29.3729,29.3538,29.3633,14599.0
2021-12-21 12:15:00,30.72,30.72,30.68,30.68,23648.0,29.3729,29.3729,29.3346,29.3346,23648.0
2021-12-21 12:20:00,30.68,30.7,30.68,30.69,29146.0,29.3346,29.3538,29.3346,29.3442,29146.0
2021-12-21 12:25:00,30.68,30.7,30.68,30.7,19847.0,29.3346,29.3538,29.3346,29.3538,19847.0
2021-12-21 12:30:00,30.7,30.7,30.67,30.69,8305.0,29.3538,29.3538,29.3251,29.3442,8305.0
2021-12-21 12:35:00,30.7,30.73,30.7,30.73,12445.0,29.3538,29.3824,29.3538,29.3824,12445.0
2021-12-21 12:40:00,30.73,30.75,30.73,30.75,17524.0,29.3824,29.4016,29.3824,29.4016,17524.0
2021-12-21 12:45:00,30.74,30.74,30.73,30.74,13692.0,29.392,29.392,29.3824,29.392,13692.0
2021-12-21 12:50:00,30.74,30.75,30.72,30.73,15952.0,29.392,29.4016,29.3729,29.3824,15952.0
2021-12-21 12:55:00,30.72,30.75,30.71,30.75,9949.0,29.3729,29.4016,29.3633,29.4016,9949.0
2021-12-21 13:00:00,30.74,30.84,30.73,30.82,50273.0,29.392,29.4876,29.3824,29.4685,50273.0
2021-12-21 13:05:00,30.82,30.82,30.76,30.79,36390.0,29.4685,29.4685,29.4111,29.4398,36390.0
2021-12-21 13:10:00,30.78,30.8,30.77,30.8,14777.0,29.4303,29.4494,29.4207,29.4494,14777.0
2021-12-21 13:15:00,30.79,30.8,30.77,30.8,18400.0,29.4398,29.4494,29.4207,29.4494,18400.0
2021-12-21 13:20:00,30.8,30.83,30.8,30.81,13075.0,29.4494,29.4781,29.4494,29.4589,13075.0
2021-12-21 13:25:00,30.82,30.86,30.82,30.85,19581.0,29.4685,29.5067,29.4685,29.4972,19581.0
2021-12-21 13:30:00,30.86,30.9,30.86,30.86,25561.0,29.5067,29.545,29.5067,29.5067,25561.0
2021-12-21 13:35:00,30.87,30.89,30.86,30.89,17482.0,29.5163,29.5354,29.5067,29.5354,17482.0
2021-12-21 13:40:00,30.88,30.89,30.86,30.88,15563.0,29.5259,29.5354,29.5067,29.5259,15563.0
2021-12-21 13:45:00,30.87,30.89,30.86,30.89,10669.0,29.5163,29.5354,29.5067,29.5354,10669.0
2021-12-21 13:50:00,30.89,30.89,30.86,30.89,10227.0,29.5354,29.5354,29.5067,29.5354,10227.0
2021-12-21 13:55:00,30.88,30.9,30.88,30.89,12548.0,29.5259,29.545,29.5259,29.5354,12548.0
2021-12-21 14:00:00,30.88,30.88,30.86,30.87,11595.0,29.5259,29.5259,29.5067,29.5163,11595.0
2021-12-21 14:05:00,30.86,30.88,30.84,30.87,15772.0,29.5067,29.5259,29.4876,29.5163,15772.0
2021-12-21 14:10:00,30.87,30.88,30.82,30.82,7109.0,29.5163,29.5259,29.4685,29.4685,7109.0
2021-12-21 14:15:00,30.83,30.83,30.82,30.82,6925.0,29.4781,29.4781,29.4685,29.4685,6925.0
2021-12-21 14:20:00,30.81,30.82,30.8,30.8,10600.0,29.4589,29.4685,29.4494,29.4494,10600.0
2021-12-21 14:25:00,30.81,30.83,30.81,30.82,7125.0,29.4589,29.4781,29.4589,29.4685,7125.0
2021-12-21 14:30:00,30.83,30.86,30.83,30.86,6100.0,29.4781,29.5067,29.4781,29.5067,6100.0
2021-12-21 14:35:00,30.86,30.86,30.84,30.85,6357.0,29.5067,29.5067,29.4876,29.4972,6357.0
2021-12-21 14:40:00,30.84,30.84,30.83,30.84,4575.0,29.4876,29.4876,29.4781,29.4876,4575.0
2021-12-21 14:45:00,30.83,30.87,30.83,30.87,19377.0,29.4781,29.5163,29.4781,29.5163,19377.0
2021-12-21 14:50:00,30.88,30.88,30.84,30.84,7555.0,29.5259,29.5259,29.4876,29.4876,7555.0
2021-12-21 14:55:00,30.84,30.86,30.84,30.86,19674.0,29.4876,29.5067,29.4876,29.5067,19674.0
2021-12-21 15:00:00,30.86,30.88,30.85,30.88,6086.0,29.5067,29.5259,29.4972,29.5259,6086.0
2021-12-21 15:05:00,30.87,30.88,30.84,30.86,30010.0,29.5163,29.5259,29.4876,29.5067,30010.0
2021-12-21 15:10:00,30.87,30.88,30.86,30.88,3900.0,29.5163,29.5259,29.5067,29.5259,3900.0
2021-12-21 15:15:00,30.87,30.87,30.86,30.86,19642.0,29.5163,29.5163,29.5067,29.5067,19642.0
2021-12-21 15:20:00,30.87,30.87,30.82,30.82,25395.0,29.5163,29.5163,29.4685,29.4685,25395.0
2021-12-21 15:25:00,30.82,30.82,30.79,30.79,14038.0,29.4685,29.4685,29.4398,29.4398,14038.0
2021-12-21 15:30:00,30.79,30.8,30.78,30.78,18498.0,29.4398,29.4494,29.4303,29.4303,18498.0
2021-12-21 15:35:00,30.78,30.8,30.77,30.79,26842.0,29.4303,29.4494,29.4207,29.4398,26842.0
2021-12-21 15:40:00,30.79,30.8,30.77,30.8,16715.0,29.4398,29.4494,29.4207,29.4494,16715.0
2021-12-21 15:45:00,30.8,30.8,30.75,30.76,25586.0,29.4494,29.4494,29.4016,29.4111,25586.0
2021-12-21 15:50:00,30.77,30.79,30.77,30.79,10168.0,29.4207,29.4398,29.4207,29.4398,10168.0
2021-12-21 15:55:00,30.79,30.82,30.79,30.79,79018.0,29.4398,29.4685,29.4398,29.4398,79018.0
2021-12-22 09:30:00,30.9,30.91,30.77,30.91,140651.0,29.545,29.5546,29.4207,29.5546,140651.0
2021-12-22 09:35:00,30.9,30.9,30.77,30.79,56054.0,29.545,29.545,29.4207,29.4398,56054.0
2021-12-22 09:40:00,30.79,30.79,30.69,30.69,47855.0,29.4398,29.4398,29.3442,29.3442,47855.0
2021-12-22 09:45:00,30.68,30.71,30.55,30.58,53056.0,29.3346,29.3633,29.2103,29.239,53056.0
2021-12-22 09:50:00,30.58,30.58,30.48,30.53,59810.0,29.239,29.239,29.1434,29.1912,59810.0
2021-12-22 09:55:00,30.54,30.55,30.48,30.51,32832.0,29.2008,29.2103,29.1434,29.1721,32832.0
2021-12-22 10:00:00,30.52,30.69,30.52,30.68,44433.0,29.1817,29.3442,29.1817,29.3346,44433.0
2021-12-22 10:05:00,30.68,30.68,30.61,30.61,33758.0,29.3346,29.3346,29.2677,29.2677,33758.0
2021-12-22 10:10:00,30.63,30.65,30.6,30.6,27778.0,29.2868,29.306,29.2581,29.2581,27778.0
2021-12-22 10:15:00,30.61,30.66,30.58,30.61,22807.0,29.2677,29.3155,29.239,29.2677,22807.0
2021-12-22 10:20:00,30.6,30.64,30.59,30.63,20541.0,29.2581,29.2964,29.2486,29.2868,20541.0
2021-12-22 10:25:00,30.62,30.64,30.6,30.6,10176.0,29.2773,29.2964,29.2581,29.2581,10176.0
2021-12-22 10:30:00,30.61,30.62,30.57,30.62,27093.0,29.2677,29.2773,29.2295,29.2773,27093.0
2021-12-22 10:35:00,30.62,30.66,30.6,30.64,40851.0,29.2773,29.3155,29.2581,29.2964,40851.0
2021-12-22 10:40:00,30.65,30.68,30.61,30.66,26855.0,29.306,29.3346,29.2677,29.3155,26855.0
2021-12-22 10:45:00,30.66,30.74,30.66,30.74,30130.0,29.3155,29.392,29.3155,29.392,30130.0
2021-12-22 10:50:00,30.74,30.78,30.74,30.78,22302.0,29.392,29.4303,29.392,29.4303,22302.0
2021-12-22 10:55:00,30.78,30.82,30.78,30.82,39067.0,29.4303,29.4685,29.4303,29.4685,39067.0
2021-12-22 11:00:00,30.82,30.89,30.82,30.88,39718.0,29.4685,29.5354,29.4685,29.5259,39718.0
2021-12-22 11:05:00,30.88,30.91,30.86,30.9,47498.0,29.5259,29.5546,29.5067,29.545,47498.0
2021-12-22 11:10:00,30.88,30.93,30.87,30.93,27553.0,29.5259,29.5737,29.5163,29.5737,27553.0
2021-12-22 11:15:00,30.93,30.93,30.84,30.84,36249.0,29.5737,29.5737,29.4876,29.4876,36249.0
2021-12-22 11:20:00,30.85,30.86,30.81,30.86,29186.0,29.4972,29.5067,29.4589,29.5067,29186.0
2021-12-22 11:25:00,30.85,30.87,30.84,30.87,33085.0,29.4972,29.5163,29.4876,29.5163,33085.0
2021-12-22 11:30:00,30.87,30.87,30.81,30.81,29065.0,29.5163,29.5163,29.4589,29.4589,29065.0
2021-12-22 11:35:00,30.81,30.81,30.76,30.76,36897.0,29.4589,29.4589,29.4111,29.4111,36897.0
2021-12-22 11:40:00,30.75,30.77,30.73,30.77,24279.0,29.4016,29.4207,29.3824,29.4207,24279.0
2021-12-22 11:45:00,30.77,30.82,30.75,30.82,37780.0,29.4207,29.4685,29.4016,29.4685,37780.0
2021-12-22 11:50:00,30.82,30.84,30.81,30.82,18811.0,29.4685,29.4876,29.4589,29.4685,18811.0
2021-12-22 11:55:00,30.82,30.84,30.81,30.82,20923.0,29.4685,29.4876,29.4589,29.4685,20923.0
2021-12-22 12:00:00,30.83,30.83,30.8,30.82,29766.0,29.4781,29.4781,29.4494,29.4685,29766.0
2021-12-22 12:05:00,30.83,30.83,30.82,30.82,19560.0,29.4781,29.4781,29.4685,29.4685,19560.0
2021-12-22 12:10:00,30.81,30.81,30.77,30.77,26032.0,29.4589,29.4589,29.4207,29.4207,26032.0
2021-12-22 12:15:00,30.78,30.79,30.78,30.79,29468.0,29.4303,29.4398,29.4303,29.4398,29468.0
2021-12-22 12:20:00,30.8,30.82,30.8,30.82,10788.0,29.4494,29.4685,29.4494,29.4685,10788.0
2021-12-22 12:25:00,30.82,30.82,30.79,30.8,23795.0,29.4685,29.4685,29.4398,29.4494,23795.0
2021-12-22 12:30:00,30.8,30.82,30.79,30.82,10566.0,29.4494,29.4685,29.4398,29.4685,10566.0
2021-12-22 12:35:00,30.82,30.83,30.8,30.81,24850.0,29.4685,29.4781,29.4494,29.4589,24850.0
2021-12-22 12:40:00,30.82,30.82,30.81,30.81,3690.0,29.4685,29.4685,29.4589,29.4589,3690.0
2021-12-22 12:45:00,30.8,30.8,30.79,30.79,16290.0,29.4494,29.4494,29.4398,29.4398,16290.0
2021-12-22 12:50:00,30.79,30.8,30.75,30.77,45843.0,29.4398,29.4494,29.4016,29.4207,45843.0
2021-12-22 12:55:00,30.77,30.79,30.77,30.77,9670.0,29.4207,29.4398,29.4207,29.4207,9670.0
2021-12-22 13:00:00,30.78,30.8,30.78,30.79,36334.0,29.4303,29.4494,29.4303,29.4398,36334.0
2021-12-22 13:05:00,30.78,30.8,30.78,30.78,17541.0,29.4303,29.4494,29.4303,29.4303,17541.0
2021-12-22 13:10:00,30.78,30.79,30.78,30.79,6119.0,29.4303,29.4398,29.4303,29.4398,6119.0
2021-12-22 13:15:00,30.79,30.79,30.77,30.78,10596.0,29.4398,29.4398,29.4207,29.4303,10596.0
2021-12-22 13:20:00,30.79,30.8,30.78,30.79,15281.0,29.4398,29.4494,29.4303,29.4398,15281.0
2021-12-22 13:25:00,30.78,30.81,30.77,30.81,58003.0,29.4303,29.4589,29.4207,29.4589,58003.0
2021-12-22 13:30:00,30.82,30.84,30.82,30.84,10950.0,29.4685,29.4876,29.4685,29.4876,10950.0
2021-12-22 13:35:00,30.84,30.85,30.83,30.83,24541.0,29.4876,29.4972,29.4781,29.4781,24541.0
2021-12-22 13:40:00,30.81,30.83,30.81,30.82,12000.0,29.4589,29.4781,29.4589,29.4685,12000.0
2021-12-22 13:45:00,30.82,30.83,30.82,30.82,12232.0,29.4685,29.4781,29.4685,29.4685,12232.0
2021-12-22 13:50:00,30.83,30.85,30.83,30.85,13905.0,29.4781,29.4972,29.4781,29.4972,13905.0
2021-12-22 13:55:00,30.84,30.87,30.84,30.86,26267.0,29.4876,29.5163,29.4876,29.5067,26267.0
2021-12-22 14:00:00,30.85,30.85,30.84,30.84,11445.0,29.4972,29.4972,29.4876,29.4876,11445.0
2021-12-22 14:05:00,30.84,30.84,30.82,30.82,10460.0,29.4876,29.4876,29.4685,29.4685,10460.0
2021-12-22 14:10:00,30.82,30.83,30.81,30.83,15616.0,29.4685,29.4781,29.4589,29.4781,15616.0
2021-12-22 14:15:00,30.83,30.86,30.83,30.85,17758.0,29.4781,29.5067,29.4781,29.4972,17758.0
2021-12-22 14:20:00,30.85,30.87,30.85,30.87,15732.0,29.4972,29.5163,29.4972,29.5163,15732.0
2021-12-22 14:25:00,30.87,30.87,30.85,30.87,30438.0,29.5163,29.5163,29.4972,29.5163,30438.0
2021-12-22 14:30:00,30.86,30.93,30.86,30.93,30744.0,29.5067,29.5737,29.5067,29.5737,30744.0
2021-12-22 14:35:00,30.92,30.92,30.9,30.9,13134.0,29.5641,29.5641,29.545,29.545,13134.0
2021-12-22 14:40:00,30.91,30.92,30.88,30.92,5962.0,29.5546,29.5641,29.5259,29.5641,5962.0
2021-12-22 14:45:00,30.93,30.95,30.93,30.95,16920.0,29.5737,29.5928,29.5737,29.5928,16920.0
2021-12-22 14:50:00,30.96,30.97,30.95,30.95,10570.0,29.6024,29.6119,29.5928,29.5928,10570.0
2021-12-22 14:55:00,30.96,31.01,30.96,31.01,72559.0,29.6024,29.6502,29.6024,29.6502,72559.0
2021-12-22 15:00:00,31.02,31.04,31.02,31.02,12696.0,29.6597,29.6789,29.6597,29.6597,12696.0
2021-12-22 15:05:00,31.02,31.05,31.02,31.05,27632.0,29.6597,29.6884,29.6597,29.6884,27632.0
2021-12-22 15:10:00,31.05,31.09,31.05,31.09,58533.0,29.6884,29.7267,29.6884,29.7267,58533.0
2021-12-22 15:15:00,31.09,31.1,31.08,31.1,15832.0,29.7267,29.7362,29.7171,29.7362,15832.0
2021-12-22 15:20:00,31.1,31.1,31.06,31.06,5669.0,29.7362,29.7362,29.698,29.698,5669.0
2021-12-22 15:25:00,31.07,31.09,31.07,31.08,7726.0,29.7075,29.7267,29.7075,29.7171,7726.0
2021-12-22 15:30:00,31.08,31.11,31.08,31.09,16733.0,29.7171,29.7458,29.7171,29.7267,16733.0
2021-12-22 15:35:00,31.09,31.11,31.09,31.09,16989.0,29.7267,29.7458,29.7267,29.7267,16989.0
2021-12-22 15:40:00,31.09,31.1,31.09,31.09,35046.0,29.7267,29.7362,29.7267,29.7267,35046.0
2021-12-22 15:45:00,31.09,31.13,31.09,31.13,41829.0,29.7267,29.7649,29.7267,29.7649,41829.0
2021-12-22 15:50:00,31.13,31.17,31.13,31.15,105349.0,29.7649,29.8032,29.7649,29.784,105349.0
2021-12-22 15:55:00,31.16,31.18,31.14,31.15,140002.0,29.7936,29.8127,29.7745,29.784,140002.0
2021-12-23 09:30:00,31.09,31.11,30.93,30.94,156172.0,29.7267,29.7458,29.5737,29.5832,156172.0
2021-12-23 09:35:00,30.93,30.96,30.85,30.9,83886.0,29.5737,29.6024,29.4972,29.545,83886.0
2021-12-23 09:40:00,30.87,30.94,30.85,30.87,103733.0,29.5163,29.5832,29.4972,29.5163,103733.0
2021-12-23 09:45:00,30.86,31.04,30.84,31.02,72558.0,29.5067,29.6789,29.4876,29.6597,72558.0
2021-12-23 09:50:00,31.03,31.09,31.01,31.04,31441.0,29.6693,29.7267,29.6502,29.6789,31441.0
2021-12-23 09:55:00,31.03,31.11,31.03,31.09,15920.0,29.6693,29.7458,29.6693,29.7267,15920.0
2021-12-23 10:00:00,31.1,31.15,31.07,31.1,51637.0,29.7362,29.784,29.7075,29.7362,51637.0
2021-12-23 10:05:00,31.11,31.18,31.03,31.17,32041.0,29.7458,29.8127,29.6693,29.8032,32041.0
2021-12-23 10:10:00,31.17,31.19,31.13,31.19,18482.0,29.8032,29.8223,29.7649,29.8223,18482.0
2021-12-23 10:15:00,31.19,31.3,31.18,31.26,83294.0,29.8223,29.9275,29.8127,29.8892,83294.0
2021-12-23 10:20:00,31.25,31.26,31.23,31.26,32371.0,29.8796,29.8892,29.8605,29.8892,32371.0
2021-12-23 10:25:00,31.26,31.28,31.22,31.23,24000.0,29.8892,29.9083,29.851,29.8605,24000.0
2021-12-23 10:30:00,31.23,31.26,31.23,31.25,47422.0,29.8605,29.8892,29.8605,29.8796,47422.0
2021-12-23 10:35:00,31.25,31.3,31.25,31.26,27941.0,29.8796,29.9275,29.8796,29.8892,27941.0
2021-12-23 10:40:00,31.27,31.32,31.27,31.32,28280.0,29.8988,29.9466,29.8988,29.9466,28280.0
2021-12-23 10:45:00,31.31,31.34,31.31,31.31,13872.0,29.937,29.9657,29.937,29.937,13872.0
2021-12-23 10:50:00,31.31,31.33,31.3,31.32,14592.0,29.937,29.9561,29.9275,29.9466,14592.0
2021-12-23 10:55:00,31.33,31.33,31.31,31.32,5094.0,29.9561,29.9561,29.937,29.9466,5094.0
2021-12-23 11:00:00,31.33,31.33,31.28,31.31,15053.0,29.9561,29.9561,29.9083,29.937,15053.0
2021-12-23 11:05:00,31.32,31.33,31.3,31.33,20720.0,29.9466,29.9561,29.9275,29.9561,20720.0
2021-12-23 11:10:00,31.32,31.33,31.29,31.31,22414.0,29.9466,29.9561,29.9179,29.937,22414.0
2021-12-23 11:15:00,31.31,31.33,31.3,31.33,5036.0,29.937,29.9561,29.9275,29.9561,5036.0
2021-12-23 11:20:00,31.34,31.34,31.32,31.33,14515.0,29.9657,29.9657,29.9466,29.9561,14515.0
2021-12-23 11:25:00,31.33,31.34,31.29,31.29,10192.0,29.9561,29.9657,29.9179,29.9179,10192.0
2021-12-23 11:30:00,31.28,31.29,31.26,31.26,27675.0,29.9083,29.9179,29.8892,29.8892,27675.0
2021-12-23 11:35:00,31.27,31.29,31.25,31.29,28832.0,29.8988,29.9179,29.8796,29.9179,28832.0
2021-12-23 11:40:00,31.28,31.29,31.27,31.29,22289.0,29.9083,29.9179,29.8988,29.9179,22289.0
2021-12-23 11:45:00,31.28,31.29,31.26,31.26,16936.0,29.9083,29.9179,29.8892,29.8892,16936.0
2021-12-23 11:50:00,31.25,31.27,31.24,31.27,9290.0,29.8796,29.8988,29.8701,29.8988,9290.0
2021-12-23 11:55:00,31.27,31.29,31.27,31.29,4270.0,29.8988,29.9179,29.8988,29.9179,4270.0
2021-12-23 12:00:00,31.27,31.29,31.27,31.27,4679.0,29.8988,29.9179,29.8988,29.8988,4679.0
2021-12-23 12:05:00,31.28,31.28,31.25,31.28,9277.0,29.9083,29.9083,29.8796,29.9083,9277.0
2021-12-23 12:10:00,31.29,31.29,31.27,31.28,6089.0,29.9179,29.9179,29.8988,29.9083,6089.0
2021-12-23 12:15:00,31.29,31.34,31.29,31.34,15619.0,29.9179,29.9657,29.9179,29.9657,15619.0
2021-12-23 12:20:00,31.33,31.34,31.32,31.34,7739.0,29.9561,29.9657,29.9466,29.9657,7739.0
2021-12-23 12:25:00,31.34,31.34,31.32,31.34,11406.0,29.9657,29.9657,29.9466,29.9657,11406.0
2021-12-23 12:30:00,31.34,31.34,31.32,31.34,8839.0,29.9657,29.9657,29.9466,29.9657,8839.0
2021-12-23 12:35:00,31.33,31.34,31.32,31.34,14777.0,29.9561,29.9657,29.9466,29.9657,14777.0
2021-12-23 12:40:00,31.35,31.35,31.32,31.32,32775.0,29.9753,29.9753,29.9466,29.9466,32775.0
2021-12-23 12:45:00,31.32,31.33,31.31,31.32,11318.0,29.9466,29.9561,29.937,29.9466,11318.0
2021-12-23 12:50:00,31.32,31.32,31.31,31.32,13090.0,29.9466,29.9466,29.937,29.9466,13090.0
2021-12-23 12:55:00,31.33,31.34,31.32,31.34,17477.0,29.9561,29.9657,29.9466,29.9657,17477.0
2021-12-23 13:00:00,31.35,31.37,31.34,31.36,11092.0,29.9753,29.9944,29.9657,29.9848,11092.0
2021-12-23 13:05:00,31.37,31.37,31.37,31.37,10335.0,29.9944,29.9944,29.9944,29.9944,10335.0
2021-12-23 13:10:00,31.36,31.37,31.35,31.36,5782.0,29.9848,29.9944,29.9753,29.9848,5782.0
2021-12-23 13:15:00,31.35,31.38,31.35,31.38,11555.0,29.9753,30.0039,29.9753,30.0039,11555.0
2021-12-23 13:20:00,31.38,31.38,31.36,31.38,7220.0,30.0039,30.0039,29.9848,30.0039,7220.0
2021-12-23 13:25:00,31.39,31.39,31.38,31.39,11877.0,30.0135,30.0135,30.0039,30.0135,11877.0
2021-12-23 13:30:00,31.39,31.39,31.36,31.36,18665.0,30.0135,30.0135,29.9848,29.9848,18665.0
2021-12-23 13:35:00,31.37,31.37,31.36,31.37,12675.0,29.9944,29.9944,29.9848,29.9944,12675.0
2021-12-23 13:40:00,31.36,31.36,31.34,31.35,28003.0,29.9848,29.9848,29.9657,29.9753,28003.0
2021-12-23 13:45:00,31.36,31.37,31.36,31.36,16868.0,29.9848,29.9944,29.9848,29.9848,16868.0
2021-12-23 13:50:00,31.37,31.38,31.36,31.36,25835.0,29.9944,30.0039,29.9848,29.9848,25835.0
2021-12-23 13:55:00,31.36,31.36,31.32,31.33,25017.0,29.9848,29.9848,29.9466,29.9561,25017.0
2021-12-23 14:00:00,31.34,31.35,31.3,31.3,11409.0,29.9657,29.9753,29.9275,29.9275,11409.0
2021-12-23 14:05:00,31.3,31.3,31.3,31.3,53376.0,29.9275,29.9275,29.9275,29.9275,53376.0
2021-12-23 14:10:00,31.3,31.3,31.29,31.29,21135.0,29.9275,29.9275,29.9179,29.9179,21135.0
2021-12-23 14:15:00,31.29,31.29,31.27,31.27,20333.0,29.9179,29.9179,29.8988,29.8988,20333.0
2021-12-23 14:20:00,31.27,31.28,31.27,31.27,20350.0,29.8988,29.9083,29.8988,29.8988,20350.0
2021-12-23 14:25:00,31.27,31.28,31.27,31.27,13842.0,29.8988,29.9083,29.8988,29.8988,13842.0
2021-12-23 14:30:00,31.26,31.28,31.25,31.28,14307.0,29.8892,29.9083,29.8796,29.9083,14307.0
2021-12-23 14:35:00,31.29,31.3,31.27,31.3,12307.0,29.9179,29.9275,29.8988,29.9275,12307.0
2021-12-23 14:40:00,31.31,31.31,31.27,31.28,21964.0,29.937,29.937,29.8988,29.9083,21964.0
2021-12-23 14:45:00,31.28,31.3,31.28,31.3,8680.0,29.9083,29.9275,29.9083,29.9275,8680.0
2021-12-23 14:50:00,31.3,31.34,31.3,31.32,58261.0,29.9275,29.9657,29.9275,29.9466,58261.0
2021-12-23 14:55:00,31.33,31.33,31.32,31.32,8802.0,29.9561,29.9561,29.9466,29.9466,8802.0
2021-12-23 15:00:00,31.32,31.32,31.28,31.28,12018.0,29.9466,29.9466,29.9083,29.9083,12018.0
2021-12-23 15:05:00,31.27,31.27,31.27,31.27,10503.0,29.8988,29.8988,29.8988,29.8988,10503.0
2021-12-23 15:10:00,31.27,31.3,31.27,31.29,27758.0,29.8988,29.9275,29.8988,29.9179,27758.0
2021-12-23 15:15:00,31.29,31.31,31.29,31.31,16805.0,29.9179,29.937,29.9179,29.937,16805.0
2021-12-23 15:20:00,31.31,31.31,31.3,31.3,13616.0,29.937,29.937,29.9275,29.9275,13616.0
2021-12-23 15:25:00,31.29,31.29,31.25,31.25,27646.0,29.9179,29.9179,29.8796,29.8796,27646.0
2021-12-23 15:30:00,31.25,31.25,31.23,31.23,33136.0,29.8796,29.8796,29.8605,29.8605,33136.0
2021-12-23 15:35:00,31.23,31.24,31.23,31.23,40282.0,29.8605,29.8701,29.8605,29.8605,40282.0
2021-12-23 15:40:00,31.23,31.26,31.23,31.25,20062.0,29.8605,29.8892,29.8605,29.8796,20062.0
2021-12-23 15:45:00,31.25,31.27,31.25,31.26,24774.0,29.8796,29.8988,29.8796,29.8892,24774.0
2021-12-23 15:50:00,31.27,31.3,31.26,31.29,36891.0,29.8988,29.9275,29.8892,29.9179,36891.0
2021-12-23 15:55:00,31.28,31.32,31.27,31.29,76879.0,29.9083,29.9466,29.8988,29.9179,76879.0
2021-12-27 09:30:00,31.25,31.25,31.09,31.09,306003.0,29.8796,29.8796,29.7267,29.7267,306003.0
2021-12-27 09:35:00,31.09,31.14,31.04,31.05,99328.0,29.7267,29.7745,29.6789,29.6884,99328.0
2021-12-27 09:40:00,31.07,31.14,31.06,31.14,68886.0,29.7075,29.7745,29.698,29.7745,68886.0
2021-12-27 09:45:00,31.14,31.27,31.14,31.24,94542.0,29.7745,29.8988,29.7745,29.8701,94542.0
2021-12-27 09:50:00,31.24,31.28,31.22,31.26,38426.0,29.8701,29.9083,29.851,29.8892,38426.0
2021-12-27 09:55:00,31.26,31.29,31.23,31.24,34231.0,29.8892,29.9179,29.8605,29.8701,34231.0
2021-12-27 10:00:00,31.25,31.31,31.23,31.3,46977.0,29.8796,29.937,29.8605,29.9275,46977.0
2021-12-27 10:05:00,31.3,31.33,31.27,31.32,45687.0,29.9275,29.9561,29.8988,29.9466,45687.0
2021-12-27 10:10:00,31.32,31.34,31.29,31.34,24330.0,29.9466,29.9657,29.9179,29.9657,24330.0
2021-12-27 10:15:00,31.34,31.34,31.27,31.32,26061.0,29.9657,29.9657,29.8988,29.9466,26061.0
2021-12-27 10:20:00,31.33,31.41,31.33,31.4,62722.0,29.9561,30.0326,29.9561,30.0231,62722.0
2021-12-27 10:25:00,31.4,31.41,31.35,31.35,26407.0,30.0231,30.0326,29.9753,29.9753,26407.0
2021-12-27 10:30:00,31.34,31.39,31.34,31.39,6536.0,29.9657,30.0135,29.9657,30.0135,6536.0
2021-12-27 10:35:00,31.38,31.42,31.36,31.42,5957.0,30.0039,30.0422,29.9848,30.0422,5957.0
2021-12-27 10:40:00,31.42,31.44,31.41,31.42,25891.0,30.0422,30.0613,30.0326,30.0422,25891.0
2021-12-27 10:45:00,31.41,31.46,31.41,31.46,13007.0,30.0326,30.0804,30.0326,30.0804,13007.0
2021-12-27 10:50:00,31.45,31.47,31.43,31.45,14968.0,30.0709,30.09,30.0517,30.0709,14968.0
2021-12-27 10:55:00,31.45,31.46,31.43,31.46,8424.0,30.0709,30.0804,30.0517,30.0804,8424.0
2021-12-27 11:00:00,31.45,31.47,31.43,31.43,6632.0,30.0709,30.09,30.0517,30.0517,6632.0
2021-12-27 11:05:00,31.42,31.42,31.41,31.41,11578.0,30.0422,30.0422,30.0326,30.0326,11578.0
2021-12-27 11:10:00,31.41,31.42,31.39,31.41,12925.0,30.0326,30.0422,30.0135,30.0326,12925.0
2021-12-27 11:15:00,31.41,31.44,31.38,31.38,16015.0,30.0326,30.0613,30.0039,30.0039,16015.0
2021-12-27 11:20:00,31.38,31.41,31.38,31.38,13337.0,30.0039,30.0326,30.0039,30.0039,13337.0
2021-12-27 11:25:00,31.4,31.41,31.4,31.41,16658.0,30.0231,30.0326,30.0231,30.0326,16658.0
2021-12-27 11:30:00,31.41,31.41,31.36,31.4,22168.0,30.0326,30.0326,29.9848,30.0231,22168.0
2021-12-27 11:35:00,31.39,31.39,31.33,31.34,56814.0,30.0135,30.0135,29.9561,29.9657,56814.0
2021-12-27 11:40:00,31.35,31.35,31.34,31.34,5881.0,29.9753,29.9753,29.9657,29.9657,5881.0
2021-12-27 11:45:00,31.35,31.36,31.34,31.35,8752.0,29.9753,29.9848,29.9657,29.9753,8752.0
2021-12-27 11:50:00,31.34,31.36,31.34,31.36,2388.0,29.9657,29.9848,29.9657,29.9848,2388.0
2021-12-27 11:55:00,31.36,31.36,31.32,31.36,16115.0,29.9848,29.9848,29.9466,29.9848,16115.0
2021-12-27 12:00:00,31.36,31.37,31.34,31.35,16988.0,29.9848,29.9944,29.9657,29.9753,16988.0
2021-12-27 12:05:00,31.34,31.34,31.3,31.3,27056.0,29.9657,29.9657,29.9275,29.9275,27056.0
2021-12-27 12:10:00,31.3,31.3,31.29,31.3,21644.0,29.9275,29.9275,29.9179,29.9275,21644.0
2021-12-27 12:15:00,31.3,31.3,31.29,31.3,7318.0,29.9275,29.9275,29.9179,29.9275,7318.0
2021-12-27 12:20:00,31.31,31.36,31.31,31.36,10892.0,29.937,29.9848,29.937,29.9848,10892.0
2021-12-27 12:25:00,31.35,31.36,31.34,31.35,12554.0,29.9753,29.9848,29.9657,29.9753,12554.0
2021-12-27 12:30:00,31.34,31.34,31.33,31.33,6352.0,29.9657,29.9657,29.9561,29.9561,6352.0
2021-12-27 12:35:00,31.32,31.33,31.32,31.32,13522.0,29.9466,29.9561,29.9466,29.9466,13522.0
2021-12-27 12:40:00,31.31,31.31,31.29,31.29,11085.0,29.937,29.937,29.9179,29.9179,11085.0
2021-12-27 12:45:00,31.28,31.29,31.27,31.29,7531.0,29.9083,29.9179,29.8988,29.9179,7531.0
2021-12-27 12:50:00,31.28,31.28,31.27,31.27,9724.0,29.9083,29.9083,29.8988,29.8988,9724.0
2021-12-27 12:55:00,31.27,31.28,31.27,31.28,15648.0,29.8988,29.9083,29.8988,29.9083,15648.0
2021-12-27 13:00:00,31.28,31.29,31.26,31.27,27781.0,29.9083,29.9179,29.8892,29.8988,27781.0
2021-12-27 13:05:00,31.27,31.27,31.25,31.27,13140.0,29.8988,29.8988,29.8796,29.8988,13140.0
2021-12-27 13:10:00,31.27,31.27,31.27,31.27,3046.0,29.8988,29.8988,29.8988,29.8988,3046.0
2021-12-27 13:15:00,31.27,31.28,31.25,31.28,6700.0,29.8988,29.9083,29.8796,29.9083,6700.0
2021-12-27 13:20:00,31.27,31.27,31.25,31.26,15605.0,29.8988,29.8988,29.8796,29.8892,15605.0
2021-12-27 13:25:00,31.27,31.29,31.27,31.29,8639.0,29.8988,29.9179,29.8988,29.9179,8639.0
2021-12-27 13:30:00,31.28,31.28,31.27,31.28,12239.0,29.9083,29.9083,29.8988,29.9083,12239.0
2021-12-27 13:35:00,31.29,31.3,31.28,31.3,10709.0,29.9179,29.9275,29.9083,29.9275,10709.0
2021-12-27 13:40:00,31.3,31.3,31.3,31.3,9135.0,29.9275,29.9275,29.9275,29.9275,9135.0
2021-12-27 13:45:00,31.3,31.3,31.29,31.3,5440.0,29.9275,29.9275,29.9179,29.9275,5440.0
2021-12-27 13:50:00,31.29,31.3,31.29,31.3,7220.0,29.9179,29.9275,29.9179,29.9275,7220.0
2021-12-27 13:55:00,31.3,31.3,31.29,31.29,4382.0,29.9275,29.9275,29.9179,29.9179,4382.0
2021-12-27 14:00:00,31.29,31.29,31.29,31.29,5447.0,29.9179,29.9179,29.9179,29.9179,5447.0
2021-12-27 14:05:00,31.29,31.29,31.27,31.28,19077.0,29.9179,29.9179,29.8988,29.9083,19077.0
2021-12-27 14:10:00,31.28,31.29,31.27,31.29,12284.0,29.9083,29.9179,29.8988,29.9179,12284.0
2021-12-27 14:15:00,31.29,31.29,31.25,31.26,13083.0,29.9179,29.9179,29.8796,29.8892,13083.0
2021-12-27 14:20:00,31.25,31.27,31.25,31.26,8161.0,29.8796,29.8988,29.8796,29.8892,8161.0
2021-12-27 14:25:00,31.27,31.29,31.27,31.29,10964.0,29.8988,29.9179,29.8988,29.9179,10964.0
2021-12-27 14:30:00,31.29,31.3,31.29,31.3,6505.0,29.9179,29.9275,29.9179,29.9275,6505.0
2021-12-27 14:35:00,31.29,31.3,31.29,31.3,8580.0,29.9179,29.9275,29.9179,29.9275,8580.0
2021-12-27 14:40:00,31.3,31.32,31.3,31.32,10850.0,29.9275,29.9466,29.9275,29.9466,10850.0
2021-12-27 14:45:00,31.31,31.31,31.3,31.3,8478.0,29.937,29.937,29.9275,29.9275,8478.0
2021-12-27 14:50:00,31.29,31.3,31.29,31.3,9769.0,29.9179,29.9275,29.9179,29.9275,9769.0
2021-12-27 14:55:00,31.3,31.3,31.3,31.3,5650.0,29.9275,29.9275,29.9275,29.9275,5650.0
2021-12-27 15:00:00,31.31,31.31,31.28,31.28,14667.0,29.937,29.937,29.9083,29.9083,14667.0
2021-12-27 15:05:00,31.27,31.28,31.27,31.27,7474.0,29.8988,29.9083,29.8988,29.8988,7474.0
2021-12-27 15:10:00,31.27,31.27,31.25,31.25,8396.0,29.8988,29.8988,29.8796,29.8796,8396.0
2021-12-27 15:15:00,31.25,31.29,31.25,31.28,11708.0,29.8796,29.9179,29.8796,29.9083,11708.0
2021-12-27 15:20:00,31.27,31.27,31.27,31.27,17779.0,29.8988,29.8988,29.8988,29.8988,17779.0
2021-12-27 15:25:00,31.27,31.28,31.27,31.27,20234.0,29.8988,29.9083,29.8988,29.8988,20234.0
2021-12-27 15:30:00,31.27,31.3,31.27,31.29,26285.0,29.8988,29.9275,29.8988,29.9179,26285.0
2021-12-27 15:35:00,31.29,31.29,31.27,31.29,18079.0,29.9179,29.9179,29.8988,29.9179,18079.0
2021-12-27 15:40:00,31.28,31.31,31.28,31.31,22255.0,29.9083,29.937,29.9083,29.937,22255.0
2021-12-27 15:45:00,31.32,31.33,31.32,31.32,32462.0,29.9466,29.9561,29.9466,29.9466,32462.0
2021-12-27 15:50:00,31.32,31.35,31.32,31.32,21429.0,29.9466,29.9753,29.9466,29.9466,21429.0
2021-12-27 15:55:00,31.32,31.34,31.31,31.33,68942.0,29.9466,29.9657,29.937,29.9561,68942.0
2021-12-28 09:30:00,31.35,31.56,31.3,31.52,176034.0,29.9753,30.176,29.9275,30.1378,176034.0
2021-12-28 09:35:00,31.52,31.6,31.49,31.59,97249.0,30.1378,30.2143,30.1091,30.2047,97249.0
2021-12-28 09:40:00,31.58,31.66,31.57,31.61,39178.0,30.1952,30.2717,30.1856,30.2239,39178.0
2021-12-28 09:45:00,31.62,31.62,31.5,31.52,32645.0,30.2334,30.2334,30.1187,30.1378,32645.0
2021-12-28 09:50:00,31.52,31.54,31.45,31.51,30990.0,30.1378,30.1569,30.0709,30.1282,30990.0
2021-12-28 09:55:00,31.51,31.53,31.46,31.53,32009.0,30.1282,30.1474,30.0804,30.1474,32009.0
2021-12-28 10:00:00,31.53,31.6,31.53,31.57,48326.0,30.1474,30.2143,30.1474,30.1856,48326.0
2021-12-28 10:05:00,31.55,31.59,31.54,31.57,19930.0,30.1665,30.2047,30.1569,30.1856,19930.0
2021-12-28 10:10:00,31.57,31.62,31.55,31.62,53888.0,30.1856,30.2334,30.1665,30.2334,53888.0
2021-12-28 10:15:00,31.61,31.63,31.58,31.63,38249.0,30.2239,30.243,30.1952,30.243,38249.0
2021-12-28 10:20:00,31.62,31.64,31.59,31.6,16462.0,30.2334,30.2525,30.2047,30.2143,16462.0
2021-12-28 10:25:00,31.59,31.59,31.57,31.59,27077.0,30.2047,30.2047,30.1856,30.2047,27077.0
2021-12-28 10:30:00,31.59,31.6,31.52,31.53,20407.0,30.2047,30.2143,30.1378,30.1474,20407.0
2021-12-28 10:35:00,31.52,31.52,31.45,31.45,60252.0,30.1378,30.1378,30.0709,30.0709,60252.0
2021-12-28 10:40:00,31.46,31.47,31.43,31.47,18942.0,30.0804,30.09,30.0517,30.09,18942.0
2021-12-28 10:45:00,31.46,31.46,31.43,31.44,27625.0,30.0804,30.0804,30.0517,30.0613,27625.0
2021-12-28 10:50:00,31.44,31.45,31.41,31.43,14197.0,30.0613,30.0709,30.0326,30.0517,14197.0
2021-12-28 10:55:00,31.43,31.46,31.39,31.39,29891.0,30.0517,30.0804,30.0135,30.0135,29891.0
2021-12-28 11:00:00,31.39,31.39,31.37,31.37,28681.0,30.0135,30.0135,29.9944,29.9944,28681.0
2021-12-28 11:05:00,31.36,31.43,31.36,31.41,72326.0,29.9848,30.0517,29.9848,30.0326,72326.0
2021-12-28 11:10:00,31.41,31.42,31.39,31.41,14644.0,30.0326,30.0422,30.0135,30.0326,14644.0
2021-12-28 11:15:00,31.4,31.41,31.39,31.4,7592.0,30.0231,30.0326,30.0135,30.0231,7592.0
2021-12-28 11:20:00,31.39,31.43,31.39,31.41,22306.0,30.0135,30.0517,30.0135,30.0326,22306.0
2021-12-28 11:25:00,31.42,31.42,31.39,31.41,17181.0,30.0422,30.0422,30.0135,30.0326,17181.0
2021-12-28 11:30:00,31.4,31.4,31.32,31.34,36117.0,30.0231,30.0231,29.9466,29.9657,36117.0
2021-12-28 11:35:00,31.34,31.35,31.32,31.33,11332.0,29.9657,29.9753,29.9466,29.9561,11332.0
2021-12-28 11:40:00,31.32,31.34,31.28,31.29,13871.0,29.9466,29.9657,29.9083,29.9179,13871.0
2021-12-28 11:45:00,31.29,31.31,31.29,31.31,4541.0,29.9179,29.937,29.9179,29.937,4541.0
2021-12-28 11:50:00,31.32,31.32,31.31,31.31,7498.0,29.9466,29.9466,29.937,29.937,7498.0
2021-12-28 11:55:00,31.3,31.33,31.29,31.33,25351.0,29.9275,29.9561,29.9179,29.9561,25351.0
2021-12-28 12:00:00,31.32,31.34,31.31,31.32,38268.0,29.9466,29.9657,29.937,29.9466,38268.0
2021-12-28 12:05:00,31.31,31.33,31.31,31.32,14855.0,29.937,29.9561,29.937,29.9466,14855.0
2021-12-28 12:10:00,31.32,31.33,31.32,31.33,6807.0,29.9466,29.9561,29.9466,29.9561,6807.0
2021-12-28 12:15:00,31.33,31.35,31.32,31.35,5417.0,29.9561,29.9753,29.9466,29.9753,5417.0
2021-12-28 12:20:00,31.35,31.35,31.33,31.34,8508.0,29.9753,29.9753,29.9561,29.9657,8508.0
2021-12-28 12:25:00,31.34,31.34,31.31,31.31,12620.0,29.9657,29.9657,29.937,29.937,12620.0
2021-12-28 12:30:00,31.3,31.3,31.27,31.27,5268.0,29.9275,29.9275,29.8988,29.8988,5268.0
2021-12-28 12:35:00,31.27,31.31,31.27,31.31,23060.0,29.8988,29.937,29.8988,29.937,23060.0
2021-12-28 12:40:00,31.31,31.31,31.3,31.31,8627.0,29.937,29.937,29.9275,29.937,8627.0
2021-12-28 12:45:00,31.31,31.31,31.3,31.3,15668.0,29.937,29.937,29.9275,29.9275,15668.0
2021-12-28 12:50:00,31.31,31.31,31.31,31.31,2800.0,29.937,29.937,29.937,29.937,2800.0
2021-12-28 12:55:00,31.3,31.3,31.27,31.28,7836.0,29.9275,29.9275,29.8988,29.9083,7836.0
2021-12-28 13:00:00,31.28,31.28,31.25,31.26,24588.0,29.9083,29.9083,29.8796,29.8892,24588.0
2021-12-28 13:05:00,31.26,31.26,31.23,31.26,8600.0,29.8892,29.8892,29.8605,29.8892,8600.0
2021-12-28 13:10:00,31.27,31.29,31.27,31.29,5756.0,29.8988,29.9179,29.8988,29.9179,5756.0
2021-12-28 13:15:00,31.3,31.3,31.29,31.29,6382.0,29.9275,29.9275,29.9179,29.9179,6382.0
2021-12-28 13:20:00,31.28,31.28,31.26,31.26,13673.0,29.9083,29.9083,29.8892,29.8892,13673.0
2021-12-28 13:25:00,31.26,31.27,31.21,31.25,60755.0,29.8892,29.8988,29.8414,29.8796,60755.0
2021-12-28 13:30:00,31.25,31.25,31.23,31.24,9256.0,29.8796,29.8796,29.8605,29.8701,9256.0
2021-12-28 13:35:00,31.23,31.25,31.21,31.22,27002.0,29.8605,29.8796,29.8414,29.851,27002.0
2021-12-28 13:40:00,31.22,31.22,31.18,31.18,20069.0,29.851,29.851,29.8127,29.8127,20069.0
2021-12-28 13:45:00,31.18,31.19,31.17,31.17,11778.0,29.8127,29.8223,29.8032,29.8032,11778.0
2021-12-28 13:50:00,31.16,31.18,31.16,31.17,13902.0,29.7936,29.8127,29.7936,29.8032,13902.0
2021-12-28 13:55:00,31.16,31.18,31.16,31.18,15189.0,29.7936,29.8127,29.7936,29.8127,15189.0
2021-12-28 14:00:00,31.18,31.2,31.16,31.16,8353.0,29.8127,29.8318,29.7936,29.7936,8353.0
2021-12-28 14:05:00,31.16,31.19,31.15,31.15,16981.0,29.7936,29.8223,29.784,29.784,16981.0
2021-12-28 14:10:00,31.14,31.14,31.11,31.11,26577.0,29.7745,29.7745,29.7458,29.7458,26577.0
2021-12-28 14:15:00,31.11,31.17,31.11,31.16,16486.0,29.7458,29.8032,29.7458,29.7936,16486.0
2021-12-28 14:20:00,31.16,31.18,31.14,31.15,21814.0,29.7936,29.8127,29.7745,29.784,21814.0
2021-12-28 14:25:00,31.14,31.15,31.14,31.15,6051.0,29.7745,29.784,29.7745,29.784,6051.0
2021-12-28 14:30:00,31.14,31.16,31.1,31.13,20497.0,29.7745,29.7936,29.7362,29.7649,20497.0
2021-12-28 14:35:00,31.13,31.15,31.13,31.15,12299.0,29.7649,29.784,29.7649,29.784,12299.0
2021-12-28 14:40:00,31.15,31.15,31.13,31.13,10817.0,29.784,29.784,29.7649,29.7649,10817.0
2021-12-28 14:45:00,31.12,31.14,31.11,31.11,15188.0,29.7553,29.7745,29.7458,29.7458,15188.0
2021-12-28 14:50:00,31.11,31.13,31.11,31.12,18053.0,29.7458,29.7649,29.7458,29.7553,18053.0
2021-12-28 14:55:00,31.12,31.13,31.11,31.13,12797.0,29.7553,29.7649,29.7458,29.7649,12797.0
2021-12-28 15:00:00,31.14,31.14,31.11,31.12,8060.0,29.7745,29.7745,29.7458,29.7553,8060.0
2021-12-28 15:05:00,31.11,31.13,31.11,31.12,21637.0,29.7458,29.7649,29.7458,29.7553,21637.0
2021-12-28 15:10:00,31.11,31.12,31.09,31.11,26546.0,29.7458,29.7553,29.7267,29.7458,26546.0
2021-12-28 15:15:00,31.1,31.11,31.07,31.09,46513.0,29.7362,29.7458,29.7075,29.7267,46513.0
2021-12-28 15:20:00,31.09,31.13,31.09,31.11,38112.0,29.7267,29.7649,29.7267,29.7458,38112.0
2021-12-28 15:25:00,31.11,31.14,31.11,31.14,41912.0,29.7458,29.7745,29.7458,29.7745,41912.0
2021-12-28 15:30:00,31.14,31.17,31.14,31.16,31866.0,29.7745,29.8032,29.7745,29.7936,31866.0
2021-12-28 15:35:00,31.16,31.16,31.14,31.15,21512.0,29.7936,29.7936,29.7745,29.784,21512.0
2021-12-28 15:40:00,31.16,31.16,31.13,31.13,76141.0,29.7936,29.7936,29.7649,29.7649,76141.0
2021-12-28 15:45:00,31.14,31.14,31.13,31.14,29526.0,29.7745,29.7745,29.7649,29.7745,29526.0
2021-12-28 15:50:00,31.14,31.14,31.11,31.13,38603.0,29.7745,29.7745,29.7458,29.7649,38603.0
2021-12-28 15:55:00,31.13,31.13,31.08,31.09,129082.0,29.7649,29.7649,29.7171,29.7267,129082.0
2021-12-29 09:30:00,30.84,31.16,30.84,31.14,210986.0,29.4876,29.7936,29.4876,29.7745,210986.0
2021-12-29 09:35:00,31.13,31.18,31.08,31.11,39566.0,29.7649,29.8127,29.7171,29.7458,39566.0
2021-12-29 09:40:00,31.11,31.11,30.99,30.99,38774.0,29.7458,29.7458,29.631,29.631,38774.0
2021-12-29 09:45:00,30.99,31.02,30.93,30.99,35525.0,29.631,29.6597,29.5737,29.631,35525.0
2021-12-29 09:50:00,30.97,31.03,30.92,31.0,52984.0,29.6119,29.6693,29.5641,29.6406,52984.0
2021-12-29 09:55:00,31.0,31.08,31.0,31.06,35481.0,29.6406,29.7171,29.6406,29.698,35481.0
2021-12-29 10:00:00,31.06,31.15,31.02,31.15,54097.0,29.698,29.784,29.6597,29.784,54097.0
2021-12-29 10:05:00,31.16,31.28,31.16,31.26,65367.0,29.7936,29.9083,29.7936,29.8892,65367.0
2021-12-29 10:10:00,31.26,31.37,31.25,31.34,45225.0,29.8892,29.9944,29.8796,29.9657,45225.0
2021-12-29 10:15:00,31.33,31.38,31.29,31.37,53310.0,29.9561,30.0039,29.9179,29.9944,53310.0
2021-12-29 10:20:00,31.36,31.41,31.36,31.39,56353.0,29.9848,30.0326,29.9848,30.0135,56353.0
2021-12-29 10:25:00,31.4,31.41,31.27,31.27,30289.0,30.0231,30.0326,29.8988,29.8988,30289.0
2021-12-29 10:30:00,31.27,31.34,31.27,31.34,52703.0,29.8988,29.9657,29.8988,29.9657,52703.0
2021-12-29 10:35:00,31.33,31.36,31.29,31.34,18827.0,29.9561,29.9848,29.9179,29.9657,18827.0
2021-12-29 10:40:00,31.33,31.38,31.33,31.36,14818.0,29.9561,30.0039,29.9561,29.9848,14818.0
2021-12-29 10:45:00,31.36,31.39,31.36,31.39,22161.0,29.9848,30.0135,29.9848,30.0135,22161.0
2021-12-29 10:50:00,31.39,31.39,31.35,31.39,20906.0,30.0135,30.0135,29.9753,30.0135,20906.0
2021-12-29 10:55:00,31.39,31.39,31.36,31.36,38219.0,30.0135,30.0135,29.9848,29.9848,38219.0
2021-12-29 11:00:00,31.37,31.49,31.37,31.49,30370.0,29.9944,30.1091,29.9944,30.1091,30370.0
2021-12-29 11:05:00,31.49,31.5,31.45,31.46,26592.0,30.1091,30.1187,30.0709,30.0804,26592.0
2021-12-29 11:10:00,31.46,31.48,31.45,31.45,15181.0,30.0804,30.0996,30.0709,30.0709,15181.0
2021-12-29 11:15:00,31.45,31.47,31.43,31.45,23751.0,30.0709,30.09,30.0517,30.0709,23751.0
2021-12-29 11:20:00,31.45,31.53,31.45,31.48,41799.0,30.0709,30.1474,30.0709,30.0996,41799.0
2021-12-29 11:25:00,31.48,31.51,31.46,31.46,51944.0,30.0996,30.1282,30.0804,30.0804,51944.0
2021-12-29 11:30:00,31.46,31.46,31.39,31.4,18320.0,30.0804,30.0804,30.0135,30.0231,18320.0
2021-12-29 11:35:00,31.4,31.41,31.36,31.38,48480.0,30.0231,30.0326,29.9848,30.0039,48480.0
2021-12-29 11:40:00,31.37,31.37,31.34,31.36,29978.0,29.9944,29.9944,29.9657,29.9848,29978.0
2021-12-29 11:45:00,31.35,31.36,31.31,31.34,24642.0,29.9753,29.9848,29.937,29.9657,24642.0
2021-12-29 11:50:00,31.35,31.39,31.35,31.36,56272.0,29.9753,30.0135,29.9753,29.9848,56272.0
2021-12-29 11:55:00,31.36,31.36,31.34,31.35,15618.0,29.9848,29.9848,29.9657,29.9753,15618.0
2021-12-29 12:00:00,31.34,31.37,31.32,31.36,13032.0,29.9657,29.9944,29.9466,29.9848,13032.0
2021-12-29 12:05:00,31.38,31.38,31.34,31.35,15902.0,30.0039,30.0039,29.9657,29.9753,15902.0
2021-12-29 12:10:00,31.36,31.36,31.34,31.35,10433.0,29.9848,29.9848,29.9657,29.9753,10433.0
2021-12-29 12:15:00,31.34,31.36,31.34,31.35,8726.0,29.9657,29.9848,29.9657,29.9753,8726.0
2021-12-29 12:20:00,31.36,31.38,31.36,31.38,19113.0,29.9848,30.0039,29.9848,30.0039,19113.0
2021-12-29 12:25:00,31.38,31.4,31.38,31.4,20326.0,30.0039,30.0231,30.0039,30.0231,20326.0
2021-12-29 12:30:00,31.4,31.43,31.4,31.43,9409.0,30.0231,30.0517,30.0231,30.0517,9409.0
2021-12-29 12:35:00,31.43,31.43,31.4,31.42,47566.0,30.0517,30.0517,30.0231,30.0422,47566.0
2021-12-29 12:40:00,31.42,31.43,31.42,31.42,23744.0,30.0422,30.0517,30.0422,30.0422,23744.0
2021-12-29 12:45:00,31.41,31.41,31.39,31.39,15688.0,30.0326,30.0326,30.0135,30.0135,15688.0
2021-12-29 12:50:00,31.4,31.4,31.37,31.39,14731.0,30.0231,30.0231,29.9944,30.0135,14731.0
2021-12-29 12:55:00,31.39,31.42,31.39,31.42,7570.0,30.0135,30.0422,30.0135,30.0422,7570.0
2021-12-29 13:00:00,31.42,31.42,31.36,31.39,27707.0,30.0422,30.0422,29.9848,30.0135,27707.0
2021-12-29 13:05:00,31.38,31.4,31.37,31.38,11549.0,30.0039,30.0231,29.9944,30.0039,11549.0
2021-12-29 13:10:00,31.39,31.39,31.38,31.38,11753.0,30.0135,30.0135,30.0039,30.0039,11753.0
2021-12-29 13:15:00,31.37,31.37,31.36,31.36,12215.0,29.9944,29.9944,29.9848,29.9848,12215.0
2021-12-29 13:20:00,31.36,31.37,31.36,31.37,29322.0,29.9848,29.9944,29.9848,29.9944,29322.0
2021-12-29 13:25:00,31.37,31.4,31.36,31.4,16270.0,29.9944,30.0231,29.9848,30.0231,16270.0
2021-12-29 13:30:00,31.4,31.4,31.38,31.39,16529.0,30.0231,30.0231,30.0039,30.0135,16529.0
2021-12-29 13:35:00,31.39,31.39,31.38,31.38,22266.0,30.0135,30.0135,30.0039,30.0039,22266.0
2021-12-29 13:40:00,31.38,31.4,31.38,31.4,3884.0,30.0039,30.0231,30.0039,30.0231,3884.0
2021-12-29 13:45:00,31.4,31.41,31.39,31.41,27557.0,30.0231,30.0326,30.0135,30.0326,27557.0
2021-12-29 13:50:00,31.41,31.42,31.41,31.42,7811.0,30.0326,30.0422,30.0326,30.0422,7811.0
2021-12-29 13:55:00,31.41,31.41,31.41,31.41,2756.0,30.0326,30.0326,30.0326,30.0326,2756.0
2021-12-29 14:00:00,31.41,31.41,31.38,31.38,15437.0,30.0326,30.0326,30.0039,30.0039,15437.0
2021-12-29 14:05:00,31.38,31.4,31.36,31.36,16273.0,30.0039,30.0231,29.9848,29.9848,16273.0
2021-12-29 14:10:00,31.36,31.36,31.34,31.36,22872.0,29.9848,29.9848,29.9657,29.9848,22872.0
2021-12-29 14:15:00,31.36,31.36,31.34,31.34,16066.0,29.9848,29.9848,29.9657,29.9657,16066.0
2021-12-29 14:20:00,31.34,31.34,31.3,31.31,51676.0,29.9657,29.9657,29.9275,29.937,51676.0
2021-12-29 14:25:00,31.31,31.32,31.3,31.31,33480.0,29.937,29.9466,29.9275,29.937,33480.0
2021-12-29 14:30:00,31.32,31.32,31.29,31.29,39984.0,29.9466,29.9466,29.9179,29.9179,39984.0
2021-12-29 14:35:00,31.29,31.3,31.28,31.3,25496.0,29.9179,29.9275,29.9083,29.9275,25496.0
2021-12-29 14:40:00,31.3,31.3,31.29,31.3,6812.0,29.9275,29.9275,29.9179,29.9275,6812.0
2021-12-29 14:45:00,31.29,31.29,31.27,31.27,15163.0,29.9179,29.9179,29.8988,29.8988,15163.0
2021-12-29 14:50:00,31.27,31.29,31.27,31.29,1084.0,29.8988,29.9179,29.8988,29.9179,1084.0
2021-12-29 14:55:00,31.29,31.29,31.27,31.27,7805.0,29.9179,29.9179,29.8988,29.8988,7805.0
2021-12-29 15:00:00,31.27,31.28,31.25,31.25,10411.0,29.8988,29.9083,29.8796,29.8796,10411.0
2021-12-29 15:05:00,31.25,31.25,31.23,31.25,40752.0,29.8796,29.8796,29.8605,29.8796,40752.0
2021-12-29 15:10:00,31.25,31.25,31.23,31.25,6533.0,29.8796,29.8796,29.8605,29.8796,6533.0
2021-12-29 15:15:00,31.25,31.29,31.25,31.29,20112.0,29.8796,29.9179,29.8796,29.9179,20112.0
2021-12-29 15:20:00,31.28,31.28,31.25,31.27,16276.0,29.9083,29.9083,29.8796,29.8988,16276.0
2021-12-29 15:25:00,31.27,31.28,31.27,31.27,14011.0,29.8988,29.9083,29.8988,29.8988,14011.0
2021-12-29 15:30:00,31.27,31.27,31.25,31.26,58440.0,29.8988,29.8988,29.8796,29.8892,58440.0
2021-12-29 15:35:00,31.27,31.27,31.23,31.23,12063.0,29.8988,29.8988,29.8605,29.8605,12063.0
2021-12-29 15:40:00,31.23,31.23,31.23,31.23,20769.0,29.8605,29.8605,29.8605,29.8605,20769.0
2021-12-29 15:45:00,31.23,31.23,31.2,31.23,16506.0,29.8605,29.8605,29.8318,29.8605,16506.0
2021-12-29 15:50:00,31.23,31.25,31.22,31.24,33500.0,29.8605,29.8796,29.851,29.8701,33500.0
2021-12-29 15:55:00,31.23,31.25,31.22,31.23,51818.0,29.8605,29.8796,29.851,29.8605,51818.0
2021-12-30 09:30:00,31.21,31.61,31.21,31.58,183672.0,29.8414,30.2239,29.8414,30.1952,183672.0
2021-12-30 09:35:00,31.58,31.66,31.58,31.61,79375.0,30.1952,30.2717,30.1952,30.2239,79375.0
2021-12-30 09:40:00,31.6,31.7,31.57,31.64,47777.0,30.2143,30.3099,30.1856,30.2525,47777.0
2021-12-30 09:45:00,31.63,31.66,31.46,31.49,41359.0,30.243,30.2717,30.0804,30.1091,41359.0
2021-12-30 09:50:00,31.49,31.54,31.47,31.47,46521.0,30.1091,30.1569,30.09,30.09,46521.0
2021-12-30 09:55:00,31.48,31.56,31.48,31.51,13709.0,30.0996,30.176,30.0996,30.1282,13709.0
2021-12-30 10:00:00,31.52,31.66,31.52,31.64,39806.0,30.1378,30.2717,30.1378,30.2525,39806.0
2021-12-30 10:05:00,31.62,31.66,31.59,31.61,23119.0,30.2334,30.2717,30.2047,30.2239,23119.0
2021-12-30 10:10:00,31.61,31.65,31.6,31.61,22994.0,30.2239,30.2621,30.2143,30.2239,22994.0
2021-12-30 10:15:00,31.61,31.65,31.59,31.61,18104.0,30.2239,30.2621,30.2047,30.2239,18104.0
2021-12-30 10:20:00,31.61,31.63,31.57,31.6,36338.0,30.2239,30.243,30.1856,30.2143,36338.0
2021-12-30 10:25:00,31.6,31.64,31.57,31.58,10080.0,30.2143,30.2525,30.1856,30.1952,10080.0
2021-12-30 10:30:00,31.59,31.63,31.55,31.55,11522.0,30.2047,30.243,30.1665,30.1665,11522.0
2021-12-30 10:35:00,31.55,31.55,31.5,31.52,18705.0,30.1665,30.1665,30.1187,30.1378,18705.0
2021-12-30 10:40:00,31.52,31.56,31.49,31.5,12209.0,30.1378,30.176,30.1091,30.1187,12209.0
2021-12-30 10:45:00,31.52,31.52,31.48,31.49,4184.0,30.1378,30.1378,30.0996,30.1091,4184.0
2021-12-30 10:50:00,31.48,31.54,31.46,31.54,18486.0,30.0996,30.1569,30.0804,30.1569,18486.0
2021-12-30 10:55:00,31.55,31.57,31.5,31.5,23484.0,30.1665,30.1856,30.1187,30.1187,23484.0
2021-12-30 11:00:00,31.49,31.51,31.48,31.51,10236.0,30.1091,30.1282,30.0996,30.1282,10236.0
2021-12-30 11:05:00,31.5,31.51,31.45,31.46,7237.0,30.1187,30.1282,30.0709,30.0804,7237.0
2021-12-30 11:10:00,31.48,31.53,31.48,31.52,22794.0,30.0996,30.1474,30.0996,30.1378,22794.0
2021-12-30 11:15:00,31.53,31.58,31.53,31.56,28753.0,30.1474,30.1952,30.1474,30.176,28753.0
2021-12-30 11:20:00,31.55,31.57,31.54,31.57,24711.0,30.1665,30.1856,30.1569,30.1856,24711.0
2021-12-30 11:25:00,31.57,31.57,31.54,31.54,11286.0,30.1856,30.1856,30.1569,30.1569,11286.0
2021-12-30 11:30:00,31.55,31.58,31.54,31.56,31033.0,30.1665,30.1952,30.1569,30.176,31033.0
2021-12-30 11:35:00,31.56,31.59,31.55,31.59,26028.0,30.176,30.2047,30.1665,30.2047,26028.0
2021-12-30 11:40:00,31.59,31.6,31.56,31.59,16802.0,30.2047,30.2143,30.176,30.2047,16802.0
2021-12-30 11:45:00,31.58,31.58,31.56,31.56,7091.0,30.1952,30.1952,30.176,30.176,7091.0
2021-12-30 11:50:00,31.54,31.57,31.54,31.56,8188.0,30.1569,30.1856,30.1569,30.176,8188.0
2021-12-30 11:55:00,31.57,31.6,31.57,31.6,18066.0,30.1856,30.2143,30.1856,30.2143,18066.0
2021-12-30 12:00:00,31.6,31.61,31.59,31.6,25747.0,30.2143,30.2239,30.2047,30.2143,25747.0
2021-12-30 12:05:00,31.6,31.6,31.57,31.58,14631.0,30.2143,30.2143,30.1856,30.1952,14631.0
2021-12-30 12:10:00,31.59,31.61,31.59,31.59,13828.0,30.2047,30.2239,30.2047,30.2047,13828.0
2021-12-30 12:15:00,31.6,31.6,31.57,31.59,19838.0,30.2143,30.2143,30.1856,30.2047,19838.0
2021-12-30 12:20:00,31.59,31.59,31.57,31.57,8435.0,30.2047,30.2047,30.1856,30.1856,8435.0
2021-12-30 12:25:00,31.57,31.58,31.55,31.56,13680.0,30.1856,30.1952,30.1665,30.176,13680.0
2021-12-30 12:30:00,31.55,31.56,31.55,31.55,9497.0,30.1665,30.176,30.1665,30.1665,9497.0
2021-12-30 12:35:00,31.56,31.57,31.55,31.55,12557.0,30.176,30.1856,30.1665,30.1665,12557.0
2021-12-30 12:40:00,31.55,31.57,31.55,31.56,11368.0,30.1665,30.1856,30.1665,30.176,11368.0
2021-12-30 12:45:00,31.55,31.55,31.54,31.55,5540.0,30.1665,30.1665,30.1569,30.1665,5540.0
2021-12-30 12:50:00,31.54,31.54,31.52,31.53,9637.0,30.1569,30.1569,30.1378,30.1474,9637.0
2021-12-30 12:55:00,31.54,31.56,31.54,31.55,16058.0,30.1569,30.176,30.1569,30.1665,16058.0
2021-12-30 13:00:00,31.55,31.55,31.54,31.54,15816.0,30.1665,30.1665,30.1569,30.1569,15816.0
2021-12-30 13:05:00,31.54,31.56,31.52,31.56,23238.0,30.1569,30.176,30.1378,30.176,23238.0
2021-12-30 13:10:00,31.55,31.57,31.55,31.55,11767.0,30.1665,30.1856,30.1665,30.1665,11767.0
2021-12-30 13:15:00,31.55,31.56,31.52,31.52,7292.0,30.1665,30.176,30.1378,30.1378,7292.0
2021-12-30 13:20:00,31.52,31.53,31.52,31.52,6974.0,30.1378,30.1474,30.1378,30.1378,6974.0
2021-12-30 13:25:00,31.52,31.52,31.5,31.51,29445.0,30.1378,30.1378,30.1187,30.1282,29445.0
2021-12-30 13:30:00,31.5,31.56,31.5,31.55,17442.0,30.1187,30.176,30.1187,30.1665,17442.0
2021-12-30 13:35:00,31.55,31.57,31.55,31.57,21306.0,30.1665,30.1856,30.1665,30.1856,21306.0
2021-12-30 13:40:00,31.57,31.58,31.57,31.57,8261.0,30.1856,30.1952,30.1856,30.1856,8261.0
2021-12-30 13:45:00,31.57,31.59,31.57,31.59,18315.0,30.1856,30.2047,30.1856,30.2047,18315.0
2021-12-30 13:50:00,31.59,31.59,31.59,31.59,11075.0,30.2047,30.2047,30.2047,30.2047,11075.0
2021-12-30 13:55:00,31.59,31.61,31.59,31.61,23128.0,30.2047,30.2239,30.2047,30.2239,23128.0
2021-12-30 14:00:00,31.61,31.61,31.6,31.61,14434.0,30.2239,30.2239,30.2143,30.2239,14434.0
2021-12-30 14:05:00,31.61,31.61,31.57,31.57,16182.0,30.2239,30.2239,30.1856,30.1856,16182.0
2021-12-30 14:10:00,31.57,31.59,31.57,31.59,5645.0,30.1856,30.2047,30.1856,30.2047,5645.0
2021-12-30 14:15:00,31.59,31.62,31.59,31.62,9881.0,30.2047,30.2334,30.2047,30.2334,9881.0
2021-12-30 14:20:00,31.61,31.61,31.59,31.6,17863.0,30.2239,30.2239,30.2047,30.2143,17863.0
2021-12-30 14:25:00,31.61,31.63,31.61,31.63,6779.0,30.2239,30.243,30.2239,30.243,6779.0
2021-12-30 14:30:00,31.63,31.65,31.63,31.65,9670.0,30.243,30.2621,30.243,30.2621,9670.0
2021-12-30 14:35:00,31.65,31.65,31.64,31.65,9420.0,30.2621,30.2621,30.2525,30.2621,9420.0
2021-12-30 14:40:00,31.64,31.66,31.64,31.66,14212.0,30.2525,30.2717,30.2525,30.2717,14212.0
2021-12-30 14:45:00,31.66,31.69,31.66,31.67,13548.0,30.2717,30.3003,30.2717,30.2812,13548.0
2021-12-30 14:50:00,31.68,31.69,31.67,31.68,6510.0,30.2908,30.3003,30.2812,30.2908,6510.0
2021-12-30 14:55:00,31.68,31.73,31.68,31.71,101756.0,30.2908,30.3386,30.2908,30.3195,101756.0
2021-12-30 15:00:00,31.72,31.73,31.72,31.73,17965.0,30.329,30.3386,30.329,30.3386,17965.0
2021-12-30 15:05:00,31.73,31.75,31.73,31.75,41774.0,30.3386,30.3577,30.3386,30.3577,41774.0
2021-12-30 15:10:00,31.75,31.75,31.75,31.75,12884.0,30.3577,30.3577,30.3577,30.3577,12884.0
2021-12-30 15:15:00,31.75,31.77,31.75,31.75,41532.0,30.3577,30.3768,30.3577,30.3577,41532.0
2021-12-30 15:20:00,31.75,31.75,31.73,31.73,7233.0,30.3577,30.3577,30.3386,30.3386,7233.0
2021-12-30 15:25:00,31.74,31.75,31.74,31.75,5247.0,30.3482,30.3577,30.3482,30.3577,5247.0
2021-12-30 15:30:00,31.75,31.8,31.75,31.8,60776.0,30.3577,30.4055,30.3577,30.4055,60776.0
2021-12-30 15:35:00,31.8,31.82,31.8,31.82,34905.0,30.4055,30.4246,30.4055,30.4246,34905.0
2021-12-30 15:40:00,31.82,31.82,31.8,31.8,70196.0,30.4246,30.4246,30.4055,30.4055,70196.0
2021-12-30 15:45:00,31.8,31.81,31.76,31.76,64251.0,30.4055,30.4151,30.3673,30.3673,64251.0
2021-12-30 15:50:00,31.76,31.76,31.75,31.75,18633.0,30.3673,30.3673,30.3577,30.3577,18633.0
2021-12-30 15:55:00,31.75,31.76,31.74,31.75,141180.0,30.3577,30.3673,30.3482,30.3577,141180.0
2021-12-31 09:30:00,31.99,32.04,31.89,31.99,154195.0,30.5872,30.635,30.4916,30.5872,154195.0
2021-12-31 09:35:00,31.97,31.97,31.89,31.93,28464.0,30.5681,30.5681,30.4916,30.5298,28464.0
2021-12-31 09:40:00,31.92,31.97,31.85,31.92,29062.0,30.5203,30.5681,30.4533,30.5203,29062.0
2021-12-31 09:45:00,31.93,32.04,31.93,31.98,29648.0,30.5298,30.635,30.5298,30.5776,29648.0
2021-12-31 09:50:00,31.97,31.99,31.92,31.92,20521.0,30.5681,30.5872,30.5203,30.5203,20521.0
2021-12-31 09:55:00,31.93,31.95,31.87,31.9,11768.0,30.5298,30.5489,30.4725,30.5011,11768.0
2021-12-31 10:00:00,31.89,31.89,31.81,31.87,74850.0,30.4916,30.4916,30.4151,30.4725,74850.0
2021-12-31 10:05:00,31.88,31.88,31.85,31.86,14367.0,30.482,30.482,30.4533,30.4629,14367.0
2021-12-31 10:10:00,31.87,31.88,31.84,31.85,27421.0,30.4725,30.482,30.4438,30.4533,27421.0
2021-12-31 10:15:00,31.85,31.86,31.84,31.84,27727.0,30.4533,30.4629,30.4438,30.4438,27727.0
2021-12-31 10:20:00,31.85,31.85,31.75,31.76,25145.0,30.4533,30.4533,30.3577,30.3673,25145.0
2021-12-31 10:25:00,31.77,31.81,31.75,31.81,14233.0,30.3768,30.4151,30.3577,30.4151,14233.0
2021-12-31 10:30:00,31.82,31.82,31.74,31.77,6458.0,30.4246,30.4246,30.3482,30.3768,6458.0
2021-12-31 10:35:00,31.77,31.81,31.75,31.81,22848.0,30.3768,30.4151,30.3577,30.4151,22848.0
2021-12-31 10:40:00,31.82,31.82,31.77,31.77,11703.0,30.4246,30.4246,30.3768,30.3768,11703.0
2021-12-31 10:45:00,31.78,31.79,31.74,31.75,8874.0,30.3864,30.396,30.3482,30.3577,8874.0
2021-12-31 10:50:00,31.74,31.75,31.72,31.75,13576.0,30.3482,30.3577,30.329,30.3577,13576.0
2021-12-31 10:55:00,31.75,31.83,31.75,31.83,17927.0,30.3577,30.4342,30.3577,30.4342,17927.0
2021-12-31 11:00:00,31.84,31.85,31.81,31.82,53265.0,30.4438,30.4533,30.4151,30.4246,53265.0
2021-12-31 11:05:00,31.8,31.83,31.8,31.8,13771.0,30.4055,30.4342,30.4055,30.4055,13771.0
2021-12-31 11:10:00,31.8,31.8,31.76,31.77,26857.0,30.4055,30.4055,30.3673,30.3768,26857.0
2021-12-31 11:15:00,31.77,31.78,31.74,31.74,12755.0,30.3768,30.3864,30.3482,30.3482,12755.0
2021-12-31 11:20:00,31.73,31.77,31.73,31.77,11634.0,30.3386,30.3768,30.3386,30.3768,11634.0
2021-12-31 11:25:00,31.75,31.75,31.74,31.75,20663.0,30.3577,30.3577,30.3482,30.3577,20663.0
2021-12-31 11:30:00,31.76,31.78,31.76,31.76,23283.0,30.3673,30.3864,30.3673,30.3673,23283.0
2021-12-31 11:35:00,31.77,31.78,31.76,31.76,9347.0,30.3768,30.3864,30.3673,30.3673,9347.0
2021-12-31 11:40:00,31.75,31.76,31.75,31.76,19440.0,30.3577,30.3673,30.3577,30.3673,19440.0
2021-12-31 11:45:00,31.77,31.77,31.75,31.77,10562.0,30.3768,30.3768,30.3577,30.3768,10562.0
2021-12-31 11:50:00,31.76,31.77,31.75,31.77,16834.0,30.3673,30.3768,30.3577,30.3768,16834.0
2021-12-31 11:55:00,31.76,31.76,31.73,31.76,16509.0,30.3673,30.3673,30.3386,30.3673,16509.0
2021-12-31 12:00:00,31.76,31.77,31.75,31.75,28670.0,30.3673,30.3768,30.3577,30.3577,28670.0
2021-12-31 12:05:00,31.75,31.75,31.74,31.74,15599.0,30.3577,30.3577,30.3482,30.3482,15599.0
2021-12-31 12:10:00,31.74,31.77,31.74,31.77,3023.0,30.3482,30.3768,30.3482,30.3768,3023.0
2021-12-31 12:15:00,31.77,31.78,31.77,31.78,20633.0,30.3768,30.3864,30.3768,30.3864,20633.0
2021-12-31 12:20:00,31.77,31.79,31.77,31.79,7480.0,30.3768,30.396,30.3768,30.396,7480.0
2021-12-31 12:25:00,31.78,31.81,31.78,31.81,8050.0,30.3864,30.4151,30.3864,30.4151,8050.0
2021-12-31 12:30:00,31.8,31.8,31.79,31.79,1050.0,30.4055,30.4055,30.396,30.396,1050.0
2021-12-31 12:35:00,31.79,31.81,31.79,31.81,11526.0,30.396,30.4151,30.396,30.4151,11526.0
2021-12-31 12:40:00,31.81,31.81,31.79,31.8,42726.0,30.4151,30.4151,30.396,30.4055,42726.0
2021-12-31 12:45:00,31.8,31.84,31.8,31.84,12521.0,30.4055,30.4438,30.4055,30.4438,12521.0
2021-12-31 12:50:00,31.85,31.87,31.85,31.87,13054.0,30.4533,30.4725,30.4533,30.4725,13054.0
2021-12-31 12:55:00,31.87,31.87,31.85,31.86,20026.0,30.4725,30.4725,30.4533,30.4629,20026.0
2021-12-31 13:00:00,31.85,31.85,31.83,31.84,25467.0,30.4533,30.4533,30.4342,30.4438,25467.0
2021-12-31 13:05:00,31.85,31.86,31.84,31.86,14427.0,30.4533,30.4629,30.4438,30.4629,14427.0
2021-12-31 13:10:00,31.86,31.86,31.86,31.86,20169.0,30.4629,30.4629,30.4629,30.4629,20169.0
2021-12-31 13:15:00,31.87,31.88,31.87,31.88,25860.0,30.4725,30.482,30.4725,30.482,25860.0
2021-12-31 13:20:00,31.88,31.91,31.88,31.91,12991.0,30.482,30.5107,30.482,30.5107,12991.0
2021-12-31 13:25:00,31.92,31.94,31.91,31.94,75619.0,30.5203,30.5394,30.5107,30.5394,75619.0
2021-12-31 13:30:00,31.93,31.93,31.92,31.92,19154.0,30.5298,30.5298,30.5203,30.5203,19154.0
2021-12-31 13:35:00,31.92,31.92,31.91,31.92,23257.0,30.5203,30.5203,30.5107,30.5203,23257.0
2021-12-31 13:40:00,31.92,31.93,31.91,31.92,7814.0,30.5203,30.5298,30.5107,30.5203,7814.0
2021-12-31 13:45:00,31.92,31.93,31.91,31.93,3137.0,30.5203,30.5298,30.5107,30.5298,3137.0
2021-12-31 13:50:00,31.93,31.93,31.93,31.93,6310.0,30.5298,30.5298,30.5298,30.5298,6310.0
2021-12-31 13:55:00,31.94,31.96,31.93,31.95,11449.0,30.5394,30.5585,30.5298,30.5489,11449.0
2021-12-31 14:00:00,31.96,31.96,31.95,31.95,11768.0,30.5585,30.5585,30.5489,30.5489,11768.0
2021-12-31 14:05:00,31.95,31.95,31.91,31.93,6503.0,30.5489,30.5489,30.5107,30.5298,6503.0
2021-12-31 14:10:00,31.93,31.93,31.93,31.93,1711.0,30.5298,30.5298,30.5298,30.5298,1711.0
2021-12-31 14:15:00,31.93,31.93,31.91,31.91,13309.0,30.5298,30.5298,30.5107,30.5107,13309.0
2021-12-31 14:20:00,31.91,31.93,31.91,31.93,18143.0,30.5107,30.5298,30.5107,30.5298,18143.0
2021-12-31 14:25:00,31.93,31.93,31.91,31.91,16925.0,30.5298,30.5298,30.5107,30.5107,16925.0
2021-12-31 14:30:00,31.91,31.95,31.91,31.93,22230.0,30.5107,30.5489,30.5107,30.5298,22230.0
2021-12-31 14:35:00,31.93,31.95,31.93,31.95,6094.0,30.5298,30.5489,30.5298,30.5489,6094.0
2021-12-31 14:40:00,31.95,31.95,31.95,31.95,11545.0,30.5489,30.5489,30.5489,30.5489,11545.0
2021-12-31 14:45:00,31.95,31.97,31.95,31.96,11474.0,30.5489,30.5681,30.5489,30.5585,11474.0
2021-12-31 14:50:00,31.95,31.98,31.95,31.98,6979.0,30.5489,30.5776,30.5489,30.5776,6979.0
2021-12-31 14:55:00,31.97,31.98,31.96,31.98,15202.0,30.5681,30.5776,30.5585,30.5776,15202.0
2021-12-31 15:00:00,31.98,32.02,31.98,32.01,33715.0,30.5776,30.6159,30.5776,30.6063,33715.0
2021-12-31 15:05:00,32.01,32.02,32.01,32.02,17835.0,30.6063,30.6159,30.6063,30.6159,17835.0
2021-12-31 15:10:00,32.02,32.02,32.01,32.02,20581.0,30.6159,30.6159,30.6063,30.6159,20581.0
2021-12-31 15:15:00,32.02,32.02,32.01,32.01,26373.0,30.6159,30.6159,30.6063,30.6063,26373.0
2021-12-31 15:20:00,32.0,32.02,32.0,32.02,12750.0,30.5968,30.6159,30.5968,30.6159,12750.0
2021-12-31 15:25:00,32.02,32.05,32.02,32.05,18215.0,30.6159,30.6446,30.6159,30.6446,18215.0
2021-12-31 15:30:00,32.05,32.06,32.05,32.05,31335.0,30.6446,30.6541,30.6446,30.6446,31335.0
2021-12-31 15:35:00,32.05,32.08,32.05,32.06,67738.0,30.6446,30.6732,30.6446,30.6541,67738.0
2021-12-31 15:40:00,32.06,32.06,32.05,32.05,11536.0,30.6541,30.6541,30.6446,30.6446,11536.0
2021-12-31 15:45:00,32.06,32.08,32.04,32.05,134402.0,30.6541,30.6732,30.635,30.6446,134402.0
2021-12-31 15:50:00,32.04,32.04,31.99,32.01,127769.0,30.635,30.635,30.5872,30.6063,127769.0
2021-12-31 15:55:00,32.0,32.05,31.98,32.02,128790.0,30.5968,30.6446,30.5776,30.6159,128790.0
2022-01-03 09:30:00,31.4,31.53,31.29,31.37,259690.0,30.0231,30.1474,29.9179,29.9944,259690.0
2022-01-03 09:35:00,31.37,31.46,31.34,31.43,135356.0,29.9944,30.0804,29.9657,30.0517,135356.0
2022-01-03 09:40:00,31.42,31.45,31.36,31.39,94613.0,30.0422,30.0709,29.9848,30.0135,94613.0
2022-01-03 09:45:00,31.39,31.46,31.38,31.39,38558.0,30.0135,30.0804,30.0039,30.0135,38558.0
2022-01-03 09:50:00,31.39,31.43,31.34,31.42,50473.0,30.0135,30.0517,29.9657,30.0422,50473.0
2022-01-03 09:55:00,31.42,31.42,31.32,31.36,54409.0,30.0422,30.0422,29.9466,29.9848,54409.0
2022-01-03 10:00:00,31.35,31.39,31.3,31.31,70227.0,29.9753,30.0135,29.9275,29.937,70227.0
2022-01-03 10:05:00,31.31,31.32,31.23,31.25,73312.0,29.937,29.9466,29.8605,29.8796,73312.0
2022-01-03 10:10:00,31.26,31.29,31.2,31.27,126217.0,29.8892,29.9179,29.8318,29.8988,126217.0
2022-01-03 10:15:00,31.26,31.34,31.25,31.32,47529.0,29.8892,29.9657,29.8796,29.9466,47529.0
2022-01-03 10:20:00,31.34,31.49,31.34,31.46,187434.0,29.9657,30.1091,29.9657,30.0804,187434.0
2022-01-03 10:25:00,31.46,31.5,31.45,31.45,41904.0,30.0804,30.1187,30.0709,30.0709,41904.0
2022-01-03 10:30:00,31.45,31.48,31.33,31.36,36227.0,30.0709,30.0996,29.9561,29.9848,36227.0
2022-01-03 10:35:00,31.34,31.39,31.32,31.38,35152.0,29.9657,30.0135,29.9466,30.0039,35152.0
2022-01-03 10:40:00,31.38,31.38,31.34,31.38,20503.0,30.0039,30.0039,29.9657,30.0039,20503.0
2022-01-03 10:45:00,31.37,31.37,31.3,31.34,28001.0,29.9944,29.9944,29.9275,29.9657,28001.0
2022-01-03 10:50:00,31.35,31.36,31.33,31.34,32345.0,29.9753,29.9848,29.9561,29.9657,32345.0
2022-01-03 10:55:00,31.36,31.39,31.33,31.33,13229.0,29.9848,30.0135,29.9561,29.9561,13229.0
2022-01-03 11:00:00,31.32,31.36,31.3,31.36,41590.0,29.9466,29.9848,29.9275,29.9848,41590.0
2022-01-03 11:05:00,31.36,31.37,31.26,31.26,40486.0,29.9848,29.9944,29.8892,29.8892,40486.0
2022-01-03 11:10:00,31.26,31.32,31.25,31.32,24349.0,29.8892,29.9466,29.8796,29.9466,24349.0
2022-01-03 11:15:00,31.3,31.3,31.27,31.28,27829.0,29.9275,29.9275,29.8988,29.9083,27829.0
2022-01-03 11:20:00,31.29,31.33,31.29,31.3,19726.0,29.9179,29.9561,29.9179,29.9275,19726.0
2022-01-03 11:25:00,31.3,31.32,31.25,31.28,31417.0,29.9275,29.9466,29.8796,29.9083,31417.0
2022-01-03 11:30:00,31.28,31.28,31.25,31.27,26971.0,29.9083,29.9083,29.8796,29.8988,26971.0
2022-01-03 11:35:00,31.27,31.27,31.22,31.23,31928.0,29.8988,29.8988,29.851,29.8605,31928.0
2022-01-03 11:40:00,31.23,31.25,31.21,31.23,39500.0,29.8605,29.8796,29.8414,29.8605,39500.0
2022-01-03 11:45:00,31.23,31.25,31.22,31.23,26646.0,29.8605,29.8796,29.851,29.8605,26646.0
2022-01-03 11:50:00,31.23,31.24,31.22,31.22,28774.0,29.8605,29.8701,29.851,29.851,28774.0
2022-01-03 11:55:00,31.22,31.25,31.22,31.25,29430.0,29.851,29.8796,29.851,29.8796,29430.0
2022-01-03 12:00:00,31.26,31.27,31.23,31.25,35098.0,29.8892,29.8988,29.8605,29.8796,35098.0
2022-01-03 12:05:00,31.25,31.26,31.25,31.26,28065.0,29.8796,29.8892,29.8796,29.8892,28065.0
2022-01-03 12:10:00,31.27,31.27,31.25,31.25,9700.0,29.8988,29.8988,29.8796,29.8796,9700.0
2022-01-03 12:15:00,31.24,31.25,31.23,31.25,30908.0,29.8701,29.8796,29.8605,29.8796,30908.0
2022-01-03 12:20:00,31.25,31.27,31.24,31.24,80401.0,29.8796,29.8988,29.8701,29.8701,80401.0
2022-01-03 12:25:00,31.24,31.25,31.23,31.24,8201.0,29.8701,29.8796,29.8605,29.8701,8201.0
2022-01-03 12:30:00,31.23,31.24,31.23,31.24,20620.0,29.8605,29.8701,29.8605,29.8701,20620.0
2022-01-03 12:35:00,31.24,31.25,31.24,31.25,7766.0,29.8701,29.8796,29.8701,29.8796,7766.0
2022-01-03 12:40:00,31.25,31.25,31.24,31.24,11377.0,29.8796,29.8796,29.8701,29.8701,11377.0
2022-01-03 12:45:00,31.25,31.25,31.24,31.24,1200.0,29.8796,29.8796,29.8701,29.8701,1200.0
2022-01-03 12:50:00,31.25,31.27,31.25,31.27,5951.0,29.8796,29.8988,29.8796,29.8988,5951.0
2022-01-03 12:55:00,31.26,31.26,31.26,31.26,3312.0,29.8892,29.8892,29.8892,29.8892,3312.0
2022-01-03 13:00:00,31.25,31.25,31.25,31.25,11852.0,29.8796,29.8796,29.8796,29.8796,11852.0
2022-01-03 13:05:00,31.27,31.3,31.27,31.28,10669.0,29.8988,29.9275,29.8988,29.9083,10669.0
2022-01-03 13:10:00,31.28,31.31,31.27,31.3,23745.0,29.9083,29.937,29.8988,29.9275,23745.0
2022-01-03 13:15:00,31.3,31.31,31.29,31.3,27365.0,29.9275,29.937,29.9179,29.9275,27365.0
2022-01-03 13:20:00,31.29,31.3,31.27,31.28,20870.0,29.9179,29.9275,29.8988,29.9083,20870.0
2022-01-03 13:25:00,31.27,31.3,31.27,31.3,12116.0,29.8988,29.9275,29.8988,29.9275,12116.0
2022-01-03 13:30:00,31.3,31.3,31.28,31.29,21657.0,29.9275,29.9275,29.9083,29.9179,21657.0
2022-01-03 13:35:00,31.29,31.3,31.29,31.3,12000.0,29.9179,29.9275,29.9179,29.9275,12000.0
2022-01-03 13:40:00,31.3,31.32,31.3,31.32,22095.0,29.9275,29.9466,29.9275,29.9466,22095.0
2022-01-03 13:45:00,31.32,31.32,31.32,31.32,26091.0,29.9466,29.9466,29.9466,29.9466,26091.0
2022-01-03 13:50:00,31.31,31.33,31.3,31.33,28676.0,29.937,29.9561,29.9275,29.9561,28676.0
2022-01-03 13:55:00,31.34,31.34,31.34,31.34,7014.0,29.9657,29.9657,29.9657,29.9657,7014.0
2022-01-03 14:00:00,31.34,31.36,31.32,31.33,88715.0,29.9657,29.9848,29.9466,29.9561,88715.0
2022-01-03 14:05:00,31.32,31.34,31.32,31.34,10940.0,29.9466,29.9657,29.9466,29.9657,10940.0
2022-01-03 14:10:00,31.34,31.34,31.33,31.33,13646.0,29.9657,29.9657,29.9561,29.9561,13646.0
2022-01-03 14:15:00,31.32,31.32,31.32,31.32,9041.0,29.9466,29.9466,29.9466,29.9466,9041.0
2022-01-03 14:20:00,31.32,31.32,31.32,31.32,0.0,29.9466,29.9466,29.9466,29.9466,0.0
2022-01-03 14:25:00,31.32,31.34,31.32,31.34,8670.0,29.9466,29.9657,29.9466,29.9657,8670.0
2022-01-03 14:30:00,31.35,31.35,31.35,31.35,3034.0,29.9753,29.9753,29.9753,29.9753,3034.0
2022-01-03 14:35:00,31.36,31.36,31.34,31.34,12300.0,29.9848,29.9848,29.9657,29.9657,12300.0
2022-01-03 14:40:00,31.35,31.35,31.35,31.35,1000.0,29.9753,29.9753,29.9753,29.9753,1000.0
2022-01-03 14:45:00,31.36,31.37,31.35,31.35,11043.0,29.9848,29.9944,29.9753,29.9753,11043.0
2022-01-03 14:50:00,31.34,31.35,31.34,31.34,4654.0,29.9657,29.9753,29.9657,29.9657,4654.0
2022-01-03 14:55:00,31.34,31.34,31.32,31.32,10660.0,29.9657,29.9657,29.9466,29.9466,10660.0
2022-01-03 15:00:00,31.32,31.33,31.31,31.31,6786.0,29.9466,29.9561,29.937,29.937,6786.0
2022-01-03 15:05:00,31.3,31.3,31.29,31.3,12364.0,29.9275,29.9275,29.9179,29.9275,12364.0
2022-01-03 15:10:00,31.3,31.3,31.29,31.29,44096.0,29.9275,29.9275,29.9179,29.9179,44096.0
2022-01-03 15:15:00,31.29,31.29,31.27,31.28,18936.0,29.9179,29.9179,29.8988,29.9083,18936.0
2022-01-03 15:20:00,31.29,31.29,31.29,31.29,15446.0,29.9179,29.9179,29.9179,29.9179,15446.0
2022-01-03 15:25:00,31.29,31.3,31.29,31.29,12656.0,29.9179,29.9275,29.9179,29.9179,12656.0
2022-01-03 15:30:00,31.3,31.3,31.3,31.3,6242.0,29.9275,29.9275,29.9275,29.9275,6242.0
2022-01-03 15:35:00,31.29,31.29,31.27,31.27,16477.0,29.9179,29.9179,29.8988,29.8988,16477.0
2022-01-03 15:40:00,31.27,31.27,31.24,31.24,42741.0,29.8988,29.8988,29.8701,29.8701,42741.0
2022-01-03 15:45:00,31.24,31.27,31.24,31.27,35733.0,29.8701,29.8988,29.8701,29.8988,35733.0
2022-01-03 15:50:00,31.28,31.29,31.26,31.26,54989.0,29.9083,29.9179,29.8892,29.8892,54989.0
2022-01-03 15:55:00,31.25,31.26,31.23,31.24,148636.0,29.8796,29.8892,29.8605,29.8701,148636.0
2022-01-04 09:30:00,31.43,31.52,31.35,31.37,279241.0,30.0517,30.1378,29.9753,29.9944,279241.0
2022-01-04 09:35:00,31.37,31.5,31.36,31.43,44014.0,29.9944,30.1187,29.9848,30.0517,44014.0
2022-01-04 09:40:00,31.44,31.47,31.32,31.34,48160.0,30.0613,30.09,29.9466,29.9657,48160.0
2022-01-04 09:45:00,31.34,31.39,31.32,31.37,76934.0,29.9657,30.0135,29.9466,29.9944,76934.0
2022-01-04 09:50:00,31.37,31.52,31.37,31.49,64052.0,29.9944,30.1378,29.9944,30.1091,64052.0
2022-01-04 09:55:00,31.5,31.52,31.44,31.47,34716.0,30.1187,30.1378,30.0613,30.09,34716.0
2022-01-04 10:00:00,31.47,31.55,31.44,31.5,71572.0,30.09,30.1665,30.0613,30.1187,71572.0
2022-01-04 10:05:00,31.49,31.49,31.41,31.44,24973.0,30.1091,30.1091,30.0326,30.0613,24973.0
2022-01-04 10:10:00,31.44,31.52,31.44,31.51,38443.0,30.0613,30.1378,30.0613,30.1282,38443.0
2022-01-04 10:15:00,31.52,31.61,31.52,31.6,35539.0,30.1378,30.2239,30.1378,30.2143,35539.0
2022-01-04 10:20:00,31.6,31.67,31.6,31.66,25977.0,30.2143,30.2812,30.2143,30.2717,25977.0
2022-01-04 10:25:00,31.67,31.7,31.65,31.69,39499.0,30.2812,30.3099,30.2621,30.3003,39499.0
2022-01-04 10:30:00,31.69,31.71,31.64,31.71,36331.0,30.3003,30.3195,30.2525,30.3195,36331.0
2022-01-04 10:35:00,31.71,31.71,31.68,31.7,44943.0,30.3195,30.3195,30.2908,30.3099,44943.0
2022-01-04 10:40:00,31.69,31.86,31.69,31.86,84884.0,30.3003,30.4629,30.3003,30.4629,84884.0
2022-01-04 10:45:00,31.86,31.86,31.82,31.84,42679.0,30.4629,30.4629,30.4246,30.4438,42679.0
2022-01-04 10:50:00,31.84,31.84,31.8,31.81,46534.0,30.4438,30.4438,30.4055,30.4151,46534.0
2022-01-04 10:55:00,31.82,31.82,31.77,31.78,71463.0,30.4246,30.4246,30.3768,30.3864,71463.0
2022-01-04 11:00:00,31.79,31.79,31.68,31.68,62365.0,30.396,30.396,30.2908,30.2908,62365.0
2022-01-04 11:05:00,31.68,31.68,31.63,31.66,40818.0,30.2908,30.2908,30.243,30.2717,40818.0
2022-01-04 11:10:00,31.65,31.66,31.63,31.63,18458.0,30.2621,30.2717,30.243,30.243,18458.0
2022-01-04 11:15:00,31.63,31.66,31.63,31.64,44818.0,30.243,30.2717,30.243,30.2525,44818.0
2022-01-04 11:20:00,31.64,31.64,31.58,31.58,35518.0,30.2525,30.2525,30.1952,30.1952,35518.0
2022-01-04 11:25:00,31.58,31.59,31.55,31.58,27439.0,30.1952,30.2047,30.1665,30.1952,27439.0
2022-01-04 11:30:00,31.57,31.57,31.53,31.56,22722.0,30.1856,30.1856,30.1474,30.176,22722.0
2022-01-04 11:35:00,31.57,31.58,31.55,31.58,23148.0,30.1856,30.1952,30.1665,30.1952,23148.0
2022-01-04 11:40:00,31.58,31.6,31.58,31.59,16782.0,30.1952,30.2143,30.1952,30.2047,16782.0
2022-01-04 11:45:00,31.59,31.61,31.59,31.61,25622.0,30.2047,30.2239,30.2047,30.2239,25622.0
2022-01-04 11:50:00,31.62,31.67,31.62,31.67,31430.0,30.2334,30.2812,30.2334,30.2812,31430.0
2022-01-04 11:55:00,31.66,31.66,31.64,31.65,24447.0,30.2717,30.2717,30.2525,30.2621,24447.0
2022-01-04 12:00:00,31.65,31.66,31.65,31.66,37961.0,30.2621,30.2717,30.2621,30.2717,37961.0
2022-01-04 12:05:00,31.66,31.66,31.63,31.65,53161.0,30.2717,30.2717,30.243,30.2621,53161.0
2022-01-04 12:10:00,31.64,31.67,31.62,31.65,46238.0,30.2525,30.2812,30.2334,30.2621,46238.0
2022-01-04 12:15:00,31.65,31.66,31.64,31.64,13276.0,30.2621,30.2717,30.2525,30.2525,13276.0
2022-01-04 12:20:00,31.64,31.66,31.64,31.65,18707.0,30.2525,30.2717,30.2525,30.2621,18707.0
2022-01-04 12:25:00,31.64,31.65,31.64,31.64,4622.0,30.2525,30.2621,30.2525,30.2525,4622.0
2022-01-04 12:30:00,31.63,31.64,31.62,31.63,24262.0,30.243,30.2525,30.2334,30.243,24262.0
2022-01-04 12:35:00,31.63,31.64,31.63,31.63,5704.0,30.243,30.2525,30.243,30.243,5704.0
2022-01-04 12:40:00,31.62,31.62,31.59,31.59,16761.0,30.2334,30.2334,30.2047,30.2047,16761.0
2022-01-04 12:45:00,31.59,31.6,31.57,31.57,18280.0,30.2047,30.2143,30.1856,30.1856,18280.0
2022-01-04 12:50:00,31.57,31.58,31.54,31.55,15006.0,30.1856,30.1952,30.1569,30.1665,15006.0
2022-01-04 12:55:00,31.54,31.54,31.51,31.54,33630.0,30.1569,30.1569,30.1282,30.1569,33630.0
2022-01-04 13:00:00,31.53,31.54,31.51,31.54,19877.0,30.1474,30.1569,30.1282,30.1569,19877.0
2022-01-04 13:05:00,31.53,31.55,31.51,31.51,18647.0,30.1474,30.1665,30.1282,30.1282,18647.0
2022-01-04 13:10:00,31.52,31.52,31.51,31.52,4234.0,30.1378,30.1378,30.1282,30.1378,4234.0
2022-01-04 13:15:00,31.52,31.52,31.49,31.49,19016.0,30.1378,30.1378,30.1091,30.1091,19016.0
2022-01-04 13:20:00,31.49,31.49,31.48,31.48,4600.0,30.1091,30.1091,30.0996,30.0996,4600.0
2022-01-04 13:25:00,31.49,31.49,31.48,31.49,14859.0,30.1091,30.1091,30.0996,30.1091,14859.0
2022-01-04 13:30:00,31.49,31.49,31.46,31.47,16392.0,30.1091,30.1091,30.0804,30.09,16392.0
2022-01-04 13:35:00,31.47,31.5,31.46,31.49,22955.0,30.09,30.1187,30.0804,30.1091,22955.0
2022-01-04 13:40:00,31.49,31.5,31.48,31.5,14888.0,30.1091,30.1187,30.0996,30.1187,14888.0
2022-01-04 13:45:00,31.5,31.53,31.5,31.53,19812.0,30.1187,30.1474,30.1187,30.1474,19812.0
2022-01-04 13:50:00,31.53,31.53,31.52,31.53,6301.0,30.1474,30.1474,30.1378,30.1474,6301.0
2022-01-04 13:55:00,31.54,31.54,31.51,31.52,14115.0,30.1569,30.1569,30.1282,30.1378,14115.0
2022-01-04 14:00:00,31.53,31.54,31.53,31.54,10091.0,30.1474,30.1569,30.1474,30.1569,10091.0
2022-01-04 14:05:00,31.54,31.54,31.54,31.54,16822.0,30.1569,30.1569,30.1569,30.1569,16822.0
2022-01-04 14:10:00,31.54,31.55,31.54,31.55,5671.0,30.1569,30.1665,30.1569,30.1665,5671.0
2022-01-04 14:15:00,31.55,31.56,31.54,31.56,27543.0,30.1665,30.176,30.1569,30.176,27543.0
2022-01-04 14:20:00,31.57,31.57,31.56,31.56,8222.0,30.1856,30.1856,30.176,30.176,8222.0
2022-01-04 14:25:00,31.56,31.57,31.56,31.57,6340.0,30.176,30.1856,30.176,30.1856,6340.0
2022-01-04 14:30:00,31.58,31.58,31.57,31.57,10980.0,30.1952,30.1952,30.1856,30.1856,10980.0
2022-01-04 14:35:00,31.57,31.57,31.57,31.57,5300.0,30.1856,30.1856,30.1856,30.1856,5300.0
2022-01-04 14:40:00,31.56,31.56,31.53,31.53,7355.0,30.176,30.176,30.1474,30.1474,7355.0
2022-01-04 14:45:00,31.55,31.55,31.48,31.48,8157.0,30.1665,30.1665,30.0996,30.0996,8157.0
2022-01-04 14:50:00,31.48,31.48,31.47,31.48,16989.0,30.0996,30.0996,30.09,30.0996,16989.0
2022-01-04 14:55:00,31.48,31.49,31.48,31.48,17793.0,30.0996,30.1091,30.0996,30.0996,17793.0
2022-01-04 15:00:00,31.48,31.48,31.46,31.46,16680.0,30.0996,30.0996,30.0804,30.0804,16680.0
2022-01-04 15:05:00,31.46,31.46,31.45,31.45,37541.0,30.0804,30.0804,30.0709,30.0709,37541.0
2022-01-04 15:10:00,31.43,31.48,31.43,31.48,4414.0,30.0517,30.0996,30.0517,30.0996,4414.0
2022-01-04 15:15:00,31.48,31.5,31.48,31.5,90510.0,30.0996,30.1187,30.0996,30.1187,90510.0
2022-01-04 15:20:00,31.5,31.51,31.48,31.48,14338.0,30.1187,30.1282,30.0996,30.0996,14338.0
2022-01-04 15:25:00,31.48,31.48,31.47,31.48,27574.0,30.0996,30.0996,30.09,30.0996,27574.0
2022-01-04 15:30:00,31.48,31.48,31.4,31.4,38999.0,30.0996,30.0996,30.0231,30.0231,38999.0
2022-01-04 15:35:00,31.39,31.41,31.38,31.39,40863.0,30.0135,30.0326,30.0039,30.0135,40863.0
2022-01-04 15:40:00,31.4,31.43,31.4,31.42,32331.0,30.0231,30.0517,30.0231,30.0422,32331.0
2022-01-04 15:45:00,31.43,31.43,31.4,31.4,68239.0,30.0517,30.0517,30.0231,30.0231,68239.0
2022-01-04 15:50:00,31.39,31.41,31.37,31.37,44759.0,30.0135,30.0326,29.9944,29.9944,44759.0
2022-01-04 15:55:00,31.37,31.39,31.36,31.39,75125.0,29.9944,30.0135,29.9848,30.0135,75125.0
2022-01-05 09:30:00,31.71,31.75,31.63,31.73,197618.0,30.3195,30.3577,30.243,30.3386,197618.0
2022-01-05 09:35:00,31.71,31.76,31.64,31.69,94300.0,30.3195,30.3673,30.2525,30.3003,94300.0
2022-01-05 09:40:00,31.69,31.81,31.68,31.78,58994.0,30.3003,30.4151,30.2908,30.3864,58994.0
2022-01-05 09:45:00,31.78,31.93,31.77,31.93,74496.0,30.3864,30.5298,30.3768,30.5298,74496.0
2022-01-05 09:50:00,31.93,32.02,31.93,31.97,77328.0,30.5298,30.6159,30.5298,30.5681,77328.0
2022-01-05 09:55:00,31.98,31.98,31.9,31.9,143890.0,30.5776,30.5776,30.5011,30.5011,143890.0
2022-01-05 10:00:00,31.91,31.95,31.86,31.89,65590.0,30.5107,30.5489,30.4629,30.4916,65590.0
2022-01-05 10:05:00,31.9,31.9,31.82,31.85,48860.0,30.5011,30.5011,30.4246,30.4533,48860.0
2022-01-05 10:10:00,31.84,31.87,31.81,31.83,27366.0,30.4438,30.4725,30.4151,30.4342,27366.0
2022-01-05 10:15:00,31.83,31.85,31.72,31.72,37995.0,30.4342,30.4533,30.329,30.329,37995.0
2022-01-05 10:20:00,31.73,31.73,31.69,31.69,22832.0,30.3386,30.3386,30.3003,30.3003,22832.0
2022-01-05 10:25:00,31.7,31.73,31.68,31.68,91540.0,30.3099,30.3386,30.2908,30.2908,91540.0
2022-01-05 10:30:00,31.68,31.68,31.58,31.59,57647.0,30.2908,30.2908,30.1952,30.2047,57647.0
2022-01-05 10:35:00,31.61,31.66,31.59,31.64,44286.0,30.2239,30.2717,30.2047,30.2525,44286.0
2022-01-05 10:40:00,31.65,31.67,31.61,31.66,34888.0,30.2621,30.2812,30.2239,30.2717,34888.0
2022-01-05 10:45:00,31.66,31.68,31.63,31.67,26778.0,30.2717,30.2908,30.243,30.2812,26778.0
2022-01-05 10:50:00,31.69,31.7,31.66,31.68,31608.0,30.3003,30.3099,30.2717,30.2908,31608.0
2022-01-05 10:55:00,31.67,31.67,31.63,31.65,22033.0,30.2812,30.2812,30.243,30.2621,22033.0
2022-01-05 11:00:00,31.66,31.69,31.64,31.64,26425.0,30.2717,30.3003,30.2525,30.2525,26425.0
2022-01-05 11:05:00,31.64,31.69,31.64,31.69,29956.0,30.2525,30.3003,30.2525,30.3003,29956.0
2022-01-05 11:10:00,31.69,31.69,31.67,31.68,19860.0,30.3003,30.3003,30.2812,30.2908,19860.0
2022-01-05 11:15:00,31.68,31.68,31.64,31.65,6518.0,30.2908,30.2908,30.2525,30.2621,6518.0
2022-01-05 11:20:00,31.66,31.69,31.66,31.68,29467.0,30.2717,30.3003,30.2717,30.2908,29467.0
2022-01-05 11:25:00,31.68,31.7,31.68,31.68,13945.0,30.2908,30.3099,30.2908,30.2908,13945.0
2022-01-05 11:30:00,31.67,31.67,31.63,31.66,24129.0,30.2812,30.2812,30.243,30.2717,24129.0
2022-01-05 11:35:00,31.67,31.7,31.67,31.68,31540.0,30.2812,30.3099,30.2812,30.2908,31540.0
2022-01-05 11:40:00,31.67,31.7,31.67,31.7,5039.0,30.2812,30.3099,30.2812,30.3099,5039.0
2022-01-05 11:45:00,31.69,31.69,31.66,31.67,23359.0,30.3003,30.3003,30.2717,30.2812,23359.0
2022-01-05 11:50:00,31.66,31.68,31.66,31.68,31791.0,30.2717,30.2908,30.2717,30.2908,31791.0
2022-01-05 11:55:00,31.68,31.73,31.68,31.69,12758.0,30.2908,30.3386,30.2908,30.3003,12758.0
2022-01-05 12:00:00,31.69,31.72,31.68,31.72,3661.0,30.3003,30.329,30.2908,30.329,3661.0
2022-01-05 12:05:00,31.72,31.74,31.72,31.74,8607.0,30.329,30.3482,30.329,30.3482,8607.0
2022-01-05 12:10:00,31.75,31.76,31.75,31.76,9523.0,30.3577,30.3673,30.3577,30.3673,9523.0
2022-01-05 12:15:00,31.77,31.79,31.76,31.79,4424.0,30.3768,30.396,30.3673,30.396,4424.0
2022-01-05 12:20:00,31.79,31.84,31.79,31.84,76147.0,30.396,30.4438,30.396,30.4438,76147.0
2022-01-05 12:25:00,31.84,31.86,31.83,31.83,25872.0,30.4438,30.4629,30.4342,30.4342,25872.0
2022-01-05 12:30:00,31.82,31.83,31.8,31.81,34272.0,30.4246,30.4342,30.4055,30.4151,34272.0
2022-01-05 12:35:00,31.8,31.8,31.77,31.78,48579.0,30.4055,30.4055,30.3768,30.3864,48579.0
2022-01-05 12:40:00,31.78,31.78,31.75,31.75,14025.0,30.3864,30.3864,30.3577,30.3577,14025.0
2022-01-05 12:45:00,31.75,31.75,31.7,31.71,20531.0,30.3577,30.3577,30.3099,30.3195,20531.0
2022-01-05 12:50:00,31.7,31.72,31.7,31.7,41223.0,30.3099,30.329,30.3099,30.3099,41223.0
2022-01-05 12:55:00,31.7,31.7,31.65,31.65,16040.0,30.3099,30.3099,30.2621,30.2621,16040.0
2022-01-05 13:00:00,31.64,31.66,31.64,31.65,17892.0,30.2525,30.2717,30.2525,30.2621,17892.0
2022-01-05 13:05:00,31.66,31.67,31.64,31.64,6604.0,30.2717,30.2812,30.2525,30.2525,6604.0
2022-01-05 13:10:00,31.63,31.65,31.63,31.65,16940.0,30.243,30.2621,30.243,30.2621,16940.0
2022-01-05 13:15:00,31.67,31.68,31.67,31.68,7150.0,30.2812,30.2908,30.2812,30.2908,7150.0
2022-01-05 13:20:00,31.68,31.68,31.67,31.67,8364.0,30.2908,30.2908,30.2812,30.2812,8364.0
2022-01-05 13:25:00,31.66,31.66,31.65,31.65,12489.0,30.2717,30.2717,30.2621,30.2621,12489.0
2022-01-05 13:30:00,31.65,31.65,31.64,31.64,7400.0,30.2621,30.2621,30.2525,30.2525,7400.0
2022-01-05 13:35:00,31.66,31.67,31.66,31.66,5932.0,30.2717,30.2812,30.2717,30.2717,5932.0
2022-01-05 13:40:00,31.64,31.66,31.64,31.66,12523.0,30.2525,30.2717,30.2525,30.2717,12523.0
2022-01-05 13:45:00,31.66,31.66,31.65,31.65,6115.0,30.2717,30.2717,30.2621,30.2621,6115.0
2022-01-05 13:50:00,31.65,31.66,31.65,31.66,1071.0,30.2621,30.2717,30.2621,30.2717,1071.0
2022-01-05 13:55:00,31.67,31.67,31.65,31.66,6226.0,30.2812,30.2812,30.2621,30.2717,6226.0
2022-01-05 14:00:00,31.66,31.67,31.5,31.5,55112.0,30.2717,30.2812,30.1187,30.1187,55112.0
2022-01-05 14:05:00,31.5,31.5,31.37,31.37,83070.0,30.1187,30.1187,29.9944,29.9944,83070.0
2022-01-05 14:10:00,31.36,31.37,31.2,31.25,137599.0,29.9848,29.9944,29.8318,29.8796,137599.0
2022-01-05 14:15:00,31.25,31.3,31.2,31.2,85284.0,29.8796,29.9275,29.8318,29.8318,85284.0
2022-01-05 14:20:00,31.2,31.25,31.18,31.25,63195.0,29.8318,29.8796,29.8127,29.8796,63195.0
2022-01-05 14:25:00,31.26,31.42,31.26,31.37,49032.0,29.8892,30.0422,29.8892,29.9944,49032.0
2022-01-05 14:30:00,31.36,31.39,31.29,31.29,39471.0,29.9848,30.0135,29.9179,29.9179,39471.0
2022-01-05 14:35:00,31.29,31.29,31.22,31.24,54157.0,29.9179,29.9179,29.851,29.8701,54157.0
2022-01-05 14:40:00,31.24,31.24,31.16,31.16,82184.0,29.8701,29.8701,29.7936,29.7936,82184.0
2022-01-05 14:45:00,31.16,31.17,31.13,31.17,23308.0,29.7936,29.8032,29.7649,29.8032,23308.0
2022-01-05 14:50:00,31.16,31.21,31.13,31.14,31475.0,29.7936,29.8414,29.7649,29.7745,31475.0
2022-01-05 14:55:00,31.13,31.17,31.11,31.15,39831.0,29.7649,29.8032,29.7458,29.784,39831.0
2022-01-05 15:00:00,31.14,31.16,31.1,31.13,30024.0,29.7745,29.7936,29.7362,29.7649,30024.0
2022-01-05 15:05:00,31.13,31.14,31.02,31.03,53157.0,29.7649,29.7745,29.6597,29.6693,53157.0
2022-01-05 15:10:00,31.03,31.05,30.98,31.05,90756.0,29.6693,29.6884,29.6215,29.6884,90756.0
2022-01-05 15:15:00,31.05,31.05,30.95,31.01,66618.0,29.6884,29.6884,29.5928,29.6502,66618.0
2022-01-05 15:20:00,31.0,31.0,30.98,30.98,22483.0,29.6406,29.6406,29.6215,29.6215,22483.0
2022-01-05 15:25:00,30.97,30.99,30.94,30.95,19006.0,29.6119,29.631,29.5832,29.5928,19006.0
2022-01-05 15:30:00,30.94,30.94,30.86,30.86,86211.0,29.5832,29.5832,29.5067,29.5067,86211.0
2022-01-05 15:35:00,30.85,30.93,30.83,30.9,76635.0,29.4972,29.5737,29.4781,29.545,76635.0
2022-01-05 15:40:00,30.9,30.96,30.9,30.95,43231.0,29.545,29.6024,29.545,29.5928,43231.0
2022-01-05 15:45:00,30.95,30.95,30.87,30.87,95134.0,29.5928,29.5928,29.5163,29.5163,95134.0
2022-01-05 15:50:00,30.87,30.91,30.84,30.89,87162.0,29.5163,29.5546,29.4876,29.5354,87162.0
2022-01-05 15:55:00,30.89,30.89,30.79,30.83,153762.0,29.5354,29.5354,29.4398,29.4781,153762.0
2022-01-06 09:30:00,30.17,30.37,30.11,30.37,392185.0,28.847,29.0382,28.7896,29.0382,392185.0
2022-01-06 09:35:00,30.37,30.38,30.22,30.36,63913.0,29.0382,29.0478,28.8948,29.0287,63913.0
2022-01-06 09:40:00,30.35,30.36,30.17,30.17,92539.0,29.0191,29.0287,28.847,28.847,92539.0
2022-01-06 09:45:00,30.18,30.23,30.12,30.13,83572.0,28.8566,28.9044,28.7992,28.8088,83572.0
2022-01-06 09:50:00,30.14,30.23,30.07,30.07,55691.0,28.8183,28.9044,28.7514,28.7514,55691.0
2022-01-06 09:55:00,30.07,30.13,30.05,30.08,66097.0,28.7514,28.8088,28.7323,28.7609,66097.0
2022-01-06 10:00:00,30.09,30.21,29.91,29.91,183425.0,28.7705,28.8852,28.5984,28.5984,183425.0
2022-01-06 10:05:00,29.9,29.92,29.8,29.82,50734.0,28.5888,28.608,28.4932,28.5124,50734.0
2022-01-06 10:10:00,29.83,29.86,29.75,29.79,83075.0,28.5219,28.5506,28.4454,28.4837,83075.0
2022-01-06 10:15:00,29.79,29.91,29.79,29.84,75883.0,28.4837,28.5984,28.4837,28.5315,75883.0
2022-01-06 10:20:00,29.83,29.96,29.82,29.95,49189.0,28.5219,28.6462,28.5124,28.6366,49189.0
2022-01-06 10:25:00,29.93,30.0,29.91,29.95,38281.0,28.6175,28.6845,28.5984,28.6366,38281.0
2022-01-06 10:30:00,29.96,30.0,29.89,30.0,55466.0,28.6462,28.6845,28.5793,28.6845,55466.0
2022-01-06 10:35:00,29.99,29.99,29.95,29.96,69931.0,28.6749,28.6749,28.6366,28.6462,69931.0
2022-01-06 10:40:00,29.97,30.0,29.84,29.85,22830.0,28.6558,28.6845,28.5315,28.541,22830.0
2022-01-06 10:45:00,29.86,30.02,29.86,29.98,112700.0,28.5506,28.7036,28.5506,28.6653,112700.0
2022-01-06 10:50:00,29.97,29.97,29.88,29.89,35744.0,28.6558,28.6558,28.5697,28.5793,35744.0
2022-01-06 10:55:00,29.89,29.93,29.85,29.85,36923.0,28.5793,28.6175,28.541,28.541,36923.0
2022-01-06 11:00:00,29.85,29.85,29.75,29.8,35365.0,28.541,28.541,28.4454,28.4932,35365.0
2022-01-06 11:05:00,29.8,29.95,29.8,29.95,43423.0,28.4932,28.6366,28.4932,28.6366,43423.0
2022-01-06 11:10:00,29.95,29.98,29.94,29.94,58896.0,28.6366,28.6653,28.6271,28.6271,58896.0
2022-01-06 11:15:00,29.94,29.98,29.93,29.94,39247.0,28.6271,28.6653,28.6175,28.6271,39247.0
2022-01-06 11:20:00,29.95,29.96,29.9,29.93,20680.0,28.6366,28.6462,28.5888,28.6175,20680.0
2022-01-06 11:25:00,29.93,29.96,29.92,29.96,20776.0,28.6175,28.6462,28.608,28.6462,20776.0
2022-01-06 11:30:00,29.97,29.99,29.93,29.97,34979.0,28.6558,28.6749,28.6175,28.6558,34979.0
2022-01-06 11:35:00,29.96,30.04,29.96,30.01,37421.0,28.6462,28.7227,28.6462,28.694,37421.0
2022-01-06 11:40:00,30.01,30.01,29.97,29.97,17564.0,28.694,28.694,28.6558,28.6558,17564.0
2022-01-06 11:45:00,29.97,29.97,29.92,29.95,16260.0,28.6558,28.6558,28.608,28.6366,16260.0
2022-01-06 11:50:00,29.95,29.98,29.95,29.98,8904.0,28.6366,28.6653,28.6366,28.6653,8904.0
2022-01-06 11:55:00,29.99,29.99,29.94,29.94,9259.0,28.6749,28.6749,28.6271,28.6271,9259.0
2022-01-06 12:00:00,29.94,29.95,29.93,29.95,21526.0,28.6271,28.6366,28.6175,28.6366,21526.0
2022-01-06 12:05:00,29.94,30.0,29.94,30.0,29555.0,28.6271,28.6845,28.6271,28.6845,29555.0
2022-01-06 12:10:00,30.0,30.0,29.98,30.0,28778.0,28.6845,28.6845,28.6653,28.6845,28778.0
2022-01-06 12:15:00,30.0,30.05,30.0,30.02,26776.0,28.6845,28.7323,28.6845,28.7036,26776.0
2022-01-06 12:20:00,30.01,30.04,30.01,30.04,26222.0,28.694,28.7227,28.694,28.7227,26222.0
2022-01-06 12:25:00,30.05,30.05,30.04,30.05,25227.0,28.7323,28.7323,28.7227,28.7323,25227.0
2022-01-06 12:30:00,30.06,30.09,30.05,30.08,35535.0,28.7418,28.7705,28.7323,28.7609,35535.0
2022-01-06 12:35:00,30.08,30.1,30.06,30.1,13464.0,28.7609,28.7801,28.7418,28.7801,13464.0
2022-01-06 12:40:00,30.1,30.12,30.07,30.12,29860.0,28.7801,28.7992,28.7514,28.7992,29860.0
2022-01-06 12:45:00,30.13,30.13,30.07,30.08,22247.0,28.8088,28.8088,28.7514,28.7609,22247.0
2022-01-06 12:50:00,30.08,30.08,30.05,30.05,5101.0,28.7609,28.7609,28.7323,28.7323,5101.0
2022-01-06 12:55:00,30.05,30.05,29.98,29.98,31127.0,28.7323,28.7323,28.6653,28.6653,31127.0
2022-01-06 13:00:00,29.97,30.0,29.96,30.0,15148.0,28.6558,28.6845,28.6462,28.6845,15148.0
2022-01-06 13:05:00,29.99,29.99,29.95,29.97,60600.0,28.6749,28.6749,28.6366,28.6558,60600.0
2022-01-06 13:10:00,29.96,29.97,29.94,29.95,26340.0,28.6462,28.6558,28.6271,28.6366,26340.0
2022-01-06 13:15:00,29.94,29.96,29.92,29.93,28882.0,28.6271,28.6462,28.608,28.6175,28882.0
2022-01-06 13:20:00,29.93,29.93,29.85,29.85,97127.0,28.6175,28.6175,28.541,28.541,97127.0
2022-01-06 13:25:00,29.85,29.85,29.8,29.81,26350.0,28.541,28.541,28.4932,28.5028,26350.0
2022-01-06 13:30:00,29.82,29.83,29.8,29.8,13739.0,28.5124,28.5219,28.4932,28.4932,13739.0
2022-01-06 13:35:00,29.8,29.82,29.79,29.81,19599.0,28.4932,28.5124,28.4837,28.5028,19599.0
2022-01-06 13:40:00,29.82,29.83,29.8,29.8,25873.0,28.5124,28.5219,28.4932,28.4932,25873.0
2022-01-06 13:45:00,29.8,29.84,29.8,29.81,15361.0,28.4932,28.5315,28.4932,28.5028,15361.0
2022-01-06 13:50:00,29.8,29.81,29.8,29.8,27305.0,28.4932,28.5028,28.4932,28.4932,27305.0
2022-01-06 13:55:00,29.79,29.79,29.79,29.79,7929.0,28.4837,28.4837,28.4837,28.4837,7929.0
2022-01-06 14:00:00,29.78,29.81,29.78,29.79,23597.0,28.4741,28.5028,28.4741,28.4837,23597.0
2022-01-06 14:05:00,29.78,29.79,29.76,29.79,20800.0,28.4741,28.4837,28.455,28.4837,20800.0
2022-01-06 14:10:00,29.79,29.82,29.77,29.79,30922.0,28.4837,28.5124,28.4645,28.4837,30922.0
2022-01-06 14:15:00,29.79,29.8,29.79,29.8,16413.0,28.4837,28.4932,28.4837,28.4932,16413.0
2022-01-06 14:20:00,29.82,29.83,29.81,29.83,7898.0,28.5124,28.5219,28.5028,28.5219,7898.0
2022-01-06 14:25:00,29.84,29.86,29.84,29.86,7142.0,28.5315,28.5506,28.5315,28.5506,7142.0
2022-01-06 14:30:00,29.86,29.89,29.86,29.87,28274.0,28.5506,28.5793,28.5506,28.5602,28274.0
2022-01-06 14:35:00,29.86,29.88,29.86,29.87,20883.0,28.5506,28.5697,28.5506,28.5602,20883.0
2022-01-06 14:40:00,29.87,29.89,29.87,29.88,17303.0,28.5602,28.5793,28.5602,28.5697,17303.0
2022-01-06 14:45:00,29.88,29.93,29.88,29.91,29793.0,28.5697,28.6175,28.5697,28.5984,29793.0
2022-01-06 14:50:00,29.91,29.91,29.88,29.88,14458.0,28.5984,28.5984,28.5697,28.5697,14458.0
2022-01-06 14:55:00,29.89,29.91,29.88,29.88,25497.0,28.5793,28.5984,28.5697,28.5697,25497.0
2022-01-06 15:00:00,29.89,29.91,29.87,29.91,55042.0,28.5793,28.5984,28.5602,28.5984,55042.0
2022-01-06 15:05:00,29.91,29.92,29.89,29.92,13706.0,28.5984,28.608,28.5793,28.608,13706.0
2022-01-06 15:10:00,29.91,29.94,29.9,29.91,14806.0,28.5984,28.6271,28.5888,28.5984,14806.0
2022-01-06 15:15:00,29.92,29.92,29.89,29.91,13044.0,28.608,28.608,28.5793,28.5984,13044.0
2022-01-06 15:20:00,29.9,29.91,29.88,29.9,42102.0,28.5888,28.5984,28.5697,28.5888,42102.0
2022-01-06 15:25:00,29.9,29.91,29.88,29.9,36032.0,28.5888,28.5984,28.5697,28.5888,36032.0
2022-01-06 15:30:00,29.89,29.89,29.86,29.86,58381.0,28.5793,28.5793,28.5506,28.5506,58381.0
2022-01-06 15:35:00,29.85,29.86,29.8,29.8,48916.0,28.541,28.5506,28.4932,28.4932,48916.0
2022-01-06 15:40:00,29.8,29.8,29.79,29.8,59852.0,28.4932,28.4932,28.4837,28.4932,59852.0
2022-01-06 15:45:00,29.8,29.8,29.76,29.76,150730.0,28.4932,28.4932,28.455,28.455,150730.0
2022-01-06 15:50:00,29.77,29.82,29.75,29.8,120181.0,28.4645,28.5124,28.4454,28.4932,120181.0
2022-01-06 15:55:00,29.8,29.8,29.74,29.77,124110.0,28.4932,28.4932,28.4359,28.4645,124110.0
2022-01-07 09:30:00,29.95,30.07,29.91,29.94,171420.0,28.6366,28.7514,28.5984,28.6271,171420.0
2022-01-07 09:35:00,29.94,30.0,29.91,29.96,70927.0,28.6271,28.6845,28.5984,28.6462,70927.0
2022-01-07 09:40:00,29.95,30.05,29.84,30.03,82691.0,28.6366,28.7323,28.5315,28.7131,82691.0
2022-01-07 09:45:00,30.03,30.11,29.95,29.96,134233.0,28.7131,28.7896,28.6366,28.6462,134233.0
2022-01-07 09:50:00,29.96,29.99,29.87,29.87,83230.0,28.6462,28.6749,28.5602,28.5602,83230.0
2022-01-07 09:55:00,29.87,29.9,29.83,29.85,37369.0,28.5602,28.5888,28.5219,28.541,37369.0
2022-01-07 10:00:00,29.85,29.89,29.8,29.83,54683.0,28.541,28.5793,28.4932,28.5219,54683.0
2022-01-07 10:05:00,29.82,29.86,29.8,29.83,55092.0,28.5124,28.5506,28.4932,28.5219,55092.0
2022-01-07 10:10:00,29.82,29.86,29.8,29.81,19439.0,28.5124,28.5506,28.4932,28.5028,19439.0
2022-01-07 10:15:00,29.82,29.89,29.8,29.89,14702.0,28.5124,28.5793,28.4932,28.5793,14702.0
2022-01-07 10:20:00,29.89,29.95,29.87,29.88,34905.0,28.5793,28.6366,28.5602,28.5697,34905.0
2022-01-07 10:25:00,29.88,29.89,29.82,29.83,32946.0,28.5697,28.5793,28.5124,28.5219,32946.0
2022-01-07 10:30:00,29.82,29.82,29.73,29.73,42814.0,28.5124,28.5124,28.4263,28.4263,42814.0
2022-01-07 10:35:00,29.73,29.76,29.68,29.68,116518.0,28.4263,28.455,28.3785,28.3785,116518.0
2022-01-07 10:40:00,29.68,29.7,29.62,29.64,82961.0,28.3785,28.3976,28.3211,28.3402,82961.0
2022-01-07 10:45:00,29.64,29.73,29.64,29.72,62364.0,28.3402,28.4263,28.3402,28.4167,62364.0
2022-01-07 10:50:00,29.73,29.74,29.7,29.73,12584.0,28.4263,28.4359,28.3976,28.4263,12584.0
2022-01-07 10:55:00,29.72,29.75,29.7,29.75,26659.0,28.4167,28.4454,28.3976,28.4454,26659.0
2022-01-07 11:00:00,29.75,29.8,29.75,29.8,23468.0,28.4454,28.4932,28.4454,28.4932,23468.0
2022-01-07 11:05:00,29.81,29.83,29.8,29.8,22606.0,28.5028,28.5219,28.4932,28.4932,22606.0
2022-01-07 11:10:00,29.8,29.81,29.77,29.78,25480.0,28.4932,28.5028,28.4645,28.4741,25480.0
2022-01-07 11:15:00,29.79,29.83,29.78,29.79,40010.0,28.4837,28.5219,28.4741,28.4837,40010.0
2022-01-07 11:20:00,29.79,29.82,29.79,29.81,20392.0,28.4837,28.5124,28.4837,28.5028,20392.0
2022-01-07 11:25:00,29.82,29.86,29.82,29.85,18511.0,28.5124,28.5506,28.5124,28.541,18511.0
2022-01-07 11:30:00,29.85,29.87,29.85,29.87,14838.0,28.541,28.5602,28.541,28.5602,14838.0
2022-01-07 11:35:00,29.88,29.94,29.88,29.91,36542.0,28.5697,28.6271,28.5697,28.5984,36542.0
2022-01-07 11:40:00,29.9,29.92,29.88,29.91,22416.0,28.5888,28.608,28.5697,28.5984,22416.0
2022-01-07 11:45:00,29.91,29.92,29.88,29.88,9208.0,28.5984,28.608,28.5697,28.5697,9208.0
2022-01-07 11:50:00,29.89,29.94,29.87,29.94,85694.0,28.5793,28.6271,28.5602,28.6271,85694.0
2022-01-07 11:55:00,29.95,30.0,29.95,29.99,28854.0,28.6366,28.6845,28.6366,28.6749,28854.0
2022-01-07 12:00:00,30.0,30.01,29.96,29.96,39166.0,28.6845,28.694,28.6462,28.6462,39166.0
2022-01-07 12:05:00,29.96,29.99,29.95,29.95,16420.0,28.6462,28.6749,28.6366,28.6366,16420.0
2022-01-07 12:10:00,29.94,29.94,29.91,29.91,25980.0,28.6271,28.6271,28.5984,28.5984,25980.0
2022-01-07 12:15:00,29.91,29.92,29.89,29.9,6274.0,28.5984,28.608,28.5793,28.5888,6274.0
2022-01-07 12:20:00,29.9,29.9,29.89,29.89,14952.0,28.5888,28.5888,28.5793,28.5793,14952.0
2022-01-07 12:25:00,29.88,29.9,29.88,29.9,18143.0,28.5697,28.5888,28.5697,28.5888,18143.0
2022-01-07 12:30:00,29.91,29.93,29.91,29.92,10453.0,28.5984,28.6175,28.5984,28.608,10453.0
2022-01-07 12:35:00,29.93,29.94,29.89,29.89,9625.0,28.6175,28.6271,28.5793,28.5793,9625.0
2022-01-07 12:40:00,29.89,29.93,29.89,29.92,8308.0,28.5793,28.6175,28.5793,28.608,8308.0
2022-01-07 12:45:00,29.92,29.94,29.92,29.93,25397.0,28.608,28.6271,28.608,28.6175,25397.0
2022-01-07 12:50:00,29.93,29.96,29.93,29.95,14176.0,28.6175,28.6462,28.6175,28.6366,14176.0
2022-01-07 12:55:00,29.95,29.95,29.93,29.93,4300.0,28.6366,28.6366,28.6175,28.6175,4300.0
2022-01-07 13:00:00,29.92,29.93,29.91,29.92,10618.0,28.608,28.6175,28.5984,28.608,10618.0
2022-01-07 13:05:00,29.91,29.92,29.91,29.92,16086.0,28.5984,28.608,28.5984,28.608,16086.0
2022-01-07 13:10:00,29.92,29.95,29.92,29.94,11889.0,28.608,28.6366,28.608,28.6271,11889.0
2022-01-07 13:15:00,29.94,29.94,29.92,29.94,6309.0,28.6271,28.6271,28.608,28.6271,6309.0
2022-01-07 13:20:00,29.94,30.0,29.94,29.98,83381.0,28.6271,28.6845,28.6271,28.6653,83381.0
2022-01-07 13:25:00,29.99,30.07,29.99,30.05,82943.0,28.6749,28.7514,28.6749,28.7323,82943.0
2022-01-07 13:30:00,30.05,30.09,30.04,30.09,24949.0,28.7323,28.7705,28.7227,28.7705,24949.0
2022-01-07 13:35:00,30.09,30.09,30.06,30.06,18280.0,28.7705,28.7705,28.7418,28.7418,18280.0
2022-01-07 13:40:00,30.07,30.07,30.06,30.06,11355.0,28.7514,28.7514,28.7418,28.7418,11355.0
2022-01-07 13:45:00,30.07,30.09,30.07,30.07,19692.0,28.7514,28.7705,28.7514,28.7514,19692.0
2022-01-07 13:50:00,30.06,30.06,30.02,30.03,16140.0,28.7418,28.7418,28.7036,28.7131,16140.0
2022-01-07 13:55:00,30.03,30.05,30.03,30.05,18923.0,28.7131,28.7323,28.7131,28.7323,18923.0
2022-01-07 14:00:00,30.06,30.06,30.03,30.03,12468.0,28.7418,28.7418,28.7131,28.7131,12468.0
2022-01-07 14:05:00,30.01,30.02,30.0,30.02,13317.0,28.694,28.7036,28.6845,28.7036,13317.0
2022-01-07 14:10:00,30.02,30.04,30.02,30.04,25693.0,28.7036,28.7227,28.7036,28.7227,25693.0
2022-01-07 14:15:00,30.05,30.05,30.04,30.04,15160.0,28.7323,28.7323,28.7227,28.7227,15160.0
2022-01-07 14:20:00,30.05,30.08,30.05,30.08,19561.0,28.7323,28.7609,28.7323,28.7609,19561.0
2022-01-07 14:25:00,30.07,30.13,30.07,30.12,36968.0,28.7514,28.8088,28.7514,28.7992,36968.0
2022-01-07 14:30:00,30.11,30.15,30.11,30.15,34416.0,28.7896,28.8279,28.7896,28.8279,34416.0
2022-01-07 14:35:00,30.15,30.16,30.14,30.16,23581.0,28.8279,28.8374,28.8183,28.8374,23581.0
2022-01-07 14:40:00,30.15,30.16,30.15,30.16,12310.0,28.8279,28.8374,28.8279,28.8374,12310.0
2022-01-07 14:45:00,30.15,30.15,30.12,30.12,2884.0,28.8279,28.8279,28.7992,28.7992,2884.0
2022-01-07 14:50:00,30.12,30.12,30.08,30.08,3657.0,28.7992,28.7992,28.7609,28.7609,3657.0
2022-01-07 14:55:00,30.08,30.09,30.07,30.09,34829.0,28.7609,28.7705,28.7514,28.7705,34829.0
2022-01-07 15:00:00,30.09,30.1,30.08,30.09,13948.0,28.7705,28.7801,28.7609,28.7705,13948.0
2022-01-07 15:05:00,30.11,30.12,30.11,30.12,40975.0,28.7896,28.7992,28.7896,28.7992,40975.0
2022-01-07 15:10:00,30.12,30.12,30.05,30.06,29339.0,28.7992,28.7992,28.7323,28.7418,29339.0
2022-01-07 15:15:00,30.06,30.07,30.04,30.04,35947.0,28.7418,28.7514,28.7227,28.7227,35947.0
2022-01-07 15:20:00,30.04,30.04,29.99,29.99,32806.0,28.7227,28.7227,28.6749,28.6749,32806.0
2022-01-07 15:25:00,29.99,29.99,29.95,29.96,54097.0,28.6749,28.6749,28.6366,28.6462,54097.0
2022-01-07 15:30:00,29.98,30.0,29.95,29.96,76952.0,28.6653,28.6845,28.6366,28.6462,76952.0
2022-01-07 15:35:00,29.96,30.01,29.96,29.99,45294.0,28.6462,28.694,28.6462,28.6749,45294.0
2022-01-07 15:40:00,29.99,30.01,29.98,29.98,19953.0,28.6749,28.694,28.6653,28.6653,19953.0
2022-01-07 15:45:00,29.99,30.0,29.98,29.99,37692.0,28.6749,28.6845,28.6653,28.6749,37692.0
2022-01-07 15:50:00,30.0,30.03,30.0,30.02,59875.0,28.6845,28.7131,28.6845,28.7036,59875.0
2022-01-07 15:55:00,30.01,30.04,30.0,30.02,177436.0,28.694,28.7227,28.6845,28.7036,177436.0
2022-01-10 09:30:00,29.85,29.98,29.79,29.95,373749.0,28.541,28.6653,28.4837,28.6366,373749.0
2022-01-10 09:35:00,29.95,29.95,29.78,29.89,186419.0,28.6366,28.6366,28.4741,28.5793,186419.0
2022-01-10 09:40:00,29.9,30.03,29.9,29.95,73167.0,28.5888,28.7131,28.5888,28.6366,73167.0
2022-01-10 09:45:00,29.94,29.97,29.9,29.95,81021.0,28.6271,28.6558,28.5888,28.6366,81021.0
2022-01-10 09:50:00,29.97,30.03,29.95,29.96,44497.0,28.6558,28.7131,28.6366,28.6462,44497.0
2022-01-10 09:55:00,29.95,29.95,29.89,29.89,56964.0,28.6366,28.6366,28.5793,28.5793,56964.0
2022-01-10 10:00:00,29.88,29.89,29.72,29.79,48120.0,28.5697,28.5793,28.4167,28.4837,48120.0
2022-01-10 10:05:00,29.8,29.95,29.79,29.93,32552.0,28.4932,28.6366,28.4837,28.6175,32552.0
2022-01-10 10:10:00,29.94,29.97,29.88,29.94,37747.0,28.6271,28.6558,28.5697,28.6271,37747.0
2022-01-10 10:15:00,29.94,29.95,29.83,29.83,54481.0,28.6271,28.6366,28.5219,28.5219,54481.0
2022-01-10 10:20:00,29.84,29.86,29.81,29.82,66659.0,28.5315,28.5506,28.5028,28.5124,66659.0
2022-01-10 10:25:00,29.81,29.89,29.8,29.84,31332.0,28.5028,28.5793,28.4932,28.5315,31332.0
2022-01-10 10:30:00,29.85,29.93,29.81,29.92,40615.0,28.541,28.6175,28.5028,28.608,40615.0
2022-01-10 10:35:00,29.9,29.91,29.85,29.86,38645.0,28.5888,28.5984,28.541,28.5506,38645.0
2022-01-10 10:40:00,29.86,29.91,29.84,29.84,88175.0,28.5506,28.5984,28.5315,28.5315,88175.0
2022-01-10 10:45:00,29.86,29.86,29.73,29.73,84216.0,28.5506,28.5506,28.4263,28.4263,84216.0
2022-01-10 10:50:00,29.73,29.76,29.66,29.73,76360.0,28.4263,28.455,28.3594,28.4263,76360.0
2022-01-10 10:55:00,29.75,29.8,29.73,29.78,33480.0,28.4454,28.4932,28.4263,28.4741,33480.0
2022-01-10 11:00:00,29.79,29.85,29.79,29.84,35592.0,28.4837,28.541,28.4837,28.5315,35592.0
2022-01-10 11:05:00,29.84,29.86,29.83,29.85,17495.0,28.5315,28.5506,28.5219,28.541,17495.0
2022-01-10 11:10:00,29.84,29.89,29.84,29.88,37859.0,28.5315,28.5793,28.5315,28.5697,37859.0
2022-01-10 11:15:00,29.87,29.93,29.85,29.92,41823.0,28.5602,28.6175,28.541,28.608,41823.0
2022-01-10 11:20:00,29.91,29.92,29.87,29.91,31930.0,28.5984,28.608,28.5602,28.5984,31930.0
2022-01-10 11:25:00,29.91,29.91,29.86,29.87,32664.0,28.5984,28.5984,28.5506,28.5602,32664.0
2022-01-10 11:30:00,29.88,29.91,29.86,29.89,49735.0,28.5697,28.5984,28.5506,28.5793,49735.0
2022-01-10 11:35:00,29.9,29.91,29.86,29.86,31059.0,28.5888,28.5984,28.5506,28.5506,31059.0
2022-01-10 11:40:00,29.85,29.86,29.82,29.86,33052.0,28.541,28.5506,28.5124,28.5506,33052.0
2022-01-10 11:45:00,29.87,29.91,29.85,29.85,31394.0,28.5602,28.5984,28.541,28.541,31394.0
2022-01-10 11:50:00,29.84,29.88,29.84,29.87,11100.0,28.5315,28.5697,28.5315,28.5602,11100.0
2022-01-10 11:55:00,29.86,29.9,29.86,29.89,29890.0,28.5506,28.5888,28.5506,28.5793,29890.0
2022-01-10 12:00:00,29.89,29.89,29.86,29.86,29630.0,28.5793,28.5793,28.5506,28.5506,29630.0
2022-01-10 12:05:00,29.87,29.88,29.87,29.87,28580.0,28.5602,28.5697,28.5602,28.5602,28580.0
2022-01-10 12:10:00,29.86,29.92,29.86,29.9,32709.0,28.5506,28.608,28.5506,28.5888,32709.0
2022-01-10 12:15:00,29.91,29.91,29.89,29.9,42615.0,28.5984,28.5984,28.5793,28.5888,42615.0
2022-01-10 12:20:00,29.9,29.93,29.9,29.92,33604.0,28.5888,28.6175,28.5888,28.608,33604.0
2022-01-10 12:25:00,29.92,29.93,29.91,29.93,37810.0,28.608,28.6175,28.5984,28.6175,37810.0
2022-01-10 12:30:00,29.93,29.96,29.93,29.96,29357.0,28.6175,28.6462,28.6175,28.6462,29357.0
2022-01-10 12:35:00,29.96,30.05,29.95,30.05,68569.0,28.6462,28.7323,28.6366,28.7323,68569.0
2022-01-10 12:40:00,30.05,30.13,30.05,30.11,63131.0,28.7323,28.8088,28.7323,28.7896,63131.0
2022-01-10 12:45:00,30.12,30.15,30.12,30.13,36726.0,28.7992,28.8279,28.7992,28.8088,36726.0
2022-01-10 12:50:00,30.12,30.18,30.12,30.16,86817.0,28.7992,28.8566,28.7992,28.8374,86817.0
2022-01-10 12:55:00,30.16,30.18,30.16,30.18,29269.0,28.8374,28.8566,28.8374,28.8566,29269.0
2022-01-10 13:00:00,30.18,30.23,30.18,30.22,73209.0,28.8566,28.9044,28.8566,28.8948,73209.0
2022-01-10 13:05:00,30.22,30.25,30.22,30.23,51463.0,28.8948,28.9235,28.8948,28.9044,51463.0
2022-01-10 13:10:00,30.23,30.27,30.23,30.25,42143.0,28.9044,28.9426,28.9044,28.9235,42143.0
2022-01-10 13:15:00,30.24,30.24,30.21,30.22,29640.0,28.9139,28.9139,28.8852,28.8948,29640.0
2022-01-10 13:20:00,30.19,30.24,30.17,30.19,81223.0,28.8661,28.9139,28.847,28.8661,81223.0
2022-01-10 13:25:00,30.19,30.19,30.17,30.19,12592.0,28.8661,28.8661,28.847,28.8661,12592.0
2022-01-10 13:30:00,30.19,30.23,30.19,30.2,17143.0,28.8661,28.9044,28.8661,28.8757,17143.0
2022-01-10 13:35:00,30.2,30.23,30.19,30.19,20544.0,28.8757,28.9044,28.8661,28.8661,20544.0
2022-01-10 13:40:00,30.21,30.25,30.2,30.24,31286.0,28.8852,28.9235,28.8757,28.9139,31286.0
2022-01-10 13:45:00,30.24,30.3,30.23,30.29,17429.0,28.9139,28.9713,28.9044,28.9617,17429.0
2022-01-10 13:50:00,30.3,30.32,30.27,30.27,39737.0,28.9713,28.9904,28.9426,28.9426,39737.0
2022-01-10 13:55:00,30.28,30.31,30.25,30.31,76377.0,28.9522,28.9809,28.9235,28.9809,76377.0
2022-01-10 14:00:00,30.31,30.34,30.3,30.34,29254.0,28.9809,29.0095,28.9713,29.0095,29254.0
2022-01-10 14:05:00,30.34,30.4,30.34,30.39,29611.0,29.0095,29.0669,29.0095,29.0574,29611.0
2022-01-10 14:10:00,30.39,30.39,30.37,30.37,16919.0,29.0574,29.0574,29.0382,29.0382,16919.0
2022-01-10 14:15:00,30.37,30.39,30.37,30.38,6500.0,29.0382,29.0574,29.0382,29.0478,6500.0
2022-01-10 14:20:00,30.39,30.4,30.38,30.4,18202.0,29.0574,29.0669,29.0478,29.0669,18202.0
2022-01-10 14:25:00,30.41,30.41,30.38,30.4,13893.0,29.0765,29.0765,29.0478,29.0669,13893.0
2022-01-10 14:30:00,30.4,30.43,30.38,30.43,44680.0,29.0669,29.0956,29.0478,29.0956,44680.0
2022-01-10 14:35:00,30.43,30.45,30.42,30.44,50264.0,29.0956,29.1147,29.086,29.1052,50264.0
2022-01-10 14:40:00,30.44,30.45,30.43,30.45,26702.0,29.1052,29.1147,29.0956,29.1147,26702.0
2022-01-10 14:45:00,30.45,30.48,30.45,30.46,12917.0,29.1147,29.1434,29.1147,29.1243,12917.0
2022-01-10 14:50:00,30.46,30.46,30.41,30.41,25704.0,29.1243,29.1243,29.0765,29.0765,25704.0
2022-01-10 14:55:00,30.41,30.46,30.41,30.46,14670.0,29.0765,29.1243,29.0765,29.1243,14670.0
2022-01-10 15:00:00,30.47,30.5,30.46,30.49,25372.0,29.1338,29.1625,29.1243,29.153,25372.0
2022-01-10 15:05:00,30.49,30.49,30.42,30.44,39288.0,29.153,29.153,29.086,29.1052,39288.0
2022-01-10 15:10:00,30.45,30.47,30.39,30.39,10722.0,29.1147,29.1338,29.0574,29.0574,10722.0
2022-01-10 15:15:00,30.39,30.45,30.38,30.44,46943.0,29.0574,29.1147,29.0478,29.1052,46943.0
2022-01-10 15:20:00,30.43,30.44,30.41,30.42,33626.0,29.0956,29.1052,29.0765,29.086,33626.0
2022-01-10 15:25:00,30.43,30.46,30.42,30.42,13418.0,29.0956,29.1243,29.086,29.086,13418.0
2022-01-10 15:30:00,30.41,30.48,30.41,30.48,27165.0,29.0765,29.1434,29.0765,29.1434,27165.0
2022-01-10 15:35:00,30.49,30.5,30.47,30.49,19168.0,29.153,29.1625,29.1338,29.153,19168.0
2022-01-10 15:40:00,30.49,30.5,30.45,30.46,74757.0,29.153,29.1625,29.1147,29.1243,74757.0
2022-01-10 15:45:00,30.47,30.5,30.45,30.47,97739.0,29.1338,29.1625,29.1147,29.1338,97739.0
2022-01-10 15:50:00,30.47,30.54,30.47,30.5,198060.0,29.1338,29.2008,29.1338,29.1625,198060.0
2022-01-10 15:55:00,30.5,30.52,30.49,30.52,89036.0,29.1625,29.1817,29.153,29.1817,89036.0
2022-01-11 09:30:00,30.62,30.71,30.55,30.62,201255.0,29.2773,29.3633,29.2103,29.2773,201255.0
2022-01-11 09:35:00,30.61,30.67,30.56,30.6,70577.0,29.2677,29.3251,29.2199,29.2581,70577.0
2022-01-11 09:40:00,30.59,30.66,30.48,30.5,74062.0,29.2486,29.3155,29.1434,29.1625,74062.0
2022-01-11 09:45:00,30.49,30.49,30.39,30.46,68464.0,29.153,29.153,29.0574,29.1243,68464.0
2022-01-11 09:50:00,30.47,30.58,30.42,30.49,47728.0,29.1338,29.239,29.086,29.153,47728.0
2022-01-11 09:55:00,30.47,30.58,30.46,30.57,70731.0,29.1338,29.239,29.1243,29.2295,70731.0
2022-01-11 10:00:00,30.56,30.66,30.56,30.66,32125.0,29.2199,29.3155,29.2199,29.3155,32125.0
2022-01-11 10:05:00,30.66,30.73,30.65,30.65,46846.0,29.3155,29.3824,29.306,29.306,46846.0
2022-01-11 10:10:00,30.65,30.66,30.56,30.6,48111.0,29.306,29.3155,29.2199,29.2581,48111.0
2022-01-11 10:15:00,30.61,30.61,30.52,30.55,37612.0,29.2677,29.2677,29.1817,29.2103,37612.0
2022-01-11 10:20:00,30.56,30.59,30.55,30.57,27421.0,29.2199,29.2486,29.2103,29.2295,27421.0
2022-01-11 10:25:00,30.57,30.63,30.55,30.62,26219.0,29.2295,29.2868,29.2103,29.2773,26219.0
2022-01-11 10:30:00,30.61,30.65,30.57,30.57,28994.0,29.2677,29.306,29.2295,29.2295,28994.0
2022-01-11 10:35:00,30.58,30.62,30.56,30.56,15069.0,29.239,29.2773,29.2199,29.2199,15069.0
2022-01-11 10:40:00,30.56,30.57,30.44,30.45,70918.0,29.2199,29.2295,29.1052,29.1147,70918.0
2022-01-11 10:45:00,30.45,30.57,30.45,30.55,73851.0,29.1147,29.2295,29.1147,29.2103,73851.0
2022-01-11 10:50:00,30.55,30.55,30.51,30.52,16847.0,29.2103,29.2103,29.1721,29.1817,16847.0
2022-01-11 10:55:00,30.53,30.65,30.53,30.65,64592.0,29.1912,29.306,29.1912,29.306,64592.0
2022-01-11 11:00:00,30.65,30.73,30.65,30.73,68955.0,29.306,29.3824,29.306,29.3824,68955.0
2022-01-11 11:05:00,30.74,30.81,30.74,30.8,49633.0,29.392,29.4589,29.392,29.4494,49633.0
2022-01-11 11:10:00,30.82,30.88,30.82,30.86,51780.0,29.4685,29.5259,29.4685,29.5067,51780.0
2022-01-11 11:15:00,30.86,30.87,30.81,30.81,21652.0,29.5067,29.5163,29.4589,29.4589,21652.0
2022-01-11 11:20:00,30.82,30.83,30.76,30.8,64093.0,29.4685,29.4781,29.4111,29.4494,64093.0
2022-01-11 11:25:00,30.79,30.81,30.78,30.8,16210.0,29.4398,29.4589,29.4303,29.4494,16210.0
2022-01-11 11:30:00,30.81,30.87,30.81,30.86,26887.0,29.4589,29.5163,29.4589,29.5067,26887.0
2022-01-11 11:35:00,30.86,30.87,30.82,30.83,53416.0,29.5067,29.5163,29.4685,29.4781,53416.0
2022-01-11 11:40:00,30.82,30.87,30.82,30.83,14291.0,29.4685,29.5163,29.4685,29.4781,14291.0
2022-01-11 11:45:00,30.83,30.83,30.75,30.77,21742.0,29.4781,29.4781,29.4016,29.4207,21742.0
2022-01-11 11:50:00,30.77,30.78,30.75,30.76,23185.0,29.4207,29.4303,29.4016,29.4111,23185.0
2022-01-11 11:55:00,30.76,30.77,30.74,30.76,26183.0,29.4111,29.4207,29.392,29.4111,26183.0
2022-01-11 12:00:00,30.76,30.76,30.73,30.73,12873.0,29.4111,29.4111,29.3824,29.3824,12873.0
2022-01-11 12:05:00,30.73,30.78,30.71,30.78,30910.0,29.3824,29.4303,29.3633,29.4303,30910.0
2022-01-11 12:10:00,30.79,30.8,30.77,30.8,41444.0,29.4398,29.4494,29.4207,29.4494,41444.0
2022-01-11 12:15:00,30.81,30.81,30.77,30.77,21733.0,29.4589,29.4589,29.4207,29.4207,21733.0
2022-01-11 12:20:00,30.78,30.78,30.75,30.76,8678.0,29.4303,29.4303,29.4016,29.4111,8678.0
2022-01-11 12:25:00,30.77,30.77,30.71,30.71,69336.0,29.4207,29.4207,29.3633,29.3633,69336.0
2022-01-11 12:30:00,30.7,30.72,30.69,30.71,46222.0,29.3538,29.3729,29.3442,29.3633,46222.0
2022-01-11 12:35:00,30.71,30.73,30.71,30.73,28630.0,29.3633,29.3824,29.3633,29.3824,28630.0
2022-01-11 12:40:00,30.73,30.76,30.73,30.76,16134.0,29.3824,29.4111,29.3824,29.4111,16134.0
2022-01-11 12:45:00,30.77,30.79,30.77,30.77,6076.0,29.4207,29.4398,29.4207,29.4207,6076.0
2022-01-11 12:50:00,30.78,30.81,30.78,30.8,9641.0,29.4303,29.4589,29.4303,29.4494,9641.0
2022-01-11 12:55:00,30.8,30.82,30.8,30.82,15621.0,29.4494,29.4685,29.4494,29.4685,15621.0
2022-01-11 13:00:00,30.81,30.82,30.79,30.81,25859.0,29.4589,29.4685,29.4398,29.4589,25859.0
2022-01-11 13:05:00,30.81,30.83,30.81,30.83,14859.0,29.4589,29.4781,29.4589,29.4781,14859.0
2022-01-11 13:10:00,30.82,30.87,30.82,30.87,33024.0,29.4685,29.5163,29.4685,29.5163,33024.0
2022-01-11 13:15:00,30.88,30.89,30.87,30.89,17408.0,29.5259,29.5354,29.5163,29.5354,17408.0
2022-01-11 13:20:00,30.9,30.93,30.9,30.93,20706.0,29.545,29.5737,29.545,29.5737,20706.0
2022-01-11 13:25:00,30.91,30.93,30.89,30.9,33731.0,29.5546,29.5737,29.5354,29.545,33731.0
2022-01-11 13:30:00,30.91,30.91,30.9,30.91,4559.0,29.5546,29.5546,29.545,29.5546,4559.0
2022-01-11 13:35:00,30.92,30.93,30.92,30.93,13600.0,29.5641,29.5737,29.5641,29.5737,13600.0
2022-01-11 13:40:00,30.93,30.93,30.91,30.93,20540.0,29.5737,29.5737,29.5546,29.5737,20540.0
2022-01-11 13:45:00,30.92,30.94,30.92,30.94,27541.0,29.5641,29.5832,29.5641,29.5832,27541.0
2022-01-11 13:50:00,30.95,30.99,30.95,30.99,42710.0,29.5928,29.631,29.5928,29.631,42710.0
2022-01-11 13:55:00,30.98,31.0,30.98,30.98,61434.0,29.6215,29.6406,29.6215,29.6215,61434.0
2022-01-11 14:00:00,30.98,31.0,30.97,30.99,10710.0,29.6215,29.6406,29.6119,29.631,10710.0
2022-01-11 14:05:00,30.98,30.98,30.95,30.97,37597.0,29.6215,29.6215,29.5928,29.6119,37597.0
2022-01-11 14:10:00,30.97,31.0,30.97,30.98,20009.0,29.6119,29.6406,29.6119,29.6215,20009.0
2022-01-11 14:15:00,30.98,31.0,30.97,30.98,54020.0,29.6215,29.6406,29.6119,29.6215,54020.0
2022-01-11 14:20:00,30.98,30.98,30.95,30.95,7836.0,29.6215,29.6215,29.5928,29.5928,7836.0
2022-01-11 14:25:00,30.95,30.95,30.93,30.93,14772.0,29.5928,29.5928,29.5737,29.5737,14772.0
2022-01-11 14:30:00,30.93,30.93,30.89,30.89,30332.0,29.5737,29.5737,29.5354,29.5354,30332.0
2022-01-11 14:35:00,30.89,30.9,30.89,30.9,5391.0,29.5354,29.545,29.5354,29.545,5391.0
2022-01-11 14:40:00,30.9,30.91,30.89,30.91,10889.0,29.545,29.5546,29.5354,29.5546,10889.0
2022-01-11 14:45:00,30.91,30.94,30.91,30.94,8341.0,29.5546,29.5832,29.5546,29.5832,8341.0
2022-01-11 14:50:00,30.95,30.96,30.95,30.96,19718.0,29.5928,29.6024,29.5928,29.6024,19718.0
2022-01-11 14:55:00,30.97,30.97,30.94,30.96,37866.0,29.6119,29.6119,29.5832,29.6024,37866.0
2022-01-11 15:00:00,30.95,30.97,30.95,30.96,19453.0,29.5928,29.6119,29.5928,29.6024,19453.0
2022-01-11 15:05:00,30.96,31.0,30.96,30.98,14106.0,29.6024,29.6406,29.6024,29.6215,14106.0
2022-01-11 15:10:00,30.98,31.01,30.98,31.0,28601.0,29.6215,29.6502,29.6215,29.6406,28601.0
2022-01-11 15:15:00,31.01,31.04,31.0,31.04,28192.0,29.6502,29.6789,29.6406,29.6789,28192.0
2022-01-11 15:20:00,31.03,31.03,31.0,31.0,50667.0,29.6693,29.6693,29.6406,29.6406,50667.0
2022-01-11 15:25:00,31.0,31.04,31.0,31.04,16100.0,29.6406,29.6789,29.6406,29.6789,16100.0
2022-01-11 15:30:00,31.05,31.09,31.04,31.05,101071.0,29.6884,29.7267,29.6789,29.6884,101071.0
2022-01-11 15:35:00,31.06,31.09,31.05,31.06,53685.0,29.698,29.7267,29.6884,29.698,53685.0
2022-01-11 15:40:00,31.07,31.09,31.05,31.09,74119.0,29.7075,29.7267,29.6884,29.7267,74119.0
2022-01-11 15:45:00,31.09,31.11,31.08,31.09,80894.0,29.7267,29.7458,29.7171,29.7267,80894.0
2022-01-11 15:50:00,31.09,31.11,31.08,31.1,66977.0,29.7267,29.7458,29.7171,29.7362,66977.0
2022-01-11 15:55:00,31.09,31.15,31.09,31.15,115201.0,29.7267,29.784,29.7267,29.784,115201.0
2022-01-12 09:30:00,31.28,31.47,31.28,31.31,216019.0,29.9083,30.09,29.9083,29.937,216019.0
2022-01-12 09:35:00,31.31,31.38,31.25,31.38,76361.0,29.937,30.0039,29.8796,30.0039,76361.0
2022-01-12 09:40:00,31.39,31.55,31.36,31.52,69087.0,30.0135,30.1665,29.9848,30.1378,69087.0
2022-01-12 09:45:00,31.53,31.54,31.4,31.47,40411.0,30.1474,30.1569,30.0231,30.09,40411.0
2022-01-12 09:50:00,31.47,31.47,31.41,31.45,55709.0,30.09,30.09,30.0326,30.0709,55709.0
2022-01-12 09:55:00,31.45,31.45,31.3,31.31,47112.0,30.0709,30.0709,29.9275,29.937,47112.0
2022-01-12 10:00:00,31.32,31.34,31.19,31.19,71122.0,29.9466,29.9657,29.8223,29.8223,71122.0
2022-01-12 10:05:00,31.18,31.22,31.14,31.22,55631.0,29.8127,29.851,29.7745,29.851,55631.0
2022-01-12 10:10:00,31.23,31.29,31.22,31.26,41671.0,29.8605,29.9179,29.851,29.8892,41671.0
2022-01-12 10:15:00,31.26,31.29,31.25,31.26,16041.0,29.8892,29.9179,29.8796,29.8892,16041.0
2022-01-12 10:20:00,31.27,31.32,31.26,31.32,23554.0,29.8988,29.9466,29.8892,29.9466,23554.0
2022-01-12 10:25:00,31.33,31.33,31.21,31.22,18443.0,29.9561,29.9561,29.8414,29.851,18443.0
2022-01-12 10:30:00,31.23,31.24,31.13,31.19,45991.0,29.8605,29.8701,29.7649,29.8223,45991.0
2022-01-12 10:35:00,31.19,31.22,31.15,31.16,29804.0,29.8223,29.851,29.784,29.7936,29804.0
2022-01-12 10:40:00,31.15,31.18,31.09,31.11,39632.0,29.784,29.8127,29.7267,29.7458,39632.0
2022-01-12 10:45:00,31.12,31.26,31.12,31.26,41623.0,29.7553,29.8892,29.7553,29.8892,41623.0
2022-01-12 10:50:00,31.27,31.29,31.24,31.25,38620.0,29.8988,29.9179,29.8701,29.8796,38620.0
2022-01-12 10:55:00,31.25,31.27,31.21,31.24,22906.0,29.8796,29.8988,29.8414,29.8701,22906.0
2022-01-12 11:00:00,31.24,31.26,31.2,31.22,21915.0,29.8701,29.8892,29.8318,29.851,21915.0
2022-01-12 11:05:00,31.21,31.22,31.15,31.18,30246.0,29.8414,29.851,29.784,29.8127,30246.0
2022-01-12 11:10:00,31.18,31.2,31.15,31.15,15245.0,29.8127,29.8318,29.784,29.784,15245.0
2022-01-12 11:15:00,31.15,31.17,31.09,31.09,26103.0,29.784,29.8032,29.7267,29.7267,26103.0
2022-01-12 11:20:00,31.08,31.12,31.08,31.09,24001.0,29.7171,29.7553,29.7171,29.7267,24001.0
2022-01-12 11:25:00,31.08,31.15,31.08,31.15,28930.0,29.7171,29.784,29.7171,29.784,28930.0
2022-01-12 11:30:00,31.15,31.22,31.15,31.22,21827.0,29.784,29.851,29.784,29.851,21827.0
2022-01-12 11:35:00,31.22,31.27,31.22,31.27,17577.0,29.851,29.8988,29.851,29.8988,17577.0
2022-01-12 11:40:00,31.28,31.32,31.28,31.31,17038.0,29.9083,29.9466,29.9083,29.937,17038.0
2022-01-12 11:45:00,31.31,31.34,31.31,31.32,25442.0,29.937,29.9657,29.937,29.9466,25442.0
2022-01-12 11:50:00,31.32,31.32,31.29,31.3,20667.0,29.9466,29.9466,29.9179,29.9275,20667.0
2022-01-12 11:55:00,31.3,31.3,31.27,31.3,13250.0,29.9275,29.9275,29.8988,29.9275,13250.0
2022-01-12 12:00:00,31.3,31.35,31.28,31.35,23777.0,29.9275,29.9753,29.9083,29.9753,23777.0
2022-01-12 12:05:00,31.36,31.36,31.3,31.32,21203.0,29.9848,29.9848,29.9275,29.9466,21203.0
2022-01-12 12:10:00,31.32,31.36,31.3,31.36,12573.0,29.9466,29.9848,29.9275,29.9848,12573.0
2022-01-12 12:15:00,31.36,31.4,31.36,31.39,44274.0,29.9848,30.0231,29.9848,30.0135,44274.0
2022-01-12 12:20:00,31.39,31.41,31.38,31.38,16244.0,30.0135,30.0326,30.0039,30.0039,16244.0
2022-01-12 12:25:00,31.37,31.39,31.36,31.37,12425.0,29.9944,30.0135,29.9848,29.9944,12425.0
2022-01-12 12:30:00,31.37,31.38,31.36,31.36,23907.0,29.9944,30.0039,29.9848,29.9848,23907.0
2022-01-12 12:35:00,31.36,31.39,31.36,31.39,17196.0,29.9848,30.0135,29.9848,30.0135,17196.0
2022-01-12 12:40:00,31.39,31.42,31.39,31.42,38607.0,30.0135,30.0422,30.0135,30.0422,38607.0
2022-01-12 12:45:00,31.42,31.43,31.41,31.41,13190.0,30.0422,30.0517,30.0326,30.0326,13190.0
2022-01-12 12:50:00,31.42,31.42,31.38,31.38,28448.0,30.0422,30.0422,30.0039,30.0039,28448.0
2022-01-12 12:55:00,31.38,31.39,31.36,31.36,27258.0,30.0039,30.0135,29.9848,29.9848,27258.0
2022-01-12 13:00:00,31.35,31.36,31.33,31.35,18678.0,29.9753,29.9848,29.9561,29.9753,18678.0
2022-01-12 13:05:00,31.35,31.37,31.34,31.34,7192.0,29.9753,29.9944,29.9657,29.9657,7192.0
2022-01-12 13:10:00,31.34,31.34,31.32,31.34,28345.0,29.9657,29.9657,29.9466,29.9657,28345.0
2022-01-12 13:15:00,31.33,31.35,31.32,31.34,25616.0,29.9561,29.9753,29.9466,29.9657,25616.0
2022-01-12 13:20:00,31.34,31.35,31.33,31.35,10739.0,29.9657,29.9753,29.9561,29.9753,10739.0
2022-01-12 13:25:00,31.34,31.36,31.34,31.35,12865.0,29.9657,29.9848,29.9657,29.9753,12865.0
2022-01-12 13:30:00,31.35,31.38,31.34,31.37,8464.0,29.9753,30.0039,29.9657,29.9944,8464.0
2022-01-12 13:35:00,31.36,31.38,31.36,31.37,9930.0,29.9848,30.0039,29.9848,29.9944,9930.0
2022-01-12 13:40:00,31.37,31.4,31.37,31.4,38511.0,29.9944,30.0231,29.9944,30.0231,38511.0
2022-01-12 13:45:00,31.41,31.43,31.4,31.43,29094.0,30.0326,30.0517,30.0231,30.0517,29094.0
2022-01-12 13:50:00,31.43,31.43,31.38,31.38,24272.0,30.0517,30.0517,30.0039,30.0039,24272.0
2022-01-12 13:55:00,31.37,31.39,31.37,31.38,61437.0,29.9944,30.0135,29.9944,30.0039,61437.0
2022-01-12 14:00:00,31.38,31.4,31.37,31.4,6619.0,30.0039,30.0231,29.9944,30.0231,6619.0
2022-01-12 14:05:00,31.39,31.4,31.39,31.4,20299.0,30.0135,30.0231,30.0135,30.0231,20299.0
2022-01-12 14:10:00,31.4,31.45,31.4,31.45,24764.0,30.0231,30.0709,30.0231,30.0709,24764.0
2022-01-12 14:15:00,31.46,31.47,31.45,31.47,17059.0,30.0804,30.09,30.0709,30.09,17059.0
2022-01-12 14:20:00,31.47,31.49,31.47,31.49,9063.0,30.09,30.1091,30.09,30.1091,9063.0
2022-01-12 14:25:00,31.49,31.51,31.49,31.5,22711.0,30.1091,30.1282,30.1091,30.1187,22711.0
2022-01-12 14:30:00,31.51,31.51,31.48,31.49,50818.0,30.1282,30.1282,30.0996,30.1091,50818.0
2022-01-12 14:35:00,31.5,31.52,31.5,31.52,9881.0,30.1187,30.1378,30.1187,30.1378,9881.0
2022-01-12 14:40:00,31.51,31.52,31.5,31.51,22044.0,30.1282,30.1378,30.1187,30.1282,22044.0
2022-01-12 14:45:00,31.51,31.54,31.51,31.54,13803.0,30.1282,30.1569,30.1282,30.1569,13803.0
2022-01-12 14:50:00,31.55,31.56,31.55,31.56,21381.0,30.1665,30.176,30.1665,30.176,21381.0
2022-01-12 14:55:00,31.57,31.58,31.57,31.58,12519.0,30.1856,30.1952,30.1856,30.1952,12519.0
2022-01-12 15:00:00,31.58,31.59,31.56,31.58,23889.0,30.1952,30.2047,30.176,30.1952,23889.0
2022-01-12 15:05:00,31.57,31.58,31.57,31.57,12219.0,30.1856,30.1952,30.1856,30.1856,12219.0
2022-01-12 15:10:00,31.57,31.6,31.57,31.59,29759.0,30.1856,30.2143,30.1856,30.2047,29759.0
2022-01-12 15:15:00,31.6,31.63,31.6,31.61,39421.0,30.2143,30.243,30.2143,30.2239,39421.0
2022-01-12 15:20:00,31.6,31.63,31.59,31.6,41318.0,30.2143,30.243,30.2047,30.2143,41318.0
2022-01-12 15:25:00,31.59,31.59,31.57,31.59,35705.0,30.2047,30.2047,30.1856,30.2047,35705.0
2022-01-12 15:30:00,31.58,31.64,31.58,31.63,35420.0,30.1952,30.2525,30.1952,30.243,35420.0
2022-01-12 15:35:00,31.63,31.66,31.63,31.66,41298.0,30.243,30.2717,30.243,30.2717,41298.0
2022-01-12 15:40:00,31.66,31.68,31.64,31.68,64616.0,30.2717,30.2908,30.2525,30.2908,64616.0
2022-01-12 15:45:00,31.68,31.69,31.68,31.68,67289.0,30.2908,30.3003,30.2908,30.2908,67289.0
2022-01-12 15:50:00,31.68,31.71,31.68,31.7,53183.0,30.2908,30.3195,30.2908,30.3099,53183.0
2022-01-12 15:55:00,31.71,31.71,31.7,31.71,74283.0,30.3195,30.3195,30.3099,30.3195,74283.0
2022-01-13 09:30:00,31.56,31.73,31.55,31.69,160821.0,30.176,30.3386,30.1665,30.3003,160821.0
2022-01-13 09:35:00,31.69,31.74,31.57,31.7,72888.0,30.3003,30.3482,30.1856,30.3099,72888.0
2022-01-13 09:40:00,31.69,31.69,31.61,31.61,46206.0,30.3003,30.3003,30.2239,30.2239,46206.0
2022-01-13 09:45:00,31.6,31.68,31.48,31.53,83019.0,30.2143,30.2908,30.0996,30.1474,83019.0
2022-01-13 09:50:00,31.52,31.71,31.51,31.7,116816.0,30.1378,30.3195,30.1282,30.3099,116816.0
2022-01-13 09:55:00,31.69,31.71,31.57,31.57,37886.0,30.3003,30.3195,30.1856,30.1856,37886.0
2022-01-13 10:00:00,31.57,31.64,31.55,31.57,73195.0,30.1856,30.2525,30.1665,30.1856,73195.0
2022-01-13 10:05:00,31.57,31.61,31.52,31.52,29562.0,30.1856,30.2239,30.1378,30.1378,29562.0
2022-01-13 10:10:00,31.51,31.53,31.45,31.47,56744.0,30.1282,30.1474,30.0709,30.09,56744.0
2022-01-13 10:15:00,31.47,31.47,31.39,31.4,19412.0,30.09,30.09,30.0135,30.0231,19412.0
2022-01-13 10:20:00,31.41,31.44,31.36,31.36,38076.0,30.0326,30.0613,29.9848,29.9848,38076.0
2022-01-13 10:25:00,31.36,31.45,31.34,31.43,59642.0,29.9848,30.0709,29.9657,30.0517,59642.0
2022-01-13 10:30:00,31.41,31.44,31.38,31.42,38354.0,30.0326,30.0613,30.0039,30.0422,38354.0
2022-01-13 10:35:00,31.43,31.43,31.38,31.39,33210.0,30.0517,30.0517,30.0039,30.0135,33210.0
2022-01-13 10:40:00,31.4,31.41,31.34,31.37,78557.0,30.0231,30.0326,29.9657,29.9944,78557.0
2022-01-13 10:45:00,31.36,31.38,31.34,31.36,15141.0,29.9848,30.0039,29.9657,29.9848,15141.0
2022-01-13 10:50:00,31.35,31.35,31.27,31.29,41626.0,29.9753,29.9753,29.8988,29.9179,41626.0
2022-01-13 10:55:00,31.29,31.35,31.29,31.32,29149.0,29.9179,29.9753,29.9179,29.9466,29149.0
2022-01-13 11:00:00,31.31,31.35,31.29,31.33,30333.0,29.937,29.9753,29.9179,29.9561,30333.0
2022-01-13 11:05:00,31.33,31.42,31.33,31.41,34652.0,29.9561,30.0422,29.9561,30.0326,34652.0
2022-01-13 11:10:00,31.41,31.43,31.38,31.43,13124.0,30.0326,30.0517,30.0039,30.0517,13124.0
2022-01-13 11:15:00,31.43,31.48,31.43,31.44,40329.0,30.0517,30.0996,30.0517,30.0613,40329.0
2022-01-13 11:20:00,31.44,31.46,31.44,31.46,44062.0,30.0613,30.0804,30.0613,30.0804,44062.0
2022-01-13 11:25:00,31.47,31.49,31.46,31.46,16873.0,30.09,30.1091,30.0804,30.0804,16873.0
2022-01-13 11:30:00,31.46,31.48,31.43,31.46,18765.0,30.0804,30.0996,30.0517,30.0804,18765.0
2022-01-13 11:35:00,31.46,31.49,31.46,31.46,17990.0,30.0804,30.1091,30.0804,30.0804,17990.0
2022-01-13 11:40:00,31.47,31.48,31.46,31.47,20791.0,30.09,30.0996,30.0804,30.09,20791.0
2022-01-13 11:45:00,31.47,31.49,31.46,31.49,16186.0,30.09,30.1091,30.0804,30.1091,16186.0
2022-01-13 11:50:00,31.5,31.5,31.47,31.47,7840.0,30.1187,30.1187,30.09,30.09,7840.0
2022-01-13 11:55:00,31.46,31.5,31.46,31.49,14478.0,30.0804,30.1187,30.0804,30.1091,14478.0
2022-01-13 12:00:00,31.49,31.49,31.44,31.44,14051.0,30.1091,30.1091,30.0613,30.0613,14051.0
2022-01-13 12:05:00,31.43,31.48,31.43,31.48,43455.0,30.0517,30.0996,30.0517,30.0996,43455.0
2022-01-13 12:10:00,31.47,31.5,31.47,31.48,15827.0,30.09,30.1187,30.09,30.0996,15827.0
2022-01-13 12:15:00,31.47,31.47,31.4,31.43,37806.0,30.09,30.09,30.0231,30.0517,37806.0
2022-01-13 12:20:00,31.43,31.43,31.39,31.41,32339.0,30.0517,30.0517,30.0135,30.0326,32339.0
2022-01-13 12:25:00,31.41,31.45,31.41,31.45,39072.0,30.0326,30.0709,30.0326,30.0709,39072.0
2022-01-13 12:30:00,31.44,31.48,31.43,31.47,10604.0,30.0613,30.0996,30.0517,30.09,10604.0
2022-01-13 12:35:00,31.48,31.49,31.46,31.49,10280.0,30.0996,30.1091,30.0804,30.1091,10280.0
2022-01-13 12:40:00,31.49,31.49,31.48,31.48,6700.0,30.1091,30.1091,30.0996,30.0996,6700.0
2022-01-13 12:45:00,31.48,31.48,31.44,31.45,12986.0,30.0996,30.0996,30.0613,30.0709,12986.0
2022-01-13 12:50:00,31.45,31.46,31.44,31.46,8751.0,30.0709,30.0804,30.0613,30.0804,8751.0
2022-01-13 12:55:00,31.47,31.54,31.47,31.53,86434.0,30.09,30.1569,30.09,30.1474,86434.0
2022-01-13 13:00:00,31.52,31.54,31.5,31.52,45757.0,30.1378,30.1569,30.1187,30.1378,45757.0
2022-01-13 13:05:00,31.52,31.53,31.51,31.52,15937.0,30.1378,30.1474,30.1282,30.1378,15937.0
2022-01-13 13:10:00,31.52,31.52,31.5,31.51,8615.0,30.1378,30.1378,30.1187,30.1282,8615.0
2022-01-13 13:15:00,31.5,31.52,31.5,31.5,7405.0,30.1187,30.1378,30.1187,30.1187,7405.0
2022-01-13 13:20:00,31.51,31.53,31.51,31.51,14856.0,30.1282,30.1474,30.1282,30.1282,14856.0
2022-01-13 13:25:00,31.51,31.55,31.5,31.55,16210.0,30.1282,30.1665,30.1187,30.1665,16210.0
2022-01-13 13:30:00,31.55,31.56,31.55,31.56,1500.0,30.1665,30.176,30.1665,30.176,1500.0
2022-01-13 13:35:00,31.55,31.55,31.53,31.54,15219.0,30.1665,30.1665,30.1474,30.1569,15219.0
2022-01-13 13:40:00,31.54,31.54,31.5,31.5,8760.0,30.1569,30.1569,30.1187,30.1187,8760.0
2022-01-13 13:45:00,31.51,31.51,31.49,31.5,7149.0,30.1282,30.1282,30.1091,30.1187,7149.0
2022-01-13 13:50:00,31.5,31.51,31.49,31.51,32918.0,30.1187,30.1282,30.1091,30.1282,32918.0
2022-01-13 13:55:00,31.51,31.53,31.51,31.53,2264.0,30.1282,30.1474,30.1282,30.1474,2264.0
2022-01-13 14:00:00,31.53,31.55,31.52,31.52,22096.0,30.1474,30.1665,30.1378,30.1378,22096.0
2022-01-13 14:05:00,31.53,31.54,31.53,31.53,2778.0,30.1474,30.1569,30.1474,30.1474,2778.0
2022-01-13 14:10:00,31.53,31.53,31.51,31.51,5856.0,30.1474,30.1474,30.1282,30.1282,5856.0
2022-01-13 14:15:00,31.51,31.51,31.47,31.47,7071.0,30.1282,30.1282,30.09,30.09,7071.0
2022-01-13 14:20:00,31.47,31.5,31.47,31.5,5386.0,30.09,30.1187,30.09,30.1187,5386.0
2022-01-13 14:25:00,31.5,31.51,31.49,31.49,6008.0,30.1187,30.1282,30.1091,30.1091,6008.0
2022-01-13 14:30:00,31.48,31.5,31.48,31.49,9595.0,30.0996,30.1187,30.0996,30.1091,9595.0
2022-01-13 14:35:00,31.5,31.5,31.46,31.49,78234.0,30.1187,30.1187,30.0804,30.1091,78234.0
2022-01-13 14:40:00,31.49,31.51,31.49,31.5,4706.0,30.1091,30.1282,30.1091,30.1187,4706.0
2022-01-13 14:45:00,31.49,31.5,31.47,31.47,8700.0,30.1091,30.1187,30.09,30.09,8700.0
2022-01-13 14:50:00,31.46,31.47,31.46,31.47,2144.0,30.0804,30.09,30.0804,30.09,2144.0
2022-01-13 14:55:00,31.47,31.47,31.47,31.47,5322.0,30.09,30.09,30.09,30.09,5322.0
2022-01-13 15:00:00,31.48,31.48,31.44,31.45,16991.0,30.0996,30.0996,30.0613,30.0709,16991.0
2022-01-13 15:05:00,31.45,31.46,31.45,31.46,6598.0,30.0709,30.0804,30.0709,30.0804,6598.0
2022-01-13 15:10:00,31.46,31.46,31.4,31.4,19675.0,30.0804,30.0804,30.0231,30.0231,19675.0
2022-01-13 15:15:00,31.39,31.39,31.38,31.38,21788.0,30.0135,30.0135,30.0039,30.0039,21788.0
2022-01-13 15:20:00,31.38,31.38,31.36,31.36,8004.0,30.0039,30.0039,29.9848,29.9848,8004.0
2022-01-13 15:25:00,31.35,31.35,31.32,31.35,10675.0,29.9753,29.9753,29.9466,29.9753,10675.0
2022-01-13 15:30:00,31.35,31.36,31.34,31.34,13970.0,29.9753,29.9848,29.9657,29.9657,13970.0
2022-01-13 15:35:00,31.35,31.35,31.32,31.32,14121.0,29.9753,29.9753,29.9466,29.9466,14121.0
2022-01-13 15:40:00,31.33,31.35,31.32,31.34,26792.0,29.9561,29.9753,29.9466,29.9657,26792.0
2022-01-13 15:45:00,31.34,31.34,31.31,31.31,58640.0,29.9657,29.9657,29.937,29.937,58640.0
2022-01-13 15:50:00,31.3,31.3,31.25,31.25,110718.0,29.9275,29.9275,29.8796,29.8796,110718.0
2022-01-13 15:55:00,31.24,31.27,31.23,31.25,144384.0,29.8701,29.8988,29.8605,29.8796,144384.0
2022-01-14 09:30:00,31.35,31.35,31.09,31.18,236650.0,29.9753,29.9753,29.7267,29.8127,236650.0
2022-01-14 09:35:00,31.19,31.26,31.14,31.2,46389.0,29.8223,29.8892,29.7745,29.8318,46389.0
2022-01-14 09:40:00,31.21,31.24,31.17,31.18,36248.0,29.8414,29.8701,29.8032,29.8127,36248.0
2022-01-14 09:45:00,31.19,31.29,31.18,31.23,70938.0,29.8223,29.9179,29.8127,29.8605,70938.0
2022-01-14 09:50:00,31.22,31.23,31.16,31.17,33649.0,29.851,29.8605,29.7936,29.8032,33649.0
2022-01-14 09:55:00,31.16,31.25,31.16,31.24,26079.0,29.7936,29.8796,29.7936,29.8701,26079.0
2022-01-14 10:00:00,31.25,31.25,31.09,31.15,102376.0,29.8796,29.8796,29.7267,29.784,102376.0
2022-01-14 10:05:00,31.16,31.24,31.16,31.21,20792.0,29.7936,29.8701,29.7936,29.8414,20792.0
2022-01-14 10:10:00,31.22,31.23,31.14,31.14,17683.0,29.851,29.8605,29.7745,29.7745,17683.0
2022-01-14 10:15:00,31.15,31.2,31.15,31.19,21002.0,29.784,29.8318,29.784,29.8223,21002.0
2022-01-14 10:20:00,31.18,31.18,31.08,31.08,26301.0,29.8127,29.8127,29.7171,29.7171,26301.0
2022-01-14 10:25:00,31.07,31.08,31.03,31.04,42193.0,29.7075,29.7171,29.6693,29.6789,42193.0
2022-01-14 10:30:00,31.04,31.05,31.01,31.05,73382.0,29.6789,29.6884,29.6502,29.6884,73382.0
2022-01-14 10:35:00,31.05,31.05,30.98,30.98,19363.0,29.6884,29.6884,29.6215,29.6215,19363.0
2022-01-14 10:40:00,30.98,31.02,30.96,30.99,42899.0,29.6215,29.6597,29.6024,29.631,42899.0
2022-01-14 10:45:00,30.98,31.0,30.98,30.99,21412.0,29.6215,29.6406,29.6215,29.631,21412.0
2022-01-14 10:50:00,30.99,30.99,30.91,30.95,45801.0,29.631,29.631,29.5546,29.5928,45801.0
2022-01-14 10:55:00,30.94,30.95,30.93,30.93,17500.0,29.5832,29.5928,29.5737,29.5737,17500.0
2022-01-14 11:00:00,30.93,30.97,30.9,30.93,45529.0,29.5737,29.6119,29.545,29.5737,45529.0
2022-01-14 11:05:00,30.94,30.94,30.91,30.92,30334.0,29.5832,29.5832,29.5546,29.5641,30334.0
2022-01-14 11:10:00,30.93,30.93,30.88,30.89,41733.0,29.5737,29.5737,29.5259,29.5354,41733.0
2022-01-14 11:15:00,30.87,30.87,30.82,30.82,10790.0,29.5163,29.5163,29.4685,29.4685,10790.0
2022-01-14 11:20:00,30.82,30.84,30.82,30.82,18213.0,29.4685,29.4876,29.4685,29.4685,18213.0
2022-01-14 11:25:00,30.83,30.83,30.78,30.79,42538.0,29.4781,29.4781,29.4303,29.4398,42538.0
2022-01-14 11:30:00,30.79,30.83,30.77,30.83,54897.0,29.4398,29.4781,29.4207,29.4781,54897.0
2022-01-14 11:35:00,30.84,30.86,30.83,30.84,42066.0,29.4876,29.5067,29.4781,29.4876,42066.0
2022-01-14 11:40:00,30.84,30.88,30.83,30.87,12515.0,29.4876,29.5259,29.4781,29.5163,12515.0
2022-01-14 11:45:00,30.87,30.88,30.82,30.83,33540.0,29.5163,29.5259,29.4685,29.4781,33540.0
2022-01-14 11:50:00,30.84,30.86,30.83,30.84,14431.0,29.4876,29.5067,29.4781,29.4876,14431.0
2022-01-14 11:55:00,30.85,30.89,30.85,30.89,16961.0,29.4972,29.5354,29.4972,29.5354,16961.0
2022-01-14 12:00:00,30.88,30.92,30.88,30.92,12601.0,29.5259,29.5641,29.5259,29.5641,12601.0
2022-01-14 12:05:00,30.93,30.95,30.93,30.94,16163.0,29.5737,29.5928,29.5737,29.5832,16163.0
2022-01-14 12:10:00,30.93,30.95,30.84,30.85,36724.0,29.5737,29.5928,29.4876,29.4972,36724.0
2022-01-14 12:15:00,30.84,30.85,30.82,30.82,32742.0,29.4876,29.4972,29.4685,29.4685,32742.0
2022-01-14 12:20:00,30.83,30.84,30.82,30.84,10648.0,29.4781,29.4876,29.4685,29.4876,10648.0
2022-01-14 12:25:00,30.85,30.87,30.83,30.87,17366.0,29.4972,29.5163,29.4781,29.5163,17366.0
2022-01-14 12:30:00,30.89,30.89,30.86,30.88,4618.0,29.5354,29.5354,29.5067,29.5259,4618.0
2022-01-14 12:35:00,30.89,30.89,30.84,30.84,25957.0,29.5354,29.5354,29.4876,29.4876,25957.0
2022-01-14 12:40:00,30.83,30.83,30.8,30.8,37897.0,29.4781,29.4781,29.4494,29.4494,37897.0
2022-01-14 12:45:00,30.8,30.8,30.75,30.75,17732.0,29.4494,29.4494,29.4016,29.4016,17732.0
2022-01-14 12:50:00,30.75,30.75,30.74,30.75,28203.0,29.4016,29.4016,29.392,29.4016,28203.0
2022-01-14 12:55:00,30.74,30.77,30.73,30.77,36010.0,29.392,29.4207,29.3824,29.4207,36010.0
2022-01-14 13:00:00,30.77,30.8,30.75,30.8,88769.0,29.4207,29.4494,29.4016,29.4494,88769.0
2022-01-14 13:05:00,30.79,30.79,30.76,30.76,17051.0,29.4398,29.4398,29.4111,29.4111,17051.0
2022-01-14 13:10:00,30.76,30.77,30.75,30.77,4711.0,29.4111,29.4207,29.4016,29.4207,4711.0
2022-01-14 13:15:00,30.78,30.81,30.78,30.81,20550.0,29.4303,29.4589,29.4303,29.4589,20550.0
2022-01-14 13:20:00,30.81,30.81,30.79,30.8,12582.0,29.4589,29.4589,29.4398,29.4494,12582.0
2022-01-14 13:25:00,30.81,30.84,30.81,30.84,8644.0,29.4589,29.4876,29.4589,29.4876,8644.0
2022-01-14 13:30:00,30.83,30.84,30.81,30.83,15735.0,29.4781,29.4876,29.4589,29.4781,15735.0
2022-01-14 13:35:00,30.82,30.82,30.81,30.81,8936.0,29.4685,29.4685,29.4589,29.4589,8936.0
2022-01-14 13:40:00,30.8,30.8,30.77,30.77,37672.0,29.4494,29.4494,29.4207,29.4207,37672.0
2022-01-14 13:45:00,30.77,30.77,30.75,30.77,6529.0,29.4207,29.4207,29.4016,29.4207,6529.0
2022-01-14 13:50:00,30.77,30.8,30.77,30.8,8917.0,29.4207,29.4494,29.4207,29.4494,8917.0
2022-01-14 13:55:00,30.8,30.84,30.8,30.83,16422.0,29.4494,29.4876,29.4494,29.4781,16422.0
2022-01-14 14:00:00,30.83,30.85,30.82,30.83,21347.0,29.4781,29.4972,29.4685,29.4781,21347.0
2022-01-14 14:05:00,30.83,30.83,30.82,30.83,11695.0,29.4781,29.4781,29.4685,29.4781,11695.0
2022-01-14 14:10:00,30.82,30.82,30.8,30.81,10898.0,29.4685,29.4685,29.4494,29.4589,10898.0
2022-01-14 14:15:00,30.83,30.86,30.82,30.85,9399.0,29.4781,29.5067,29.4685,29.4972,9399.0
2022-01-14 14:20:00,30.87,30.9,30.87,30.88,34770.0,29.5163,29.545,29.5163,29.5259,34770.0
2022-01-14 14:25:00,30.88,30.88,30.82,30.82,12506.0,29.5259,29.5259,29.4685,29.4685,12506.0
2022-01-14 14:30:00,30.83,30.87,30.83,30.86,11193.0,29.4781,29.5163,29.4781,29.5067,11193.0
2022-01-14 14:35:00,30.87,30.9,30.87,30.89,4577.0,29.5163,29.545,29.5163,29.5354,4577.0
2022-01-14 14:40:00,30.88,30.88,30.86,30.87,12256.0,29.5259,29.5259,29.5067,29.5163,12256.0
2022-01-14 14:45:00,30.89,30.92,30.89,30.92,13946.0,29.5354,29.5641,29.5354,29.5641,13946.0
2022-01-14 14:50:00,30.93,30.97,30.93,30.97,16170.0,29.5737,29.6119,29.5737,29.6119,16170.0
2022-01-14 14:55:00,30.97,30.97,30.95,30.95,11721.0,29.6119,29.6119,29.5928,29.5928,11721.0
2022-01-14 15:00:00,30.95,31.0,30.95,30.98,26040.0,29.5928,29.6406,29.5928,29.6215,26040.0
2022-01-14 15:05:00,30.98,30.98,30.91,30.92,30679.0,29.6215,29.6215,29.5546,29.5641,30679.0
2022-01-14 15:10:00,30.92,30.93,30.91,30.91,15864.0,29.5641,29.5737,29.5546,29.5546,15864.0
2022-01-14 15:15:00,30.91,30.95,30.91,30.95,11334.0,29.5546,29.5928,29.5546,29.5928,11334.0
2022-01-14 15:20:00,30.95,30.98,30.95,30.98,65582.0,29.5928,29.6215,29.5928,29.6215,65582.0
2022-01-14 15:25:00,30.98,30.98,30.95,30.95,18086.0,29.6215,29.6215,29.5928,29.5928,18086.0
2022-01-14 15:30:00,30.95,30.97,30.95,30.96,19993.0,29.5928,29.6119,29.5928,29.6024,19993.0
2022-01-14 15:35:00,30.96,30.98,30.95,30.98,26285.0,29.6024,29.6215,29.5928,29.6215,26285.0
2022-01-14 15:40:00,30.98,31.0,30.98,31.0,23129.0,29.6215,29.6406,29.6215,29.6406,23129.0
2022-01-14 15:45:00,31.0,31.0,30.95,30.96,55331.0,29.6406,29.6406,29.5928,29.6024,55331.0
2022-01-14 15:50:00,30.99,31.0,30.96,30.98,69592.0,29.631,29.6406,29.6024,29.6215,69592.0
2022-01-14 15:55:00,30.97,31.0,30.95,30.98,77507.0,29.6119,29.6406,29.5928,29.6215,77507.0
2022-01-18 09:30:00,30.8,30.83,30.64,30.65,221186.0,29.4494,29.4781,29.2964,29.306,221186.0
2022-01-18 09:35:00,30.65,30.68,30.58,30.66,107388.0,29.306,29.3346,29.239,29.3155,107388.0
2022-01-18 09:40:00,30.66,30.66,30.56,30.62,35335.0,29.3155,29.3155,29.2199,29.2773,35335.0
2022-01-18 09:45:00,30.63,30.72,30.61,30.72,53849.0,29.2868,29.3729,29.2677,29.3729,53849.0
2022-01-18 09:50:00,30.72,30.93,30.7,30.91,59144.0,29.3729,29.5737,29.3538,29.5546,59144.0
2022-01-18 09:55:00,30.9,30.9,30.79,30.83,49916.0,29.545,29.545,29.4398,29.4781,49916.0
2022-01-18 10:00:00,30.84,30.88,30.77,30.77,51528.0,29.4876,29.5259,29.4207,29.4207,51528.0
2022-01-18 10:05:00,30.76,30.85,30.73,30.84,53017.0,29.4111,29.4972,29.3824,29.4876,53017.0
2022-01-18 10:10:00,30.84,30.87,30.77,30.8,23766.0,29.4876,29.5163,29.4207,29.4494,23766.0
2022-01-18 10:15:00,30.8,30.81,30.73,30.75,8988.0,29.4494,29.4589,29.3824,29.4016,8988.0
2022-01-18 10:20:00,30.76,30.83,30.74,30.83,16550.0,29.4111,29.4781,29.392,29.4781,16550.0
2022-01-18 10:25:00,30.83,30.96,30.83,30.96,71109.0,29.4781,29.6024,29.4781,29.6024,71109.0
2022-01-18 10:30:00,30.97,30.98,30.9,30.96,8600.0,29.6119,29.6215,29.545,29.6024,8600.0
2022-01-18 10:35:00,30.96,30.98,30.94,30.98,11336.0,29.6024,29.6215,29.5832,29.6215,11336.0
2022-01-18 10:40:00,30.97,30.99,30.92,30.99,17056.0,29.6119,29.631,29.5641,29.631,17056.0
2022-01-18 10:45:00,31.0,31.02,30.98,31.01,18044.0,29.6406,29.6597,29.6215,29.6502,18044.0
2022-01-18 10:50:00,31.02,31.09,31.0,31.09,20902.0,29.6597,29.7267,29.6406,29.7267,20902.0
2022-01-18 10:55:00,31.09,31.13,31.07,31.12,17290.0,29.7267,29.7649,29.7075,29.7553,17290.0
2022-01-18 11:00:00,31.11,31.15,31.06,31.06,32735.0,29.7458,29.784,29.698,29.698,32735.0
2022-01-18 11:05:00,31.05,31.05,30.95,30.98,17579.0,29.6884,29.6884,29.5928,29.6215,17579.0
2022-01-18 11:10:00,30.97,30.97,30.86,30.89,21049.0,29.6119,29.6119,29.5067,29.5354,21049.0
2022-01-18 11:15:00,30.91,30.92,30.87,30.87,21153.0,29.5546,29.5641,29.5163,29.5163,21153.0
2022-01-18 11:20:00,30.86,30.86,30.79,30.8,30786.0,29.5067,29.5067,29.4398,29.4494,30786.0
2022-01-18 11:25:00,30.79,30.82,30.79,30.81,16710.0,29.4398,29.4685,29.4398,29.4589,16710.0
2022-01-18 11:30:00,30.81,30.82,30.74,30.75,19379.0,29.4589,29.4685,29.392,29.4016,19379.0
2022-01-18 11:35:00,30.74,30.82,30.74,30.82,19503.0,29.392,29.4685,29.392,29.4685,19503.0
2022-01-18 11:40:00,30.83,30.85,30.81,30.81,19155.0,29.4781,29.4972,29.4589,29.4589,19155.0
2022-01-18 11:45:00,30.82,30.84,30.8,30.82,22077.0,29.4685,29.4876,29.4494,29.4685,22077.0
2022-01-18 11:50:00,30.82,30.84,30.8,30.82,15252.0,29.4685,29.4876,29.4494,29.4685,15252.0
2022-01-18 11:55:00,30.8,30.8,30.77,30.8,31566.0,29.4494,29.4494,29.4207,29.4494,31566.0
2022-01-18 12:00:00,30.8,30.8,30.73,30.75,11051.0,29.4494,29.4494,29.3824,29.4016,11051.0
2022-01-18 12:05:00,30.75,30.77,30.75,30.77,13877.0,29.4016,29.4207,29.4016,29.4207,13877.0
2022-01-18 12:10:00,30.78,30.79,30.75,30.77,8699.0,29.4303,29.4398,29.4016,29.4207,8699.0
2022-01-18 12:15:00,30.77,30.84,30.77,30.84,26462.0,29.4207,29.4876,29.4207,29.4876,26462.0
2022-01-18 12:20:00,30.84,30.88,30.82,30.82,25650.0,29.4876,29.5259,29.4685,29.4685,25650.0
2022-01-18 12:25:00,30.82,30.82,30.79,30.8,26493.0,29.4685,29.4685,29.4398,29.4494,26493.0
2022-01-18 12:30:00,30.78,30.79,30.73,30.74,75428.0,29.4303,29.4398,29.3824,29.392,75428.0
2022-01-18 12:35:00,30.74,30.74,30.63,30.64,107913.0,29.392,29.392,29.2868,29.2964,107913.0
2022-01-18 12:40:00,30.64,30.65,30.59,30.59,23525.0,29.2964,29.306,29.2486,29.2486,23525.0
2022-01-18 12:45:00,30.6,30.6,30.56,30.56,28143.0,29.2581,29.2581,29.2199,29.2199,28143.0
2022-01-18 12:50:00,30.56,30.58,30.55,30.57,15894.0,29.2199,29.239,29.2103,29.2295,15894.0
2022-01-18 12:55:00,30.56,30.58,30.56,30.56,12010.0,29.2199,29.239,29.2199,29.2199,12010.0
2022-01-18 13:00:00,30.55,30.55,30.52,30.55,10142.0,29.2103,29.2103,29.1817,29.2103,10142.0
2022-01-18 13:05:00,30.54,30.54,30.49,30.51,43748.0,29.2008,29.2008,29.153,29.1721,43748.0
2022-01-18 13:10:00,30.51,30.54,30.51,30.54,13600.0,29.1721,29.2008,29.1721,29.2008,13600.0
2022-01-18 13:15:00,30.54,30.59,30.54,30.58,22608.0,29.2008,29.2486,29.2008,29.239,22608.0
2022-01-18 13:20:00,30.57,30.57,30.54,30.57,7739.0,29.2295,29.2295,29.2008,29.2295,7739.0
2022-01-18 13:25:00,30.57,30.57,30.51,30.53,12562.0,29.2295,29.2295,29.1721,29.1912,12562.0
2022-01-18 13:30:00,30.53,30.54,30.51,30.52,6628.0,29.1912,29.2008,29.1721,29.1817,6628.0
2022-01-18 13:35:00,30.53,30.54,30.51,30.53,9863.0,29.1912,29.2008,29.1721,29.1912,9863.0
2022-01-18 13:40:00,30.54,30.58,30.53,30.58,12617.0,29.2008,29.239,29.1912,29.239,12617.0
2022-01-18 13:45:00,30.59,30.61,30.59,30.61,37649.0,29.2486,29.2677,29.2486,29.2677,37649.0
2022-01-18 13:50:00,30.61,30.64,30.61,30.62,3142.0,29.2677,29.2964,29.2677,29.2773,3142.0
2022-01-18 13:55:00,30.62,30.64,30.61,30.64,6327.0,29.2773,29.2964,29.2677,29.2964,6327.0
2022-01-18 14:00:00,30.65,30.68,30.65,30.67,6860.0,29.306,29.3346,29.306,29.3251,6860.0
2022-01-18 14:05:00,30.68,30.7,30.66,30.67,13434.0,29.3346,29.3538,29.3155,29.3251,13434.0
2022-01-18 14:10:00,30.67,30.67,30.65,30.65,9389.0,29.3251,29.3251,29.306,29.306,9389.0
2022-01-18 14:15:00,30.66,30.69,30.66,30.69,4237.0,29.3155,29.3442,29.3155,29.3442,4237.0
2022-01-18 14:20:00,30.68,30.68,30.64,30.66,11043.0,29.3346,29.3346,29.2964,29.3155,11043.0
2022-01-18 14:25:00,30.66,30.69,30.65,30.68,14800.0,29.3155,29.3442,29.306,29.3346,14800.0
2022-01-18 14:30:00,30.68,30.72,30.68,30.7,15016.0,29.3346,29.3729,29.3346,29.3538,15016.0
2022-01-18 14:35:00,30.71,30.73,30.7,30.71,9922.0,29.3633,29.3824,29.3538,29.3633,9922.0
2022-01-18 14:40:00,30.71,30.73,30.7,30.7,10203.0,29.3633,29.3824,29.3538,29.3538,10203.0
2022-01-18 14:45:00,30.71,30.71,30.69,30.69,15196.0,29.3633,29.3633,29.3442,29.3442,15196.0
2022-01-18 14:50:00,30.7,30.73,30.68,30.73,26184.0,29.3538,29.3824,29.3346,29.3824,26184.0
2022-01-18 14:55:00,30.73,30.73,30.68,30.69,17705.0,29.3824,29.3824,29.3346,29.3442,17705.0
2022-01-18 15:00:00,30.69,30.72,30.68,30.68,16339.0,29.3442,29.3729,29.3346,29.3346,16339.0
2022-01-18 15:05:00,30.68,30.72,30.68,30.72,4751.0,29.3346,29.3729,29.3346,29.3729,4751.0
2022-01-18 15:10:00,30.71,30.71,30.66,30.67,5546.0,29.3633,29.3633,29.3155,29.3251,5546.0
2022-01-18 15:15:00,30.66,30.66,30.6,30.61,28538.0,29.3155,29.3155,29.2581,29.2677,28538.0
2022-01-18 15:20:00,30.61,30.65,30.61,30.65,13906.0,29.2677,29.306,29.2677,29.306,13906.0
2022-01-18 15:25:00,30.64,30.66,30.63,30.65,15678.0,29.2964,29.3155,29.2868,29.306,15678.0
2022-01-18 15:30:00,30.65,30.66,30.63,30.63,22749.0,29.306,29.3155,29.2868,29.2868,22749.0
2022-01-18 15:35:00,30.62,30.62,30.6,30.6,43768.0,29.2773,29.2773,29.2581,29.2581,43768.0
2022-01-18 15:40:00,30.59,30.59,30.54,30.54,38179.0,29.2486,29.2486,29.2008,29.2008,38179.0
2022-01-18 15:45:00,30.55,30.59,30.55,30.58,47835.0,29.2103,29.2486,29.2103,29.239,47835.0
2022-01-18 15:50:00,30.59,30.61,30.57,30.57,66091.0,29.2486,29.2677,29.2295,29.2295,66091.0
2022-01-18 15:55:00,30.57,30.61,30.57,30.6,163100.0,29.2295,29.2677,29.2295,29.2581,163100.0
2022-01-19 09:30:00,31.04,31.15,30.95,31.08,292363.0,29.6789,29.784,29.5928,29.7171,292363.0
2022-01-19 09:35:00,31.08,31.27,31.08,31.25,94132.0,29.7171,29.8988,29.7171,29.8796,94132.0
2022-01-19 09:40:00,31.25,31.33,31.19,31.31,77218.0,29.8796,29.9561,29.8223,29.937,77218.0
2022-01-19 09:45:00,31.31,31.43,31.29,31.42,171457.0,29.937,30.0517,29.9179,30.0422,171457.0
2022-01-19 09:50:00,31.43,31.44,31.35,31.37,64674.0,30.0517,30.0613,29.9753,29.9944,64674.0
2022-01-19 09:55:00,31.38,31.45,31.36,31.39,91717.0,30.0039,30.0709,29.9848,30.0135,91717.0
2022-01-19 10:00:00,31.39,31.54,31.33,31.53,93410.0,30.0135,30.1569,29.9561,30.1474,93410.0
2022-01-19 10:05:00,31.53,31.7,31.51,31.68,152728.0,30.1474,30.3099,30.1282,30.2908,152728.0
2022-01-19 10:10:00,31.67,31.76,31.65,31.76,89969.0,30.2812,30.3673,30.2621,30.3673,89969.0
2022-01-19 10:15:00,31.75,31.76,31.62,31.7,82852.0,30.3577,30.3673,30.2334,30.3099,82852.0
2022-01-19 10:20:00,31.7,31.72,31.64,31.64,65614.0,30.3099,30.329,30.2525,30.2525,65614.0
2022-01-19 10:25:00,31.65,31.75,31.64,31.73,51742.0,30.2621,30.3577,30.2525,30.3386,51742.0
2022-01-19 10:30:00,31.73,31.82,31.73,31.8,131164.0,30.3386,30.4246,30.3386,30.4055,131164.0
2022-01-19 10:35:00,31.79,31.84,31.78,31.82,142389.0,30.396,30.4438,30.3864,30.4246,142389.0
2022-01-19 10:40:00,31.82,31.83,31.77,31.82,142745.0,30.4246,30.4342,30.3768,30.4246,142745.0
2022-01-19 10:45:00,31.79,31.8,31.71,31.8,120417.0,30.396,30.4055,30.3195,30.4055,120417.0
2022-01-19 10:50:00,31.79,31.84,31.77,31.83,198175.0,30.396,30.4438,30.3768,30.4342,198175.0
2022-01-19 10:55:00,31.82,31.9,31.82,31.89,155622.0,30.4246,30.5011,30.4246,30.4916,155622.0
2022-01-19 11:00:00,31.89,31.97,31.86,31.96,171291.0,30.4916,30.5681,30.4629,30.5585,171291.0
2022-01-19 11:05:00,31.96,32.01,31.95,32.0,170699.0,30.5585,30.6063,30.5489,30.5968,170699.0
2022-01-19 11:10:00,32.0,32.03,32.0,32.02,78766.0,30.5968,30.6254,30.5968,30.6159,78766.0
2022-01-19 11:15:00,32.04,32.12,32.04,32.09,126202.0,30.635,30.7115,30.635,30.6828,126202.0
2022-01-19 11:20:00,32.09,32.12,32.03,32.12,164271.0,30.6828,30.7115,30.6254,30.7115,164271.0
2022-01-19 11:25:00,32.12,32.15,32.07,32.09,114644.0,30.7115,30.7402,30.6637,30.6828,114644.0
2022-01-19 11:30:00,32.09,32.23,32.09,32.21,164513.0,30.6828,30.8167,30.6828,30.7975,164513.0
2022-01-19 11:35:00,32.21,32.26,32.19,32.23,65085.0,30.7975,30.8454,30.7784,30.8167,65085.0
2022-01-19 11:40:00,32.23,32.28,32.2,32.27,111963.0,30.8167,30.8645,30.788,30.8549,111963.0
2022-01-19 11:45:00,32.26,32.32,32.24,32.32,92481.0,30.8454,30.9027,30.8262,30.9027,92481.0
2022-01-19 11:50:00,32.32,32.42,32.32,32.38,94918.0,30.9027,30.9983,30.9027,30.9601,94918.0
2022-01-19 11:55:00,32.38,32.38,32.31,32.36,90825.0,30.9601,30.9601,30.8932,30.941,90825.0
2022-01-19 12:00:00,32.37,32.45,32.36,32.45,55175.0,30.9505,31.027,30.941,31.027,55175.0
2022-01-19 12:05:00,32.46,32.48,32.42,32.45,93762.0,31.0366,31.0557,30.9983,31.027,93762.0
2022-01-19 12:10:00,32.45,32.53,32.45,32.52,47673.0,31.027,31.1035,31.027,31.094,47673.0
2022-01-19 12:15:00,32.51,32.52,32.45,32.52,48497.0,31.0844,31.094,31.027,31.094,48497.0
2022-01-19 12:20:00,32.52,32.66,32.52,32.66,76504.0,31.094,31.2278,31.094,31.2278,76504.0
2022-01-19 12:25:00,32.65,32.7,32.63,32.69,46085.0,31.2183,31.2661,31.1991,31.2565,46085.0
2022-01-19 12:30:00,32.69,32.77,32.67,32.77,118714.0,31.2565,31.333,31.2374,31.333,118714.0
2022-01-19 12:35:00,32.78,32.8,32.66,32.66,97965.0,31.3426,31.3617,31.2278,31.2278,97965.0
2022-01-19 12:40:00,32.66,32.66,32.56,32.63,176983.0,31.2278,31.2278,31.1322,31.1991,176983.0
2022-01-19 12:45:00,32.63,32.72,32.62,32.71,162547.0,31.1991,31.2852,31.1896,31.2756,162547.0
2022-01-19 12:50:00,32.7,32.76,32.66,32.66,71845.0,31.2661,31.3234,31.2278,31.2278,71845.0
2022-01-19 12:55:00,32.65,32.69,32.63,32.68,84297.0,31.2183,31.2565,31.1991,31.2469,84297.0
2022-01-19 13:00:00,32.68,32.69,32.58,32.63,116095.0,31.2469,31.2565,31.1513,31.1991,116095.0
2022-01-19 13:05:00,32.63,32.68,32.6,32.64,98960.0,31.1991,31.2469,31.1704,31.2087,98960.0
2022-01-19 13:10:00,32.63,32.72,32.63,32.72,66758.0,31.1991,31.2852,31.1991,31.2852,66758.0
2022-01-19 13:15:00,32.72,32.74,32.7,32.73,51098.0,31.2852,31.3043,31.2661,31.2947,51098.0
2022-01-19 13:20:00,32.72,32.78,32.7,32.77,82324.0,31.2852,31.3426,31.2661,31.333,82324.0
2022-01-19 13:25:00,32.78,32.8,32.7,32.72,56028.0,31.3426,31.3617,31.2661,31.2852,56028.0
2022-01-19 13:30:00,32.71,32.73,32.67,32.72,70996.0,31.2756,31.2947,31.2374,31.2852,70996.0
2022-01-19 13:35:00,32.71,32.71,32.59,32.62,74538.0,31.2756,31.2756,31.1609,31.1896,74538.0
2022-01-19 13:40:00,32.62,32.62,32.59,32.62,40591.0,31.1896,31.1896,31.1609,31.1896,40591.0
2022-01-19 13:45:00,32.62,32.66,32.59,32.66,94885.0,31.1896,31.2278,31.1609,31.2278,94885.0
2022-01-19 13:50:00,32.65,32.67,32.62,32.67,50196.0,31.2183,31.2374,31.1896,31.2374,50196.0
2022-01-19 13:55:00,32.66,32.66,32.62,32.63,62568.0,31.2278,31.2278,31.1896,31.1991,62568.0
2022-01-19 14:00:00,32.62,32.63,32.59,32.62,64012.0,31.1896,31.1991,31.1609,31.1896,64012.0
2022-01-19 14:05:00,32.62,32.63,32.55,32.55,117489.0,31.1896,31.1991,31.1226,31.1226,117489.0
2022-01-19 14:10:00,32.55,32.56,32.53,32.55,66143.0,31.1226,31.1322,31.1035,31.1226,66143.0
2022-01-19 14:15:00,32.55,32.55,32.52,32.53,73964.0,31.1226,31.1226,31.094,31.1035,73964.0
2022-01-19 14:20:00,32.52,32.58,32.49,32.5,106719.0,31.094,31.1513,31.0653,31.0748,106719.0
2022-01-19 14:25:00,32.5,32.51,32.45,32.45,56354.0,31.0748,31.0844,31.027,31.027,56354.0
2022-01-19 14:30:00,32.45,32.51,32.45,32.5,132171.0,31.027,31.0844,31.027,31.0748,132171.0
2022-01-19 14:35:00,32.51,32.57,32.51,32.55,54832.0,31.0844,31.1418,31.0844,31.1226,54832.0
2022-01-19 14:40:00,32.55,32.64,32.53,32.64,101994.0,31.1226,31.2087,31.1035,31.2087,101994.0
2022-01-19 14:45:00,32.63,32.65,32.59,32.64,99375.0,31.1991,31.2183,31.1609,31.2087,99375.0
2022-01-19 14:50:00,32.63,32.67,32.6,32.66,30144.0,31.1991,31.2374,31.1704,31.2278,30144.0
2022-01-19 14:55:00,32.67,32.71,32.66,32.71,85587.0,31.2374,31.2756,31.2278,31.2756,85587.0
2022-01-19 15:00:00,32.7,32.74,32.7,32.73,39292.0,31.2661,31.3043,31.2661,31.2947,39292.0
2022-01-19 15:05:00,32.74,32.87,32.74,32.87,137960.0,31.3043,31.4286,31.3043,31.4286,137960.0
2022-01-19 15:10:00,32.86,32.9,32.83,32.87,84499.0,31.419,31.4573,31.3904,31.4286,84499.0
2022-01-19 15:15:00,32.87,32.87,32.8,32.83,109762.0,31.4286,31.4286,31.3617,31.3904,109762.0
2022-01-19 15:20:00,32.82,32.89,32.8,32.88,79699.0,31.3808,31.4477,31.3617,31.4382,79699.0
2022-01-19 15:25:00,32.88,32.94,32.85,32.85,110554.0,31.4382,31.4955,31.4095,31.4095,110554.0
2022-01-19 15:30:00,32.84,32.85,32.8,32.81,123681.0,31.3999,31.4095,31.3617,31.3712,123681.0
2022-01-19 15:35:00,32.82,32.86,32.8,32.85,52705.0,31.3808,31.419,31.3617,31.4095,52705.0
2022-01-19 15:40:00,32.85,32.88,32.85,32.88,58951.0,31.4095,31.4382,31.4095,31.4382,58951.0
2022-01-19 15:45:00,32.88,32.88,32.83,32.83,65684.0,31.4382,31.4382,31.3904,31.3904,65684.0
2022-01-19 15:50:00,32.82,32.85,32.81,32.84,210499.0,31.3808,31.4095,31.3712,31.3999,210499.0
2022-01-19 15:55:00,32.84,32.84,32.73,32.79,249071.0,31.3999,31.3999,31.2947,31.3521,249071.0
2022-01-20 09:30:00,33.11,33.11,32.85,32.91,470498.0,31.6581,31.6581,31.4095,31.4668,470498.0
2022-01-20 09:35:00,32.92,32.99,32.88,32.91,146199.0,31.4764,31.5433,31.4382,31.4668,146199.0
2022-01-20 09:40:00,32.91,32.91,32.75,32.8,134048.0,31.4668,31.4668,31.3139,31.3617,134048.0
2022-01-20 09:45:00,32.78,32.94,32.72,32.91,123256.0,31.3426,31.4955,31.2852,31.4668,123256.0
2022-01-20 09:50:00,32.91,33.1,32.91,33.06,91011.0,31.4668,31.6485,31.4668,31.6103,91011.0
2022-01-20 09:55:00,33.07,33.19,33.02,33.16,82287.0,31.6198,31.7346,31.572,31.7059,82287.0
2022-01-20 10:00:00,33.16,33.16,33.02,33.11,71836.0,31.7059,31.7059,31.572,31.6581,71836.0
2022-01-20 10:05:00,33.12,33.13,32.98,33.06,58068.0,31.6676,31.6772,31.5338,31.6103,58068.0
2022-01-20 10:10:00,33.06,33.07,32.92,32.97,78807.0,31.6103,31.6198,31.4764,31.5242,78807.0
2022-01-20 10:15:00,32.95,32.96,32.84,32.87,53172.0,31.5051,31.5147,31.3999,31.4286,53172.0
2022-01-20 10:20:00,32.85,32.93,32.84,32.93,33314.0,31.4095,31.486,31.3999,31.486,33314.0
2022-01-20 10:25:00,32.93,32.98,32.9,32.98,14158.0,31.486,31.5338,31.4573,31.5338,14158.0
2022-01-20 10:30:00,32.98,32.99,32.92,32.97,51244.0,31.5338,31.5433,31.4764,31.5242,51244.0
2022-01-20 10:35:00,32.97,32.97,32.76,32.78,41715.0,31.5242,31.5242,31.3234,31.3426,41715.0
2022-01-20 10:40:00,32.77,32.88,32.74,32.87,38660.0,31.333,31.4382,31.3043,31.4286,38660.0
2022-01-20 10:45:00,32.88,32.99,32.88,32.98,89199.0,31.4382,31.5433,31.4382,31.5338,89199.0
2022-01-20 10:50:00,32.98,32.98,32.91,32.92,46384.0,31.5338,31.5338,31.4668,31.4764,46384.0
2022-01-20 10:55:00,32.93,32.97,32.91,32.96,34351.0,31.486,31.5242,31.4668,31.5147,34351.0
2022-01-20 11:00:00,32.95,32.95,32.88,32.9,36295.0,31.5051,31.5051,31.4382,31.4573,36295.0
2022-01-20 11:05:00,32.9,32.95,32.83,32.83,96917.0,31.4573,31.5051,31.3904,31.3904,96917.0
2022-01-20 11:10:00,32.82,32.82,32.78,32.82,64648.0,31.3808,31.3808,31.3426,31.3808,64648.0
2022-01-20 11:15:00,32.81,32.85,32.73,32.74,58098.0,31.3712,31.4095,31.2947,31.3043,58098.0
2022-01-20 11:20:00,32.73,32.73,32.52,32.61,186896.0,31.2947,31.2947,31.094,31.18,186896.0
2022-01-20 11:25:00,32.6,32.68,32.59,32.63,151818.0,31.1704,31.2469,31.1609,31.1991,151818.0
2022-01-20 11:30:00,32.62,32.67,32.62,32.66,51513.0,31.1896,31.2374,31.1896,31.2278,51513.0
2022-01-20 11:35:00,32.66,32.67,32.6,32.67,71041.0,31.2278,31.2374,31.1704,31.2374,71041.0
2022-01-20 11:40:00,32.67,32.7,32.66,32.69,39232.0,31.2374,31.2661,31.2278,31.2565,39232.0
2022-01-20 11:45:00,32.69,32.75,32.69,32.74,29572.0,31.2565,31.3139,31.2565,31.3043,29572.0
2022-01-20 11:50:00,32.74,32.77,32.74,32.77,26616.0,31.3043,31.333,31.3043,31.333,26616.0
2022-01-20 11:55:00,32.76,32.84,32.74,32.81,26464.0,31.3234,31.3999,31.3043,31.3712,26464.0
2022-01-20 12:00:00,32.82,32.83,32.78,32.78,13277.0,31.3808,31.3904,31.3426,31.3426,13277.0
2022-01-20 12:05:00,32.78,32.84,32.78,32.84,53598.0,31.3426,31.3999,31.3426,31.3999,53598.0
2022-01-20 12:10:00,32.84,32.85,32.81,32.85,25713.0,31.3999,31.4095,31.3712,31.4095,25713.0
2022-01-20 12:15:00,32.85,32.88,32.84,32.86,27113.0,31.4095,31.4382,31.3999,31.419,27113.0
2022-01-20 12:20:00,32.85,32.89,32.85,32.89,12845.0,31.4095,31.4477,31.4095,31.4477,12845.0
2022-01-20 12:25:00,32.89,32.89,32.83,32.87,18910.0,31.4477,31.4477,31.3904,31.4286,18910.0
2022-01-20 12:30:00,32.87,32.9,32.86,32.89,22313.0,31.4286,31.4573,31.419,31.4477,22313.0
2022-01-20 12:35:00,32.89,32.9,32.84,32.85,39932.0,31.4477,31.4573,31.3999,31.4095,39932.0
2022-01-20 12:40:00,32.85,32.86,32.81,32.86,8223.0,31.4095,31.419,31.3712,31.419,8223.0
2022-01-20 12:45:00,32.87,32.89,32.84,32.87,14329.0,31.4286,31.4477,31.3999,31.4286,14329.0
2022-01-20 12:50:00,32.87,32.88,32.84,32.87,5986.0,31.4286,31.4382,31.3999,31.4286,5986.0
2022-01-20 12:55:00,32.84,32.85,32.83,32.85,20645.0,31.3999,31.4095,31.3904,31.4095,20645.0
2022-01-20 13:00:00,32.84,32.84,32.77,32.79,55229.0,31.3999,31.3999,31.333,31.3521,55229.0
2022-01-20 13:05:00,32.79,32.79,32.76,32.79,13874.0,31.3521,31.3521,31.3234,31.3521,13874.0
2022-01-20 13:10:00,32.78,32.79,32.76,32.79,28280.0,31.3426,31.3521,31.3234,31.3521,28280.0
2022-01-20 13:15:00,32.78,32.8,32.76,32.8,34044.0,31.3426,31.3617,31.3234,31.3617,34044.0
2022-01-20 13:20:00,32.79,32.8,32.77,32.79,31397.0,31.3521,31.3617,31.333,31.3521,31397.0
2022-01-20 13:25:00,32.79,32.8,32.73,32.8,41672.0,31.3521,31.3617,31.2947,31.3617,41672.0
2022-01-20 13:30:00,32.79,32.79,32.73,32.74,38384.0,31.3521,31.3521,31.2947,31.3043,38384.0
2022-01-20 13:35:00,32.74,32.77,32.73,32.77,24120.0,31.3043,31.333,31.2947,31.333,24120.0
2022-01-20 13:40:00,32.78,32.78,32.75,32.76,14049.0,31.3426,31.3426,31.3139,31.3234,14049.0
2022-01-20 13:45:00,32.75,32.77,32.73,32.77,30209.0,31.3139,31.333,31.2947,31.333,30209.0
2022-01-20 13:50:00,32.77,32.79,32.77,32.78,9998.0,31.333,31.3521,31.333,31.3426,9998.0
2022-01-20 13:55:00,32.78,32.78,32.75,32.77,28375.0,31.3426,31.3426,31.3139,31.333,28375.0
2022-01-20 14:00:00,32.77,32.78,32.73,32.78,19248.0,31.333,31.3426,31.2947,31.3426,19248.0
2022-01-20 14:05:00,32.78,32.78,32.75,32.76,19186.0,31.3426,31.3426,31.3139,31.3234,19186.0
2022-01-20 14:10:00,32.75,32.76,32.69,32.69,37709.0,31.3139,31.3234,31.2565,31.2565,37709.0
2022-01-20 14:15:00,32.69,32.72,32.67,32.71,32923.0,31.2565,31.2852,31.2374,31.2756,32923.0
2022-01-20 14:20:00,32.71,32.73,32.69,32.7,17354.0,31.2756,31.2947,31.2565,31.2661,17354.0
2022-01-20 14:25:00,32.7,32.7,32.67,32.7,36096.0,31.2661,31.2661,31.2374,31.2661,36096.0
2022-01-20 14:30:00,32.7,32.72,32.7,32.7,14161.0,31.2661,31.2852,31.2661,31.2661,14161.0
2022-01-20 14:35:00,32.71,32.73,32.7,32.73,20755.0,31.2756,31.2947,31.2661,31.2947,20755.0
2022-01-20 14:40:00,32.72,32.72,32.67,32.68,43358.0,31.2852,31.2852,31.2374,31.2469,43358.0
2022-01-20 14:45:00,32.68,32.7,32.66,32.67,23354.0,31.2469,31.2661,31.2278,31.2374,23354.0
2022-01-20 14:50:00,32.67,32.68,32.66,32.67,24426.0,31.2374,31.2469,31.2278,31.2374,24426.0
2022-01-20 14:55:00,32.67,32.69,32.67,32.69,3538.0,31.2374,31.2565,31.2374,31.2565,3538.0
2022-01-20 15:00:00,32.69,32.71,32.66,32.68,35770.0,31.2565,31.2756,31.2278,31.2469,35770.0
2022-01-20 15:05:00,32.69,32.7,32.64,32.65,39619.0,31.2565,31.2661,31.2087,31.2183,39619.0
2022-01-20 15:10:00,32.63,32.63,32.55,32.55,40989.0,31.1991,31.1991,31.1226,31.1226,40989.0
2022-01-20 15:15:00,32.55,32.56,32.52,32.56,61446.0,31.1226,31.1322,31.094,31.1322,61446.0
2022-01-20 15:20:00,32.54,32.56,32.53,32.55,40215.0,31.1131,31.1322,31.1035,31.1226,40215.0
2022-01-20 15:25:00,32.55,32.56,32.53,32.55,38342.0,31.1226,31.1322,31.1035,31.1226,38342.0
2022-01-20 15:30:00,32.55,32.55,32.47,32.47,56334.0,31.1226,31.1226,31.0461,31.0461,56334.0
2022-01-20 15:35:00,32.46,32.46,32.35,32.37,88724.0,31.0366,31.0366,30.9314,30.9505,88724.0
2022-01-20 15:40:00,32.37,32.44,32.36,32.4,88305.0,30.9505,31.0175,30.941,30.9792,88305.0
2022-01-20 15:45:00,32.41,32.42,32.35,32.35,140726.0,30.9888,30.9983,30.9314,30.9314,140726.0
2022-01-20 15:50:00,32.35,32.4,32.35,32.35,68727.0,30.9314,30.9792,30.9314,30.9314,68727.0
2022-01-20 15:55:00,32.35,32.38,32.33,32.34,183133.0,30.9314,30.9601,30.9123,30.9218,183133.0
2022-01-21 09:30:00,32.58,32.6,32.34,32.43,329608.0,31.1513,31.1704,30.9218,31.0079,329608.0
2022-01-21 09:35:00,32.41,32.56,32.37,32.56,77586.0,30.9888,31.1322,30.9505,31.1322,77586.0
2022-01-21 09:40:00,32.57,32.57,32.4,32.4,55916.0,31.1418,31.1418,30.9792,30.9792,55916.0
2022-01-21 09:45:00,32.4,32.51,32.36,32.47,62715.0,30.9792,31.0844,30.941,31.0461,62715.0
2022-01-21 09:50:00,32.48,32.53,32.37,32.37,33774.0,31.0557,31.1035,30.9505,30.9505,33774.0
2022-01-21 09:55:00,32.38,32.39,32.28,32.35,36089.0,30.9601,30.9697,30.8645,30.9314,36089.0
2022-01-21 10:00:00,32.35,32.38,32.21,32.27,85139.0,30.9314,30.9601,30.7975,30.8549,85139.0
2022-01-21 10:05:00,32.28,32.32,32.16,32.16,55116.0,30.8645,30.9027,30.7497,30.7497,55116.0
2022-01-21 10:10:00,32.15,32.17,32.09,32.11,157258.0,30.7402,30.7593,30.6828,30.7019,157258.0
2022-01-21 10:15:00,32.11,32.2,32.07,32.07,108002.0,30.7019,30.788,30.6637,30.6637,108002.0
2022-01-21 10:20:00,32.08,32.11,32.02,32.09,87739.0,30.6732,30.7019,30.6159,30.6828,87739.0
2022-01-21 10:25:00,32.08,32.19,32.05,32.14,102312.0,30.6732,30.7784,30.6446,30.7306,102312.0
2022-01-21 10:30:00,32.15,32.28,32.12,32.28,45330.0,30.7402,30.8645,30.7115,30.8645,45330.0
2022-01-21 10:35:00,32.28,32.33,32.25,32.25,30295.0,30.8645,30.9123,30.8358,30.8358,30295.0
2022-01-21 10:40:00,32.25,32.31,32.15,32.18,67000.0,30.8358,30.8932,30.7402,30.7689,67000.0
2022-01-21 10:45:00,32.18,32.22,32.11,32.21,69842.0,30.7689,30.8071,30.7019,30.7975,69842.0
2022-01-21 10:50:00,32.22,32.23,32.13,32.19,113064.0,30.8071,30.8167,30.7211,30.7784,113064.0
2022-01-21 10:55:00,32.2,32.26,32.18,32.24,50423.0,30.788,30.8454,30.7689,30.8262,50423.0
2022-01-21 11:00:00,32.24,32.24,32.07,32.07,39887.0,30.8262,30.8262,30.6637,30.6637,39887.0
2022-01-21 11:05:00,32.08,32.15,32.08,32.14,51691.0,30.6732,30.7402,30.6732,30.7306,51691.0
2022-01-21 11:10:00,32.14,32.15,32.01,32.01,92898.0,30.7306,30.7402,30.6063,30.6063,92898.0
2022-01-21 11:15:00,32.02,32.08,32.02,32.08,41022.0,30.6159,30.6732,30.6159,30.6732,41022.0
2022-01-21 11:20:00,32.09,32.22,32.09,32.21,42562.0,30.6828,30.8071,30.6828,30.7975,42562.0
2022-01-21 11:25:00,32.22,32.24,32.2,32.21,35902.0,30.8071,30.8262,30.788,30.7975,35902.0
2022-01-21 11:30:00,32.21,32.24,32.17,32.21,31457.0,30.7975,30.8262,30.7593,30.7975,31457.0
2022-01-21 11:35:00,32.22,32.23,32.03,32.03,45454.0,30.8071,30.8167,30.6254,30.6254,45454.0
2022-01-21 11:40:00,32.02,32.04,31.96,31.97,35492.0,30.6159,30.635,30.5585,30.5681,35492.0
2022-01-21 11:45:00,31.96,31.96,31.9,31.91,58638.0,30.5585,30.5585,30.5011,30.5107,58638.0
2022-01-21 11:50:00,31.92,31.97,31.92,31.94,85877.0,30.5203,30.5681,30.5203,30.5394,85877.0
2022-01-21 11:55:00,31.95,32.1,31.95,32.09,111004.0,30.5489,30.6924,30.5489,30.6828,111004.0
2022-01-21 12:00:00,32.08,32.08,32.0,32.0,37245.0,30.6732,30.6732,30.5968,30.5968,37245.0
2022-01-21 12:05:00,32.0,32.03,31.98,32.0,46341.0,30.5968,30.6254,30.5776,30.5968,46341.0
2022-01-21 12:10:00,32.0,32.02,31.96,32.01,40917.0,30.5968,30.6159,30.5585,30.6063,40917.0
2022-01-21 12:15:00,32.01,32.03,31.97,31.97,28887.0,30.6063,30.6254,30.5681,30.5681,28887.0
2022-01-21 12:20:00,31.97,32.01,31.94,32.01,23330.0,30.5681,30.6063,30.5394,30.6063,23330.0
2022-01-21 12:25:00,32.01,32.03,31.99,32.02,23486.0,30.6063,30.6254,30.5872,30.6159,23486.0
2022-01-21 12:30:00,32.01,32.03,31.98,32.03,11843.0,30.6063,30.6254,30.5776,30.6254,11843.0
2022-01-21 12:35:00,32.03,32.05,31.89,31.94,118414.0,30.6254,30.6446,30.4916,30.5394,118414.0
2022-01-21 12:40:00,31.95,31.98,31.95,31.95,8728.0,30.5489,30.5776,30.5489,30.5489,8728.0
2022-01-21 12:45:00,31.94,31.94,31.84,31.86,106469.0,30.5394,30.5394,30.4438,30.4629,106469.0
2022-01-21 12:50:00,31.86,31.89,31.85,31.87,17723.0,30.4629,30.4916,30.4533,30.4725,17723.0
2022-01-21 12:55:00,31.87,31.93,31.86,31.9,16912.0,30.4725,30.5298,30.4629,30.5011,16912.0
2022-01-21 13:00:00,31.9,31.94,31.86,31.86,21323.0,30.5011,30.5394,30.4629,30.4629,21323.0
2022-01-21 13:05:00,31.86,31.87,31.83,31.85,24064.0,30.4629,30.4725,30.4342,30.4533,24064.0
2022-01-21 13:10:00,31.86,31.9,31.84,31.85,15290.0,30.4629,30.5011,30.4438,30.4533,15290.0
2022-01-21 13:15:00,31.85,31.87,31.79,31.79,104787.0,30.4533,30.4725,30.396,30.396,104787.0
2022-01-21 13:20:00,31.79,31.79,31.73,31.74,43656.0,30.396,30.396,30.3386,30.3482,43656.0
2022-01-21 13:25:00,31.75,31.77,31.72,31.75,32623.0,30.3577,30.3768,30.329,30.3577,32623.0
2022-01-21 13:30:00,31.75,31.79,31.7,31.7,63812.0,30.3577,30.396,30.3099,30.3099,63812.0
2022-01-21 13:35:00,31.7,31.79,31.69,31.78,45039.0,30.3099,30.396,30.3003,30.3864,45039.0
2022-01-21 13:40:00,31.78,31.84,31.77,31.84,20216.0,30.3864,30.4438,30.3768,30.4438,20216.0
2022-01-21 13:45:00,31.84,31.84,31.75,31.78,36272.0,30.4438,30.4438,30.3577,30.3864,36272.0
2022-01-21 13:50:00,31.78,31.83,31.78,31.83,15121.0,30.3864,30.4342,30.3864,30.4342,15121.0
2022-01-21 13:55:00,31.84,31.84,31.77,31.78,31006.0,30.4438,30.4438,30.3768,30.3864,31006.0
2022-01-21 14:00:00,31.79,31.8,31.72,31.72,28070.0,30.396,30.4055,30.329,30.329,28070.0
2022-01-21 14:05:00,31.72,31.73,31.67,31.7,110004.0,30.329,30.3386,30.2812,30.3099,110004.0
2022-01-21 14:10:00,31.7,31.77,31.7,31.75,16749.0,30.3099,30.3768,30.3099,30.3577,16749.0
2022-01-21 14:15:00,31.75,31.77,31.75,31.75,32892.0,30.3577,30.3768,30.3577,30.3577,32892.0
2022-01-21 14:20:00,31.75,31.75,31.72,31.74,22791.0,30.3577,30.3577,30.329,30.3482,22791.0
2022-01-21 14:25:00,31.74,31.74,31.64,31.64,34619.0,30.3482,30.3482,30.2525,30.2525,34619.0
2022-01-21 14:30:00,31.64,31.66,31.63,31.66,12458.0,30.2525,30.2717,30.243,30.2717,12458.0
2022-01-21 14:35:00,31.65,31.71,31.63,31.71,53355.0,30.2621,30.3195,30.243,30.3195,53355.0
2022-01-21 14:40:00,31.71,31.73,31.69,31.7,13238.0,30.3195,30.3386,30.3003,30.3099,13238.0
2022-01-21 14:45:00,31.71,31.77,31.71,31.77,25437.0,30.3195,30.3768,30.3195,30.3768,25437.0
2022-01-21 14:50:00,31.77,31.77,31.72,31.73,25129.0,30.3768,30.3768,30.329,30.3386,25129.0
2022-01-21 14:55:00,31.73,31.73,31.67,31.67,53740.0,30.3386,30.3386,30.2812,30.2812,53740.0
2022-01-21 15:00:00,31.68,31.68,31.62,31.62,38844.0,30.2908,30.2908,30.2334,30.2334,38844.0
2022-01-21 15:05:00,31.61,31.63,31.57,31.57,31750.0,30.2239,30.243,30.1856,30.1856,31750.0
2022-01-21 15:10:00,31.57,31.58,31.49,31.52,66261.0,30.1856,30.1952,30.1091,30.1378,66261.0
2022-01-21 15:15:00,31.5,31.59,31.49,31.59,83284.0,30.1187,30.2047,30.1091,30.2047,83284.0
2022-01-21 15:20:00,31.59,31.61,31.57,31.59,134837.0,30.2047,30.2239,30.1856,30.2047,134837.0
2022-01-21 15:25:00,31.59,31.59,31.5,31.5,53924.0,30.2047,30.2047,30.1187,30.1187,53924.0
2022-01-21 15:30:00,31.49,31.6,31.48,31.58,149924.0,30.1091,30.2143,30.0996,30.1952,149924.0
2022-01-21 15:35:00,31.57,31.64,31.57,31.64,64142.0,30.1856,30.2525,30.1856,30.2525,64142.0
2022-01-21 15:40:00,31.64,31.66,31.61,31.61,46854.0,30.2525,30.2717,30.2239,30.2239,46854.0
2022-01-21 15:45:00,31.61,31.65,31.58,31.64,89435.0,30.2239,30.2621,30.1952,30.2525,89435.0
2022-01-21 15:50:00,31.64,31.67,31.61,31.64,160421.0,30.2525,30.2812,30.2239,30.2525,160421.0
2022-01-21 15:55:00,31.65,31.72,31.64,31.65,246735.0,30.2621,30.329,30.2525,30.2621,246735.0
2022-01-24 09:30:00,31.54,31.55,31.19,31.19,279613.0,30.1569,30.1665,29.8223,29.8223,279613.0
2022-01-24 09:35:00,31.18,31.21,31.03,31.14,112644.0,29.8127,29.8414,29.6693,29.7745,112644.0
2022-01-24 09:40:00,31.16,31.22,30.96,30.98,78924.0,29.7936,29.851,29.6024,29.6215,78924.0
2022-01-24 09:45:00,30.98,31.06,30.88,30.88,74940.0,29.6215,29.698,29.5259,29.5259,74940.0
2022-01-24 09:50:00,30.88,30.96,30.85,30.88,73156.0,29.5259,29.6024,29.4972,29.5259,73156.0
2022-01-24 09:55:00,30.87,31.0,30.81,30.81,57537.0,29.5163,29.6406,29.4589,29.4589,57537.0
2022-01-24 10:00:00,30.82,30.88,30.67,30.68,155706.0,29.4685,29.5259,29.3251,29.3346,155706.0
2022-01-24 10:05:00,30.68,30.72,30.55,30.55,116726.0,29.3346,29.3729,29.2103,29.2103,116726.0
2022-01-24 10:10:00,30.54,30.62,30.5,30.59,63502.0,29.2008,29.2773,29.1625,29.2486,63502.0
2022-01-24 10:15:00,30.6,30.62,30.55,30.55,34529.0,29.2581,29.2773,29.2103,29.2103,34529.0
2022-01-24 10:20:00,30.54,30.62,30.49,30.61,85353.0,29.2008,29.2773,29.153,29.2677,85353.0
2022-01-24 10:25:00,30.61,30.68,30.59,30.59,69784.0,29.2677,29.3346,29.2486,29.2486,69784.0
2022-01-24 10:30:00,30.6,30.76,30.57,30.68,173390.0,29.2581,29.4111,29.2295,29.3346,173390.0
2022-01-24 10:35:00,30.67,30.91,30.59,30.88,127740.0,29.3251,29.5546,29.2486,29.5259,127740.0
2022-01-24 10:40:00,30.87,30.87,30.74,30.79,113628.0,29.5163,29.5163,29.392,29.4398,113628.0
2022-01-24 10:45:00,30.79,30.82,30.71,30.71,50179.0,29.4398,29.4685,29.3633,29.3633,50179.0
2022-01-24 10:50:00,30.71,30.91,30.68,30.89,54995.0,29.3633,29.5546,29.3346,29.5354,54995.0
2022-01-24 10:55:00,30.89,30.89,30.77,30.79,47629.0,29.5354,29.5354,29.4207,29.4398,47629.0
2022-01-24 11:00:00,30.78,30.79,30.68,30.69,43424.0,29.4303,29.4398,29.3346,29.3442,43424.0
2022-01-24 11:05:00,30.69,30.74,30.64,30.74,73455.0,29.3442,29.392,29.2964,29.392,73455.0
2022-01-24 11:10:00,30.74,30.74,30.56,30.57,45553.0,29.392,29.392,29.2199,29.2295,45553.0
2022-01-24 11:15:00,30.58,30.64,30.57,30.63,35300.0,29.239,29.2964,29.2295,29.2868,35300.0
2022-01-24 11:20:00,30.63,30.67,30.61,30.63,24434.0,29.2868,29.3251,29.2677,29.2868,24434.0
2022-01-24 11:25:00,30.63,30.66,30.58,30.66,52680.0,29.2868,29.3155,29.239,29.3155,52680.0
2022-01-24 11:30:00,30.69,30.73,30.65,30.71,55986.0,29.3442,29.3824,29.306,29.3633,55986.0
2022-01-24 11:35:00,30.72,30.76,30.62,30.65,67824.0,29.3729,29.4111,29.2773,29.306,67824.0
2022-01-24 11:40:00,30.65,30.66,30.51,30.52,82824.0,29.306,29.3155,29.1721,29.1817,82824.0
2022-01-24 11:45:00,30.52,30.56,30.45,30.45,82220.0,29.1817,29.2199,29.1147,29.1147,82220.0
2022-01-24 11:50:00,30.44,30.64,30.44,30.63,81133.0,29.1052,29.2964,29.1052,29.2868,81133.0
2022-01-24 11:55:00,30.66,30.74,30.66,30.74,46987.0,29.3155,29.392,29.3155,29.392,46987.0
2022-01-24 12:00:00,30.74,30.74,30.68,30.69,60894.0,29.392,29.392,29.3346,29.3442,60894.0
2022-01-24 12:05:00,30.68,30.73,30.64,30.65,27104.0,29.3346,29.3824,29.2964,29.306,27104.0
2022-01-24 12:10:00,30.66,30.67,30.53,30.58,62835.0,29.3155,29.3251,29.1912,29.239,62835.0
2022-01-24 12:15:00,30.58,30.58,30.5,30.56,59050.0,29.239,29.239,29.1625,29.2199,59050.0
2022-01-24 12:20:00,30.54,30.7,30.54,30.7,97317.0,29.2008,29.3538,29.2008,29.3538,97317.0
2022-01-24 12:25:00,30.71,30.75,30.63,30.72,96087.0,29.3633,29.4016,29.2868,29.3729,96087.0
2022-01-24 12:30:00,30.71,30.77,30.68,30.77,73729.0,29.3633,29.4207,29.3346,29.4207,73729.0
2022-01-24 12:35:00,30.77,30.77,30.64,30.68,60246.0,29.4207,29.4207,29.2964,29.3346,60246.0
2022-01-24 12:40:00,30.67,30.84,30.63,30.79,110814.0,29.3251,29.4876,29.2868,29.4398,110814.0
2022-01-24 12:45:00,30.8,30.85,30.78,30.81,49628.0,29.4494,29.4972,29.4303,29.4589,49628.0
2022-01-24 12:50:00,30.8,30.94,30.78,30.93,73873.0,29.4494,29.5832,29.4303,29.5737,73873.0
2022-01-24 12:55:00,30.92,30.96,30.88,30.89,45716.0,29.5641,29.6024,29.5259,29.5354,45716.0
2022-01-24 13:00:00,30.9,30.9,30.79,30.88,61335.0,29.545,29.545,29.4398,29.5259,61335.0
2022-01-24 13:05:00,30.88,31.06,30.85,31.03,81111.0,29.5259,29.698,29.4972,29.6693,81111.0
2022-01-24 13:10:00,31.04,31.06,30.98,31.05,20366.0,29.6789,29.698,29.6215,29.6884,20366.0
2022-01-24 13:15:00,31.06,31.17,31.05,31.16,55252.0,29.698,29.8032,29.6884,29.7936,55252.0
2022-01-24 13:20:00,31.15,31.15,31.02,31.03,26050.0,29.784,29.784,29.6597,29.6693,26050.0
2022-01-24 13:25:00,31.02,31.04,30.91,30.98,49189.0,29.6597,29.6789,29.5546,29.6215,49189.0
2022-01-24 13:30:00,30.98,31.11,30.98,31.1,62829.0,29.6215,29.7458,29.6215,29.7362,62829.0
2022-01-24 13:35:00,31.11,31.16,31.08,31.14,81406.0,29.7458,29.7936,29.7171,29.7745,81406.0
2022-01-24 13:40:00,31.14,31.14,31.02,31.05,46945.0,29.7745,29.7745,29.6597,29.6884,46945.0
2022-01-24 13:45:00,31.06,31.14,31.04,31.07,14381.0,29.698,29.7745,29.6789,29.7075,14381.0
2022-01-24 13:50:00,31.06,31.13,31.05,31.11,10174.0,29.698,29.7649,29.6884,29.7458,10174.0
2022-01-24 13:55:00,31.11,31.13,31.06,31.11,17211.0,29.7458,29.7649,29.698,29.7458,17211.0
2022-01-24 14:00:00,31.12,31.24,31.11,31.19,38269.0,29.7553,29.8701,29.7458,29.8223,38269.0
2022-01-24 14:05:00,31.22,31.26,31.2,31.2,25849.0,29.851,29.8892,29.8318,29.8318,25849.0
2022-01-24 14:10:00,31.21,31.23,31.09,31.11,45203.0,29.8414,29.8605,29.7267,29.7458,45203.0
2022-01-24 14:15:00,31.12,31.17,31.06,31.06,22314.0,29.7553,29.8032,29.698,29.698,22314.0
2022-01-24 14:20:00,31.06,31.09,30.93,30.93,51408.0,29.698,29.7267,29.5737,29.5737,51408.0
2022-01-24 14:25:00,30.93,31.02,30.93,31.01,30332.0,29.5737,29.6597,29.5737,29.6502,30332.0
2022-01-24 14:30:00,31.04,31.1,31.03,31.04,22119.0,29.6789,29.7362,29.6693,29.6789,22119.0
2022-01-24 14:35:00,31.04,31.05,30.94,30.98,30614.0,29.6789,29.6884,29.5832,29.6215,30614.0
2022-01-24 14:40:00,30.96,30.99,30.95,30.95,21457.0,29.6024,29.631,29.5928,29.5928,21457.0
2022-01-24 14:45:00,30.95,30.96,30.88,30.92,35159.0,29.5928,29.6024,29.5259,29.5641,35159.0
2022-01-24 14:50:00,30.92,30.96,30.9,30.96,19913.0,29.5641,29.6024,29.545,29.6024,19913.0
2022-01-24 14:55:00,30.96,31.01,30.91,31.0,20794.0,29.6024,29.6502,29.5546,29.6406,20794.0
2022-01-24 15:00:00,31.0,31.14,30.99,31.11,52018.0,29.6406,29.7745,29.631,29.7458,52018.0
2022-01-24 15:05:00,31.11,31.11,31.05,31.08,46093.0,29.7458,29.7458,29.6884,29.7171,46093.0
2022-01-24 15:10:00,31.08,31.16,31.08,31.16,17123.0,29.7171,29.7936,29.7171,29.7936,17123.0
2022-01-24 15:15:00,31.16,31.25,31.1,31.12,49508.0,29.7936,29.8796,29.7362,29.7553,49508.0
2022-01-24 15:20:00,31.12,31.19,31.12,31.14,40269.0,29.7553,29.8223,29.7553,29.7745,40269.0
2022-01-24 15:25:00,31.15,31.21,31.11,31.14,54965.0,29.784,29.8414,29.7458,29.7745,54965.0
2022-01-24 15:30:00,31.13,31.27,31.11,31.27,69389.0,29.7649,29.8988,29.7458,29.8988,69389.0
2022-01-24 15:35:00,31.26,31.29,31.21,31.29,51544.0,29.8892,29.9179,29.8414,29.9179,51544.0
2022-01-24 15:40:00,31.29,31.3,31.24,31.27,61403.0,29.9179,29.9275,29.8701,29.8988,61403.0
2022-01-24 15:45:00,31.26,31.34,31.26,31.34,126756.0,29.8892,29.9657,29.8892,29.9657,126756.0
2022-01-24 15:50:00,31.35,31.48,31.35,31.43,111850.0,29.9753,30.0996,29.9753,30.0517,111850.0
2022-01-24 15:55:00,31.43,31.46,31.39,31.46,138702.0,30.0517,30.0804,30.0135,30.0804,138702.0
2022-01-25 09:30:00,31.09,31.15,31.0,31.0,174512.0,29.7267,29.784,29.6406,29.6406,174512.0
2022-01-25 09:35:00,31.0,31.07,30.85,30.89,50509.0,29.6406,29.7075,29.4972,29.5354,50509.0
2022-01-25 09:40:00,30.89,30.98,30.85,30.93,77700.0,29.5354,29.6215,29.4972,29.5737,77700.0
2022-01-25 09:45:00,30.93,31.48,30.89,31.38,264290.0,29.5737,30.0996,29.5354,30.0039,264290.0
2022-01-25 09:50:00,31.37,31.41,31.26,31.28,62106.0,29.9944,30.0326,29.8892,29.9083,62106.0
2022-01-25 09:55:00,31.3,31.34,31.24,31.25,46578.0,29.9275,29.9657,29.8701,29.8796,46578.0
2022-01-25 10:00:00,31.24,31.32,30.97,31.1,109907.0,29.8701,29.9466,29.6119,29.7362,109907.0
2022-01-25 10:05:00,31.09,31.12,30.89,30.95,68880.0,29.7267,29.7553,29.5354,29.5928,68880.0
2022-01-25 10:10:00,30.95,31.07,30.89,31.05,36580.0,29.5928,29.7075,29.5354,29.6884,36580.0
2022-01-25 10:15:00,31.05,31.09,31.0,31.01,32876.0,29.6884,29.7267,29.6406,29.6502,32876.0
2022-01-25 10:20:00,31.0,31.05,30.91,31.05,33255.0,29.6406,29.6884,29.5546,29.6884,33255.0
2022-01-25 10:25:00,31.04,31.2,31.0,31.19,32649.0,29.6789,29.8318,29.6406,29.8223,32649.0
2022-01-25 10:30:00,31.19,31.24,31.16,31.2,38372.0,29.8223,29.8701,29.7936,29.8318,38372.0
2022-01-25 10:35:00,31.19,31.24,31.13,31.16,48131.0,29.8223,29.8701,29.7649,29.7936,48131.0
2022-01-25 10:40:00,31.16,31.2,31.12,31.19,58111.0,29.7936,29.8318,29.7553,29.8223,58111.0
2022-01-25 10:45:00,31.21,31.3,31.18,31.26,90866.0,29.8414,29.9275,29.8127,29.8892,90866.0
2022-01-25 10:50:00,31.26,31.3,31.2,31.22,45789.0,29.8892,29.9275,29.8318,29.851,45789.0
2022-01-25 10:55:00,31.21,31.23,31.1,31.12,47335.0,29.8414,29.8605,29.7362,29.7553,47335.0
2022-01-25 11:00:00,31.11,31.11,31.06,31.1,44180.0,29.7458,29.7458,29.698,29.7362,44180.0
2022-01-25 11:05:00,31.1,31.16,31.03,31.06,43559.0,29.7362,29.7936,29.6693,29.698,43559.0
2022-01-25 11:10:00,31.07,31.12,31.05,31.09,47403.0,29.7075,29.7553,29.6884,29.7267,47403.0
2022-01-25 11:15:00,31.08,31.2,31.06,31.19,62537.0,29.7171,29.8318,29.698,29.8223,62537.0
2022-01-25 11:20:00,31.18,31.27,31.17,31.22,73718.0,29.8127,29.8988,29.8032,29.851,73718.0
2022-01-25 11:25:00,31.23,31.24,31.14,31.15,58824.0,29.8605,29.8701,29.7745,29.784,58824.0
2022-01-25 11:30:00,31.15,31.16,31.09,31.11,108346.0,29.784,29.7936,29.7267,29.7458,108346.0
2022-01-25 11:35:00,31.1,31.13,31.01,31.02,67605.0,29.7362,29.7649,29.6502,29.6597,67605.0
2022-01-25 11:40:00,31.01,31.05,30.99,31.01,67800.0,29.6502,29.6884,29.631,29.6502,67800.0
2022-01-25 11:45:00,31.01,31.11,31.01,31.11,58681.0,29.6502,29.7458,29.6502,29.7458,58681.0
2022-01-25 11:50:00,31.11,31.2,31.1,31.2,55208.0,29.7458,29.8318,29.7362,29.8318,55208.0
2022-01-25 11:55:00,31.19,31.2,31.08,31.09,61815.0,29.8223,29.8318,29.7171,29.7267,61815.0
2022-01-25 12:00:00,31.09,31.13,31.04,31.13,72200.0,29.7267,29.7649,29.6789,29.7649,72200.0
2022-01-25 12:05:00,31.14,31.17,31.12,31.15,93668.0,29.7745,29.8032,29.7553,29.784,93668.0
2022-01-25 12:10:00,31.15,31.15,31.1,31.15,63017.0,29.784,29.784,29.7362,29.784,63017.0
2022-01-25 12:15:00,31.15,31.19,31.08,31.11,90886.0,29.784,29.8223,29.7171,29.7458,90886.0
2022-01-25 12:20:00,31.1,31.19,31.09,31.17,73188.0,29.7362,29.8223,29.7267,29.8032,73188.0
2022-01-25 12:25:00,31.18,31.2,31.15,31.16,40412.0,29.8127,29.8318,29.784,29.7936,40412.0
2022-01-25 12:30:00,31.16,31.16,31.13,31.16,29582.0,29.7936,29.7936,29.7649,29.7936,29582.0
2022-01-25 12:35:00,31.17,31.23,31.16,31.2,106123.0,29.8032,29.8605,29.7936,29.8318,106123.0
2022-01-25 12:40:00,31.2,31.21,31.13,31.18,74346.0,29.8318,29.8414,29.7649,29.8127,74346.0
2022-01-25 12:45:00,31.17,31.17,31.1,31.11,66537.0,29.8032,29.8032,29.7362,29.7458,66537.0
2022-01-25 12:50:00,31.12,31.13,31.1,31.13,61694.0,29.7553,29.7649,29.7362,29.7649,61694.0
2022-01-25 12:55:00,31.12,31.16,31.11,31.16,18916.0,29.7553,29.7936,29.7458,29.7936,18916.0
2022-01-25 13:00:00,31.16,31.16,31.11,31.14,11164.0,29.7936,29.7936,29.7458,29.7745,11164.0
2022-01-25 13:05:00,31.15,31.19,31.13,31.18,58069.0,29.784,29.8223,29.7649,29.8127,58069.0
2022-01-25 13:10:00,31.17,31.18,31.14,31.18,16092.0,29.8032,29.8127,29.7745,29.8127,16092.0
2022-01-25 13:15:00,31.16,31.22,31.16,31.22,20228.0,29.7936,29.851,29.7936,29.851,20228.0
2022-01-25 13:20:00,31.22,31.25,31.2,31.24,22044.0,29.851,29.8796,29.8318,29.8701,22044.0
2022-01-25 13:25:00,31.23,31.3,31.23,31.29,46352.0,29.8605,29.9275,29.8605,29.9179,46352.0
2022-01-25 13:30:00,31.29,31.34,31.27,31.34,45766.0,29.9179,29.9657,29.8988,29.9657,45766.0
2022-01-25 13:35:00,31.35,31.37,31.32,31.36,32780.0,29.9753,29.9944,29.9466,29.9848,32780.0
2022-01-25 13:40:00,31.37,31.37,31.3,31.3,23607.0,29.9944,29.9944,29.9275,29.9275,23607.0
2022-01-25 13:45:00,31.31,31.36,31.28,31.36,30033.0,29.937,29.9848,29.9083,29.9848,30033.0
2022-01-25 13:50:00,31.35,31.37,31.33,31.37,28554.0,29.9753,29.9944,29.9561,29.9944,28554.0
2022-01-25 13:55:00,31.38,31.52,31.36,31.52,133053.0,30.0039,30.1378,29.9848,30.1378,133053.0
2022-01-25 14:00:00,31.5,31.5,31.46,31.46,34744.0,30.1187,30.1187,30.0804,30.0804,34744.0
2022-01-25 14:05:00,31.45,31.51,31.44,31.51,59905.0,30.0709,30.1282,30.0613,30.1282,59905.0
2022-01-25 14:10:00,31.51,31.64,31.5,31.63,57745.0,30.1282,30.2525,30.1187,30.243,57745.0
2022-01-25 14:15:00,31.63,31.63,31.53,31.53,53257.0,30.243,30.243,30.1474,30.1474,53257.0
2022-01-25 14:20:00,31.53,31.61,31.53,31.61,118816.0,30.1474,30.2239,30.1474,30.2239,118816.0
2022-01-25 14:25:00,31.6,31.62,31.58,31.62,36506.0,30.2143,30.2334,30.1952,30.2334,36506.0
2022-01-25 14:30:00,31.63,31.67,31.63,31.63,30612.0,30.243,30.2812,30.243,30.243,30612.0
2022-01-25 14:35:00,31.64,31.72,31.64,31.72,23434.0,30.2525,30.329,30.2525,30.329,23434.0
2022-01-25 14:40:00,31.72,31.78,31.71,31.77,29479.0,30.329,30.3864,30.3195,30.3768,29479.0
2022-01-25 14:45:00,31.76,31.77,31.75,31.75,26290.0,30.3673,30.3768,30.3577,30.3577,26290.0
2022-01-25 14:50:00,31.76,31.82,31.76,31.79,29821.0,30.3673,30.4246,30.3673,30.396,29821.0
2022-01-25 14:55:00,31.79,31.8,31.74,31.8,40723.0,30.396,30.4055,30.3482,30.4055,40723.0
2022-01-25 15:00:00,31.79,31.79,31.7,31.7,39655.0,30.396,30.396,30.3099,30.3099,39655.0
2022-01-25 15:05:00,31.7,31.71,31.62,31.66,35192.0,30.3099,30.3195,30.2334,30.2717,35192.0
2022-01-25 15:10:00,31.66,31.66,31.61,31.64,59202.0,30.2717,30.2717,30.2239,30.2525,59202.0
2022-01-25 15:15:00,31.66,31.7,31.64,31.68,49879.0,30.2717,30.3099,30.2525,30.2908,49879.0
2022-01-25 15:20:00,31.68,31.68,31.62,31.62,29843.0,30.2908,30.2908,30.2334,30.2334,29843.0
2022-01-25 15:25:00,31.61,31.61,31.56,31.59,47462.0,30.2239,30.2239,30.176,30.2047,47462.0
2022-01-25 15:30:00,31.59,31.64,31.57,31.64,46083.0,30.2047,30.2525,30.1856,30.2525,46083.0
2022-01-25 15:35:00,31.65,31.68,31.61,31.66,60761.0,30.2621,30.2908,30.2239,30.2717,60761.0
2022-01-25 15:40:00,31.66,31.7,31.66,31.66,55890.0,30.2717,30.3099,30.2717,30.2717,55890.0
2022-01-25 15:45:00,31.66,31.7,31.64,31.64,104389.0,30.2717,30.3099,30.2525,30.2525,104389.0
2022-01-25 15:50:00,31.64,31.67,31.61,31.64,103084.0,30.2525,30.2812,30.2239,30.2525,103084.0
2022-01-25 15:55:00,31.64,31.7,31.63,31.65,102678.0,30.2525,30.3099,30.243,30.2621,102678.0
2022-01-26 09:30:00,31.3,31.5,31.3,31.39,247471.0,29.9275,30.1187,29.9275,30.0135,247471.0
2022-01-26 09:35:00,31.37,31.61,31.36,31.6,70042.0,29.9944,30.2239,29.9848,30.2143,70042.0
2022-01-26 09:40:00,31.59,31.61,31.53,31.57,33041.0,30.2047,30.2239,30.1474,30.1856,33041.0
2022-01-26 09:45:00,31.56,31.75,31.56,31.68,38390.0,30.176,30.3577,30.176,30.2908,38390.0
2022-01-26 09:50:00,31.71,31.75,31.7,31.72,26282.0,30.3195,30.3577,30.3099,30.329,26282.0
2022-01-26 09:55:00,31.71,31.75,31.67,31.75,41820.0,30.3195,30.3577,30.2812,30.3577,41820.0
2022-01-26 10:00:00,31.77,31.8,31.71,31.8,45873.0,30.3768,30.4055,30.3195,30.4055,45873.0
2022-01-26 10:05:00,31.81,31.86,31.77,31.78,48841.0,30.4151,30.4629,30.3768,30.3864,48841.0
2022-01-26 10:10:00,31.77,31.78,31.67,31.68,34722.0,30.3768,30.3864,30.2812,30.2908,34722.0
2022-01-26 10:15:00,31.68,31.87,31.68,31.85,48605.0,30.2908,30.4725,30.2908,30.4533,48605.0
2022-01-26 10:20:00,31.86,31.89,31.65,31.65,73871.0,30.4629,30.4916,30.2621,30.2621,73871.0
2022-01-26 10:25:00,31.64,31.64,31.51,31.51,38703.0,30.2525,30.2525,30.1282,30.1282,38703.0
2022-01-26 10:30:00,31.5,31.52,31.43,31.5,48365.0,30.1187,30.1378,30.0517,30.1187,48365.0
2022-01-26 10:35:00,31.48,31.49,31.42,31.43,46514.0,30.0996,30.1091,30.0422,30.0517,46514.0
2022-01-26 10:40:00,31.45,31.52,31.4,31.43,32879.0,30.0709,30.1378,30.0231,30.0517,32879.0
2022-01-26 10:45:00,31.44,31.46,31.41,31.43,22074.0,30.0613,30.0804,30.0326,30.0517,22074.0
2022-01-26 10:50:00,31.43,31.45,31.41,31.44,21237.0,30.0517,30.0709,30.0326,30.0613,21237.0
2022-01-26 10:55:00,31.44,31.55,31.43,31.52,27808.0,30.0613,30.1665,30.0517,30.1378,27808.0
2022-01-26 11:00:00,31.53,31.53,31.37,31.43,99416.0,30.1474,30.1474,29.9944,30.0517,99416.0
2022-01-26 11:05:00,31.43,31.5,31.39,31.49,36878.0,30.0517,30.1187,30.0135,30.1091,36878.0
2022-01-26 11:10:00,31.5,31.57,31.48,31.54,41691.0,30.1187,30.1856,30.0996,30.1569,41691.0
2022-01-26 11:15:00,31.56,31.56,31.47,31.5,49146.0,30.176,30.176,30.09,30.1187,49146.0
2022-01-26 11:20:00,31.5,31.5,31.45,31.48,33184.0,30.1187,30.1187,30.0709,30.0996,33184.0
2022-01-26 11:25:00,31.48,31.54,31.46,31.5,49598.0,30.0996,30.1569,30.0804,30.1187,49598.0
2022-01-26 11:30:00,31.51,31.56,31.51,31.52,44471.0,30.1282,30.176,30.1282,30.1378,44471.0
2022-01-26 11:35:00,31.52,31.52,31.41,31.44,26015.0,30.1378,30.1378,30.0326,30.0613,26015.0
2022-01-26 11:40:00,31.45,31.48,31.43,31.43,19342.0,30.0709,30.0996,30.0517,30.0517,19342.0
2022-01-26 11:45:00,31.43,31.46,31.41,31.43,12805.0,30.0517,30.0804,30.0326,30.0517,12805.0
2022-01-26 11:50:00,31.43,31.43,31.38,31.4,21981.0,30.0517,30.0517,30.0039,30.0231,21981.0
2022-01-26 11:55:00,31.4,31.44,31.38,31.42,38808.0,30.0231,30.0613,30.0039,30.0422,38808.0
2022-01-26 12:00:00,31.42,31.48,31.42,31.48,20893.0,30.0422,30.0996,30.0422,30.0996,20893.0
2022-01-26 12:05:00,31.49,31.53,31.48,31.51,44676.0,30.1091,30.1474,30.0996,30.1282,44676.0
2022-01-26 12:10:00,31.5,31.5,31.41,31.44,86109.0,30.1187,30.1187,30.0326,30.0613,86109.0
2022-01-26 12:15:00,31.43,31.44,31.41,31.42,25345.0,30.0517,30.0613,30.0326,30.0422,25345.0
2022-01-26 12:20:00,31.42,31.43,31.39,31.4,55338.0,30.0422,30.0517,30.0135,30.0231,55338.0
2022-01-26 12:25:00,31.4,31.42,31.38,31.42,15806.0,30.0231,30.0422,30.0039,30.0422,15806.0
2022-01-26 12:30:00,31.43,31.49,31.43,31.48,39669.0,30.0517,30.1091,30.0517,30.0996,39669.0
2022-01-26 12:35:00,31.48,31.48,31.46,31.46,7098.0,30.0996,30.0996,30.0804,30.0804,7098.0
2022-01-26 12:40:00,31.47,31.48,31.46,31.47,13845.0,30.09,30.0996,30.0804,30.09,13845.0
2022-01-26 12:45:00,31.46,31.46,31.44,31.45,9500.0,30.0804,30.0804,30.0613,30.0709,9500.0
2022-01-26 12:50:00,31.45,31.47,31.44,31.47,13312.0,30.0709,30.09,30.0613,30.09,13312.0
2022-01-26 12:55:00,31.48,31.49,31.46,31.48,5440.0,30.0996,30.1091,30.0804,30.0996,5440.0
2022-01-26 13:00:00,31.49,31.49,31.44,31.45,7514.0,30.1091,30.1091,30.0613,30.0709,7514.0
2022-01-26 13:05:00,31.45,31.45,31.43,31.45,14467.0,30.0709,30.0709,30.0517,30.0709,14467.0
2022-01-26 13:10:00,31.44,31.45,31.43,31.43,18348.0,30.0613,30.0709,30.0517,30.0517,18348.0
2022-01-26 13:15:00,31.42,31.45,31.42,31.43,13428.0,30.0422,30.0709,30.0422,30.0517,13428.0
2022-01-26 13:20:00,31.43,31.43,31.39,31.4,32137.0,30.0517,30.0517,30.0135,30.0231,32137.0
2022-01-26 13:25:00,31.4,31.41,31.39,31.4,35250.0,30.0231,30.0326,30.0135,30.0231,35250.0
2022-01-26 13:30:00,31.4,31.43,31.39,31.42,14124.0,30.0231,30.0517,30.0135,30.0422,14124.0
2022-01-26 13:35:00,31.42,31.43,31.38,31.39,11496.0,30.0422,30.0517,30.0039,30.0135,11496.0
2022-01-26 13:40:00,31.39,31.43,31.39,31.41,9394.0,30.0135,30.0517,30.0135,30.0326,9394.0
2022-01-26 13:45:00,31.42,31.45,31.42,31.45,17917.0,30.0422,30.0709,30.0422,30.0709,17917.0
2022-01-26 13:50:00,31.43,31.45,31.43,31.43,17303.0,30.0517,30.0709,30.0517,30.0517,17303.0
2022-01-26 13:55:00,31.43,31.44,31.34,31.35,54047.0,30.0517,30.0613,29.9657,29.9753,54047.0
2022-01-26 14:00:00,31.37,31.65,31.26,31.27,158012.0,29.9944,30.2621,29.8892,29.8988,158012.0
2022-01-26 14:05:00,31.27,31.43,31.25,31.36,80328.0,29.8988,30.0517,29.8796,29.9848,80328.0
2022-01-26 14:10:00,31.37,31.43,31.31,31.36,58782.0,29.9944,30.0517,29.937,29.9848,58782.0
2022-01-26 14:15:00,31.36,31.41,31.28,31.38,54867.0,29.9848,30.0326,29.9083,30.0039,54867.0
2022-01-26 14:20:00,31.4,31.46,31.34,31.42,46930.0,30.0231,30.0804,29.9657,30.0422,46930.0
2022-01-26 14:25:00,31.42,31.64,31.42,31.6,117921.0,30.0422,30.2525,30.0422,30.2143,117921.0
2022-01-26 14:30:00,31.59,31.6,31.23,31.27,163141.0,30.2047,30.2143,29.8605,29.8988,163141.0
2022-01-26 14:35:00,31.27,31.55,31.18,31.43,186819.0,29.8988,30.1665,29.8127,30.0517,186819.0
2022-01-26 14:40:00,31.43,31.43,30.89,30.89,295306.0,30.0517,30.0517,29.5354,29.5354,295306.0
2022-01-26 14:45:00,30.88,30.89,30.7,30.8,167631.0,29.5259,29.5354,29.3538,29.4494,167631.0
2022-01-26 14:50:00,30.8,31.09,30.8,30.97,146046.0,29.4494,29.7267,29.4494,29.6119,146046.0
2022-01-26 14:55:00,30.97,30.97,30.79,30.86,148492.0,29.6119,29.6119,29.4398,29.5067,148492.0
2022-01-26 15:00:00,30.84,30.84,30.55,30.6,153950.0,29.4876,29.4876,29.2103,29.2581,153950.0
2022-01-26 15:05:00,30.59,30.62,30.5,30.52,182029.0,29.2486,29.2773,29.1625,29.1817,182029.0
2022-01-26 15:10:00,30.52,30.71,30.52,30.54,130741.0,29.1817,29.3633,29.1817,29.2008,130741.0
2022-01-26 15:15:00,30.54,30.57,30.43,30.48,202391.0,29.2008,29.2295,29.0956,29.1434,202391.0
2022-01-26 15:20:00,30.48,30.51,30.39,30.48,225195.0,29.1434,29.1721,29.0574,29.1434,225195.0
2022-01-26 15:25:00,30.48,30.61,30.44,30.61,156848.0,29.1434,29.2677,29.1052,29.2677,156848.0
2022-01-26 15:30:00,30.61,30.7,30.56,30.58,154930.0,29.2677,29.3538,29.2199,29.239,154930.0
2022-01-26 15:35:00,30.58,30.63,30.54,30.57,153298.0,29.239,29.2868,29.2008,29.2295,153298.0
2022-01-26 15:40:00,30.57,30.68,30.53,30.6,229634.0,29.2295,29.3346,29.1912,29.2581,229634.0
2022-01-26 15:45:00,30.6,30.7,30.56,30.59,317290.0,29.2581,29.3538,29.2199,29.2486,317290.0
2022-01-26 15:50:00,30.59,30.66,30.55,30.66,246683.0,29.2486,29.3155,29.2103,29.3155,246683.0
2022-01-26 15:55:00,30.66,30.7,30.61,30.64,280034.0,29.3155,29.3538,29.2677,29.2964,280034.0
2022-01-27 09:30:00,29.89,30.27,29.86,30.22,456769.0,28.5793,28.9426,28.5506,28.8948,456769.0
2022-01-27 09:35:00,30.21,30.49,30.2,30.47,219028.0,28.8852,29.153,28.8757,29.1338,219028.0
2022-01-27 09:40:00,30.47,30.6,30.41,30.43,120411.0,29.1338,29.2581,29.0765,29.0956,120411.0
2022-01-27 09:45:00,30.43,30.49,30.35,30.38,70403.0,29.0956,29.153,29.0191,29.0478,70403.0
2022-01-27 09:50:00,30.38,30.53,30.37,30.4,82069.0,29.0478,29.1912,29.0382,29.0669,82069.0
2022-01-27 09:55:00,30.41,30.52,30.29,30.29,57799.0,29.0765,29.1817,28.9617,28.9617,57799.0
2022-01-27 10:00:00,30.29,30.39,30.22,30.33,104268.0,28.9617,29.0574,28.8948,29.0,104268.0
2022-01-27 10:05:00,30.33,30.43,30.31,30.39,66036.0,29.0,29.0956,28.9809,29.0574,66036.0
2022-01-27 10:10:00,30.39,30.45,30.36,30.38,55150.0,29.0574,29.1147,29.0287,29.0478,55150.0
2022-01-27 10:15:00,30.39,30.39,30.17,30.19,85022.0,29.0574,29.0574,28.847,28.8661,85022.0
2022-01-27 10:20:00,30.19,30.27,30.16,30.17,47304.0,28.8661,28.9426,28.8374,28.847,47304.0
2022-01-27 10:25:00,30.17,30.17,30.09,30.1,67097.0,28.847,28.847,28.7705,28.7801,67097.0
2022-01-27 10:30:00,30.09,30.09,30.0,30.01,96665.0,28.7705,28.7705,28.6845,28.694,96665.0
2022-01-27 10:35:00,30.0,30.11,29.96,30.04,90453.0,28.6845,28.7896,28.6462,28.7227,90453.0
2022-01-27 10:40:00,30.04,30.14,30.02,30.13,107697.0,28.7227,28.8183,28.7036,28.8088,107697.0
2022-01-27 10:45:00,30.13,30.14,29.96,29.97,99472.0,28.8088,28.8183,28.6462,28.6558,99472.0
2022-01-27 10:50:00,29.96,30.02,29.94,29.94,65730.0,28.6462,28.7036,28.6271,28.6271,65730.0
2022-01-27 10:55:00,29.93,30.0,29.93,29.96,75185.0,28.6175,28.6845,28.6175,28.6462,75185.0
2022-01-27 11:00:00,29.96,30.01,29.96,30.01,59806.0,28.6462,28.694,28.6462,28.694,59806.0
2022-01-27 11:05:00,30.0,30.07,29.97,30.02,59130.0,28.6845,28.7514,28.6558,28.7036,59130.0
2022-01-27 11:10:00,30.02,30.08,30.0,30.07,44065.0,28.7036,28.7609,28.6845,28.7514,44065.0
2022-01-27 11:15:00,30.06,30.06,29.97,30.05,65940.0,28.7418,28.7418,28.6558,28.7323,65940.0
2022-01-27 11:20:00,30.04,30.04,29.93,29.93,90015.0,28.7227,28.7227,28.6175,28.6175,90015.0
2022-01-27 11:25:00,29.94,30.07,29.91,30.07,73630.0,28.6271,28.7514,28.5984,28.7514,73630.0
2022-01-27 11:30:00,30.07,30.13,30.04,30.11,112205.0,28.7514,28.8088,28.7227,28.7896,112205.0
2022-01-27 11:35:00,30.11,30.18,30.11,30.14,51095.0,28.7896,28.8566,28.7896,28.8183,51095.0
2022-01-27 11:40:00,30.14,30.16,30.1,30.11,56494.0,28.8183,28.8374,28.7801,28.7896,56494.0
2022-01-27 11:45:00,30.11,30.16,30.11,30.12,80630.0,28.7896,28.8374,28.7896,28.7992,80630.0
2022-01-27 11:50:00,30.11,30.12,30.07,30.09,35787.0,28.7896,28.7992,28.7514,28.7705,35787.0
2022-01-27 11:55:00,30.09,30.1,30.07,30.1,36712.0,28.7705,28.7801,28.7514,28.7801,36712.0
2022-01-27 12:00:00,30.11,30.12,30.07,30.12,38088.0,28.7896,28.7992,28.7514,28.7992,38088.0
2022-01-27 12:05:00,30.11,30.11,30.02,30.04,69594.0,28.7896,28.7896,28.7036,28.7227,69594.0
2022-01-27 12:10:00,30.05,30.07,30.01,30.03,36018.0,28.7323,28.7514,28.694,28.7131,36018.0
2022-01-27 12:15:00,30.02,30.02,29.98,29.98,77080.0,28.7036,28.7036,28.6653,28.6653,77080.0
2022-01-27 12:20:00,29.99,30.01,29.98,29.98,45891.0,28.6749,28.694,28.6653,28.6653,45891.0
2022-01-27 12:25:00,29.99,29.99,29.92,29.93,91035.0,28.6749,28.6749,28.608,28.6175,91035.0
2022-01-27 12:30:00,29.93,29.94,29.88,29.88,65240.0,28.6175,28.6271,28.5697,28.5697,65240.0
2022-01-27 12:35:00,29.88,29.89,29.82,29.84,57557.0,28.5697,28.5793,28.5124,28.5315,57557.0
2022-01-27 12:40:00,29.85,29.89,29.85,29.86,54723.0,28.541,28.5793,28.541,28.5506,54723.0
2022-01-27 12:45:00,29.86,29.86,29.75,29.8,156422.0,28.5506,28.5506,28.4454,28.4932,156422.0
2022-01-27 12:50:00,29.79,29.91,29.79,29.9,33135.0,28.4837,28.5984,28.4837,28.5888,33135.0
2022-01-27 12:55:00,29.89,29.9,29.8,29.8,77257.0,28.5793,28.5888,28.4932,28.4932,77257.0
2022-01-27 13:00:00,29.8,29.83,29.76,29.76,29595.0,28.4932,28.5219,28.455,28.455,29595.0
2022-01-27 13:05:00,29.76,29.78,29.74,29.76,33878.0,28.455,28.4741,28.4359,28.455,33878.0
2022-01-27 13:10:00,29.76,29.82,29.76,29.81,20474.0,28.455,28.5124,28.455,28.5028,20474.0
2022-01-27 13:15:00,29.8,29.89,29.8,29.85,44904.0,28.4932,28.5793,28.4932,28.541,44904.0
2022-01-27 13:20:00,29.86,29.86,29.79,29.8,36534.0,28.5506,28.5506,28.4837,28.4932,36534.0
2022-01-27 13:25:00,29.8,29.83,29.78,29.79,44784.0,28.4932,28.5219,28.4741,28.4837,44784.0
2022-01-27 13:30:00,29.8,29.83,29.77,29.79,57549.0,28.4932,28.5219,28.4645,28.4837,57549.0
2022-01-27 13:35:00,29.8,29.82,29.75,29.75,70362.0,28.4932,28.5124,28.4454,28.4454,70362.0
2022-01-27 13:40:00,29.76,29.79,29.73,29.77,57133.0,28.455,28.4837,28.4263,28.4645,57133.0
2022-01-27 13:45:00,29.76,29.77,29.73,29.76,49931.0,28.455,28.4645,28.4263,28.455,49931.0
2022-01-27 13:50:00,29.75,29.79,29.74,29.74,62346.0,28.4454,28.4837,28.4359,28.4359,62346.0
2022-01-27 13:55:00,29.74,29.82,29.74,29.8,85503.0,28.4359,28.5124,28.4359,28.4932,85503.0
2022-01-27 14:00:00,29.8,29.85,29.8,29.83,41139.0,28.4932,28.541,28.4932,28.5219,41139.0
2022-01-27 14:05:00,29.83,29.89,29.82,29.84,97039.0,28.5219,28.5793,28.5124,28.5315,97039.0
2022-01-27 14:10:00,29.84,29.86,29.8,29.81,54198.0,28.5315,28.5506,28.4932,28.5028,54198.0
2022-01-27 14:15:00,29.81,29.81,29.73,29.77,61106.0,28.5028,28.5028,28.4263,28.4645,61106.0
2022-01-27 14:20:00,29.77,29.77,29.69,29.69,56816.0,28.4645,28.4645,28.3881,28.3881,56816.0
2022-01-27 14:25:00,29.69,29.7,29.66,29.67,76638.0,28.3881,28.3976,28.3594,28.3689,76638.0
2022-01-27 14:30:00,29.66,29.68,29.64,29.67,67653.0,28.3594,28.3785,28.3402,28.3689,67653.0
2022-01-27 14:35:00,29.68,29.7,29.68,29.68,79207.0,28.3785,28.3976,28.3785,28.3785,79207.0
2022-01-27 14:40:00,29.68,29.75,29.68,29.75,74952.0,28.3785,28.4454,28.3785,28.4454,74952.0
2022-01-27 14:45:00,29.76,29.81,29.76,29.77,68967.0,28.455,28.5028,28.455,28.4645,68967.0
2022-01-27 14:50:00,29.77,29.78,29.68,29.69,86782.0,28.4645,28.4741,28.3785,28.3881,86782.0
2022-01-27 14:55:00,29.69,29.73,29.68,29.69,45665.0,28.3881,28.4263,28.3785,28.3881,45665.0
2022-01-27 15:00:00,29.69,29.78,29.69,29.76,60010.0,28.3881,28.4741,28.3881,28.455,60010.0
2022-01-27 15:05:00,29.75,29.82,29.75,29.79,39114.0,28.4454,28.5124,28.4454,28.4837,39114.0
2022-01-27 15:10:00,29.79,29.8,29.74,29.75,48215.0,28.4837,28.4932,28.4359,28.4454,48215.0
2022-01-27 15:15:00,29.73,29.75,29.7,29.74,81548.0,28.4263,28.4454,28.3976,28.4359,81548.0
2022-01-27 15:20:00,29.74,29.77,29.7,29.71,49753.0,28.4359,28.4645,28.3976,28.4072,49753.0
2022-01-27 15:25:00,29.72,29.77,29.7,29.75,53301.0,28.4167,28.4645,28.3976,28.4454,53301.0
2022-01-27 15:30:00,29.74,29.77,29.7,29.71,77430.0,28.4359,28.4645,28.3976,28.4072,77430.0
2022-01-27 15:35:00,29.72,29.72,29.67,29.68,24727.0,28.4167,28.4167,28.3689,28.3785,24727.0
2022-01-27 15:40:00,29.67,29.72,29.66,29.69,35719.0,28.3689,28.4167,28.3594,28.3881,35719.0
2022-01-27 15:45:00,29.69,29.73,29.67,29.68,96376.0,28.3881,28.4263,28.3689,28.3785,96376.0
2022-01-27 15:50:00,29.68,29.73,29.66,29.72,156690.0,28.3785,28.4263,28.3594,28.4167,156690.0
2022-01-27 15:55:00,29.72,29.75,29.68,29.68,158006.0,28.4167,28.4454,28.3785,28.3785,158006.0
2022-01-28 09:30:00,29.34,29.38,29.21,29.29,247776.0,28.0534,28.0916,27.9291,28.0056,247776.0
2022-01-28 09:35:00,29.29,29.31,29.14,29.14,74179.0,28.0056,28.0247,27.8622,27.8622,74179.0
2022-01-28 09:40:00,29.14,29.26,29.14,29.18,130893.0,27.8622,27.9769,27.8622,27.9004,130893.0
2022-01-28 09:45:00,29.17,29.22,29.1,29.14,74572.0,27.8909,27.9387,27.8239,27.8622,74572.0
2022-01-28 09:50:00,29.14,29.26,29.11,29.2,88696.0,27.8622,27.9769,27.8335,27.9195,88696.0
2022-01-28 09:55:00,29.2,29.21,29.13,29.14,76953.0,27.9195,27.9291,27.8526,27.8622,76953.0
2022-01-28 10:00:00,29.11,29.13,29.04,29.05,107388.0,27.8335,27.8526,27.7666,27.7761,107388.0
2022-01-28 10:05:00,29.03,29.18,29.03,29.18,70781.0,27.757,27.9004,27.757,27.9004,70781.0
2022-01-28 10:10:00,29.18,29.34,29.15,29.17,95448.0,27.9004,28.0534,27.8717,27.8909,95448.0
2022-01-28 10:15:00,29.17,29.25,29.11,29.2,63258.0,27.8909,27.9673,27.8335,27.9195,63258.0
2022-01-28 10:20:00,29.19,29.2,29.08,29.09,45420.0,27.91,27.9195,27.8048,27.8144,45420.0
2022-01-28 10:25:00,29.09,29.13,29.06,29.1,35995.0,27.8144,27.8526,27.7857,27.8239,35995.0
2022-01-28 10:30:00,29.11,29.11,29.0,29.02,73145.0,27.8335,27.8335,27.7283,27.7474,73145.0
2022-01-28 10:35:00,29.03,29.08,29.01,29.07,41796.0,27.757,27.8048,27.7379,27.7952,41796.0
2022-01-28 10:40:00,29.06,29.08,28.97,28.99,77262.0,27.7857,27.8048,27.6996,27.7187,77262.0
2022-01-28 10:45:00,28.99,29.13,28.96,29.13,70583.0,27.7187,27.8526,27.6901,27.8526,70583.0
2022-01-28 10:50:00,29.14,29.15,29.05,29.07,56852.0,27.8622,27.8717,27.7761,27.7952,56852.0
2022-01-28 10:55:00,29.07,29.07,28.95,28.98,42801.0,27.7952,27.7952,27.6805,27.7092,42801.0
2022-01-28 11:00:00,28.98,29.05,28.95,29.01,56259.0,27.7092,27.7761,27.6805,27.7379,56259.0
2022-01-28 11:05:00,29.02,29.03,28.96,28.96,53188.0,27.7474,27.757,27.6901,27.6901,53188.0
2022-01-28 11:10:00,28.96,29.06,28.96,29.05,44850.0,27.6901,27.7857,27.6901,27.7761,44850.0
2022-01-28 11:15:00,29.05,29.13,29.05,29.13,86341.0,27.7761,27.8526,27.7761,27.8526,86341.0
2022-01-28 11:20:00,29.14,29.15,29.03,29.05,36309.0,27.8622,27.8717,27.757,27.7761,36309.0
2022-01-28 11:25:00,29.04,29.08,29.02,29.05,69281.0,27.7666,27.8048,27.7474,27.7761,69281.0
2022-01-28 11:30:00,29.05,29.11,29.03,29.1,52959.0,27.7761,27.8335,27.757,27.8239,52959.0
2022-01-28 11:35:00,29.1,29.13,29.04,29.04,59422.0,27.8239,27.8526,27.7666,27.7666,59422.0
2022-01-28 11:40:00,29.03,29.04,28.95,28.99,79114.0,27.757,27.7666,27.6805,27.7187,79114.0
2022-01-28 11:45:00,28.99,29.02,28.95,28.97,64555.0,27.7187,27.7474,27.6805,27.6996,64555.0
2022-01-28 11:50:00,28.96,29.0,28.93,28.96,49755.0,27.6901,27.7283,27.6614,27.6901,49755.0
2022-01-28 11:55:00,28.96,29.07,28.96,29.07,55232.0,27.6901,27.7952,27.6901,27.7952,55232.0
2022-01-28 12:00:00,29.08,29.09,29.04,29.07,47162.0,27.8048,27.8144,27.7666,27.7952,47162.0
2022-01-28 12:05:00,29.08,29.13,29.07,29.13,49279.0,27.8048,27.8526,27.7952,27.8526,49279.0
2022-01-28 12:10:00,29.12,29.16,29.05,29.05,105998.0,27.843,27.8813,27.7761,27.7761,105998.0
2022-01-28 12:15:00,29.05,29.05,29.01,29.02,52053.0,27.7761,27.7761,27.7379,27.7474,52053.0
2022-01-28 12:20:00,29.02,29.02,28.95,28.95,62670.0,27.7474,27.7474,27.6805,27.6805,62670.0
2022-01-28 12:25:00,28.95,29.01,28.95,29.0,48600.0,27.6805,27.7379,27.6805,27.7283,48600.0
2022-01-28 12:30:00,28.99,29.01,28.98,29.0,40649.0,27.7187,27.7379,27.7092,27.7283,40649.0
2022-01-28 12:35:00,29.0,29.0,28.88,28.88,161422.0,27.7283,27.7283,27.6136,27.6136,161422.0
2022-01-28 12:40:00,28.88,28.92,28.88,28.92,10248.0,27.6136,27.6518,27.6136,27.6518,10248.0
2022-01-28 12:45:00,28.94,28.95,28.91,28.93,15353.0,27.6709,27.6805,27.6423,27.6614,15353.0
2022-01-28 12:50:00,28.93,28.93,28.91,28.93,34794.0,27.6614,27.6614,27.6423,27.6614,34794.0
2022-01-28 12:55:00,28.94,28.95,28.92,28.92,25245.0,27.6709,27.6805,27.6518,27.6518,25245.0
2022-01-28 13:00:00,28.91,29.03,28.91,29.01,21802.0,27.6423,27.757,27.6423,27.7379,21802.0
2022-01-28 13:05:00,29.0,29.02,29.0,29.02,12991.0,27.7283,27.7474,27.7283,27.7474,12991.0
2022-01-28 13:10:00,29.01,29.07,29.0,29.06,49016.0,27.7379,27.7952,27.7283,27.7857,49016.0
2022-01-28 13:15:00,29.07,29.07,29.04,29.07,9696.0,27.7952,27.7952,27.7666,27.7952,9696.0
2022-01-28 13:20:00,29.07,29.07,29.03,29.07,20185.0,27.7952,27.7952,27.757,27.7952,20185.0
2022-01-28 13:25:00,29.07,29.11,29.05,29.1,38876.0,27.7952,27.8335,27.7761,27.8239,38876.0
2022-01-28 13:30:00,29.11,29.18,29.11,29.17,39319.0,27.8335,27.9004,27.8335,27.8909,39319.0
2022-01-28 13:35:00,29.16,29.18,29.15,29.17,18674.0,27.8813,27.9004,27.8717,27.8909,18674.0
2022-01-28 13:40:00,29.16,29.18,29.16,29.18,21457.0,27.8813,27.9004,27.8813,27.9004,21457.0
2022-01-28 13:45:00,29.18,29.18,29.14,29.15,33153.0,27.9004,27.9004,27.8622,27.8717,33153.0
2022-01-28 13:50:00,29.16,29.21,29.16,29.2,16396.0,27.8813,27.9291,27.8813,27.9195,16396.0
2022-01-28 13:55:00,29.2,29.23,29.19,29.2,27846.0,27.9195,27.9482,27.91,27.9195,27846.0
2022-01-28 14:00:00,29.21,29.24,29.18,29.18,39195.0,27.9291,27.9578,27.9004,27.9004,39195.0
2022-01-28 14:05:00,29.18,29.18,29.09,29.1,30283.0,27.9004,27.9004,27.8144,27.8239,30283.0
2022-01-28 14:10:00,29.1,29.11,29.06,29.06,21062.0,27.8239,27.8335,27.7857,27.7857,21062.0
2022-01-28 14:15:00,29.05,29.05,28.98,29.02,51716.0,27.7761,27.7761,27.7092,27.7474,51716.0
2022-01-28 14:20:00,29.01,29.01,28.95,28.95,17186.0,27.7379,27.7379,27.6805,27.6805,17186.0
2022-01-28 14:25:00,28.94,28.95,28.93,28.95,13301.0,27.6709,27.6805,27.6614,27.6805,13301.0
2022-01-28 14:30:00,28.92,28.96,28.92,28.96,6440.0,27.6518,27.6901,27.6518,27.6901,6440.0
2022-01-28 14:35:00,28.97,28.98,28.95,28.96,5061.0,27.6996,27.7092,27.6805,27.6901,5061.0
2022-01-28 14:40:00,28.97,29.02,28.97,29.02,8545.0,27.6996,27.7474,27.6996,27.7474,8545.0
2022-01-28 14:45:00,29.03,29.06,29.03,29.05,9833.0,27.757,27.7857,27.757,27.7761,9833.0
2022-01-28 14:50:00,29.06,29.09,29.06,29.09,36457.0,27.7857,27.8144,27.7857,27.8144,36457.0
2022-01-28 14:55:00,29.1,29.15,29.1,29.14,88433.0,27.8239,27.8717,27.8239,27.8622,88433.0
2022-01-28 15:00:00,29.14,29.17,29.12,29.16,16115.0,27.8622,27.8909,27.843,27.8813,16115.0
2022-01-28 15:05:00,29.15,29.17,29.13,29.16,31703.0,27.8717,27.8909,27.8526,27.8813,31703.0
2022-01-28 15:10:00,29.16,29.18,29.13,29.16,49505.0,27.8813,27.9004,27.8526,27.8813,49505.0
2022-01-28 15:15:00,29.18,29.18,29.11,29.11,10679.0,27.9004,27.9004,27.8335,27.8335,10679.0
2022-01-28 15:20:00,29.11,29.16,29.11,29.16,7628.0,27.8335,27.8813,27.8335,27.8813,7628.0
2022-01-28 15:25:00,29.16,29.16,29.14,29.16,32171.0,27.8813,27.8813,27.8622,27.8813,32171.0
2022-01-28 15:30:00,29.16,29.16,29.1,29.15,40812.0,27.8813,27.8813,27.8239,27.8717,40812.0
2022-01-28 15:35:00,29.13,29.14,29.12,29.13,18907.0,27.8526,27.8622,27.843,27.8526,18907.0
2022-01-28 15:40:00,29.13,29.16,29.13,29.16,58569.0,27.8526,27.8813,27.8526,27.8813,58569.0
2022-01-28 15:45:00,29.16,29.18,29.14,29.18,67144.0,27.8813,27.9004,27.8622,27.9004,67144.0
2022-01-28 15:50:00,29.18,29.27,29.18,29.27,83123.0,27.9004,27.9865,27.9004,27.9865,83123.0
2022-01-28 15:55:00,29.27,29.34,29.27,29.31,521822.0,27.9865,28.0534,27.9865,28.0247,521822.0
2022-01-31 09:30:00,29.56,29.7,29.55,29.68,237762.0,28.2638,28.3976,28.2542,28.3785,237762.0
2022-01-31 09:35:00,29.67,29.7,29.59,29.65,150569.0,28.3689,28.3976,28.2924,28.3498,150569.0
2022-01-31 09:40:00,29.65,29.75,29.59,29.73,138823.0,28.3498,28.4454,28.2924,28.4263,138823.0
2022-01-31 09:45:00,29.73,29.81,29.71,29.73,141930.0,28.4263,28.5028,28.4072,28.4263,141930.0
2022-01-31 09:50:00,29.73,29.73,29.6,29.63,112918.0,28.4263,28.4263,28.302,28.3307,112918.0
2022-01-31 09:55:00,29.63,29.68,29.59,29.62,92367.0,28.3307,28.3785,28.2924,28.3211,92367.0
2022-01-31 10:00:00,29.62,29.63,29.54,29.54,131222.0,28.3211,28.3307,28.2446,28.2446,131222.0
2022-01-31 10:05:00,29.55,29.64,29.51,29.63,89589.0,28.2542,28.3402,28.2159,28.3307,89589.0
2022-01-31 10:10:00,29.64,29.81,29.62,29.81,80722.0,28.3402,28.5028,28.3211,28.5028,80722.0
2022-01-31 10:15:00,29.82,29.85,29.77,29.77,75158.0,28.5124,28.541,28.4645,28.4645,75158.0
2022-01-31 10:20:00,29.77,29.8,29.75,29.79,75522.0,28.4645,28.4932,28.4454,28.4837,75522.0
2022-01-31 10:25:00,29.78,29.79,29.71,29.74,48042.0,28.4741,28.4837,28.4072,28.4359,48042.0
2022-01-31 10:30:00,29.74,29.77,29.67,29.69,63635.0,28.4359,28.4645,28.3689,28.3881,63635.0
2022-01-31 10:35:00,29.69,29.72,29.63,29.66,47334.0,28.3881,28.4167,28.3307,28.3594,47334.0
2022-01-31 10:40:00,29.65,29.65,29.57,29.62,55631.0,28.3498,28.3498,28.2733,28.3211,55631.0
2022-01-31 10:45:00,29.63,29.64,29.52,29.57,55174.0,28.3307,28.3402,28.2255,28.2733,55174.0
2022-01-31 10:50:00,29.59,29.74,29.58,29.73,65193.0,28.2924,28.4359,28.2829,28.4263,65193.0
2022-01-31 10:55:00,29.73,29.79,29.73,29.77,92735.0,28.4263,28.4837,28.4263,28.4645,92735.0
2022-01-31 11:00:00,29.77,29.8,29.73,29.79,39345.0,28.4645,28.4932,28.4263,28.4837,39345.0
2022-01-31 11:05:00,29.79,29.84,29.79,29.83,33380.0,28.4837,28.5315,28.4837,28.5219,33380.0
2022-01-31 11:10:00,29.85,29.85,29.8,29.83,55270.0,28.541,28.541,28.4932,28.5219,55270.0
2022-01-31 11:15:00,29.84,29.85,29.78,29.79,33593.0,28.5315,28.541,28.4741,28.4837,33593.0
2022-01-31 11:20:00,29.79,29.81,29.74,29.75,47642.0,28.4837,28.5028,28.4359,28.4454,47642.0
2022-01-31 11:25:00,29.75,29.77,29.72,29.73,55866.0,28.4454,28.4645,28.4167,28.4263,55866.0
2022-01-31 11:30:00,29.74,29.76,29.71,29.73,54628.0,28.4359,28.455,28.4072,28.4263,54628.0
2022-01-31 11:35:00,29.74,29.8,29.73,29.78,31342.0,28.4359,28.4932,28.4263,28.4741,31342.0
2022-01-31 11:40:00,29.79,29.82,29.77,29.81,17847.0,28.4837,28.5124,28.4645,28.5028,17847.0
2022-01-31 11:45:00,29.8,29.82,29.78,29.82,48196.0,28.4932,28.5124,28.4741,28.5124,48196.0
2022-01-31 11:50:00,29.82,29.89,29.8,29.87,72001.0,28.5124,28.5793,28.4932,28.5602,72001.0
2022-01-31 11:55:00,29.87,29.89,29.85,29.85,46836.0,28.5602,28.5793,28.541,28.541,46836.0
2022-01-31 12:00:00,29.86,29.88,29.83,29.86,64934.0,28.5506,28.5697,28.5219,28.5506,64934.0
2022-01-31 12:05:00,29.86,29.91,29.86,29.89,59518.0,28.5506,28.5984,28.5506,28.5793,59518.0
2022-01-31 12:10:00,29.89,29.95,29.89,29.94,34879.0,28.5793,28.6366,28.5793,28.6271,34879.0
2022-01-31 12:15:00,29.94,29.96,29.94,29.95,37502.0,28.6271,28.6462,28.6271,28.6366,37502.0
2022-01-31 12:20:00,29.95,29.95,29.88,29.88,106592.0,28.6366,28.6366,28.5697,28.5697,106592.0
2022-01-31 12:25:00,29.89,29.95,29.89,29.94,98299.0,28.5793,28.6366,28.5793,28.6271,98299.0
2022-01-31 12:30:00,29.95,29.97,29.94,29.94,19464.0,28.6366,28.6558,28.6271,28.6271,19464.0
2022-01-31 12:35:00,29.93,29.93,29.89,29.91,36455.0,28.6175,28.6175,28.5793,28.5984,36455.0
2022-01-31 12:40:00,29.92,29.93,29.91,29.93,11233.0,28.608,28.6175,28.5984,28.6175,11233.0
2022-01-31 12:45:00,29.96,30.01,29.96,30.01,23268.0,28.6462,28.694,28.6462,28.694,23268.0
2022-01-31 12:50:00,30.01,30.01,30.0,30.01,6938.0,28.694,28.694,28.6845,28.694,6938.0
2022-01-31 12:55:00,30.01,30.01,30.0,30.01,17338.0,28.694,28.694,28.6845,28.694,17338.0
2022-01-31 13:00:00,30.0,30.0,29.98,29.98,23219.0,28.6845,28.6845,28.6653,28.6653,23219.0
2022-01-31 13:05:00,29.98,30.03,29.98,30.01,4012.0,28.6653,28.7131,28.6653,28.694,4012.0
2022-01-31 13:10:00,30.01,30.03,30.0,30.0,40808.0,28.694,28.7131,28.6845,28.6845,40808.0
2022-01-31 13:15:00,30.0,30.04,30.0,30.04,36438.0,28.6845,28.7227,28.6845,28.7227,36438.0
2022-01-31 13:20:00,30.04,30.05,30.03,30.04,32115.0,28.7227,28.7323,28.7131,28.7227,32115.0
2022-01-31 13:25:00,30.03,30.03,29.96,29.98,33851.0,28.7131,28.7131,28.6462,28.6653,33851.0
2022-01-31 13:30:00,29.98,30.0,29.97,29.98,21310.0,28.6653,28.6845,28.6558,28.6653,21310.0
2022-01-31 13:35:00,29.98,30.02,29.97,30.0,7742.0,28.6653,28.7036,28.6558,28.6845,7742.0
2022-01-31 13:40:00,30.0,30.0,29.98,29.99,41877.0,28.6845,28.6845,28.6653,28.6749,41877.0
2022-01-31 13:45:00,30.0,30.03,30.0,30.03,51566.0,28.6845,28.7131,28.6845,28.7131,51566.0
2022-01-31 13:50:00,30.03,30.03,30.0,30.0,47606.0,28.7131,28.7131,28.6845,28.6845,47606.0
2022-01-31 13:55:00,30.0,30.01,30.0,30.01,22340.0,28.6845,28.694,28.6845,28.694,22340.0
2022-01-31 14:00:00,30.02,30.06,30.02,30.02,70120.0,28.7036,28.7418,28.7036,28.7036,70120.0
2022-01-31 14:05:00,30.02,30.04,30.0,30.0,57448.0,28.7036,28.7227,28.6845,28.6845,57448.0
2022-01-31 14:10:00,30.0,30.02,30.0,30.01,44740.0,28.6845,28.7036,28.6845,28.694,44740.0
2022-01-31 14:15:00,30.02,30.05,30.02,30.03,18268.0,28.7036,28.7323,28.7036,28.7131,18268.0
2022-01-31 14:20:00,30.03,30.05,30.02,30.05,27973.0,28.7131,28.7323,28.7036,28.7323,27973.0
2022-01-31 14:25:00,30.06,30.09,30.06,30.09,31427.0,28.7418,28.7705,28.7418,28.7705,31427.0
2022-01-31 14:30:00,30.09,30.11,30.09,30.1,13099.0,28.7705,28.7896,28.7705,28.7801,13099.0
2022-01-31 14:35:00,30.09,30.11,30.09,30.1,7338.0,28.7705,28.7896,28.7705,28.7801,7338.0
2022-01-31 14:40:00,30.09,30.14,30.09,30.13,7635.0,28.7705,28.8183,28.7705,28.8088,7635.0
2022-01-31 14:45:00,30.13,30.14,30.11,30.11,17765.0,28.8088,28.8183,28.7896,28.7896,17765.0
2022-01-31 14:50:00,30.12,30.14,30.12,30.14,48394.0,28.7992,28.8183,28.7992,28.8183,48394.0
2022-01-31 14:55:00,30.14,30.15,30.14,30.14,33529.0,28.8183,28.8279,28.8183,28.8183,33529.0
2022-01-31 15:00:00,30.14,30.18,30.14,30.16,51692.0,28.8183,28.8566,28.8183,28.8374,51692.0
2022-01-31 15:05:00,30.16,30.16,30.13,30.13,54082.0,28.8374,28.8374,28.8088,28.8088,54082.0
2022-01-31 15:10:00,30.13,30.13,30.09,30.1,53955.0,28.8088,28.8088,28.7705,28.7801,53955.0
2022-01-31 15:15:00,30.11,30.12,30.09,30.09,50672.0,28.7896,28.7992,28.7705,28.7705,50672.0
2022-01-31 15:20:00,30.1,30.13,30.1,30.11,66647.0,28.7801,28.8088,28.7801,28.7896,66647.0
2022-01-31 15:25:00,30.11,30.14,30.11,30.14,57594.0,28.7896,28.8183,28.7896,28.8183,57594.0
2022-01-31 15:30:00,30.14,30.18,30.11,30.18,68146.0,28.8183,28.8566,28.7896,28.8566,68146.0
2022-01-31 15:35:00,30.18,30.2,30.17,30.18,64942.0,28.8566,28.8757,28.847,28.8566,64942.0
2022-01-31 15:40:00,30.18,30.18,30.14,30.14,82128.0,28.8566,28.8566,28.8183,28.8183,82128.0
2022-01-31 15:45:00,30.14,30.18,30.14,30.18,48078.0,28.8183,28.8566,28.8183,28.8566,48078.0
2022-01-31 15:50:00,30.19,30.23,30.19,30.21,132897.0,28.8661,28.9044,28.8661,28.8852,132897.0
2022-01-31 15:55:00,30.21,30.24,30.18,30.23,274459.0,28.8852,28.9139,28.8566,28.9044,274459.0
2022-02-01 09:30:00,30.57,30.71,30.54,30.65,284726.0,29.2295,29.3633,29.2008,29.306,284726.0
2022-02-01 09:35:00,30.6,30.7,30.56,30.61,110557.0,29.2581,29.3538,29.2199,29.2677,110557.0
2022-02-01 09:40:00,30.62,30.66,30.36,30.38,117280.0,29.2773,29.3155,29.0287,29.0478,117280.0
2022-02-01 09:45:00,30.38,30.42,30.25,30.35,97570.0,29.0478,29.086,28.9235,29.0191,97570.0
2022-02-01 09:50:00,30.36,30.41,30.25,30.28,66087.0,29.0287,29.0765,28.9235,28.9522,66087.0
2022-02-01 09:55:00,30.32,30.34,30.25,30.3,70262.0,28.9904,29.0095,28.9235,28.9713,70262.0
2022-02-01 10:00:00,30.32,30.37,30.04,30.17,167622.0,28.9904,29.0382,28.7227,28.847,167622.0
2022-02-01 10:05:00,30.17,30.28,30.09,30.23,57385.0,28.847,28.9522,28.7705,28.9044,57385.0
2022-02-01 10:10:00,30.26,30.38,30.18,30.33,57000.0,28.9331,29.0478,28.8566,29.0,57000.0
2022-02-01 10:15:00,30.32,30.32,30.24,30.24,23833.0,28.9904,28.9904,28.9139,28.9139,23833.0
2022-02-01 10:20:00,30.23,30.32,30.23,30.3,21335.0,28.9044,28.9904,28.9044,28.9713,21335.0
2022-02-01 10:25:00,30.29,30.32,30.25,30.29,19401.0,28.9617,28.9904,28.9235,28.9617,19401.0
2022-02-01 10:30:00,30.3,30.39,30.3,30.36,35993.0,28.9713,29.0574,28.9713,29.0287,35993.0
2022-02-01 10:35:00,30.37,30.42,30.34,30.41,32530.0,29.0382,29.086,29.0095,29.0765,32530.0
2022-02-01 10:40:00,30.41,30.42,30.33,30.39,22157.0,29.0765,29.086,29.0,29.0574,22157.0
2022-02-01 10:45:00,30.39,30.43,30.38,30.43,28767.0,29.0574,29.0956,29.0478,29.0956,28767.0
2022-02-01 10:50:00,30.43,30.62,30.43,30.62,90878.0,29.0956,29.2773,29.0956,29.2773,90878.0
2022-02-01 10:55:00,30.62,30.62,30.5,30.5,44738.0,29.2773,29.2773,29.1625,29.1625,44738.0
2022-02-01 11:00:00,30.49,30.49,30.43,30.47,57061.0,29.153,29.153,29.0956,29.1338,57061.0
2022-02-01 11:05:00,30.47,30.52,30.47,30.5,9629.0,29.1338,29.1817,29.1338,29.1625,9629.0
2022-02-01 11:10:00,30.51,30.55,30.51,30.54,46970.0,29.1721,29.2103,29.1721,29.2008,46970.0
2022-02-01 11:15:00,30.54,30.59,30.52,30.58,20315.0,29.2008,29.2486,29.1817,29.239,20315.0
2022-02-01 11:20:00,30.59,30.59,30.56,30.57,14834.0,29.2486,29.2486,29.2199,29.2295,14834.0
2022-02-01 11:25:00,30.57,30.59,30.55,30.59,9969.0,29.2295,29.2486,29.2103,29.2486,9969.0
2022-02-01 11:30:00,30.58,30.62,30.52,30.62,15564.0,29.239,29.2773,29.1817,29.2773,15564.0
2022-02-01 11:35:00,30.63,30.63,30.58,30.59,20565.0,29.2868,29.2868,29.239,29.2486,20565.0
2022-02-01 11:40:00,30.58,30.58,30.5,30.5,20089.0,29.239,29.239,29.1625,29.1625,20089.0
2022-02-01 11:45:00,30.51,30.52,30.48,30.48,21390.0,29.1721,29.1817,29.1434,29.1434,21390.0
2022-02-01 11:50:00,30.49,30.49,30.46,30.48,10400.0,29.153,29.153,29.1243,29.1434,10400.0
2022-02-01 11:55:00,30.48,30.5,30.47,30.49,11183.0,29.1434,29.1625,29.1338,29.153,11183.0
2022-02-01 12:00:00,30.48,30.49,30.45,30.45,5549.0,29.1434,29.153,29.1147,29.1147,5549.0
2022-02-01 12:05:00,30.45,30.49,30.45,30.48,9748.0,29.1147,29.153,29.1147,29.1434,9748.0
2022-02-01 12:10:00,30.47,30.47,30.44,30.45,37331.0,29.1338,29.1338,29.1052,29.1147,37331.0
2022-02-01 12:15:00,30.46,30.46,30.41,30.41,19276.0,29.1243,29.1243,29.0765,29.0765,19276.0
2022-02-01 12:20:00,30.42,30.43,30.41,30.43,10700.0,29.086,29.0956,29.0765,29.0956,10700.0
2022-02-01 12:25:00,30.43,30.48,30.42,30.48,22377.0,29.0956,29.1434,29.086,29.1434,22377.0
2022-02-01 12:30:00,30.47,30.47,30.4,30.4,18000.0,29.1338,29.1338,29.0669,29.0669,18000.0
2022-02-01 12:35:00,30.4,30.45,30.4,30.44,8603.0,29.0669,29.1147,29.0669,29.1052,8603.0
2022-02-01 12:40:00,30.44,30.44,30.39,30.41,24541.0,29.1052,29.1052,29.0574,29.0765,24541.0
2022-02-01 12:45:00,30.41,30.41,30.39,30.4,8056.0,29.0765,29.0765,29.0574,29.0669,8056.0
2022-02-01 12:50:00,30.39,30.41,30.38,30.4,7800.0,29.0574,29.0765,29.0478,29.0669,7800.0
2022-02-01 12:55:00,30.4,30.51,30.4,30.5,101931.0,29.0669,29.1721,29.0669,29.1625,101931.0
2022-02-01 13:00:00,30.5,30.5,30.43,30.44,7851.0,29.1625,29.1625,29.0956,29.1052,7851.0
2022-02-01 13:05:00,30.43,30.45,30.43,30.45,4977.0,29.0956,29.1147,29.0956,29.1147,4977.0
2022-02-01 13:10:00,30.45,30.45,30.43,30.43,8111.0,29.1147,29.1147,29.0956,29.0956,8111.0
2022-02-01 13:15:00,30.44,30.46,30.44,30.46,8033.0,29.1052,29.1243,29.1052,29.1243,8033.0
2022-02-01 13:20:00,30.47,30.49,30.45,30.45,7017.0,29.1338,29.153,29.1147,29.1147,7017.0
2022-02-01 13:25:00,30.45,30.47,30.45,30.47,7550.0,29.1147,29.1338,29.1147,29.1338,7550.0
2022-02-01 13:30:00,30.47,30.49,30.47,30.49,2405.0,29.1338,29.153,29.1338,29.153,2405.0
2022-02-01 13:35:00,30.48,30.5,30.47,30.5,4103.0,29.1434,29.1625,29.1338,29.1625,4103.0
2022-02-01 13:40:00,30.49,30.5,30.48,30.48,14569.0,29.153,29.1625,29.1434,29.1434,14569.0
2022-02-01 13:45:00,30.48,30.49,30.44,30.44,11754.0,29.1434,29.153,29.1052,29.1052,11754.0
2022-02-01 13:50:00,30.43,30.43,30.41,30.42,19666.0,29.0956,29.0956,29.0765,29.086,19666.0
2022-02-01 13:55:00,30.42,30.43,30.4,30.43,6971.0,29.086,29.0956,29.0669,29.0956,6971.0
2022-02-01 14:00:00,30.44,30.48,30.44,30.46,4677.0,29.1052,29.1434,29.1052,29.1243,4677.0
2022-02-01 14:05:00,30.45,30.5,30.45,30.5,18306.0,29.1147,29.1625,29.1147,29.1625,18306.0
2022-02-01 14:10:00,30.5,30.52,30.47,30.49,37735.0,29.1625,29.1817,29.1338,29.153,37735.0
2022-02-01 14:15:00,30.5,30.5,30.46,30.48,18135.0,29.1625,29.1625,29.1243,29.1434,18135.0
2022-02-01 14:20:00,30.49,30.49,30.46,30.48,26149.0,29.153,29.153,29.1243,29.1434,26149.0
2022-02-01 14:25:00,30.48,30.49,30.46,30.49,6426.0,29.1434,29.153,29.1243,29.153,6426.0
2022-02-01 14:30:00,30.5,30.51,30.48,30.51,6228.0,29.1625,29.1721,29.1434,29.1721,6228.0
2022-02-01 14:35:00,30.51,30.51,30.48,30.5,10445.0,29.1721,29.1721,29.1434,29.1625,10445.0
2022-02-01 14:40:00,30.5,30.52,30.5,30.51,5405.0,29.1625,29.1817,29.1625,29.1721,5405.0
2022-02-01 14:45:00,30.5,30.51,30.5,30.51,18093.0,29.1625,29.1721,29.1625,29.1721,18093.0
2022-02-01 14:50:00,30.52,30.53,30.51,30.52,15326.0,29.1817,29.1912,29.1721,29.1817,15326.0
2022-02-01 14:55:00,30.52,30.52,30.5,30.51,19615.0,29.1817,29.1817,29.1625,29.1721,19615.0
2022-02-01 15:00:00,30.5,30.55,30.5,30.55,2141.0,29.1625,29.2103,29.1625,29.2103,2141.0
2022-02-01 15:05:00,30.54,30.54,30.52,30.52,17395.0,29.2008,29.2008,29.1817,29.1817,17395.0
2022-02-01 15:10:00,30.52,30.52,30.51,30.52,18252.0,29.1817,29.1817,29.1721,29.1817,18252.0
2022-02-01 15:15:00,30.52,30.52,30.5,30.52,12709.0,29.1817,29.1817,29.1625,29.1817,12709.0
2022-02-01 15:20:00,30.51,30.52,30.48,30.48,17890.0,29.1721,29.1817,29.1434,29.1434,17890.0
2022-02-01 15:25:00,30.48,30.48,30.45,30.45,11554.0,29.1434,29.1434,29.1147,29.1147,11554.0
2022-02-01 15:30:00,30.46,30.46,30.43,30.43,23787.0,29.1243,29.1243,29.0956,29.0956,23787.0
2022-02-01 15:35:00,30.42,30.42,30.4,30.4,36685.0,29.086,29.086,29.0669,29.0669,36685.0
2022-02-01 15:40:00,30.39,30.43,30.39,30.43,12669.0,29.0574,29.0956,29.0574,29.0956,12669.0
2022-02-01 15:45:00,30.43,30.46,30.41,30.41,91478.0,29.0956,29.1243,29.0765,29.0765,91478.0
2022-02-01 15:50:00,30.41,30.46,30.41,30.46,52702.0,29.0765,29.1243,29.0765,29.1243,52702.0
2022-02-01 15:55:00,30.46,30.5,30.46,30.49,95113.0,29.1243,29.1625,29.1243,29.153,95113.0
2022-02-02 09:30:00,30.61,30.85,30.6,30.83,144179.0,29.2677,29.4972,29.2581,29.4781,144179.0
2022-02-02 09:35:00,30.82,30.84,30.72,30.74,88458.0,29.4685,29.4876,29.3729,29.392,88458.0
2022-02-02 09:40:00,30.74,30.74,30.49,30.5,45438.0,29.392,29.392,29.153,29.1625,45438.0
2022-02-02 09:45:00,30.5,30.57,30.42,30.42,43891.0,29.1625,29.2295,29.086,29.086,43891.0
2022-02-02 09:50:00,30.42,30.48,30.32,30.36,126068.0,29.086,29.1434,28.9904,29.0287,126068.0
2022-02-02 09:55:00,30.35,30.36,30.25,30.34,87165.0,29.0191,29.0287,28.9235,29.0095,87165.0
2022-02-02 10:00:00,30.35,30.56,30.35,30.43,90762.0,29.0191,29.2199,29.0191,29.0956,90762.0
2022-02-02 10:05:00,30.43,30.46,30.4,30.4,33656.0,29.0956,29.1243,29.0669,29.0669,33656.0
2022-02-02 10:10:00,30.39,30.46,30.39,30.43,17311.0,29.0574,29.1243,29.0574,29.0956,17311.0
2022-02-02 10:15:00,30.43,30.52,30.43,30.48,40713.0,29.0956,29.1817,29.0956,29.1434,40713.0
2022-02-02 10:20:00,30.49,30.57,30.49,30.57,41347.0,29.153,29.2295,29.153,29.2295,41347.0
2022-02-02 10:25:00,30.59,30.74,30.59,30.61,117990.0,29.2486,29.392,29.2486,29.2677,117990.0
2022-02-02 10:30:00,30.61,30.64,30.58,30.58,18076.0,29.2677,29.2964,29.239,29.239,18076.0
2022-02-02 10:35:00,30.57,30.58,30.52,30.55,18774.0,29.2295,29.239,29.1817,29.2103,18774.0
2022-02-02 10:40:00,30.53,30.62,30.51,30.62,12411.0,29.1912,29.2773,29.1721,29.2773,12411.0
2022-02-02 10:45:00,30.63,30.68,30.62,30.66,16782.0,29.2868,29.3346,29.2773,29.3155,16782.0
2022-02-02 10:50:00,30.64,30.69,30.63,30.63,8694.0,29.2964,29.3442,29.2868,29.2868,8694.0
2022-02-02 10:55:00,30.64,30.64,30.61,30.64,17916.0,29.2964,29.2964,29.2677,29.2964,17916.0
2022-02-02 11:00:00,30.64,30.65,30.62,30.65,15773.0,29.2964,29.306,29.2773,29.306,15773.0
2022-02-02 11:05:00,30.63,30.63,30.56,30.56,13117.0,29.2868,29.2868,29.2199,29.2199,13117.0
2022-02-02 11:10:00,30.56,30.64,30.56,30.64,31026.0,29.2199,29.2964,29.2199,29.2964,31026.0
2022-02-02 11:15:00,30.64,30.64,30.61,30.61,29163.0,29.2964,29.2964,29.2677,29.2677,29163.0
2022-02-02 11:20:00,30.61,30.69,30.61,30.68,26700.0,29.2677,29.3442,29.2677,29.3346,26700.0
2022-02-02 11:25:00,30.69,30.73,30.69,30.73,24974.0,29.3442,29.3824,29.3442,29.3824,24974.0
2022-02-02 11:30:00,30.73,30.74,30.66,30.68,40219.0,29.3824,29.392,29.3155,29.3346,40219.0
2022-02-02 11:35:00,30.69,30.72,30.68,30.71,33195.0,29.3442,29.3729,29.3346,29.3633,33195.0
2022-02-02 11:40:00,30.72,30.76,30.72,30.76,27005.0,29.3729,29.4111,29.3729,29.4111,27005.0
2022-02-02 11:45:00,30.76,30.77,30.75,30.75,42400.0,29.4111,29.4207,29.4016,29.4016,42400.0
2022-02-02 11:50:00,30.75,30.8,30.75,30.8,16899.0,29.4016,29.4494,29.4016,29.4494,16899.0
2022-02-02 11:55:00,30.8,30.8,30.77,30.78,31192.0,29.4494,29.4494,29.4207,29.4303,31192.0
2022-02-02 12:00:00,30.78,30.81,30.77,30.81,25244.0,29.4303,29.4589,29.4207,29.4589,25244.0
2022-02-02 12:05:00,30.82,30.89,30.82,30.89,20801.0,29.4685,29.5354,29.4685,29.5354,20801.0
2022-02-02 12:10:00,30.9,30.91,30.9,30.91,10150.0,29.545,29.5546,29.545,29.5546,10150.0
2022-02-02 12:15:00,30.91,30.92,30.89,30.92,42472.0,29.5546,29.5641,29.5354,29.5641,42472.0
2022-02-02 12:20:00,30.91,30.91,30.89,30.89,12314.0,29.5546,29.5546,29.5354,29.5354,12314.0
2022-02-02 12:25:00,30.9,30.9,30.89,30.9,26830.0,29.545,29.545,29.5354,29.545,26830.0
2022-02-02 12:30:00,30.9,30.91,30.88,30.9,23844.0,29.545,29.5546,29.5259,29.545,23844.0
2022-02-02 12:35:00,30.91,30.92,30.9,30.91,20478.0,29.5546,29.5641,29.545,29.5546,20478.0
2022-02-02 12:40:00,30.9,30.91,30.88,30.91,50050.0,29.545,29.5546,29.5259,29.5546,50050.0
2022-02-02 12:45:00,30.91,30.92,30.91,30.91,17852.0,29.5546,29.5641,29.5546,29.5546,17852.0
2022-02-02 12:50:00,30.91,30.92,30.91,30.92,13101.0,29.5546,29.5641,29.5546,29.5641,13101.0
2022-02-02 12:55:00,30.93,30.97,30.93,30.97,21116.0,29.5737,29.6119,29.5737,29.6119,21116.0
2022-02-02 13:00:00,30.96,31.0,30.95,31.0,44812.0,29.6024,29.6406,29.5928,29.6406,44812.0
2022-02-02 13:05:00,30.99,31.0,30.98,30.99,21036.0,29.631,29.6406,29.6215,29.631,21036.0
2022-02-02 13:10:00,30.99,31.03,30.99,31.03,27674.0,29.631,29.6693,29.631,29.6693,27674.0
2022-02-02 13:15:00,31.01,31.02,30.97,30.97,34240.0,29.6502,29.6597,29.6119,29.6119,34240.0
2022-02-02 13:20:00,30.95,30.95,30.92,30.92,76604.0,29.5928,29.5928,29.5641,29.5641,76604.0
2022-02-02 13:25:00,30.92,30.92,30.89,30.92,10632.0,29.5641,29.5641,29.5354,29.5641,10632.0
2022-02-02 13:30:00,30.91,30.92,30.9,30.92,18255.0,29.5546,29.5641,29.545,29.5641,18255.0
2022-02-02 13:35:00,30.93,30.93,30.88,30.88,22007.0,29.5737,29.5737,29.5259,29.5259,22007.0
2022-02-02 13:40:00,30.88,30.88,30.86,30.86,38986.0,29.5259,29.5259,29.5067,29.5067,38986.0
2022-02-02 13:45:00,30.86,30.88,30.84,30.86,31076.0,29.5067,29.5259,29.4876,29.5067,31076.0
2022-02-02 13:50:00,30.85,30.87,30.85,30.87,15128.0,29.4972,29.5163,29.4972,29.5163,15128.0
2022-02-02 13:55:00,30.88,30.91,30.88,30.91,19663.0,29.5259,29.5546,29.5259,29.5546,19663.0
2022-02-02 14:00:00,30.91,30.91,30.89,30.89,26053.0,29.5546,29.5546,29.5354,29.5354,26053.0
2022-02-02 14:05:00,30.89,30.91,30.88,30.89,23589.0,29.5354,29.5546,29.5259,29.5354,23589.0
2022-02-02 14:10:00,30.91,30.91,30.89,30.91,3499.0,29.5546,29.5546,29.5354,29.5546,3499.0
2022-02-02 14:15:00,30.9,30.9,30.88,30.9,17038.0,29.545,29.545,29.5259,29.545,17038.0
2022-02-02 14:20:00,30.9,30.92,30.89,30.92,27462.0,29.545,29.5641,29.5354,29.5641,27462.0
2022-02-02 14:25:00,30.91,30.93,30.91,30.91,18690.0,29.5546,29.5737,29.5546,29.5546,18690.0
2022-02-02 14:30:00,30.93,30.94,30.91,30.93,15131.0,29.5737,29.5832,29.5546,29.5737,15131.0
2022-02-02 14:35:00,30.93,30.93,30.91,30.91,24651.0,29.5737,29.5737,29.5546,29.5546,24651.0
2022-02-02 14:40:00,30.92,30.95,30.92,30.94,21513.0,29.5641,29.5928,29.5641,29.5832,21513.0
2022-02-02 14:45:00,30.93,30.95,30.93,30.93,26632.0,29.5737,29.5928,29.5737,29.5737,26632.0
2022-02-02 14:50:00,30.92,30.92,30.92,30.92,9915.0,29.5641,29.5641,29.5641,29.5641,9915.0
2022-02-02 14:55:00,30.91,30.91,30.84,30.84,12861.0,29.5546,29.5546,29.4876,29.4876,12861.0
2022-02-02 15:00:00,30.84,30.85,30.82,30.84,26771.0,29.4876,29.4972,29.4685,29.4876,26771.0
2022-02-02 15:05:00,30.84,30.84,30.82,30.83,17250.0,29.4876,29.4876,29.4685,29.4781,17250.0
2022-02-02 15:10:00,30.82,30.82,30.8,30.8,23198.0,29.4685,29.4685,29.4494,29.4494,23198.0
2022-02-02 15:15:00,30.8,30.83,30.8,30.82,42586.0,29.4494,29.4781,29.4494,29.4685,42586.0
2022-02-02 15:20:00,30.82,30.82,30.8,30.8,46825.0,29.4685,29.4685,29.4494,29.4494,46825.0
2022-02-02 15:25:00,30.81,30.81,30.76,30.76,22884.0,29.4589,29.4589,29.4111,29.4111,22884.0
2022-02-02 15:30:00,30.77,30.77,30.73,30.74,44235.0,29.4207,29.4207,29.3824,29.392,44235.0
2022-02-02 15:35:00,30.75,30.75,30.71,30.71,54220.0,29.4016,29.4016,29.3633,29.3633,54220.0
2022-02-02 15:40:00,30.71,30.71,30.66,30.68,58639.0,29.3633,29.3633,29.3155,29.3346,58639.0
2022-02-02 15:45:00,30.68,30.7,30.68,30.68,37901.0,29.3346,29.3538,29.3346,29.3346,37901.0
2022-02-02 15:50:00,30.67,30.68,30.64,30.65,75702.0,29.3251,29.3346,29.2964,29.306,75702.0
2022-02-02 15:55:00,30.66,30.66,30.63,30.63,85195.0,29.3155,29.3155,29.2868,29.2868,85195.0
2022-02-03 09:30:00,30.42,30.54,30.36,30.43,133215.0,29.086,29.2008,29.0287,29.0956,133215.0
2022-02-03 09:35:00,30.41,30.46,30.29,30.34,51983.0,29.0765,29.1243,28.9617,29.0095,51983.0
2022-02-03 09:40:00,30.33,30.45,30.22,30.22,52389.0,29.0,29.1147,28.8948,28.8948,52389.0
2022-02-03 09:45:00,30.22,30.22,30.03,30.07,94738.0,28.8948,28.8948,28.7131,28.7514,94738.0
2022-02-03 09:50:00,30.06,30.1,30.02,30.09,55833.0,28.7418,28.7801,28.7036,28.7705,55833.0
2022-02-03 09:55:00,30.07,30.13,30.04,30.09,28433.0,28.7514,28.8088,28.7227,28.7705,28433.0
2022-02-03 10:00:00,30.06,30.08,29.95,30.01,61705.0,28.7418,28.7609,28.6366,28.694,61705.0
2022-02-03 10:05:00,30.0,30.1,30.0,30.09,44278.0,28.6845,28.7801,28.6845,28.7705,44278.0
2022-02-03 10:10:00,30.09,30.24,30.07,30.21,86477.0,28.7705,28.9139,28.7514,28.8852,86477.0
2022-02-03 10:15:00,30.21,30.34,30.2,30.27,36702.0,28.8852,29.0095,28.8757,28.9426,36702.0
2022-02-03 10:20:00,30.27,30.32,30.24,30.25,31762.0,28.9426,28.9904,28.9139,28.9235,31762.0
2022-02-03 10:25:00,30.26,30.27,30.23,30.26,17698.0,28.9331,28.9426,28.9044,28.9331,17698.0
2022-02-03 10:30:00,30.27,30.38,30.27,30.36,35077.0,28.9426,29.0478,28.9426,29.0287,35077.0
2022-02-03 10:35:00,30.35,30.5,30.34,30.5,66535.0,29.0191,29.1625,29.0095,29.1625,66535.0
2022-02-03 10:40:00,30.5,30.59,30.5,30.55,273358.0,29.1625,29.2486,29.1625,29.2103,273358.0
2022-02-03 10:45:00,30.55,30.6,30.54,30.57,51023.0,29.2103,29.2581,29.2008,29.2295,51023.0
2022-02-03 10:50:00,30.57,30.59,30.53,30.55,28898.0,29.2295,29.2486,29.1912,29.2103,28898.0
2022-02-03 10:55:00,30.55,30.61,30.54,30.55,31851.0,29.2103,29.2677,29.2008,29.2103,31851.0
2022-02-03 11:00:00,30.55,30.56,30.41,30.45,43359.0,29.2103,29.2199,29.0765,29.1147,43359.0
2022-02-03 11:05:00,30.47,30.59,30.43,30.57,26292.0,29.1338,29.2486,29.0956,29.2295,26292.0
2022-02-03 11:10:00,30.56,30.65,30.55,30.61,36038.0,29.2199,29.306,29.2103,29.2677,36038.0
2022-02-03 11:15:00,30.6,30.6,30.54,30.55,32676.0,29.2581,29.2581,29.2008,29.2103,32676.0
2022-02-03 11:20:00,30.55,30.57,30.53,30.56,35807.0,29.2103,29.2295,29.1912,29.2199,35807.0
2022-02-03 11:25:00,30.57,30.62,30.55,30.62,33935.0,29.2295,29.2773,29.2103,29.2773,33935.0
2022-02-03 11:30:00,30.62,30.65,30.59,30.59,25647.0,29.2773,29.306,29.2486,29.2486,25647.0
2022-02-03 11:35:00,30.59,30.6,30.56,30.56,22015.0,29.2486,29.2581,29.2199,29.2199,22015.0
2022-02-03 11:40:00,30.57,30.57,30.48,30.49,32182.0,29.2295,29.2295,29.1434,29.153,32182.0
2022-02-03 11:45:00,30.48,30.53,30.48,30.52,23877.0,29.1434,29.1912,29.1434,29.1817,23877.0
2022-02-03 11:50:00,30.51,30.54,30.49,30.5,17021.0,29.1721,29.2008,29.153,29.1625,17021.0
2022-02-03 11:55:00,30.5,30.51,30.46,30.48,13938.0,29.1625,29.1721,29.1243,29.1434,13938.0
2022-02-03 12:00:00,30.47,30.48,30.34,30.35,41411.0,29.1338,29.1434,29.0095,29.0191,41411.0
2022-02-03 12:05:00,30.36,30.37,30.3,30.32,18459.0,29.0287,29.0382,28.9713,28.9904,18459.0
2022-02-03 12:10:00,30.32,30.37,30.32,30.37,18793.0,28.9904,29.0382,28.9904,29.0382,18793.0
2022-02-03 12:15:00,30.37,30.37,30.33,30.33,18795.0,29.0382,29.0382,29.0,29.0,18795.0
2022-02-03 12:20:00,30.33,30.38,30.33,30.38,23908.0,29.0,29.0478,29.0,29.0478,23908.0
2022-02-03 12:25:00,30.38,30.39,30.37,30.39,15505.0,29.0478,29.0574,29.0382,29.0574,15505.0
2022-02-03 12:30:00,30.39,30.4,30.36,30.37,11472.0,29.0574,29.0669,29.0287,29.0382,11472.0
2022-02-03 12:35:00,30.37,30.39,30.35,30.35,23713.0,29.0382,29.0574,29.0191,29.0191,23713.0
2022-02-03 12:40:00,30.34,30.34,30.3,30.3,22949.0,29.0095,29.0095,28.9713,28.9713,22949.0
2022-02-03 12:45:00,30.3,30.3,30.25,30.27,8865.0,28.9713,28.9713,28.9235,28.9426,8865.0
2022-02-03 12:50:00,30.27,30.28,30.27,30.28,9247.0,28.9426,28.9522,28.9426,28.9522,9247.0
2022-02-03 12:55:00,30.29,30.3,30.27,30.3,8520.0,28.9617,28.9713,28.9426,28.9713,8520.0
2022-02-03 13:00:00,30.32,30.32,30.3,30.3,11410.0,28.9904,28.9904,28.9713,28.9713,11410.0
2022-02-03 13:05:00,30.31,30.37,30.31,30.33,10833.0,28.9809,29.0382,28.9809,29.0,10833.0
2022-02-03 13:10:00,30.32,30.37,30.32,30.37,5927.0,28.9904,29.0382,28.9904,29.0382,5927.0
2022-02-03 13:15:00,30.38,30.38,30.34,30.35,26228.0,29.0478,29.0478,29.0095,29.0191,26228.0
2022-02-03 13:20:00,30.36,30.38,30.35,30.37,18739.0,29.0287,29.0478,29.0191,29.0382,18739.0
2022-02-03 13:25:00,30.38,30.39,30.32,30.32,25438.0,29.0478,29.0574,28.9904,28.9904,25438.0
2022-02-03 13:30:00,30.33,30.4,30.33,30.4,11682.0,29.0,29.0669,29.0,29.0669,11682.0
2022-02-03 13:35:00,30.39,30.41,30.38,30.39,17142.0,29.0574,29.0765,29.0478,29.0574,17142.0
2022-02-03 13:40:00,30.41,30.41,30.39,30.39,14984.0,29.0765,29.0765,29.0574,29.0574,14984.0
2022-02-03 13:45:00,30.39,30.41,30.38,30.41,11128.0,29.0574,29.0765,29.0478,29.0765,11128.0
2022-02-03 13:50:00,30.45,30.47,30.44,30.47,23636.0,29.1147,29.1338,29.1052,29.1338,23636.0
2022-02-03 13:55:00,30.47,30.49,30.47,30.49,16223.0,29.1338,29.153,29.1338,29.153,16223.0
2022-02-03 14:00:00,30.5,30.57,30.5,30.55,19381.0,29.1625,29.2295,29.1625,29.2103,19381.0
2022-02-03 14:05:00,30.55,30.6,30.55,30.58,31629.0,29.2103,29.2581,29.2103,29.239,31629.0
2022-02-03 14:10:00,30.58,30.58,30.55,30.56,20967.0,29.239,29.239,29.2103,29.2199,20967.0
2022-02-03 14:15:00,30.55,30.59,30.55,30.59,6617.0,29.2103,29.2486,29.2103,29.2486,6617.0
2022-02-03 14:20:00,30.59,30.59,30.55,30.56,14835.0,29.2486,29.2486,29.2103,29.2199,14835.0
2022-02-03 14:25:00,30.56,30.56,30.5,30.51,19503.0,29.2199,29.2199,29.1625,29.1721,19503.0
2022-02-03 14:30:00,30.51,30.53,30.5,30.53,11432.0,29.1721,29.1912,29.1625,29.1912,11432.0
2022-02-03 14:35:00,30.53,30.53,30.48,30.48,10183.0,29.1912,29.1912,29.1434,29.1434,10183.0
2022-02-03 14:40:00,30.48,30.48,30.39,30.39,23771.0,29.1434,29.1434,29.0574,29.0574,23771.0
2022-02-03 14:45:00,30.39,30.39,30.38,30.38,18211.0,29.0574,29.0574,29.0478,29.0478,18211.0
2022-02-03 14:50:00,30.38,30.38,30.37,30.38,18278.0,29.0478,29.0478,29.0382,29.0478,18278.0
2022-02-03 14:55:00,30.36,30.42,30.36,30.39,5696.0,29.0287,29.086,29.0287,29.0574,5696.0
2022-02-03 15:00:00,30.39,30.41,30.37,30.37,5971.0,29.0574,29.0765,29.0382,29.0382,5971.0
2022-02-03 15:05:00,30.38,30.41,30.38,30.38,18112.0,29.0478,29.0765,29.0478,29.0478,18112.0
2022-02-03 15:10:00,30.37,30.37,30.35,30.37,21078.0,29.0382,29.0382,29.0191,29.0382,21078.0
2022-02-03 15:15:00,30.38,30.4,30.38,30.39,23983.0,29.0478,29.0669,29.0478,29.0574,23983.0
2022-02-03 15:20:00,30.39,30.4,30.37,30.37,10482.0,29.0574,29.0669,29.0382,29.0382,10482.0
2022-02-03 15:25:00,30.37,30.37,30.35,30.35,2950.0,29.0382,29.0382,29.0191,29.0191,2950.0
2022-02-03 15:30:00,30.35,30.36,30.31,30.31,30173.0,29.0191,29.0287,28.9809,28.9809,30173.0
2022-02-03 15:35:00,30.3,30.32,30.28,30.28,23756.0,28.9713,28.9904,28.9522,28.9522,23756.0
2022-02-03 15:40:00,30.27,30.29,30.27,30.27,37524.0,28.9426,28.9617,28.9426,28.9426,37524.0
2022-02-03 15:45:00,30.27,30.29,30.26,30.27,36183.0,28.9426,28.9617,28.9331,28.9426,36183.0
2022-02-03 15:50:00,30.27,30.27,30.24,30.24,54374.0,28.9426,28.9426,28.9139,28.9139,54374.0
2022-02-03 15:55:00,30.25,30.29,30.24,30.24,124983.0,28.9235,28.9617,28.9139,28.9139,124983.0
2022-02-04 09:30:00,30.06,30.23,29.97,30.12,209112.0,28.7418,28.9044,28.6558,28.7992,209112.0
2022-02-04 09:35:00,30.11,30.3,30.1,30.25,40388.0,28.7896,28.9713,28.7801,28.9235,40388.0
2022-02-04 09:40:00,30.27,30.45,30.27,30.44,50900.0,28.9426,29.1147,28.9426,29.1052,50900.0
2022-02-04 09:45:00,30.43,30.47,30.38,30.4,49772.0,29.0956,29.1338,29.0478,29.0669,49772.0
2022-02-04 09:50:00,30.42,30.42,30.18,30.18,52759.0,29.086,29.086,28.8566,28.8566,52759.0
2022-02-04 09:55:00,30.19,30.35,30.19,30.33,28971.0,28.8661,29.0191,28.8661,29.0,28971.0
2022-02-04 10:00:00,30.35,30.48,30.33,30.46,41845.0,29.0191,29.1434,29.0,29.1243,41845.0
2022-02-04 10:05:00,30.47,30.54,30.43,30.43,27541.0,29.1338,29.2008,29.0956,29.0956,27541.0
2022-02-04 10:10:00,30.43,30.49,30.41,30.43,22251.0,29.0956,29.153,29.0765,29.0956,22251.0
2022-02-04 10:15:00,30.45,30.5,30.43,30.49,19776.0,29.1147,29.1625,29.0956,29.153,19776.0
2022-02-04 10:20:00,30.48,30.55,30.46,30.47,18915.0,29.1434,29.2103,29.1243,29.1338,18915.0
2022-02-04 10:25:00,30.46,30.46,30.33,30.34,27716.0,29.1243,29.1243,29.0,29.0095,27716.0
2022-02-04 10:30:00,30.33,30.73,30.28,30.63,362517.0,29.0,29.3824,28.9522,29.2868,362517.0
2022-02-04 10:35:00,30.63,30.63,30.5,30.51,45455.0,29.2868,29.2868,29.1625,29.1721,45455.0
2022-02-04 10:40:00,30.51,30.51,30.42,30.42,44639.0,29.1721,29.1721,29.086,29.086,44639.0
2022-02-04 10:45:00,30.4,30.44,30.36,30.38,119981.0,29.0669,29.1052,29.0287,29.0478,119981.0
2022-02-04 10:50:00,30.39,30.46,30.39,30.45,17560.0,29.0574,29.1243,29.0574,29.1147,17560.0
2022-02-04 10:55:00,30.46,30.51,30.42,30.46,121768.0,29.1243,29.1721,29.086,29.1243,121768.0
2022-02-04 11:00:00,30.46,30.54,30.44,30.53,32266.0,29.1243,29.2008,29.1052,29.1912,32266.0
2022-02-04 11:05:00,30.54,30.56,30.48,30.5,76709.0,29.2008,29.2199,29.1434,29.1625,76709.0
2022-02-04 11:10:00,30.5,30.52,30.41,30.41,14053.0,29.1625,29.1817,29.0765,29.0765,14053.0
2022-02-04 11:15:00,30.4,30.46,30.38,30.45,49353.0,29.0669,29.1243,29.0478,29.1147,49353.0
2022-02-04 11:20:00,30.44,30.44,30.37,30.39,28241.0,29.1052,29.1052,29.0382,29.0574,28241.0
2022-02-04 11:25:00,30.4,30.49,30.4,30.44,48138.0,29.0669,29.153,29.0669,29.1052,48138.0
2022-02-04 11:30:00,30.46,30.49,30.45,30.48,14275.0,29.1243,29.153,29.1147,29.1434,14275.0
2022-02-04 11:35:00,30.49,30.54,30.47,30.48,14955.0,29.153,29.2008,29.1338,29.1434,14955.0
2022-02-04 11:40:00,30.48,30.52,30.48,30.51,12844.0,29.1434,29.1817,29.1434,29.1721,12844.0
2022-02-04 11:45:00,30.49,30.54,30.48,30.51,17484.0,29.153,29.2008,29.1434,29.1721,17484.0
2022-02-04 11:50:00,30.51,30.54,30.51,30.54,18910.0,29.1721,29.2008,29.1721,29.2008,18910.0
2022-02-04 11:55:00,30.55,30.59,30.52,30.52,17750.0,29.2103,29.2486,29.1817,29.1817,17750.0
2022-02-04 12:00:00,30.52,30.55,30.49,30.55,14644.0,29.1817,29.2103,29.153,29.2103,14644.0
2022-02-04 12:05:00,30.56,30.58,30.55,30.57,20585.0,29.2199,29.239,29.2103,29.2295,20585.0
2022-02-04 12:10:00,30.55,30.56,30.52,30.56,19766.0,29.2103,29.2199,29.1817,29.2199,19766.0
2022-02-04 12:15:00,30.56,30.56,30.53,30.53,8729.0,29.2199,29.2199,29.1912,29.1912,8729.0
2022-02-04 12:20:00,30.54,30.54,30.49,30.51,11215.0,29.2008,29.2008,29.153,29.1721,11215.0
2022-02-04 12:25:00,30.52,30.52,30.48,30.49,13600.0,29.1817,29.1817,29.1434,29.153,13600.0
2022-02-04 12:30:00,30.5,30.5,30.49,30.5,19937.0,29.1625,29.1625,29.153,29.1625,19937.0
2022-02-04 12:35:00,30.49,30.49,30.48,30.49,7224.0,29.153,29.153,29.1434,29.153,7224.0
2022-02-04 12:40:00,30.49,30.51,30.47,30.49,11347.0,29.153,29.1721,29.1338,29.153,11347.0
2022-02-04 12:45:00,30.48,30.48,30.45,30.46,8586.0,29.1434,29.1434,29.1147,29.1243,8586.0
2022-02-04 12:50:00,30.46,30.46,30.39,30.4,6342.0,29.1243,29.1243,29.0574,29.0669,6342.0
2022-02-04 12:55:00,30.39,30.39,30.37,30.39,11140.0,29.0574,29.0574,29.0382,29.0574,11140.0
2022-02-04 13:00:00,30.4,30.42,30.39,30.41,8695.0,29.0669,29.086,29.0574,29.0765,8695.0
2022-02-04 13:05:00,30.4,30.43,30.4,30.43,10444.0,29.0669,29.0956,29.0669,29.0956,10444.0
2022-02-04 13:10:00,30.43,30.43,30.41,30.41,18200.0,29.0956,29.0956,29.0765,29.0765,18200.0
2022-02-04 13:15:00,30.41,30.43,30.41,30.43,7900.0,29.0765,29.0956,29.0765,29.0956,7900.0
2022-02-04 13:20:00,30.43,30.46,30.43,30.46,15005.0,29.0956,29.1243,29.0956,29.1243,15005.0
2022-02-04 13:25:00,30.45,30.45,30.41,30.42,22458.0,29.1147,29.1147,29.0765,29.086,22458.0
2022-02-04 13:30:00,30.44,30.44,30.38,30.38,16488.0,29.1052,29.1052,29.0478,29.0478,16488.0
2022-02-04 13:35:00,30.37,30.37,30.33,30.33,13582.0,29.0382,29.0382,29.0,29.0,13582.0
2022-02-04 13:40:00,30.35,30.38,30.35,30.38,15678.0,29.0191,29.0478,29.0191,29.0478,15678.0
2022-02-04 13:45:00,30.39,30.39,30.35,30.37,32210.0,29.0574,29.0574,29.0191,29.0382,32210.0
2022-02-04 13:50:00,30.37,30.39,30.36,30.36,11659.0,29.0382,29.0574,29.0287,29.0287,11659.0
2022-02-04 13:55:00,30.36,30.36,30.33,30.34,13889.0,29.0287,29.0287,29.0,29.0095,13889.0
2022-02-04 14:00:00,30.34,30.36,30.34,30.34,33150.0,29.0095,29.0287,29.0095,29.0095,33150.0
2022-02-04 14:05:00,30.33,30.34,30.31,30.31,27085.0,29.0,29.0095,28.9809,28.9809,27085.0
2022-02-04 14:10:00,30.32,30.32,30.28,30.28,15014.0,28.9904,28.9904,28.9522,28.9522,15014.0
2022-02-04 14:15:00,30.29,30.3,30.28,30.28,13565.0,28.9617,28.9713,28.9522,28.9522,13565.0
2022-02-04 14:20:00,30.28,30.28,30.26,30.26,48539.0,28.9522,28.9522,28.9331,28.9331,48539.0
2022-02-04 14:25:00,30.26,30.26,30.25,30.25,25758.0,28.9331,28.9331,28.9235,28.9235,25758.0
2022-02-04 14:30:00,30.25,30.28,30.25,30.28,14182.0,28.9235,28.9522,28.9235,28.9522,14182.0
2022-02-04 14:35:00,30.28,30.35,30.28,30.35,10216.0,28.9522,29.0191,28.9522,29.0191,10216.0
2022-02-04 14:40:00,30.36,30.36,30.34,30.34,22012.0,29.0287,29.0287,29.0095,29.0095,22012.0
2022-02-04 14:45:00,30.32,30.36,30.32,30.36,12318.0,28.9904,29.0287,28.9904,29.0287,12318.0
2022-02-04 14:50:00,30.36,30.37,30.34,30.35,30446.0,29.0287,29.0382,29.0095,29.0191,30446.0
2022-02-04 14:55:00,30.35,30.36,30.33,30.33,8121.0,29.0191,29.0287,29.0,29.0,8121.0
2022-02-04 15:00:00,30.34,30.35,30.32,30.32,30791.0,29.0095,29.0191,28.9904,28.9904,30791.0
2022-02-04 15:05:00,30.33,30.37,30.33,30.36,11137.0,29.0,29.0382,29.0,29.0287,11137.0
2022-02-04 15:10:00,30.37,30.4,30.36,30.4,20130.0,29.0382,29.0669,29.0287,29.0669,20130.0
2022-02-04 15:15:00,30.39,30.4,30.38,30.39,23442.0,29.0574,29.0669,29.0478,29.0574,23442.0
2022-02-04 15:20:00,30.4,30.42,30.4,30.42,5689.0,29.0669,29.086,29.0669,29.086,5689.0
2022-02-04 15:25:00,30.43,30.44,30.42,30.43,15646.0,29.0956,29.1052,29.086,29.0956,15646.0
2022-02-04 15:30:00,30.44,30.49,30.44,30.49,41960.0,29.1052,29.153,29.1052,29.153,41960.0
2022-02-04 15:35:00,30.48,30.48,30.47,30.47,34719.0,29.1434,29.1434,29.1338,29.1338,34719.0
2022-02-04 15:40:00,30.46,30.46,30.44,30.44,15296.0,29.1243,29.1243,29.1052,29.1052,15296.0
2022-02-04 15:45:00,30.43,30.43,30.39,30.39,47852.0,29.0956,29.0956,29.0574,29.0574,47852.0
2022-02-04 15:50:00,30.4,30.42,30.38,30.39,22785.0,29.0669,29.086,29.0478,29.0574,22785.0
2022-02-04 15:55:00,30.39,30.4,30.36,30.39,176763.0,29.0574,29.0669,29.0287,29.0574,176763.0
2022-02-07 09:30:00,30.61,30.71,30.55,30.57,206242.0,29.2677,29.3633,29.2103,29.2295,206242.0
2022-02-07 09:35:00,30.55,30.59,30.47,30.53,88944.0,29.2103,29.2486,29.1338,29.1912,88944.0
2022-02-07 09:40:00,30.53,30.57,30.48,30.5,89418.0,29.1912,29.2295,29.1434,29.1625,89418.0
2022-02-07 09:45:00,30.51,30.55,30.42,30.45,36041.0,29.1721,29.2103,29.086,29.1147,36041.0
2022-02-07 09:50:00,30.46,30.64,30.44,30.64,32535.0,29.1243,29.2964,29.1052,29.2964,32535.0
2022-02-07 09:55:00,30.64,30.7,30.57,30.69,52959.0,29.2964,29.3538,29.2295,29.3442,52959.0
2022-02-07 10:00:00,30.68,30.74,30.64,30.74,90993.0,29.3346,29.392,29.2964,29.392,90993.0
2022-02-07 10:05:00,30.75,30.77,30.66,30.66,43269.0,29.4016,29.4207,29.3155,29.3155,43269.0
2022-02-07 10:10:00,30.65,30.66,30.52,30.56,27038.0,29.306,29.3155,29.1817,29.2199,27038.0
2022-02-07 10:15:00,30.56,30.59,30.53,30.59,19589.0,29.2199,29.2486,29.1912,29.2486,19589.0
2022-02-07 10:20:00,30.57,30.8,30.57,30.77,46504.0,29.2295,29.4494,29.2295,29.4207,46504.0
2022-02-07 10:25:00,30.76,30.78,30.73,30.76,22483.0,29.4111,29.4303,29.3824,29.4111,22483.0
2022-02-07 10:30:00,30.74,30.83,30.71,30.82,25005.0,29.392,29.4781,29.3633,29.4685,25005.0
2022-02-07 10:35:00,30.83,30.9,30.83,30.84,36495.0,29.4781,29.545,29.4781,29.4876,36495.0
2022-02-07 10:40:00,30.84,30.86,30.76,30.84,31865.0,29.4876,29.5067,29.4111,29.4876,31865.0
2022-02-07 10:45:00,30.85,30.88,30.8,30.82,20339.0,29.4972,29.5259,29.4494,29.4685,20339.0
2022-02-07 10:50:00,30.81,30.89,30.78,30.87,22558.0,29.4589,29.5354,29.4303,29.5163,22558.0
2022-02-07 10:55:00,30.88,30.92,30.87,30.92,20195.0,29.5259,29.5641,29.5163,29.5641,20195.0
2022-02-07 11:00:00,30.92,30.94,30.84,30.86,14907.0,29.5641,29.5832,29.4876,29.5067,14907.0
2022-02-07 11:05:00,30.86,30.86,30.76,30.76,17950.0,29.5067,29.5067,29.4111,29.4111,17950.0
2022-02-07 11:10:00,30.77,30.83,30.77,30.82,13687.0,29.4207,29.4781,29.4207,29.4685,13687.0
2022-02-07 11:15:00,30.82,30.88,30.8,30.88,15691.0,29.4685,29.5259,29.4494,29.5259,15691.0
2022-02-07 11:20:00,30.89,30.93,30.88,30.93,14154.0,29.5354,29.5737,29.5259,29.5737,14154.0
2022-02-07 11:25:00,30.93,31.08,30.93,31.01,75100.0,29.5737,29.7171,29.5737,29.6502,75100.0
2022-02-07 11:30:00,31.02,31.07,31.0,31.0,71195.0,29.6597,29.7075,29.6406,29.6406,71195.0
2022-02-07 11:35:00,31.01,31.1,31.01,31.03,23107.0,29.6502,29.7362,29.6502,29.6693,23107.0
2022-02-07 11:40:00,31.03,31.03,30.96,30.98,12922.0,29.6693,29.6693,29.6024,29.6215,12922.0
2022-02-07 11:45:00,30.98,31.0,30.93,30.97,37053.0,29.6215,29.6406,29.5737,29.6119,37053.0
2022-02-07 11:50:00,30.97,31.0,30.96,30.96,19759.0,29.6119,29.6406,29.6024,29.6024,19759.0
2022-02-07 11:55:00,30.96,31.02,30.95,31.01,9767.0,29.6024,29.6597,29.5928,29.6502,9767.0
2022-02-07 12:00:00,31.0,31.04,31.0,31.01,19067.0,29.6406,29.6789,29.6406,29.6502,19067.0
2022-02-07 12:05:00,31.0,31.01,30.98,30.98,11742.0,29.6406,29.6502,29.6215,29.6215,11742.0
2022-02-07 12:10:00,30.99,30.99,30.97,30.98,21225.0,29.631,29.631,29.6119,29.6215,21225.0
2022-02-07 12:15:00,30.97,30.97,30.95,30.95,25240.0,29.6119,29.6119,29.5928,29.5928,25240.0
2022-02-07 12:20:00,30.96,30.96,30.93,30.94,11255.0,29.6024,29.6024,29.5737,29.5832,11255.0
2022-02-07 12:25:00,30.94,30.99,30.94,30.99,24218.0,29.5832,29.631,29.5832,29.631,24218.0
2022-02-07 12:30:00,30.97,31.03,30.96,31.03,6286.0,29.6119,29.6693,29.6024,29.6693,6286.0
2022-02-07 12:35:00,31.04,31.05,31.01,31.01,28231.0,29.6789,29.6884,29.6502,29.6502,28231.0
2022-02-07 12:40:00,31.01,31.09,31.01,31.09,17355.0,29.6502,29.7267,29.6502,29.7267,17355.0
2022-02-07 12:45:00,31.08,31.11,31.06,31.1,24071.0,29.7171,29.7458,29.698,29.7362,24071.0
2022-02-07 12:50:00,31.09,31.13,31.09,31.13,17149.0,29.7267,29.7649,29.7267,29.7649,17149.0
2022-02-07 12:55:00,31.14,31.17,31.14,31.15,16785.0,29.7745,29.8032,29.7745,29.784,16785.0
2022-02-07 13:00:00,31.15,31.18,31.14,31.14,27235.0,29.784,29.8127,29.7745,29.7745,27235.0
2022-02-07 13:05:00,31.14,31.2,31.14,31.2,8600.0,29.7745,29.8318,29.7745,29.8318,8600.0
2022-02-07 13:10:00,31.19,31.22,31.18,31.19,11212.0,29.8223,29.851,29.8127,29.8223,11212.0
2022-02-07 13:15:00,31.19,31.2,31.18,31.2,10328.0,29.8223,29.8318,29.8127,29.8318,10328.0
2022-02-07 13:20:00,31.2,31.26,31.2,31.24,24540.0,29.8318,29.8892,29.8318,29.8701,24540.0
2022-02-07 13:25:00,31.24,31.27,31.22,31.24,19562.0,29.8701,29.8988,29.851,29.8701,19562.0
2022-02-07 13:30:00,31.25,31.28,31.24,31.24,14724.0,29.8796,29.9083,29.8701,29.8701,14724.0
2022-02-07 13:35:00,31.24,31.25,31.22,31.25,22507.0,29.8701,29.8796,29.851,29.8796,22507.0
2022-02-07 13:40:00,31.25,31.27,31.24,31.26,11099.0,29.8796,29.8988,29.8701,29.8892,11099.0
2022-02-07 13:45:00,31.25,31.27,31.23,31.23,14333.0,29.8796,29.8988,29.8605,29.8605,14333.0
2022-02-07 13:50:00,31.22,31.23,31.21,31.23,11158.0,29.851,29.8605,29.8414,29.8605,11158.0
2022-02-07 13:55:00,31.23,31.26,31.22,31.26,24488.0,29.8605,29.8892,29.851,29.8892,24488.0
2022-02-07 14:00:00,31.25,31.29,31.25,31.28,27765.0,29.8796,29.9179,29.8796,29.9083,27765.0
2022-02-07 14:05:00,31.27,31.27,31.25,31.25,5801.0,29.8988,29.8988,29.8796,29.8796,5801.0
2022-02-07 14:10:00,31.25,31.35,31.25,31.34,35848.0,29.8796,29.9753,29.8796,29.9657,35848.0
2022-02-07 14:15:00,31.33,31.36,31.31,31.32,19951.0,29.9561,29.9848,29.937,29.9466,19951.0
2022-02-07 14:20:00,31.32,31.34,31.3,31.34,11217.0,29.9466,29.9657,29.9275,29.9657,11217.0
2022-02-07 14:25:00,31.34,31.36,31.32,31.36,20970.0,29.9657,29.9848,29.9466,29.9848,20970.0
2022-02-07 14:30:00,31.36,31.38,31.34,31.38,19984.0,29.9848,30.0039,29.9657,30.0039,19984.0
2022-02-07 14:35:00,31.39,31.39,31.36,31.36,27813.0,30.0135,30.0135,29.9848,29.9848,27813.0
2022-02-07 14:40:00,31.36,31.39,31.36,31.37,11729.0,29.9848,30.0135,29.9848,29.9944,11729.0
2022-02-07 14:45:00,31.37,31.39,31.36,31.38,28118.0,29.9944,30.0135,29.9848,30.0039,28118.0
2022-02-07 14:50:00,31.38,31.42,31.36,31.42,32718.0,30.0039,30.0422,29.9848,30.0422,32718.0
2022-02-07 14:55:00,31.42,31.43,31.41,31.42,28641.0,30.0422,30.0517,30.0326,30.0422,28641.0
2022-02-07 15:00:00,31.41,31.43,31.4,31.43,59149.0,30.0326,30.0517,30.0231,30.0517,59149.0
2022-02-07 15:05:00,31.44,31.45,31.38,31.38,24045.0,30.0613,30.0709,30.0039,30.0039,24045.0
2022-02-07 15:10:00,31.38,31.38,31.28,31.31,73385.0,30.0039,30.0039,29.9083,29.937,73385.0
2022-02-07 15:15:00,31.32,31.37,31.32,31.35,30573.0,29.9466,29.9944,29.9466,29.9753,30573.0
2022-02-07 15:20:00,31.35,31.35,31.32,31.32,33264.0,29.9753,29.9753,29.9466,29.9466,33264.0
2022-02-07 15:25:00,31.32,31.32,31.27,31.28,39285.0,29.9466,29.9466,29.8988,29.9083,39285.0
2022-02-07 15:30:00,31.27,31.34,31.27,31.34,38633.0,29.8988,29.9657,29.8988,29.9657,38633.0
2022-02-07 15:35:00,31.33,31.36,31.3,31.31,31533.0,29.9561,29.9848,29.9275,29.937,31533.0
2022-02-07 15:40:00,31.31,31.32,31.3,31.32,44322.0,29.937,29.9466,29.9275,29.9466,44322.0
2022-02-07 15:45:00,31.32,31.32,31.28,31.3,38371.0,29.9466,29.9466,29.9083,29.9275,38371.0
2022-02-07 15:50:00,31.31,31.32,31.29,31.29,40303.0,29.937,29.9466,29.9179,29.9179,40303.0
2022-02-07 15:55:00,31.29,31.31,31.27,31.28,129477.0,29.9179,29.937,29.8988,29.9083,129477.0
2022-02-08 09:30:00,31.27,31.34,31.16,31.21,153042.0,29.8988,29.9657,29.7936,29.8414,153042.0
2022-02-08 09:35:00,31.21,31.37,31.2,31.34,33352.0,29.8414,29.9944,29.8318,29.9657,33352.0
2022-02-08 09:40:00,31.33,31.51,31.31,31.39,92024.0,29.9561,30.1282,29.937,30.0135,92024.0
2022-02-08 09:45:00,31.41,31.42,31.19,31.22,78057.0,30.0326,30.0422,29.8223,29.851,78057.0
2022-02-08 09:50:00,31.24,31.27,31.18,31.2,60495.0,29.8701,29.8988,29.8127,29.8318,60495.0
2022-02-08 09:55:00,31.19,31.25,31.15,31.24,59022.0,29.8223,29.8796,29.784,29.8701,59022.0
2022-02-08 10:00:00,31.25,31.32,31.17,31.21,98260.0,29.8796,29.9466,29.8032,29.8414,98260.0
2022-02-08 10:05:00,31.21,31.21,31.14,31.19,68762.0,29.8414,29.8414,29.7745,29.8223,68762.0
2022-02-08 10:10:00,31.18,31.33,31.18,31.3,19176.0,29.8127,29.9561,29.8127,29.9275,19176.0
2022-02-08 10:15:00,31.29,31.34,31.25,31.26,21238.0,29.9179,29.9657,29.8796,29.8892,21238.0
2022-02-08 10:20:00,31.27,31.36,31.25,31.36,13923.0,29.8988,29.9848,29.8796,29.9848,13923.0
2022-02-08 10:25:00,31.36,31.42,31.36,31.4,22888.0,29.9848,30.0422,29.9848,30.0231,22888.0
2022-02-08 10:30:00,31.42,31.49,31.37,31.47,31441.0,30.0422,30.1091,29.9944,30.09,31441.0
2022-02-08 10:35:00,31.46,31.48,31.4,31.45,20413.0,30.0804,30.0996,30.0231,30.0709,20413.0
2022-02-08 10:40:00,31.46,31.48,31.44,31.47,30051.0,30.0804,30.0996,30.0613,30.09,30051.0
2022-02-08 10:45:00,31.48,31.55,31.48,31.52,34812.0,30.0996,30.1665,30.0996,30.1378,34812.0
2022-02-08 10:50:00,31.51,31.52,31.46,31.47,52480.0,30.1282,30.1378,30.0804,30.09,52480.0
2022-02-08 10:55:00,31.46,31.47,31.39,31.39,27890.0,30.0804,30.09,30.0135,30.0135,27890.0
2022-02-08 11:00:00,31.39,31.47,31.39,31.42,32353.0,30.0135,30.09,30.0135,30.0422,32353.0
2022-02-08 11:05:00,31.4,31.45,31.36,31.45,50678.0,30.0231,30.0709,29.9848,30.0709,50678.0
2022-02-08 11:10:00,31.45,31.56,31.45,31.56,30261.0,30.0709,30.176,30.0709,30.176,30261.0
2022-02-08 11:15:00,31.56,31.56,31.48,31.52,14460.0,30.176,30.176,30.0996,30.1378,14460.0
2022-02-08 11:20:00,31.51,31.51,31.48,31.5,13789.0,30.1282,30.1282,30.0996,30.1187,13789.0
2022-02-08 11:25:00,31.5,31.52,31.46,31.48,11897.0,30.1187,30.1378,30.0804,30.0996,11897.0
2022-02-08 11:30:00,31.48,31.49,31.46,31.48,20399.0,30.0996,30.1091,30.0804,30.0996,20399.0
2022-02-08 11:35:00,31.48,31.52,31.48,31.52,11252.0,30.0996,30.1378,30.0996,30.1378,11252.0
2022-02-08 11:40:00,31.52,31.53,31.47,31.52,8377.0,30.1378,30.1474,30.09,30.1378,8377.0
2022-02-08 11:45:00,31.52,31.54,31.5,31.51,7522.0,30.1378,30.1569,30.1187,30.1282,7522.0
2022-02-08 11:50:00,31.5,31.5,31.49,31.49,4390.0,30.1187,30.1187,30.1091,30.1091,4390.0
2022-02-08 11:55:00,31.49,31.5,31.47,31.49,4065.0,30.1091,30.1187,30.09,30.1091,4065.0
2022-02-08 12:00:00,31.49,31.51,31.48,31.51,10259.0,30.1091,30.1282,30.0996,30.1282,10259.0
2022-02-08 12:05:00,31.51,31.52,31.49,31.49,10800.0,30.1282,30.1378,30.1091,30.1091,10800.0
2022-02-08 12:10:00,31.49,31.53,31.49,31.51,12584.0,30.1091,30.1474,30.1091,30.1282,12584.0
2022-02-08 12:15:00,31.5,31.5,31.48,31.49,11137.0,30.1187,30.1187,30.0996,30.1091,11137.0
2022-02-08 12:20:00,31.48,31.48,31.47,31.48,10206.0,30.0996,30.0996,30.09,30.0996,10206.0
2022-02-08 12:25:00,31.48,31.49,31.48,31.48,3234.0,30.0996,30.1091,30.0996,30.0996,3234.0
2022-02-08 12:30:00,31.49,31.52,31.49,31.52,23960.0,30.1091,30.1378,30.1091,30.1378,23960.0
2022-02-08 12:35:00,31.52,31.55,31.5,31.51,15746.0,30.1378,30.1665,30.1187,30.1282,15746.0
2022-02-08 12:40:00,31.5,31.53,31.5,31.53,6900.0,30.1187,30.1474,30.1187,30.1474,6900.0
2022-02-08 12:45:00,31.53,31.55,31.53,31.55,7204.0,30.1474,30.1665,30.1474,30.1665,7204.0
2022-02-08 12:50:00,31.55,31.55,31.5,31.51,44258.0,30.1665,30.1665,30.1187,30.1282,44258.0
2022-02-08 12:55:00,31.51,31.51,31.48,31.48,5748.0,30.1282,30.1282,30.0996,30.0996,5748.0
2022-02-08 13:00:00,31.48,31.49,31.47,31.47,11524.0,30.0996,30.1091,30.09,30.09,11524.0
2022-02-08 13:05:00,31.47,31.48,31.46,31.47,11529.0,30.09,30.0996,30.0804,30.09,11529.0
2022-02-08 13:10:00,31.46,31.48,31.46,31.46,12510.0,30.0804,30.0996,30.0804,30.0804,12510.0
2022-02-08 13:15:00,31.46,31.47,31.43,31.44,19785.0,30.0804,30.09,30.0517,30.0613,19785.0
2022-02-08 13:20:00,31.44,31.44,31.4,31.4,5113.0,30.0613,30.0613,30.0231,30.0231,5113.0
2022-02-08 13:25:00,31.4,31.42,31.38,31.42,20992.0,30.0231,30.0422,30.0039,30.0422,20992.0
2022-02-08 13:30:00,31.43,31.43,31.41,31.41,11712.0,30.0517,30.0517,30.0326,30.0326,11712.0
2022-02-08 13:35:00,31.42,31.47,31.42,31.43,12082.0,30.0422,30.09,30.0422,30.0517,12082.0
2022-02-08 13:40:00,31.43,31.43,31.43,31.43,7637.0,30.0517,30.0517,30.0517,30.0517,7637.0
2022-02-08 13:45:00,31.43,31.48,31.43,31.48,7804.0,30.0517,30.0996,30.0517,30.0996,7804.0
2022-02-08 13:50:00,31.48,31.5,31.48,31.5,4422.0,30.0996,30.1187,30.0996,30.1187,4422.0
2022-02-08 13:55:00,31.5,31.52,31.5,31.52,4300.0,30.1187,30.1378,30.1187,30.1378,4300.0
2022-02-08 14:00:00,31.52,31.54,31.5,31.54,22583.0,30.1378,30.1569,30.1187,30.1569,22583.0
2022-02-08 14:05:00,31.54,31.54,31.54,31.54,15198.0,30.1569,30.1569,30.1569,30.1569,15198.0
2022-02-08 14:10:00,31.53,31.53,31.52,31.52,8874.0,30.1474,30.1474,30.1378,30.1378,8874.0
2022-02-08 14:15:00,31.52,31.52,31.5,31.51,8269.0,30.1378,30.1378,30.1187,30.1282,8269.0
2022-02-08 14:20:00,31.51,31.52,31.43,31.45,25779.0,30.1282,30.1378,30.0517,30.0709,25779.0
2022-02-08 14:25:00,31.45,31.45,31.43,31.43,26544.0,30.0709,30.0709,30.0517,30.0517,26544.0
2022-02-08 14:30:00,31.43,31.45,31.43,31.44,8166.0,30.0517,30.0709,30.0517,30.0613,8166.0
2022-02-08 14:35:00,31.45,31.45,31.42,31.42,12410.0,30.0709,30.0709,30.0422,30.0422,12410.0
2022-02-08 14:40:00,31.43,31.44,31.39,31.39,16473.0,30.0517,30.0613,30.0135,30.0135,16473.0
2022-02-08 14:45:00,31.39,31.41,31.39,31.4,7579.0,30.0135,30.0326,30.0135,30.0231,7579.0
2022-02-08 14:50:00,31.39,31.41,31.39,31.4,7943.0,30.0135,30.0326,30.0135,30.0231,7943.0
2022-02-08 14:55:00,31.4,31.4,31.38,31.38,4995.0,30.0231,30.0231,30.0039,30.0039,4995.0
2022-02-08 15:00:00,31.38,31.39,31.37,31.38,8915.0,30.0039,30.0135,29.9944,30.0039,8915.0
2022-02-08 15:05:00,31.38,31.4,31.37,31.4,27078.0,30.0039,30.0231,29.9944,30.0231,27078.0
2022-02-08 15:10:00,31.4,31.46,31.4,31.46,16735.0,30.0231,30.0804,30.0231,30.0804,16735.0
2022-02-08 15:15:00,31.47,31.53,31.47,31.52,44327.0,30.09,30.1474,30.09,30.1378,44327.0
2022-02-08 15:20:00,31.52,31.54,31.5,31.52,9320.0,30.1378,30.1569,30.1187,30.1378,9320.0
2022-02-08 15:25:00,31.52,31.54,31.52,31.52,9819.0,30.1378,30.1569,30.1378,30.1378,9819.0
2022-02-08 15:30:00,31.52,31.55,31.52,31.54,24040.0,30.1378,30.1665,30.1378,30.1569,24040.0
2022-02-08 15:35:00,31.53,31.55,31.51,31.51,45616.0,30.1474,30.1665,30.1282,30.1282,45616.0
2022-02-08 15:40:00,31.52,31.58,31.52,31.57,38067.0,30.1378,30.1952,30.1378,30.1856,38067.0
2022-02-08 15:45:00,31.57,31.61,31.57,31.59,38347.0,30.1856,30.2239,30.1856,30.2047,38347.0
2022-02-08 15:50:00,31.59,31.64,31.58,31.64,45352.0,30.2047,30.2525,30.1952,30.2525,45352.0
2022-02-08 15:55:00,31.64,31.64,31.61,31.64,186977.0,30.2525,30.2525,30.2239,30.2525,186977.0
2022-02-09 09:30:00,31.76,31.76,31.58,31.6,126720.0,30.3673,30.3673,30.1952,30.2143,126720.0
2022-02-09 09:35:00,31.6,31.68,31.56,31.62,104081.0,30.2143,30.2908,30.176,30.2334,104081.0
2022-02-09 09:40:00,31.62,31.78,31.59,31.78,65970.0,30.2334,30.3864,30.2047,30.3864,65970.0
2022-02-09 09:45:00,31.78,31.83,31.75,31.82,133476.0,30.3864,30.4342,30.3577,30.4246,133476.0
2022-02-09 09:50:00,31.82,31.82,31.64,31.69,84405.0,30.4246,30.4246,30.2525,30.3003,84405.0
2022-02-09 09:55:00,31.7,31.79,31.69,31.77,58642.0,30.3099,30.396,30.3003,30.3768,58642.0
2022-02-09 10:00:00,31.78,31.8,31.73,31.76,47534.0,30.3864,30.4055,30.3386,30.3673,47534.0
2022-02-09 10:05:00,31.76,31.79,31.73,31.75,56568.0,30.3673,30.396,30.3386,30.3577,56568.0
2022-02-09 10:10:00,31.76,31.76,31.69,31.7,15924.0,30.3673,30.3673,30.3003,30.3099,15924.0
2022-02-09 10:15:00,31.71,31.8,31.7,31.78,10992.0,30.3195,30.4055,30.3099,30.3864,10992.0
2022-02-09 10:20:00,31.78,31.86,31.78,31.8,27721.0,30.3864,30.4629,30.3864,30.4055,27721.0
2022-02-09 10:25:00,31.79,31.84,31.79,31.84,36392.0,30.396,30.4438,30.396,30.4438,36392.0
2022-02-09 10:30:00,31.84,31.84,31.78,31.81,12644.0,30.4438,30.4438,30.3864,30.4151,12644.0
2022-02-09 10:35:00,31.81,31.82,31.71,31.71,40891.0,30.4151,30.4246,30.3195,30.3195,40891.0
2022-02-09 10:40:00,31.72,31.74,31.66,31.67,6612.0,30.329,30.3482,30.2717,30.2812,6612.0
2022-02-09 10:45:00,31.68,31.68,31.66,31.67,24507.0,30.2908,30.2908,30.2717,30.2812,24507.0
2022-02-09 10:50:00,31.68,31.72,31.68,31.72,11924.0,30.2908,30.329,30.2908,30.329,11924.0
2022-02-09 10:55:00,31.73,31.73,31.68,31.7,101160.0,30.3386,30.3386,30.2908,30.3099,101160.0
2022-02-09 11:00:00,31.69,31.75,31.69,31.74,14629.0,30.3003,30.3577,30.3003,30.3482,14629.0
2022-02-09 11:05:00,31.74,31.79,31.73,31.79,6423.0,30.3482,30.396,30.3386,30.396,6423.0
2022-02-09 11:10:00,31.79,31.82,31.78,31.82,27842.0,30.396,30.4246,30.3864,30.4246,27842.0
2022-02-09 11:15:00,31.82,31.82,31.76,31.77,11874.0,30.4246,30.4246,30.3673,30.3768,11874.0
2022-02-09 11:20:00,31.78,31.82,31.78,31.8,7743.0,30.3864,30.4246,30.3864,30.4055,7743.0
2022-02-09 11:25:00,31.8,31.8,31.77,31.77,8132.0,30.4055,30.4055,30.3768,30.3768,8132.0
2022-02-09 11:30:00,31.77,31.79,31.75,31.79,22487.0,30.3768,30.396,30.3577,30.396,22487.0
2022-02-09 11:35:00,31.78,31.79,31.75,31.77,10061.0,30.3864,30.396,30.3577,30.3768,10061.0
2022-02-09 11:40:00,31.77,31.8,31.75,31.8,8732.0,30.3768,30.4055,30.3577,30.4055,8732.0
2022-02-09 11:45:00,31.81,31.84,31.8,31.83,12100.0,30.4151,30.4438,30.4055,30.4342,12100.0
2022-02-09 11:50:00,31.82,31.84,31.82,31.82,15792.0,30.4246,30.4438,30.4246,30.4246,15792.0
2022-02-09 11:55:00,31.81,31.84,31.8,31.83,43343.0,30.4151,30.4438,30.4055,30.4342,43343.0
2022-02-09 12:00:00,31.83,31.89,31.83,31.89,23530.0,30.4342,30.4916,30.4342,30.4916,23530.0
2022-02-09 12:05:00,31.89,31.92,31.88,31.89,22953.0,30.4916,30.5203,30.482,30.4916,22953.0
2022-02-09 12:10:00,31.89,31.9,31.89,31.9,6811.0,30.4916,30.5011,30.4916,30.5011,6811.0
2022-02-09 12:15:00,31.91,31.96,31.9,31.96,48085.0,30.5107,30.5585,30.5011,30.5585,48085.0
2022-02-09 12:20:00,31.95,31.95,31.93,31.93,4363.0,30.5489,30.5489,30.5298,30.5298,4363.0
2022-02-09 12:25:00,31.93,31.98,31.93,31.95,17540.0,30.5298,30.5776,30.5298,30.5489,17540.0
2022-02-09 12:30:00,31.94,31.95,31.89,31.91,40486.0,30.5394,30.5489,30.4916,30.5107,40486.0
2022-02-09 12:35:00,31.93,31.96,31.93,31.95,12622.0,30.5298,30.5585,30.5298,30.5489,12622.0
2022-02-09 12:40:00,31.96,31.96,31.94,31.95,9041.0,30.5585,30.5585,30.5394,30.5489,9041.0
2022-02-09 12:45:00,31.96,31.96,31.95,31.95,5723.0,30.5585,30.5585,30.5489,30.5489,5723.0
2022-02-09 12:50:00,31.94,31.95,31.93,31.94,12410.0,30.5394,30.5489,30.5298,30.5394,12410.0
2022-02-09 12:55:00,31.93,31.93,31.89,31.89,15350.0,30.5298,30.5298,30.4916,30.4916,15350.0
2022-02-09 13:00:00,31.89,31.96,31.88,31.9,67711.0,30.4916,30.5585,30.482,30.5011,67711.0
2022-02-09 13:05:00,31.9,31.94,31.9,31.91,69456.0,30.5011,30.5394,30.5011,30.5107,69456.0
2022-02-09 13:10:00,31.92,31.93,31.91,31.91,7669.0,30.5203,30.5298,30.5107,30.5107,7669.0
2022-02-09 13:15:00,31.91,31.92,31.91,31.92,9767.0,30.5107,30.5203,30.5107,30.5203,9767.0
2022-02-09 13:20:00,31.91,31.91,31.87,31.88,30258.0,30.5107,30.5107,30.4725,30.482,30258.0
2022-02-09 13:25:00,31.88,31.88,31.86,31.86,10537.0,30.482,30.482,30.4629,30.4629,10537.0
2022-02-09 13:30:00,31.87,31.87,31.83,31.83,13222.0,30.4725,30.4725,30.4342,30.4342,13222.0
2022-02-09 13:35:00,31.83,31.83,31.77,31.77,23687.0,30.4342,30.4342,30.3768,30.3768,23687.0
2022-02-09 13:40:00,31.77,31.81,31.77,31.8,11083.0,30.3768,30.4151,30.3768,30.4055,11083.0
2022-02-09 13:45:00,31.81,31.81,31.8,31.8,14393.0,30.4151,30.4151,30.4055,30.4055,14393.0
2022-02-09 13:50:00,31.8,31.82,31.8,31.82,19005.0,30.4055,30.4246,30.4055,30.4246,19005.0
2022-02-09 13:55:00,31.82,31.82,31.79,31.79,12932.0,30.4246,30.4246,30.396,30.396,12932.0
2022-02-09 14:00:00,31.79,31.79,31.76,31.76,8895.0,30.396,30.396,30.3673,30.3673,8895.0
2022-02-09 14:05:00,31.77,31.77,31.75,31.75,41996.0,30.3768,30.3768,30.3577,30.3577,41996.0
2022-02-09 14:10:00,31.75,31.79,31.73,31.79,50705.0,30.3577,30.396,30.3386,30.396,50705.0
2022-02-09 14:15:00,31.79,31.79,31.78,31.78,12393.0,30.396,30.396,30.3864,30.3864,12393.0
2022-02-09 14:20:00,31.77,31.77,31.74,31.74,13952.0,30.3768,30.3768,30.3482,30.3482,13952.0
2022-02-09 14:25:00,31.74,31.75,31.7,31.71,26056.0,30.3482,30.3577,30.3099,30.3195,26056.0
2022-02-09 14:30:00,31.71,31.71,31.69,31.69,10716.0,30.3195,30.3195,30.3003,30.3003,10716.0
2022-02-09 14:35:00,31.69,31.7,31.69,31.7,22204.0,30.3003,30.3099,30.3003,30.3099,22204.0
2022-02-09 14:40:00,31.7,31.72,31.68,31.68,41192.0,30.3099,30.329,30.2908,30.2908,41192.0
2022-02-09 14:45:00,31.68,31.69,31.68,31.68,10226.0,30.2908,30.3003,30.2908,30.2908,10226.0
2022-02-09 14:50:00,31.68,31.69,31.66,31.66,18148.0,30.2908,30.3003,30.2717,30.2717,18148.0
2022-02-09 14:55:00,31.66,31.66,31.64,31.66,19985.0,30.2717,30.2717,30.2525,30.2717,19985.0
2022-02-09 15:00:00,31.66,31.66,31.63,31.64,46733.0,30.2717,30.2717,30.243,30.2525,46733.0
2022-02-09 15:05:00,31.63,31.63,31.59,31.6,29643.0,30.243,30.243,30.2047,30.2143,29643.0
2022-02-09 15:10:00,31.59,31.61,31.57,31.57,24480.0,30.2047,30.2239,30.1856,30.1856,24480.0
2022-02-09 15:15:00,31.57,31.58,31.54,31.58,55673.0,30.1856,30.1952,30.1569,30.1952,55673.0
2022-02-09 15:20:00,31.58,31.58,31.55,31.56,39796.0,30.1952,30.1952,30.1665,30.176,39796.0
2022-02-09 15:25:00,31.57,31.57,31.55,31.57,19519.0,30.1856,30.1856,30.1665,30.1856,19519.0
2022-02-09 15:30:00,31.57,31.64,31.57,31.61,33219.0,30.1856,30.2525,30.1856,30.2239,33219.0
2022-02-09 15:35:00,31.62,31.63,31.59,31.59,22126.0,30.2334,30.243,30.2047,30.2047,22126.0
2022-02-09 15:40:00,31.59,31.59,31.56,31.57,55920.0,30.2047,30.2047,30.176,30.1856,55920.0
2022-02-09 15:45:00,31.57,31.59,31.55,31.57,81561.0,30.1856,30.2047,30.1665,30.1856,81561.0
2022-02-09 15:50:00,31.58,31.59,31.57,31.59,57126.0,30.1952,30.2047,30.1856,30.2047,57126.0
2022-02-09 15:55:00,31.58,31.61,31.57,31.6,139887.0,30.1952,30.2239,30.1856,30.2143,139887.0
2022-02-10 09:30:00,31.42,31.53,31.35,31.48,171393.0,30.0422,30.1474,29.9753,30.0996,171393.0
2022-02-10 09:35:00,31.5,31.66,31.5,31.66,58481.0,30.1187,30.2717,30.1187,30.2717,58481.0
2022-02-10 09:40:00,31.67,31.77,31.64,31.74,32850.0,30.2812,30.3768,30.2525,30.3482,32850.0
2022-02-10 09:45:00,31.78,31.84,31.68,31.72,42110.0,30.3864,30.4438,30.2908,30.329,42110.0
2022-02-10 09:50:00,31.73,31.86,31.7,31.7,18935.0,30.3386,30.4629,30.3099,30.3099,18935.0
2022-02-10 09:55:00,31.69,31.76,31.59,31.62,37698.0,30.3003,30.3673,30.2047,30.2334,37698.0
2022-02-10 10:00:00,31.62,31.69,31.57,31.68,26151.0,30.2334,30.3003,30.1856,30.2908,26151.0
2022-02-10 10:05:00,31.66,31.81,31.66,31.81,40255.0,30.2717,30.4151,30.2717,30.4151,40255.0
2022-02-10 10:10:00,31.8,31.81,31.62,31.64,39730.0,30.4055,30.4151,30.2334,30.2525,39730.0
2022-02-10 10:15:00,31.6,31.61,31.55,31.58,34196.0,30.2143,30.2239,30.1665,30.1952,34196.0
2022-02-10 10:20:00,31.59,31.63,31.53,31.56,29947.0,30.2047,30.243,30.1474,30.176,29947.0
2022-02-10 10:25:00,31.56,31.6,31.54,31.58,12777.0,30.176,30.2143,30.1569,30.1952,12777.0
2022-02-10 10:30:00,31.59,31.75,31.59,31.68,114895.0,30.2047,30.3577,30.2047,30.2908,114895.0
2022-02-10 10:35:00,31.67,31.8,31.67,31.8,38959.0,30.2812,30.4055,30.2812,30.4055,38959.0
2022-02-10 10:40:00,31.81,31.87,31.81,31.87,17924.0,30.4151,30.4725,30.4151,30.4725,17924.0
2022-02-10 10:45:00,31.86,31.86,31.77,31.81,18750.0,30.4629,30.4629,30.3768,30.4151,18750.0
2022-02-10 10:50:00,31.8,31.8,31.59,31.63,46433.0,30.4055,30.4055,30.2047,30.243,46433.0
2022-02-10 10:55:00,31.62,31.66,31.58,31.58,21419.0,30.2334,30.2717,30.1952,30.1952,21419.0
2022-02-10 11:00:00,31.58,31.66,31.55,31.66,37338.0,30.1952,30.2717,30.1665,30.2717,37338.0
2022-02-10 11:05:00,31.66,31.71,31.66,31.7,19338.0,30.2717,30.3195,30.2717,30.3099,19338.0
2022-02-10 11:10:00,31.71,31.76,31.71,31.72,19374.0,30.3195,30.3673,30.3195,30.329,19374.0
2022-02-10 11:15:00,31.72,31.79,31.7,31.76,13017.0,30.329,30.396,30.3099,30.3673,13017.0
2022-02-10 11:20:00,31.76,31.78,31.73,31.74,6700.0,30.3673,30.3864,30.3386,30.3482,6700.0
2022-02-10 11:25:00,31.74,31.79,31.73,31.79,15167.0,30.3482,30.396,30.3386,30.396,15167.0
2022-02-10 11:30:00,31.77,31.77,31.7,31.7,9845.0,30.3768,30.3768,30.3099,30.3099,9845.0
2022-02-10 11:35:00,31.7,31.71,31.66,31.67,12448.0,30.3099,30.3195,30.2717,30.2812,12448.0
2022-02-10 11:40:00,31.65,31.74,31.63,31.74,6901.0,30.2621,30.3482,30.243,30.3482,6901.0
2022-02-10 11:45:00,31.77,31.78,31.75,31.77,4899.0,30.3768,30.3864,30.3577,30.3768,4899.0
2022-02-10 11:50:00,31.77,31.77,31.72,31.74,10055.0,30.3768,30.3768,30.329,30.3482,10055.0
2022-02-10 11:55:00,31.74,31.77,31.73,31.76,16550.0,30.3482,30.3768,30.3386,30.3673,16550.0
2022-02-10 12:00:00,31.75,31.76,31.66,31.68,13898.0,30.3577,30.3673,30.2717,30.2908,13898.0
2022-02-10 12:05:00,31.65,31.67,31.64,31.65,15815.0,30.2621,30.2812,30.2525,30.2621,15815.0
2022-02-10 12:10:00,31.65,31.68,31.65,31.66,15981.0,30.2621,30.2908,30.2621,30.2717,15981.0
2022-02-10 12:15:00,31.65,31.66,31.61,31.65,17691.0,30.2621,30.2717,30.2239,30.2621,17691.0
2022-02-10 12:20:00,31.65,31.66,31.6,31.6,27154.0,30.2621,30.2717,30.2143,30.2143,27154.0
2022-02-10 12:25:00,31.59,31.63,31.59,31.63,18447.0,30.2047,30.243,30.2047,30.243,18447.0
2022-02-10 12:30:00,31.64,31.64,31.55,31.56,28873.0,30.2525,30.2525,30.1665,30.176,28873.0
2022-02-10 12:35:00,31.56,31.58,31.56,31.56,10610.0,30.176,30.1952,30.176,30.176,10610.0
2022-02-10 12:40:00,31.57,31.57,31.53,31.54,12024.0,30.1856,30.1856,30.1474,30.1569,12024.0
2022-02-10 12:45:00,31.52,31.52,31.18,31.24,161569.0,30.1378,30.1378,29.8127,29.8701,161569.0
2022-02-10 12:50:00,31.26,31.28,31.18,31.25,74682.0,29.8892,29.9083,29.8127,29.8796,74682.0
2022-02-10 12:55:00,31.25,31.3,31.23,31.28,33995.0,29.8796,29.9275,29.8605,29.9083,33995.0
2022-02-10 13:00:00,31.26,31.39,31.24,31.39,52790.0,29.8892,30.0135,29.8701,30.0135,52790.0
2022-02-10 13:05:00,31.39,31.45,31.35,31.39,39044.0,30.0135,30.0709,29.9753,30.0135,39044.0
2022-02-10 13:10:00,31.39,31.43,31.36,31.37,36781.0,30.0135,30.0517,29.9848,29.9944,36781.0
2022-02-10 13:15:00,31.36,31.36,31.24,31.25,26016.0,29.9848,29.9848,29.8701,29.8796,26016.0
2022-02-10 13:20:00,31.27,31.36,31.25,31.36,18811.0,29.8988,29.9848,29.8796,29.9848,18811.0
2022-02-10 13:25:00,31.35,31.35,31.26,31.26,18766.0,29.9753,29.9753,29.8892,29.8892,18766.0
2022-02-10 13:30:00,31.25,31.27,31.2,31.2,51509.0,29.8796,29.8988,29.8318,29.8318,51509.0
2022-02-10 13:35:00,31.21,31.21,31.12,31.21,72671.0,29.8414,29.8414,29.7553,29.8414,72671.0
2022-02-10 13:40:00,31.22,31.25,31.21,31.23,21226.0,29.851,29.8796,29.8414,29.8605,21226.0
2022-02-10 13:45:00,31.22,31.23,31.16,31.16,28422.0,29.851,29.8605,29.7936,29.7936,28422.0
2022-02-10 13:50:00,31.18,31.2,31.15,31.19,14836.0,29.8127,29.8318,29.784,29.8223,14836.0
2022-02-10 13:55:00,31.19,31.19,31.14,31.19,29976.0,29.8223,29.8223,29.7745,29.8223,29976.0
2022-02-10 14:00:00,31.19,31.19,31.11,31.11,22797.0,29.8223,29.8223,29.7458,29.7458,22797.0
2022-02-10 14:05:00,31.11,31.15,31.08,31.15,35464.0,29.7458,29.784,29.7171,29.784,35464.0
2022-02-10 14:10:00,31.15,31.15,31.03,31.04,43487.0,29.784,29.784,29.6693,29.6789,43487.0
2022-02-10 14:15:00,31.03,31.03,30.93,30.93,121827.0,29.6693,29.6693,29.5737,29.5737,121827.0
2022-02-10 14:20:00,30.94,30.99,30.94,30.99,52179.0,29.5832,29.631,29.5832,29.631,52179.0
2022-02-10 14:25:00,30.99,31.05,30.99,31.04,23834.0,29.631,29.6884,29.631,29.6789,23834.0
2022-02-10 14:30:00,31.03,31.05,31.01,31.04,36430.0,29.6693,29.6884,29.6502,29.6789,36430.0
2022-02-10 14:35:00,31.04,31.06,30.98,30.98,115679.0,29.6789,29.698,29.6215,29.6215,115679.0
2022-02-10 14:40:00,30.97,30.97,30.83,30.83,89542.0,29.6119,29.6119,29.4781,29.4781,89542.0
2022-02-10 14:45:00,30.84,30.88,30.82,30.82,39084.0,29.4876,29.5259,29.4685,29.4685,39084.0
2022-02-10 14:50:00,30.82,30.82,30.78,30.78,35153.0,29.4685,29.4685,29.4303,29.4303,35153.0
2022-02-10 14:55:00,30.78,30.78,30.71,30.73,42342.0,29.4303,29.4303,29.3633,29.3824,42342.0
2022-02-10 15:00:00,30.74,30.74,30.65,30.67,76430.0,29.392,29.392,29.306,29.3251,76430.0
2022-02-10 15:05:00,30.68,30.68,30.64,30.66,55024.0,29.3346,29.3346,29.2964,29.3155,55024.0
2022-02-10 15:10:00,30.66,30.71,30.64,30.7,51325.0,29.3155,29.3633,29.2964,29.3538,51325.0
2022-02-10 15:15:00,30.7,30.71,30.66,30.67,39471.0,29.3538,29.3633,29.3155,29.3251,39471.0
2022-02-10 15:20:00,30.67,30.7,30.65,30.67,73775.0,29.3251,29.3538,29.306,29.3251,73775.0
2022-02-10 15:25:00,30.68,30.68,30.64,30.64,46529.0,29.3346,29.3346,29.2964,29.2964,46529.0
2022-02-10 15:30:00,30.64,30.66,30.61,30.62,66754.0,29.2964,29.3155,29.2677,29.2773,66754.0
2022-02-10 15:35:00,30.62,30.63,30.59,30.6,60331.0,29.2773,29.2868,29.2486,29.2581,60331.0
2022-02-10 15:40:00,30.61,30.61,30.57,30.58,66242.0,29.2677,29.2677,29.2295,29.239,66242.0
2022-02-10 15:45:00,30.57,30.58,30.55,30.57,104868.0,29.2295,29.239,29.2103,29.2295,104868.0
2022-02-10 15:50:00,30.56,30.66,30.55,30.64,127064.0,29.2199,29.3155,29.2103,29.2964,127064.0
2022-02-10 15:55:00,30.65,30.72,30.64,30.69,268685.0,29.306,29.3729,29.2964,29.3442,268685.0
2022-02-11 09:30:00,30.77,31.06,30.73,30.95,169875.0,29.4207,29.698,29.3824,29.5928,169875.0
2022-02-11 09:35:00,30.95,31.1,30.93,31.01,116176.0,29.5928,29.7362,29.5737,29.6502,116176.0
2022-02-11 09:40:00,31.02,31.16,30.99,31.11,124586.0,29.6597,29.7936,29.631,29.7458,124586.0
2022-02-11 09:45:00,31.12,31.27,31.12,31.26,102476.0,29.7553,29.8988,29.7553,29.8892,102476.0
2022-02-11 09:50:00,31.27,31.3,31.17,31.23,71415.0,29.8988,29.9275,29.8032,29.8605,71415.0
2022-02-11 09:55:00,31.21,31.26,31.13,31.13,44380.0,29.8414,29.8892,29.7649,29.7649,44380.0
2022-02-11 10:00:00,31.14,31.23,31.14,31.18,85797.0,29.7745,29.8605,29.7745,29.8127,85797.0
2022-02-11 10:05:00,31.2,31.26,31.17,31.24,27330.0,29.8318,29.8892,29.8032,29.8701,27330.0
2022-02-11 10:10:00,31.23,31.34,31.22,31.34,63965.0,29.8605,29.9657,29.851,29.9657,63965.0
2022-02-11 10:15:00,31.35,31.53,31.35,31.53,37325.0,29.9753,30.1474,29.9753,30.1474,37325.0
2022-02-11 10:20:00,31.54,31.59,31.52,31.59,38280.0,30.1569,30.2047,30.1378,30.2047,38280.0
2022-02-11 10:25:00,31.58,31.6,31.52,31.57,27637.0,30.1952,30.2143,30.1378,30.1856,27637.0
2022-02-11 10:30:00,31.57,31.64,31.51,31.55,85428.0,30.1856,30.2525,30.1282,30.1665,85428.0
2022-02-11 10:35:00,31.55,31.62,31.55,31.62,27235.0,30.1665,30.2334,30.1665,30.2334,27235.0
2022-02-11 10:40:00,31.62,31.62,31.57,31.58,15415.0,30.2334,30.2334,30.1856,30.1952,15415.0
2022-02-11 10:45:00,31.59,31.64,31.55,31.64,12437.0,30.2047,30.2525,30.1665,30.2525,12437.0
2022-02-11 10:50:00,31.64,31.64,31.6,31.61,16872.0,30.2525,30.2525,30.2143,30.2239,16872.0
2022-02-11 10:55:00,31.61,31.65,31.59,31.63,30777.0,30.2239,30.2621,30.2047,30.243,30777.0
2022-02-11 11:00:00,31.63,31.64,31.59,31.61,17445.0,30.243,30.2525,30.2047,30.2239,17445.0
2022-02-11 11:05:00,31.6,31.61,31.5,31.5,25464.0,30.2143,30.2239,30.1187,30.1187,25464.0
2022-02-11 11:10:00,31.49,31.51,31.41,31.43,51681.0,30.1091,30.1282,30.0326,30.0517,51681.0
2022-02-11 11:15:00,31.42,31.49,31.41,31.49,34507.0,30.0422,30.1091,30.0326,30.1091,34507.0
2022-02-11 11:20:00,31.48,31.5,31.47,31.49,25165.0,30.0996,30.1187,30.09,30.1091,25165.0
2022-02-11 11:25:00,31.49,31.49,31.43,31.47,51808.0,30.1091,30.1091,30.0517,30.09,51808.0
2022-02-11 11:30:00,31.48,31.52,31.48,31.49,36685.0,30.0996,30.1378,30.0996,30.1091,36685.0
2022-02-11 11:35:00,31.5,31.5,31.4,31.4,39927.0,30.1187,30.1187,30.0231,30.0231,39927.0
2022-02-11 11:40:00,31.39,31.44,31.37,31.44,36061.0,30.0135,30.0613,29.9944,30.0613,36061.0
2022-02-11 11:45:00,31.45,31.56,31.45,31.56,21630.0,30.0709,30.176,30.0709,30.176,21630.0
2022-02-11 11:50:00,31.56,31.63,31.53,31.62,37312.0,30.176,30.243,30.1474,30.2334,37312.0
2022-02-11 11:55:00,31.62,31.71,31.61,31.71,49752.0,30.2334,30.3195,30.2239,30.3195,49752.0
2022-02-11 12:00:00,31.71,31.81,31.7,31.8,54640.0,30.3195,30.4151,30.3099,30.4055,54640.0
2022-02-11 12:05:00,31.8,31.84,31.76,31.84,40410.0,30.4055,30.4438,30.3673,30.4438,40410.0
2022-02-11 12:10:00,31.84,31.91,31.84,31.87,53261.0,30.4438,30.5107,30.4438,30.4725,53261.0
2022-02-11 12:15:00,31.88,31.88,31.82,31.83,18465.0,30.482,30.482,30.4246,30.4342,18465.0
2022-02-11 12:20:00,31.83,31.83,31.76,31.79,68111.0,30.4342,30.4342,30.3673,30.396,68111.0
2022-02-11 12:25:00,31.8,31.85,31.8,31.85,23792.0,30.4055,30.4533,30.4055,30.4533,23792.0
2022-02-11 12:30:00,31.84,31.86,31.83,31.85,9567.0,30.4438,30.4629,30.4342,30.4533,9567.0
2022-02-11 12:35:00,31.85,31.87,31.82,31.82,17124.0,30.4533,30.4725,30.4246,30.4246,17124.0
2022-02-11 12:40:00,31.82,31.86,31.82,31.85,15845.0,30.4246,30.4629,30.4246,30.4533,15845.0
2022-02-11 12:45:00,31.86,31.86,31.79,31.83,48403.0,30.4629,30.4629,30.396,30.4342,48403.0
2022-02-11 12:50:00,31.82,31.84,31.8,31.83,24625.0,30.4246,30.4438,30.4055,30.4342,24625.0
2022-02-11 12:55:00,31.84,31.86,31.84,31.86,9599.0,30.4438,30.4629,30.4438,30.4629,9599.0
2022-02-11 13:00:00,31.88,31.9,31.82,31.82,45426.0,30.482,30.5011,30.4246,30.4246,45426.0
2022-02-11 13:05:00,31.8,31.89,31.79,31.88,32422.0,30.4055,30.4916,30.396,30.482,32422.0
2022-02-11 13:10:00,31.88,31.89,31.87,31.89,19052.0,30.482,30.4916,30.4725,30.4916,19052.0
2022-02-11 13:15:00,31.89,31.89,31.84,31.88,14451.0,30.4916,30.4916,30.4438,30.482,14451.0
2022-02-11 13:20:00,31.88,31.93,31.88,31.93,14199.0,30.482,30.5298,30.482,30.5298,14199.0
2022-02-11 13:25:00,31.93,31.93,31.89,31.89,21521.0,30.5298,30.5298,30.4916,30.4916,21521.0
2022-02-11 13:30:00,31.89,32.11,31.85,32.11,132524.0,30.4916,30.7019,30.4533,30.7019,132524.0
2022-02-11 13:35:00,32.1,32.17,31.94,32.09,135494.0,30.6924,30.7593,30.5394,30.6828,135494.0
2022-02-11 13:40:00,32.09,32.1,31.91,32.06,135679.0,30.6828,30.6924,30.5107,30.6541,135679.0
2022-02-11 13:45:00,32.07,32.22,31.98,32.17,135675.0,30.6637,30.8071,30.5776,30.7593,135675.0
2022-02-11 13:50:00,32.18,32.2,31.98,32.19,90596.0,30.7689,30.788,30.5776,30.7784,90596.0
2022-02-11 13:55:00,32.19,32.43,32.19,32.37,137581.0,30.7784,31.0079,30.7784,30.9505,137581.0
2022-02-11 14:00:00,32.37,32.46,32.29,32.46,117410.0,30.9505,31.0366,30.874,31.0366,117410.0
2022-02-11 14:05:00,32.46,32.46,32.2,32.26,111400.0,31.0366,31.0366,30.788,30.8454,111400.0
2022-02-11 14:10:00,32.27,32.38,32.24,32.28,79255.0,30.8549,30.9601,30.8262,30.8645,79255.0
2022-02-11 14:15:00,32.29,32.34,32.18,32.3,117942.0,30.874,30.9218,30.7689,30.8836,117942.0
2022-02-11 14:20:00,32.29,32.4,32.26,32.26,87897.0,30.874,30.9792,30.8454,30.8454,87897.0
2022-02-11 14:25:00,32.25,32.33,32.22,32.25,38076.0,30.8358,30.9123,30.8071,30.8358,38076.0
2022-02-11 14:30:00,32.25,32.38,32.22,32.36,61085.0,30.8358,30.9601,30.8071,30.941,61085.0
2022-02-11 14:35:00,32.37,32.4,32.32,32.32,33814.0,30.9505,30.9792,30.9027,30.9027,33814.0
2022-02-11 14:40:00,32.34,32.42,32.31,32.35,33975.0,30.9218,30.9983,30.8932,30.9314,33975.0
2022-02-11 14:45:00,32.37,32.42,32.35,32.4,38533.0,30.9505,30.9983,30.9314,30.9792,38533.0
2022-02-11 14:50:00,32.39,32.43,32.32,32.41,81800.0,30.9697,31.0079,30.9027,30.9888,81800.0
2022-02-11 14:55:00,32.42,32.53,32.41,32.42,72510.0,30.9983,31.1035,30.9888,30.9983,72510.0
2022-02-11 15:00:00,32.41,32.59,32.38,32.54,114114.0,30.9888,31.1609,30.9601,31.1131,114114.0
2022-02-11 15:05:00,32.55,32.56,32.48,32.54,64784.0,31.1226,31.1322,31.0557,31.1131,64784.0
2022-02-11 15:10:00,32.54,32.63,32.51,32.63,67990.0,31.1131,31.1991,31.0844,31.1991,67990.0
2022-02-11 15:15:00,32.62,32.7,32.6,32.63,95102.0,31.1896,31.2661,31.1704,31.1991,95102.0
2022-02-11 15:20:00,32.63,32.78,32.62,32.74,118972.0,31.1991,31.3426,31.1896,31.3043,118972.0
2022-02-11 15:25:00,32.76,32.77,32.65,32.69,90065.0,31.3234,31.333,31.2183,31.2565,90065.0
2022-02-11 15:30:00,32.69,32.69,32.55,32.63,61640.0,31.2565,31.2565,31.1226,31.1991,61640.0
2022-02-11 15:35:00,32.63,32.65,32.56,32.57,63989.0,31.1991,31.2183,31.1322,31.1418,63989.0
2022-02-11 15:40:00,32.57,32.57,32.45,32.52,103181.0,31.1418,31.1418,31.027,31.094,103181.0
2022-02-11 15:45:00,32.52,32.58,32.51,32.57,99896.0,31.094,31.1513,31.0844,31.1418,99896.0
2022-02-11 15:50:00,32.56,32.58,32.48,32.49,142246.0,31.1322,31.1513,31.0557,31.0653,142246.0
2022-02-11 15:55:00,32.5,32.52,32.41,32.42,262047.0,31.0748,31.094,30.9888,30.9983,262047.0
2022-02-14 09:30:00,32.62,32.94,32.58,32.9,583855.0,31.1896,31.4955,31.1513,31.4573,583855.0
2022-02-14 09:35:00,32.91,32.94,32.59,32.64,224115.0,31.4668,31.4955,31.1609,31.2087,224115.0
2022-02-14 09:40:00,32.63,32.83,32.63,32.68,119573.0,31.1991,31.3904,31.1991,31.2469,119573.0
2022-02-14 09:45:00,32.7,32.79,32.62,32.64,120387.0,31.2661,31.3521,31.1896,31.2087,120387.0
2022-02-14 09:50:00,32.63,32.83,32.52,32.82,97094.0,31.1991,31.3904,31.094,31.3808,97094.0
2022-02-14 09:55:00,32.81,32.9,32.79,32.86,90691.0,31.3712,31.4573,31.3521,31.419,90691.0
2022-02-14 10:00:00,32.86,32.92,32.7,32.81,119417.0,31.419,31.4764,31.2661,31.3712,119417.0
2022-02-14 10:05:00,32.82,32.96,32.81,32.96,73408.0,31.3808,31.5147,31.3712,31.5147,73408.0
2022-02-14 10:10:00,32.95,33.02,32.95,32.99,89583.0,31.5051,31.572,31.5051,31.5433,89583.0
2022-02-14 10:15:00,32.98,33.01,32.84,32.91,62248.0,31.5338,31.5625,31.3999,31.4668,62248.0
2022-02-14 10:20:00,32.9,32.9,32.72,32.79,45547.0,31.4573,31.4573,31.2852,31.3521,45547.0
2022-02-14 10:25:00,32.78,32.87,32.72,32.85,69876.0,31.3426,31.4286,31.2852,31.4095,69876.0
2022-02-14 10:30:00,32.86,32.94,32.8,32.94,74596.0,31.419,31.4955,31.3617,31.4955,74596.0
2022-02-14 10:35:00,32.95,33.06,32.95,33.02,119618.0,31.5051,31.6103,31.5051,31.572,119618.0
2022-02-14 10:40:00,33.03,33.1,32.99,33.08,65393.0,31.5816,31.6485,31.5433,31.6294,65393.0
2022-02-14 10:45:00,33.07,33.07,32.99,33.04,62792.0,31.6198,31.6198,31.5433,31.5911,62792.0
2022-02-14 10:50:00,33.05,33.05,32.92,32.95,38804.0,31.6007,31.6007,31.4764,31.5051,38804.0
2022-02-14 10:55:00,32.97,32.99,32.91,32.95,29510.0,31.5242,31.5433,31.4668,31.5051,29510.0
2022-02-14 11:00:00,32.95,33.04,32.93,33.02,26232.0,31.5051,31.5911,31.486,31.572,26232.0
2022-02-14 11:05:00,33.01,33.01,32.88,32.93,31222.0,31.5625,31.5625,31.4382,31.486,31222.0
2022-02-14 11:10:00,32.95,32.95,32.83,32.85,36157.0,31.5051,31.5051,31.3904,31.4095,36157.0
2022-02-14 11:15:00,32.86,32.94,32.85,32.86,41345.0,31.419,31.4955,31.4095,31.419,41345.0
2022-02-14 11:20:00,32.85,32.94,32.84,32.88,47244.0,31.4095,31.4955,31.3999,31.4382,47244.0
2022-02-14 11:25:00,32.87,32.9,32.83,32.83,107862.0,31.4286,31.4573,31.3904,31.3904,107862.0
2022-02-14 11:30:00,32.84,32.86,32.76,32.81,65748.0,31.3999,31.419,31.3234,31.3712,65748.0
2022-02-14 11:35:00,32.79,32.8,32.7,32.7,88447.0,31.3521,31.3617,31.2661,31.2661,88447.0
2022-02-14 11:40:00,32.7,32.72,32.66,32.69,52728.0,31.2661,31.2852,31.2278,31.2565,52728.0
2022-02-14 11:45:00,32.69,32.72,32.67,32.7,45095.0,31.2565,31.2852,31.2374,31.2661,45095.0
2022-02-14 11:50:00,32.71,32.71,32.58,32.61,36398.0,31.2756,31.2756,31.1513,31.18,36398.0
2022-02-14 11:55:00,32.6,32.64,32.6,32.63,31606.0,31.1704,31.2087,31.1704,31.1991,31606.0
2022-02-14 12:00:00,32.63,32.66,32.59,32.65,22473.0,31.1991,31.2278,31.1609,31.2183,22473.0
2022-02-14 12:05:00,32.64,32.64,32.56,32.59,42498.0,31.2087,31.2087,31.1322,31.1609,42498.0
2022-02-14 12:10:00,32.59,32.59,32.52,32.53,45426.0,31.1609,31.1609,31.094,31.1035,45426.0
2022-02-14 12:15:00,32.54,32.61,32.53,32.61,21281.0,31.1131,31.18,31.1035,31.18,21281.0
2022-02-14 12:20:00,32.63,32.64,32.62,32.63,7272.0,31.1991,31.2087,31.1896,31.1991,7272.0
2022-02-14 12:25:00,32.63,32.7,32.63,32.68,33032.0,31.1991,31.2661,31.1991,31.2469,33032.0
2022-02-14 12:30:00,32.68,32.72,32.63,32.64,34383.0,31.2469,31.2852,31.1991,31.2087,34383.0
2022-02-14 12:35:00,32.65,32.65,32.59,32.61,38720.0,31.2183,31.2183,31.1609,31.18,38720.0
2022-02-14 12:40:00,32.62,32.67,32.62,32.67,13812.0,31.1896,31.2374,31.1896,31.2374,13812.0
2022-02-14 12:45:00,32.66,32.67,32.63,32.64,18406.0,31.2278,31.2374,31.1991,31.2087,18406.0
2022-02-14 12:50:00,32.63,32.7,32.63,32.69,17272.0,31.1991,31.2661,31.1991,31.2565,17272.0
2022-02-14 12:55:00,32.69,32.72,32.69,32.69,16200.0,31.2565,31.2852,31.2565,31.2565,16200.0
2022-02-14 13:00:00,32.69,32.72,32.67,32.72,16240.0,31.2565,31.2852,31.2374,31.2852,16240.0
2022-02-14 13:05:00,32.73,32.78,32.73,32.76,28926.0,31.2947,31.3426,31.2947,31.3234,28926.0
2022-02-14 13:10:00,32.76,32.77,32.73,32.77,30948.0,31.3234,31.333,31.2947,31.333,30948.0
2022-02-14 13:15:00,32.78,32.8,32.74,32.76,17202.0,31.3426,31.3617,31.3043,31.3234,17202.0
2022-02-14 13:20:00,32.76,32.78,32.74,32.78,21633.0,31.3234,31.3426,31.3043,31.3426,21633.0
2022-02-14 13:25:00,32.78,32.82,32.76,32.82,19733.0,31.3426,31.3808,31.3234,31.3808,19733.0
2022-02-14 13:30:00,32.82,32.82,32.73,32.78,41132.0,31.3808,31.3808,31.2947,31.3426,41132.0
2022-02-14 13:35:00,32.77,32.77,32.73,32.75,13652.0,31.333,31.333,31.2947,31.3139,13652.0
2022-02-14 13:40:00,32.76,32.77,32.74,32.75,17676.0,31.3234,31.333,31.3043,31.3139,17676.0
2022-02-14 13:45:00,32.76,32.78,32.71,32.73,17405.0,31.3234,31.3426,31.2756,31.2947,17405.0
2022-02-14 13:50:00,32.73,32.92,32.73,32.9,124562.0,31.2947,31.4764,31.2947,31.4573,124562.0
2022-02-14 13:55:00,32.89,32.92,32.88,32.89,42781.0,31.4477,31.4764,31.4382,31.4477,42781.0
2022-02-14 14:00:00,32.89,33.01,32.87,32.98,125725.0,31.4477,31.5625,31.4286,31.5338,125725.0
2022-02-14 14:05:00,32.98,33.01,32.95,32.96,21914.0,31.5338,31.5625,31.5051,31.5147,21914.0
2022-02-14 14:10:00,32.96,33.05,32.96,33.0,51490.0,31.5147,31.6007,31.5147,31.5529,51490.0
2022-02-14 14:15:00,32.99,33.04,32.97,33.01,52783.0,31.5433,31.5911,31.5242,31.5625,52783.0
2022-02-14 14:20:00,33.02,33.04,32.97,32.97,40128.0,31.572,31.5911,31.5242,31.5242,40128.0
2022-02-14 14:25:00,32.96,33.04,32.92,32.93,104418.0,31.5147,31.5911,31.4764,31.486,104418.0
2022-02-14 14:30:00,32.93,32.98,32.92,32.92,54669.0,31.486,31.5338,31.4764,31.4764,54669.0
2022-02-14 14:35:00,32.93,32.95,32.92,32.95,38638.0,31.486,31.5051,31.4764,31.5051,38638.0
2022-02-14 14:40:00,32.96,33.0,32.94,32.95,22553.0,31.5147,31.5529,31.4955,31.5051,22553.0
2022-02-14 14:45:00,32.94,32.96,32.91,32.91,10879.0,31.4955,31.5147,31.4668,31.4668,10879.0
2022-02-14 14:50:00,32.91,32.96,32.89,32.89,22066.0,31.4668,31.5147,31.4477,31.4477,22066.0
2022-02-14 14:55:00,32.89,32.9,32.85,32.87,26126.0,31.4477,31.4573,31.4095,31.4286,26126.0
2022-02-14 15:00:00,32.89,32.95,32.89,32.93,19083.0,31.4477,31.5051,31.4477,31.486,19083.0
2022-02-14 15:05:00,32.92,32.97,32.88,32.97,34030.0,31.4764,31.5242,31.4382,31.5242,34030.0
2022-02-14 15:10:00,32.98,33.05,32.98,33.05,29329.0,31.5338,31.6007,31.5338,31.6007,29329.0
2022-02-14 15:15:00,33.04,33.08,33.04,33.06,21813.0,31.5911,31.6294,31.5911,31.6103,21813.0
2022-02-14 15:20:00,33.05,33.08,33.05,33.05,36264.0,31.6007,31.6294,31.6007,31.6007,36264.0
2022-02-14 15:25:00,33.05,33.05,33.0,33.02,44727.0,31.6007,31.6007,31.5529,31.572,44727.0
2022-02-14 15:30:00,33.03,33.06,33.02,33.05,27988.0,31.5816,31.6103,31.572,31.6007,27988.0
2022-02-14 15:35:00,33.05,33.1,33.05,33.09,62116.0,31.6007,31.6485,31.6007,31.639,62116.0
2022-02-14 15:40:00,33.09,33.14,33.09,33.13,99049.0,31.639,31.6868,31.639,31.6772,99049.0
2022-02-14 15:45:00,33.13,33.14,33.09,33.13,52448.0,31.6772,31.6868,31.639,31.6772,52448.0
2022-02-14 15:50:00,33.12,33.12,33.09,33.1,60618.0,31.6676,31.6676,31.639,31.6485,60618.0
2022-02-14 15:55:00,33.1,33.1,33.07,33.08,118701.0,31.6485,31.6485,31.6198,31.6294,118701.0
2022-02-15 09:30:00,32.19,32.21,31.91,31.97,292854.0,30.7784,30.7975,30.5107,30.5681,292854.0
2022-02-15 09:35:00,31.96,32.18,31.86,32.13,174017.0,30.5585,30.7689,30.4629,30.7211,174017.0
2022-02-15 09:40:00,32.13,32.31,32.12,32.13,71416.0,30.7211,30.8932,30.7115,30.7211,71416.0
2022-02-15 09:45:00,32.14,32.34,32.14,32.21,87672.0,30.7306,30.9218,30.7306,30.7975,87672.0
2022-02-15 09:50:00,32.21,32.24,32.05,32.05,111047.0,30.7975,30.8262,30.6446,30.6446,111047.0
2022-02-15 09:55:00,32.06,32.06,31.86,31.86,158963.0,30.6541,30.6541,30.4629,30.4629,158963.0
2022-02-15 10:00:00,31.87,31.95,31.82,31.95,123840.0,30.4725,30.5489,30.4246,30.5489,123840.0
2022-02-15 10:05:00,31.99,32.04,31.95,31.98,32605.0,30.5872,30.635,30.5489,30.5776,32605.0
2022-02-15 10:10:00,31.99,32.16,31.97,32.16,90045.0,30.5872,30.7497,30.5681,30.7497,90045.0
2022-02-15 10:15:00,32.16,32.23,32.14,32.23,49731.0,30.7497,30.8167,30.7306,30.8167,49731.0
2022-02-15 10:20:00,32.23,32.33,32.2,32.3,45262.0,30.8167,30.9123,30.788,30.8836,45262.0
2022-02-15 10:25:00,32.3,32.33,32.26,32.33,36111.0,30.8836,30.9123,30.8454,30.9123,36111.0
2022-02-15 10:30:00,32.33,32.33,32.2,32.27,19222.0,30.9123,30.9123,30.788,30.8549,19222.0
2022-02-15 10:35:00,32.27,32.31,32.26,32.27,30278.0,30.8549,30.8932,30.8454,30.8549,30278.0
2022-02-15 10:40:00,32.27,32.27,32.22,32.25,48714.0,30.8549,30.8549,30.8071,30.8358,48714.0
2022-02-15 10:45:00,32.25,32.3,32.21,32.3,42254.0,30.8358,30.8836,30.7975,30.8836,42254.0
2022-02-15 10:50:00,32.28,32.33,32.27,32.32,38693.0,30.8645,30.9123,30.8549,30.9027,38693.0
2022-02-15 10:55:00,32.3,32.31,32.26,32.3,32678.0,30.8836,30.8932,30.8454,30.8836,32678.0
2022-02-15 11:00:00,32.31,32.42,32.31,32.33,51489.0,30.8932,30.9983,30.8932,30.9123,51489.0
2022-02-15 11:05:00,32.32,32.32,32.23,32.24,38860.0,30.9027,30.9027,30.8167,30.8262,38860.0
2022-02-15 11:10:00,32.24,32.32,32.24,32.26,52774.0,30.8262,30.9027,30.8262,30.8454,52774.0
2022-02-15 11:15:00,32.27,32.27,32.2,32.2,41307.0,30.8549,30.8549,30.788,30.788,41307.0
2022-02-15 11:20:00,32.19,32.19,32.14,32.15,25060.0,30.7784,30.7784,30.7306,30.7402,25060.0
2022-02-15 11:25:00,32.18,32.26,32.18,32.25,18255.0,30.7689,30.8454,30.7689,30.8358,18255.0
2022-02-15 11:30:00,32.24,32.35,32.23,32.35,26160.0,30.8262,30.9314,30.8167,30.9314,26160.0
2022-02-15 11:35:00,32.35,32.41,32.35,32.37,26754.0,30.9314,30.9888,30.9314,30.9505,26754.0
2022-02-15 11:40:00,32.37,32.37,32.3,32.33,10613.0,30.9505,30.9505,30.8836,30.9123,10613.0
2022-02-15 11:45:00,32.33,32.35,32.27,32.35,9704.0,30.9123,30.9314,30.8549,30.9314,9704.0
2022-02-15 11:50:00,32.35,32.37,32.31,32.35,9662.0,30.9314,30.9505,30.8932,30.9314,9662.0
2022-02-15 11:55:00,32.36,32.42,32.35,32.42,14296.0,30.941,30.9983,30.9314,30.9983,14296.0
2022-02-15 12:00:00,32.43,32.43,32.37,32.37,17354.0,31.0079,31.0079,30.9505,30.9505,17354.0
2022-02-15 12:05:00,32.36,32.38,32.28,32.31,13713.0,30.941,30.9601,30.8645,30.8932,13713.0
2022-02-15 12:10:00,32.32,32.33,32.25,32.25,15275.0,30.9027,30.9123,30.8358,30.8358,15275.0
2022-02-15 12:15:00,32.25,32.27,32.23,32.27,11983.0,30.8358,30.8549,30.8167,30.8549,11983.0
2022-02-15 12:20:00,32.28,32.34,32.28,32.32,14463.0,30.8645,30.9218,30.8645,30.9027,14463.0
2022-02-15 12:25:00,32.34,32.36,32.33,32.35,19672.0,30.9218,30.941,30.9123,30.9314,19672.0
2022-02-15 12:30:00,32.36,32.41,32.36,32.38,57209.0,30.941,30.9888,30.941,30.9601,57209.0
2022-02-15 12:35:00,32.37,32.38,32.37,32.37,11411.0,30.9505,30.9601,30.9505,30.9505,11411.0
2022-02-15 12:40:00,32.37,32.45,32.37,32.43,28363.0,30.9505,31.027,30.9505,31.0079,28363.0
2022-02-15 12:45:00,32.42,32.47,32.42,32.45,14633.0,30.9983,31.0461,30.9983,31.027,14633.0
2022-02-15 12:50:00,32.45,32.49,32.44,32.49,45463.0,31.027,31.0653,31.0175,31.0653,45463.0
2022-02-15 12:55:00,32.48,32.48,32.45,32.45,12910.0,31.0557,31.0557,31.027,31.027,12910.0
2022-02-15 13:00:00,32.44,32.48,32.44,32.47,25453.0,31.0175,31.0557,31.0175,31.0461,25453.0
2022-02-15 13:05:00,32.47,32.51,32.47,32.5,16125.0,31.0461,31.0844,31.0461,31.0748,16125.0
2022-02-15 13:10:00,32.5,32.55,32.5,32.55,10070.0,31.0748,31.1226,31.0748,31.1226,10070.0
2022-02-15 13:15:00,32.55,32.6,32.55,32.59,28162.0,31.1226,31.1704,31.1226,31.1609,28162.0
2022-02-15 13:20:00,32.58,32.61,32.58,32.59,28450.0,31.1513,31.18,31.1513,31.1609,28450.0
2022-02-15 13:25:00,32.59,32.59,32.56,32.58,27077.0,31.1609,31.1609,31.1322,31.1513,27077.0
2022-02-15 13:30:00,32.58,32.6,32.58,32.58,57473.0,31.1513,31.1704,31.1513,31.1513,57473.0
2022-02-15 13:35:00,32.59,32.59,32.53,32.55,47358.0,31.1609,31.1609,31.1035,31.1226,47358.0
2022-02-15 13:40:00,32.55,32.57,32.54,32.55,24712.0,31.1226,31.1418,31.1131,31.1226,24712.0
2022-02-15 13:45:00,32.55,32.6,32.55,32.6,8292.0,31.1226,31.1704,31.1226,31.1704,8292.0
2022-02-15 13:50:00,32.6,32.6,32.56,32.57,6972.0,31.1704,31.1704,31.1322,31.1418,6972.0
2022-02-15 13:55:00,32.58,32.58,32.56,32.56,12670.0,31.1513,31.1513,31.1322,31.1322,12670.0
2022-02-15 14:00:00,32.55,32.58,32.55,32.58,8227.0,31.1226,31.1513,31.1226,31.1513,8227.0
2022-02-15 14:05:00,32.58,32.58,32.54,32.54,11881.0,31.1513,31.1513,31.1131,31.1131,11881.0
2022-02-15 14:10:00,32.55,32.55,32.51,32.53,11065.0,31.1226,31.1226,31.0844,31.1035,11065.0
2022-02-15 14:15:00,32.53,32.53,32.51,32.51,32409.0,31.1035,31.1035,31.0844,31.0844,32409.0
2022-02-15 14:20:00,32.5,32.5,32.47,32.49,35822.0,31.0748,31.0748,31.0461,31.0653,35822.0
2022-02-15 14:25:00,32.5,32.52,32.49,32.49,13305.0,31.0748,31.094,31.0653,31.0653,13305.0
2022-02-15 14:30:00,32.49,32.49,32.45,32.45,22452.0,31.0653,31.0653,31.027,31.027,22452.0
2022-02-15 14:35:00,32.46,32.48,32.44,32.45,5694.0,31.0366,31.0557,31.0175,31.027,5694.0
2022-02-15 14:40:00,32.44,32.47,32.42,32.47,32962.0,31.0175,31.0461,30.9983,31.0461,32962.0
2022-02-15 14:45:00,32.48,32.49,32.47,32.47,26363.0,31.0557,31.0653,31.0461,31.0461,26363.0
2022-02-15 14:50:00,32.48,32.48,32.48,32.48,4803.0,31.0557,31.0557,31.0557,31.0557,4803.0
2022-02-15 14:55:00,32.48,32.51,32.48,32.5,21358.0,31.0557,31.0844,31.0557,31.0748,21358.0
2022-02-15 15:00:00,32.51,32.55,32.51,32.55,8883.0,31.0844,31.1226,31.0844,31.1226,8883.0
2022-02-15 15:05:00,32.55,32.56,32.55,32.55,28345.0,31.1226,31.1322,31.1226,31.1226,28345.0
2022-02-15 15:10:00,32.55,32.55,32.55,32.55,12253.0,31.1226,31.1226,31.1226,31.1226,12253.0
2022-02-15 15:15:00,32.55,32.58,32.55,32.58,16491.0,31.1226,31.1513,31.1226,31.1513,16491.0
2022-02-15 15:20:00,32.58,32.59,32.54,32.54,16380.0,31.1513,31.1609,31.1131,31.1131,16380.0
2022-02-15 15:25:00,32.53,32.54,32.48,32.5,23982.0,31.1035,31.1131,31.0557,31.0748,23982.0
2022-02-15 15:30:00,32.49,32.49,32.39,32.39,50529.0,31.0653,31.0653,30.9697,30.9697,50529.0
2022-02-15 15:35:00,32.4,32.4,32.37,32.37,43942.0,30.9792,30.9792,30.9505,30.9505,43942.0
2022-02-15 15:40:00,32.37,32.41,32.37,32.41,49912.0,30.9505,30.9888,30.9505,30.9888,49912.0
2022-02-15 15:45:00,32.42,32.48,32.42,32.48,94520.0,30.9983,31.0557,30.9983,31.0557,94520.0
2022-02-15 15:50:00,32.48,32.58,32.48,32.55,90042.0,31.0557,31.1513,31.0557,31.1226,90042.0
2022-02-15 15:55:00,32.55,32.56,32.48,32.49,180713.0,31.1226,31.1322,31.0557,31.0653,180713.0
2022-02-16 09:30:00,32.72,33.17,32.69,33.15,232672.0,31.2852,31.7154,31.2565,31.6963,232672.0
2022-02-16 09:35:00,33.16,33.35,33.16,33.29,148015.0,31.7059,31.8876,31.7059,31.8302,148015.0
2022-02-16 09:40:00,33.29,33.35,33.17,33.24,64073.0,31.8302,31.8876,31.7154,31.7824,64073.0
2022-02-16 09:45:00,33.25,33.37,33.16,33.2,121737.0,31.7919,31.9067,31.7059,31.7441,121737.0
2022-02-16 09:50:00,33.22,33.34,33.21,33.29,43163.0,31.7633,31.878,31.7537,31.8302,43163.0
2022-02-16 09:55:00,33.29,33.3,33.18,33.19,44263.0,31.8302,31.8397,31.725,31.7346,44263.0
2022-02-16 10:00:00,33.18,33.29,33.06,33.07,57394.0,31.725,31.8302,31.6103,31.6198,57394.0
2022-02-16 10:05:00,33.07,33.17,33.06,33.06,42449.0,31.6198,31.7154,31.6103,31.6103,42449.0
2022-02-16 10:10:00,33.05,33.14,33.02,33.06,21615.0,31.6007,31.6868,31.572,31.6103,21615.0
2022-02-16 10:15:00,33.08,33.2,33.08,33.17,35703.0,31.6294,31.7441,31.6294,31.7154,35703.0
2022-02-16 10:20:00,33.17,33.21,33.13,33.15,28981.0,31.7154,31.7537,31.6772,31.6963,28981.0
2022-02-16 10:25:00,33.16,33.19,33.07,33.12,21817.0,31.7059,31.7346,31.6198,31.6676,21817.0
2022-02-16 10:30:00,33.12,33.16,33.04,33.05,38650.0,31.6676,31.7059,31.5911,31.6007,38650.0
2022-02-16 10:35:00,33.04,33.08,33.01,33.06,25865.0,31.5911,31.6294,31.5625,31.6103,25865.0
2022-02-16 10:40:00,33.07,33.14,33.07,33.13,13125.0,31.6198,31.6868,31.6198,31.6772,13125.0
2022-02-16 10:45:00,33.12,33.15,33.02,33.03,83747.0,31.6676,31.6963,31.572,31.5816,83747.0
2022-02-16 10:50:00,33.04,33.11,33.04,33.07,61104.0,31.5911,31.6581,31.5911,31.6198,61104.0
2022-02-16 10:55:00,33.06,33.11,33.03,33.1,21832.0,31.6103,31.6581,31.5816,31.6485,21832.0
2022-02-16 11:00:00,33.12,33.17,33.09,33.1,42301.0,31.6676,31.7154,31.639,31.6485,42301.0
2022-02-16 11:05:00,33.1,33.12,33.03,33.06,42824.0,31.6485,31.6676,31.5816,31.6103,42824.0
2022-02-16 11:10:00,33.05,33.08,33.05,33.07,11859.0,31.6007,31.6294,31.6007,31.6198,11859.0
2022-02-16 11:15:00,33.08,33.13,33.08,33.12,69100.0,31.6294,31.6772,31.6294,31.6676,69100.0
2022-02-16 11:20:00,33.14,33.2,33.12,33.17,25270.0,31.6868,31.7441,31.6676,31.7154,25270.0
2022-02-16 11:25:00,33.18,33.23,33.17,33.23,30438.0,31.725,31.7728,31.7154,31.7728,30438.0
2022-02-16 11:30:00,33.22,33.27,33.22,33.27,23234.0,31.7633,31.8111,31.7633,31.8111,23234.0
2022-02-16 11:35:00,33.27,33.31,33.24,33.28,95463.0,31.8111,31.8493,31.7824,31.8206,95463.0
2022-02-16 11:40:00,33.28,33.3,33.23,33.25,44912.0,31.8206,31.8397,31.7728,31.7919,44912.0
2022-02-16 11:45:00,33.24,33.25,33.23,33.25,21496.0,31.7824,31.7919,31.7728,31.7919,21496.0
2022-02-16 11:50:00,33.26,33.3,33.26,33.26,37725.0,31.8015,31.8397,31.8015,31.8015,37725.0
2022-02-16 11:55:00,33.26,33.32,33.26,33.32,14812.0,31.8015,31.8589,31.8015,31.8589,14812.0
2022-02-16 12:00:00,33.31,33.33,33.3,33.33,21414.0,31.8493,31.8684,31.8397,31.8684,21414.0
2022-02-16 12:05:00,33.33,33.38,33.33,33.38,45659.0,31.8684,31.9162,31.8684,31.9162,45659.0
2022-02-16 12:10:00,33.38,33.4,33.36,33.4,44478.0,31.9162,31.9354,31.8971,31.9354,44478.0
2022-02-16 12:15:00,33.41,33.42,33.39,33.4,13887.0,31.9449,31.9545,31.9258,31.9354,13887.0
2022-02-16 12:20:00,33.39,33.43,33.39,33.43,23596.0,31.9258,31.964,31.9258,31.964,23596.0
2022-02-16 12:25:00,33.43,33.52,33.42,33.51,72859.0,31.964,32.0501,31.9545,32.0405,72859.0
2022-02-16 12:30:00,33.51,33.51,33.41,33.41,34097.0,32.0405,32.0405,31.9449,31.9449,34097.0
2022-02-16 12:35:00,33.41,33.45,33.41,33.45,65903.0,31.9449,31.9832,31.9449,31.9832,65903.0
2022-02-16 12:40:00,33.45,33.48,33.45,33.48,22737.0,31.9832,32.0119,31.9832,32.0119,22737.0
2022-02-16 12:45:00,33.47,33.53,33.47,33.53,37351.0,32.0023,32.0597,32.0023,32.0597,37351.0
2022-02-16 12:50:00,33.52,33.53,33.48,33.48,6017.0,32.0501,32.0597,32.0119,32.0119,6017.0
2022-02-16 12:55:00,33.48,33.52,33.48,33.52,16293.0,32.0119,32.0501,32.0119,32.0501,16293.0
2022-02-16 13:00:00,33.53,33.53,33.5,33.5,17687.0,32.0597,32.0597,32.031,32.031,17687.0
2022-02-16 13:05:00,33.49,33.51,33.49,33.51,12259.0,32.0214,32.0405,32.0214,32.0405,12259.0
2022-02-16 13:10:00,33.51,33.52,33.51,33.51,23953.0,32.0405,32.0501,32.0405,32.0405,23953.0
2022-02-16 13:15:00,33.51,33.56,33.51,33.54,39050.0,32.0405,32.0883,32.0405,32.0692,39050.0
2022-02-16 13:20:00,33.53,33.56,33.53,33.56,35716.0,32.0597,32.0883,32.0597,32.0883,35716.0
2022-02-16 13:25:00,33.56,33.56,33.51,33.52,33731.0,32.0883,32.0883,32.0405,32.0501,33731.0
2022-02-16 13:30:00,33.52,33.54,33.48,33.48,19579.0,32.0501,32.0692,32.0119,32.0119,19579.0
2022-02-16 13:35:00,33.47,33.47,33.41,33.42,39436.0,32.0023,32.0023,31.9449,31.9545,39436.0
2022-02-16 13:40:00,33.42,33.42,33.34,33.36,25922.0,31.9545,31.9545,31.878,31.8971,25922.0
2022-02-16 13:45:00,33.36,33.38,33.35,33.35,50071.0,31.8971,31.9162,31.8876,31.8876,50071.0
2022-02-16 13:50:00,33.35,33.37,33.23,33.27,91617.0,31.8876,31.9067,31.7728,31.8111,91617.0
2022-02-16 13:55:00,33.28,33.33,33.26,33.33,45185.0,31.8206,31.8684,31.8015,31.8684,45185.0
2022-02-16 14:00:00,33.33,33.43,33.2,33.39,51161.0,31.8684,31.964,31.7441,31.9258,51161.0
2022-02-16 14:05:00,33.39,33.53,33.39,33.51,42734.0,31.9258,32.0597,31.9258,32.0405,42734.0
2022-02-16 14:10:00,33.5,33.53,33.47,33.52,38774.0,32.031,32.0597,32.0023,32.0501,38774.0
2022-02-16 14:15:00,33.53,33.56,33.44,33.45,46823.0,32.0597,32.0883,31.9736,31.9832,46823.0
2022-02-16 14:20:00,33.5,33.59,33.49,33.59,40467.0,32.031,32.117,32.0214,32.117,40467.0
2022-02-16 14:25:00,33.6,33.63,33.59,33.63,46184.0,32.1266,32.1553,32.117,32.1553,46184.0
2022-02-16 14:30:00,33.63,33.66,33.47,33.48,44114.0,32.1553,32.184,32.0023,32.0119,44114.0
2022-02-16 14:35:00,33.48,33.49,33.42,33.49,51569.0,32.0119,32.0214,31.9545,32.0214,51569.0
2022-02-16 14:40:00,33.49,33.49,33.36,33.36,26708.0,32.0214,32.0214,31.8971,31.8971,26708.0
2022-02-16 14:45:00,33.37,33.38,33.35,33.36,17739.0,31.9067,31.9162,31.8876,31.8971,17739.0
2022-02-16 14:50:00,33.37,33.47,33.37,33.47,35283.0,31.9067,32.0023,31.9067,32.0023,35283.0
2022-02-16 14:55:00,33.47,33.49,33.45,33.49,22888.0,32.0023,32.0214,31.9832,32.0214,22888.0
2022-02-16 15:00:00,33.5,33.55,33.48,33.53,48348.0,32.031,32.0788,32.0119,32.0597,48348.0
2022-02-16 15:05:00,33.53,33.6,33.5,33.58,75348.0,32.0597,32.1266,32.031,32.1075,75348.0
2022-02-16 15:10:00,33.58,33.59,33.55,33.56,9412.0,32.1075,32.117,32.0788,32.0883,9412.0
2022-02-16 15:15:00,33.56,33.63,33.56,33.61,19448.0,32.0883,32.1553,32.0883,32.1362,19448.0
2022-02-16 15:20:00,33.61,33.61,33.56,33.58,27327.0,32.1362,32.1362,32.0883,32.1075,27327.0
2022-02-16 15:25:00,33.58,33.64,33.57,33.64,50233.0,32.1075,32.1648,32.0979,32.1648,50233.0
2022-02-16 15:30:00,33.63,33.66,33.63,33.65,86126.0,32.1553,32.184,32.1553,32.1744,86126.0
2022-02-16 15:35:00,33.65,33.66,33.64,33.66,39894.0,32.1744,32.184,32.1648,32.184,39894.0
2022-02-16 15:40:00,33.66,33.66,33.59,33.6,27256.0,32.184,32.184,32.117,32.1266,27256.0
2022-02-16 15:45:00,33.59,33.6,33.56,33.58,54527.0,32.117,32.1266,32.0883,32.1075,54527.0
2022-02-16 15:50:00,33.57,33.58,33.5,33.5,85719.0,32.0979,32.1075,32.031,32.031,85719.0
2022-02-16 15:55:00,33.51,33.55,33.48,33.52,338605.0,32.0405,32.0788,32.0119,32.0501,338605.0
2022-02-17 09:30:00,34.0,34.19,33.91,33.97,295382.0,32.5091,32.6907,32.423,32.4804,295382.0
2022-02-17 09:35:00,33.99,34.0,33.79,33.86,145288.0,32.4995,32.5091,32.3083,32.3752,145288.0
2022-02-17 09:40:00,33.86,34.08,33.78,34.07,126027.0,32.3752,32.5855,32.2987,32.576,126027.0
2022-02-17 09:45:00,34.07,34.15,33.98,33.99,104698.0,32.576,32.6525,32.4899,32.4995,104698.0
2022-02-17 09:50:00,33.99,34.11,33.96,33.97,140259.0,32.4995,32.6142,32.4708,32.4804,140259.0
2022-02-17 09:55:00,33.96,34.13,33.94,34.07,61151.0,32.4708,32.6334,32.4517,32.576,61151.0
2022-02-17 10:00:00,34.07,34.18,34.02,34.11,96336.0,32.576,32.6812,32.5282,32.6142,96336.0
2022-02-17 10:05:00,34.1,34.26,34.1,34.22,108552.0,32.6047,32.7576,32.6047,32.7194,108552.0
2022-02-17 10:10:00,34.21,34.27,34.19,34.24,51779.0,32.7098,32.7672,32.6907,32.7385,51779.0
2022-02-17 10:15:00,34.24,34.25,34.12,34.13,83128.0,32.7385,32.7481,32.6238,32.6334,83128.0
2022-02-17 10:20:00,34.13,34.27,34.1,34.25,39902.0,32.6334,32.7672,32.6047,32.7481,39902.0
2022-02-17 10:25:00,34.24,34.24,34.12,34.22,50542.0,32.7385,32.7385,32.6238,32.7194,50542.0
2022-02-17 10:30:00,34.21,34.22,34.04,34.06,44058.0,32.7098,32.7194,32.5473,32.5664,44058.0
2022-02-17 10:35:00,34.06,34.14,34.04,34.14,26421.0,32.5664,32.6429,32.5473,32.6429,26421.0
2022-02-17 10:40:00,34.14,34.22,34.14,34.2,101488.0,32.6429,32.7194,32.6429,32.7003,101488.0
2022-02-17 10:45:00,34.19,34.24,34.12,34.22,112887.0,32.6907,32.7385,32.6238,32.7194,112887.0
2022-02-17 10:50:00,34.23,34.31,34.19,34.28,56435.0,32.729,32.8055,32.6907,32.7768,56435.0
2022-02-17 10:55:00,34.29,34.41,34.26,34.38,174452.0,32.7863,32.9011,32.7576,32.8724,174452.0
2022-02-17 11:00:00,34.39,34.41,34.37,34.38,109516.0,32.8819,32.9011,32.8628,32.8724,109516.0
2022-02-17 11:05:00,34.38,34.46,34.38,34.41,96147.0,32.8724,32.9489,32.8724,32.9011,96147.0
2022-02-17 11:10:00,34.41,34.42,34.34,34.39,144303.0,32.9011,32.9106,32.8341,32.8819,144303.0
2022-02-17 11:15:00,34.38,34.42,34.29,34.29,69033.0,32.8724,32.9106,32.7863,32.7863,69033.0
2022-02-17 11:20:00,34.28,34.38,34.25,34.35,230374.0,32.7768,32.8724,32.7481,32.8437,230374.0
2022-02-17 11:25:00,34.36,34.37,34.32,34.37,57092.0,32.8533,32.8628,32.815,32.8628,57092.0
2022-02-17 11:30:00,34.38,34.42,34.34,34.42,23103.0,32.8724,32.9106,32.8341,32.9106,23103.0
2022-02-17 11:35:00,34.43,34.46,34.4,34.42,25633.0,32.9202,32.9489,32.8915,32.9106,25633.0
2022-02-17 11:40:00,34.43,34.47,34.37,34.46,49101.0,32.9202,32.9584,32.8628,32.9489,49101.0
2022-02-17 11:45:00,34.47,34.54,34.43,34.44,105123.0,32.9584,33.0254,32.9202,32.9298,105123.0
2022-02-17 11:50:00,34.45,34.52,34.44,34.5,33955.0,32.9393,33.0062,32.9298,32.9871,33955.0
2022-02-17 11:55:00,34.5,34.51,34.44,34.44,29875.0,32.9871,32.9967,32.9298,32.9298,29875.0
2022-02-17 12:00:00,34.45,34.51,34.43,34.5,17332.0,32.9393,32.9967,32.9202,32.9871,17332.0
2022-02-17 12:05:00,34.5,34.55,34.49,34.55,28390.0,32.9871,33.0349,32.9776,33.0349,28390.0
2022-02-17 12:10:00,34.55,34.6,34.55,34.57,23972.0,33.0349,33.0827,33.0349,33.0541,23972.0
2022-02-17 12:15:00,34.57,34.64,34.57,34.64,78493.0,33.0541,33.121,33.0541,33.121,78493.0
2022-02-17 12:20:00,34.63,34.67,34.63,34.66,50427.0,33.1114,33.1497,33.1114,33.1401,50427.0
2022-02-17 12:25:00,34.66,34.74,34.66,34.7,68665.0,33.1401,33.2166,33.1401,33.1784,68665.0
2022-02-17 12:30:00,34.71,34.73,34.7,34.72,20399.0,33.1879,33.207,33.1784,33.1975,20399.0
2022-02-17 12:35:00,34.72,34.77,34.7,34.74,47856.0,33.1975,33.2453,33.1784,33.2166,47856.0
2022-02-17 12:40:00,34.75,34.76,34.71,34.72,22701.0,33.2262,33.2357,33.1879,33.1975,22701.0
2022-02-17 12:45:00,34.72,34.77,34.72,34.76,35655.0,33.1975,33.2453,33.1975,33.2357,35655.0
2022-02-17 12:50:00,34.76,34.77,34.72,34.75,16491.0,33.2357,33.2453,33.1975,33.2262,16491.0
2022-02-17 12:55:00,34.74,34.74,34.68,34.69,48372.0,33.2166,33.2166,33.1592,33.1688,48372.0
2022-02-17 13:00:00,34.69,34.69,34.66,34.67,23411.0,33.1688,33.1688,33.1401,33.1497,23411.0
2022-02-17 13:05:00,34.68,34.69,34.62,34.64,49842.0,33.1592,33.1688,33.1019,33.121,49842.0
2022-02-17 13:10:00,34.65,34.74,34.65,34.71,40091.0,33.1305,33.2166,33.1305,33.1879,40091.0
2022-02-17 13:15:00,34.71,34.83,34.71,34.81,35444.0,33.1879,33.3027,33.1879,33.2835,35444.0
2022-02-17 13:20:00,34.8,34.8,34.77,34.79,43430.0,33.274,33.274,33.2453,33.2644,43430.0
2022-02-17 13:25:00,34.78,34.84,34.77,34.8,54198.0,33.2548,33.3122,33.2453,33.274,54198.0
2022-02-17 13:30:00,34.8,34.85,34.77,34.85,60796.0,33.274,33.3218,33.2453,33.3218,60796.0
2022-02-17 13:35:00,34.85,34.85,34.78,34.84,43034.0,33.3218,33.3218,33.2548,33.3122,43034.0
2022-02-17 13:40:00,34.84,34.87,34.8,34.85,59954.0,33.3122,33.3409,33.274,33.3218,59954.0
2022-02-17 13:45:00,34.85,34.95,34.84,34.94,51001.0,33.3218,33.4174,33.3122,33.4078,51001.0
2022-02-17 13:50:00,34.94,34.95,34.9,34.91,23098.0,33.4078,33.4174,33.3696,33.3791,23098.0
2022-02-17 13:55:00,34.92,34.94,34.92,34.92,13865.0,33.3887,33.4078,33.3887,33.3887,13865.0
2022-02-17 14:00:00,34.91,34.92,34.88,34.91,28197.0,33.3791,33.3887,33.3505,33.3791,28197.0
2022-02-17 14:05:00,34.92,34.99,34.91,34.98,47861.0,33.3887,33.4556,33.3791,33.4461,47861.0
2022-02-17 14:10:00,34.98,34.99,34.95,34.99,24805.0,33.4461,33.4556,33.4174,33.4556,24805.0
2022-02-17 14:15:00,34.99,35.06,34.99,35.06,126187.0,33.4556,33.5226,33.4556,33.5226,126187.0
2022-02-17 14:20:00,35.06,35.08,35.03,35.04,28976.0,33.5226,33.5417,33.4939,33.5034,28976.0
2022-02-17 14:25:00,35.03,35.06,35.02,35.06,27403.0,33.4939,33.5226,33.4843,33.5226,27403.0
2022-02-17 14:30:00,35.06,35.08,35.03,35.05,11612.0,33.5226,33.5417,33.4939,33.513,11612.0
2022-02-17 14:35:00,35.05,35.1,35.05,35.09,28389.0,33.513,33.5608,33.513,33.5513,28389.0
2022-02-17 14:40:00,35.09,35.1,35.01,35.02,28757.0,33.5513,33.5608,33.4748,33.4843,28757.0
2022-02-17 14:45:00,35.01,35.02,34.96,34.97,33256.0,33.4748,33.4843,33.427,33.4365,33256.0
2022-02-17 14:50:00,34.98,35.05,34.95,35.03,41937.0,33.4461,33.513,33.4174,33.4939,41937.0
2022-02-17 14:55:00,35.03,35.05,34.98,34.99,33377.0,33.4939,33.513,33.4461,33.4556,33377.0
2022-02-17 15:00:00,34.99,35.0,34.91,34.91,29455.0,33.4556,33.4652,33.3791,33.3791,29455.0
2022-02-17 15:05:00,34.91,34.93,34.84,34.84,58831.0,33.3791,33.3983,33.3122,33.3122,58831.0
2022-02-17 15:10:00,34.84,34.85,34.74,34.77,100887.0,33.3122,33.3218,33.2166,33.2453,100887.0
2022-02-17 15:15:00,34.76,34.84,34.73,34.84,55566.0,33.2357,33.3122,33.207,33.3122,55566.0
2022-02-17 15:20:00,34.84,34.94,34.84,34.94,77604.0,33.3122,33.4078,33.3122,33.4078,77604.0
2022-02-17 15:25:00,34.94,34.94,34.87,34.91,99428.0,33.4078,33.4078,33.3409,33.3791,99428.0
2022-02-17 15:30:00,34.91,34.94,34.9,34.94,71424.0,33.3791,33.4078,33.3696,33.4078,71424.0
2022-02-17 15:35:00,34.95,34.98,34.95,34.98,65511.0,33.4174,33.4461,33.4174,33.4461,65511.0
2022-02-17 15:40:00,34.97,34.97,34.9,34.91,60639.0,33.4365,33.4365,33.3696,33.3791,60639.0
2022-02-17 15:45:00,34.91,34.91,34.88,34.89,85392.0,33.3791,33.3791,33.3505,33.36,85392.0
2022-02-17 15:50:00,34.89,34.89,34.82,34.84,56352.0,33.36,33.36,33.2931,33.3122,56352.0
2022-02-17 15:55:00,34.84,34.85,34.78,34.79,332591.0,33.3122,33.3218,33.2548,33.2644,332591.0
2022-02-18 09:30:00,34.8,34.8,34.54,34.74,462247.0,33.274,33.274,33.0254,33.2166,462247.0
2022-02-18 09:35:00,34.73,34.75,34.58,34.66,66817.0,33.207,33.2262,33.0636,33.1401,66817.0
2022-02-18 09:40:00,34.66,34.72,34.57,34.7,56189.0,33.1401,33.1975,33.0541,33.1784,56189.0
2022-02-18 09:45:00,34.7,34.74,34.56,34.68,50252.0,33.1784,33.2166,33.0445,33.1592,50252.0
2022-02-18 09:50:00,34.68,34.77,34.51,34.56,83244.0,33.1592,33.2453,32.9967,33.0445,83244.0
2022-02-18 09:55:00,34.56,34.63,34.53,34.63,95716.0,33.0445,33.1114,33.0158,33.1114,95716.0
2022-02-18 10:00:00,34.64,34.7,34.59,34.65,289936.0,33.121,33.1784,33.0732,33.1305,289936.0
2022-02-18 10:05:00,34.64,34.72,34.63,34.72,69036.0,33.121,33.1975,33.1114,33.1975,69036.0
2022-02-18 10:10:00,34.7,34.79,34.7,34.74,22315.0,33.1784,33.2644,33.1784,33.2166,22315.0
2022-02-18 10:15:00,34.75,34.76,34.63,34.68,52073.0,33.2262,33.2357,33.1114,33.1592,52073.0
2022-02-18 10:20:00,34.69,34.71,34.52,34.52,53664.0,33.1688,33.1879,33.0062,33.0062,53664.0
2022-02-18 10:25:00,34.52,34.67,34.52,34.66,70369.0,33.0062,33.1497,33.0062,33.1401,70369.0
2022-02-18 10:30:00,34.68,34.72,34.6,34.7,35475.0,33.1592,33.1975,33.0827,33.1784,35475.0
2022-02-18 10:35:00,34.69,34.73,34.59,34.59,21254.0,33.1688,33.207,33.0732,33.0732,21254.0
2022-02-18 10:40:00,34.6,34.6,34.36,34.39,104146.0,33.0827,33.0827,32.8533,32.8819,104146.0
2022-02-18 10:45:00,34.39,34.42,34.34,34.41,44085.0,32.8819,32.9106,32.8341,32.9011,44085.0
2022-02-18 10:50:00,34.44,34.49,34.38,34.39,51646.0,32.9298,32.9776,32.8724,32.8819,51646.0
2022-02-18 10:55:00,34.4,34.44,34.38,34.43,15688.0,32.8915,32.9298,32.8724,32.9202,15688.0
2022-02-18 11:00:00,34.41,34.48,34.36,34.48,93392.0,32.9011,32.968,32.8533,32.968,93392.0
2022-02-18 11:05:00,34.48,34.52,34.41,34.45,30913.0,32.968,33.0062,32.9011,32.9393,30913.0
2022-02-18 11:10:00,34.46,34.58,34.46,34.51,50563.0,32.9489,33.0636,32.9489,32.9967,50563.0
2022-02-18 11:15:00,34.51,34.52,34.42,34.46,27789.0,32.9967,33.0062,32.9106,32.9489,27789.0
2022-02-18 11:20:00,34.46,34.48,34.45,34.47,13838.0,32.9489,32.968,32.9393,32.9584,13838.0
2022-02-18 11:25:00,34.47,34.47,34.38,34.39,55723.0,32.9584,32.9584,32.8724,32.8819,55723.0
2022-02-18 11:30:00,34.38,34.4,34.32,34.4,67352.0,32.8724,32.8915,32.815,32.8915,67352.0
2022-02-18 11:35:00,34.41,34.44,34.38,34.44,62336.0,32.9011,32.9298,32.8724,32.9298,62336.0
2022-02-18 11:40:00,34.44,34.48,34.44,34.48,8924.0,32.9298,32.968,32.9298,32.968,8924.0
2022-02-18 11:45:00,34.47,34.48,34.45,34.47,19322.0,32.9584,32.968,32.9393,32.9584,19322.0
2022-02-18 11:50:00,34.48,34.48,34.38,34.38,44785.0,32.968,32.968,32.8724,32.8724,44785.0
2022-02-18 11:55:00,34.38,34.38,34.26,34.29,34230.0,32.8724,32.8724,32.7576,32.7863,34230.0
2022-02-18 12:00:00,34.3,34.3,34.27,34.29,27863.0,32.7959,32.7959,32.7672,32.7863,27863.0
2022-02-18 12:05:00,34.3,34.32,34.27,34.29,15042.0,32.7959,32.815,32.7672,32.7863,15042.0
2022-02-18 12:10:00,34.3,34.3,34.22,34.23,63150.0,32.7959,32.7959,32.7194,32.729,63150.0
2022-02-18 12:15:00,34.24,34.29,34.23,34.29,34337.0,32.7385,32.7863,32.729,32.7863,34337.0
2022-02-18 12:20:00,34.29,34.34,34.28,34.31,33668.0,32.7863,32.8341,32.7768,32.8055,33668.0
2022-02-18 12:25:00,34.3,34.38,34.29,34.38,16514.0,32.7959,32.8724,32.7863,32.8724,16514.0
2022-02-18 12:30:00,34.39,34.45,34.39,34.4,49903.0,32.8819,32.9393,32.8819,32.8915,49903.0
2022-02-18 12:35:00,34.4,34.41,34.37,34.41,12254.0,32.8915,32.9011,32.8628,32.9011,12254.0
2022-02-18 12:40:00,34.42,34.47,34.4,34.41,15318.0,32.9106,32.9584,32.8915,32.9011,15318.0
2022-02-18 12:45:00,34.42,34.44,34.4,34.42,14373.0,32.9106,32.9298,32.8915,32.9106,14373.0
2022-02-18 12:50:00,34.42,34.45,34.41,34.42,13964.0,32.9106,32.9393,32.9011,32.9106,13964.0
2022-02-18 12:55:00,34.42,34.43,34.4,34.43,10624.0,32.9106,32.9202,32.8915,32.9202,10624.0
2022-02-18 13:00:00,34.43,34.47,34.43,34.47,10048.0,32.9202,32.9584,32.9202,32.9584,10048.0
2022-02-18 13:05:00,34.47,34.47,34.45,34.46,9397.0,32.9584,32.9584,32.9393,32.9489,9397.0
2022-02-18 13:10:00,34.47,34.47,34.46,34.47,6862.0,32.9584,32.9584,32.9489,32.9584,6862.0
2022-02-18 13:15:00,34.49,34.49,34.44,34.47,10702.0,32.9776,32.9776,32.9298,32.9584,10702.0
2022-02-18 13:20:00,34.48,34.52,34.48,34.51,11748.0,32.968,33.0062,32.968,32.9967,11748.0
2022-02-18 13:25:00,34.51,34.52,34.51,34.52,11132.0,32.9967,33.0062,32.9967,33.0062,11132.0
2022-02-18 13:30:00,34.51,34.54,34.5,34.54,5486.0,32.9967,33.0254,32.9871,33.0254,5486.0
2022-02-18 13:35:00,34.54,34.54,34.48,34.49,19206.0,33.0254,33.0254,32.968,32.9776,19206.0
2022-02-18 13:40:00,34.49,34.49,34.47,34.47,5543.0,32.9776,32.9776,32.9584,32.9584,5543.0
2022-02-18 13:45:00,34.47,34.54,34.45,34.51,11024.0,32.9584,33.0254,32.9393,32.9967,11024.0
2022-02-18 13:50:00,34.51,34.58,34.51,34.58,8766.0,32.9967,33.0636,32.9967,33.0636,8766.0
2022-02-18 13:55:00,34.59,34.6,34.57,34.58,16823.0,33.0732,33.0827,33.0541,33.0636,16823.0
2022-02-18 14:00:00,34.58,34.59,34.56,34.58,9366.0,33.0636,33.0732,33.0445,33.0636,9366.0
2022-02-18 14:05:00,34.58,34.58,34.52,34.53,5120.0,33.0636,33.0636,33.0062,33.0158,5120.0
2022-02-18 14:10:00,34.53,34.53,34.47,34.49,12092.0,33.0158,33.0158,32.9584,32.9776,12092.0
2022-02-18 14:15:00,34.5,34.52,34.48,34.5,22230.0,32.9871,33.0062,32.968,32.9871,22230.0
2022-02-18 14:20:00,34.51,34.59,34.51,34.57,33169.0,32.9967,33.0732,32.9967,33.0541,33169.0
2022-02-18 14:25:00,34.57,34.59,34.56,34.59,7399.0,33.0541,33.0732,33.0445,33.0732,7399.0
2022-02-18 14:30:00,34.58,34.6,34.55,34.55,9422.0,33.0636,33.0827,33.0349,33.0349,9422.0
2022-02-18 14:35:00,34.54,34.54,34.47,34.47,15806.0,33.0254,33.0254,32.9584,32.9584,15806.0
2022-02-18 14:40:00,34.45,34.45,34.42,34.42,25325.0,32.9393,32.9393,32.9106,32.9106,25325.0
2022-02-18 14:45:00,34.42,34.42,34.38,34.4,16234.0,32.9106,32.9106,32.8724,32.8915,16234.0
2022-02-18 14:50:00,34.4,34.46,34.39,34.46,10970.0,32.8915,32.9489,32.8819,32.9489,10970.0
2022-02-18 14:55:00,34.47,34.48,34.45,34.45,8079.0,32.9584,32.968,32.9393,32.9393,8079.0
2022-02-18 15:00:00,34.46,34.46,34.36,34.37,28012.0,32.9489,32.9489,32.8533,32.8628,28012.0
2022-02-18 15:05:00,34.37,34.38,34.34,34.38,17688.0,32.8628,32.8724,32.8341,32.8724,17688.0
2022-02-18 15:10:00,34.38,34.4,34.33,34.33,19760.0,32.8724,32.8915,32.8246,32.8246,19760.0
2022-02-18 15:15:00,34.33,34.35,34.32,34.32,33265.0,32.8246,32.8437,32.815,32.815,33265.0
2022-02-18 15:20:00,34.31,34.36,34.31,34.35,15755.0,32.8055,32.8533,32.8055,32.8437,15755.0
2022-02-18 15:25:00,34.36,34.41,34.34,34.36,68563.0,32.8533,32.9011,32.8341,32.8533,68563.0
2022-02-18 15:30:00,34.35,34.35,34.27,34.31,27509.0,32.8437,32.8437,32.7672,32.8055,27509.0
2022-02-18 15:35:00,34.31,34.38,34.3,34.38,23688.0,32.8055,32.8724,32.7959,32.8724,23688.0
2022-02-18 15:40:00,34.38,34.49,34.38,34.49,40084.0,32.8724,32.9776,32.8724,32.9776,40084.0
2022-02-18 15:45:00,34.49,34.52,34.45,34.48,48299.0,32.9776,33.0062,32.9393,32.968,48299.0
2022-02-18 15:50:00,34.48,34.51,34.42,34.48,92393.0,32.968,32.9967,32.9106,32.968,92393.0
2022-02-18 15:55:00,34.48,34.51,34.48,34.5,64626.0,32.968,32.9967,32.968,32.9871,64626.0
2022-02-22 09:30:00,34.73,34.92,34.66,34.74,355475.0,33.207,33.3887,33.1401,33.2166,355475.0
2022-02-22 09:35:00,34.77,34.96,34.76,34.77,147929.0,33.2453,33.427,33.2357,33.2453,147929.0
2022-02-22 09:40:00,34.77,34.8,34.65,34.69,83430.0,33.2453,33.274,33.1305,33.1688,83430.0
2022-02-22 09:45:00,34.67,34.68,34.48,34.52,162419.0,33.1497,33.1592,32.968,33.0062,162419.0
2022-02-22 09:50:00,34.51,34.56,34.46,34.54,42439.0,32.9967,33.0445,32.9489,33.0254,42439.0
2022-02-22 09:55:00,34.53,34.54,34.43,34.53,48340.0,33.0158,33.0254,32.9202,33.0158,48340.0
2022-02-22 10:00:00,34.52,34.6,34.38,34.46,59715.0,33.0062,33.0827,32.8724,32.9489,59715.0
2022-02-22 10:05:00,34.47,34.47,34.26,34.3,81958.0,32.9584,32.9584,32.7576,32.7959,81958.0
2022-02-22 10:10:00,34.28,34.4,34.24,34.36,57093.0,32.7768,32.8915,32.7385,32.8533,57093.0
2022-02-22 10:15:00,34.38,34.39,34.32,34.33,52824.0,32.8724,32.8819,32.815,32.8246,52824.0
2022-02-22 10:20:00,34.32,34.41,34.3,34.41,51356.0,32.815,32.9011,32.7959,32.9011,51356.0
2022-02-22 10:25:00,34.4,34.45,34.33,34.34,50086.0,32.8915,32.9393,32.8246,32.8341,50086.0
2022-02-22 10:30:00,34.35,34.39,34.31,34.38,67158.0,32.8437,32.8819,32.8055,32.8724,67158.0
2022-02-22 10:35:00,34.41,34.44,34.29,34.32,59242.0,32.9011,32.9298,32.7863,32.815,59242.0
2022-02-22 10:40:00,34.31,34.34,34.28,34.3,60087.0,32.8055,32.8341,32.7768,32.7959,60087.0
2022-02-22 10:45:00,34.31,34.33,34.23,34.24,50775.0,32.8055,32.8246,32.729,32.7385,50775.0
2022-02-22 10:50:00,34.24,34.34,34.2,34.34,131978.0,32.7385,32.8341,32.7003,32.8341,131978.0
2022-02-22 10:55:00,34.34,34.46,34.34,34.39,44650.0,32.8341,32.9489,32.8341,32.8819,44650.0
2022-02-22 11:00:00,34.38,34.39,34.3,34.31,71319.0,32.8724,32.8819,32.7959,32.8055,71319.0
2022-02-22 11:05:00,34.31,34.37,34.31,34.36,35008.0,32.8055,32.8628,32.8055,32.8533,35008.0
2022-02-22 11:10:00,34.36,34.41,34.34,34.37,55653.0,32.8533,32.9011,32.8341,32.8628,55653.0
2022-02-22 11:15:00,34.38,34.41,34.36,34.39,57948.0,32.8724,32.9011,32.8533,32.8819,57948.0
2022-02-22 11:20:00,34.4,34.46,34.4,34.43,37859.0,32.8915,32.9489,32.8915,32.9202,37859.0
2022-02-22 11:25:00,34.42,34.51,34.42,34.49,52401.0,32.9106,32.9967,32.9106,32.9776,52401.0
2022-02-22 11:30:00,34.51,34.54,34.47,34.51,33862.0,32.9967,33.0254,32.9584,32.9967,33862.0
2022-02-22 11:35:00,34.51,34.51,34.45,34.47,18754.0,32.9967,32.9967,32.9393,32.9584,18754.0
2022-02-22 11:40:00,34.48,34.55,34.46,34.46,29994.0,32.968,33.0349,32.9489,32.9489,29994.0
2022-02-22 11:45:00,34.47,34.5,34.47,34.5,30800.0,32.9584,32.9871,32.9584,32.9871,30800.0
2022-02-22 11:50:00,34.51,34.52,34.49,34.51,12519.0,32.9967,33.0062,32.9776,32.9967,12519.0
2022-02-22 11:55:00,34.51,34.54,34.51,34.54,8567.0,32.9967,33.0254,32.9967,33.0254,8567.0
2022-02-22 12:00:00,34.53,34.57,34.52,34.57,8903.0,33.0158,33.0541,33.0062,33.0541,8903.0
2022-02-22 12:05:00,34.57,34.59,34.56,34.57,9168.0,33.0541,33.0732,33.0445,33.0541,9168.0
2022-02-22 12:10:00,34.56,34.56,34.51,34.51,17911.0,33.0445,33.0445,32.9967,32.9967,17911.0
2022-02-22 12:15:00,34.5,34.5,34.44,34.44,8900.0,32.9871,32.9871,32.9298,32.9298,8900.0
2022-02-22 12:20:00,34.44,34.44,34.38,34.38,19910.0,32.9298,32.9298,32.8724,32.8724,19910.0
2022-02-22 12:25:00,34.38,34.46,34.38,34.46,9169.0,32.8724,32.9489,32.8724,32.9489,9169.0
2022-02-22 12:30:00,34.46,34.48,34.44,34.48,24200.0,32.9489,32.968,32.9298,32.968,24200.0
2022-02-22 12:35:00,34.48,34.51,34.44,34.44,19162.0,32.968,32.9967,32.9298,32.9298,19162.0
2022-02-22 12:40:00,34.44,34.5,34.43,34.5,15200.0,32.9298,32.9871,32.9202,32.9871,15200.0
2022-02-22 12:45:00,34.47,34.54,34.46,34.46,12708.0,32.9584,33.0254,32.9489,32.9489,12708.0
2022-02-22 12:50:00,34.45,34.45,34.4,34.4,20692.0,32.9393,32.9393,32.8915,32.8915,20692.0
2022-02-22 12:55:00,34.41,34.43,34.4,34.4,11016.0,32.9011,32.9202,32.8915,32.8915,11016.0
2022-02-22 13:00:00,34.41,34.41,34.38,34.39,15281.0,32.9011,32.9011,32.8724,32.8819,15281.0
2022-02-22 13:05:00,34.39,34.42,34.38,34.39,16027.0,32.8819,32.9106,32.8724,32.8819,16027.0
2022-02-22 13:10:00,34.4,34.42,34.31,34.32,42970.0,32.8915,32.9106,32.8055,32.815,42970.0
2022-02-22 13:15:00,34.31,34.33,34.26,34.27,37014.0,32.8055,32.8246,32.7576,32.7672,37014.0
2022-02-22 13:20:00,34.27,34.37,34.27,34.37,26456.0,32.7672,32.8628,32.7672,32.8628,26456.0
2022-02-22 13:25:00,34.37,34.38,34.33,34.34,12487.0,32.8628,32.8724,32.8246,32.8341,12487.0
2022-02-22 13:30:00,34.33,34.33,34.27,34.29,19784.0,32.8246,32.8246,32.7672,32.7863,19784.0
2022-02-22 13:35:00,34.29,34.29,34.22,34.22,16387.0,32.7863,32.7863,32.7194,32.7194,16387.0
2022-02-22 13:40:00,34.22,34.24,34.11,34.11,38417.0,32.7194,32.7385,32.6142,32.6142,38417.0
2022-02-22 13:45:00,34.1,34.1,34.01,34.01,75362.0,32.6047,32.6047,32.5186,32.5186,75362.0
2022-02-22 13:50:00,34.01,34.01,33.95,33.97,146131.0,32.5186,32.5186,32.4612,32.4804,146131.0
2022-02-22 13:55:00,33.98,34.05,33.98,34.04,52462.0,32.4899,32.5569,32.4899,32.5473,52462.0
2022-02-22 14:00:00,34.02,34.02,33.91,33.96,54285.0,32.5282,32.5282,32.423,32.4708,54285.0
2022-02-22 14:05:00,33.96,33.99,33.91,33.99,43876.0,32.4708,32.4995,32.423,32.4995,43876.0
2022-02-22 14:10:00,34.0,34.03,33.99,34.03,18739.0,32.5091,32.5377,32.4995,32.5377,18739.0
2022-02-22 14:15:00,34.03,34.08,34.03,34.04,11753.0,32.5377,32.5855,32.5377,32.5473,11753.0
2022-02-22 14:20:00,34.03,34.05,33.99,34.0,25196.0,32.5377,32.5569,32.4995,32.5091,25196.0
2022-02-22 14:25:00,34.02,34.12,34.02,34.07,49231.0,32.5282,32.6238,32.5282,32.576,49231.0
2022-02-22 14:30:00,34.07,34.08,34.02,34.07,34840.0,32.576,32.5855,32.5282,32.576,34840.0
2022-02-22 14:35:00,34.08,34.2,34.06,34.2,32939.0,32.5855,32.7003,32.5664,32.7003,32939.0
2022-02-22 14:40:00,34.21,34.23,34.13,34.14,19969.0,32.7098,32.729,32.6334,32.6429,19969.0
2022-02-22 14:45:00,34.14,34.27,34.13,34.27,12989.0,32.6429,32.7672,32.6334,32.7672,12989.0
2022-02-22 14:50:00,34.27,34.3,34.24,34.26,16421.0,32.7672,32.7959,32.7385,32.7576,16421.0
2022-02-22 14:55:00,34.27,34.33,34.27,34.28,40958.0,32.7672,32.8246,32.7672,32.7768,40958.0
2022-02-22 15:00:00,34.3,34.32,34.25,34.25,44005.0,32.7959,32.815,32.7481,32.7481,44005.0
2022-02-22 15:05:00,34.26,34.26,34.16,34.16,40602.0,32.7576,32.7576,32.662,32.662,40602.0
2022-02-22 15:10:00,34.17,34.24,34.16,34.23,45071.0,32.6716,32.7385,32.662,32.729,45071.0
2022-02-22 15:15:00,34.23,34.25,34.22,34.23,20834.0,32.729,32.7481,32.7194,32.729,20834.0
2022-02-22 15:20:00,34.22,34.25,34.13,34.14,24192.0,32.7194,32.7481,32.6334,32.6429,24192.0
2022-02-22 15:25:00,34.15,34.19,34.15,34.16,36860.0,32.6525,32.6907,32.6525,32.662,36860.0
2022-02-22 15:30:00,34.15,34.22,34.12,34.22,22351.0,32.6525,32.7194,32.6238,32.7194,22351.0
2022-02-22 15:35:00,34.22,34.24,34.2,34.24,61965.0,32.7194,32.7385,32.7003,32.7385,61965.0
2022-02-22 15:40:00,34.23,34.24,34.19,34.19,36881.0,32.729,32.7385,32.6907,32.6907,36881.0
2022-02-22 15:45:00,34.18,34.18,34.12,34.15,127569.0,32.6812,32.6812,32.6238,32.6525,127569.0
2022-02-22 15:50:00,34.14,34.16,34.08,34.15,97521.0,32.6429,32.662,32.5855,32.6525,97521.0
2022-02-22 15:55:00,34.15,34.18,34.11,34.12,143351.0,32.6525,32.6812,32.6142,32.6238,143351.0
2022-02-23 09:30:00,34.05,34.29,34.01,34.25,209953.0,32.5569,32.7863,32.5186,32.7481,209953.0
2022-02-23 09:35:00,34.26,34.34,34.19,34.26,32901.0,32.7576,32.8341,32.6907,32.7576,32901.0
2022-02-23 09:40:00,34.28,34.42,34.24,34.34,45365.0,32.7768,32.9106,32.7385,32.8341,45365.0
2022-02-23 09:45:00,34.32,34.41,34.29,34.4,31947.0,32.815,32.9011,32.7863,32.8915,31947.0
2022-02-23 09:50:00,34.38,34.46,34.35,34.38,22905.0,32.8724,32.9489,32.8437,32.8724,22905.0
2022-02-23 09:55:00,34.36,34.54,34.36,34.54,29180.0,32.8533,33.0254,32.8533,33.0254,29180.0
2022-02-23 10:00:00,34.54,34.66,34.49,34.64,107488.0,33.0254,33.1401,32.9776,33.121,107488.0
2022-02-23 10:05:00,34.63,34.66,34.58,34.63,70239.0,33.1114,33.1401,33.0636,33.1114,70239.0
2022-02-23 10:10:00,34.64,34.75,34.51,34.54,104333.0,33.121,33.2262,32.9967,33.0254,104333.0
2022-02-23 10:15:00,34.53,34.76,34.53,34.73,40352.0,33.0158,33.2357,33.0158,33.207,40352.0
2022-02-23 10:20:00,34.73,34.75,34.67,34.72,60528.0,33.207,33.2262,33.1497,33.1975,60528.0
2022-02-23 10:25:00,34.71,34.71,34.63,34.67,52509.0,33.1879,33.1879,33.1114,33.1497,52509.0
2022-02-23 10:30:00,34.67,34.69,34.58,34.66,33991.0,33.1497,33.1688,33.0636,33.1401,33991.0
2022-02-23 10:35:00,34.67,34.71,34.59,34.62,38377.0,33.1497,33.1879,33.0732,33.1019,38377.0
2022-02-23 10:40:00,34.63,34.71,34.62,34.67,35500.0,33.1114,33.1879,33.1019,33.1497,35500.0
2022-02-23 10:45:00,34.65,34.68,34.57,34.6,17983.0,33.1305,33.1592,33.0541,33.0827,17983.0
2022-02-23 10:50:00,34.57,34.72,34.57,34.72,32294.0,33.0541,33.1975,33.0541,33.1975,32294.0
2022-02-23 10:55:00,34.72,34.73,34.64,34.69,30577.0,33.1975,33.207,33.121,33.1688,30577.0
2022-02-23 11:00:00,34.7,34.78,34.67,34.75,40203.0,33.1784,33.2548,33.1497,33.2262,40203.0
2022-02-23 11:05:00,34.73,34.78,34.71,34.78,22636.0,33.207,33.2548,33.1879,33.2548,22636.0
2022-02-23 11:10:00,34.77,34.79,34.72,34.73,13824.0,33.2453,33.2644,33.1975,33.207,13824.0
2022-02-23 11:15:00,34.74,34.8,34.66,34.66,39015.0,33.2166,33.274,33.1401,33.1401,39015.0
2022-02-23 11:20:00,34.66,34.73,34.64,34.73,36980.0,33.1401,33.207,33.121,33.207,36980.0
2022-02-23 11:25:00,34.74,34.8,34.74,34.78,20636.0,33.2166,33.274,33.2166,33.2548,20636.0
2022-02-23 11:30:00,34.77,34.82,34.75,34.81,29457.0,33.2453,33.2931,33.2262,33.2835,29457.0
2022-02-23 11:35:00,34.8,34.85,34.78,34.8,35475.0,33.274,33.3218,33.2548,33.274,35475.0
2022-02-23 11:40:00,34.8,34.88,34.8,34.87,35641.0,33.274,33.3505,33.274,33.3409,35641.0
2022-02-23 11:45:00,34.87,34.94,34.83,34.93,69563.0,33.3409,33.4078,33.3027,33.3983,69563.0
2022-02-23 11:50:00,34.92,34.92,34.85,34.87,28760.0,33.3887,33.3887,33.3218,33.3409,28760.0
2022-02-23 11:55:00,34.86,34.89,34.85,34.87,18710.0,33.3313,33.36,33.3218,33.3409,18710.0
2022-02-23 12:00:00,34.88,34.95,34.87,34.91,39100.0,33.3505,33.4174,33.3409,33.3791,39100.0
2022-02-23 12:05:00,34.9,34.91,34.87,34.88,22621.0,33.3696,33.3791,33.3409,33.3505,22621.0
2022-02-23 12:10:00,34.88,34.91,34.86,34.9,25054.0,33.3505,33.3791,33.3313,33.3696,25054.0
2022-02-23 12:15:00,34.9,34.97,34.9,34.94,31503.0,33.3696,33.4365,33.3696,33.4078,31503.0
2022-02-23 12:20:00,34.94,34.98,34.93,34.95,13691.0,33.4078,33.4461,33.3983,33.4174,13691.0
2022-02-23 12:25:00,34.95,34.98,34.95,34.97,17130.0,33.4174,33.4461,33.4174,33.4365,17130.0
2022-02-23 12:30:00,34.97,34.98,34.94,34.98,16290.0,33.4365,33.4461,33.4078,33.4461,16290.0
2022-02-23 12:35:00,34.98,34.99,34.97,34.98,24303.0,33.4461,33.4556,33.4365,33.4461,24303.0
2022-02-23 12:40:00,34.98,35.02,34.97,34.97,83274.0,33.4461,33.4843,33.4365,33.4365,83274.0
2022-02-23 12:45:00,34.97,34.97,34.9,34.9,50849.0,33.4365,33.4365,33.3696,33.3696,50849.0
2022-02-23 12:50:00,34.91,34.93,34.91,34.92,19787.0,33.3791,33.3983,33.3791,33.3887,19787.0
2022-02-23 12:55:00,34.93,34.95,34.89,34.91,21543.0,33.3983,33.4174,33.36,33.3791,21543.0
2022-02-23 13:00:00,34.91,34.91,34.83,34.83,63659.0,33.3791,33.3791,33.3027,33.3027,63659.0
2022-02-23 13:05:00,34.84,34.84,34.8,34.84,15177.0,33.3122,33.3122,33.274,33.3122,15177.0
2022-02-23 13:10:00,34.85,34.88,34.85,34.86,24007.0,33.3218,33.3505,33.3218,33.3313,24007.0
2022-02-23 13:15:00,34.86,34.9,34.86,34.89,16112.0,33.3313,33.3696,33.3313,33.36,16112.0
2022-02-23 13:20:00,34.89,34.95,34.89,34.94,33104.0,33.36,33.4174,33.36,33.4078,33104.0
2022-02-23 13:25:00,34.95,34.95,34.87,34.87,16587.0,33.4174,33.4174,33.3409,33.3409,16587.0
2022-02-23 13:30:00,34.87,34.88,34.84,34.85,20635.0,33.3409,33.3505,33.3122,33.3218,20635.0
2022-02-23 13:35:00,34.85,34.85,34.78,34.81,26189.0,33.3218,33.3218,33.2548,33.2835,26189.0
2022-02-23 13:40:00,34.81,34.84,34.77,34.82,32273.0,33.2835,33.3122,33.2453,33.2931,32273.0
2022-02-23 13:45:00,34.83,34.89,34.81,34.89,12539.0,33.3027,33.36,33.2835,33.36,12539.0
2022-02-23 13:50:00,34.89,34.89,34.86,34.87,22792.0,33.36,33.36,33.3313,33.3409,22792.0
2022-02-23 13:55:00,34.87,34.89,34.87,34.89,32393.0,33.3409,33.36,33.3409,33.36,32393.0
2022-02-23 14:00:00,34.89,34.9,34.84,34.84,16633.0,33.36,33.3696,33.3122,33.3122,16633.0
2022-02-23 14:05:00,34.84,34.89,34.8,34.83,19746.0,33.3122,33.36,33.274,33.3027,19746.0
2022-02-23 14:10:00,34.82,34.85,34.82,34.85,16452.0,33.2931,33.3218,33.2931,33.3218,16452.0
2022-02-23 14:15:00,34.85,34.88,34.85,34.87,30289.0,33.3218,33.3505,33.3218,33.3409,30289.0
2022-02-23 14:20:00,34.87,34.91,34.87,34.9,13639.0,33.3409,33.3791,33.3409,33.3696,13639.0
2022-02-23 14:25:00,34.89,34.91,34.87,34.87,13621.0,33.36,33.3791,33.3409,33.3409,13621.0
2022-02-23 14:30:00,34.87,34.87,34.79,34.79,12650.0,33.3409,33.3409,33.2644,33.2644,12650.0
2022-02-23 14:35:00,34.77,34.83,34.76,34.83,23206.0,33.2453,33.3027,33.2357,33.3027,23206.0
2022-02-23 14:40:00,34.82,34.82,34.71,34.73,60818.0,33.2931,33.2931,33.1879,33.207,60818.0
2022-02-23 14:45:00,34.73,34.87,34.73,34.82,70890.0,33.207,33.3409,33.207,33.2931,70890.0
2022-02-23 14:50:00,34.81,34.84,34.77,34.78,17692.0,33.2835,33.3122,33.2453,33.2548,17692.0
2022-02-23 14:55:00,34.78,34.8,34.77,34.77,8883.0,33.2548,33.274,33.2453,33.2453,8883.0
2022-02-23 15:00:00,34.78,34.78,34.75,34.76,20783.0,33.2548,33.2548,33.2262,33.2357,20783.0
2022-02-23 15:05:00,34.76,34.77,34.75,34.77,11063.0,33.2357,33.2453,33.2262,33.2453,11063.0
2022-02-23 15:10:00,34.77,34.81,34.76,34.77,38561.0,33.2453,33.2835,33.2357,33.2453,38561.0
2022-02-23 15:15:00,34.77,34.77,34.7,34.7,30614.0,33.2453,33.2453,33.1784,33.1784,30614.0
2022-02-23 15:20:00,34.7,34.74,34.7,34.7,49828.0,33.1784,33.2166,33.1784,33.1784,49828.0
2022-02-23 15:25:00,34.7,34.74,34.7,34.72,26097.0,33.1784,33.2166,33.1784,33.1975,26097.0
2022-02-23 15:30:00,34.72,34.78,34.72,34.73,87799.0,33.1975,33.2548,33.1975,33.207,87799.0
2022-02-23 15:35:00,34.73,34.73,34.7,34.7,30529.0,33.207,33.207,33.1784,33.1784,30529.0
2022-02-23 15:40:00,34.7,34.74,34.7,34.71,69806.0,33.1784,33.2166,33.1784,33.1879,69806.0
2022-02-23 15:45:00,34.71,34.78,34.7,34.76,104494.0,33.1879,33.2548,33.1784,33.2357,104494.0
2022-02-23 15:50:00,34.75,34.75,34.69,34.7,119609.0,33.2262,33.2262,33.1688,33.1784,119609.0
2022-02-23 15:55:00,34.7,34.76,34.7,34.72,149748.0,33.1784,33.2357,33.1784,33.1975,149748.0
2022-02-24 09:30:00,36.02,36.03,35.16,35.25,1021226.0,34.4405,34.45,33.6182,33.7042,1021226.0
2022-02-24 09:35:00,35.25,35.25,34.66,34.7,351225.0,33.7042,33.7042,33.1401,33.1784,351225.0
2022-02-24 09:40:00,34.71,34.85,34.49,34.72,206681.0,33.1879,33.3218,32.9776,33.1975,206681.0
2022-02-24 09:45:00,34.73,34.84,34.61,34.74,224730.0,33.207,33.3122,33.0923,33.2166,224730.0
2022-02-24 09:50:00,34.74,34.97,34.66,34.88,167875.0,33.2166,33.4365,33.1401,33.3505,167875.0
2022-02-24 09:55:00,34.9,35.02,34.87,34.94,78907.0,33.3696,33.4843,33.3409,33.4078,78907.0
2022-02-24 10:00:00,34.95,34.98,34.69,34.87,128900.0,33.4174,33.4461,33.1688,33.3409,128900.0
2022-02-24 10:05:00,34.87,34.94,34.79,34.85,91913.0,33.3409,33.4078,33.2644,33.3218,91913.0
2022-02-24 10:10:00,34.84,34.95,34.76,34.8,81084.0,33.3122,33.4174,33.2357,33.274,81084.0
2022-02-24 10:15:00,34.82,34.84,34.49,34.65,135363.0,33.2931,33.3122,32.9776,33.1305,135363.0
2022-02-24 10:20:00,34.65,34.71,34.43,34.68,138437.0,33.1305,33.1879,32.9202,33.1592,138437.0
2022-02-24 10:25:00,34.68,34.7,34.49,34.51,51235.0,33.1592,33.1784,32.9776,32.9967,51235.0
2022-02-24 10:30:00,34.51,34.67,34.4,34.64,140285.0,32.9967,33.1497,32.8915,33.121,140285.0
2022-02-24 10:35:00,34.65,34.77,34.63,34.75,66998.0,33.1305,33.2453,33.1114,33.2262,66998.0
2022-02-24 10:40:00,34.74,34.78,34.67,34.77,37604.0,33.2166,33.2548,33.1497,33.2453,37604.0
2022-02-24 10:45:00,34.76,34.76,34.6,34.67,78603.0,33.2357,33.2357,33.0827,33.1497,78603.0
2022-02-24 10:50:00,34.67,34.69,34.62,34.63,51260.0,33.1497,33.1688,33.1019,33.1114,51260.0
2022-02-24 10:55:00,34.63,34.76,34.63,34.73,77969.0,33.1114,33.2357,33.1114,33.207,77969.0
2022-02-24 11:00:00,34.72,34.85,34.66,34.85,66257.0,33.1975,33.3218,33.1401,33.3218,66257.0
2022-02-24 11:05:00,34.86,34.94,34.86,34.93,70857.0,33.3313,33.4078,33.3313,33.3983,70857.0
2022-02-24 11:10:00,34.93,34.93,34.83,34.84,71366.0,33.3983,33.3983,33.3027,33.3122,71366.0
2022-02-24 11:15:00,34.84,34.92,34.75,34.76,46471.0,33.3122,33.3887,33.2262,33.2357,46471.0
2022-02-24 11:20:00,34.76,34.76,34.65,34.67,55559.0,33.2357,33.2357,33.1305,33.1497,55559.0
2022-02-24 11:25:00,34.68,34.69,34.53,34.61,34373.0,33.1592,33.1688,33.0158,33.0923,34373.0
2022-02-24 11:30:00,34.6,34.67,34.52,34.56,39669.0,33.0827,33.1497,33.0062,33.0445,39669.0
2022-02-24 11:35:00,34.56,34.57,34.46,34.46,44050.0,33.0445,33.0541,32.9489,32.9489,44050.0
2022-02-24 11:40:00,34.47,34.58,34.45,34.55,30475.0,32.9584,33.0636,32.9393,33.0349,30475.0
2022-02-24 11:45:00,34.55,34.57,34.47,34.5,31880.0,33.0349,33.0541,32.9584,32.9871,31880.0
2022-02-24 11:50:00,34.49,34.59,34.48,34.49,18093.0,32.9776,33.0732,32.968,32.9776,18093.0
2022-02-24 11:55:00,34.48,34.51,34.4,34.49,23588.0,32.968,32.9967,32.8915,32.9776,23588.0
2022-02-24 12:00:00,34.49,34.52,34.45,34.45,15902.0,32.9776,33.0062,32.9393,32.9393,15902.0
2022-02-24 12:05:00,34.44,34.45,34.33,34.45,122705.0,32.9298,32.9393,32.8246,32.9393,122705.0
2022-02-24 12:10:00,34.45,34.52,34.44,34.52,112503.0,32.9393,33.0062,32.9298,33.0062,112503.0
2022-02-24 12:15:00,34.52,34.55,34.48,34.55,13313.0,33.0062,33.0349,32.968,33.0349,13313.0
2022-02-24 12:20:00,34.56,34.66,34.53,34.63,32305.0,33.0445,33.1401,33.0158,33.1114,32305.0
2022-02-24 12:25:00,34.63,34.65,34.59,34.63,13313.0,33.1114,33.1305,33.0732,33.1114,13313.0
2022-02-24 12:30:00,34.61,34.62,34.56,34.59,19099.0,33.0923,33.1019,33.0445,33.0732,19099.0
2022-02-24 12:35:00,34.55,34.56,34.5,34.54,35412.0,33.0349,33.0445,32.9871,33.0254,35412.0
2022-02-24 12:40:00,34.52,34.6,34.51,34.59,21633.0,33.0062,33.0827,32.9967,33.0732,21633.0
2022-02-24 12:45:00,34.6,34.66,34.6,34.66,14346.0,33.0827,33.1401,33.0827,33.1401,14346.0
2022-02-24 12:50:00,34.66,34.67,34.58,34.58,13461.0,33.1401,33.1497,33.0636,33.0636,13461.0
2022-02-24 12:55:00,34.57,34.64,34.56,34.62,28313.0,33.0541,33.121,33.0445,33.1019,28313.0
2022-02-24 13:00:00,34.61,34.63,34.55,34.58,45641.0,33.0923,33.1114,33.0349,33.0636,45641.0
2022-02-24 13:05:00,34.59,34.63,34.58,34.58,18393.0,33.0732,33.1114,33.0636,33.0636,18393.0
2022-02-24 13:10:00,34.57,34.66,34.55,34.63,31162.0,33.0541,33.1401,33.0349,33.1114,31162.0
2022-02-24 13:15:00,34.62,34.62,34.56,34.56,25224.0,33.1019,33.1019,33.0445,33.0445,25224.0
2022-02-24 13:20:00,34.58,34.59,34.48,34.52,13298.0,33.0636,33.0732,32.968,33.0062,13298.0
2022-02-24 13:25:00,34.52,34.57,34.49,34.54,54716.0,33.0062,33.0541,32.9776,33.0254,54716.0
2022-02-24 13:30:00,34.53,34.6,34.52,34.53,69667.0,33.0158,33.0827,33.0062,33.0158,69667.0
2022-02-24 13:35:00,34.53,34.55,34.5,34.52,14903.0,33.0158,33.0349,32.9871,33.0062,14903.0
2022-02-24 13:40:00,34.52,34.59,34.51,34.57,18855.0,33.0062,33.0732,32.9967,33.0541,18855.0
2022-02-24 13:45:00,34.57,34.62,34.48,34.48,39595.0,33.0541,33.1019,32.968,32.968,39595.0
2022-02-24 13:50:00,34.49,34.55,34.45,34.49,51970.0,32.9776,33.0349,32.9393,32.9776,51970.0
2022-02-24 13:55:00,34.5,34.56,34.43,34.45,57136.0,32.9871,33.0445,32.9202,32.9393,57136.0
2022-02-24 14:00:00,34.45,34.49,34.42,34.44,98544.0,32.9393,32.9776,32.9106,32.9298,98544.0
2022-02-24 14:05:00,34.45,34.45,34.11,34.11,105256.0,32.9393,32.9393,32.6142,32.6142,105256.0
2022-02-24 14:10:00,34.15,34.23,34.12,34.14,139524.0,32.6525,32.729,32.6238,32.6429,139524.0
2022-02-24 14:15:00,34.15,34.21,34.02,34.04,120109.0,32.6525,32.7098,32.5282,32.5473,120109.0
2022-02-24 14:20:00,34.04,34.04,33.76,33.77,236846.0,32.5473,32.5473,32.2796,32.2891,236846.0
2022-02-24 14:25:00,33.78,33.79,33.54,33.79,222596.0,32.2987,32.3083,32.0692,32.3083,222596.0
2022-02-24 14:30:00,33.79,33.9,33.7,33.7,105144.0,32.3083,32.4134,32.2222,32.2222,105144.0
2022-02-24 14:35:00,33.71,33.84,33.66,33.81,172705.0,32.2318,32.3561,32.184,32.3274,172705.0
2022-02-24 14:40:00,33.81,33.87,33.77,33.77,77918.0,32.3274,32.3848,32.2891,32.2891,77918.0
2022-02-24 14:45:00,33.78,33.8,33.72,33.74,86822.0,32.2987,32.3178,32.2413,32.2605,86822.0
2022-02-24 14:50:00,33.73,33.8,33.66,33.73,81556.0,32.2509,32.3178,32.184,32.2509,81556.0
2022-02-24 14:55:00,33.72,33.72,33.63,33.66,131358.0,32.2413,32.2413,32.1553,32.184,131358.0
2022-02-24 15:00:00,33.66,33.66,33.53,33.6,109615.0,32.184,32.184,32.0597,32.1266,109615.0
2022-02-24 15:05:00,33.59,33.6,33.47,33.5,168719.0,32.117,32.1266,32.0023,32.031,168719.0
2022-02-24 15:10:00,33.49,33.56,33.43,33.53,109530.0,32.0214,32.0883,31.964,32.0597,109530.0
2022-02-24 15:15:00,33.52,33.65,33.48,33.64,97342.0,32.0501,32.1744,32.0119,32.1648,97342.0
2022-02-24 15:20:00,33.63,33.7,33.57,33.7,72395.0,32.1553,32.2222,32.0979,32.2222,72395.0
2022-02-24 15:25:00,33.7,33.84,33.7,33.78,110061.0,32.2222,32.3561,32.2222,32.2987,110061.0
2022-02-24 15:30:00,33.78,33.93,33.78,33.93,97763.0,32.2987,32.4421,32.2987,32.4421,97763.0
2022-02-24 15:35:00,33.94,33.98,33.88,33.92,75593.0,32.4517,32.4899,32.3943,32.4326,75593.0
2022-02-24 15:40:00,33.92,34.02,33.91,33.99,82226.0,32.4326,32.5282,32.423,32.4995,82226.0
2022-02-24 15:45:00,33.99,34.08,33.99,34.05,132587.0,32.4995,32.5855,32.4995,32.5569,132587.0
2022-02-24 15:50:00,34.06,34.13,34.05,34.11,164980.0,32.5664,32.6334,32.5569,32.6142,164980.0
2022-02-24 15:55:00,34.12,34.12,34.02,34.07,167683.0,32.6238,32.6238,32.5282,32.576,167683.0
2022-02-25 09:30:00,33.65,33.74,33.46,33.67,246409.0,32.1744,32.2605,31.9927,32.1935,246409.0
2022-02-25 09:35:00,33.65,33.86,33.58,33.84,155625.0,32.1744,32.3752,32.1075,32.3561,155625.0
2022-02-25 09:40:00,33.85,34.01,33.74,33.94,94546.0,32.3656,32.5186,32.2605,32.4517,94546.0
2022-02-25 09:45:00,33.94,34.01,33.83,33.87,74366.0,32.4517,32.5186,32.3465,32.3848,74366.0
2022-02-25 09:50:00,33.88,33.93,33.71,33.72,65766.0,32.3943,32.4421,32.2318,32.2413,65766.0
2022-02-25 09:55:00,33.71,33.71,33.59,33.65,53781.0,32.2318,32.2318,32.117,32.1744,53781.0
2022-02-25 10:00:00,33.65,33.7,33.52,33.59,79723.0,32.1744,32.2222,32.0501,32.117,79723.0
2022-02-25 10:05:00,33.6,33.7,33.59,33.66,37851.0,32.1266,32.2222,32.117,32.184,37851.0
2022-02-25 10:10:00,33.66,33.7,33.58,33.67,57400.0,32.184,32.2222,32.1075,32.1935,57400.0
2022-02-25 10:15:00,33.67,33.78,33.66,33.71,31645.0,32.1935,32.2987,32.184,32.2318,31645.0
2022-02-25 10:20:00,33.72,33.84,33.71,33.83,67226.0,32.2413,32.3561,32.2318,32.3465,67226.0
2022-02-25 10:25:00,33.83,33.95,33.82,33.95,47288.0,32.3465,32.4612,32.3369,32.4612,47288.0
2022-02-25 10:30:00,33.96,33.99,33.84,33.86,18128.0,32.4708,32.4995,32.3561,32.3752,18128.0
2022-02-25 10:35:00,33.88,34.02,33.88,34.01,53735.0,32.3943,32.5282,32.3943,32.5186,53735.0
2022-02-25 10:40:00,34.02,34.05,33.98,34.01,50477.0,32.5282,32.5569,32.4899,32.5186,50477.0
2022-02-25 10:45:00,34.01,34.12,34.0,34.1,39221.0,32.5186,32.6238,32.5091,32.6047,39221.0
2022-02-25 10:50:00,34.1,34.13,34.04,34.13,42694.0,32.6047,32.6334,32.5473,32.6334,42694.0
2022-02-25 10:55:00,34.13,34.17,34.03,34.1,77277.0,32.6334,32.6716,32.5377,32.6047,77277.0
2022-02-25 11:00:00,34.1,34.14,33.98,33.98,80606.0,32.6047,32.6429,32.4899,32.4899,80606.0
2022-02-25 11:05:00,33.98,34.04,33.97,33.97,29060.0,32.4899,32.5473,32.4804,32.4804,29060.0
2022-02-25 11:10:00,33.98,34.03,33.94,34.03,28892.0,32.4899,32.5377,32.4517,32.5377,28892.0
2022-02-25 11:15:00,34.02,34.03,33.96,33.96,25806.0,32.5282,32.5377,32.4708,32.4708,25806.0
2022-02-25 11:20:00,33.95,33.98,33.93,33.95,25660.0,32.4612,32.4899,32.4421,32.4612,25660.0
2022-02-25 11:25:00,33.93,33.98,33.91,33.96,52129.0,32.4421,32.4899,32.423,32.4708,52129.0
2022-02-25 11:30:00,33.95,33.98,33.91,33.92,31509.0,32.4612,32.4899,32.423,32.4326,31509.0
2022-02-25 11:35:00,33.91,33.97,33.9,33.92,36192.0,32.423,32.4804,32.4134,32.4326,36192.0
2022-02-25 11:40:00,33.92,33.97,33.91,33.96,41951.0,32.4326,32.4804,32.423,32.4708,41951.0
2022-02-25 11:45:00,33.97,33.98,33.93,33.95,31678.0,32.4804,32.4899,32.4421,32.4612,31678.0
2022-02-25 11:50:00,33.91,33.94,33.87,33.94,21548.0,32.423,32.4517,32.3848,32.4517,21548.0
2022-02-25 11:55:00,33.95,33.95,33.9,33.9,26479.0,32.4612,32.4612,32.4134,32.4134,26479.0
2022-02-25 12:00:00,33.9,33.95,33.88,33.95,20789.0,32.4134,32.4612,32.3943,32.4612,20789.0
2022-02-25 12:05:00,33.94,33.94,33.88,33.88,16266.0,32.4517,32.4517,32.3943,32.3943,16266.0
2022-02-25 12:10:00,33.88,33.91,33.85,33.88,33236.0,32.3943,32.423,32.3656,32.3943,33236.0
2022-02-25 12:15:00,33.87,33.88,33.83,33.85,27468.0,32.3848,32.3943,32.3465,32.3656,27468.0
2022-02-25 12:20:00,33.85,33.85,33.81,33.81,19346.0,32.3656,32.3656,32.3274,32.3274,19346.0
2022-02-25 12:25:00,33.82,33.84,33.8,33.84,17816.0,32.3369,32.3561,32.3178,32.3561,17816.0
2022-02-25 12:30:00,33.84,33.88,33.84,33.88,11708.0,32.3561,32.3943,32.3561,32.3943,11708.0
2022-02-25 12:35:00,33.89,33.95,33.88,33.95,22352.0,32.4039,32.4612,32.3943,32.4612,22352.0
2022-02-25 12:40:00,33.95,33.95,33.92,33.92,17638.0,32.4612,32.4612,32.4326,32.4326,17638.0
2022-02-25 12:45:00,33.92,33.99,33.92,33.99,27263.0,32.4326,32.4995,32.4326,32.4995,27263.0
2022-02-25 12:50:00,33.98,34.07,33.98,34.07,52190.0,32.4899,32.576,32.4899,32.576,52190.0
2022-02-25 12:55:00,34.08,34.15,34.08,34.14,57636.0,32.5855,32.6525,32.5855,32.6429,57636.0
2022-02-25 13:00:00,34.15,34.17,34.11,34.11,39199.0,32.6525,32.6716,32.6142,32.6142,39199.0
2022-02-25 13:05:00,34.1,34.19,34.1,34.18,34606.0,32.6047,32.6907,32.6047,32.6812,34606.0
2022-02-25 13:10:00,34.18,34.2,34.13,34.15,20654.0,32.6812,32.7003,32.6334,32.6525,20654.0
2022-02-25 13:15:00,34.16,34.18,34.12,34.18,22946.0,32.662,32.6812,32.6238,32.6812,22946.0
2022-02-25 13:20:00,34.19,34.19,34.13,34.14,12742.0,32.6907,32.6907,32.6334,32.6429,12742.0
2022-02-25 13:25:00,34.15,34.22,34.15,34.17,76050.0,32.6525,32.7194,32.6525,32.6716,76050.0
2022-02-25 13:30:00,34.18,34.26,34.18,34.24,17632.0,32.6812,32.7576,32.6812,32.7385,17632.0
2022-02-25 13:35:00,34.24,34.28,34.22,34.28,20681.0,32.7385,32.7768,32.7194,32.7768,20681.0
2022-02-25 13:40:00,34.28,34.32,34.28,34.31,16232.0,32.7768,32.815,32.7768,32.8055,16232.0
2022-02-25 13:45:00,34.31,34.31,34.28,34.29,15242.0,32.8055,32.8055,32.7768,32.7863,15242.0
2022-02-25 13:50:00,34.3,34.3,34.23,34.23,28294.0,32.7959,32.7959,32.729,32.729,28294.0
2022-02-25 13:55:00,34.23,34.27,34.2,34.2,26997.0,32.729,32.7672,32.7003,32.7003,26997.0
2022-02-25 14:00:00,34.21,34.26,34.21,34.25,16713.0,32.7098,32.7576,32.7098,32.7481,16713.0
2022-02-25 14:05:00,34.25,34.33,34.23,34.33,27838.0,32.7481,32.8246,32.729,32.8246,27838.0
2022-02-25 14:10:00,34.34,34.37,34.31,34.34,40104.0,32.8341,32.8628,32.8055,32.8341,40104.0
2022-02-25 14:15:00,34.34,34.34,34.3,34.31,12941.0,32.8341,32.8341,32.7959,32.8055,12941.0
2022-02-25 14:20:00,34.32,34.35,34.28,34.34,21874.0,32.815,32.8437,32.7768,32.8341,21874.0
2022-02-25 14:25:00,34.34,34.41,34.34,34.41,33597.0,32.8341,32.9011,32.8341,32.9011,33597.0
2022-02-25 14:30:00,34.4,34.4,34.34,34.39,16003.0,32.8915,32.8915,32.8341,32.8819,16003.0
2022-02-25 14:35:00,34.38,34.4,34.35,34.35,16954.0,32.8724,32.8915,32.8437,32.8437,16954.0
2022-02-25 14:40:00,34.37,34.39,34.3,34.33,20621.0,32.8628,32.8819,32.7959,32.8246,20621.0
2022-02-25 14:45:00,34.33,34.37,34.33,34.34,42873.0,32.8246,32.8628,32.8246,32.8341,42873.0
2022-02-25 14:50:00,34.34,34.34,34.3,34.3,15570.0,32.8341,32.8341,32.7959,32.7959,15570.0
2022-02-25 14:55:00,34.32,34.37,34.31,34.37,26857.0,32.815,32.8628,32.8055,32.8628,26857.0
2022-02-25 15:00:00,34.37,34.41,34.35,34.39,37138.0,32.8628,32.9011,32.8437,32.8819,37138.0
2022-02-25 15:05:00,34.39,34.42,34.39,34.41,46865.0,32.8819,32.9106,32.8819,32.9011,46865.0
2022-02-25 15:10:00,34.41,34.44,34.41,34.43,20037.0,32.9011,32.9298,32.9011,32.9202,20037.0
2022-02-25 15:15:00,34.45,34.45,34.4,34.44,22890.0,32.9393,32.9393,32.8915,32.9298,22890.0
2022-02-25 15:20:00,34.44,34.48,34.44,34.45,66232.0,32.9298,32.968,32.9298,32.9393,66232.0
2022-02-25 15:25:00,34.45,34.45,34.39,34.39,30568.0,32.9393,32.9393,32.8819,32.8819,30568.0
2022-02-25 15:30:00,34.39,34.4,34.34,34.34,31632.0,32.8819,32.8915,32.8341,32.8341,31632.0
2022-02-25 15:35:00,34.33,34.34,34.31,34.34,31008.0,32.8246,32.8341,32.8055,32.8341,31008.0
2022-02-25 15:40:00,34.35,34.37,34.35,34.35,30721.0,32.8437,32.8628,32.8437,32.8437,30721.0
2022-02-25 15:45:00,34.35,34.38,34.3,34.31,36176.0,32.8437,32.8724,32.7959,32.8055,36176.0
2022-02-25 15:50:00,34.32,34.38,34.32,34.32,73874.0,32.815,32.8724,32.815,32.815,73874.0
2022-02-25 15:55:00,34.33,34.38,34.31,34.37,180066.0,32.8246,32.8724,32.8055,32.8628,180066.0
2022-02-28 09:30:00,35.09,35.11,34.52,34.53,413812.0,33.5513,33.5704,33.0062,33.0158,413812.0
2022-02-28 09:35:00,34.52,34.75,34.49,34.74,190739.0,33.0062,33.2262,32.9776,33.2166,190739.0
2022-02-28 09:40:00,34.74,34.86,34.69,34.69,132176.0,33.2166,33.3313,33.1688,33.1688,132176.0
2022-02-28 09:45:00,34.7,34.8,34.6,34.63,116579.0,33.1784,33.274,33.0827,33.1114,116579.0
2022-02-28 09:50:00,34.64,34.68,34.52,34.55,90421.0,33.121,33.1592,33.0062,33.0349,90421.0
2022-02-28 09:55:00,34.54,34.54,34.39,34.4,84018.0,33.0254,33.0254,32.8819,32.8915,84018.0
2022-02-28 10:00:00,34.4,34.47,34.34,34.46,116047.0,32.8915,32.9584,32.8341,32.9489,116047.0
2022-02-28 10:05:00,34.45,34.6,34.45,34.52,82683.0,32.9393,33.0827,32.9393,33.0062,82683.0
2022-02-28 10:10:00,34.52,34.64,34.52,34.61,50267.0,33.0062,33.121,33.0062,33.0923,50267.0
2022-02-28 10:15:00,34.6,34.63,34.54,34.6,45783.0,33.0827,33.1114,33.0254,33.0827,45783.0
2022-02-28 10:20:00,34.6,34.64,34.54,34.58,34790.0,33.0827,33.121,33.0254,33.0636,34790.0
2022-02-28 10:25:00,34.6,34.74,34.59,34.69,59866.0,33.0827,33.2166,33.0732,33.1688,59866.0
2022-02-28 10:30:00,34.68,34.69,34.61,34.61,57075.0,33.1592,33.1688,33.0923,33.0923,57075.0
2022-02-28 10:35:00,34.62,34.64,34.55,34.56,53899.0,33.1019,33.121,33.0349,33.0445,53899.0
2022-02-28 10:40:00,34.56,34.63,34.5,34.53,57117.0,33.0445,33.1114,32.9871,33.0158,57117.0
2022-02-28 10:45:00,34.53,34.55,34.45,34.5,49518.0,33.0158,33.0349,32.9393,32.9871,49518.0
2022-02-28 10:50:00,34.52,34.54,34.43,34.48,47739.0,33.0062,33.0254,32.9202,32.968,47739.0
2022-02-28 10:55:00,34.48,34.57,34.47,34.56,53579.0,32.968,33.0541,32.9584,33.0445,53579.0
2022-02-28 11:00:00,34.55,34.59,34.45,34.45,52639.0,33.0349,33.0732,32.9393,32.9393,52639.0
2022-02-28 11:05:00,34.47,34.47,34.38,34.41,86930.0,32.9584,32.9584,32.8724,32.9011,86930.0
2022-02-28 11:10:00,34.4,34.41,34.34,34.38,34713.0,32.8915,32.9011,32.8341,32.8724,34713.0
2022-02-28 11:15:00,34.39,34.42,34.37,34.38,57256.0,32.8819,32.9106,32.8628,32.8724,57256.0
2022-02-28 11:20:00,34.38,34.38,34.3,34.34,66212.0,32.8724,32.8724,32.7959,32.8341,66212.0
2022-02-28 11:25:00,34.34,34.52,34.33,34.47,107109.0,32.8341,33.0062,32.8246,32.9584,107109.0
2022-02-28 11:30:00,34.49,34.58,34.46,34.54,53175.0,32.9776,33.0636,32.9489,33.0254,53175.0
2022-02-28 11:35:00,34.55,34.59,34.47,34.47,34198.0,33.0349,33.0732,32.9584,32.9584,34198.0
2022-02-28 11:40:00,34.45,34.45,34.36,34.38,63903.0,32.9393,32.9393,32.8533,32.8724,63903.0
2022-02-28 11:45:00,34.38,34.39,34.26,34.26,70729.0,32.8724,32.8819,32.7576,32.7576,70729.0
2022-02-28 11:50:00,34.26,34.29,34.19,34.28,123912.0,32.7576,32.7863,32.6907,32.7768,123912.0
2022-02-28 11:55:00,34.28,34.28,34.17,34.24,84639.0,32.7768,32.7768,32.6716,32.7385,84639.0
2022-02-28 12:00:00,34.25,34.26,34.21,34.25,50536.0,32.7481,32.7576,32.7098,32.7481,50536.0
2022-02-28 12:05:00,34.26,34.32,34.22,34.29,123203.0,32.7576,32.815,32.7194,32.7863,123203.0
2022-02-28 12:10:00,34.28,34.28,34.19,34.2,61166.0,32.7768,32.7768,32.6907,32.7003,61166.0
2022-02-28 12:15:00,34.21,34.31,34.21,34.26,72618.0,32.7098,32.8055,32.7098,32.7576,72618.0
2022-02-28 12:20:00,34.26,34.26,34.23,34.23,26066.0,32.7576,32.7576,32.729,32.729,26066.0
2022-02-28 12:25:00,34.22,34.28,34.21,34.24,20023.0,32.7194,32.7768,32.7098,32.7385,20023.0
2022-02-28 12:30:00,34.25,34.27,34.18,34.21,36826.0,32.7481,32.7672,32.6812,32.7098,36826.0
2022-02-28 12:35:00,34.22,34.22,34.11,34.13,24816.0,32.7194,32.7194,32.6142,32.6334,24816.0
2022-02-28 12:40:00,34.13,34.14,34.1,34.14,22758.0,32.6334,32.6429,32.6047,32.6429,22758.0
2022-02-28 12:45:00,34.15,34.18,34.14,34.18,21802.0,32.6525,32.6812,32.6429,32.6812,21802.0
2022-02-28 12:50:00,34.19,34.26,34.17,34.26,32449.0,32.6907,32.7576,32.6716,32.7576,32449.0
2022-02-28 12:55:00,34.27,34.33,34.27,34.33,18189.0,32.7672,32.8246,32.7672,32.8246,18189.0
2022-02-28 13:00:00,34.33,34.33,34.27,34.29,14673.0,32.8246,32.8246,32.7672,32.7863,14673.0
2022-02-28 13:05:00,34.3,34.32,34.26,34.32,23838.0,32.7959,32.815,32.7576,32.815,23838.0
2022-02-28 13:10:00,34.31,34.31,34.27,34.27,20653.0,32.8055,32.8055,32.7672,32.7672,20653.0
2022-02-28 13:15:00,34.27,34.29,34.24,34.29,32782.0,32.7672,32.7863,32.7385,32.7863,32782.0
2022-02-28 13:20:00,34.28,34.28,34.17,34.17,26772.0,32.7768,32.7768,32.6716,32.6716,26772.0
2022-02-28 13:25:00,34.17,34.19,34.14,34.18,31541.0,32.6716,32.6907,32.6429,32.6812,31541.0
2022-02-28 13:30:00,34.19,34.2,34.15,34.2,9694.0,32.6907,32.7003,32.6525,32.7003,9694.0
2022-02-28 13:35:00,34.2,34.25,34.18,34.22,28791.0,32.7003,32.7481,32.6812,32.7194,28791.0
2022-02-28 13:40:00,34.2,34.23,34.2,34.2,7563.0,32.7003,32.729,32.7003,32.7003,7563.0
2022-02-28 13:45:00,34.21,34.28,34.19,34.28,13079.0,32.7098,32.7768,32.6907,32.7768,13079.0
2022-02-28 13:50:00,34.28,34.31,34.25,34.29,27575.0,32.7768,32.8055,32.7481,32.7863,27575.0
2022-02-28 13:55:00,34.3,34.31,34.29,34.3,8309.0,32.7959,32.8055,32.7863,32.7959,8309.0
2022-02-28 14:00:00,34.31,34.35,34.27,34.27,14562.0,32.8055,32.8437,32.7672,32.7672,14562.0
2022-02-28 14:05:00,34.27,34.31,34.26,34.27,9152.0,32.7672,32.8055,32.7576,32.7672,9152.0
2022-02-28 14:10:00,34.27,34.3,34.21,34.24,22403.0,32.7672,32.7959,32.7098,32.7385,22403.0
2022-02-28 14:15:00,34.22,34.23,34.2,34.23,7884.0,32.7194,32.729,32.7003,32.729,7884.0
2022-02-28 14:20:00,34.24,34.32,34.24,34.32,20642.0,32.7385,32.815,32.7385,32.815,20642.0
2022-02-28 14:25:00,34.32,34.33,34.27,34.29,19310.0,32.815,32.8246,32.7672,32.7863,19310.0
2022-02-28 14:30:00,34.29,34.31,34.28,34.31,10734.0,32.7863,32.8055,32.7768,32.8055,10734.0
2022-02-28 14:35:00,34.29,34.29,34.24,34.24,19713.0,32.7863,32.7863,32.7385,32.7385,19713.0
2022-02-28 14:40:00,34.24,34.31,34.24,34.31,4316.0,32.7385,32.8055,32.7385,32.8055,4316.0
2022-02-28 14:45:00,34.31,34.32,34.24,34.26,13899.0,32.8055,32.815,32.7385,32.7576,13899.0
2022-02-28 14:50:00,34.26,34.34,34.26,34.32,21575.0,32.7576,32.8341,32.7576,32.815,21575.0
2022-02-28 14:55:00,34.33,34.42,34.33,34.42,12427.0,32.8246,32.9106,32.8246,32.9106,12427.0
2022-02-28 15:00:00,34.41,34.43,34.4,34.43,14740.0,32.9011,32.9202,32.8915,32.9202,14740.0
2022-02-28 15:05:00,34.43,34.45,34.39,34.39,13091.0,32.9202,32.9393,32.8819,32.8819,13091.0
2022-02-28 15:10:00,34.39,34.43,34.37,34.39,23457.0,32.8819,32.9202,32.8628,32.8819,23457.0
2022-02-28 15:15:00,34.39,34.42,34.37,34.38,36639.0,32.8819,32.9106,32.8628,32.8724,36639.0
2022-02-28 15:20:00,34.38,34.42,34.38,34.4,18287.0,32.8724,32.9106,32.8724,32.8915,18287.0
2022-02-28 15:25:00,34.4,34.47,34.4,34.45,31581.0,32.8915,32.9584,32.8915,32.9393,31581.0
2022-02-28 15:30:00,34.45,34.47,34.36,34.36,38656.0,32.9393,32.9584,32.8533,32.8533,38656.0
2022-02-28 15:35:00,34.36,34.36,34.3,34.32,36482.0,32.8533,32.8533,32.7959,32.815,36482.0
2022-02-28 15:40:00,34.33,34.34,34.28,34.29,54834.0,32.8246,32.8341,32.7768,32.7863,54834.0
2022-02-28 15:45:00,34.29,34.35,34.29,34.31,73599.0,32.7863,32.8437,32.7863,32.8055,73599.0
2022-02-28 15:50:00,34.31,34.4,34.31,34.39,62377.0,32.8055,32.8915,32.8055,32.8819,62377.0
2022-02-28 15:55:00,34.39,34.41,34.36,34.37,161902.0,32.8819,32.9011,32.8533,32.8628,161902.0
2022-03-01 09:30:00,34.74,35.18,34.69,35.06,502817.0,33.2166,33.6373,33.1688,33.5226,502817.0
2022-03-01 09:35:00,35.05,35.41,35.05,35.37,163018.0,33.513,33.8572,33.513,33.819,163018.0
2022-03-01 09:40:00,35.35,35.51,35.34,35.48,133964.0,33.7999,33.9528,33.7903,33.9242,133964.0
2022-03-01 09:45:00,35.47,35.59,35.38,35.45,150542.0,33.9146,34.0293,33.8285,33.8955,150542.0
2022-03-01 09:50:00,35.44,35.57,35.4,35.55,104847.0,33.8859,34.0102,33.8477,33.9911,104847.0
2022-03-01 09:55:00,35.55,35.72,35.55,35.64,124155.0,33.9911,34.1536,33.9911,34.0771,124155.0
2022-03-01 10:00:00,35.63,35.7,35.57,35.67,97309.0,34.0676,34.1345,34.0102,34.1058,97309.0
2022-03-01 10:05:00,35.66,35.66,35.41,35.42,65199.0,34.0963,34.0963,33.8572,33.8668,65199.0
2022-03-01 10:10:00,35.42,35.52,35.38,35.38,127990.0,33.8668,33.9624,33.8285,33.8285,127990.0
2022-03-01 10:15:00,35.38,35.38,35.22,35.23,63709.0,33.8285,33.8285,33.6756,33.6851,63709.0
2022-03-01 10:20:00,35.24,35.34,35.21,35.34,82797.0,33.6947,33.7903,33.666,33.7903,82797.0
2022-03-01 10:25:00,35.34,35.35,35.21,35.31,64446.0,33.7903,33.7999,33.666,33.7616,64446.0
2022-03-01 10:30:00,35.31,35.39,35.3,35.39,75808.0,33.7616,33.8381,33.752,33.8381,75808.0
2022-03-01 10:35:00,35.4,35.46,35.38,35.41,96738.0,33.8477,33.905,33.8285,33.8572,96738.0
2022-03-01 10:40:00,35.4,35.5,35.36,35.5,95280.0,33.8477,33.9433,33.8094,33.9433,95280.0
2022-03-01 10:45:00,35.51,35.54,35.42,35.44,119285.0,33.9528,33.9815,33.8668,33.8859,119285.0
2022-03-01 10:50:00,35.43,35.48,35.37,35.39,81753.0,33.8763,33.9242,33.819,33.8381,81753.0
2022-03-01 10:55:00,35.39,35.39,35.3,35.33,67462.0,33.8381,33.8381,33.752,33.7807,67462.0
2022-03-01 11:00:00,35.33,35.35,35.24,35.27,100549.0,33.7807,33.7999,33.6947,33.7234,100549.0
2022-03-01 11:05:00,35.27,35.33,35.25,35.32,61694.0,33.7234,33.7807,33.7042,33.7712,61694.0
2022-03-01 11:10:00,35.33,35.42,35.33,35.42,90245.0,33.7807,33.8668,33.7807,33.8668,90245.0
2022-03-01 11:15:00,35.42,35.45,35.41,35.42,55136.0,33.8668,33.8955,33.8572,33.8668,55136.0
2022-03-01 11:20:00,35.43,35.47,35.42,35.46,88668.0,33.8763,33.9146,33.8668,33.905,88668.0
2022-03-01 11:25:00,35.45,35.53,35.42,35.53,78439.0,33.8955,33.972,33.8668,33.972,78439.0
2022-03-01 11:30:00,35.53,35.56,35.48,35.48,133762.0,33.972,34.0006,33.9242,33.9242,133762.0
2022-03-01 11:35:00,35.48,35.49,35.31,35.33,83579.0,33.9242,33.9337,33.7616,33.7807,83579.0
2022-03-01 11:40:00,35.34,35.42,35.28,35.41,121972.0,33.7903,33.8668,33.7329,33.8572,121972.0
2022-03-01 11:45:00,35.42,35.42,35.38,35.41,76225.0,33.8668,33.8668,33.8285,33.8572,76225.0
2022-03-01 11:50:00,35.41,35.44,35.37,35.42,84646.0,33.8572,33.8859,33.819,33.8668,84646.0
2022-03-01 11:55:00,35.4,35.45,35.3,35.32,49261.0,33.8477,33.8955,33.752,33.7712,49261.0
2022-03-01 12:00:00,35.33,35.38,35.3,35.34,53985.0,33.7807,33.8285,33.752,33.7903,53985.0
2022-03-01 12:05:00,35.34,35.35,35.26,35.32,37598.0,33.7903,33.7999,33.7138,33.7712,37598.0
2022-03-01 12:10:00,35.32,35.35,35.27,35.3,80083.0,33.7712,33.7999,33.7234,33.752,80083.0
2022-03-01 12:15:00,35.3,35.37,35.3,35.36,96410.0,33.752,33.819,33.752,33.8094,96410.0
2022-03-01 12:20:00,35.34,35.42,35.34,35.42,83855.0,33.7903,33.8668,33.7903,33.8668,83855.0
2022-03-01 12:25:00,35.42,35.47,35.4,35.42,54228.0,33.8668,33.9146,33.8477,33.8668,54228.0
2022-03-01 12:30:00,35.41,35.44,35.36,35.39,38732.0,33.8572,33.8859,33.8094,33.8381,38732.0
2022-03-01 12:35:00,35.39,35.46,35.38,35.46,28983.0,33.8381,33.905,33.8285,33.905,28983.0
2022-03-01 12:40:00,35.47,35.49,35.45,35.49,38862.0,33.9146,33.9337,33.8955,33.9337,38862.0
2022-03-01 12:45:00,35.49,35.5,35.41,35.47,82303.0,33.9337,33.9433,33.8572,33.9146,82303.0
2022-03-01 12:50:00,35.47,35.58,35.47,35.57,39261.0,33.9146,34.0198,33.9146,34.0102,39261.0
2022-03-01 12:55:00,35.57,35.66,35.57,35.65,32333.0,34.0102,34.0963,34.0102,34.0867,32333.0
2022-03-01 13:00:00,35.65,35.72,35.65,35.71,54624.0,34.0867,34.1536,34.0867,34.1441,54624.0
2022-03-01 13:05:00,35.72,35.73,35.68,35.68,24426.0,34.1536,34.1632,34.1154,34.1154,24426.0
2022-03-01 13:10:00,35.68,35.72,35.66,35.71,28076.0,34.1154,34.1536,34.0963,34.1441,28076.0
2022-03-01 13:15:00,35.72,35.75,35.69,35.74,58506.0,34.1536,34.1823,34.1249,34.1727,58506.0
2022-03-01 13:20:00,35.75,35.8,35.72,35.79,56844.0,34.1823,34.2301,34.1536,34.2206,56844.0
2022-03-01 13:25:00,35.78,35.8,35.73,35.78,35193.0,34.211,34.2301,34.1632,34.211,35193.0
2022-03-01 13:30:00,35.78,35.81,35.67,35.67,50335.0,34.211,34.2397,34.1058,34.1058,50335.0
2022-03-01 13:35:00,35.66,35.68,35.57,35.63,76778.0,34.0963,34.1154,34.0102,34.0676,76778.0
2022-03-01 13:40:00,35.64,35.72,35.64,35.68,48199.0,34.0771,34.1536,34.0771,34.1154,48199.0
2022-03-01 13:45:00,35.68,35.73,35.66,35.68,53330.0,34.1154,34.1632,34.0963,34.1154,53330.0
2022-03-01 13:50:00,35.68,35.78,35.68,35.74,47298.0,34.1154,34.211,34.1154,34.1727,47298.0
2022-03-01 13:55:00,35.74,35.81,35.74,35.76,77838.0,34.1727,34.2397,34.1727,34.1919,77838.0
2022-03-01 14:00:00,35.75,35.75,35.66,35.69,35720.0,34.1823,34.1823,34.0963,34.1249,35720.0
2022-03-01 14:05:00,35.69,35.72,35.65,35.72,39461.0,34.1249,34.1536,34.0867,34.1536,39461.0
2022-03-01 14:10:00,35.72,35.72,35.62,35.65,26850.0,34.1536,34.1536,34.058,34.0867,26850.0
2022-03-01 14:15:00,35.65,35.65,35.56,35.63,78077.0,34.0867,34.0867,34.0006,34.0676,78077.0
2022-03-01 14:20:00,35.62,35.68,35.62,35.63,81161.0,34.058,34.1154,34.058,34.0676,81161.0
2022-03-01 14:25:00,35.64,35.75,35.64,35.68,78812.0,34.0771,34.1823,34.0771,34.1154,78812.0
2022-03-01 14:30:00,35.69,35.72,35.66,35.69,46673.0,34.1249,34.1536,34.0963,34.1249,46673.0
2022-03-01 14:35:00,35.69,35.76,35.69,35.73,63264.0,34.1249,34.1919,34.1249,34.1632,63264.0
2022-03-01 14:40:00,35.72,35.75,35.72,35.74,32094.0,34.1536,34.1823,34.1536,34.1727,32094.0
2022-03-01 14:45:00,35.75,35.76,35.69,35.73,47708.0,34.1823,34.1919,34.1249,34.1632,47708.0
2022-03-01 14:50:00,35.73,35.73,35.62,35.64,40724.0,34.1632,34.1632,34.058,34.0771,40724.0
2022-03-01 14:55:00,35.67,35.72,35.66,35.72,52734.0,34.1058,34.1536,34.0963,34.1536,52734.0
2022-03-01 15:00:00,35.71,35.78,35.71,35.77,33540.0,34.1441,34.211,34.1441,34.2014,33540.0
2022-03-01 15:05:00,35.78,35.79,35.76,35.78,78551.0,34.211,34.2206,34.1919,34.211,78551.0
2022-03-01 15:10:00,35.77,35.77,35.72,35.72,19814.0,34.2014,34.2014,34.1536,34.1536,19814.0
2022-03-01 15:15:00,35.73,35.76,35.63,35.66,78109.0,34.1632,34.1919,34.0676,34.0963,78109.0
2022-03-01 15:20:00,35.66,35.66,35.6,35.64,43701.0,34.0963,34.0963,34.0389,34.0771,43701.0
2022-03-01 15:25:00,35.63,35.65,35.62,35.62,41964.0,34.0676,34.0867,34.058,34.058,41964.0
2022-03-01 15:30:00,35.62,35.76,35.59,35.76,46613.0,34.058,34.1919,34.0293,34.1919,46613.0
2022-03-01 15:35:00,35.74,35.82,35.73,35.82,57744.0,34.1727,34.2492,34.1632,34.2492,57744.0
2022-03-01 15:40:00,35.81,35.84,35.77,35.77,109433.0,34.2397,34.2684,34.2014,34.2014,109433.0
2022-03-01 15:45:00,35.77,35.79,35.74,35.74,107314.0,34.2014,34.2206,34.1727,34.1727,107314.0
2022-03-01 15:50:00,35.74,35.77,35.71,35.75,205513.0,34.1727,34.2014,34.1441,34.1823,205513.0
2022-03-01 15:55:00,35.74,35.85,35.73,35.84,239215.0,34.1727,34.2779,34.1632,34.2684,239215.0
2022-03-02 09:30:00,35.34,35.35,35.16,35.22,281446.0,33.7903,33.7999,33.6182,33.6756,281446.0
2022-03-02 09:35:00,35.2,35.22,35.02,35.08,160474.0,33.6564,33.6756,33.4843,33.5417,160474.0
2022-03-02 09:40:00,35.12,35.21,34.95,35.21,99857.0,33.5799,33.666,33.4174,33.666,99857.0
2022-03-02 09:45:00,35.2,35.33,35.18,35.33,97742.0,33.6564,33.7807,33.6373,33.7807,97742.0
2022-03-02 09:50:00,35.33,35.45,35.31,35.41,52026.0,33.7807,33.8955,33.7616,33.8572,52026.0
2022-03-02 09:55:00,35.44,35.55,35.44,35.48,79903.0,33.8859,33.9911,33.8859,33.9242,79903.0
2022-03-02 10:00:00,35.47,35.53,35.41,35.46,32638.0,33.9146,33.972,33.8572,33.905,32638.0
2022-03-02 10:05:00,35.45,35.61,35.45,35.58,34316.0,33.8955,34.0485,33.8955,34.0198,34316.0
2022-03-02 10:10:00,35.58,35.67,35.58,35.66,22564.0,34.0198,34.1058,34.0198,34.0963,22564.0
2022-03-02 10:15:00,35.67,35.67,35.55,35.57,43794.0,34.1058,34.1058,33.9911,34.0102,43794.0
2022-03-02 10:20:00,35.57,35.65,35.49,35.65,49785.0,34.0102,34.0867,33.9337,34.0867,49785.0
2022-03-02 10:25:00,35.64,35.8,35.64,35.74,66804.0,34.0771,34.2301,34.0771,34.1727,66804.0
2022-03-02 10:30:00,35.71,35.71,35.49,35.59,64977.0,34.1441,34.1441,33.9337,34.0293,64977.0
2022-03-02 10:35:00,35.59,35.59,35.41,35.51,44708.0,34.0293,34.0293,33.8572,33.9528,44708.0
2022-03-02 10:40:00,35.5,35.51,35.38,35.48,42822.0,33.9433,33.9528,33.8285,33.9242,42822.0
2022-03-02 10:45:00,35.48,35.61,35.46,35.58,41559.0,33.9242,34.0485,33.905,34.0198,41559.0
2022-03-02 10:50:00,35.58,35.62,35.49,35.51,25607.0,34.0198,34.058,33.9337,33.9528,25607.0
2022-03-02 10:55:00,35.48,35.58,35.41,35.55,31096.0,33.9242,34.0198,33.8572,33.9911,31096.0
2022-03-02 11:00:00,35.56,35.58,35.35,35.38,43465.0,34.0006,34.0198,33.7999,33.8285,43465.0
2022-03-02 11:05:00,35.38,35.42,35.3,35.32,55473.0,33.8285,33.8668,33.752,33.7712,55473.0
2022-03-02 11:10:00,35.31,35.31,35.2,35.31,71074.0,33.7616,33.7616,33.6564,33.7616,71074.0
2022-03-02 11:15:00,35.32,35.38,35.27,35.36,35518.0,33.7712,33.8285,33.7234,33.8094,35518.0
2022-03-02 11:20:00,35.34,35.41,35.34,35.41,61276.0,33.7903,33.8572,33.7903,33.8572,61276.0
2022-03-02 11:25:00,35.42,35.54,35.4,35.5,30389.0,33.8668,33.9815,33.8477,33.9433,30389.0
2022-03-02 11:30:00,35.5,35.51,35.33,35.34,76527.0,33.9433,33.9528,33.7807,33.7903,76527.0
2022-03-02 11:35:00,35.34,35.4,35.29,35.39,104189.0,33.7903,33.8477,33.7425,33.8381,104189.0
2022-03-02 11:40:00,35.38,35.39,35.31,35.36,22156.0,33.8285,33.8381,33.7616,33.8094,22156.0
2022-03-02 11:45:00,35.36,35.36,35.27,35.33,33787.0,33.8094,33.8094,33.7234,33.7807,33787.0
2022-03-02 11:50:00,35.31,35.43,35.31,35.41,22216.0,33.7616,33.8763,33.7616,33.8572,22216.0
2022-03-02 11:55:00,35.41,35.45,35.37,35.39,39142.0,33.8572,33.8955,33.819,33.8381,39142.0
2022-03-02 12:00:00,35.38,35.4,35.31,35.33,31308.0,33.8285,33.8477,33.7616,33.7807,31308.0
2022-03-02 12:05:00,35.31,35.32,35.27,35.27,38789.0,33.7616,33.7712,33.7234,33.7234,38789.0
2022-03-02 12:10:00,35.26,35.32,35.26,35.3,27157.0,33.7138,33.7712,33.7138,33.752,27157.0
2022-03-02 12:15:00,35.32,35.4,35.32,35.38,15037.0,33.7712,33.8477,33.7712,33.8285,15037.0
2022-03-02 12:20:00,35.39,35.39,35.33,35.35,15807.0,33.8381,33.8381,33.7807,33.7999,15807.0
2022-03-02 12:25:00,35.35,35.36,35.34,35.35,8913.0,33.7999,33.8094,33.7903,33.7999,8913.0
2022-03-02 12:30:00,35.34,35.39,35.31,35.37,33958.0,33.7903,33.8381,33.7616,33.819,33958.0
2022-03-02 12:35:00,35.37,35.38,35.32,35.33,20049.0,33.819,33.8285,33.7712,33.7807,20049.0
2022-03-02 12:40:00,35.31,35.33,35.28,35.28,115769.0,33.7616,33.7807,33.7329,33.7329,115769.0
2022-03-02 12:45:00,35.27,35.3,35.26,35.27,14580.0,33.7234,33.752,33.7138,33.7234,14580.0
2022-03-02 12:50:00,35.28,35.31,35.27,35.3,27783.0,33.7329,33.7616,33.7234,33.752,27783.0
2022-03-02 12:55:00,35.3,35.3,35.26,35.29,21685.0,33.752,33.752,33.7138,33.7425,21685.0
2022-03-02 13:00:00,35.28,35.33,35.26,35.33,28794.0,33.7329,33.7807,33.7138,33.7807,28794.0
2022-03-02 13:05:00,35.33,35.4,35.33,35.4,18382.0,33.7807,33.8477,33.7807,33.8477,18382.0
2022-03-02 13:10:00,35.4,35.4,35.37,35.38,18256.0,33.8477,33.8477,33.819,33.8285,18256.0
2022-03-02 13:15:00,35.38,35.41,35.37,35.37,29047.0,33.8285,33.8572,33.819,33.819,29047.0
2022-03-02 13:20:00,35.37,35.37,35.27,35.27,23197.0,33.819,33.819,33.7234,33.7234,23197.0
2022-03-02 13:25:00,35.27,35.35,35.24,35.34,38029.0,33.7234,33.7999,33.6947,33.7903,38029.0
2022-03-02 13:30:00,35.32,35.39,35.3,35.38,12300.0,33.7712,33.8381,33.752,33.8285,12300.0
2022-03-02 13:35:00,35.38,35.41,35.37,35.4,13815.0,33.8285,33.8572,33.819,33.8477,13815.0
2022-03-02 13:40:00,35.39,35.47,35.39,35.46,15001.0,33.8381,33.9146,33.8381,33.905,15001.0
2022-03-02 13:45:00,35.47,35.5,35.47,35.48,17910.0,33.9146,33.9433,33.9146,33.9242,17910.0
2022-03-02 13:50:00,35.48,35.48,35.4,35.41,15946.0,33.9242,33.9242,33.8477,33.8572,15946.0
2022-03-02 13:55:00,35.41,35.45,35.41,35.44,23337.0,33.8572,33.8955,33.8572,33.8859,23337.0
2022-03-02 14:00:00,35.44,35.56,35.43,35.56,25954.0,33.8859,34.0006,33.8763,34.0006,25954.0
2022-03-02 14:05:00,35.56,35.61,35.55,35.6,9349.0,34.0006,34.0485,33.9911,34.0389,9349.0
2022-03-02 14:10:00,35.6,35.69,35.59,35.68,61951.0,34.0389,34.1249,34.0293,34.1154,61951.0
2022-03-02 14:15:00,35.67,35.67,35.59,35.59,34136.0,34.1058,34.1058,34.0293,34.0293,34136.0
2022-03-02 14:20:00,35.59,35.6,35.56,35.58,26055.0,34.0293,34.0389,34.0006,34.0198,26055.0
2022-03-02 14:25:00,35.58,35.63,35.56,35.62,18252.0,34.0198,34.0676,34.0006,34.058,18252.0
2022-03-02 14:30:00,35.62,35.64,35.59,35.6,16292.0,34.058,34.0771,34.0293,34.0389,16292.0
2022-03-02 14:35:00,35.6,35.65,35.58,35.62,25097.0,34.0389,34.0867,34.0198,34.058,25097.0
2022-03-02 14:40:00,35.63,35.66,35.63,35.66,19539.0,34.0676,34.0963,34.0676,34.0963,19539.0
2022-03-02 14:45:00,35.65,35.67,35.63,35.65,18340.0,34.0867,34.1058,34.0676,34.0867,18340.0
2022-03-02 14:50:00,35.65,35.7,35.63,35.7,29608.0,34.0867,34.1345,34.0676,34.1345,29608.0
2022-03-02 14:55:00,35.69,35.69,35.63,35.63,32488.0,34.1249,34.1249,34.0676,34.0676,32488.0
2022-03-02 15:00:00,35.64,35.74,35.64,35.74,47587.0,34.0771,34.1727,34.0771,34.1727,47587.0
2022-03-02 15:05:00,35.74,35.8,35.73,35.78,62252.0,34.1727,34.2301,34.1632,34.211,62252.0
2022-03-02 15:10:00,35.77,35.81,35.75,35.8,81821.0,34.2014,34.2397,34.1823,34.2301,81821.0
2022-03-02 15:15:00,35.8,35.8,35.73,35.74,39225.0,34.2301,34.2301,34.1632,34.1727,39225.0
2022-03-02 15:20:00,35.73,35.76,35.73,35.73,17772.0,34.1632,34.1919,34.1632,34.1632,17772.0
2022-03-02 15:25:00,35.75,35.76,35.72,35.74,30534.0,34.1823,34.1919,34.1536,34.1727,30534.0
2022-03-02 15:30:00,35.74,35.8,35.73,35.8,67662.0,34.1727,34.2301,34.1632,34.2301,67662.0
2022-03-02 15:35:00,35.8,35.81,35.73,35.73,24005.0,34.2301,34.2397,34.1632,34.1632,24005.0
2022-03-02 15:40:00,35.73,35.75,35.7,35.72,45269.0,34.1632,34.1823,34.1345,34.1536,45269.0
2022-03-02 15:45:00,35.73,35.75,35.69,35.69,54956.0,34.1632,34.1823,34.1249,34.1249,54956.0
2022-03-02 15:50:00,35.69,35.76,35.69,35.73,57844.0,34.1249,34.1919,34.1249,34.1632,57844.0
2022-03-02 15:55:00,35.73,35.73,35.7,35.71,250827.0,34.1632,34.1632,34.1345,34.1441,250827.0
2022-03-03 09:30:00,35.63,35.79,35.58,35.76,200884.0,34.0676,34.2206,34.0198,34.1919,200884.0
2022-03-03 09:35:00,35.79,35.84,35.7,35.8,46513.0,34.2206,34.2684,34.1345,34.2301,46513.0
2022-03-03 09:40:00,35.8,35.89,35.75,35.85,58708.0,34.2301,34.3162,34.1823,34.2779,58708.0
2022-03-03 09:45:00,35.88,35.99,35.88,35.98,94837.0,34.3066,34.4118,34.3066,34.4022,94837.0
2022-03-03 09:50:00,35.97,35.99,35.77,35.79,89295.0,34.3927,34.4118,34.2014,34.2206,89295.0
2022-03-03 09:55:00,35.8,35.87,35.71,35.76,84976.0,34.2301,34.297,34.1441,34.1919,84976.0
2022-03-03 10:00:00,35.76,35.82,35.67,35.68,97336.0,34.1919,34.2492,34.1058,34.1154,97336.0
2022-03-03 10:05:00,35.67,35.79,35.67,35.76,19718.0,34.1058,34.2206,34.1058,34.1919,19718.0
2022-03-03 10:10:00,35.74,35.75,35.68,35.72,32809.0,34.1727,34.1823,34.1154,34.1536,32809.0
2022-03-03 10:15:00,35.72,35.74,35.59,35.63,40020.0,34.1536,34.1727,34.0293,34.0676,40020.0
2022-03-03 10:20:00,35.63,35.69,35.63,35.69,22301.0,34.0676,34.1249,34.0676,34.1249,22301.0
2022-03-03 10:25:00,35.69,35.73,35.56,35.58,73491.0,34.1249,34.1632,34.0006,34.0198,73491.0
2022-03-03 10:30:00,35.58,35.66,35.58,35.66,36230.0,34.0198,34.0963,34.0198,34.0963,36230.0
2022-03-03 10:35:00,35.67,35.7,35.6,35.66,26080.0,34.1058,34.1345,34.0389,34.0963,26080.0
2022-03-03 10:40:00,35.66,35.66,35.57,35.59,31173.0,34.0963,34.0963,34.0102,34.0293,31173.0
2022-03-03 10:45:00,35.6,35.72,35.59,35.68,52086.0,34.0389,34.1536,34.0293,34.1154,52086.0
2022-03-03 10:50:00,35.68,35.68,35.61,35.62,25396.0,34.1154,34.1154,34.0485,34.058,25396.0
2022-03-03 10:55:00,35.61,35.62,35.55,35.55,36786.0,34.0485,34.058,33.9911,33.9911,36786.0
2022-03-03 11:00:00,35.55,35.57,35.5,35.57,38486.0,33.9911,34.0102,33.9433,34.0102,38486.0
2022-03-03 11:05:00,35.57,35.62,35.56,35.59,28719.0,34.0102,34.058,34.0006,34.0293,28719.0
2022-03-03 11:10:00,35.58,35.58,35.51,35.52,41603.0,34.0198,34.0198,33.9528,33.9624,41603.0
2022-03-03 11:15:00,35.52,35.56,35.5,35.5,44861.0,33.9624,34.0006,33.9433,33.9433,44861.0
2022-03-03 11:20:00,35.5,35.5,35.34,35.44,183299.0,33.9433,33.9433,33.7903,33.8859,183299.0
2022-03-03 11:25:00,35.44,35.56,35.44,35.55,54140.0,33.8859,34.0006,33.8859,33.9911,54140.0
2022-03-03 11:30:00,35.55,35.58,35.52,35.53,50992.0,33.9911,34.0198,33.9624,33.972,50992.0
2022-03-03 11:35:00,35.53,35.59,35.51,35.56,26567.0,33.972,34.0293,33.9528,34.0006,26567.0
2022-03-03 11:40:00,35.56,35.6,35.55,35.59,23008.0,34.0006,34.0389,33.9911,34.0293,23008.0
2022-03-03 11:45:00,35.59,35.59,35.57,35.57,20101.0,34.0293,34.0293,34.0102,34.0102,20101.0
2022-03-03 11:50:00,35.56,35.57,35.53,35.53,24027.0,34.0006,34.0102,33.972,33.972,24027.0
2022-03-03 11:55:00,35.54,35.55,35.44,35.44,44384.0,33.9815,33.9911,33.8859,33.8859,44384.0
2022-03-03 12:00:00,35.44,35.5,35.44,35.49,41264.0,33.8859,33.9433,33.8859,33.9337,41264.0
2022-03-03 12:05:00,35.5,35.55,35.49,35.52,25952.0,33.9433,33.9911,33.9337,33.9624,25952.0
2022-03-03 12:10:00,35.53,35.54,35.51,35.53,25095.0,33.972,33.9815,33.9528,33.972,25095.0
2022-03-03 12:15:00,35.53,35.56,35.51,35.51,37325.0,33.972,34.0006,33.9528,33.9528,37325.0
2022-03-03 12:20:00,35.5,35.51,35.47,35.5,22139.0,33.9433,33.9528,33.9146,33.9433,22139.0
2022-03-03 12:25:00,35.51,35.51,35.46,35.47,20356.0,33.9528,33.9528,33.905,33.9146,20356.0
2022-03-03 12:30:00,35.45,35.61,35.45,35.61,138399.0,33.8955,34.0485,33.8955,34.0485,138399.0
2022-03-03 12:35:00,35.61,35.64,35.53,35.61,88934.0,34.0485,34.0771,33.972,34.0485,88934.0
2022-03-03 12:40:00,35.61,35.61,35.53,35.55,58043.0,34.0485,34.0485,33.972,33.9911,58043.0
2022-03-03 12:45:00,35.55,35.57,35.4,35.4,117591.0,33.9911,34.0102,33.8477,33.8477,117591.0
2022-03-03 12:50:00,35.41,35.5,35.35,35.5,81490.0,33.8572,33.9433,33.7999,33.9433,81490.0
2022-03-03 12:55:00,35.48,35.52,35.47,35.52,35827.0,33.9242,33.9624,33.9146,33.9624,35827.0
2022-03-03 13:00:00,35.52,35.53,35.48,35.52,30936.0,33.9624,33.972,33.9242,33.9624,30936.0
2022-03-03 13:05:00,35.52,35.55,35.51,35.53,29785.0,33.9624,33.9911,33.9528,33.972,29785.0
2022-03-03 13:10:00,35.52,35.62,35.52,35.62,25654.0,33.9624,34.058,33.9624,34.058,25654.0
2022-03-03 13:15:00,35.63,35.63,35.59,35.6,47386.0,34.0676,34.0676,34.0293,34.0389,47386.0
2022-03-03 13:20:00,35.6,35.68,35.6,35.68,39386.0,34.0389,34.1154,34.0389,34.1154,39386.0
2022-03-03 13:25:00,35.68,35.68,35.64,35.65,83403.0,34.1154,34.1154,34.0771,34.0867,83403.0
2022-03-03 13:30:00,35.65,35.71,35.63,35.68,65653.0,34.0867,34.1441,34.0676,34.1154,65653.0
2022-03-03 13:35:00,35.7,35.7,35.67,35.67,107389.0,34.1345,34.1345,34.1058,34.1058,107389.0
2022-03-03 13:40:00,35.7,35.71,35.69,35.7,20358.0,34.1345,34.1441,34.1249,34.1345,20358.0
2022-03-03 13:45:00,35.7,35.72,35.66,35.69,29997.0,34.1345,34.1536,34.0963,34.1249,29997.0
2022-03-03 13:50:00,35.7,35.73,35.68,35.68,18318.0,34.1345,34.1632,34.1154,34.1154,18318.0
2022-03-03 13:55:00,35.67,35.7,35.67,35.69,29666.0,34.1058,34.1345,34.1058,34.1249,29666.0
2022-03-03 14:00:00,35.7,35.75,35.7,35.74,37689.0,34.1345,34.1823,34.1345,34.1727,37689.0
2022-03-03 14:05:00,35.73,35.73,35.64,35.64,19484.0,34.1632,34.1632,34.0771,34.0771,19484.0
2022-03-03 14:10:00,35.64,35.74,35.64,35.74,42505.0,34.0771,34.1727,34.0771,34.1727,42505.0
2022-03-03 14:15:00,35.75,35.75,35.73,35.74,15639.0,34.1823,34.1823,34.1632,34.1727,15639.0
2022-03-03 14:20:00,35.74,35.75,35.71,35.73,15564.0,34.1727,34.1823,34.1441,34.1632,15564.0
2022-03-03 14:25:00,35.73,35.78,35.73,35.77,34856.0,34.1632,34.211,34.1632,34.2014,34856.0
2022-03-03 14:30:00,35.77,35.79,35.76,35.77,33837.0,34.2014,34.2206,34.1919,34.2014,33837.0
2022-03-03 14:35:00,35.76,35.78,35.76,35.78,30168.0,34.1919,34.211,34.1919,34.211,30168.0
2022-03-03 14:40:00,35.79,35.8,35.77,35.78,16358.0,34.2206,34.2301,34.2014,34.211,16358.0
2022-03-03 14:45:00,35.75,35.76,35.72,35.73,25489.0,34.1823,34.1919,34.1536,34.1632,25489.0
2022-03-03 14:50:00,35.72,35.72,35.67,35.67,22622.0,34.1536,34.1536,34.1058,34.1058,22622.0
2022-03-03 14:55:00,35.67,35.73,35.66,35.73,30761.0,34.1058,34.1632,34.0963,34.1632,30761.0
2022-03-03 15:00:00,35.72,35.72,35.68,35.72,32956.0,34.1536,34.1536,34.1154,34.1536,32956.0
2022-03-03 15:05:00,35.72,35.74,35.67,35.71,24962.0,34.1536,34.1727,34.1058,34.1441,24962.0
2022-03-03 15:10:00,35.71,35.73,35.7,35.73,24555.0,34.1441,34.1632,34.1345,34.1632,24555.0
2022-03-03 15:15:00,35.74,35.88,35.74,35.86,85982.0,34.1727,34.3066,34.1727,34.2875,85982.0
2022-03-03 15:20:00,35.85,35.93,35.84,35.93,56248.0,34.2779,34.3544,34.2684,34.3544,56248.0
2022-03-03 15:25:00,35.94,35.97,35.94,35.96,43696.0,34.364,34.3927,34.364,34.3831,43696.0
2022-03-03 15:30:00,35.97,35.98,35.95,35.97,33433.0,34.3927,34.4022,34.3735,34.3927,33433.0
2022-03-03 15:35:00,35.97,35.99,35.96,35.96,51565.0,34.3927,34.4118,34.3831,34.3831,51565.0
2022-03-03 15:40:00,35.97,35.98,35.88,35.88,87589.0,34.3927,34.4022,34.3066,34.3066,87589.0
2022-03-03 15:45:00,35.87,35.94,35.87,35.92,42648.0,34.297,34.364,34.297,34.3449,42648.0
2022-03-03 15:50:00,35.92,35.98,35.91,35.98,77441.0,34.3449,34.4022,34.3353,34.4022,77441.0
2022-03-03 15:55:00,35.98,36.0,35.96,35.99,229488.0,34.4022,34.4213,34.3831,34.4118,229488.0
2022-03-04 09:30:00,36.29,36.41,36.19,36.39,448122.0,34.6986,34.8134,34.603,34.7942,448122.0
2022-03-04 09:35:00,36.41,36.62,36.31,36.6,188749.0,34.8134,35.0142,34.7178,34.995,188749.0
2022-03-04 09:40:00,36.59,36.71,36.55,36.56,94370.0,34.9855,35.1002,34.9472,34.9568,94370.0
2022-03-04 09:45:00,36.55,36.69,36.55,36.64,101288.0,34.9472,35.0811,34.9472,35.0333,101288.0
2022-03-04 09:50:00,36.66,36.69,36.56,36.56,56423.0,35.0524,35.0811,34.9568,34.9568,56423.0
2022-03-04 09:55:00,36.56,36.59,36.37,36.4,75390.0,34.9568,34.9855,34.7751,34.8038,75390.0
2022-03-04 10:00:00,36.41,36.48,36.32,36.38,170568.0,34.8134,34.8803,34.7273,34.7847,170568.0
2022-03-04 10:05:00,36.38,36.54,36.36,36.53,60944.0,34.7847,34.9377,34.7656,34.9281,60944.0
2022-03-04 10:10:00,36.53,36.74,36.53,36.74,113247.0,34.9281,35.1289,34.9281,35.1289,113247.0
2022-03-04 10:15:00,36.74,36.77,36.69,36.71,78778.0,35.1289,35.1576,35.0811,35.1002,78778.0
2022-03-04 10:20:00,36.72,36.76,36.63,36.65,61750.0,35.1098,35.148,35.0237,35.0428,61750.0
2022-03-04 10:25:00,36.65,36.69,36.58,36.68,40267.0,35.0428,35.0811,34.9759,35.0715,40267.0
2022-03-04 10:30:00,36.69,36.71,36.52,36.6,71104.0,35.0811,35.1002,34.9185,34.995,71104.0
2022-03-04 10:35:00,36.59,36.59,36.48,36.5,55331.0,34.9855,34.9855,34.8803,34.8994,55331.0
2022-03-04 10:40:00,36.52,36.57,36.48,36.57,43911.0,34.9185,34.9664,34.8803,34.9664,43911.0
2022-03-04 10:45:00,36.59,36.71,36.59,36.63,126218.0,34.9855,35.1002,34.9855,35.0237,126218.0
2022-03-04 10:50:00,36.63,36.72,36.63,36.71,67837.0,35.0237,35.1098,35.0237,35.1002,67837.0
2022-03-04 10:55:00,36.7,36.73,36.67,36.72,42233.0,35.0907,35.1193,35.062,35.1098,42233.0
2022-03-04 11:00:00,36.72,36.76,36.67,36.68,50708.0,35.1098,35.148,35.062,35.0715,50708.0
2022-03-04 11:05:00,36.68,36.79,36.68,36.76,138132.0,35.0715,35.1767,35.0715,35.148,138132.0
2022-03-04 11:10:00,36.76,36.81,36.73,36.8,57899.0,35.148,35.1958,35.1193,35.1863,57899.0
2022-03-04 11:15:00,36.81,36.9,36.79,36.88,56427.0,35.1958,35.2819,35.1767,35.2628,56427.0
2022-03-04 11:20:00,36.88,36.95,36.88,36.94,88010.0,35.2628,35.3297,35.2628,35.3201,88010.0
2022-03-04 11:25:00,36.95,36.99,36.92,36.95,69658.0,35.3297,35.3679,35.301,35.3297,69658.0
2022-03-04 11:30:00,36.95,36.97,36.77,36.81,55575.0,35.3297,35.3488,35.1576,35.1958,55575.0
2022-03-04 11:35:00,36.81,36.92,36.79,36.91,47191.0,35.1958,35.301,35.1767,35.2914,47191.0
2022-03-04 11:40:00,36.91,36.95,36.88,36.95,29133.0,35.2914,35.3297,35.2628,35.3297,29133.0
2022-03-04 11:45:00,36.95,37.05,36.92,37.04,109904.0,35.3297,35.4253,35.301,35.4157,109904.0
2022-03-04 11:50:00,37.05,37.06,36.99,37.0,57315.0,35.4253,35.4349,35.3679,35.3775,57315.0
2022-03-04 11:55:00,37.02,37.03,36.93,36.93,58504.0,35.3966,35.4062,35.3106,35.3106,58504.0
2022-03-04 12:00:00,36.93,36.97,36.9,36.96,66172.0,35.3106,35.3488,35.2819,35.3393,66172.0
2022-03-04 12:05:00,36.96,36.98,36.94,36.94,40503.0,35.3393,35.3584,35.3201,35.3201,40503.0
2022-03-04 12:10:00,36.95,36.98,36.91,36.98,139623.0,35.3297,35.3584,35.2914,35.3584,139623.0
2022-03-04 12:15:00,36.98,37.09,36.96,36.97,130019.0,35.3584,35.4636,35.3393,35.3488,130019.0
2022-03-04 12:20:00,36.97,36.98,36.94,36.97,36208.0,35.3488,35.3584,35.3201,35.3488,36208.0
2022-03-04 12:25:00,36.97,37.0,36.95,36.97,38231.0,35.3488,35.3775,35.3297,35.3488,38231.0
2022-03-04 12:30:00,36.97,36.98,36.91,36.95,45401.0,35.3488,35.3584,35.2914,35.3297,45401.0
2022-03-04 12:35:00,36.96,36.99,36.96,36.98,39632.0,35.3393,35.3679,35.3393,35.3584,39632.0
2022-03-04 12:40:00,36.98,37.0,36.95,36.98,36417.0,35.3584,35.3775,35.3297,35.3584,36417.0
2022-03-04 12:45:00,36.98,37.08,36.98,37.08,27363.0,35.3584,35.454,35.3584,35.454,27363.0
2022-03-04 12:50:00,37.07,37.1,37.07,37.09,40456.0,35.4444,35.4731,35.4444,35.4636,40456.0
2022-03-04 12:55:00,37.09,37.13,37.07,37.13,78511.0,35.4636,35.5018,35.4444,35.5018,78511.0
2022-03-04 13:00:00,37.13,37.18,37.13,37.18,107750.0,35.5018,35.5496,35.5018,35.5496,107750.0
2022-03-04 13:05:00,37.19,37.2,37.13,37.18,57629.0,35.5592,35.5687,35.5018,35.5496,57629.0
2022-03-04 13:10:00,37.18,37.18,37.13,37.14,20668.0,35.5496,35.5496,35.5018,35.5114,20668.0
2022-03-04 13:15:00,37.14,37.16,37.1,37.12,37325.0,35.5114,35.5305,35.4731,35.4922,37325.0
2022-03-04 13:20:00,37.11,37.15,37.1,37.13,31711.0,35.4827,35.5209,35.4731,35.5018,31711.0
2022-03-04 13:25:00,37.13,37.16,37.12,37.16,61276.0,35.5018,35.5305,35.4922,35.5305,61276.0
2022-03-04 13:30:00,37.15,37.22,37.15,37.21,81264.0,35.5209,35.5878,35.5209,35.5783,81264.0
2022-03-04 13:35:00,37.2,37.23,37.2,37.23,45460.0,35.5687,35.5974,35.5687,35.5974,45460.0
2022-03-04 13:40:00,37.23,37.23,37.15,37.2,24353.0,35.5974,35.5974,35.5209,35.5687,24353.0
2022-03-04 13:45:00,37.19,37.19,37.13,37.15,22675.0,35.5592,35.5592,35.5018,35.5209,22675.0
2022-03-04 13:50:00,37.14,37.14,37.03,37.05,102379.0,35.5114,35.5114,35.4062,35.4253,102379.0
2022-03-04 13:55:00,37.05,37.12,37.05,37.12,32285.0,35.4253,35.4922,35.4253,35.4922,32285.0
2022-03-04 14:00:00,37.12,37.2,37.11,37.2,50455.0,35.4922,35.5687,35.4827,35.5687,50455.0
2022-03-04 14:05:00,37.2,37.27,37.2,37.26,61403.0,35.5687,35.6357,35.5687,35.6261,61403.0
2022-03-04 14:10:00,37.26,37.27,37.22,37.27,18536.0,35.6261,35.6357,35.5878,35.6357,18536.0
2022-03-04 14:15:00,37.27,37.35,37.25,37.34,43899.0,35.6357,35.7121,35.6165,35.7026,43899.0
2022-03-04 14:20:00,37.35,37.41,37.35,37.4,60101.0,35.7121,35.7695,35.7121,35.76,60101.0
2022-03-04 14:25:00,37.4,37.43,37.39,37.42,45608.0,35.76,35.7886,35.7504,35.7791,45608.0
2022-03-04 14:30:00,37.41,37.49,37.41,37.48,96030.0,35.7695,35.846,35.7695,35.8364,96030.0
2022-03-04 14:35:00,37.48,37.5,37.45,37.5,29506.0,35.8364,35.8556,35.8078,35.8556,29506.0
2022-03-04 14:40:00,37.51,37.54,37.49,37.52,28325.0,35.8651,35.8938,35.846,35.8747,28325.0
2022-03-04 14:45:00,37.51,37.52,37.48,37.49,60274.0,35.8651,35.8747,35.8364,35.846,60274.0
2022-03-04 14:50:00,37.48,37.49,37.42,37.45,73007.0,35.8364,35.846,35.7791,35.8078,73007.0
2022-03-04 14:55:00,37.44,37.45,37.32,37.35,61600.0,35.7982,35.8078,35.6835,35.7121,61600.0
2022-03-04 15:00:00,37.35,37.39,37.32,37.38,87472.0,35.7121,35.7504,35.6835,35.7408,87472.0
2022-03-04 15:05:00,37.39,37.45,37.39,37.44,31103.0,35.7504,35.8078,35.7504,35.7982,31103.0
2022-03-04 15:10:00,37.43,37.47,37.41,37.41,41067.0,35.7886,35.8269,35.7695,35.7695,41067.0
2022-03-04 15:15:00,37.41,37.49,37.41,37.49,88228.0,35.7695,35.846,35.7695,35.846,88228.0
2022-03-04 15:20:00,37.5,37.53,37.5,37.52,51790.0,35.8556,35.8843,35.8556,35.8747,51790.0
2022-03-04 15:25:00,37.52,37.55,37.51,37.53,70685.0,35.8747,35.9034,35.8651,35.8843,70685.0
2022-03-04 15:30:00,37.53,37.55,37.51,37.53,45294.0,35.8843,35.9034,35.8651,35.8843,45294.0
2022-03-04 15:35:00,37.53,37.59,37.53,37.55,109909.0,35.8843,35.9416,35.8843,35.9034,109909.0
2022-03-04 15:40:00,37.54,37.55,37.51,37.51,85483.0,35.8938,35.9034,35.8651,35.8651,85483.0
2022-03-04 15:45:00,37.51,37.51,37.38,37.38,274377.0,35.8651,35.8651,35.7408,35.7408,274377.0
2022-03-04 15:50:00,37.39,37.4,37.34,37.39,119992.0,35.7504,35.76,35.7026,35.7504,119992.0
2022-03-04 15:55:00,37.38,37.41,37.38,37.39,184956.0,35.7408,35.7695,35.7408,35.7504,184956.0
2022-03-07 09:30:00,37.67,37.69,37.27,37.42,619665.0,36.0181,36.0372,35.6357,35.7791,619665.0
2022-03-07 09:35:00,37.42,37.46,37.22,37.24,148424.0,35.7791,35.8173,35.5878,35.607,148424.0
2022-03-07 09:40:00,37.25,37.5,37.2,37.43,153457.0,35.6165,35.8556,35.5687,35.7886,153457.0
2022-03-07 09:45:00,37.45,37.75,37.35,37.71,128883.0,35.8078,36.0946,35.7121,36.0564,128883.0
2022-03-07 09:50:00,37.71,37.76,37.6,37.6,117925.0,36.0564,36.1042,35.9512,35.9512,117925.0
2022-03-07 09:55:00,37.61,37.84,37.61,37.78,78430.0,35.9607,36.1807,35.9607,36.1233,78430.0
2022-03-07 10:00:00,37.78,37.8,37.65,37.68,73339.0,36.1233,36.1424,35.999,36.0277,73339.0
2022-03-07 10:05:00,37.67,37.86,37.64,37.82,49336.0,36.0181,36.1998,35.9894,36.1615,49336.0
2022-03-07 10:10:00,37.82,37.95,37.78,37.93,88736.0,36.1615,36.2858,36.1233,36.2667,88736.0
2022-03-07 10:15:00,37.92,38.02,37.91,37.98,136500.0,36.2572,36.3528,36.2476,36.3145,136500.0
2022-03-07 10:20:00,37.99,38.21,37.96,38.16,110170.0,36.3241,36.5344,36.2954,36.4866,110170.0
2022-03-07 10:25:00,38.17,38.21,38.13,38.17,97638.0,36.4962,36.5344,36.4579,36.4962,97638.0
2022-03-07 10:30:00,38.17,38.24,38.05,38.14,140282.0,36.4962,36.5631,36.3815,36.4675,140282.0
2022-03-07 10:35:00,38.15,38.51,38.15,38.47,300704.0,36.4771,36.8213,36.4771,36.783,300704.0
2022-03-07 10:40:00,38.47,38.48,38.38,38.46,93818.0,36.783,36.7926,36.697,36.7735,93818.0
2022-03-07 10:45:00,38.47,38.53,38.38,38.39,104428.0,36.783,36.8404,36.697,36.7065,104428.0
2022-03-07 10:50:00,38.37,38.37,38.18,38.23,119168.0,36.6874,36.6874,36.5058,36.5536,119168.0
2022-03-07 10:55:00,38.23,38.25,38.07,38.08,98990.0,36.5536,36.5727,36.4006,36.4101,98990.0
2022-03-07 11:00:00,38.09,38.16,38.06,38.1,75257.0,36.4197,36.4866,36.391,36.4293,75257.0
2022-03-07 11:05:00,38.1,38.14,37.93,38.09,105670.0,36.4293,36.4675,36.2667,36.4197,105670.0
2022-03-07 11:10:00,38.1,38.34,38.1,38.3,98857.0,36.4293,36.6587,36.4293,36.6205,98857.0
2022-03-07 11:15:00,38.3,38.4,38.25,38.26,75479.0,36.6205,36.7161,36.5727,36.5822,75479.0
2022-03-07 11:20:00,38.25,38.27,38.1,38.1,112470.0,36.5727,36.5918,36.4293,36.4293,112470.0
2022-03-07 11:25:00,38.1,38.23,38.1,38.18,67285.0,36.4293,36.5536,36.4293,36.5058,67285.0
2022-03-07 11:30:00,38.17,38.26,38.14,38.19,82229.0,36.4962,36.5822,36.4675,36.5153,82229.0
2022-03-07 11:35:00,38.18,38.29,38.16,38.27,75535.0,36.5058,36.6109,36.4866,36.5918,75535.0
2022-03-07 11:40:00,38.27,38.28,38.13,38.15,69868.0,36.5918,36.6014,36.4579,36.4771,69868.0
2022-03-07 11:45:00,38.15,38.2,38.12,38.14,40408.0,36.4771,36.5249,36.4484,36.4675,40408.0
2022-03-07 11:50:00,38.15,38.18,38.03,38.04,62269.0,36.4771,36.5058,36.3623,36.3719,62269.0
2022-03-07 11:55:00,38.03,38.08,37.9,37.95,80963.0,36.3623,36.4101,36.238,36.2858,80963.0
2022-03-07 12:00:00,37.95,37.96,37.86,37.87,86837.0,36.2858,36.2954,36.1998,36.2093,86837.0
2022-03-07 12:05:00,37.87,37.92,37.82,37.91,49260.0,36.2093,36.2572,36.1615,36.2476,49260.0
2022-03-07 12:10:00,37.92,37.98,37.85,37.91,61105.0,36.2572,36.3145,36.1902,36.2476,61105.0
2022-03-07 12:15:00,37.91,37.93,37.73,37.74,67880.0,36.2476,36.2667,36.0755,36.085,67880.0
2022-03-07 12:20:00,37.75,37.77,37.69,37.73,50609.0,36.0946,36.1137,36.0372,36.0755,50609.0
2022-03-07 12:25:00,37.73,37.77,37.7,37.74,35160.0,36.0755,36.1137,36.0468,36.085,35160.0
2022-03-07 12:30:00,37.76,37.83,37.73,37.8,43709.0,36.1042,36.1711,36.0755,36.1424,43709.0
2022-03-07 12:35:00,37.8,37.85,37.78,37.82,51069.0,36.1424,36.1902,36.1233,36.1615,51069.0
2022-03-07 12:40:00,37.84,37.85,37.77,37.77,40293.0,36.1807,36.1902,36.1137,36.1137,40293.0
2022-03-07 12:45:00,37.77,37.77,37.65,37.67,47799.0,36.1137,36.1137,35.999,36.0181,47799.0
2022-03-07 12:50:00,37.67,37.69,37.61,37.66,56736.0,36.0181,36.0372,35.9607,36.0086,56736.0
2022-03-07 12:55:00,37.68,37.86,37.68,37.86,116591.0,36.0277,36.1998,36.0277,36.1998,116591.0
2022-03-07 13:00:00,37.85,37.94,37.83,37.94,32101.0,36.1902,36.2763,36.1711,36.2763,32101.0
2022-03-07 13:05:00,37.95,38.07,37.95,38.05,82094.0,36.2858,36.4006,36.2858,36.3815,82094.0
2022-03-07 13:10:00,38.03,38.03,37.95,38.01,37382.0,36.3623,36.3623,36.2858,36.3432,37382.0
2022-03-07 13:15:00,38.02,38.09,37.97,38.0,43062.0,36.3528,36.4197,36.305,36.3336,43062.0
2022-03-07 13:20:00,38.0,38.15,38.0,38.14,43016.0,36.3336,36.4771,36.3336,36.4675,43016.0
2022-03-07 13:25:00,38.11,38.22,38.11,38.21,30938.0,36.4388,36.544,36.4388,36.5344,30938.0
2022-03-07 13:30:00,38.21,38.27,38.2,38.22,79405.0,36.5344,36.5918,36.5249,36.544,79405.0
2022-03-07 13:35:00,38.21,38.31,38.21,38.31,54287.0,36.5344,36.6301,36.5344,36.6301,54287.0
2022-03-07 13:40:00,38.31,38.37,38.27,38.32,63247.0,36.6301,36.6874,36.5918,36.6396,63247.0
2022-03-07 13:45:00,38.3,38.31,38.21,38.29,58797.0,36.6205,36.6301,36.5344,36.6109,58797.0
2022-03-07 13:50:00,38.27,38.34,38.24,38.3,55901.0,36.5918,36.6587,36.5631,36.6205,55901.0
2022-03-07 13:55:00,38.3,38.31,38.18,38.22,39028.0,36.6205,36.6301,36.5058,36.544,39028.0
2022-03-07 14:00:00,38.23,38.4,38.23,38.38,59105.0,36.5536,36.7161,36.5536,36.697,59105.0
2022-03-07 14:05:00,38.39,38.44,38.33,38.39,64652.0,36.7065,36.7544,36.6492,36.7065,64652.0
2022-03-07 14:10:00,38.39,38.4,38.34,38.38,75162.0,36.7065,36.7161,36.6587,36.697,75162.0
2022-03-07 14:15:00,38.39,38.41,38.33,38.34,79857.0,36.7065,36.7257,36.6492,36.6587,79857.0
2022-03-07 14:20:00,38.34,38.46,38.33,38.45,73977.0,36.6587,36.7735,36.6492,36.7639,73977.0
2022-03-07 14:25:00,38.45,38.45,38.28,38.29,63973.0,36.7639,36.7639,36.6014,36.6109,63973.0
2022-03-07 14:30:00,38.3,38.3,38.15,38.17,61562.0,36.6205,36.6205,36.4771,36.4962,61562.0
2022-03-07 14:35:00,38.18,38.33,38.13,38.32,66196.0,36.5058,36.6492,36.4579,36.6396,66196.0
2022-03-07 14:40:00,38.32,38.37,38.3,38.33,50789.0,36.6396,36.6874,36.6205,36.6492,50789.0
2022-03-07 14:45:00,38.33,38.48,38.33,38.48,114985.0,36.6492,36.7926,36.6492,36.7926,114985.0
2022-03-07 14:50:00,38.48,38.54,38.46,38.49,80678.0,36.7926,36.85,36.7735,36.8022,80678.0
2022-03-07 14:55:00,38.48,38.55,38.47,38.48,55155.0,36.7926,36.8595,36.783,36.7926,55155.0
2022-03-07 15:00:00,38.48,38.52,38.42,38.48,62961.0,36.7926,36.8308,36.7352,36.7926,62961.0
2022-03-07 15:05:00,38.48,38.52,38.44,38.48,63180.0,36.7926,36.8308,36.7544,36.7926,63180.0
2022-03-07 15:10:00,38.47,38.49,38.44,38.47,48911.0,36.783,36.8022,36.7544,36.783,48911.0
2022-03-07 15:15:00,38.47,38.5,38.41,38.5,66828.0,36.783,36.8117,36.7257,36.8117,66828.0
2022-03-07 15:20:00,38.5,38.53,38.48,38.52,96691.0,36.8117,36.8404,36.7926,36.8308,96691.0
2022-03-07 15:25:00,38.53,38.53,38.35,38.35,94363.0,36.8404,36.8404,36.6683,36.6683,94363.0
2022-03-07 15:30:00,38.35,38.42,38.33,38.41,68825.0,36.6683,36.7352,36.6492,36.7257,68825.0
2022-03-07 15:35:00,38.41,38.43,38.34,38.38,81027.0,36.7257,36.7448,36.6587,36.697,81027.0
2022-03-07 15:40:00,38.38,38.41,38.37,38.4,58377.0,36.697,36.7257,36.6874,36.7161,58377.0
2022-03-07 15:45:00,38.4,38.41,38.28,38.28,186110.0,36.7161,36.7257,36.6014,36.6014,186110.0
2022-03-07 15:50:00,38.28,38.38,38.27,38.33,140802.0,36.6014,36.697,36.5918,36.6492,140802.0
2022-03-07 15:55:00,38.34,38.37,38.32,38.36,315804.0,36.6587,36.6874,36.6396,36.6779,315804.0
2022-03-08 09:30:00,38.81,38.87,38.66,38.67,509158.0,37.1081,37.1655,36.9647,36.9743,509158.0
2022-03-08 09:35:00,38.67,39.16,38.51,39.15,373633.0,36.9743,37.4428,36.8213,37.4332,373633.0
2022-03-08 09:40:00,39.14,39.27,38.95,39.05,173954.0,37.4237,37.548,37.242,37.3376,173954.0
2022-03-08 09:45:00,39.03,39.3,38.93,39.3,155523.0,37.3185,37.5766,37.2229,37.5766,155523.0
2022-03-08 09:50:00,39.29,39.29,39.05,39.08,188213.0,37.5671,37.5671,37.3376,37.3663,188213.0
2022-03-08 09:55:00,39.1,39.24,39.07,39.2,111181.0,37.3854,37.5193,37.3567,37.481,111181.0
2022-03-08 10:00:00,39.22,39.53,39.22,39.48,317753.0,37.5001,37.7966,37.5001,37.7487,317753.0
2022-03-08 10:05:00,39.48,39.87,39.48,39.77,433262.0,37.7487,38.1216,37.7487,38.026,433262.0
2022-03-08 10:10:00,39.77,39.77,39.56,39.74,240915.0,38.026,38.026,37.8252,37.9973,240915.0
2022-03-08 10:15:00,39.73,39.98,39.71,39.87,279514.0,37.9878,38.2268,37.9687,38.1216,279514.0
2022-03-08 10:20:00,39.87,39.9,39.73,39.84,222498.0,38.1216,38.1503,37.9878,38.093,222498.0
2022-03-08 10:25:00,39.83,40.0,39.81,39.95,137844.0,38.0834,38.2459,38.0643,38.1981,137844.0
2022-03-08 10:30:00,39.95,40.18,39.9,40.1,352326.0,38.1981,38.418,38.1503,38.3416,352326.0
2022-03-08 10:35:00,40.1,40.19,40.02,40.02,273036.0,38.3416,38.4276,38.2651,38.2651,273036.0
2022-03-08 10:40:00,40.03,40.17,39.92,40.09,219076.0,38.2746,38.4085,38.1695,38.332,219076.0
2022-03-08 10:45:00,40.09,40.26,39.69,39.69,270038.0,38.332,38.4945,37.9495,37.9495,270038.0
2022-03-08 10:50:00,39.67,39.67,39.39,39.62,175975.0,37.9304,37.9304,37.6627,37.8826,175975.0
2022-03-08 10:55:00,39.63,39.67,39.27,39.37,332547.0,37.8922,37.9304,37.548,37.6436,332547.0
2022-03-08 11:00:00,39.35,39.38,39.16,39.28,260095.0,37.6244,37.6531,37.4428,37.5575,260095.0
2022-03-08 11:05:00,39.28,39.52,39.25,39.49,153775.0,37.5575,37.787,37.5288,37.7583,153775.0
2022-03-08 11:10:00,39.49,39.49,39.22,39.35,99948.0,37.7583,37.7583,37.5001,37.6244,99948.0
2022-03-08 11:15:00,39.37,39.56,39.33,39.52,91443.0,37.6436,37.8252,37.6053,37.787,91443.0
2022-03-08 11:20:00,39.52,39.63,39.47,39.52,112153.0,37.787,37.8922,37.7392,37.787,112153.0
2022-03-08 11:25:00,39.54,39.63,39.48,39.53,129305.0,37.8061,37.8922,37.7487,37.7966,129305.0
2022-03-08 11:30:00,39.52,39.8,39.45,39.74,192502.0,37.787,38.0547,37.7201,37.9973,192502.0
2022-03-08 11:35:00,39.74,39.74,39.62,39.65,122638.0,37.9973,37.9973,37.8826,37.9113,122638.0
2022-03-08 11:40:00,39.66,39.69,39.54,39.54,92913.0,37.9209,37.9495,37.8061,37.8061,92913.0
2022-03-08 11:45:00,39.55,39.63,39.47,39.51,133619.0,37.8157,37.8922,37.7392,37.7774,133619.0
2022-03-08 11:50:00,39.51,39.71,39.5,39.68,128487.0,37.7774,37.9687,37.7679,37.94,128487.0
2022-03-08 11:55:00,39.68,39.9,39.68,39.87,197266.0,37.94,38.1503,37.94,38.1216,197266.0
2022-03-08 12:00:00,39.87,39.9,39.63,39.67,195182.0,38.1216,38.1503,37.8922,37.9304,195182.0
2022-03-08 12:05:00,39.66,39.74,39.6,39.71,162453.0,37.9209,37.9973,37.8635,37.9687,162453.0
2022-03-08 12:10:00,39.7,39.72,39.08,39.13,244043.0,37.9591,37.9782,37.3663,37.4141,244043.0
2022-03-08 12:15:00,39.13,39.28,38.84,38.84,241860.0,37.4141,37.5575,37.1368,37.1368,241860.0
2022-03-08 12:20:00,38.84,39.06,38.77,38.94,155895.0,37.1368,37.3472,37.0699,37.2324,155895.0
2022-03-08 12:25:00,38.95,39.09,38.71,38.77,141097.0,37.242,37.3758,37.0125,37.0699,141097.0
2022-03-08 12:30:00,38.77,38.79,38.34,38.49,318745.0,37.0699,37.089,36.6587,36.8022,318745.0
2022-03-08 12:35:00,38.49,38.53,38.12,38.13,205261.0,36.8022,36.8404,36.4484,36.4579,205261.0
2022-03-08 12:40:00,38.12,38.32,38.06,38.12,191913.0,36.4484,36.6396,36.391,36.4484,191913.0
2022-03-08 12:45:00,38.12,38.19,37.89,37.9,145058.0,36.4484,36.5153,36.2285,36.238,145058.0
2022-03-08 12:50:00,37.9,38.27,37.9,38.24,191857.0,36.238,36.5918,36.238,36.5631,191857.0
2022-03-08 12:55:00,38.23,38.29,38.17,38.24,178792.0,36.5536,36.6109,36.4962,36.5631,178792.0
2022-03-08 13:00:00,38.25,38.37,38.16,38.16,144344.0,36.5727,36.6874,36.4866,36.4866,144344.0
2022-03-08 13:05:00,38.19,38.3,38.17,38.17,110749.0,36.5153,36.6205,36.4962,36.4962,110749.0
2022-03-08 13:10:00,38.16,38.25,38.07,38.24,131034.0,36.4866,36.5727,36.4006,36.5631,131034.0
2022-03-08 13:15:00,38.26,38.26,38.13,38.2,100842.0,36.5822,36.5822,36.4579,36.5249,100842.0
2022-03-08 13:20:00,38.21,38.46,38.19,38.45,151890.0,36.5344,36.7735,36.5153,36.7639,151890.0
2022-03-08 13:25:00,38.44,38.57,38.38,38.52,208801.0,36.7544,36.8787,36.697,36.8308,208801.0
2022-03-08 13:30:00,38.52,38.71,38.48,38.57,291568.0,36.8308,37.0125,36.7926,36.8787,291568.0
2022-03-08 13:35:00,38.58,38.69,38.5,38.69,143284.0,36.8882,36.9934,36.8117,36.9934,143284.0
2022-03-08 13:40:00,38.7,38.81,38.67,38.72,83593.0,37.0029,37.1081,36.9743,37.0221,83593.0
2022-03-08 13:45:00,38.72,38.77,38.47,38.59,111771.0,37.0221,37.0699,36.783,36.8978,111771.0
2022-03-08 13:50:00,38.59,38.59,38.44,38.51,111885.0,36.8978,36.8978,36.7544,36.8213,111885.0
2022-03-08 13:55:00,38.52,38.59,38.45,38.45,89069.0,36.8308,36.8978,36.7639,36.7639,89069.0
2022-03-08 14:00:00,38.46,38.51,38.3,38.3,141715.0,36.7735,36.8213,36.6205,36.6205,141715.0
2022-03-08 14:05:00,38.29,38.31,38.09,38.18,144417.0,36.6109,36.6301,36.4197,36.5058,144417.0
2022-03-08 14:10:00,38.2,38.3,38.17,38.22,103851.0,36.5249,36.6205,36.4962,36.544,103851.0
2022-03-08 14:15:00,38.23,38.27,38.13,38.13,104194.0,36.5536,36.5918,36.4579,36.4579,104194.0
2022-03-08 14:20:00,38.14,38.33,38.13,38.23,123515.0,36.4675,36.6492,36.4579,36.5536,123515.0
2022-03-08 14:25:00,38.23,38.39,38.23,38.34,62496.0,36.5536,36.7065,36.5536,36.6587,62496.0
2022-03-08 14:30:00,38.34,38.42,38.26,38.39,130365.0,36.6587,36.7352,36.5822,36.7065,130365.0
2022-03-08 14:35:00,38.39,38.41,38.27,38.29,113843.0,36.7065,36.7257,36.5918,36.6109,113843.0
2022-03-08 14:40:00,38.29,38.29,38.18,38.22,119983.0,36.6109,36.6109,36.5058,36.544,119983.0
2022-03-08 14:45:00,38.22,38.28,38.15,38.23,113997.0,36.544,36.6014,36.4771,36.5536,113997.0
2022-03-08 14:50:00,38.25,38.3,38.19,38.27,111966.0,36.5727,36.6205,36.5153,36.5918,111966.0
2022-03-08 14:55:00,38.27,38.43,38.26,38.4,95486.0,36.5918,36.7448,36.5822,36.7161,95486.0
2022-03-08 15:00:00,38.41,38.42,38.26,38.3,95414.0,36.7257,36.7352,36.5822,36.6205,95414.0
2022-03-08 15:05:00,38.3,38.4,38.26,38.29,106998.0,36.6205,36.7161,36.5822,36.6109,106998.0
2022-03-08 15:10:00,38.31,38.48,38.31,38.45,101025.0,36.6301,36.7926,36.6301,36.7639,101025.0
2022-03-08 15:15:00,38.45,38.48,38.38,38.47,94750.0,36.7639,36.7926,36.697,36.783,94750.0
2022-03-08 15:20:00,38.46,38.56,38.45,38.51,101636.0,36.7735,36.8691,36.7639,36.8213,101636.0
2022-03-08 15:25:00,38.51,38.54,38.48,38.51,81661.0,36.8213,36.85,36.7926,36.8213,81661.0
2022-03-08 15:30:00,38.51,38.52,38.42,38.44,91240.0,36.8213,36.8308,36.7352,36.7544,91240.0
2022-03-08 15:35:00,38.44,38.5,38.41,38.5,110377.0,36.7544,36.8117,36.7257,36.8117,110377.0
2022-03-08 15:40:00,38.5,38.59,38.48,38.53,140200.0,36.8117,36.8978,36.7926,36.8404,140200.0
2022-03-08 15:45:00,38.53,38.55,38.45,38.49,183367.0,36.8404,36.8595,36.7639,36.8022,183367.0
2022-03-08 15:50:00,38.49,38.69,38.49,38.66,157774.0,36.8022,36.9934,36.8022,36.9647,157774.0
2022-03-08 15:55:00,38.65,38.65,38.55,38.6,414350.0,36.9551,36.9551,36.8595,36.9073,414350.0
2022-03-09 09:30:00,36.9,37.16,36.57,37.09,888798.0,35.2819,35.5305,34.9664,35.4636,888798.0
2022-03-09 09:35:00,37.09,37.43,37.08,37.43,262023.0,35.4636,35.7886,35.454,35.7886,262023.0
2022-03-09 09:40:00,37.4,37.69,37.33,37.69,157444.0,35.76,36.0372,35.693,36.0372,157444.0
2022-03-09 09:45:00,37.69,37.69,37.32,37.49,200240.0,36.0372,36.0372,35.6835,35.846,200240.0
2022-03-09 09:50:00,37.5,37.71,37.47,37.55,135681.0,35.8556,36.0564,35.8269,35.9034,135681.0
2022-03-09 09:55:00,37.55,37.59,37.34,37.36,83568.0,35.9034,35.9416,35.7026,35.7217,83568.0
2022-03-09 10:00:00,37.37,37.75,37.35,37.69,101607.0,35.7313,36.0946,35.7121,36.0372,101607.0
2022-03-09 10:05:00,37.68,37.69,37.57,37.59,63791.0,36.0277,36.0372,35.9225,35.9416,63791.0
2022-03-09 10:10:00,37.59,37.64,37.49,37.62,76145.0,35.9416,35.9894,35.846,35.9703,76145.0
2022-03-09 10:15:00,37.62,37.76,37.54,37.62,102693.0,35.9703,36.1042,35.8938,35.9703,102693.0
2022-03-09 10:20:00,37.63,37.69,37.51,37.51,82973.0,35.9799,36.0372,35.8651,35.8651,82973.0
2022-03-09 10:25:00,37.51,37.58,37.45,37.47,74275.0,35.8651,35.9321,35.8078,35.8269,74275.0
2022-03-09 10:30:00,37.47,37.71,37.45,37.65,102589.0,35.8269,36.0564,35.8078,35.999,102589.0
2022-03-09 10:35:00,37.65,37.72,37.58,37.58,61669.0,35.999,36.0659,35.9321,35.9321,61669.0
2022-03-09 10:40:00,37.58,37.66,37.52,37.66,83528.0,35.9321,36.0086,35.8747,36.0086,83528.0
2022-03-09 10:45:00,37.66,37.72,37.64,37.67,78025.0,36.0086,36.0659,35.9894,36.0181,78025.0
2022-03-09 10:50:00,37.66,37.79,37.65,37.72,123194.0,36.0086,36.1329,35.999,36.0659,123194.0
2022-03-09 10:55:00,37.72,37.74,37.63,37.69,148101.0,36.0659,36.085,35.9799,36.0372,148101.0
2022-03-09 11:00:00,37.67,37.74,37.58,37.72,94535.0,36.0181,36.085,35.9321,36.0659,94535.0
2022-03-09 11:05:00,37.73,37.81,37.62,37.76,124406.0,36.0755,36.152,35.9703,36.1042,124406.0
2022-03-09 11:10:00,37.76,37.98,37.76,37.98,118873.0,36.1042,36.3145,36.1042,36.3145,118873.0
2022-03-09 11:15:00,37.97,38.05,37.83,37.98,138177.0,36.305,36.3815,36.1711,36.3145,138177.0
2022-03-09 11:20:00,37.96,38.01,37.93,38.0,127194.0,36.2954,36.3432,36.2667,36.3336,127194.0
2022-03-09 11:25:00,38.0,38.27,38.0,38.19,220361.0,36.3336,36.5918,36.3336,36.5153,220361.0
2022-03-09 11:30:00,38.18,38.23,38.05,38.05,80620.0,36.5058,36.5536,36.3815,36.3815,80620.0
2022-03-09 11:35:00,38.05,38.16,37.99,38.12,181429.0,36.3815,36.4866,36.3241,36.4484,181429.0
2022-03-09 11:40:00,38.13,38.27,38.02,38.27,84887.0,36.4579,36.5918,36.3528,36.5918,84887.0
2022-03-09 11:45:00,38.26,38.31,38.03,38.04,68616.0,36.5822,36.6301,36.3623,36.3719,68616.0
2022-03-09 11:50:00,38.05,38.17,38.01,38.13,52283.0,36.3815,36.4962,36.3432,36.4579,52283.0
2022-03-09 11:55:00,38.13,38.16,38.08,38.13,25377.0,36.4579,36.4866,36.4101,36.4579,25377.0
2022-03-09 12:00:00,38.14,38.18,38.11,38.14,28456.0,36.4675,36.5058,36.4388,36.4675,28456.0
2022-03-09 12:05:00,38.14,38.15,38.03,38.04,33132.0,36.4675,36.4771,36.3623,36.3719,33132.0
2022-03-09 12:10:00,38.04,38.04,37.87,37.94,59404.0,36.3719,36.3719,36.2093,36.2763,59404.0
2022-03-09 12:15:00,37.94,38.0,37.89,37.95,36167.0,36.2763,36.3336,36.2285,36.2858,36167.0
2022-03-09 12:20:00,37.95,38.06,37.93,37.96,43287.0,36.2858,36.391,36.2667,36.2954,43287.0
2022-03-09 12:25:00,37.97,37.98,37.91,37.93,61687.0,36.305,36.3145,36.2476,36.2667,61687.0
2022-03-09 12:30:00,37.92,37.92,37.68,37.68,93538.0,36.2572,36.2572,36.0277,36.0277,93538.0
2022-03-09 12:35:00,37.67,37.72,37.58,37.59,131858.0,36.0181,36.0659,35.9321,35.9416,131858.0
2022-03-09 12:40:00,37.58,37.61,37.42,37.44,110293.0,35.9321,35.9607,35.7791,35.7982,110293.0
2022-03-09 12:45:00,37.45,37.64,37.45,37.63,46617.0,35.8078,35.9894,35.8078,35.9799,46617.0
2022-03-09 12:50:00,37.63,37.67,37.54,37.57,29115.0,35.9799,36.0181,35.8938,35.9225,29115.0
2022-03-09 12:55:00,37.59,37.63,37.55,37.58,28438.0,35.9416,35.9799,35.9034,35.9321,28438.0
2022-03-09 13:00:00,37.56,37.78,37.56,37.78,43599.0,35.9129,36.1233,35.9129,36.1233,43599.0
2022-03-09 13:05:00,37.76,37.76,37.64,37.69,34152.0,36.1042,36.1042,35.9894,36.0372,34152.0
2022-03-09 13:10:00,37.68,37.69,37.56,37.69,44087.0,36.0277,36.0372,35.9129,36.0372,44087.0
2022-03-09 13:15:00,37.68,37.69,37.55,37.62,31646.0,36.0277,36.0372,35.9034,35.9703,31646.0
2022-03-09 13:20:00,37.63,37.67,37.56,37.66,27855.0,35.9799,36.0181,35.9129,36.0086,27855.0
2022-03-09 13:25:00,37.64,37.66,37.56,37.65,28866.0,35.9894,36.0086,35.9129,35.999,28866.0
2022-03-09 13:30:00,37.65,37.74,37.65,37.68,22757.0,35.999,36.085,35.999,36.0277,22757.0
2022-03-09 13:35:00,37.67,37.71,37.53,37.62,25539.0,36.0181,36.0564,35.8843,35.9703,25539.0
2022-03-09 13:40:00,37.62,37.69,37.56,37.65,15739.0,35.9703,36.0372,35.9129,35.999,15739.0
2022-03-09 13:45:00,37.66,37.71,37.63,37.66,30807.0,36.0086,36.0564,35.9799,36.0086,30807.0
2022-03-09 13:50:00,37.62,37.62,37.52,37.55,21282.0,35.9703,35.9703,35.8747,35.9034,21282.0
2022-03-09 13:55:00,37.56,37.6,37.49,37.6,33261.0,35.9129,35.9512,35.846,35.9512,33261.0
2022-03-09 14:00:00,37.6,37.6,37.46,37.52,69997.0,35.9512,35.9512,35.8173,35.8747,69997.0
2022-03-09 14:05:00,37.54,37.57,37.45,37.51,51703.0,35.8938,35.9225,35.8078,35.8651,51703.0
2022-03-09 14:10:00,37.51,37.6,37.51,37.6,40371.0,35.8651,35.9512,35.8651,35.9512,40371.0
2022-03-09 14:15:00,37.63,37.72,37.63,37.66,33471.0,35.9799,36.0659,35.9799,36.0086,33471.0
2022-03-09 14:20:00,37.7,37.79,37.69,37.79,16541.0,36.0468,36.1329,36.0372,36.1329,16541.0
2022-03-09 14:25:00,37.79,37.79,37.71,37.72,33252.0,36.1329,36.1329,36.0564,36.0659,33252.0
2022-03-09 14:30:00,37.71,37.75,37.61,37.63,32630.0,36.0564,36.0946,35.9607,35.9799,32630.0
2022-03-09 14:35:00,37.63,37.73,37.63,37.73,10990.0,35.9799,36.0755,35.9799,36.0755,10990.0
2022-03-09 14:40:00,37.73,37.83,37.7,37.83,34353.0,36.0755,36.1711,36.0468,36.1711,34353.0
2022-03-09 14:45:00,37.84,37.94,37.84,37.94,49055.0,36.1807,36.2763,36.1807,36.2763,49055.0
2022-03-09 14:50:00,37.94,37.94,37.83,37.85,37442.0,36.2763,36.2763,36.1711,36.1902,37442.0
2022-03-09 14:55:00,37.85,37.93,37.85,37.89,57283.0,36.1902,36.2667,36.1902,36.2285,57283.0
2022-03-09 15:00:00,37.89,37.97,37.83,37.83,50701.0,36.2285,36.305,36.1711,36.1711,50701.0
2022-03-09 15:05:00,37.82,37.97,37.78,37.97,51660.0,36.1615,36.305,36.1233,36.305,51660.0
2022-03-09 15:10:00,37.97,38.01,37.96,38.01,24177.0,36.305,36.3432,36.2954,36.3432,24177.0
2022-03-09 15:15:00,38.01,38.08,38.01,38.03,42653.0,36.3432,36.4101,36.3432,36.3623,42653.0
2022-03-09 15:20:00,38.04,38.06,37.99,38.01,46040.0,36.3719,36.391,36.3241,36.3432,46040.0
2022-03-09 15:25:00,38.01,38.03,38.0,38.02,50754.0,36.3432,36.3623,36.3336,36.3528,50754.0
2022-03-09 15:30:00,38.03,38.07,37.98,38.04,144811.0,36.3623,36.4006,36.3145,36.3719,144811.0
2022-03-09 15:35:00,38.04,38.13,38.03,38.11,56694.0,36.3719,36.4579,36.3623,36.4388,56694.0
2022-03-09 15:40:00,38.11,38.16,38.09,38.16,135278.0,36.4388,36.4866,36.4197,36.4866,135278.0
2022-03-09 15:45:00,38.15,38.23,38.15,38.16,159740.0,36.4771,36.5536,36.4771,36.4866,159740.0
2022-03-09 15:50:00,38.16,38.18,38.1,38.15,97500.0,36.4866,36.5058,36.4293,36.4771,97500.0
2022-03-09 15:55:00,38.14,38.18,38.1,38.1,177731.0,36.4675,36.5058,36.4293,36.4293,177731.0
2022-03-10 09:30:00,38.37,38.99,38.37,38.9,581754.0,36.6874,37.2802,36.6874,37.1942,581754.0
2022-03-10 09:35:00,38.9,39.17,38.9,39.01,211448.0,37.1942,37.4523,37.1942,37.2994,211448.0
2022-03-10 09:40:00,39.01,39.04,38.79,38.91,128723.0,37.2994,37.328,37.089,37.2037,128723.0
2022-03-10 09:45:00,38.91,39.21,38.91,39.2,121543.0,37.2037,37.4906,37.2037,37.481,121543.0
2022-03-10 09:50:00,39.22,39.32,39.08,39.13,214063.0,37.5001,37.5958,37.3663,37.4141,214063.0
2022-03-10 09:55:00,39.15,39.16,38.94,39.05,100936.0,37.4332,37.4428,37.2324,37.3376,100936.0
2022-03-10 10:00:00,39.05,39.22,39.05,39.12,78876.0,37.3376,37.5001,37.3376,37.4045,78876.0
2022-03-10 10:05:00,39.07,39.11,38.9,38.92,54949.0,37.3567,37.395,37.1942,37.2133,54949.0
2022-03-10 10:10:00,38.91,38.93,38.78,38.82,79092.0,37.2037,37.2229,37.0794,37.1177,79092.0
2022-03-10 10:15:00,38.83,38.87,38.45,38.51,121010.0,37.1272,37.1655,36.7639,36.8213,121010.0
2022-03-10 10:20:00,38.51,38.83,38.51,38.8,103417.0,36.8213,37.1272,36.8213,37.0986,103417.0
2022-03-10 10:25:00,38.8,38.91,38.74,38.79,88211.0,37.0986,37.2037,37.0412,37.089,88211.0
2022-03-10 10:30:00,38.76,38.85,38.69,38.79,82030.0,37.0603,37.1464,36.9934,37.089,82030.0
2022-03-10 10:35:00,38.8,38.82,38.64,38.64,73896.0,37.0986,37.1177,36.9456,36.9456,73896.0
2022-03-10 10:40:00,38.63,38.66,38.54,38.64,49297.0,36.936,36.9647,36.85,36.9456,49297.0
2022-03-10 10:45:00,38.63,38.71,38.58,38.71,49922.0,36.936,37.0125,36.8882,37.0125,49922.0
2022-03-10 10:50:00,38.69,38.88,38.68,38.84,69225.0,36.9934,37.1751,36.9838,37.1368,69225.0
2022-03-10 10:55:00,38.84,38.86,38.76,38.78,87806.0,37.1368,37.1559,37.0603,37.0794,87806.0
2022-03-10 11:00:00,38.8,38.92,38.79,38.83,71186.0,37.0986,37.2133,37.089,37.1272,71186.0
2022-03-10 11:05:00,38.83,38.83,38.69,38.69,79159.0,37.1272,37.1272,36.9934,36.9934,79159.0
2022-03-10 11:10:00,38.68,38.71,38.57,38.64,63740.0,36.9838,37.0125,36.8787,36.9456,63740.0
2022-03-10 11:15:00,38.65,38.69,38.62,38.64,48722.0,36.9551,36.9934,36.9265,36.9456,48722.0
2022-03-10 11:20:00,38.64,38.7,38.55,38.67,40655.0,36.9456,37.0029,36.8595,36.9743,40655.0
2022-03-10 11:25:00,38.66,38.7,38.63,38.63,57411.0,36.9647,37.0029,36.936,36.936,57411.0
2022-03-10 11:30:00,38.63,38.64,38.53,38.53,86782.0,36.936,36.9456,36.8404,36.8404,86782.0
2022-03-10 11:35:00,38.52,38.59,38.48,38.59,47258.0,36.8308,36.8978,36.7926,36.8978,47258.0
2022-03-10 11:40:00,38.58,38.71,38.58,38.71,23149.0,36.8882,37.0125,36.8882,37.0125,23149.0
2022-03-10 11:45:00,38.71,38.75,38.62,38.62,93084.0,37.0125,37.0508,36.9265,36.9265,93084.0
2022-03-10 11:50:00,38.62,38.65,38.6,38.62,33279.0,36.9265,36.9551,36.9073,36.9265,33279.0
2022-03-10 11:55:00,38.63,38.68,38.59,38.62,23130.0,36.936,36.9838,36.8978,36.9265,23130.0
2022-03-10 12:00:00,38.63,38.71,38.63,38.63,28021.0,36.936,37.0125,36.936,36.936,28021.0
2022-03-10 12:05:00,38.61,38.69,38.58,38.69,19519.0,36.9169,36.9934,36.8882,36.9934,19519.0
2022-03-10 12:10:00,38.69,38.73,38.62,38.63,23795.0,36.9934,37.0316,36.9265,36.936,23795.0
2022-03-10 12:15:00,38.63,38.66,38.59,38.63,32752.0,36.936,36.9647,36.8978,36.936,32752.0
2022-03-10 12:20:00,38.64,38.66,38.52,38.62,30513.0,36.9456,36.9647,36.8308,36.9265,30513.0
2022-03-10 12:25:00,38.6,38.69,38.59,38.69,38096.0,36.9073,36.9934,36.8978,36.9934,38096.0
2022-03-10 12:30:00,38.68,38.79,38.68,38.76,34251.0,36.9838,37.089,36.9838,37.0603,34251.0
2022-03-10 12:35:00,38.75,38.78,38.65,38.65,51120.0,37.0508,37.0794,36.9551,36.9551,51120.0
2022-03-10 12:40:00,38.66,38.75,38.62,38.75,29747.0,36.9647,37.0508,36.9265,37.0508,29747.0
2022-03-10 12:45:00,38.75,38.75,38.68,38.74,27322.0,37.0508,37.0508,36.9838,37.0412,27322.0
2022-03-10 12:50:00,38.75,38.83,38.73,38.83,52336.0,37.0508,37.1272,37.0316,37.1272,52336.0
2022-03-10 12:55:00,38.84,38.84,38.75,38.78,21954.0,37.1368,37.1368,37.0508,37.0794,21954.0
2022-03-10 13:00:00,38.8,38.86,38.79,38.82,24832.0,37.0986,37.1559,37.089,37.1177,24832.0
2022-03-10 13:05:00,38.82,38.82,38.75,38.8,17328.0,37.1177,37.1177,37.0508,37.0986,17328.0
2022-03-10 13:10:00,38.8,38.82,38.75,38.77,17735.0,37.0986,37.1177,37.0508,37.0699,17735.0
2022-03-10 13:15:00,38.75,38.85,38.7,38.72,30217.0,37.0508,37.1464,37.0029,37.0221,30217.0
2022-03-10 13:20:00,38.72,38.79,38.66,38.76,31712.0,37.0221,37.089,36.9647,37.0603,31712.0
2022-03-10 13:25:00,38.77,38.83,38.75,38.8,23779.0,37.0699,37.1272,37.0508,37.0986,23779.0
2022-03-10 13:30:00,38.81,38.85,38.77,38.81,20235.0,37.1081,37.1464,37.0699,37.1081,20235.0
2022-03-10 13:35:00,38.82,38.83,38.76,38.83,24146.0,37.1177,37.1272,37.0603,37.1272,24146.0
2022-03-10 13:40:00,38.83,38.9,38.81,38.9,13636.0,37.1272,37.1942,37.1081,37.1942,13636.0
2022-03-10 13:45:00,38.9,38.9,38.85,38.85,14573.0,37.1942,37.1942,37.1464,37.1464,14573.0
2022-03-10 13:50:00,38.85,38.89,38.81,38.88,22505.0,37.1464,37.1846,37.1081,37.1751,22505.0
2022-03-10 13:55:00,38.88,38.9,38.87,38.9,14323.0,37.1751,37.1942,37.1655,37.1942,14323.0
2022-03-10 14:00:00,38.9,38.92,38.85,38.86,24490.0,37.1942,37.2133,37.1464,37.1559,24490.0
2022-03-10 14:05:00,38.84,38.91,38.81,38.89,18875.0,37.1368,37.2037,37.1081,37.1846,18875.0
2022-03-10 14:10:00,38.88,38.89,38.87,38.87,11790.0,37.1751,37.1846,37.1655,37.1655,11790.0
2022-03-10 14:15:00,38.86,38.9,38.82,38.9,23275.0,37.1559,37.1942,37.1177,37.1942,23275.0
2022-03-10 14:20:00,38.9,38.96,38.87,38.9,33822.0,37.1942,37.2515,37.1655,37.1942,33822.0
2022-03-10 14:25:00,38.89,38.91,38.84,38.86,15889.0,37.1846,37.2037,37.1368,37.1559,15889.0
2022-03-10 14:30:00,38.86,38.95,38.84,38.95,23992.0,37.1559,37.242,37.1368,37.242,23992.0
2022-03-10 14:35:00,38.95,38.96,38.86,38.86,26184.0,37.242,37.2515,37.1559,37.1559,26184.0
2022-03-10 14:40:00,38.86,38.9,38.85,38.88,30942.0,37.1559,37.1942,37.1464,37.1751,30942.0
2022-03-10 14:45:00,38.88,38.92,38.84,38.89,26179.0,37.1751,37.2133,37.1368,37.1846,26179.0
2022-03-10 14:50:00,38.91,38.91,38.89,38.91,11124.0,37.2037,37.2037,37.1846,37.2037,11124.0
2022-03-10 14:55:00,38.91,38.98,38.91,38.98,16069.0,37.2037,37.2707,37.2037,37.2707,16069.0
2022-03-10 15:00:00,38.98,39.02,38.98,39.01,35365.0,37.2707,37.3089,37.2707,37.2994,35365.0
2022-03-10 15:05:00,39.01,39.02,38.98,38.98,16916.0,37.2994,37.3089,37.2707,37.2707,16916.0
2022-03-10 15:10:00,38.98,39.01,38.95,38.98,25193.0,37.2707,37.2994,37.242,37.2707,25193.0
2022-03-10 15:15:00,38.98,39.01,38.97,39.0,44180.0,37.2707,37.2994,37.2611,37.2898,44180.0
2022-03-10 15:20:00,38.99,39.04,38.99,39.03,39733.0,37.2802,37.328,37.2802,37.3185,39733.0
2022-03-10 15:25:00,39.03,39.09,39.01,39.06,84650.0,37.3185,37.3758,37.2994,37.3472,84650.0
2022-03-10 15:30:00,39.06,39.08,39.05,39.05,30146.0,37.3472,37.3663,37.3376,37.3376,30146.0
2022-03-10 15:35:00,39.05,39.06,39.03,39.05,61078.0,37.3376,37.3472,37.3185,37.3376,61078.0
2022-03-10 15:40:00,39.05,39.05,38.97,38.99,69387.0,37.3376,37.3376,37.2611,37.2802,69387.0
2022-03-10 15:45:00,38.98,38.99,38.91,38.93,61895.0,37.2707,37.2802,37.2037,37.2229,61895.0
2022-03-10 15:50:00,38.93,38.93,38.88,38.88,48477.0,37.2229,37.2229,37.1751,37.1751,48477.0
2022-03-10 15:55:00,38.87,38.92,38.84,38.92,160883.0,37.1655,37.2133,37.1368,37.2133,160883.0
2022-03-11 09:30:00,37.8,38.07,37.61,37.96,405604.0,36.1424,36.4006,35.9607,36.2954,405604.0
2022-03-11 09:35:00,37.95,38.38,37.93,38.36,271299.0,36.2858,36.697,36.2667,36.6779,271299.0
2022-03-11 09:40:00,38.37,38.39,38.17,38.17,185766.0,36.6874,36.7065,36.4962,36.4962,185766.0
2022-03-11 09:45:00,38.17,38.2,37.95,38.0,146409.0,36.4962,36.5249,36.2858,36.3336,146409.0
2022-03-11 09:50:00,38.0,38.09,37.95,38.05,92423.0,36.3336,36.4197,36.2858,36.3815,92423.0
2022-03-11 09:55:00,38.06,38.19,38.04,38.09,109611.0,36.391,36.5153,36.3719,36.4197,109611.0
2022-03-11 10:00:00,38.1,38.27,38.08,38.22,104187.0,36.4293,36.5918,36.4101,36.544,104187.0
2022-03-11 10:05:00,38.2,38.2,38.04,38.15,64390.0,36.5249,36.5249,36.3719,36.4771,64390.0
2022-03-11 10:10:00,38.16,38.25,38.09,38.25,77352.0,36.4866,36.5727,36.4197,36.5727,77352.0
2022-03-11 10:15:00,38.23,38.32,38.21,38.31,79663.0,36.5536,36.6396,36.5344,36.6301,79663.0
2022-03-11 10:20:00,38.31,38.32,38.07,38.1,63837.0,36.6301,36.6396,36.4006,36.4293,63837.0
2022-03-11 10:25:00,38.1,38.12,37.97,38.03,79980.0,36.4293,36.4484,36.305,36.3623,79980.0
2022-03-11 10:30:00,38.03,38.12,38.02,38.12,59775.0,36.3623,36.4484,36.3528,36.4484,59775.0
2022-03-11 10:35:00,38.12,38.12,38.01,38.03,70882.0,36.4484,36.4484,36.3432,36.3623,70882.0
2022-03-11 10:40:00,38.03,38.05,37.94,37.95,73154.0,36.3623,36.3815,36.2763,36.2858,73154.0
2022-03-11 10:45:00,37.96,38.07,37.95,38.05,49219.0,36.2954,36.4006,36.2858,36.3815,49219.0
2022-03-11 10:50:00,38.05,38.12,38.04,38.07,69349.0,36.3815,36.4484,36.3719,36.4006,69349.0
2022-03-11 10:55:00,38.07,38.27,38.06,38.27,94433.0,36.4006,36.5918,36.391,36.5918,94433.0
2022-03-11 11:00:00,38.29,38.35,38.14,38.2,74742.0,36.6109,36.6683,36.4675,36.5249,74742.0
2022-03-11 11:05:00,38.18,38.22,38.16,38.17,44193.0,36.5058,36.544,36.4866,36.4962,44193.0
2022-03-11 11:10:00,38.16,38.3,38.1,38.29,46800.0,36.4866,36.6205,36.4293,36.6109,46800.0
2022-03-11 11:15:00,38.28,38.34,38.23,38.25,96634.0,36.6014,36.6587,36.5536,36.5727,96634.0
2022-03-11 11:20:00,38.24,38.26,38.19,38.21,38154.0,36.5631,36.5822,36.5153,36.5344,38154.0
2022-03-11 11:25:00,38.21,38.28,38.2,38.28,56263.0,36.5344,36.6014,36.5249,36.6014,56263.0
2022-03-11 11:30:00,38.29,38.4,38.29,38.33,61228.0,36.6109,36.7161,36.6109,36.6492,61228.0
2022-03-11 11:35:00,38.32,38.35,38.24,38.25,44500.0,36.6396,36.6683,36.5631,36.5727,44500.0
2022-03-11 11:40:00,38.24,38.38,38.24,38.34,151635.0,36.5631,36.697,36.5631,36.6587,151635.0
2022-03-11 11:45:00,38.34,38.36,38.26,38.27,51943.0,36.6587,36.6779,36.5822,36.5918,51943.0
2022-03-11 11:50:00,38.27,38.32,38.27,38.32,27877.0,36.5918,36.6396,36.5918,36.6396,27877.0
2022-03-11 11:55:00,38.3,38.37,38.3,38.35,46542.0,36.6205,36.6874,36.6205,36.6683,46542.0
2022-03-11 12:00:00,38.35,38.45,38.35,38.45,43444.0,36.6683,36.7639,36.6683,36.7639,43444.0
2022-03-11 12:05:00,38.44,38.47,38.38,38.38,64288.0,36.7544,36.783,36.697,36.697,64288.0
2022-03-11 12:10:00,38.38,38.39,38.34,38.36,32272.0,36.697,36.7065,36.6587,36.6779,32272.0
2022-03-11 12:15:00,38.35,38.4,38.35,38.38,39880.0,36.6683,36.7161,36.6683,36.697,39880.0
2022-03-11 12:20:00,38.39,38.42,38.37,38.41,49705.0,36.7065,36.7352,36.6874,36.7257,49705.0
2022-03-11 12:25:00,38.4,38.48,38.39,38.46,35883.0,36.7161,36.7926,36.7065,36.7735,35883.0
2022-03-11 12:30:00,38.46,38.51,38.46,38.51,28620.0,36.7735,36.8213,36.7735,36.8213,28620.0
2022-03-11 12:35:00,38.51,38.54,38.44,38.45,30715.0,36.8213,36.85,36.7544,36.7639,30715.0
2022-03-11 12:40:00,38.45,38.46,38.39,38.39,59343.0,36.7639,36.7735,36.7065,36.7065,59343.0
2022-03-11 12:45:00,38.39,38.41,38.35,38.39,33483.0,36.7065,36.7257,36.6683,36.7065,33483.0
2022-03-11 12:50:00,38.39,38.43,38.37,38.41,24070.0,36.7065,36.7448,36.6874,36.7257,24070.0
2022-03-11 12:55:00,38.42,38.48,38.41,38.47,26164.0,36.7352,36.7926,36.7257,36.783,26164.0
2022-03-11 13:00:00,38.47,38.51,38.46,38.46,30175.0,36.783,36.8213,36.7735,36.7735,30175.0
2022-03-11 13:05:00,38.45,38.45,38.4,38.4,27026.0,36.7639,36.7639,36.7161,36.7161,27026.0
2022-03-11 13:10:00,38.39,38.42,38.35,38.35,24744.0,36.7065,36.7352,36.6683,36.6683,24744.0
2022-03-11 13:15:00,38.36,38.4,38.34,38.38,39034.0,36.6779,36.7161,36.6587,36.697,39034.0
2022-03-11 13:20:00,38.38,38.38,38.3,38.31,36762.0,36.697,36.697,36.6205,36.6301,36762.0
2022-03-11 13:25:00,38.32,38.35,38.3,38.34,49537.0,36.6396,36.6683,36.6205,36.6587,49537.0
2022-03-11 13:30:00,38.34,38.45,38.33,38.45,29732.0,36.6587,36.7639,36.6492,36.7639,29732.0
2022-03-11 13:35:00,38.44,38.46,38.41,38.41,27747.0,36.7544,36.7735,36.7257,36.7257,27747.0
2022-03-11 13:40:00,38.42,38.46,38.39,38.4,16283.0,36.7352,36.7735,36.7065,36.7161,16283.0
2022-03-11 13:45:00,38.41,38.44,38.36,38.36,20398.0,36.7257,36.7544,36.6779,36.6779,20398.0
2022-03-11 13:50:00,38.34,38.37,38.32,38.32,30152.0,36.6587,36.6874,36.6396,36.6396,30152.0
2022-03-11 13:55:00,38.32,38.42,38.32,38.41,32487.0,36.6396,36.7352,36.6396,36.7257,32487.0
2022-03-11 14:00:00,38.42,38.43,38.37,38.4,26787.0,36.7352,36.7448,36.6874,36.7161,26787.0
2022-03-11 14:05:00,38.4,38.41,38.35,38.39,51399.0,36.7161,36.7257,36.6683,36.7065,51399.0
2022-03-11 14:10:00,38.39,38.4,38.33,38.36,54886.0,36.7065,36.7161,36.6492,36.6779,54886.0
2022-03-11 14:15:00,38.37,38.4,38.35,38.39,23999.0,36.6874,36.7161,36.6683,36.7065,23999.0
2022-03-11 14:20:00,38.39,38.39,38.36,38.37,18644.0,36.7065,36.7065,36.6779,36.6874,18644.0
2022-03-11 14:25:00,38.37,38.46,38.37,38.46,28704.0,36.6874,36.7735,36.6874,36.7735,28704.0
2022-03-11 14:30:00,38.46,38.46,38.44,38.44,14807.0,36.7735,36.7735,36.7544,36.7544,14807.0
2022-03-11 14:35:00,38.44,38.44,38.41,38.43,31268.0,36.7544,36.7544,36.7257,36.7448,31268.0
2022-03-11 14:40:00,38.43,38.44,38.42,38.44,17040.0,36.7448,36.7544,36.7352,36.7544,17040.0
2022-03-11 14:45:00,38.45,38.47,38.42,38.44,37211.0,36.7639,36.783,36.7352,36.7544,37211.0
2022-03-11 14:50:00,38.45,38.46,38.38,38.4,19291.0,36.7639,36.7735,36.697,36.7161,19291.0
2022-03-11 14:55:00,38.4,38.43,38.4,38.42,29304.0,36.7161,36.7448,36.7161,36.7352,29304.0
2022-03-11 15:00:00,38.43,38.49,38.4,38.49,24582.0,36.7448,36.8022,36.7161,36.8022,24582.0
2022-03-11 15:05:00,38.5,38.52,38.47,38.49,30303.0,36.8117,36.8308,36.783,36.8022,30303.0
2022-03-11 15:10:00,38.47,38.5,38.47,38.47,28059.0,36.783,36.8117,36.783,36.783,28059.0
2022-03-11 15:15:00,38.47,38.48,38.44,38.48,21583.0,36.783,36.7926,36.7544,36.7926,21583.0
2022-03-11 15:20:00,38.48,38.51,38.48,38.49,36733.0,36.7926,36.8213,36.7926,36.8022,36733.0
2022-03-11 15:25:00,38.48,38.48,38.35,38.35,68916.0,36.7926,36.7926,36.6683,36.6683,68916.0
2022-03-11 15:30:00,38.36,38.36,38.24,38.25,92957.0,36.6779,36.6779,36.5631,36.5727,92957.0
2022-03-11 15:35:00,38.26,38.3,38.26,38.29,43638.0,36.5822,36.6205,36.5822,36.6109,43638.0
2022-03-11 15:40:00,38.29,38.36,38.27,38.34,67265.0,36.6109,36.6779,36.5918,36.6587,67265.0
2022-03-11 15:45:00,38.35,38.37,38.33,38.37,86241.0,36.6683,36.6874,36.6492,36.6874,86241.0
2022-03-11 15:50:00,38.36,38.38,38.33,38.34,102725.0,36.6779,36.697,36.6492,36.6587,102725.0
2022-03-11 15:55:00,38.34,38.37,38.27,38.28,193744.0,36.6587,36.6874,36.5918,36.6014,193744.0
2022-03-14 09:30:00,37.38,37.55,37.1,37.1,530217.0,35.7408,35.9034,35.4731,35.4731,530217.0
2022-03-14 09:35:00,37.1,37.41,37.07,37.35,167441.0,35.4731,35.7695,35.4444,35.7121,167441.0
2022-03-14 09:40:00,37.35,37.49,37.13,37.18,197774.0,35.7121,35.846,35.5018,35.5496,197774.0
2022-03-14 09:45:00,37.19,37.2,36.96,37.04,125881.0,35.5592,35.5687,35.3393,35.4157,125881.0
2022-03-14 09:50:00,37.02,37.19,36.99,37.19,81091.0,35.3966,35.5592,35.3679,35.5592,81091.0
2022-03-14 09:55:00,37.19,37.47,37.06,37.46,122894.0,35.5592,35.8269,35.4349,35.8173,122894.0
2022-03-14 10:00:00,37.47,37.5,37.19,37.26,202895.0,35.8269,35.8556,35.5592,35.6261,202895.0
2022-03-14 10:05:00,37.26,37.26,37.0,37.09,101147.0,35.6261,35.6261,35.3775,35.4636,101147.0
2022-03-14 10:10:00,37.11,37.11,36.92,37.04,101054.0,35.4827,35.4827,35.301,35.4157,101054.0
2022-03-14 10:15:00,37.06,37.14,37.03,37.12,58423.0,35.4349,35.5114,35.4062,35.4922,58423.0
2022-03-14 10:20:00,37.11,37.21,37.07,37.19,83787.0,35.4827,35.5783,35.4444,35.5592,83787.0
2022-03-14 10:25:00,37.19,37.44,37.17,37.4,80701.0,35.5592,35.7982,35.54,35.76,80701.0
2022-03-14 10:30:00,37.4,37.46,37.32,37.37,98894.0,35.76,35.8173,35.6835,35.7313,98894.0
2022-03-14 10:35:00,37.37,37.37,37.13,37.13,74334.0,35.7313,35.7313,35.5018,35.5018,74334.0
2022-03-14 10:40:00,37.13,37.27,37.08,37.25,77304.0,35.5018,35.6357,35.454,35.6165,77304.0
2022-03-14 10:45:00,37.25,37.28,37.19,37.23,48430.0,35.6165,35.6452,35.5592,35.5974,48430.0
2022-03-14 10:50:00,37.2,37.29,37.17,37.18,53174.0,35.5687,35.6548,35.54,35.5496,53174.0
2022-03-14 10:55:00,37.18,37.3,37.16,37.25,56958.0,35.5496,35.6643,35.5305,35.6165,56958.0
2022-03-14 11:00:00,37.24,37.26,37.14,37.16,50636.0,35.607,35.6261,35.5114,35.5305,50636.0
2022-03-14 11:05:00,37.16,37.23,37.12,37.23,47485.0,35.5305,35.5974,35.4922,35.5974,47485.0
2022-03-14 11:10:00,37.23,37.43,37.23,37.42,63297.0,35.5974,35.7886,35.5974,35.7791,63297.0
2022-03-14 11:15:00,37.41,37.46,37.39,37.42,44278.0,35.7695,35.8173,35.7504,35.7791,44278.0
2022-03-14 11:20:00,37.43,37.44,37.35,37.35,55162.0,35.7886,35.7982,35.7121,35.7121,55162.0
2022-03-14 11:25:00,37.34,37.37,37.29,37.33,75416.0,35.7026,35.7313,35.6548,35.693,75416.0
2022-03-14 11:30:00,37.33,37.33,37.23,37.24,67112.0,35.693,35.693,35.5974,35.607,67112.0
2022-03-14 11:35:00,37.23,37.28,37.18,37.25,67313.0,35.5974,35.6452,35.5496,35.6165,67313.0
2022-03-14 11:40:00,37.25,37.29,37.19,37.19,51317.0,35.6165,35.6548,35.5592,35.5592,51317.0
2022-03-14 11:45:00,37.2,37.23,37.16,37.18,55899.0,35.5687,35.5974,35.5305,35.5496,55899.0
2022-03-14 11:50:00,37.17,37.18,37.08,37.11,58596.0,35.54,35.5496,35.454,35.4827,58596.0
2022-03-14 11:55:00,37.13,37.13,37.06,37.09,44598.0,35.5018,35.5018,35.4349,35.4636,44598.0
2022-03-14 12:00:00,37.11,37.14,37.05,37.07,77805.0,35.4827,35.5114,35.4253,35.4444,77805.0
2022-03-14 12:05:00,37.06,37.17,37.05,37.06,170006.0,35.4349,35.54,35.4253,35.4349,170006.0
2022-03-14 12:10:00,37.06,37.13,37.03,37.03,109036.0,35.4349,35.5018,35.4062,35.4062,109036.0
2022-03-14 12:15:00,37.03,37.11,36.98,37.1,69610.0,35.4062,35.4827,35.3584,35.4731,69610.0
2022-03-14 12:20:00,37.1,37.14,37.06,37.09,80709.0,35.4731,35.5114,35.4349,35.4636,80709.0
2022-03-14 12:25:00,37.08,37.15,37.07,37.08,79516.0,35.454,35.5209,35.4444,35.454,79516.0
2022-03-14 12:30:00,37.08,37.15,37.05,37.12,64538.0,35.454,35.5209,35.4253,35.4922,64538.0
2022-03-14 12:35:00,37.12,37.15,37.06,37.13,46397.0,35.4922,35.5209,35.4349,35.5018,46397.0
2022-03-14 12:40:00,37.13,37.14,37.08,37.12,40888.0,35.5018,35.5114,35.454,35.4922,40888.0
2022-03-14 12:45:00,37.12,37.15,37.04,37.08,73579.0,35.4922,35.5209,35.4157,35.454,73579.0
2022-03-14 12:50:00,37.09,37.1,37.03,37.06,53618.0,35.4636,35.4731,35.4062,35.4349,53618.0
2022-03-14 12:55:00,37.06,37.08,37.01,37.03,39776.0,35.4349,35.454,35.3871,35.4062,39776.0
2022-03-14 13:00:00,37.03,37.04,36.93,36.94,70817.0,35.4062,35.4157,35.3106,35.3201,70817.0
2022-03-14 13:05:00,36.94,36.97,36.91,36.96,56153.0,35.3201,35.3488,35.2914,35.3393,56153.0
2022-03-14 13:10:00,36.96,37.01,36.94,36.95,46255.0,35.3393,35.3871,35.3201,35.3297,46255.0
2022-03-14 13:15:00,36.97,37.0,36.95,36.97,48777.0,35.3488,35.3775,35.3297,35.3488,48777.0
2022-03-14 13:20:00,36.96,36.98,36.92,36.93,57984.0,35.3393,35.3584,35.301,35.3106,57984.0
2022-03-14 13:25:00,36.93,36.93,36.82,36.82,74625.0,35.3106,35.3106,35.2054,35.2054,74625.0
2022-03-14 13:30:00,36.81,36.85,36.76,36.79,97778.0,35.1958,35.2341,35.148,35.1767,97778.0
2022-03-14 13:35:00,36.8,36.82,36.74,36.78,84691.0,35.1863,35.2054,35.1289,35.1671,84691.0
2022-03-14 13:40:00,36.78,36.79,36.69,36.72,147907.0,35.1671,35.1767,35.0811,35.1098,147907.0
2022-03-14 13:45:00,36.72,36.72,36.61,36.66,149277.0,35.1098,35.1098,35.0046,35.0524,149277.0
2022-03-14 13:50:00,36.68,36.72,36.6,36.62,114426.0,35.0715,35.1098,34.995,35.0142,114426.0
2022-03-14 13:55:00,36.62,36.64,36.59,36.64,112204.0,35.0142,35.0333,34.9855,35.0333,112204.0
2022-03-14 14:00:00,36.64,36.64,36.54,36.55,127322.0,35.0333,35.0333,34.9377,34.9472,127322.0
2022-03-14 14:05:00,36.55,36.59,36.52,36.58,90765.0,34.9472,34.9855,34.9185,34.9759,90765.0
2022-03-14 14:10:00,36.58,36.61,36.55,36.59,77353.0,34.9759,35.0046,34.9472,34.9855,77353.0
2022-03-14 14:15:00,36.59,36.65,36.59,36.62,47941.0,34.9855,35.0428,34.9855,35.0142,47941.0
2022-03-14 14:20:00,36.62,36.69,36.6,36.63,68488.0,35.0142,35.0811,34.995,35.0237,68488.0
2022-03-14 14:25:00,36.63,36.64,36.53,36.57,73552.0,35.0237,35.0333,34.9281,34.9664,73552.0
2022-03-14 14:30:00,36.57,36.58,36.45,36.46,81934.0,34.9664,34.9759,34.8516,34.8612,81934.0
2022-03-14 14:35:00,36.46,36.47,36.4,36.43,27639.0,34.8612,34.8707,34.8038,34.8325,27639.0
2022-03-14 14:40:00,36.43,36.47,36.38,36.44,14780.0,34.8325,34.8707,34.7847,34.8421,14780.0
2022-03-14 14:45:00,36.43,36.47,36.41,36.43,18114.0,34.8325,34.8707,34.8134,34.8325,18114.0
2022-03-14 14:50:00,36.43,36.44,36.35,36.37,24353.0,34.8325,34.8421,34.756,34.7751,24353.0
2022-03-14 14:55:00,36.35,36.38,36.33,36.33,109631.0,34.756,34.7847,34.7369,34.7369,109631.0
2022-03-14 15:00:00,36.33,36.4,36.33,36.39,50629.0,34.7369,34.8038,34.7369,34.7942,50629.0
2022-03-14 15:05:00,36.38,36.38,36.27,36.28,43944.0,34.7847,34.7847,34.6795,34.6891,43944.0
2022-03-14 15:10:00,36.27,36.4,36.27,36.39,30329.0,34.6795,34.8038,34.6795,34.7942,30329.0
2022-03-14 15:15:00,36.4,36.4,36.33,36.35,47896.0,34.8038,34.8038,34.7369,34.756,47896.0
2022-03-14 15:20:00,36.35,36.45,36.34,36.45,47181.0,34.756,34.8516,34.7464,34.8516,47181.0
2022-03-14 15:25:00,36.45,36.45,36.37,36.38,45211.0,34.8516,34.8516,34.7751,34.7847,45211.0
2022-03-14 15:30:00,36.37,36.45,36.37,36.43,71446.0,34.7751,34.8516,34.7751,34.8325,71446.0
2022-03-14 15:35:00,36.42,36.48,36.4,36.47,50816.0,34.8229,34.8803,34.8038,34.8707,50816.0
2022-03-14 15:40:00,36.47,36.63,36.45,36.63,71897.0,34.8707,35.0237,34.8516,35.0237,71897.0
2022-03-14 15:45:00,36.64,36.85,36.63,36.74,180694.0,35.0333,35.2341,35.0237,35.1289,180694.0
2022-03-14 15:50:00,36.73,36.73,36.68,36.68,55716.0,35.1193,35.1193,35.0715,35.0715,55716.0
2022-03-14 15:55:00,36.68,36.76,36.68,36.75,278407.0,35.0715,35.148,35.0715,35.1385,278407.0
2022-03-15 09:30:00,35.76,36.02,35.67,35.88,565575.0,34.1919,34.4405,34.1058,34.3066,565575.0
2022-03-15 09:35:00,35.87,36.52,35.86,36.48,242835.0,34.297,34.9185,34.2875,34.8803,242835.0
2022-03-15 09:40:00,36.48,36.63,36.42,36.54,114433.0,34.8803,35.0237,34.8229,34.9377,114433.0
2022-03-15 09:45:00,36.54,36.6,36.34,36.43,89286.0,34.9377,34.995,34.7464,34.8325,89286.0
2022-03-15 09:50:00,36.43,36.57,36.38,36.46,81442.0,34.8325,34.9664,34.7847,34.8612,81442.0
2022-03-15 09:55:00,36.46,36.57,36.42,36.5,40311.0,34.8612,34.9664,34.8229,34.8994,40311.0
2022-03-15 10:00:00,36.51,36.52,36.38,36.45,54360.0,34.909,34.9185,34.7847,34.8516,54360.0
2022-03-15 10:05:00,36.47,36.5,36.36,36.43,61486.0,34.8707,34.8994,34.7656,34.8325,61486.0
2022-03-15 10:10:00,36.42,36.48,36.28,36.33,42348.0,34.8229,34.8803,34.6891,34.7369,42348.0
2022-03-15 10:15:00,36.35,36.51,36.27,36.48,57775.0,34.756,34.909,34.6795,34.8803,57775.0
2022-03-15 10:20:00,36.48,36.68,36.47,36.63,46334.0,34.8803,35.0715,34.8707,35.0237,46334.0
2022-03-15 10:25:00,36.63,36.67,36.5,36.52,40950.0,35.0237,35.062,34.8994,34.9185,40950.0
2022-03-15 10:30:00,36.52,36.55,36.39,36.46,62341.0,34.9185,34.9472,34.7942,34.8612,62341.0
2022-03-15 10:35:00,36.45,36.51,36.4,36.44,44770.0,34.8516,34.909,34.8038,34.8421,44770.0
2022-03-15 10:40:00,36.44,36.61,36.37,36.58,58464.0,34.8421,35.0046,34.7751,34.9759,58464.0
2022-03-15 10:45:00,36.59,36.66,36.55,36.63,78393.0,34.9855,35.0524,34.9472,35.0237,78393.0
2022-03-15 10:50:00,36.63,36.66,36.59,36.62,80065.0,35.0237,35.0524,34.9855,35.0142,80065.0
2022-03-15 10:55:00,36.62,36.65,36.58,36.59,61670.0,35.0142,35.0428,34.9759,34.9855,61670.0
2022-03-15 11:00:00,36.57,36.69,36.48,36.69,71796.0,34.9664,35.0811,34.8803,35.0811,71796.0
2022-03-15 11:05:00,36.69,36.77,36.69,36.71,35884.0,35.0811,35.1576,35.0811,35.1002,35884.0
2022-03-15 11:10:00,36.71,36.73,36.63,36.64,34643.0,35.1002,35.1193,35.0237,35.0333,34643.0
2022-03-15 11:15:00,36.64,36.76,36.61,36.75,46605.0,35.0333,35.148,35.0046,35.1385,46605.0
2022-03-15 11:20:00,36.76,36.79,36.73,36.76,51999.0,35.148,35.1767,35.1193,35.148,51999.0
2022-03-15 11:25:00,36.76,36.79,36.72,36.79,20346.0,35.148,35.1767,35.1098,35.1767,20346.0
2022-03-15 11:30:00,36.79,36.8,36.74,36.77,19426.0,35.1767,35.1863,35.1289,35.1576,19426.0
2022-03-15 11:35:00,36.76,36.78,36.7,36.78,43167.0,35.148,35.1671,35.0907,35.1671,43167.0
2022-03-15 11:40:00,36.78,36.91,36.77,36.91,65794.0,35.1671,35.2914,35.1576,35.2914,65794.0
2022-03-15 11:45:00,36.92,36.97,36.89,36.91,42347.0,35.301,35.3488,35.2723,35.2914,42347.0
2022-03-15 11:50:00,36.92,37.02,36.9,36.99,68452.0,35.301,35.3966,35.2819,35.3679,68452.0
2022-03-15 11:55:00,37.0,37.06,36.96,36.98,86284.0,35.3775,35.4349,35.3393,35.3584,86284.0
2022-03-15 12:00:00,36.97,37.09,36.95,37.08,96039.0,35.3488,35.4636,35.3297,35.454,96039.0
2022-03-15 12:05:00,37.08,37.1,37.03,37.06,33754.0,35.454,35.4731,35.4062,35.4349,33754.0
2022-03-15 12:10:00,37.07,37.2,37.07,37.17,69943.0,35.4444,35.5687,35.4444,35.54,69943.0
2022-03-15 12:15:00,37.17,37.17,37.08,37.09,42008.0,35.54,35.54,35.454,35.4636,42008.0
2022-03-15 12:20:00,37.09,37.12,37.07,37.07,68019.0,35.4636,35.4922,35.4444,35.4444,68019.0
2022-03-15 12:25:00,37.06,37.13,37.06,37.12,24274.0,35.4349,35.5018,35.4349,35.4922,24274.0
2022-03-15 12:30:00,37.12,37.21,37.1,37.14,40641.0,35.4922,35.5783,35.4731,35.5114,40641.0
2022-03-15 12:35:00,37.14,37.15,37.1,37.15,25099.0,35.5114,35.5209,35.4731,35.5209,25099.0
2022-03-15 12:40:00,37.14,37.31,37.14,37.29,107435.0,35.5114,35.6739,35.5114,35.6548,107435.0
2022-03-15 12:45:00,37.29,37.31,37.21,37.22,47205.0,35.6548,35.6739,35.5783,35.5878,47205.0
2022-03-15 12:50:00,37.21,37.21,37.14,37.14,29754.0,35.5783,35.5783,35.5114,35.5114,29754.0
2022-03-15 12:55:00,37.13,37.13,37.1,37.11,18080.0,35.5018,35.5018,35.4731,35.4827,18080.0
2022-03-15 13:00:00,37.11,37.15,37.11,37.11,14560.0,35.4827,35.5209,35.4827,35.4827,14560.0
2022-03-15 13:05:00,37.09,37.11,37.02,37.06,21418.0,35.4636,35.4827,35.3966,35.4349,21418.0
2022-03-15 13:10:00,37.06,37.08,37.02,37.04,20983.0,35.4349,35.454,35.3966,35.4157,20983.0
2022-03-15 13:15:00,37.02,37.05,36.99,37.0,11524.0,35.3966,35.4253,35.3679,35.3775,11524.0
2022-03-15 13:20:00,36.99,37.0,36.97,37.0,18522.0,35.3679,35.3775,35.3488,35.3775,18522.0
2022-03-15 13:25:00,37.0,37.06,36.98,37.01,9790.0,35.3775,35.4349,35.3584,35.3871,9790.0
2022-03-15 13:30:00,37.0,37.02,36.92,36.94,12895.0,35.3775,35.3966,35.301,35.3201,12895.0
2022-03-15 13:35:00,36.94,36.99,36.92,36.98,10659.0,35.3201,35.3679,35.301,35.3584,10659.0
2022-03-15 13:40:00,36.98,36.98,36.84,36.85,42568.0,35.3584,35.3584,35.2245,35.2341,42568.0
2022-03-15 13:45:00,36.86,36.91,36.85,36.91,20878.0,35.2436,35.2914,35.2341,35.2914,20878.0
2022-03-15 13:50:00,36.92,36.98,36.92,36.96,14402.0,35.301,35.3584,35.301,35.3393,14402.0
2022-03-15 13:55:00,36.97,37.01,36.94,37.0,17615.0,35.3488,35.3871,35.3201,35.3775,17615.0
2022-03-15 14:00:00,37.0,37.04,36.97,36.98,24213.0,35.3775,35.4157,35.3488,35.3584,24213.0
2022-03-15 14:05:00,36.99,37.04,36.97,37.03,25994.0,35.3679,35.4157,35.3488,35.4062,25994.0
2022-03-15 14:10:00,37.05,37.05,36.98,36.98,26691.0,35.4253,35.4253,35.3584,35.3584,26691.0
2022-03-15 14:15:00,36.97,36.97,36.87,36.87,33737.0,35.3488,35.3488,35.2532,35.2532,33737.0
2022-03-15 14:20:00,36.87,36.94,36.87,36.93,10245.0,35.2532,35.3201,35.2532,35.3106,10245.0
2022-03-15 14:25:00,36.95,36.97,36.92,36.93,19072.0,35.3297,35.3488,35.301,35.3106,19072.0
2022-03-15 14:30:00,36.95,36.97,36.9,36.97,18397.0,35.3297,35.3488,35.2819,35.3488,18397.0
2022-03-15 14:35:00,36.98,37.01,36.96,36.96,14665.0,35.3584,35.3871,35.3393,35.3393,14665.0
2022-03-15 14:40:00,36.96,36.99,36.95,36.96,13987.0,35.3393,35.3679,35.3297,35.3393,13987.0
2022-03-15 14:45:00,36.96,37.01,36.93,36.95,18860.0,35.3393,35.3871,35.3106,35.3297,18860.0
2022-03-15 14:50:00,36.96,37.03,36.96,37.02,21098.0,35.3393,35.4062,35.3393,35.3966,21098.0
2022-03-15 14:55:00,37.02,37.05,37.02,37.05,18819.0,35.3966,35.4253,35.3966,35.4253,18819.0
2022-03-15 15:00:00,37.05,37.05,36.99,36.99,10290.0,35.4253,35.4253,35.3679,35.3679,10290.0
2022-03-15 15:05:00,36.99,36.99,36.9,36.91,17865.0,35.3679,35.3679,35.2819,35.2914,17865.0
2022-03-15 15:10:00,36.9,36.93,36.89,36.92,25040.0,35.2819,35.3106,35.2723,35.301,25040.0
2022-03-15 15:15:00,36.91,36.95,36.91,36.92,13680.0,35.2914,35.3297,35.2914,35.301,13680.0
2022-03-15 15:20:00,36.91,36.91,36.84,36.88,23538.0,35.2914,35.2914,35.2245,35.2628,23538.0
2022-03-15 15:25:00,36.88,36.89,36.86,36.86,22487.0,35.2628,35.2723,35.2436,35.2436,22487.0
2022-03-15 15:30:00,36.85,36.86,36.78,36.81,56744.0,35.2341,35.2436,35.1671,35.1958,56744.0
2022-03-15 15:35:00,36.81,36.83,36.77,36.83,39841.0,35.1958,35.215,35.1576,35.215,39841.0
2022-03-15 15:40:00,36.83,36.87,36.81,36.82,50142.0,35.215,35.2532,35.1958,35.2054,50142.0
2022-03-15 15:45:00,36.82,36.88,36.81,36.86,31880.0,35.2054,35.2628,35.1958,35.2436,31880.0
2022-03-15 15:50:00,36.87,36.89,36.84,36.88,39344.0,35.2532,35.2723,35.2245,35.2628,39344.0
2022-03-15 15:55:00,36.88,36.9,36.87,36.89,115551.0,35.2628,35.2819,35.2532,35.2723,115551.0
2022-03-16 09:30:00,36.66,36.92,36.61,36.92,346831.0,35.0524,35.301,35.0046,35.301,346831.0
2022-03-16 09:35:00,36.93,37.1,36.87,36.88,138157.0,35.3106,35.4731,35.2532,35.2628,138157.0
2022-03-16 09:40:00,36.88,36.9,36.71,36.89,77230.0,35.2628,35.2819,35.1002,35.2723,77230.0
2022-03-16 09:45:00,36.88,36.96,36.75,36.89,45537.0,35.2628,35.3393,35.1385,35.2723,45537.0
2022-03-16 09:50:00,36.89,36.98,36.86,36.86,23064.0,35.2723,35.3584,35.2436,35.2436,23064.0
2022-03-16 09:55:00,36.87,37.09,36.86,37.05,48027.0,35.2532,35.4636,35.2436,35.4253,48027.0
2022-03-16 10:00:00,37.04,37.08,36.97,36.97,54622.0,35.4157,35.454,35.3488,35.3488,54622.0
2022-03-16 10:05:00,36.98,37.1,36.98,37.08,27439.0,35.3584,35.4731,35.3584,35.454,27439.0
2022-03-16 10:10:00,37.08,37.11,36.82,36.85,112461.0,35.454,35.4827,35.2054,35.2341,112461.0
2022-03-16 10:15:00,36.84,36.84,36.67,36.67,117564.0,35.2245,35.2245,35.062,35.062,117564.0
2022-03-16 10:20:00,36.68,36.72,36.55,36.57,99779.0,35.0715,35.1098,34.9472,34.9664,99779.0
2022-03-16 10:25:00,36.57,36.61,36.44,36.46,59158.0,34.9664,35.0046,34.8421,34.8612,59158.0
2022-03-16 10:30:00,36.44,36.44,36.21,36.3,60989.0,34.8421,34.8421,34.6221,34.7082,60989.0
2022-03-16 10:35:00,36.3,36.46,36.28,36.42,123684.0,34.7082,34.8612,34.6891,34.8229,123684.0
2022-03-16 10:40:00,36.41,36.68,36.41,36.56,92903.0,34.8134,35.0715,34.8134,34.9568,92903.0
2022-03-16 10:45:00,36.57,36.61,36.5,36.54,48454.0,34.9664,35.0046,34.8994,34.9377,48454.0
2022-03-16 10:50:00,36.55,36.57,36.47,36.51,26180.0,34.9472,34.9664,34.8707,34.909,26180.0
2022-03-16 10:55:00,36.5,36.61,36.5,36.6,34969.0,34.8994,35.0046,34.8994,34.995,34969.0
2022-03-16 11:00:00,36.6,36.7,36.58,36.62,58820.0,34.995,35.0907,34.9759,35.0142,58820.0
2022-03-16 11:05:00,36.62,36.67,36.53,36.63,39025.0,35.0142,35.062,34.9281,35.0237,39025.0
2022-03-16 11:10:00,36.62,36.7,36.6,36.7,14306.0,35.0142,35.0907,34.995,35.0907,14306.0
2022-03-16 11:15:00,36.69,36.71,36.64,36.66,22155.0,35.0811,35.1002,35.0333,35.0524,22155.0
2022-03-16 11:20:00,36.65,36.69,36.61,36.66,17971.0,35.0428,35.0811,35.0046,35.0524,17971.0
2022-03-16 11:25:00,36.67,36.73,36.66,36.71,22822.0,35.062,35.1193,35.0524,35.1002,22822.0
2022-03-16 11:30:00,36.69,36.71,36.65,36.68,19463.0,35.0811,35.1002,35.0428,35.0715,19463.0
2022-03-16 11:35:00,36.68,36.77,36.68,36.75,61924.0,35.0715,35.1576,35.0715,35.1385,61924.0
2022-03-16 11:40:00,36.75,36.8,36.75,36.76,12026.0,35.1385,35.1863,35.1385,35.148,12026.0
2022-03-16 11:45:00,36.77,36.8,36.71,36.75,16572.0,35.1576,35.1863,35.1002,35.1385,16572.0
2022-03-16 11:50:00,36.75,36.78,36.73,36.76,13961.0,35.1385,35.1671,35.1193,35.148,13961.0
2022-03-16 11:55:00,36.77,36.82,36.76,36.76,15703.0,35.1576,35.2054,35.148,35.148,15703.0
2022-03-16 12:00:00,36.76,36.8,36.73,36.78,13793.0,35.148,35.1863,35.1193,35.1671,13793.0
2022-03-16 12:05:00,36.78,36.8,36.72,36.74,15850.0,35.1671,35.1863,35.1098,35.1289,15850.0
2022-03-16 12:10:00,36.74,36.74,36.66,36.7,20771.0,35.1289,35.1289,35.0524,35.0907,20771.0
2022-03-16 12:15:00,36.69,36.7,36.65,36.66,30891.0,35.0811,35.0907,35.0428,35.0524,30891.0
2022-03-16 12:20:00,36.66,36.66,36.59,36.62,19504.0,35.0524,35.0524,34.9855,35.0142,19504.0
2022-03-16 12:25:00,36.62,36.65,36.6,36.64,15537.0,35.0142,35.0428,34.995,35.0333,15537.0
2022-03-16 12:30:00,36.64,36.64,36.6,36.61,24041.0,35.0333,35.0333,34.995,35.0046,24041.0
2022-03-16 12:35:00,36.61,36.62,36.56,36.58,29667.0,35.0046,35.0142,34.9568,34.9759,29667.0
2022-03-16 12:40:00,36.57,36.58,36.55,36.57,11404.0,34.9664,34.9759,34.9472,34.9664,11404.0
2022-03-16 12:45:00,36.57,36.6,36.49,36.52,32719.0,34.9664,34.995,34.8899,34.9185,32719.0
2022-03-16 12:50:00,36.52,36.54,36.45,36.48,32114.0,34.9185,34.9377,34.8516,34.8803,32114.0
2022-03-16 12:55:00,36.49,36.58,36.49,36.58,15054.0,34.8899,34.9759,34.8899,34.9759,15054.0
2022-03-16 13:00:00,36.59,36.59,36.53,36.57,13656.0,34.9855,34.9855,34.9281,34.9664,13656.0
2022-03-16 13:05:00,36.57,36.61,36.56,36.57,11655.0,34.9664,35.0046,34.9568,34.9664,11655.0
2022-03-16 13:10:00,36.57,36.6,36.55,36.58,10370.0,34.9664,34.995,34.9472,34.9759,10370.0
2022-03-16 13:15:00,36.58,36.59,36.52,36.58,12090.0,34.9759,34.9855,34.9185,34.9759,12090.0
2022-03-16 13:20:00,36.58,36.58,36.51,36.54,12636.0,34.9759,34.9759,34.909,34.9377,12636.0
2022-03-16 13:25:00,36.53,36.56,36.52,36.53,13932.0,34.9281,34.9568,34.9185,34.9281,13932.0
2022-03-16 13:30:00,36.55,36.58,36.53,36.56,35349.0,34.9472,34.9759,34.9281,34.9568,35349.0
2022-03-16 13:35:00,36.55,36.6,36.51,36.57,14841.0,34.9472,34.995,34.909,34.9664,14841.0
2022-03-16 13:40:00,36.56,36.56,36.5,36.54,9374.0,34.9568,34.9568,34.8994,34.9377,9374.0
2022-03-16 13:45:00,36.55,36.55,36.52,36.54,7614.0,34.9472,34.9472,34.9185,34.9377,7614.0
2022-03-16 13:50:00,36.53,36.59,36.51,36.58,27713.0,34.9281,34.9855,34.909,34.9759,27713.0
2022-03-16 13:55:00,36.59,36.63,36.54,36.58,51636.0,34.9855,35.0237,34.9377,34.9759,51636.0
2022-03-16 14:00:00,36.58,36.65,36.45,36.57,116020.0,34.9759,35.0428,34.8516,34.9664,116020.0
2022-03-16 14:05:00,36.6,36.6,36.41,36.43,41019.0,34.995,34.995,34.8134,34.8325,41019.0
2022-03-16 14:10:00,36.44,36.44,36.36,36.37,39967.0,34.8421,34.8421,34.7656,34.7751,39967.0
2022-03-16 14:15:00,36.36,36.36,36.13,36.13,104395.0,34.7656,34.7656,34.5456,34.5456,104395.0
2022-03-16 14:20:00,36.15,36.25,36.05,36.19,97252.0,34.5648,34.6604,34.4692,34.603,97252.0
2022-03-16 14:25:00,36.19,36.28,36.15,36.17,73266.0,34.603,34.6891,34.5648,34.5839,73266.0
2022-03-16 14:30:00,36.16,36.19,36.04,36.15,77170.0,34.5743,34.603,34.4596,34.5648,77170.0
2022-03-16 14:35:00,36.14,36.24,36.13,36.23,32786.0,34.5552,34.6508,34.5456,34.6413,32786.0
2022-03-16 14:40:00,36.23,36.47,36.23,36.47,37530.0,34.6413,34.8707,34.6413,34.8707,37530.0
2022-03-16 14:45:00,36.49,36.7,36.49,36.61,94870.0,34.8899,35.0907,34.8899,35.0046,94870.0
2022-03-16 14:50:00,36.61,36.8,36.6,36.78,73717.0,35.0046,35.1863,34.995,35.1671,73717.0
2022-03-16 14:55:00,36.77,36.82,36.66,36.67,55491.0,35.1576,35.2054,35.0524,35.062,55491.0
2022-03-16 15:00:00,36.68,36.72,36.61,36.65,54067.0,35.0715,35.1098,35.0046,35.0428,54067.0
2022-03-16 15:05:00,36.66,36.7,36.56,36.6,24099.0,35.0524,35.0907,34.9568,34.995,24099.0
2022-03-16 15:10:00,36.61,36.7,36.61,36.65,29505.0,35.0046,35.0907,35.0046,35.0428,29505.0
2022-03-16 15:15:00,36.64,36.83,36.64,36.82,59361.0,35.0333,35.215,35.0333,35.2054,59361.0
2022-03-16 15:20:00,36.82,36.83,36.78,36.8,39880.0,35.2054,35.215,35.1671,35.1863,39880.0
2022-03-16 15:25:00,36.8,36.85,36.76,36.77,62189.0,35.1863,35.2341,35.148,35.1576,62189.0
2022-03-16 15:30:00,36.77,36.81,36.75,36.77,30211.0,35.1576,35.1958,35.1385,35.1576,30211.0
2022-03-16 15:35:00,36.77,36.91,36.77,36.9,35013.0,35.1576,35.2914,35.1576,35.2819,35013.0
2022-03-16 15:40:00,36.9,36.95,36.89,36.92,47174.0,35.2819,35.3297,35.2723,35.301,47174.0
2022-03-16 15:45:00,36.92,36.99,36.92,36.96,78380.0,35.301,35.3679,35.301,35.3393,78380.0
2022-03-16 15:50:00,36.96,36.98,36.93,36.97,39845.0,35.3393,35.3584,35.3106,35.3488,39845.0
2022-03-16 15:55:00,36.97,37.0,36.93,36.99,196154.0,35.3488,35.3775,35.3106,35.3679,196154.0
2022-03-17 09:30:00,37.39,37.61,37.39,37.55,385389.0,35.7504,35.9607,35.7504,35.9034,385389.0
2022-03-17 09:35:00,37.56,37.87,37.56,37.72,102869.0,35.9129,36.2093,35.9129,36.0659,102869.0
2022-03-17 09:40:00,37.71,37.82,37.58,37.6,89589.0,36.0564,36.1615,35.9321,35.9512,89589.0
2022-03-17 09:45:00,37.6,37.63,37.42,37.55,189061.0,35.9512,35.9799,35.7791,35.9034,189061.0
2022-03-17 09:50:00,37.54,37.62,37.44,37.56,106452.0,35.8938,35.9703,35.7982,35.9129,106452.0
2022-03-17 09:55:00,37.55,37.81,37.55,37.76,64253.0,35.9034,36.152,35.9034,36.1042,64253.0
2022-03-17 10:00:00,37.76,37.9,37.61,37.66,101098.0,36.1042,36.238,35.9607,36.0086,101098.0
2022-03-17 10:05:00,37.66,37.88,37.63,37.85,104970.0,36.0086,36.2189,35.9799,36.1902,104970.0
2022-03-17 10:10:00,37.84,37.96,37.77,37.93,67719.0,36.1807,36.2954,36.1137,36.2667,67719.0
2022-03-17 10:15:00,37.93,38.04,37.93,37.97,103314.0,36.2667,36.3719,36.2667,36.305,103314.0
2022-03-17 10:20:00,37.97,37.98,37.88,37.91,39548.0,36.305,36.3145,36.2189,36.2476,39548.0
2022-03-17 10:25:00,37.92,37.97,37.88,37.93,28268.0,36.2572,36.305,36.2189,36.2667,28268.0
2022-03-17 10:30:00,37.91,37.99,37.86,37.89,51794.0,36.2476,36.3241,36.1998,36.2285,51794.0
2022-03-17 10:35:00,37.9,37.97,37.89,37.91,53605.0,36.238,36.305,36.2285,36.2476,53605.0
2022-03-17 10:40:00,37.91,37.98,37.87,37.97,43796.0,36.2476,36.3145,36.2093,36.305,43796.0
2022-03-17 10:45:00,37.97,38.05,37.95,38.05,80430.0,36.305,36.3815,36.2858,36.3815,80430.0
2022-03-17 10:50:00,38.05,38.17,38.04,38.16,150894.0,36.3815,36.4962,36.3719,36.4866,150894.0
2022-03-17 10:55:00,38.16,38.17,38.12,38.13,37916.0,36.4866,36.4962,36.4484,36.4579,37916.0
2022-03-17 11:00:00,38.12,38.2,38.1,38.16,53228.0,36.4484,36.5249,36.4293,36.4866,53228.0
2022-03-17 11:05:00,38.16,38.16,38.06,38.09,31543.0,36.4866,36.4866,36.391,36.4197,31543.0
2022-03-17 11:10:00,38.08,38.15,38.08,38.12,24721.0,36.4101,36.4771,36.4101,36.4484,24721.0
2022-03-17 11:15:00,38.12,38.14,38.09,38.1,21283.0,36.4484,36.4675,36.4197,36.4293,21283.0
2022-03-17 11:20:00,38.13,38.16,38.1,38.13,19694.0,36.4579,36.4866,36.4293,36.4579,19694.0
2022-03-17 11:25:00,38.13,38.21,38.13,38.16,20842.0,36.4579,36.5344,36.4579,36.4866,20842.0
2022-03-17 11:30:00,38.15,38.2,38.12,38.17,54655.0,36.4771,36.5249,36.4484,36.4962,54655.0
2022-03-17 11:35:00,38.17,38.24,38.17,38.23,28194.0,36.4962,36.5631,36.4962,36.5536,28194.0
2022-03-17 11:40:00,38.22,38.23,38.2,38.22,25662.0,36.544,36.5536,36.5249,36.544,25662.0
2022-03-17 11:45:00,38.22,38.31,38.22,38.28,32867.0,36.544,36.6301,36.544,36.6014,32867.0
2022-03-17 11:50:00,38.27,38.35,38.26,38.35,54067.0,36.5918,36.6683,36.5822,36.6683,54067.0
2022-03-17 11:55:00,38.36,38.36,38.32,38.34,27038.0,36.6779,36.6779,36.6396,36.6587,27038.0
2022-03-17 12:00:00,38.34,38.35,38.26,38.28,57582.0,36.6587,36.6683,36.5822,36.6014,57582.0
2022-03-17 12:05:00,38.26,38.26,38.19,38.19,23495.0,36.5822,36.5822,36.5153,36.5153,23495.0
2022-03-17 12:10:00,38.18,38.18,38.08,38.08,38586.0,36.5058,36.5058,36.4101,36.4101,38586.0
2022-03-17 12:15:00,38.07,38.13,38.05,38.08,18016.0,36.4006,36.4579,36.3815,36.4101,18016.0
2022-03-17 12:20:00,38.08,38.21,38.06,38.18,77593.0,36.4101,36.5344,36.391,36.5058,77593.0
2022-03-17 12:25:00,38.19,38.22,38.16,38.21,13182.0,36.5153,36.544,36.4866,36.5344,13182.0
2022-03-17 12:30:00,38.22,38.22,38.16,38.17,15380.0,36.544,36.544,36.4866,36.4962,15380.0
2022-03-17 12:35:00,38.17,38.2,38.17,38.19,18622.0,36.4962,36.5249,36.4962,36.5153,18622.0
2022-03-17 12:40:00,38.18,38.19,38.15,38.18,14645.0,36.5058,36.5153,36.4771,36.5058,14645.0
2022-03-17 12:45:00,38.18,38.18,38.12,38.14,9383.0,36.5058,36.5058,36.4484,36.4675,9383.0
2022-03-17 12:50:00,38.14,38.14,38.09,38.09,12474.0,36.4675,36.4675,36.4197,36.4197,12474.0
2022-03-17 12:55:00,38.09,38.13,38.06,38.12,33811.0,36.4197,36.4579,36.391,36.4484,33811.0
2022-03-17 13:00:00,38.13,38.14,38.1,38.13,12999.0,36.4579,36.4675,36.4293,36.4579,12999.0
2022-03-17 13:05:00,38.12,38.12,38.09,38.11,7304.0,36.4484,36.4484,36.4197,36.4388,7304.0
2022-03-17 13:10:00,38.11,38.13,38.1,38.13,13907.0,36.4388,36.4579,36.4293,36.4579,13907.0
2022-03-17 13:15:00,38.13,38.16,38.1,38.12,13103.0,36.4579,36.4866,36.4293,36.4484,13103.0
2022-03-17 13:20:00,38.12,38.15,38.12,38.12,15365.0,36.4484,36.4771,36.4484,36.4484,15365.0
2022-03-17 13:25:00,38.12,38.12,38.0,38.01,24499.0,36.4484,36.4484,36.3336,36.3432,24499.0
2022-03-17 13:30:00,38.01,38.03,37.99,38.03,6103.0,36.3432,36.3623,36.3241,36.3623,6103.0
2022-03-17 13:35:00,38.03,38.03,37.99,38.01,14140.0,36.3623,36.3623,36.3241,36.3432,14140.0
2022-03-17 13:40:00,38.02,38.03,37.95,37.96,22226.0,36.3528,36.3623,36.2858,36.2954,22226.0
2022-03-17 13:45:00,37.95,37.97,37.95,37.97,10119.0,36.2858,36.305,36.2858,36.305,10119.0
2022-03-17 13:50:00,37.98,37.99,37.94,37.94,7732.0,36.3145,36.3241,36.2763,36.2763,7732.0
2022-03-17 13:55:00,37.95,37.95,37.93,37.94,11412.0,36.2858,36.2858,36.2667,36.2763,11412.0
2022-03-17 14:00:00,37.93,37.93,37.85,37.85,18647.0,36.2667,36.2667,36.1902,36.1902,18647.0
2022-03-17 14:05:00,37.86,37.88,37.85,37.88,11419.0,36.1998,36.2189,36.1902,36.2189,11419.0
2022-03-17 14:10:00,37.88,37.88,37.79,37.85,27865.0,36.2189,36.2189,36.1329,36.1902,27865.0
2022-03-17 14:15:00,37.85,37.85,37.82,37.83,9810.0,36.1902,36.1902,36.1615,36.1711,9810.0
2022-03-17 14:20:00,37.83,37.92,37.83,37.88,11841.0,36.1711,36.2572,36.1711,36.2189,11841.0
2022-03-17 14:25:00,37.87,37.88,37.85,37.86,10464.0,36.2093,36.2189,36.1902,36.1998,10464.0
2022-03-17 14:30:00,37.85,37.86,37.82,37.82,12270.0,36.1902,36.1998,36.1615,36.1615,12270.0
2022-03-17 14:35:00,37.82,37.85,37.79,37.84,18395.0,36.1615,36.1902,36.1329,36.1807,18395.0
2022-03-17 14:40:00,37.84,37.84,37.8,37.81,26795.0,36.1807,36.1807,36.1424,36.152,26795.0
2022-03-17 14:45:00,37.81,37.85,37.81,37.83,9799.0,36.152,36.1902,36.152,36.1711,9799.0
2022-03-17 14:50:00,37.85,37.89,37.85,37.89,10014.0,36.1902,36.2285,36.1902,36.2285,10014.0
2022-03-17 14:55:00,37.88,37.89,37.86,37.88,24641.0,36.2189,36.2285,36.1998,36.2189,24641.0
2022-03-17 15:00:00,37.87,37.9,37.86,37.9,7951.0,36.2093,36.238,36.1998,36.238,7951.0
2022-03-17 15:05:00,37.89,37.89,37.79,37.81,22517.0,36.2285,36.2285,36.1329,36.152,22517.0
2022-03-17 15:10:00,37.8,37.8,37.73,37.75,9365.0,36.1424,36.1424,36.0755,36.0946,9365.0
2022-03-17 15:15:00,37.76,37.79,37.75,37.79,13555.0,36.1042,36.1329,36.0946,36.1329,13555.0
2022-03-17 15:20:00,37.78,37.78,37.77,37.77,10816.0,36.1233,36.1233,36.1137,36.1137,10816.0
2022-03-17 15:25:00,37.77,37.8,37.76,37.77,24699.0,36.1137,36.1424,36.1042,36.1137,24699.0
2022-03-17 15:30:00,37.76,37.78,37.72,37.72,24204.0,36.1042,36.1233,36.0659,36.0659,24204.0
2022-03-17 15:35:00,37.7,37.72,37.68,37.69,26878.0,36.0468,36.0659,36.0277,36.0372,26878.0
2022-03-17 15:40:00,37.7,37.8,37.69,37.8,76703.0,36.0468,36.1424,36.0372,36.1424,76703.0
2022-03-17 15:45:00,37.8,37.8,37.67,37.69,53893.0,36.1424,36.1424,36.0181,36.0372,53893.0
2022-03-17 15:50:00,37.68,37.7,37.63,37.67,54537.0,36.0277,36.0468,35.9799,36.0181,54537.0
2022-03-17 15:55:00,37.68,37.71,37.64,37.7,154886.0,36.0277,36.0564,35.9894,36.0468,154886.0
2022-03-18 09:30:00,37.25,37.42,36.98,37.37,532347.0,35.6165,35.7791,35.3584,35.7313,532347.0
2022-03-18 09:35:00,37.37,37.46,37.29,37.36,69406.0,35.7313,35.8173,35.6548,35.7217,69406.0
2022-03-18 09:40:00,37.36,37.55,37.31,37.5,60818.0,35.7217,35.9034,35.6739,35.8556,60818.0
2022-03-18 09:45:00,37.49,37.57,37.41,37.57,26114.0,35.846,35.9225,35.7695,35.9225,26114.0
2022-03-18 09:50:00,37.58,37.65,37.54,37.54,88812.0,35.9321,35.999,35.8938,35.8938,88812.0
2022-03-18 09:55:00,37.55,37.7,37.54,37.63,54774.0,35.9034,36.0468,35.8938,35.9799,54774.0
2022-03-18 10:00:00,37.63,37.68,37.57,37.57,104864.0,35.9799,36.0277,35.9225,35.9225,104864.0
2022-03-18 10:05:00,37.6,37.71,37.57,37.68,63535.0,35.9512,36.0564,35.9225,36.0277,63535.0
2022-03-18 10:10:00,37.68,37.72,37.48,37.54,63559.0,36.0277,36.0659,35.8364,35.8938,63559.0
2022-03-18 10:15:00,37.55,37.57,37.46,37.49,35315.0,35.9034,35.9225,35.8173,35.846,35315.0
2022-03-18 10:20:00,37.52,37.55,37.45,37.54,30345.0,35.8747,35.9034,35.8078,35.8938,30345.0
2022-03-18 10:25:00,37.56,37.63,37.55,37.6,29146.0,35.9129,35.9799,35.9034,35.9512,29146.0
2022-03-18 10:30:00,37.62,37.64,37.55,37.64,24384.0,35.9703,35.9894,35.9034,35.9894,24384.0
2022-03-18 10:35:00,37.64,37.67,37.61,37.66,26196.0,35.9894,36.0181,35.9607,36.0086,26196.0
2022-03-18 10:40:00,37.66,37.67,37.58,37.6,34300.0,36.0086,36.0181,35.9321,35.9512,34300.0
2022-03-18 10:45:00,37.61,37.72,37.59,37.67,24670.0,35.9607,36.0659,35.9416,36.0181,24670.0
2022-03-18 10:50:00,37.67,37.78,37.66,37.78,105210.0,36.0181,36.1233,36.0086,36.1233,105210.0
2022-03-18 10:55:00,37.78,37.87,37.77,37.8,74059.0,36.1233,36.2093,36.1137,36.1424,74059.0
2022-03-18 11:00:00,37.78,37.79,37.68,37.68,50480.0,36.1233,36.1329,36.0277,36.0277,50480.0
2022-03-18 11:05:00,37.66,37.69,37.63,37.68,31196.0,36.0086,36.0372,35.9799,36.0277,31196.0
2022-03-18 11:10:00,37.68,37.69,37.62,37.67,19838.0,36.0277,36.0372,35.9703,36.0181,19838.0
2022-03-18 11:15:00,37.69,37.73,37.69,37.73,29427.0,36.0372,36.0755,36.0372,36.0755,29427.0
2022-03-18 11:20:00,37.72,37.73,37.62,37.65,36694.0,36.0659,36.0755,35.9703,35.999,36694.0
2022-03-18 11:25:00,37.65,37.65,37.62,37.63,15398.0,35.999,35.999,35.9703,35.9799,15398.0
2022-03-18 11:30:00,37.63,37.63,37.57,37.62,23673.0,35.9799,35.9799,35.9225,35.9703,23673.0
2022-03-18 11:35:00,37.63,37.68,37.62,37.68,65251.0,35.9799,36.0277,35.9703,36.0277,65251.0
2022-03-18 11:40:00,37.68,37.69,37.6,37.61,45014.0,36.0277,36.0372,35.9512,35.9607,45014.0
2022-03-18 11:45:00,37.61,37.67,37.61,37.62,53366.0,35.9607,36.0181,35.9607,35.9703,53366.0
2022-03-18 11:50:00,37.62,37.64,37.56,37.57,42984.0,35.9703,35.9894,35.9129,35.9225,42984.0
2022-03-18 11:55:00,37.57,37.6,37.55,37.56,33834.0,35.9225,35.9512,35.9034,35.9129,33834.0
2022-03-18 12:00:00,37.56,37.56,37.42,37.46,122319.0,35.9129,35.9129,35.7791,35.8173,122319.0
2022-03-18 12:05:00,37.46,37.49,37.44,37.45,32820.0,35.8173,35.846,35.7982,35.8078,32820.0
2022-03-18 12:10:00,37.45,37.52,37.43,37.51,25401.0,35.8078,35.8747,35.7886,35.8651,25401.0
2022-03-18 12:15:00,37.51,37.53,37.47,37.5,56927.0,35.8651,35.8843,35.8269,35.8556,56927.0
2022-03-18 12:20:00,37.52,37.54,37.5,37.5,21014.0,35.8747,35.8938,35.8556,35.8556,21014.0
2022-03-18 12:25:00,37.5,37.5,37.45,37.48,40866.0,35.8556,35.8556,35.8078,35.8364,40866.0
2022-03-18 12:30:00,37.47,37.48,37.42,37.43,38266.0,35.8269,35.8364,35.7791,35.7886,38266.0
2022-03-18 12:35:00,37.43,37.44,37.33,37.39,78662.0,35.7886,35.7982,35.693,35.7504,78662.0
2022-03-18 12:40:00,37.4,37.46,37.4,37.45,28159.0,35.76,35.8173,35.76,35.8078,28159.0
2022-03-18 12:45:00,37.44,37.46,37.42,37.44,25536.0,35.7982,35.8173,35.7791,35.7982,25536.0
2022-03-18 12:50:00,37.45,37.48,37.45,37.46,17711.0,35.8078,35.8364,35.8078,35.8173,17711.0
2022-03-18 12:55:00,37.45,37.5,37.44,37.49,27862.0,35.8078,35.8556,35.7982,35.846,27862.0
2022-03-18 13:00:00,37.49,37.5,37.47,37.47,23754.0,35.846,35.8556,35.8269,35.8269,23754.0
2022-03-18 13:05:00,37.48,37.51,37.47,37.49,15972.0,35.8364,35.8651,35.8269,35.846,15972.0
2022-03-18 13:10:00,37.49,37.54,37.49,37.52,15164.0,35.846,35.8938,35.846,35.8747,15164.0
2022-03-18 13:15:00,37.53,37.53,37.49,37.51,14415.0,35.8843,35.8843,35.846,35.8651,14415.0
2022-03-18 13:20:00,37.51,37.55,37.51,37.53,18243.0,35.8651,35.9034,35.8651,35.8843,18243.0
2022-03-18 13:25:00,37.52,37.52,37.47,37.48,13052.0,35.8747,35.8747,35.8269,35.8364,13052.0
2022-03-18 13:30:00,37.48,37.48,37.46,37.46,5700.0,35.8364,35.8364,35.8173,35.8173,5700.0
2022-03-18 13:35:00,37.47,37.49,37.47,37.48,14437.0,35.8269,35.846,35.8269,35.8364,14437.0
2022-03-18 13:40:00,37.47,37.52,37.46,37.52,27363.0,35.8269,35.8747,35.8173,35.8747,27363.0
2022-03-18 13:45:00,37.52,37.63,37.52,37.63,47647.0,35.8747,35.9799,35.8747,35.9799,47647.0
2022-03-18 13:50:00,37.63,37.66,37.63,37.63,19547.0,35.9799,36.0086,35.9799,35.9799,19547.0
2022-03-18 13:55:00,37.62,37.63,37.58,37.61,19382.0,35.9703,35.9799,35.9321,35.9607,19382.0
2022-03-18 14:00:00,37.62,37.64,37.6,37.61,26276.0,35.9703,35.9894,35.9512,35.9607,26276.0
2022-03-18 14:05:00,37.6,37.6,37.59,37.59,16819.0,35.9512,35.9512,35.9416,35.9416,16819.0
2022-03-18 14:10:00,37.59,37.63,37.59,37.6,11680.0,35.9416,35.9799,35.9416,35.9512,11680.0
2022-03-18 14:15:00,37.6,37.62,37.59,37.59,4100.0,35.9512,35.9703,35.9416,35.9416,4100.0
2022-03-18 14:20:00,37.59,37.59,37.53,37.54,15050.0,35.9416,35.9416,35.8843,35.8938,15050.0
2022-03-18 14:25:00,37.53,37.53,37.51,37.52,18504.0,35.8843,35.8843,35.8651,35.8747,18504.0
2022-03-18 14:30:00,37.52,37.52,37.45,37.48,24938.0,35.8747,35.8747,35.8078,35.8364,24938.0
2022-03-18 14:35:00,37.49,37.5,37.45,37.46,8189.0,35.846,35.8556,35.8078,35.8173,8189.0
2022-03-18 14:40:00,37.47,37.52,37.47,37.52,11402.0,35.8269,35.8747,35.8269,35.8747,11402.0
2022-03-18 14:45:00,37.52,37.53,37.45,37.47,30279.0,35.8747,35.8843,35.8078,35.8269,30279.0
2022-03-18 14:50:00,37.46,37.46,37.41,37.45,30816.0,35.8173,35.8173,35.7695,35.8078,30816.0
2022-03-18 14:55:00,37.45,37.45,37.44,37.45,21943.0,35.8078,35.8078,35.7982,35.8078,21943.0
2022-03-18 15:00:00,37.45,37.45,37.3,37.38,107281.0,35.8078,35.8078,35.6643,35.7408,107281.0
2022-03-18 15:05:00,37.38,37.38,37.31,37.31,60130.0,35.7408,35.7408,35.6739,35.6739,60130.0
2022-03-18 15:10:00,37.31,37.31,37.24,37.29,88275.0,35.6739,35.6739,35.607,35.6548,88275.0
2022-03-18 15:15:00,37.29,37.33,37.29,37.33,69921.0,35.6548,35.693,35.6548,35.693,69921.0
2022-03-18 15:20:00,37.33,37.35,37.3,37.32,48489.0,35.693,35.7121,35.6643,35.6835,48489.0
2022-03-18 15:25:00,37.31,37.31,37.23,37.24,48071.0,35.6739,35.6739,35.5974,35.607,48071.0
2022-03-18 15:30:00,37.23,37.28,37.2,37.28,99234.0,35.5974,35.6452,35.5687,35.6452,99234.0
2022-03-18 15:35:00,37.27,37.34,37.26,37.33,45748.0,35.6357,35.7026,35.6261,35.693,45748.0
2022-03-18 15:40:00,37.32,37.34,37.23,37.25,187208.0,35.6835,35.7026,35.5974,35.6165,187208.0
2022-03-18 15:45:00,37.25,37.3,37.23,37.29,155533.0,35.6165,35.6643,35.5974,35.6548,155533.0
2022-03-18 15:50:00,37.28,37.37,37.26,37.28,151272.0,35.6452,35.7313,35.6261,35.6452,151272.0
2022-03-18 15:55:00,37.27,37.28,37.22,37.28,559203.0,35.6357,35.6452,35.5878,35.6452,559203.0
2022-03-21 09:30:00,37.48,37.98,37.46,37.93,238837.0,35.8364,36.3145,35.8173,36.2667,238837.0
2022-03-21 09:35:00,37.93,38.13,37.89,38.11,65153.0,36.2667,36.4579,36.2285,36.4388,65153.0
2022-03-21 09:40:00,38.09,38.17,37.99,38.16,39842.0,36.4197,36.4962,36.3241,36.4866,39842.0
2022-03-21 09:45:00,38.15,38.35,38.12,38.34,117423.0,36.4771,36.6683,36.4484,36.6587,117423.0
2022-03-21 09:50:00,38.35,38.46,38.34,38.36,123364.0,36.6683,36.7735,36.6587,36.6779,123364.0
2022-03-21 09:55:00,38.35,38.38,38.25,38.25,49264.0,36.6683,36.697,36.5727,36.5727,49264.0
2022-03-21 10:00:00,38.26,38.42,38.26,38.34,91516.0,36.5822,36.7352,36.5822,36.6587,91516.0
2022-03-21 10:05:00,38.33,38.47,38.3,38.47,147432.0,36.6492,36.783,36.6205,36.783,147432.0
2022-03-21 10:10:00,38.45,38.51,38.41,38.45,46740.0,36.7639,36.8213,36.7257,36.7639,46740.0
2022-03-21 10:15:00,38.45,38.47,38.38,38.4,23770.0,36.7639,36.783,36.697,36.7161,23770.0
2022-03-21 10:20:00,38.4,38.43,38.31,38.34,24631.0,36.7161,36.7448,36.6301,36.6587,24631.0
2022-03-21 10:25:00,38.36,38.36,38.26,38.34,40244.0,36.6779,36.6779,36.5822,36.6587,40244.0
2022-03-21 10:30:00,38.34,38.45,38.34,38.44,29004.0,36.6587,36.7639,36.6587,36.7544,29004.0
2022-03-21 10:35:00,38.46,38.51,38.39,38.48,18978.0,36.7735,36.8213,36.7065,36.7926,18978.0
2022-03-21 10:40:00,38.49,38.56,38.49,38.51,33186.0,36.8022,36.8691,36.8022,36.8213,33186.0
2022-03-21 10:45:00,38.51,38.52,38.34,38.35,15138.0,36.8213,36.8308,36.6587,36.6683,15138.0
2022-03-21 10:50:00,38.35,38.38,38.31,38.34,19609.0,36.6683,36.697,36.6301,36.6587,19609.0
2022-03-21 10:55:00,38.35,38.41,38.27,38.3,27788.0,36.6683,36.7257,36.5918,36.6205,27788.0
2022-03-21 11:00:00,38.3,38.41,38.27,38.4,37369.0,36.6205,36.7257,36.5918,36.7161,37369.0
2022-03-21 11:05:00,38.4,38.48,38.38,38.48,55102.0,36.7161,36.7926,36.697,36.7926,55102.0
2022-03-21 11:10:00,38.48,38.48,38.38,38.38,30028.0,36.7926,36.7926,36.697,36.697,30028.0
2022-03-21 11:15:00,38.38,38.4,38.28,38.33,29054.0,36.697,36.7161,36.6014,36.6492,29054.0
2022-03-21 11:20:00,38.32,38.34,38.26,38.27,22050.0,36.6396,36.6587,36.5822,36.5918,22050.0
2022-03-21 11:25:00,38.27,38.27,38.16,38.25,53438.0,36.5918,36.5918,36.4866,36.5727,53438.0
2022-03-21 11:30:00,38.25,38.3,38.23,38.24,44343.0,36.5727,36.6205,36.5536,36.5631,44343.0
2022-03-21 11:35:00,38.25,38.27,38.21,38.27,14927.0,36.5727,36.5918,36.5344,36.5918,14927.0
2022-03-21 11:40:00,38.27,38.27,38.2,38.21,12113.0,36.5918,36.5918,36.5249,36.5344,12113.0
2022-03-21 11:45:00,38.2,38.27,38.2,38.27,10425.0,36.5249,36.5918,36.5249,36.5918,10425.0
2022-03-21 11:50:00,38.27,38.29,38.23,38.27,22833.0,36.5918,36.6109,36.5536,36.5918,22833.0
2022-03-21 11:55:00,38.28,38.31,38.23,38.27,29126.0,36.6014,36.6301,36.5536,36.5918,29126.0
2022-03-21 12:00:00,38.27,38.32,38.24,38.32,22897.0,36.5918,36.6396,36.5631,36.6396,22897.0
2022-03-21 12:05:00,38.33,38.36,38.3,38.35,24824.0,36.6492,36.6779,36.6205,36.6683,24824.0
2022-03-21 12:10:00,38.34,38.38,38.3,38.33,22197.0,36.6587,36.697,36.6205,36.6492,22197.0
2022-03-21 12:15:00,38.32,38.4,38.32,38.35,31060.0,36.6396,36.7161,36.6396,36.6683,31060.0
2022-03-21 12:20:00,38.35,38.35,38.26,38.27,23870.0,36.6683,36.6683,36.5822,36.5918,23870.0
2022-03-21 12:25:00,38.27,38.3,38.24,38.29,26748.0,36.5918,36.6205,36.5631,36.6109,26748.0
2022-03-21 12:30:00,38.3,38.33,38.02,38.1,128052.0,36.6205,36.6492,36.3528,36.4293,128052.0
2022-03-21 12:35:00,38.1,38.12,38.04,38.1,63260.0,36.4293,36.4484,36.3719,36.4293,63260.0
2022-03-21 12:40:00,38.11,38.15,38.07,38.1,24615.0,36.4388,36.4771,36.4006,36.4293,24615.0
2022-03-21 12:45:00,38.09,38.1,38.05,38.05,24725.0,36.4197,36.4293,36.3815,36.3815,24725.0
2022-03-21 12:50:00,38.04,38.05,37.97,37.97,31347.0,36.3719,36.3815,36.305,36.305,31347.0
2022-03-21 12:55:00,37.96,37.96,37.92,37.94,28932.0,36.2954,36.2954,36.2572,36.2763,28932.0
2022-03-21 13:00:00,37.93,37.94,37.9,37.9,16060.0,36.2667,36.2763,36.238,36.238,16060.0
2022-03-21 13:05:00,37.9,37.96,37.88,37.94,24553.0,36.238,36.2954,36.2189,36.2763,24553.0
2022-03-21 13:10:00,37.95,37.97,37.86,37.87,26237.0,36.2858,36.305,36.1998,36.2093,26237.0
2022-03-21 13:15:00,37.85,37.9,37.82,37.85,18733.0,36.1902,36.238,36.1615,36.1902,18733.0
2022-03-21 13:20:00,37.85,37.91,37.84,37.91,22163.0,36.1902,36.2476,36.1807,36.2476,22163.0
2022-03-21 13:25:00,37.9,37.95,37.88,37.92,21210.0,36.238,36.2858,36.2189,36.2572,21210.0
2022-03-21 13:30:00,37.91,38.01,37.91,37.99,28521.0,36.2476,36.3432,36.2476,36.3241,28521.0
2022-03-21 13:35:00,38.0,38.05,38.0,38.04,18121.0,36.3336,36.3815,36.3336,36.3719,18121.0
2022-03-21 13:40:00,38.05,38.09,38.02,38.06,26926.0,36.3815,36.4197,36.3528,36.391,26926.0
2022-03-21 13:45:00,38.06,38.12,38.05,38.09,14479.0,36.391,36.4484,36.3815,36.4197,14479.0
2022-03-21 13:50:00,38.1,38.15,38.09,38.11,14334.0,36.4293,36.4771,36.4197,36.4388,14334.0
2022-03-21 13:55:00,38.12,38.13,38.09,38.1,11670.0,36.4484,36.4579,36.4197,36.4293,11670.0
2022-03-21 14:00:00,38.09,38.1,38.05,38.08,20600.0,36.4197,36.4293,36.3815,36.4101,20600.0
2022-03-21 14:05:00,38.08,38.13,38.03,38.12,15527.0,36.4101,36.4579,36.3623,36.4484,15527.0
2022-03-21 14:10:00,38.11,38.14,38.11,38.13,46039.0,36.4388,36.4675,36.4388,36.4579,46039.0
2022-03-21 14:15:00,38.13,38.13,38.09,38.12,21914.0,36.4579,36.4579,36.4197,36.4484,21914.0
2022-03-21 14:20:00,38.12,38.19,38.08,38.09,22389.0,36.4484,36.5153,36.4101,36.4197,22389.0
2022-03-21 14:25:00,38.09,38.09,38.01,38.01,17223.0,36.4197,36.4197,36.3432,36.3432,17223.0
2022-03-21 14:30:00,38.0,38.08,38.0,38.05,24768.0,36.3336,36.4101,36.3336,36.3815,24768.0
2022-03-21 14:35:00,38.05,38.09,38.05,38.08,15632.0,36.3815,36.4197,36.3815,36.4101,15632.0
2022-03-21 14:40:00,38.08,38.13,38.08,38.13,10658.0,36.4101,36.4579,36.4101,36.4579,10658.0
2022-03-21 14:45:00,38.13,38.17,38.13,38.14,22575.0,36.4579,36.4962,36.4579,36.4675,22575.0
2022-03-21 14:50:00,38.14,38.16,38.12,38.16,12554.0,36.4675,36.4866,36.4484,36.4866,12554.0
2022-03-21 14:55:00,38.17,38.21,38.09,38.1,82415.0,36.4962,36.5344,36.4197,36.4293,82415.0
2022-03-21 15:00:00,38.1,38.13,38.09,38.11,15900.0,36.4293,36.4579,36.4197,36.4388,15900.0
2022-03-21 15:05:00,38.1,38.12,38.06,38.11,41780.0,36.4293,36.4484,36.391,36.4388,41780.0
2022-03-21 15:10:00,38.1,38.18,38.1,38.15,16880.0,36.4293,36.5058,36.4293,36.4771,16880.0
2022-03-21 15:15:00,38.15,38.17,38.1,38.12,18949.0,36.4771,36.4962,36.4293,36.4484,18949.0
2022-03-21 15:20:00,38.12,38.16,38.1,38.16,28429.0,36.4484,36.4866,36.4293,36.4866,28429.0
2022-03-21 15:25:00,38.17,38.2,38.12,38.18,50288.0,36.4962,36.5249,36.4484,36.5058,50288.0
2022-03-21 15:30:00,38.19,38.22,38.17,38.21,86917.0,36.5153,36.544,36.4962,36.5344,86917.0
2022-03-21 15:35:00,38.21,38.23,38.16,38.18,42237.0,36.5344,36.5536,36.4866,36.5058,42237.0
2022-03-21 15:40:00,38.19,38.19,38.15,38.16,103251.0,36.5153,36.5153,36.4771,36.4866,103251.0
2022-03-21 15:45:00,38.16,38.21,38.13,38.13,120084.0,36.4866,36.5344,36.4579,36.4579,120084.0
2022-03-21 15:50:00,38.13,38.19,38.12,38.16,102335.0,36.4579,36.5153,36.4484,36.4866,102335.0
2022-03-21 15:55:00,38.16,38.17,38.13,38.15,198601.0,36.4866,36.4962,36.4579,36.4771,198601.0
2022-03-22 09:30:00,38.18,38.19,37.75,37.8,177715.0,36.5058,36.5153,36.0946,36.1424,177715.0
2022-03-22 09:35:00,37.84,38.0,37.78,37.78,48842.0,36.1807,36.3336,36.1233,36.1233,48842.0
2022-03-22 09:40:00,37.78,37.97,37.65,37.66,59790.0,36.1233,36.305,35.999,36.0086,59790.0
2022-03-22 09:45:00,37.65,37.67,37.55,37.67,63554.0,35.999,36.0181,35.9034,36.0181,63554.0
2022-03-22 09:50:00,37.67,37.79,37.67,37.77,37069.0,36.0181,36.1329,36.0181,36.1137,37069.0
2022-03-22 09:55:00,37.76,37.77,37.66,37.73,34203.0,36.1042,36.1137,36.0086,36.0755,34203.0
2022-03-22 10:00:00,37.75,37.75,37.39,37.4,85224.0,36.0946,36.0946,35.7504,35.76,85224.0
2022-03-22 10:05:00,37.39,37.5,37.3,37.45,144231.0,35.7504,35.8556,35.6643,35.8078,144231.0
2022-03-22 10:10:00,37.44,37.52,37.44,37.51,35275.0,35.7982,35.8747,35.7982,35.8651,35275.0
2022-03-22 10:15:00,37.5,37.5,37.3,37.31,52344.0,35.8556,35.8556,35.6643,35.6739,52344.0
2022-03-22 10:20:00,37.32,37.46,37.3,37.4,52164.0,35.6835,35.8173,35.6643,35.76,52164.0
2022-03-22 10:25:00,37.41,37.47,37.27,37.27,91134.0,35.7695,35.8269,35.6357,35.6357,91134.0
2022-03-22 10:30:00,37.27,37.36,37.26,37.31,48104.0,35.6357,35.7217,35.6261,35.6739,48104.0
2022-03-22 10:35:00,37.32,37.38,37.28,37.33,30266.0,35.6835,35.7408,35.6452,35.693,30266.0
2022-03-22 10:40:00,37.35,37.42,37.33,37.33,34877.0,35.7121,35.7791,35.693,35.693,34877.0
2022-03-22 10:45:00,37.33,37.51,37.33,37.5,39317.0,35.693,35.8651,35.693,35.8556,39317.0
2022-03-22 10:50:00,37.52,37.56,37.5,37.55,77272.0,35.8747,35.9129,35.8556,35.9034,77272.0
2022-03-22 10:55:00,37.53,37.55,37.48,37.55,32713.0,35.8843,35.9034,35.8364,35.9034,32713.0
2022-03-22 11:00:00,37.55,37.61,37.51,37.54,21209.0,35.9034,35.9607,35.8651,35.8938,21209.0
2022-03-22 11:05:00,37.49,37.55,37.48,37.52,10545.0,35.846,35.9034,35.8364,35.8747,10545.0
2022-03-22 11:10:00,37.48,37.52,37.44,37.52,25413.0,35.8364,35.8747,35.7982,35.8747,25413.0
2022-03-22 11:15:00,37.51,37.51,37.42,37.43,8307.0,35.8651,35.8651,35.7791,35.7886,8307.0
2022-03-22 11:20:00,37.43,37.43,37.33,37.4,18281.0,35.7886,35.7886,35.693,35.76,18281.0
2022-03-22 11:25:00,37.39,37.42,37.38,37.39,7425.0,35.7504,35.7791,35.7408,35.7504,7425.0
2022-03-22 11:30:00,37.37,37.4,37.34,37.37,16937.0,35.7313,35.76,35.7026,35.7313,16937.0
2022-03-22 11:35:00,37.37,37.46,37.36,37.46,10051.0,35.7313,35.8173,35.7217,35.8173,10051.0
2022-03-22 11:40:00,37.46,37.5,37.46,37.46,9331.0,35.8173,35.8556,35.8173,35.8173,9331.0
2022-03-22 11:45:00,37.45,37.49,37.44,37.49,10974.0,35.8078,35.846,35.7982,35.846,10974.0
2022-03-22 11:50:00,37.51,37.55,37.48,37.55,24137.0,35.8651,35.9034,35.8364,35.9034,24137.0
2022-03-22 11:55:00,37.56,37.57,37.54,37.56,21960.0,35.9129,35.9225,35.8938,35.9129,21960.0
2022-03-22 12:00:00,37.56,37.63,37.54,37.62,20075.0,35.9129,35.9799,35.8938,35.9703,20075.0
2022-03-22 12:05:00,37.63,37.64,37.59,37.59,24304.0,35.9799,35.9894,35.9416,35.9416,24304.0
2022-03-22 12:10:00,37.59,37.69,37.59,37.68,17363.0,35.9416,36.0372,35.9416,36.0277,17363.0
2022-03-22 12:15:00,37.69,37.7,37.65,37.7,14993.0,36.0372,36.0468,35.999,36.0468,14993.0
2022-03-22 12:20:00,37.7,37.83,37.7,37.82,71036.0,36.0468,36.1711,36.0468,36.1615,71036.0
2022-03-22 12:25:00,37.81,37.84,37.79,37.79,36895.0,36.152,36.1807,36.1329,36.1329,36895.0
2022-03-22 12:30:00,37.79,37.79,37.75,37.76,16357.0,36.1329,36.1329,36.0946,36.1042,16357.0
2022-03-22 12:35:00,37.76,37.77,37.73,37.75,11245.0,36.1042,36.1137,36.0755,36.0946,11245.0
2022-03-22 12:40:00,37.72,37.82,37.71,37.81,18711.0,36.0659,36.1615,36.0564,36.152,18711.0
2022-03-22 12:45:00,37.81,37.82,37.77,37.78,18027.0,36.152,36.1615,36.1137,36.1233,18027.0
2022-03-22 12:50:00,37.78,37.84,37.78,37.82,23875.0,36.1233,36.1807,36.1233,36.1615,23875.0
2022-03-22 12:55:00,37.81,37.83,37.76,37.83,16373.0,36.152,36.1711,36.1042,36.1711,16373.0
2022-03-22 13:00:00,37.83,37.84,37.82,37.84,15088.0,36.1711,36.1807,36.1615,36.1807,15088.0
2022-03-22 13:05:00,37.83,37.84,37.8,37.81,13529.0,36.1711,36.1807,36.1424,36.152,13529.0
2022-03-22 13:10:00,37.8,37.83,37.8,37.81,8412.0,36.1424,36.1711,36.1424,36.152,8412.0
2022-03-22 13:15:00,37.82,37.87,37.82,37.85,18158.0,36.1615,36.2093,36.1615,36.1902,18158.0
2022-03-22 13:20:00,37.84,37.85,37.81,37.83,9127.0,36.1807,36.1902,36.152,36.1711,9127.0
2022-03-22 13:25:00,37.83,37.88,37.83,37.86,8239.0,36.1711,36.2189,36.1711,36.1998,8239.0
2022-03-22 13:30:00,37.86,37.9,37.86,37.9,10569.0,36.1998,36.238,36.1998,36.238,10569.0
2022-03-22 13:35:00,37.9,37.91,37.84,37.84,8307.0,36.238,36.2476,36.1807,36.1807,8307.0
2022-03-22 13:40:00,37.83,37.84,37.79,37.8,7179.0,36.1711,36.1807,36.1329,36.1424,7179.0
2022-03-22 13:45:00,37.81,37.81,37.8,37.81,4116.0,36.152,36.152,36.1424,36.152,4116.0
2022-03-22 13:50:00,37.81,37.87,37.8,37.85,7673.0,36.152,36.2093,36.1424,36.1902,7673.0
2022-03-22 13:55:00,37.85,37.87,37.77,37.77,17482.0,36.1902,36.2093,36.1137,36.1137,17482.0
2022-03-22 14:00:00,37.76,37.8,37.74,37.79,19310.0,36.1042,36.1424,36.085,36.1329,19310.0
2022-03-22 14:05:00,37.78,37.82,37.78,37.8,7860.0,36.1233,36.1615,36.1233,36.1424,7860.0
2022-03-22 14:10:00,37.81,37.83,37.77,37.79,16602.0,36.152,36.1711,36.1137,36.1329,16602.0
2022-03-22 14:15:00,37.8,37.81,37.77,37.79,10066.0,36.1424,36.152,36.1137,36.1329,10066.0
2022-03-22 14:20:00,37.81,37.81,37.74,37.74,11974.0,36.152,36.152,36.085,36.085,11974.0
2022-03-22 14:25:00,37.74,37.75,37.69,37.75,27712.0,36.085,36.0946,36.0372,36.0946,27712.0
2022-03-22 14:30:00,37.74,37.83,37.74,37.82,13672.0,36.085,36.1711,36.085,36.1615,13672.0
2022-03-22 14:35:00,37.82,37.82,37.77,37.77,5948.0,36.1615,36.1615,36.1137,36.1137,5948.0
2022-03-22 14:40:00,37.77,37.78,37.75,37.76,9477.0,36.1137,36.1233,36.0946,36.1042,9477.0
2022-03-22 14:45:00,37.77,37.8,37.77,37.8,8912.0,36.1137,36.1424,36.1137,36.1424,8912.0
2022-03-22 14:50:00,37.8,37.8,37.77,37.77,6109.0,36.1424,36.1424,36.1137,36.1137,6109.0
2022-03-22 14:55:00,37.78,37.78,37.7,37.71,15803.0,36.1233,36.1233,36.0468,36.0564,15803.0
2022-03-22 15:00:00,37.7,37.7,37.65,37.68,23876.0,36.0468,36.0468,35.999,36.0277,23876.0
2022-03-22 15:05:00,37.68,37.69,37.65,37.66,26274.0,36.0277,36.0372,35.999,36.0086,26274.0
2022-03-22 15:10:00,37.66,37.66,37.63,37.64,21975.0,36.0086,36.0086,35.9799,35.9894,21975.0
2022-03-22 15:15:00,37.63,37.63,37.61,37.62,12936.0,35.9799,35.9799,35.9607,35.9703,12936.0
2022-03-22 15:20:00,37.63,37.7,37.63,37.7,41120.0,35.9799,36.0468,35.9799,36.0468,41120.0
2022-03-22 15:25:00,37.7,37.7,37.68,37.68,20173.0,36.0468,36.0468,36.0277,36.0277,20173.0
2022-03-22 15:30:00,37.67,37.76,37.66,37.74,28246.0,36.0181,36.1042,36.0086,36.085,28246.0
2022-03-22 15:35:00,37.75,37.8,37.75,37.79,52995.0,36.0946,36.1424,36.0946,36.1329,52995.0
2022-03-22 15:40:00,37.8,37.8,37.77,37.78,36980.0,36.1424,36.1424,36.1137,36.1233,36980.0
2022-03-22 15:45:00,37.78,37.8,37.77,37.8,30760.0,36.1233,36.1424,36.1137,36.1424,30760.0
2022-03-22 15:50:00,37.8,37.8,37.72,37.72,67185.0,36.1424,36.1424,36.0659,36.0659,67185.0
2022-03-22 15:55:00,37.73,37.77,37.73,37.76,57381.0,36.0755,36.1137,36.0755,36.1042,57381.0
2022-03-23 09:30:00,38.02,38.29,38.01,38.26,187923.0,36.3528,36.6109,36.3432,36.5822,187923.0
2022-03-23 09:35:00,38.25,38.36,38.22,38.25,82611.0,36.5727,36.6779,36.544,36.5727,82611.0
2022-03-23 09:40:00,38.25,38.4,38.14,38.34,90257.0,36.5727,36.7161,36.4675,36.6587,90257.0
2022-03-23 09:45:00,38.34,38.4,38.18,38.19,33417.0,36.6587,36.7161,36.5058,36.5153,33417.0
2022-03-23 09:50:00,38.19,38.33,38.16,38.32,20148.0,36.5153,36.6492,36.4866,36.6396,20148.0
2022-03-23 09:55:00,38.33,38.38,38.26,38.32,28616.0,36.6492,36.697,36.5822,36.6396,28616.0
2022-03-23 10:00:00,38.31,38.38,38.16,38.18,36981.0,36.6301,36.697,36.4866,36.5058,36981.0
2022-03-23 10:05:00,38.19,38.23,38.11,38.14,30359.0,36.5153,36.5536,36.4388,36.4675,30359.0
2022-03-23 10:10:00,38.15,38.18,38.09,38.13,13636.0,36.4771,36.5058,36.4197,36.4579,13636.0
2022-03-23 10:15:00,38.1,38.1,37.94,37.99,34562.0,36.4293,36.4293,36.2763,36.3241,34562.0
2022-03-23 10:20:00,37.96,38.04,37.96,38.02,24626.0,36.2954,36.3719,36.2954,36.3528,24626.0
2022-03-23 10:25:00,37.97,38.03,37.97,38.02,12701.0,36.305,36.3623,36.305,36.3528,12701.0
2022-03-23 10:30:00,38.02,38.06,37.91,37.91,35031.0,36.3528,36.391,36.2476,36.2476,35031.0
2022-03-23 10:35:00,37.94,37.98,37.92,37.98,21921.0,36.2763,36.3145,36.2572,36.3145,21921.0
2022-03-23 10:40:00,37.98,38.01,37.95,38.01,13462.0,36.3145,36.3432,36.2858,36.3432,13462.0
2022-03-23 10:45:00,38.02,38.17,38.02,38.16,39603.0,36.3528,36.4962,36.3528,36.4866,39603.0
2022-03-23 10:50:00,38.14,38.16,38.09,38.1,15472.0,36.4675,36.4866,36.4197,36.4293,15472.0
2022-03-23 10:55:00,38.09,38.12,38.05,38.09,13219.0,36.4197,36.4484,36.3815,36.4197,13219.0
2022-03-23 11:00:00,38.1,38.16,38.05,38.06,11172.0,36.4293,36.4866,36.3815,36.391,11172.0
2022-03-23 11:05:00,38.07,38.08,38.01,38.06,15539.0,36.4006,36.4101,36.3432,36.391,15539.0
2022-03-23 11:10:00,38.08,38.12,38.07,38.09,11894.0,36.4101,36.4484,36.4006,36.4197,11894.0
2022-03-23 11:15:00,38.09,38.11,38.03,38.09,6033.0,36.4197,36.4388,36.3623,36.4197,6033.0
2022-03-23 11:20:00,38.08,38.09,38.02,38.03,6520.0,36.4101,36.4197,36.3528,36.3623,6520.0
2022-03-23 11:25:00,38.03,38.06,38.01,38.06,8437.0,36.3623,36.391,36.3432,36.391,8437.0
2022-03-23 11:30:00,38.06,38.12,38.05,38.08,16083.0,36.391,36.4484,36.3815,36.4101,16083.0
2022-03-23 11:35:00,38.08,38.08,37.99,37.99,15808.0,36.4101,36.4101,36.3241,36.3241,15808.0
2022-03-23 11:40:00,37.98,37.99,37.85,37.87,25796.0,36.3145,36.3241,36.1902,36.2093,25796.0
2022-03-23 11:45:00,37.87,37.95,37.87,37.95,11880.0,36.2093,36.2858,36.2093,36.2858,11880.0
2022-03-23 11:50:00,37.95,38.03,37.95,38.01,55447.0,36.2858,36.3623,36.2858,36.3432,55447.0
2022-03-23 11:55:00,38.0,38.0,37.94,37.97,13509.0,36.3336,36.3336,36.2763,36.305,13509.0
2022-03-23 12:00:00,37.96,37.99,37.91,37.94,14771.0,36.2954,36.3241,36.2476,36.2763,14771.0
2022-03-23 12:05:00,37.96,38.01,37.95,38.01,4830.0,36.2954,36.3432,36.2858,36.3432,4830.0
2022-03-23 12:10:00,38.0,38.07,37.99,38.03,15442.0,36.3336,36.4006,36.3241,36.3623,15442.0
2022-03-23 12:15:00,38.04,38.08,38.04,38.08,11334.0,36.3719,36.4101,36.3719,36.4101,11334.0
2022-03-23 12:20:00,38.08,38.09,38.06,38.09,5502.0,36.4101,36.4197,36.391,36.4197,5502.0
2022-03-23 12:25:00,38.1,38.14,38.1,38.14,12779.0,36.4293,36.4675,36.4293,36.4675,12779.0
2022-03-23 12:30:00,38.14,38.17,38.11,38.13,10616.0,36.4675,36.4962,36.4388,36.4579,10616.0
2022-03-23 12:35:00,38.14,38.18,38.12,38.13,13587.0,36.4675,36.5058,36.4484,36.4579,13587.0
2022-03-23 12:40:00,38.14,38.14,38.1,38.1,8048.0,36.4675,36.4675,36.4293,36.4293,8048.0
2022-03-23 12:45:00,38.1,38.1,38.05,38.09,20065.0,36.4293,36.4293,36.3815,36.4197,20065.0
2022-03-23 12:50:00,38.09,38.1,38.05,38.09,16513.0,36.4197,36.4293,36.3815,36.4197,16513.0
2022-03-23 12:55:00,38.1,38.17,38.1,38.16,5969.0,36.4293,36.4962,36.4293,36.4866,5969.0
2022-03-23 13:00:00,38.16,38.19,38.13,38.18,17162.0,36.4866,36.5153,36.4579,36.5058,17162.0
2022-03-23 13:05:00,38.16,38.23,38.16,38.23,15388.0,36.4866,36.5536,36.4866,36.5536,15388.0
2022-03-23 13:10:00,38.23,38.24,38.22,38.23,62008.0,36.5536,36.5631,36.544,36.5536,62008.0
2022-03-23 13:15:00,38.22,38.22,38.15,38.15,18458.0,36.544,36.544,36.4771,36.4771,18458.0
2022-03-23 13:20:00,38.15,38.19,38.15,38.18,11000.0,36.4771,36.5153,36.4771,36.5058,11000.0
2022-03-23 13:25:00,38.17,38.21,38.16,38.2,15570.0,36.4962,36.5344,36.4866,36.5249,15570.0
2022-03-23 13:30:00,38.2,38.22,38.18,38.21,9113.0,36.5249,36.544,36.5058,36.5344,9113.0
2022-03-23 13:35:00,38.21,38.23,38.17,38.17,9871.0,36.5344,36.5536,36.4962,36.4962,9871.0
2022-03-23 13:40:00,38.16,38.23,38.16,38.22,15712.0,36.4866,36.5536,36.4866,36.544,15712.0
2022-03-23 13:45:00,38.21,38.23,38.2,38.21,8447.0,36.5344,36.5536,36.5249,36.5344,8447.0
2022-03-23 13:50:00,38.21,38.24,38.19,38.24,15932.0,36.5344,36.5631,36.5153,36.5631,15932.0
2022-03-23 13:55:00,38.25,38.27,38.24,38.24,14969.0,36.5727,36.5918,36.5631,36.5631,14969.0
2022-03-23 14:00:00,38.26,38.37,38.26,38.37,27857.0,36.5822,36.6874,36.5822,36.6874,27857.0
2022-03-23 14:05:00,38.37,38.45,38.35,38.44,128702.0,36.6874,36.7639,36.6683,36.7544,128702.0
2022-03-23 14:10:00,38.44,38.45,38.42,38.43,16699.0,36.7544,36.7639,36.7352,36.7448,16699.0
2022-03-23 14:15:00,38.43,38.44,38.38,38.38,13639.0,36.7448,36.7544,36.697,36.697,13639.0
2022-03-23 14:20:00,38.4,38.42,38.36,38.42,15606.0,36.7161,36.7352,36.6779,36.7352,15606.0
2022-03-23 14:25:00,38.42,38.44,38.41,38.41,12453.0,36.7352,36.7544,36.7257,36.7257,12453.0
2022-03-23 14:30:00,38.41,38.41,38.37,38.37,14783.0,36.7257,36.7257,36.6874,36.6874,14783.0
2022-03-23 14:35:00,38.37,38.38,38.33,38.36,13735.0,36.6874,36.697,36.6492,36.6779,13735.0
2022-03-23 14:40:00,38.36,38.4,38.36,38.4,11500.0,36.6779,36.7161,36.6779,36.7161,11500.0
2022-03-23 14:45:00,38.4,38.41,38.38,38.39,23376.0,36.7161,36.7257,36.697,36.7065,23376.0
2022-03-23 14:50:00,38.4,38.44,38.38,38.44,16211.0,36.7161,36.7544,36.697,36.7544,16211.0
2022-03-23 14:55:00,38.45,38.46,38.42,38.44,33552.0,36.7639,36.7735,36.7352,36.7544,33552.0
2022-03-23 15:00:00,38.44,38.45,38.44,38.44,8288.0,36.7544,36.7639,36.7544,36.7544,8288.0
2022-03-23 15:05:00,38.44,38.51,38.44,38.51,27485.0,36.7544,36.8213,36.7544,36.8213,27485.0
2022-03-23 15:10:00,38.51,38.57,38.51,38.57,22059.0,36.8213,36.8787,36.8213,36.8787,22059.0
2022-03-23 15:15:00,38.56,38.56,38.54,38.56,14458.0,36.8691,36.8691,36.85,36.8691,14458.0
2022-03-23 15:20:00,38.57,38.67,38.56,38.66,62793.0,36.8787,36.9743,36.8691,36.9647,62793.0
2022-03-23 15:25:00,38.67,38.73,38.66,38.73,52693.0,36.9743,37.0316,36.9647,37.0316,52693.0
2022-03-23 15:30:00,38.73,38.74,38.69,38.73,60292.0,37.0316,37.0412,36.9934,37.0316,60292.0
2022-03-23 15:35:00,38.73,38.77,38.73,38.76,46962.0,37.0316,37.0699,37.0316,37.0603,46962.0
2022-03-23 15:40:00,38.76,38.76,38.69,38.69,53792.0,37.0603,37.0603,36.9934,36.9934,53792.0
2022-03-23 15:45:00,38.68,38.73,38.66,38.73,68333.0,36.9838,37.0316,36.9647,37.0316,68333.0
2022-03-23 15:50:00,38.73,38.76,38.7,38.7,49295.0,37.0316,37.0603,37.0029,37.0029,49295.0
2022-03-23 15:55:00,38.7,38.74,38.7,38.7,240618.0,37.0029,37.0412,37.0029,37.0029,240618.0
2022-03-24 09:30:00,39.06,39.14,38.85,39.04,210504.0,37.3472,37.4237,37.1464,37.328,210504.0
2022-03-24 09:35:00,39.04,39.11,38.87,38.96,90112.0,37.328,37.395,37.1655,37.2515,90112.0
2022-03-24 09:40:00,38.96,38.98,38.68,38.7,70643.0,37.2515,37.2707,36.9838,37.0029,70643.0
2022-03-24 09:45:00,38.69,38.78,38.63,38.72,46277.0,36.9934,37.0794,36.936,37.0221,46277.0
2022-03-24 09:50:00,38.73,38.78,38.59,38.71,71862.0,37.0316,37.0794,36.8978,37.0125,71862.0
2022-03-24 09:55:00,38.7,38.82,38.67,38.8,40983.0,37.0029,37.1177,36.9743,37.0986,40983.0
2022-03-24 10:00:00,38.8,38.83,38.73,38.74,28091.0,37.0986,37.1272,37.0316,37.0412,28091.0
2022-03-24 10:05:00,38.76,38.81,38.7,38.72,22146.0,37.0603,37.1081,37.0029,37.0221,22146.0
2022-03-24 10:10:00,38.75,38.84,38.75,38.78,20070.0,37.0508,37.1368,37.0508,37.0794,20070.0
2022-03-24 10:15:00,38.78,38.97,38.76,38.97,61535.0,37.0794,37.2611,37.0603,37.2611,61535.0
2022-03-24 10:20:00,38.97,38.99,38.89,38.94,24553.0,37.2611,37.2802,37.1846,37.2324,24553.0
2022-03-24 10:25:00,38.95,39.09,38.95,39.07,39860.0,37.242,37.3758,37.242,37.3567,39860.0
2022-03-24 10:30:00,39.08,39.29,39.08,39.25,102625.0,37.3663,37.5671,37.3663,37.5288,102625.0
2022-03-24 10:35:00,39.26,39.31,39.24,39.29,34667.0,37.5384,37.5862,37.5193,37.5671,34667.0
2022-03-24 10:40:00,39.29,39.3,39.19,39.21,53113.0,37.5671,37.5766,37.4715,37.4906,53113.0
2022-03-24 10:45:00,39.22,39.27,39.05,39.08,151052.0,37.5001,37.548,37.3376,37.3663,151052.0
2022-03-24 10:50:00,39.07,39.23,39.05,39.23,28687.0,37.3567,37.5097,37.3376,37.5097,28687.0
2022-03-24 10:55:00,39.25,39.35,39.21,39.34,89239.0,37.5288,37.6244,37.4906,37.6149,89239.0
2022-03-24 11:00:00,39.33,39.37,39.15,39.15,75184.0,37.6053,37.6436,37.4332,37.4332,75184.0
2022-03-24 11:05:00,39.15,39.21,39.09,39.13,40399.0,37.4332,37.4906,37.3758,37.4141,40399.0
2022-03-24 11:10:00,39.14,39.18,39.08,39.14,19801.0,37.4237,37.4619,37.3663,37.4237,19801.0
2022-03-24 11:15:00,39.14,39.16,39.1,39.1,28545.0,37.4237,37.4428,37.3854,37.3854,28545.0
2022-03-24 11:20:00,39.09,39.14,39.06,39.13,26980.0,37.3758,37.4237,37.3472,37.4141,26980.0
2022-03-24 11:25:00,39.13,39.15,39.01,39.03,36741.0,37.4141,37.4332,37.2994,37.3185,36741.0
2022-03-24 11:30:00,39.01,39.01,38.95,38.99,25144.0,37.2994,37.2994,37.242,37.2802,25144.0
2022-03-24 11:35:00,38.98,39.08,38.98,39.03,23267.0,37.2707,37.3663,37.2707,37.3185,23267.0
2022-03-24 11:40:00,39.03,39.13,39.0,39.12,31213.0,37.3185,37.4141,37.2898,37.4045,31213.0
2022-03-24 11:45:00,39.13,39.15,39.04,39.08,65621.0,37.4141,37.4332,37.328,37.3663,65621.0
2022-03-24 11:50:00,39.09,39.17,39.09,39.13,48235.0,37.3758,37.4523,37.3758,37.4141,48235.0
2022-03-24 11:55:00,39.13,39.13,39.06,39.11,59167.0,37.4141,37.4141,37.3472,37.395,59167.0
2022-03-24 12:00:00,39.11,39.15,39.08,39.12,28205.0,37.395,37.4332,37.3663,37.4045,28205.0
2022-03-24 12:05:00,39.12,39.13,39.03,39.05,29325.0,37.4045,37.4141,37.3185,37.3376,29325.0
2022-03-24 12:10:00,39.05,39.05,38.97,39.0,14746.0,37.3376,37.3376,37.2611,37.2898,14746.0
2022-03-24 12:15:00,38.98,38.99,38.91,38.94,16212.0,37.2707,37.2802,37.2037,37.2324,16212.0
2022-03-24 12:20:00,38.94,38.99,38.94,38.96,22627.0,37.2324,37.2802,37.2324,37.2515,22627.0
2022-03-24 12:25:00,38.96,38.99,38.96,38.98,17717.0,37.2515,37.2802,37.2515,37.2707,17717.0
2022-03-24 12:30:00,38.97,38.97,38.92,38.92,7210.0,37.2611,37.2611,37.2133,37.2133,7210.0
2022-03-24 12:35:00,38.92,38.92,38.79,38.83,26528.0,37.2133,37.2133,37.089,37.1272,26528.0
2022-03-24 12:40:00,38.83,38.92,38.83,38.87,48055.0,37.1272,37.2133,37.1272,37.1655,48055.0
2022-03-24 12:45:00,38.88,38.89,38.84,38.88,24327.0,37.1751,37.1846,37.1368,37.1751,24327.0
2022-03-24 12:50:00,38.89,38.92,38.88,38.89,17067.0,37.1846,37.2133,37.1751,37.1846,17067.0
2022-03-24 12:55:00,38.89,38.92,38.89,38.9,17734.0,37.1846,37.2133,37.1846,37.1942,17734.0
2022-03-24 13:00:00,38.89,38.91,38.87,38.88,33725.0,37.1846,37.2037,37.1655,37.1751,33725.0
2022-03-24 13:05:00,38.88,38.93,38.88,38.92,13602.0,37.1751,37.2229,37.1751,37.2133,13602.0
2022-03-24 13:10:00,38.92,38.94,38.89,38.89,6541.0,37.2133,37.2324,37.1846,37.1846,6541.0
2022-03-24 13:15:00,38.9,38.9,38.83,38.84,12771.0,37.1942,37.1942,37.1272,37.1368,12771.0
2022-03-24 13:20:00,38.84,38.84,38.76,38.77,11470.0,37.1368,37.1368,37.0603,37.0699,11470.0
2022-03-24 13:25:00,38.76,38.8,38.74,38.77,32235.0,37.0603,37.0986,37.0412,37.0699,32235.0
2022-03-24 13:30:00,38.77,38.78,38.76,38.76,10140.0,37.0699,37.0794,37.0603,37.0603,10140.0
2022-03-24 13:35:00,38.75,38.75,38.68,38.71,12135.0,37.0508,37.0508,36.9838,37.0125,12135.0
2022-03-24 13:40:00,38.7,38.71,38.62,38.62,23047.0,37.0029,37.0125,36.9265,36.9265,23047.0
2022-03-24 13:45:00,38.62,38.72,38.6,38.69,28905.0,36.9265,37.0221,36.9073,36.9934,28905.0
2022-03-24 13:50:00,38.69,38.72,38.67,38.7,30131.0,36.9934,37.0221,36.9743,37.0029,30131.0
2022-03-24 13:55:00,38.71,38.72,38.68,38.71,10361.0,37.0125,37.0221,36.9838,37.0125,10361.0
2022-03-24 14:00:00,38.72,38.74,38.66,38.66,26509.0,37.0221,37.0412,36.9647,36.9647,26509.0
2022-03-24 14:05:00,38.67,38.68,38.65,38.68,11866.0,36.9743,36.9838,36.9551,36.9838,11866.0
2022-03-24 14:10:00,38.67,38.72,38.66,38.71,4696.0,36.9743,37.0221,36.9647,37.0125,4696.0
2022-03-24 14:15:00,38.72,38.75,38.72,38.73,10755.0,37.0221,37.0508,37.0221,37.0316,10755.0
2022-03-24 14:20:00,38.74,38.74,38.66,38.67,16176.0,37.0412,37.0412,36.9647,36.9743,16176.0
2022-03-24 14:25:00,38.67,38.67,38.59,38.59,18011.0,36.9743,36.9743,36.8978,36.8978,18011.0
2022-03-24 14:30:00,38.59,38.59,38.53,38.53,20168.0,36.8978,36.8978,36.8404,36.8404,20168.0
2022-03-24 14:35:00,38.53,38.59,38.53,38.56,10307.0,36.8404,36.8978,36.8404,36.8691,10307.0
2022-03-24 14:40:00,38.56,38.59,38.55,38.56,3497.0,36.8691,36.8978,36.8595,36.8691,3497.0
2022-03-24 14:45:00,38.57,38.57,38.5,38.5,14038.0,36.8787,36.8787,36.8117,36.8117,14038.0
2022-03-24 14:50:00,38.5,38.5,38.45,38.47,18178.0,36.8117,36.8117,36.7639,36.783,18178.0
2022-03-24 14:55:00,38.48,38.52,38.48,38.52,18632.0,36.7926,36.8308,36.7926,36.8308,18632.0
2022-03-24 15:00:00,38.51,38.51,38.47,38.48,22328.0,36.8213,36.8213,36.783,36.7926,22328.0
2022-03-24 15:05:00,38.49,38.58,38.48,38.57,18434.0,36.8022,36.8882,36.7926,36.8787,18434.0
2022-03-24 15:10:00,38.57,38.58,38.52,38.58,17640.0,36.8787,36.8882,36.8308,36.8882,17640.0
2022-03-24 15:15:00,38.57,38.6,38.55,38.6,11091.0,36.8787,36.9073,36.8595,36.9073,11091.0
2022-03-24 15:20:00,38.6,38.62,38.59,38.59,19362.0,36.9073,36.9265,36.8978,36.8978,19362.0
2022-03-24 15:25:00,38.59,38.6,38.59,38.59,14277.0,36.8978,36.9073,36.8978,36.8978,14277.0
2022-03-24 15:30:00,38.6,38.66,38.6,38.66,43719.0,36.9073,36.9647,36.9073,36.9647,43719.0
2022-03-24 15:35:00,38.66,38.66,38.58,38.58,75053.0,36.9647,36.9647,36.8882,36.8882,75053.0
2022-03-24 15:40:00,38.58,38.58,38.54,38.55,22790.0,36.8882,36.8882,36.85,36.8595,22790.0
2022-03-24 15:45:00,38.55,38.59,38.53,38.55,75259.0,36.8595,36.8978,36.8404,36.8595,75259.0
2022-03-24 15:50:00,38.55,38.59,38.53,38.56,53919.0,36.8595,36.8978,36.8404,36.8691,53919.0
2022-03-24 15:55:00,38.56,38.59,38.55,38.58,112762.0,36.8691,36.8978,36.8595,36.8882,112762.0
2022-03-25 09:30:00,38.26,38.35,38.15,38.24,139838.0,36.5822,36.6683,36.4771,36.5631,139838.0
2022-03-25 09:35:00,38.24,38.28,38.13,38.13,37599.0,36.5631,36.6014,36.4579,36.4579,37599.0
2022-03-25 09:40:00,38.13,38.26,38.13,38.22,35886.0,36.4579,36.5822,36.4579,36.544,35886.0
2022-03-25 09:45:00,38.23,38.41,38.23,38.37,40356.0,36.5536,36.7257,36.5536,36.6874,40356.0
2022-03-25 09:50:00,38.4,38.55,38.4,38.4,24789.0,36.7161,36.8595,36.7161,36.7161,24789.0
2022-03-25 09:55:00,38.39,38.44,38.35,38.42,26041.0,36.7065,36.7544,36.6683,36.7352,26041.0
2022-03-25 10:00:00,38.43,38.43,38.34,38.34,16612.0,36.7448,36.7448,36.6587,36.6587,16612.0
2022-03-25 10:05:00,38.35,38.45,38.35,38.38,40188.0,36.6683,36.7639,36.6683,36.697,40188.0
2022-03-25 10:10:00,38.37,38.51,38.37,38.46,30672.0,36.6874,36.8213,36.6874,36.7735,30672.0
2022-03-25 10:15:00,38.45,38.5,38.39,38.41,9210.0,36.7639,36.8117,36.7065,36.7257,9210.0
2022-03-25 10:20:00,38.4,38.43,38.35,38.42,15452.0,36.7161,36.7448,36.6683,36.7352,15452.0
2022-03-25 10:25:00,38.41,38.43,38.39,38.41,4439.0,36.7257,36.7448,36.7065,36.7257,4439.0
2022-03-25 10:30:00,38.4,38.41,38.34,38.41,25150.0,36.7161,36.7257,36.6587,36.7257,25150.0
2022-03-25 10:35:00,38.41,38.45,38.33,38.43,17303.0,36.7257,36.7639,36.6492,36.7448,17303.0
2022-03-25 10:40:00,38.42,38.46,38.39,38.39,10126.0,36.7352,36.7735,36.7065,36.7065,10126.0
2022-03-25 10:45:00,38.39,38.48,38.39,38.47,9930.0,36.7065,36.7926,36.7065,36.783,9930.0
2022-03-25 10:50:00,38.49,38.51,38.43,38.51,12141.0,36.8022,36.8213,36.7448,36.8213,12141.0
2022-03-25 10:55:00,38.51,38.55,38.48,38.48,21444.0,36.8213,36.8595,36.7926,36.7926,21444.0
2022-03-25 11:00:00,38.48,38.55,38.45,38.52,19360.0,36.7926,36.8595,36.7639,36.8308,19360.0
2022-03-25 11:05:00,38.53,38.57,38.49,38.55,17369.0,36.8404,36.8787,36.8022,36.8595,17369.0
2022-03-25 11:10:00,38.51,38.51,38.42,38.42,19179.0,36.8213,36.8213,36.7352,36.7352,19179.0
2022-03-25 11:15:00,38.41,38.52,38.41,38.52,18159.0,36.7257,36.8308,36.7257,36.8308,18159.0
2022-03-25 11:20:00,38.53,38.57,38.53,38.55,13705.0,36.8404,36.8787,36.8404,36.8595,13705.0
2022-03-25 11:25:00,38.55,38.63,38.54,38.59,39849.0,36.8595,36.936,36.85,36.8978,39849.0
2022-03-25 11:30:00,38.59,38.71,38.59,38.65,67885.0,36.8978,37.0125,36.8978,36.9551,67885.0
2022-03-25 11:35:00,38.65,38.65,38.6,38.63,15826.0,36.9551,36.9551,36.9073,36.936,15826.0
2022-03-25 11:40:00,38.64,38.64,38.57,38.59,20511.0,36.9456,36.9456,36.8787,36.8978,20511.0
2022-03-25 11:45:00,38.59,38.6,38.57,38.59,7295.0,36.8978,36.9073,36.8787,36.8978,7295.0
2022-03-25 11:50:00,38.56,38.58,38.52,38.52,10913.0,36.8691,36.8882,36.8308,36.8308,10913.0
2022-03-25 11:55:00,38.53,38.53,38.45,38.45,16057.0,36.8404,36.8404,36.7639,36.7639,16057.0
2022-03-25 12:00:00,38.44,38.44,38.38,38.42,17647.0,36.7544,36.7544,36.697,36.7352,17647.0
2022-03-25 12:05:00,38.42,38.49,38.42,38.47,15290.0,36.7352,36.8022,36.7352,36.783,15290.0
2022-03-25 12:10:00,38.46,38.54,38.46,38.54,15384.0,36.7735,36.85,36.7735,36.85,15384.0
2022-03-25 12:15:00,38.53,38.54,38.48,38.48,9931.0,36.8404,36.85,36.7926,36.7926,9931.0
2022-03-25 12:20:00,38.48,38.48,38.43,38.43,7932.0,36.7926,36.7926,36.7448,36.7448,7932.0
2022-03-25 12:25:00,38.44,38.48,38.44,38.48,6104.0,36.7544,36.7926,36.7544,36.7926,6104.0
2022-03-25 12:30:00,38.48,38.51,38.44,38.49,23886.0,36.7926,36.8213,36.7544,36.8022,23886.0
2022-03-25 12:35:00,38.49,38.52,38.46,38.49,16309.0,36.8022,36.8308,36.7735,36.8022,16309.0
2022-03-25 12:40:00,38.5,38.53,38.49,38.53,2770.0,36.8117,36.8404,36.8022,36.8404,2770.0
2022-03-25 12:45:00,38.53,38.53,38.46,38.46,13720.0,36.8404,36.8404,36.7735,36.7735,13720.0
2022-03-25 12:50:00,38.45,38.48,38.44,38.45,12889.0,36.7639,36.7926,36.7544,36.7639,12889.0
2022-03-25 12:55:00,38.44,38.44,38.41,38.43,4388.0,36.7544,36.7544,36.7257,36.7448,4388.0
2022-03-25 13:00:00,38.43,38.44,38.41,38.42,9978.0,36.7448,36.7544,36.7257,36.7352,9978.0
2022-03-25 13:05:00,38.42,38.47,38.42,38.47,4894.0,36.7352,36.783,36.7352,36.783,4894.0
2022-03-25 13:10:00,38.48,38.48,38.44,38.44,4347.0,36.7926,36.7926,36.7544,36.7544,4347.0
2022-03-25 13:15:00,38.44,38.44,38.4,38.41,7738.0,36.7544,36.7544,36.7161,36.7257,7738.0
2022-03-25 13:20:00,38.41,38.45,38.41,38.43,13608.0,36.7257,36.7639,36.7257,36.7448,13608.0
2022-03-25 13:25:00,38.42,38.45,38.42,38.43,14715.0,36.7352,36.7639,36.7352,36.7448,14715.0
2022-03-25 13:30:00,38.42,38.43,38.38,38.43,12580.0,36.7352,36.7448,36.697,36.7448,12580.0
2022-03-25 13:35:00,38.44,38.44,38.39,38.41,11846.0,36.7544,36.7544,36.7065,36.7257,11846.0
2022-03-25 13:40:00,38.42,38.44,38.4,38.42,7253.0,36.7352,36.7544,36.7161,36.7352,7253.0
2022-03-25 13:45:00,38.42,38.44,38.42,38.44,9431.0,36.7352,36.7544,36.7352,36.7544,9431.0
2022-03-25 13:50:00,38.43,38.44,38.38,38.44,9951.0,36.7448,36.7544,36.697,36.7544,9951.0
2022-03-25 13:55:00,38.45,38.48,38.45,38.48,5525.0,36.7639,36.7926,36.7639,36.7926,5525.0
2022-03-25 14:00:00,38.48,38.49,38.47,38.48,7257.0,36.7926,36.8022,36.783,36.7926,7257.0
2022-03-25 14:05:00,38.49,38.52,38.48,38.51,17690.0,36.8022,36.8308,36.7926,36.8213,17690.0
2022-03-25 14:10:00,38.51,38.53,38.5,38.53,13616.0,36.8213,36.8404,36.8117,36.8404,13616.0
2022-03-25 14:15:00,38.53,38.56,38.5,38.53,9825.0,36.8404,36.8691,36.8117,36.8404,9825.0
2022-03-25 14:20:00,38.54,38.54,38.52,38.52,3096.0,36.85,36.85,36.8308,36.8308,3096.0
2022-03-25 14:25:00,38.52,38.53,38.52,38.53,5585.0,36.8308,36.8404,36.8308,36.8404,5585.0
2022-03-25 14:30:00,38.53,38.56,38.53,38.55,4314.0,36.8404,36.8691,36.8404,36.8595,4314.0
2022-03-25 14:35:00,38.55,38.62,38.55,38.6,14865.0,36.8595,36.9265,36.8595,36.9073,14865.0
2022-03-25 14:40:00,38.6,38.62,38.59,38.62,7189.0,36.9073,36.9265,36.8978,36.9265,7189.0
2022-03-25 14:45:00,38.61,38.63,38.6,38.63,6600.0,36.9169,36.936,36.9073,36.936,6600.0
2022-03-25 14:50:00,38.63,38.65,38.61,38.65,30659.0,36.936,36.9551,36.9169,36.9551,30659.0
2022-03-25 14:55:00,38.65,38.65,38.61,38.61,6400.0,36.9551,36.9551,36.9169,36.9169,6400.0
2022-03-25 15:00:00,38.61,38.61,38.57,38.58,9498.0,36.9169,36.9169,36.8787,36.8882,9498.0
2022-03-25 15:05:00,38.59,38.59,38.55,38.55,7008.0,36.8978,36.8978,36.8595,36.8595,7008.0
2022-03-25 15:10:00,38.55,38.55,38.53,38.54,9583.0,36.8595,36.8595,36.8404,36.85,9583.0
2022-03-25 15:15:00,38.55,38.56,38.54,38.54,4520.0,36.8595,36.8691,36.85,36.85,4520.0
2022-03-25 15:20:00,38.55,38.59,38.55,38.59,10508.0,36.8595,36.8978,36.8595,36.8978,10508.0
2022-03-25 15:25:00,38.59,38.62,38.58,38.62,16506.0,36.8978,36.9265,36.8882,36.9265,16506.0
2022-03-25 15:30:00,38.61,38.67,38.61,38.67,11899.0,36.9169,36.9743,36.9169,36.9743,11899.0
2022-03-25 15:35:00,38.67,38.69,38.64,38.66,18749.0,36.9743,36.9934,36.9456,36.9647,18749.0
2022-03-25 15:40:00,38.66,38.68,38.65,38.66,38318.0,36.9647,36.9838,36.9551,36.9647,38318.0
2022-03-25 15:45:00,38.66,38.67,38.65,38.67,39538.0,36.9647,36.9743,36.9551,36.9743,39538.0
2022-03-25 15:50:00,38.67,38.72,38.66,38.72,27236.0,36.9743,37.0221,36.9647,37.0221,27236.0
2022-03-25 15:55:00,38.72,38.75,38.7,38.72,76218.0,37.0221,37.0508,37.0029,37.0221,76218.0
2022-03-28 09:30:00,38.1,38.17,37.9,38.01,259922.0,36.4293,36.4962,36.238,36.3432,259922.0
2022-03-28 09:35:00,38.0,38.13,37.94,37.95,58495.0,36.3336,36.4579,36.2763,36.2858,58495.0
2022-03-28 09:40:00,37.91,38.0,37.77,37.93,53424.0,36.2476,36.3336,36.1137,36.2667,53424.0
2022-03-28 09:45:00,37.94,37.97,37.77,37.78,40832.0,36.2763,36.305,36.1137,36.1233,40832.0
2022-03-28 09:50:00,37.78,37.81,37.66,37.67,68750.0,36.1233,36.152,36.0086,36.0181,68750.0
2022-03-28 09:55:00,37.66,37.78,37.64,37.75,64859.0,36.0086,36.1233,35.9894,36.0946,64859.0
2022-03-28 10:00:00,37.74,37.84,37.68,37.83,34365.0,36.085,36.1807,36.0277,36.1711,34365.0
2022-03-28 10:05:00,37.83,37.85,37.62,37.7,58414.0,36.1711,36.1902,35.9703,36.0468,58414.0
2022-03-28 10:10:00,37.7,37.77,37.65,37.68,60205.0,36.0468,36.1137,35.999,36.0277,60205.0
2022-03-28 10:15:00,37.67,37.87,37.67,37.84,56485.0,36.0181,36.2093,36.0181,36.1807,56485.0
2022-03-28 10:20:00,37.85,37.97,37.85,37.92,86427.0,36.1902,36.305,36.1902,36.2572,86427.0
2022-03-28 10:25:00,37.92,37.98,37.82,37.85,36159.0,36.2572,36.3145,36.1615,36.1902,36159.0
2022-03-28 10:30:00,37.87,37.9,37.83,37.88,22321.0,36.2093,36.238,36.1711,36.2189,22321.0
2022-03-28 10:35:00,37.86,37.95,37.85,37.94,24157.0,36.1998,36.2858,36.1902,36.2763,24157.0
2022-03-28 10:40:00,37.94,37.98,37.86,37.87,21475.0,36.2763,36.3145,36.1998,36.2093,21475.0
2022-03-28 10:45:00,37.86,37.89,37.8,37.8,12735.0,36.1998,36.2285,36.1424,36.1424,12735.0
2022-03-28 10:50:00,37.8,37.83,37.78,37.8,16381.0,36.1424,36.1711,36.1233,36.1424,16381.0
2022-03-28 10:55:00,37.77,37.8,37.72,37.74,14657.0,36.1137,36.1424,36.0659,36.085,14657.0
2022-03-28 11:00:00,37.73,37.9,37.73,37.9,29159.0,36.0755,36.238,36.0755,36.238,29159.0
2022-03-28 11:05:00,37.91,37.95,37.89,37.9,29306.0,36.2476,36.2858,36.2285,36.238,29306.0
2022-03-28 11:10:00,37.88,37.93,37.87,37.88,23640.0,36.2189,36.2667,36.2093,36.2189,23640.0
2022-03-28 11:15:00,37.89,37.94,37.89,37.91,59095.0,36.2285,36.2763,36.2285,36.2476,59095.0
2022-03-28 11:20:00,37.9,37.94,37.89,37.89,36101.0,36.238,36.2763,36.2285,36.2285,36101.0
2022-03-28 11:25:00,37.9,37.94,37.88,37.94,51681.0,36.238,36.2763,36.2189,36.2763,51681.0
2022-03-28 11:30:00,37.93,37.95,37.92,37.92,33068.0,36.2667,36.2858,36.2572,36.2572,33068.0
2022-03-28 11:35:00,37.93,37.95,37.89,37.89,20599.0,36.2667,36.2858,36.2285,36.2285,20599.0
2022-03-28 11:40:00,37.88,37.89,37.81,37.81,9754.0,36.2189,36.2285,36.152,36.152,9754.0
2022-03-28 11:45:00,37.82,37.85,37.82,37.83,39833.0,36.1615,36.1902,36.1615,36.1711,39833.0
2022-03-28 11:50:00,37.85,37.89,37.85,37.89,17158.0,36.1902,36.2285,36.1902,36.2285,17158.0
2022-03-28 11:55:00,37.87,37.87,37.82,37.83,9236.0,36.2093,36.2093,36.1615,36.1711,9236.0
2022-03-28 12:00:00,37.84,37.85,37.81,37.83,29326.0,36.1807,36.1902,36.152,36.1711,29326.0
2022-03-28 12:05:00,37.81,37.84,37.81,37.84,10368.0,36.152,36.1807,36.152,36.1807,10368.0
2022-03-28 12:10:00,37.84,37.92,37.84,37.9,24680.0,36.1807,36.2572,36.1807,36.238,24680.0
2022-03-28 12:15:00,37.9,37.91,37.89,37.9,8154.0,36.238,36.2476,36.2285,36.238,8154.0
2022-03-28 12:20:00,37.89,37.92,37.88,37.92,29581.0,36.2285,36.2572,36.2189,36.2572,29581.0
2022-03-28 12:25:00,37.91,37.91,37.87,37.9,6222.0,36.2476,36.2476,36.2093,36.238,6222.0
2022-03-28 12:30:00,37.9,37.95,37.89,37.94,13226.0,36.238,36.2858,36.2285,36.2763,13226.0
2022-03-28 12:35:00,37.94,37.94,37.89,37.92,11779.0,36.2763,36.2763,36.2285,36.2572,11779.0
2022-03-28 12:40:00,37.92,37.96,37.92,37.96,9477.0,36.2572,36.2954,36.2572,36.2954,9477.0
2022-03-28 12:45:00,37.95,37.96,37.91,37.92,9459.0,36.2858,36.2954,36.2476,36.2572,9459.0
2022-03-28 12:50:00,37.91,37.95,37.9,37.92,16654.0,36.2476,36.2858,36.238,36.2572,16654.0
2022-03-28 12:55:00,37.91,37.97,37.91,37.93,12784.0,36.2476,36.305,36.2476,36.2667,12784.0
2022-03-28 13:00:00,37.93,37.99,37.92,37.98,9034.0,36.2667,36.3241,36.2572,36.3145,9034.0
2022-03-28 13:05:00,37.98,38.0,37.96,37.99,19103.0,36.3145,36.3336,36.2954,36.3241,19103.0
2022-03-28 13:10:00,37.99,38.01,37.98,37.99,7855.0,36.3241,36.3432,36.3145,36.3241,7855.0
2022-03-28 13:15:00,37.98,37.99,37.91,37.91,37809.0,36.3145,36.3241,36.2476,36.2476,37809.0
2022-03-28 13:20:00,37.91,37.95,37.9,37.94,9834.0,36.2476,36.2858,36.238,36.2763,9834.0
2022-03-28 13:25:00,37.94,37.95,37.93,37.94,13336.0,36.2763,36.2858,36.2667,36.2763,13336.0
2022-03-28 13:30:00,37.94,37.96,37.9,37.91,76005.0,36.2763,36.2954,36.238,36.2476,76005.0
2022-03-28 13:35:00,37.92,37.97,37.92,37.94,4879.0,36.2572,36.305,36.2572,36.2763,4879.0
2022-03-28 13:40:00,37.94,37.95,37.9,37.9,30965.0,36.2763,36.2858,36.238,36.238,30965.0
2022-03-28 13:45:00,37.9,37.91,37.88,37.89,5934.0,36.238,36.2476,36.2189,36.2285,5934.0
2022-03-28 13:50:00,37.88,37.88,37.83,37.84,15194.0,36.2189,36.2189,36.1711,36.1807,15194.0
2022-03-28 13:55:00,37.83,37.84,37.79,37.8,9450.0,36.1711,36.1807,36.1329,36.1424,9450.0
2022-03-28 14:00:00,37.8,37.8,37.79,37.79,6713.0,36.1424,36.1424,36.1329,36.1329,6713.0
2022-03-28 14:05:00,37.79,37.79,37.74,37.74,22595.0,36.1329,36.1329,36.085,36.085,22595.0
2022-03-28 14:10:00,37.75,37.78,37.74,37.75,28965.0,36.0946,36.1233,36.085,36.0946,28965.0
2022-03-28 14:15:00,37.76,37.76,37.68,37.69,23046.0,36.1042,36.1042,36.0277,36.0372,23046.0
2022-03-28 14:20:00,37.68,37.72,37.67,37.71,16598.0,36.0277,36.0659,36.0181,36.0564,16598.0
2022-03-28 14:25:00,37.72,37.77,37.72,37.77,19737.0,36.0659,36.1137,36.0659,36.1137,19737.0
2022-03-28 14:30:00,37.76,37.85,37.76,37.85,30250.0,36.1042,36.1902,36.1042,36.1902,30250.0
2022-03-28 14:35:00,37.86,37.9,37.86,37.89,6335.0,36.1998,36.238,36.1998,36.2285,6335.0
2022-03-28 14:40:00,37.88,37.96,37.88,37.96,31466.0,36.2189,36.2954,36.2189,36.2954,31466.0
2022-03-28 14:45:00,37.96,37.97,37.94,37.94,15052.0,36.2954,36.305,36.2763,36.2763,15052.0
2022-03-28 14:50:00,37.93,37.93,37.8,37.83,37356.0,36.2667,36.2667,36.1424,36.1711,37356.0
2022-03-28 14:55:00,37.82,37.83,37.75,37.79,56999.0,36.1615,36.1711,36.0946,36.1329,56999.0
2022-03-28 15:00:00,37.78,37.78,37.72,37.72,11804.0,36.1233,36.1233,36.0659,36.0659,11804.0
2022-03-28 15:05:00,37.72,37.75,37.65,37.72,104835.0,36.0659,36.0946,35.999,36.0659,104835.0
2022-03-28 15:10:00,37.72,37.8,37.72,37.79,14405.0,36.0659,36.1424,36.0659,36.1329,14405.0
2022-03-28 15:15:00,37.79,37.8,37.78,37.8,15266.0,36.1329,36.1424,36.1233,36.1424,15266.0
2022-03-28 15:20:00,37.8,37.8,37.72,37.72,26299.0,36.1424,36.1424,36.0659,36.0659,26299.0
2022-03-28 15:25:00,37.71,37.71,37.64,37.65,36281.0,36.0564,36.0564,35.9894,35.999,36281.0
2022-03-28 15:30:00,37.64,37.67,37.62,37.62,29132.0,35.9894,36.0181,35.9703,35.9703,29132.0
2022-03-28 15:35:00,37.61,37.65,37.61,37.63,44870.0,35.9607,35.999,35.9607,35.9799,44870.0
2022-03-28 15:40:00,37.62,37.63,37.59,37.62,63456.0,35.9703,35.9799,35.9416,35.9703,63456.0
2022-03-28 15:45:00,37.61,37.65,37.6,37.62,50716.0,35.9607,35.999,35.9512,35.9703,50716.0
2022-03-28 15:50:00,37.63,37.66,37.63,37.66,80625.0,35.9799,36.0086,35.9799,36.0086,80625.0
2022-03-28 15:55:00,37.67,37.72,37.66,37.71,197399.0,36.0181,36.0659,36.0086,36.0564,197399.0
2022-03-29 09:30:00,36.9,36.99,36.67,36.72,390511.0,35.2819,35.3679,35.062,35.1098,390511.0
2022-03-29 09:35:00,36.73,37.03,36.72,36.99,227714.0,35.1193,35.4062,35.1098,35.3679,227714.0
2022-03-29 09:40:00,36.98,37.01,36.8,36.96,118363.0,35.3584,35.3871,35.1863,35.3393,118363.0
2022-03-29 09:45:00,36.95,37.21,36.95,37.15,89412.0,35.3297,35.5783,35.3297,35.5209,89412.0
2022-03-29 09:50:00,37.16,37.37,37.15,37.33,82650.0,35.5305,35.7313,35.5209,35.693,82650.0
2022-03-29 09:55:00,37.32,37.43,37.3,37.4,73574.0,35.6835,35.7886,35.6643,35.76,73574.0
2022-03-29 10:00:00,37.39,37.49,37.27,37.44,109389.0,35.7504,35.846,35.6357,35.7982,109389.0
2022-03-29 10:05:00,37.45,37.55,37.41,37.44,89758.0,35.8078,35.9034,35.7695,35.7982,89758.0
2022-03-29 10:10:00,37.46,37.61,37.43,37.58,49902.0,35.8173,35.9607,35.7886,35.9321,49902.0
2022-03-29 10:15:00,37.58,37.63,37.49,37.55,49471.0,35.9321,35.9799,35.846,35.9034,49471.0
2022-03-29 10:20:00,37.56,37.64,37.52,37.63,26982.0,35.9129,35.9894,35.8747,35.9799,26982.0
2022-03-29 10:25:00,37.64,37.78,37.64,37.67,24590.0,35.9894,36.1233,35.9894,36.0181,24590.0
2022-03-29 10:30:00,37.68,37.74,37.62,37.68,20141.0,36.0277,36.085,35.9703,36.0277,20141.0
2022-03-29 10:35:00,37.69,37.78,37.64,37.74,19856.0,36.0372,36.1233,35.9894,36.085,19856.0
2022-03-29 10:40:00,37.75,37.77,37.68,37.7,28690.0,36.0946,36.1137,36.0277,36.0468,28690.0
2022-03-29 10:45:00,37.71,37.71,37.63,37.68,30736.0,36.0564,36.0564,35.9799,36.0277,30736.0
2022-03-29 10:50:00,37.68,37.68,37.63,37.68,23146.0,36.0277,36.0277,35.9799,36.0277,23146.0
2022-03-29 10:55:00,37.66,37.7,37.62,37.63,71837.0,36.0086,36.0468,35.9703,35.9799,71837.0
2022-03-29 11:00:00,37.62,37.7,37.61,37.67,45426.0,35.9703,36.0468,35.9607,36.0181,45426.0
2022-03-29 11:05:00,37.67,37.76,37.67,37.73,24309.0,36.0181,36.1042,36.0181,36.0755,24309.0
2022-03-29 11:10:00,37.73,37.78,37.72,37.75,17185.0,36.0755,36.1233,36.0659,36.0946,17185.0
2022-03-29 11:15:00,37.75,37.76,37.72,37.74,27558.0,36.0946,36.1042,36.0659,36.085,27558.0
2022-03-29 11:20:00,37.75,37.8,37.72,37.76,14771.0,36.0946,36.1424,36.0659,36.1042,14771.0
2022-03-29 11:25:00,37.76,37.82,37.74,37.81,17551.0,36.1042,36.1615,36.085,36.152,17551.0
2022-03-29 11:30:00,37.83,37.87,37.8,37.85,47836.0,36.1711,36.2093,36.1424,36.1902,47836.0
2022-03-29 11:35:00,37.85,37.87,37.81,37.83,16513.0,36.1902,36.2093,36.152,36.1711,16513.0
2022-03-29 11:40:00,37.82,37.82,37.72,37.74,11392.0,36.1615,36.1615,36.0659,36.085,11392.0
2022-03-29 11:45:00,37.74,37.76,37.69,37.76,19675.0,36.085,36.1042,36.0372,36.1042,19675.0
2022-03-29 11:50:00,37.76,37.8,37.76,37.8,17587.0,36.1042,36.1424,36.1042,36.1424,17587.0
2022-03-29 11:55:00,37.8,37.83,37.76,37.83,8386.0,36.1424,36.1711,36.1042,36.1711,8386.0
2022-03-29 12:00:00,37.86,37.86,37.83,37.83,10980.0,36.1998,36.1998,36.1711,36.1711,10980.0
2022-03-29 12:05:00,37.83,37.83,37.73,37.73,13700.0,36.1711,36.1711,36.0755,36.0755,13700.0
2022-03-29 12:10:00,37.73,37.74,37.71,37.72,14484.0,36.0755,36.085,36.0564,36.0659,14484.0
2022-03-29 12:15:00,37.73,37.81,37.72,37.81,11800.0,36.0755,36.152,36.0659,36.152,11800.0
2022-03-29 12:20:00,37.82,37.83,37.78,37.82,13374.0,36.1615,36.1711,36.1233,36.1615,13374.0
2022-03-29 12:25:00,37.84,37.85,37.82,37.85,15035.0,36.1807,36.1902,36.1615,36.1902,15035.0
2022-03-29 12:30:00,37.84,37.95,37.83,37.95,20371.0,36.1807,36.2858,36.1711,36.2858,20371.0
2022-03-29 12:35:00,37.96,37.97,37.93,37.96,63166.0,36.2954,36.305,36.2667,36.2954,63166.0
2022-03-29 12:40:00,37.96,38.02,37.96,38.0,28727.0,36.2954,36.3528,36.2954,36.3336,28727.0
2022-03-29 12:45:00,37.99,37.99,37.93,37.93,29581.0,36.3241,36.3241,36.2667,36.2667,29581.0
2022-03-29 12:50:00,37.93,37.94,37.88,37.9,24964.0,36.2667,36.2763,36.2189,36.238,24964.0
2022-03-29 12:55:00,37.91,37.92,37.9,37.91,19659.0,36.2476,36.2572,36.238,36.2476,19659.0
2022-03-29 13:00:00,37.91,37.91,37.82,37.89,25382.0,36.2476,36.2476,36.1615,36.2285,25382.0
2022-03-29 13:05:00,37.9,37.93,37.89,37.91,19284.0,36.238,36.2667,36.2285,36.2476,19284.0
2022-03-29 13:10:00,37.9,37.95,37.88,37.94,53166.0,36.238,36.2858,36.2189,36.2763,53166.0
2022-03-29 13:15:00,37.94,37.96,37.92,37.94,17136.0,36.2763,36.2954,36.2572,36.2763,17136.0
2022-03-29 13:20:00,37.95,37.95,37.89,37.89,11243.0,36.2858,36.2858,36.2285,36.2285,11243.0
2022-03-29 13:25:00,37.89,37.97,37.89,37.95,8650.0,36.2285,36.305,36.2285,36.2858,8650.0
2022-03-29 13:30:00,37.95,37.97,37.94,37.96,8558.0,36.2858,36.305,36.2763,36.2954,8558.0
2022-03-29 13:35:00,37.98,38.01,37.97,37.97,13016.0,36.3145,36.3432,36.305,36.305,13016.0
2022-03-29 13:40:00,37.96,37.96,37.87,37.87,24413.0,36.2954,36.2954,36.2093,36.2093,24413.0
2022-03-29 13:45:00,37.86,37.91,37.83,37.91,9643.0,36.1998,36.2476,36.1711,36.2476,9643.0
2022-03-29 13:50:00,37.9,37.91,37.88,37.89,8682.0,36.238,36.2476,36.2189,36.2285,8682.0
2022-03-29 13:55:00,37.89,37.98,37.89,37.98,5220.0,36.2285,36.3145,36.2285,36.3145,5220.0
2022-03-29 14:00:00,37.98,38.01,37.98,38.0,11988.0,36.3145,36.3432,36.3145,36.3336,11988.0
2022-03-29 14:05:00,38.0,38.05,37.99,38.04,13476.0,36.3336,36.3815,36.3241,36.3719,13476.0
2022-03-29 14:10:00,38.05,38.05,38.03,38.04,10823.0,36.3815,36.3815,36.3623,36.3719,10823.0
2022-03-29 14:15:00,38.05,38.06,38.04,38.04,7980.0,36.3815,36.391,36.3719,36.3719,7980.0
2022-03-29 14:20:00,38.04,38.08,38.0,38.08,24523.0,36.3719,36.4101,36.3336,36.4101,24523.0
2022-03-29 14:25:00,38.09,38.12,38.08,38.09,20782.0,36.4197,36.4484,36.4101,36.4197,20782.0
2022-03-29 14:30:00,38.1,38.12,38.09,38.09,16215.0,36.4293,36.4484,36.4197,36.4197,16215.0
2022-03-29 14:35:00,38.1,38.11,38.07,38.09,9731.0,36.4293,36.4388,36.4006,36.4197,9731.0
2022-03-29 14:40:00,38.1,38.1,38.07,38.07,9100.0,36.4293,36.4293,36.4006,36.4006,9100.0
2022-03-29 14:45:00,38.07,38.08,38.03,38.07,49698.0,36.4006,36.4101,36.3623,36.4006,49698.0
2022-03-29 14:50:00,38.09,38.1,38.05,38.06,20839.0,36.4197,36.4293,36.3815,36.391,20839.0
2022-03-29 14:55:00,38.05,38.07,38.05,38.07,14102.0,36.3815,36.4006,36.3815,36.4006,14102.0
2022-03-29 15:00:00,38.07,38.13,38.06,38.13,21305.0,36.4006,36.4579,36.391,36.4579,21305.0
2022-03-29 15:05:00,38.13,38.13,38.1,38.11,8594.0,36.4579,36.4579,36.4293,36.4388,8594.0
2022-03-29 15:10:00,38.1,38.1,38.07,38.07,19618.0,36.4293,36.4293,36.4006,36.4006,19618.0
2022-03-29 15:15:00,38.08,38.09,38.05,38.05,11641.0,36.4101,36.4197,36.3815,36.3815,11641.0
2022-03-29 15:20:00,38.06,38.07,38.05,38.05,20892.0,36.391,36.4006,36.3815,36.3815,20892.0
2022-03-29 15:25:00,38.05,38.07,38.04,38.07,20758.0,36.3815,36.4006,36.3719,36.4006,20758.0
2022-03-29 15:30:00,38.07,38.11,38.07,38.07,36379.0,36.4006,36.4388,36.4006,36.4006,36379.0
2022-03-29 15:35:00,38.08,38.16,38.08,38.14,43181.0,36.4101,36.4866,36.4101,36.4675,43181.0
2022-03-29 15:40:00,38.14,38.16,38.13,38.16,33899.0,36.4675,36.4866,36.4579,36.4866,33899.0
2022-03-29 15:45:00,38.17,38.2,38.17,38.2,44191.0,36.4962,36.5249,36.4962,36.5249,44191.0
2022-03-29 15:50:00,38.21,38.21,38.15,38.15,41978.0,36.5344,36.5344,36.4771,36.4771,41978.0
2022-03-29 15:55:00,38.15,38.25,38.15,38.22,164301.0,36.4771,36.5727,36.4771,36.544,164301.0
2022-03-30 09:30:00,38.25,38.63,38.25,38.58,320544.0,36.5727,36.936,36.5727,36.8882,320544.0
2022-03-30 09:35:00,38.6,38.72,38.58,38.68,97945.0,36.9073,37.0221,36.8882,36.9838,97945.0
2022-03-30 09:40:00,38.68,38.73,38.57,38.59,90720.0,36.9838,37.0316,36.8787,36.8978,90720.0
2022-03-30 09:45:00,38.6,38.65,38.49,38.55,54751.0,36.9073,36.9551,36.8022,36.8595,54751.0
2022-03-30 09:50:00,38.55,38.7,38.52,38.69,56729.0,36.8595,37.0029,36.8308,36.9934,56729.0
2022-03-30 09:55:00,38.69,38.78,38.65,38.78,38533.0,36.9934,37.0794,36.9551,37.0794,38533.0
2022-03-30 10:00:00,38.78,38.84,38.78,38.78,51386.0,37.0794,37.1368,37.0794,37.0794,51386.0
2022-03-30 10:05:00,38.8,38.83,38.71,38.72,25816.0,37.0986,37.1272,37.0125,37.0221,25816.0
2022-03-30 10:10:00,38.73,38.77,38.6,38.61,46103.0,37.0316,37.0699,36.9073,36.9169,46103.0
2022-03-30 10:15:00,38.59,38.7,38.58,38.69,37531.0,36.8978,37.0029,36.8882,36.9934,37531.0
2022-03-30 10:20:00,38.71,38.72,38.61,38.63,15219.0,37.0125,37.0221,36.9169,36.936,15219.0
2022-03-30 10:25:00,38.64,38.65,38.55,38.64,29306.0,36.9456,36.9551,36.8595,36.9456,29306.0
2022-03-30 10:30:00,38.63,38.63,38.48,38.61,44546.0,36.936,36.936,36.7926,36.9169,44546.0
2022-03-30 10:35:00,38.61,38.67,38.61,38.63,72051.0,36.9169,36.9743,36.9169,36.936,72051.0
2022-03-30 10:40:00,38.63,38.65,38.58,38.64,23073.0,36.936,36.9551,36.8882,36.9456,23073.0
2022-03-30 10:45:00,38.65,38.78,38.65,38.76,28043.0,36.9551,37.0794,36.9551,37.0603,28043.0
2022-03-30 10:50:00,38.76,38.83,38.76,38.8,22464.0,37.0603,37.1272,37.0603,37.0986,22464.0
2022-03-30 10:55:00,38.8,38.86,38.78,38.85,16926.0,37.0986,37.1559,37.0794,37.1464,16926.0
2022-03-30 11:00:00,38.85,38.85,38.77,38.83,28958.0,37.1464,37.1464,37.0699,37.1272,28958.0
2022-03-30 11:05:00,38.83,38.84,38.72,38.73,24192.0,37.1272,37.1368,37.0221,37.0316,24192.0
2022-03-30 11:10:00,38.73,38.8,38.7,38.76,19801.0,37.0316,37.0986,37.0029,37.0603,19801.0
2022-03-30 11:15:00,38.76,38.77,38.7,38.71,36648.0,37.0603,37.0699,37.0029,37.0125,36648.0
2022-03-30 11:20:00,38.72,38.73,38.63,38.64,24497.0,37.0221,37.0316,36.936,36.9456,24497.0
2022-03-30 11:25:00,38.64,38.64,38.58,38.6,27934.0,36.9456,36.9456,36.8882,36.9073,27934.0
2022-03-30 11:30:00,38.6,38.65,38.57,38.61,13580.0,36.9073,36.9551,36.8787,36.9169,13580.0
2022-03-30 11:35:00,38.6,38.63,38.58,38.61,4369.0,36.9073,36.936,36.8882,36.9169,4369.0
2022-03-30 11:40:00,38.61,38.64,38.6,38.64,7993.0,36.9169,36.9456,36.9073,36.9456,7993.0
2022-03-30 11:45:00,38.64,38.68,38.63,38.63,8835.0,36.9456,36.9838,36.936,36.936,8835.0
2022-03-30 11:50:00,38.64,38.68,38.64,38.66,6496.0,36.9456,36.9838,36.9456,36.9647,6496.0
2022-03-30 11:55:00,38.66,38.66,38.63,38.66,10282.0,36.9647,36.9647,36.936,36.9647,10282.0
2022-03-30 12:00:00,38.65,38.66,38.64,38.66,7411.0,36.9551,36.9647,36.9456,36.9647,7411.0
2022-03-30 12:05:00,38.66,38.66,38.6,38.62,21335.0,36.9647,36.9647,36.9073,36.9265,21335.0
2022-03-30 12:10:00,38.63,38.63,38.6,38.63,7378.0,36.936,36.936,36.9073,36.936,7378.0
2022-03-30 12:15:00,38.65,38.65,38.59,38.6,12072.0,36.9551,36.9551,36.8978,36.9073,12072.0
2022-03-30 12:20:00,38.6,38.61,38.56,38.56,20172.0,36.9073,36.9169,36.8691,36.8691,20172.0
2022-03-30 12:25:00,38.57,38.57,38.51,38.54,23607.0,36.8787,36.8787,36.8213,36.85,23607.0
2022-03-30 12:30:00,38.53,38.62,38.53,38.6,15302.0,36.8404,36.9265,36.8404,36.9073,15302.0
2022-03-30 12:35:00,38.6,38.65,38.6,38.62,19870.0,36.9073,36.9551,36.9073,36.9265,19870.0
2022-03-30 12:40:00,38.62,38.63,38.6,38.6,6745.0,36.9265,36.936,36.9073,36.9073,6745.0
2022-03-30 12:45:00,38.62,38.64,38.59,38.59,17596.0,36.9265,36.9456,36.8978,36.8978,17596.0
2022-03-30 12:50:00,38.58,38.61,38.58,38.59,7066.0,36.8882,36.9169,36.8882,36.8978,7066.0
2022-03-30 12:55:00,38.58,38.58,38.56,38.57,3740.0,36.8882,36.8882,36.8691,36.8787,3740.0
2022-03-30 13:00:00,38.57,38.61,38.57,38.59,10783.0,36.8787,36.9169,36.8787,36.8978,10783.0
2022-03-30 13:05:00,38.59,38.62,38.59,38.62,12079.0,36.8978,36.9265,36.8978,36.9265,12079.0
2022-03-30 13:10:00,38.62,38.62,38.57,38.59,11424.0,36.9265,36.9265,36.8787,36.8978,11424.0
2022-03-30 13:15:00,38.6,38.64,38.6,38.61,4742.0,36.9073,36.9456,36.9073,36.9169,4742.0
2022-03-30 13:20:00,38.62,38.63,38.58,38.58,5692.0,36.9265,36.936,36.8882,36.8882,5692.0
2022-03-30 13:25:00,38.6,38.6,38.53,38.57,9016.0,36.9073,36.9073,36.8404,36.8787,9016.0
2022-03-30 13:30:00,38.58,38.58,38.55,38.55,2389.0,36.8882,36.8882,36.8595,36.8595,2389.0
2022-03-30 13:35:00,38.53,38.53,38.49,38.5,9897.0,36.8404,36.8404,36.8022,36.8117,9897.0
2022-03-30 13:40:00,38.51,38.53,38.49,38.52,7808.0,36.8213,36.8404,36.8022,36.8308,7808.0
2022-03-30 13:45:00,38.53,38.55,38.51,38.52,13049.0,36.8404,36.8595,36.8213,36.8308,13049.0
2022-03-30 13:50:00,38.51,38.51,38.45,38.45,11857.0,36.8213,36.8213,36.7639,36.7639,11857.0
2022-03-30 13:55:00,38.44,38.44,38.4,38.42,43359.0,36.7544,36.7544,36.7161,36.7352,43359.0
2022-03-30 14:00:00,38.42,38.43,38.38,38.43,11860.0,36.7352,36.7448,36.697,36.7448,11860.0
2022-03-30 14:05:00,38.42,38.42,38.39,38.39,8150.0,36.7352,36.7352,36.7065,36.7065,8150.0
2022-03-30 14:10:00,38.4,38.46,38.4,38.46,30904.0,36.7161,36.7735,36.7161,36.7735,30904.0
2022-03-30 14:15:00,38.46,38.47,38.44,38.47,16926.0,36.7735,36.783,36.7544,36.783,16926.0
2022-03-30 14:20:00,38.5,38.5,38.46,38.48,15953.0,36.8117,36.8117,36.7735,36.7926,15953.0
2022-03-30 14:25:00,38.48,38.52,38.48,38.51,14608.0,36.7926,36.8308,36.7926,36.8213,14608.0
2022-03-30 14:30:00,38.51,38.54,38.5,38.54,16584.0,36.8213,36.85,36.8117,36.85,16584.0
2022-03-30 14:35:00,38.55,38.58,38.53,38.56,6353.0,36.8595,36.8882,36.8404,36.8691,6353.0
2022-03-30 14:40:00,38.56,38.57,38.52,38.55,8793.0,36.8691,36.8787,36.8308,36.8595,8793.0
2022-03-30 14:45:00,38.55,38.55,38.53,38.55,10592.0,36.8595,36.8595,36.8404,36.8595,10592.0
2022-03-30 14:50:00,38.54,38.54,38.51,38.51,8555.0,36.85,36.85,36.8213,36.8213,8555.0
2022-03-30 14:55:00,38.52,38.52,38.48,38.48,13071.0,36.8308,36.8308,36.7926,36.7926,13071.0
2022-03-30 15:00:00,38.48,38.48,38.44,38.44,30980.0,36.7926,36.7926,36.7544,36.7544,30980.0
2022-03-30 15:05:00,38.43,38.53,38.43,38.52,51587.0,36.7448,36.8404,36.7448,36.8308,51587.0
2022-03-30 15:10:00,38.49,38.52,38.48,38.52,8777.0,36.8022,36.8308,36.7926,36.8308,8777.0
2022-03-30 15:15:00,38.52,38.54,38.49,38.5,14720.0,36.8308,36.85,36.8022,36.8117,14720.0
2022-03-30 15:20:00,38.5,38.51,38.46,38.47,19765.0,36.8117,36.8213,36.7735,36.783,19765.0
2022-03-30 15:25:00,38.46,38.5,38.46,38.49,13459.0,36.7735,36.8117,36.7735,36.8022,13459.0
2022-03-30 15:30:00,38.5,38.56,38.5,38.56,17493.0,36.8117,36.8691,36.8117,36.8691,17493.0
2022-03-30 15:35:00,38.56,38.6,38.53,38.59,39162.0,36.8691,36.9073,36.8404,36.8978,39162.0
2022-03-30 15:40:00,38.58,38.64,38.58,38.64,14059.0,36.8882,36.9456,36.8882,36.9456,14059.0
2022-03-30 15:45:00,38.65,38.67,38.64,38.65,38915.0,36.9551,36.9743,36.9456,36.9551,38915.0
2022-03-30 15:50:00,38.64,38.69,38.62,38.67,36366.0,36.9456,36.9934,36.9265,36.9743,36366.0
2022-03-30 15:55:00,38.68,38.7,38.64,38.66,155844.0,36.9838,37.0029,36.9456,36.9647,155844.0
2022-03-31 09:30:00,38.75,39.03,38.72,39.0,260449.0,37.0508,37.3185,37.0221,37.2898,260449.0
2022-03-31 09:35:00,38.96,39.07,38.93,39.03,66073.0,37.2515,37.3567,37.2229,37.3185,66073.0
2022-03-31 09:40:00,39.03,39.03,38.9,38.93,54259.0,37.3185,37.3185,37.1942,37.2229,54259.0
2022-03-31 09:45:00,38.92,39.06,38.87,39.02,57024.0,37.2133,37.3472,37.1655,37.3089,57024.0
2022-03-31 09:50:00,38.98,39.0,38.83,38.86,61765.0,37.2707,37.2898,37.1272,37.1559,61765.0
2022-03-31 09:55:00,38.86,38.87,38.68,38.74,59935.0,37.1559,37.1655,36.9838,37.0412,59935.0
2022-03-31 10:00:00,38.75,38.86,38.71,38.78,26961.0,37.0508,37.1559,37.0125,37.0794,26961.0
2022-03-31 10:05:00,38.78,38.78,38.62,38.65,34206.0,37.0794,37.0794,36.9265,36.9551,34206.0
2022-03-31 10:10:00,38.64,38.69,38.61,38.64,18792.0,36.9456,36.9934,36.9169,36.9456,18792.0
2022-03-31 10:15:00,38.64,38.67,38.53,38.53,19364.0,36.9456,36.9743,36.8404,36.8404,19364.0
2022-03-31 10:20:00,38.53,38.69,38.53,38.63,23899.0,36.8404,36.9934,36.8404,36.936,23899.0
2022-03-31 10:25:00,38.64,38.72,38.63,38.68,13801.0,36.9456,37.0221,36.936,36.9838,13801.0
2022-03-31 10:30:00,38.7,38.7,38.63,38.68,18548.0,37.0029,37.0029,36.936,36.9838,18548.0
2022-03-31 10:35:00,38.67,38.76,38.67,38.76,18270.0,36.9743,37.0603,36.9743,37.0603,18270.0
2022-03-31 10:40:00,38.76,38.82,38.73,38.81,42302.0,37.0603,37.1177,37.0316,37.1081,42302.0
2022-03-31 10:45:00,38.81,38.81,38.73,38.73,33014.0,37.1081,37.1081,37.0316,37.0316,33014.0
2022-03-31 10:50:00,38.75,38.78,38.73,38.77,21851.0,37.0508,37.0794,37.0316,37.0699,21851.0
2022-03-31 10:55:00,38.77,38.87,38.77,38.86,19333.0,37.0699,37.1655,37.0699,37.1559,19333.0
2022-03-31 11:00:00,38.86,38.89,38.86,38.86,14907.0,37.1559,37.1846,37.1559,37.1559,14907.0
2022-03-31 11:05:00,38.85,38.88,38.81,38.87,31545.0,37.1464,37.1751,37.1081,37.1655,31545.0
2022-03-31 11:10:00,38.87,38.89,38.83,38.83,14901.0,37.1655,37.1846,37.1272,37.1272,14901.0
2022-03-31 11:15:00,38.84,38.85,38.82,38.85,18092.0,37.1368,37.1464,37.1177,37.1464,18092.0
2022-03-31 11:20:00,38.85,38.88,38.83,38.86,23495.0,37.1464,37.1751,37.1272,37.1559,23495.0
2022-03-31 11:25:00,38.87,38.92,38.87,38.91,30119.0,37.1655,37.2133,37.1655,37.2037,30119.0
2022-03-31 11:30:00,38.91,38.91,38.83,38.83,26639.0,37.2037,37.2037,37.1272,37.1272,26639.0
2022-03-31 11:35:00,38.83,38.83,38.79,38.8,17640.0,37.1272,37.1272,37.089,37.0986,17640.0
2022-03-31 11:40:00,38.8,38.89,38.8,38.89,12055.0,37.0986,37.1846,37.0986,37.1846,12055.0
2022-03-31 11:45:00,38.89,38.95,38.89,38.95,18137.0,37.1846,37.242,37.1846,37.242,18137.0
2022-03-31 11:50:00,38.95,38.97,38.94,38.95,9148.0,37.242,37.2611,37.2324,37.242,9148.0
2022-03-31 11:55:00,38.96,39.03,38.96,39.01,18979.0,37.2515,37.3185,37.2515,37.2994,18979.0
2022-03-31 12:00:00,39.01,39.02,38.94,38.94,14566.0,37.2994,37.3089,37.2324,37.2324,14566.0
2022-03-31 12:05:00,38.94,38.94,38.9,38.9,9237.0,37.2324,37.2324,37.1942,37.1942,9237.0
2022-03-31 12:10:00,38.89,38.91,38.86,38.88,15487.0,37.1846,37.2037,37.1559,37.1751,15487.0
2022-03-31 12:15:00,38.88,38.88,38.81,38.81,10912.0,37.1751,37.1751,37.1081,37.1081,10912.0
2022-03-31 12:20:00,38.81,38.82,38.77,38.77,10839.0,37.1081,37.1177,37.0699,37.0699,10839.0
2022-03-31 12:25:00,38.76,38.78,38.76,38.76,8380.0,37.0603,37.0794,37.0603,37.0603,8380.0
2022-03-31 12:30:00,38.77,38.78,38.76,38.77,6249.0,37.0699,37.0794,37.0603,37.0699,6249.0
2022-03-31 12:35:00,38.77,38.78,38.76,38.77,8635.0,37.0699,37.0794,37.0603,37.0699,8635.0
2022-03-31 12:40:00,38.76,38.8,38.76,38.8,23135.0,37.0603,37.0986,37.0603,37.0986,23135.0
2022-03-31 12:45:00,38.8,38.86,38.8,38.86,35307.0,37.0986,37.1559,37.0986,37.1559,35307.0
2022-03-31 12:50:00,38.86,38.87,38.84,38.85,27448.0,37.1559,37.1655,37.1368,37.1464,27448.0
2022-03-31 12:55:00,38.85,38.91,38.85,38.91,3908.0,37.1464,37.2037,37.1464,37.2037,3908.0
2022-03-31 13:00:00,38.91,38.93,38.91,38.93,7758.0,37.2037,37.2229,37.2037,37.2229,7758.0
2022-03-31 13:05:00,38.94,38.99,38.94,38.99,19328.0,37.2324,37.2802,37.2324,37.2802,19328.0
2022-03-31 13:10:00,38.99,38.99,38.98,38.98,6509.0,37.2802,37.2802,37.2707,37.2707,6509.0
2022-03-31 13:15:00,38.98,39.03,38.98,39.03,28733.0,37.2707,37.3185,37.2707,37.3185,28733.0
2022-03-31 13:20:00,39.02,39.06,39.02,39.06,23198.0,37.3089,37.3472,37.3089,37.3472,23198.0
2022-03-31 13:25:00,39.07,39.11,39.06,39.07,53159.0,37.3567,37.395,37.3472,37.3567,53159.0
2022-03-31 13:30:00,39.05,39.07,39.04,39.05,26458.0,37.3376,37.3567,37.328,37.3376,26458.0
2022-03-31 13:35:00,39.03,39.04,39.01,39.04,8738.0,37.3185,37.328,37.2994,37.328,8738.0
2022-03-31 13:40:00,39.04,39.05,39.02,39.05,8507.0,37.328,37.3376,37.3089,37.3376,8507.0
2022-03-31 13:45:00,39.04,39.05,39.03,39.03,12967.0,37.328,37.3376,37.3185,37.3185,12967.0
2022-03-31 13:50:00,39.03,39.06,39.01,39.01,16221.0,37.3185,37.3472,37.2994,37.2994,16221.0
2022-03-31 13:55:00,39.01,39.03,39.0,39.02,8540.0,37.2994,37.3185,37.2898,37.3089,8540.0
2022-03-31 14:00:00,39.02,39.02,38.96,38.96,18991.0,37.3089,37.3089,37.2515,37.2515,18991.0
2022-03-31 14:05:00,38.97,38.98,38.94,38.94,15710.0,37.2611,37.2707,37.2324,37.2324,15710.0
2022-03-31 14:10:00,38.94,38.94,38.89,38.89,7103.0,37.2324,37.2324,37.1846,37.1846,7103.0
2022-03-31 14:15:00,38.88,38.89,38.84,38.84,4862.0,37.1751,37.1846,37.1368,37.1368,4862.0
2022-03-31 14:20:00,38.83,38.88,38.82,38.88,30391.0,37.1272,37.1751,37.1177,37.1751,30391.0
2022-03-31 14:25:00,38.89,38.89,38.85,38.86,11336.0,37.1846,37.1846,37.1464,37.1559,11336.0
2022-03-31 14:30:00,38.86,38.86,38.81,38.81,11583.0,37.1559,37.1559,37.1081,37.1081,11583.0
2022-03-31 14:35:00,38.81,38.87,38.81,38.85,26529.0,37.1081,37.1655,37.1081,37.1464,26529.0
2022-03-31 14:40:00,38.85,38.85,38.8,38.8,16733.0,37.1464,37.1464,37.0986,37.0986,16733.0
2022-03-31 14:45:00,38.8,38.82,38.8,38.82,6141.0,37.0986,37.1177,37.0986,37.1177,6141.0
2022-03-31 14:50:00,38.81,38.84,38.81,38.83,3764.0,37.1081,37.1368,37.1081,37.1272,3764.0
2022-03-31 14:55:00,38.83,38.86,38.81,38.81,6301.0,37.1272,37.1559,37.1081,37.1081,6301.0
2022-03-31 15:00:00,38.82,38.85,38.82,38.83,12308.0,37.1177,37.1464,37.1177,37.1272,12308.0
2022-03-31 15:05:00,38.83,38.83,38.8,38.8,4913.0,37.1272,37.1272,37.0986,37.0986,4913.0
2022-03-31 15:10:00,38.81,38.84,38.8,38.8,6895.0,37.1081,37.1368,37.0986,37.0986,6895.0
2022-03-31 15:15:00,38.8,38.8,38.77,38.77,14340.0,37.0986,37.0986,37.0699,37.0699,14340.0
2022-03-31 15:20:00,38.75,38.75,38.71,38.73,15352.0,37.0508,37.0508,37.0125,37.0316,15352.0
2022-03-31 15:25:00,38.72,38.73,38.72,38.73,1000.0,37.0221,37.0316,37.0221,37.0316,1000.0
2022-03-31 15:30:00,38.73,38.73,38.66,38.66,18867.0,37.0316,37.0316,36.9647,36.9647,18867.0
2022-03-31 15:35:00,38.66,38.7,38.66,38.68,20441.0,36.9647,37.0029,36.9647,36.9838,20441.0
2022-03-31 15:40:00,38.67,38.67,38.58,38.59,37098.0,36.9743,36.9743,36.8882,36.8978,37098.0
2022-03-31 15:45:00,38.58,38.58,38.51,38.53,165285.0,36.8882,36.8882,36.8213,36.8404,165285.0
2022-03-31 15:50:00,38.52,38.52,38.34,38.36,238391.0,36.8308,36.8308,36.6587,36.6779,238391.0
2022-03-31 15:55:00,38.37,38.4,38.33,38.35,184738.0,36.6874,36.7161,36.6492,36.6683,184738.0
2022-04-01 09:30:00,38.09,38.43,38.07,38.43,198252.0,36.4197,36.7448,36.4006,36.7448,198252.0
2022-04-01 09:35:00,38.43,38.6,38.43,38.54,61914.0,36.7448,36.9073,36.7448,36.85,61914.0
2022-04-01 09:40:00,38.53,38.62,38.52,38.57,28845.0,36.8404,36.9265,36.8308,36.8787,28845.0
2022-04-01 09:45:00,38.56,38.7,38.56,38.67,34534.0,36.8691,37.0029,36.8691,36.9743,34534.0
2022-04-01 09:50:00,38.69,38.76,38.59,38.62,56564.0,36.9934,37.0603,36.8978,36.9265,56564.0
2022-04-01 09:55:00,38.61,38.72,38.56,38.66,85440.0,36.9169,37.0221,36.8691,36.9647,85440.0
2022-04-01 10:00:00,38.66,38.72,38.61,38.67,22931.0,36.9647,37.0221,36.9169,36.9743,22931.0
2022-04-01 10:05:00,38.67,38.74,38.64,38.67,19809.0,36.9743,37.0412,36.9456,36.9743,19809.0
2022-04-01 10:10:00,38.67,38.69,38.61,38.68,26629.0,36.9743,36.9934,36.9169,36.9838,26629.0
2022-04-01 10:15:00,38.66,38.75,38.66,38.75,19021.0,36.9647,37.0508,36.9647,37.0508,19021.0
2022-04-01 10:20:00,38.75,38.83,38.7,38.74,30745.0,37.0508,37.1272,37.0029,37.0412,30745.0
2022-04-01 10:25:00,38.73,38.74,38.69,38.7,6672.0,37.0316,37.0412,36.9934,37.0029,6672.0
2022-04-01 10:30:00,38.67,38.68,38.43,38.49,71331.0,36.9743,36.9838,36.7448,36.8022,71331.0
2022-04-01 10:35:00,38.5,38.56,38.48,38.55,30269.0,36.8117,36.8691,36.7926,36.8595,30269.0
2022-04-01 10:40:00,38.54,38.58,38.52,38.57,10995.0,36.85,36.8882,36.8308,36.8787,10995.0
2022-04-01 10:45:00,38.57,38.71,38.57,38.68,38896.0,36.8787,37.0125,36.8787,36.9838,38896.0
2022-04-01 10:50:00,38.68,38.7,38.64,38.66,4611.0,36.9838,37.0029,36.9456,36.9647,4611.0
2022-04-01 10:55:00,38.66,38.72,38.65,38.67,8572.0,36.9647,37.0221,36.9551,36.9743,8572.0
2022-04-01 11:00:00,38.66,38.68,38.59,38.59,9108.0,36.9647,36.9838,36.8978,36.8978,9108.0
2022-04-01 11:05:00,38.58,38.63,38.57,38.61,9205.0,36.8882,36.936,36.8787,36.9169,9205.0
2022-04-01 11:10:00,38.62,38.74,38.62,38.74,14262.0,36.9265,37.0412,36.9265,37.0412,14262.0
2022-04-01 11:15:00,38.75,38.84,38.74,38.82,17684.0,37.0508,37.1368,37.0412,37.1177,17684.0
2022-04-01 11:20:00,38.82,38.83,38.77,38.81,14172.0,37.1177,37.1272,37.0699,37.1081,14172.0
2022-04-01 11:25:00,38.8,38.86,38.8,38.81,18667.0,37.0986,37.1559,37.0986,37.1081,18667.0
2022-04-01 11:30:00,38.8,38.8,38.69,38.76,32969.0,37.0986,37.0986,36.9934,37.0603,32969.0
2022-04-01 11:35:00,38.77,38.82,38.74,38.82,24304.0,37.0699,37.1177,37.0412,37.1177,24304.0
2022-04-01 11:40:00,38.83,38.88,38.8,38.83,20707.0,37.1272,37.1751,37.0986,37.1272,20707.0
2022-04-01 11:45:00,38.82,38.83,38.78,38.8,43838.0,37.1177,37.1272,37.0794,37.0986,43838.0
2022-04-01 11:50:00,38.8,38.8,38.75,38.76,27700.0,37.0986,37.0986,37.0508,37.0603,27700.0
2022-04-01 11:55:00,38.76,38.8,38.76,38.8,16747.0,37.0603,37.0986,37.0603,37.0986,16747.0
2022-04-01 12:00:00,38.79,38.82,38.78,38.82,25793.0,37.089,37.1177,37.0794,37.1177,25793.0
2022-04-01 12:05:00,38.82,38.82,38.69,38.73,23513.0,37.1177,37.1177,36.9934,37.0316,23513.0
2022-04-01 12:10:00,38.73,38.74,38.7,38.73,17962.0,37.0316,37.0412,37.0029,37.0316,17962.0
2022-04-01 12:15:00,38.73,38.76,38.7,38.74,12582.0,37.0316,37.0603,37.0029,37.0412,12582.0
2022-04-01 12:20:00,38.73,38.73,38.68,38.68,15156.0,37.0316,37.0316,36.9838,36.9838,15156.0
2022-04-01 12:25:00,38.67,38.73,38.66,38.71,15006.0,36.9743,37.0316,36.9647,37.0125,15006.0
2022-04-01 12:30:00,38.71,38.71,38.66,38.67,5575.0,37.0125,37.0125,36.9647,36.9743,5575.0
2022-04-01 12:35:00,38.67,38.74,38.67,38.74,12211.0,36.9743,37.0412,36.9743,37.0412,12211.0
2022-04-01 12:40:00,38.74,38.89,38.74,38.89,49724.0,37.0412,37.1846,37.0412,37.1846,49724.0
2022-04-01 12:45:00,38.89,38.93,38.88,38.88,41772.0,37.1846,37.2229,37.1751,37.1751,41772.0
2022-04-01 12:50:00,38.88,38.97,38.87,38.97,39827.0,37.1751,37.2611,37.1655,37.2611,39827.0
2022-04-01 12:55:00,38.97,38.97,38.88,38.89,34602.0,37.2611,37.2611,37.1751,37.1846,34602.0
2022-04-01 13:00:00,38.89,38.9,38.83,38.84,35580.0,37.1846,37.1942,37.1272,37.1368,35580.0
2022-04-01 13:05:00,38.83,38.86,38.83,38.85,25499.0,37.1272,37.1559,37.1272,37.1464,25499.0
2022-04-01 13:10:00,38.84,38.84,38.78,38.8,21865.0,37.1368,37.1368,37.0794,37.0986,21865.0
2022-04-01 13:15:00,38.79,38.79,38.74,38.76,24678.0,37.089,37.089,37.0412,37.0603,24678.0
2022-04-01 13:20:00,38.76,38.76,38.66,38.69,21169.0,37.0603,37.0603,36.9647,36.9934,21169.0
2022-04-01 13:25:00,38.71,38.76,38.71,38.76,13109.0,37.0125,37.0603,37.0125,37.0603,13109.0
2022-04-01 13:30:00,38.77,38.82,38.71,38.82,20875.0,37.0699,37.1177,37.0125,37.1177,20875.0
2022-04-01 13:35:00,38.82,38.85,38.81,38.84,25144.0,37.1177,37.1464,37.1081,37.1368,25144.0
2022-04-01 13:40:00,38.84,38.85,38.84,38.84,10091.0,37.1368,37.1464,37.1368,37.1368,10091.0
2022-04-01 13:45:00,38.84,38.9,38.84,38.88,19129.0,37.1368,37.1942,37.1368,37.1751,19129.0
2022-04-01 13:50:00,38.88,38.97,38.88,38.97,20918.0,37.1751,37.2611,37.1751,37.2611,20918.0
2022-04-01 13:55:00,38.96,39.02,38.96,39.0,29350.0,37.2515,37.3089,37.2515,37.2898,29350.0
2022-04-01 14:00:00,39.0,39.06,38.99,39.06,32811.0,37.2898,37.3472,37.2802,37.3472,32811.0
2022-04-01 14:05:00,39.06,39.08,39.02,39.02,29086.0,37.3472,37.3663,37.3089,37.3089,29086.0
2022-04-01 14:10:00,39.02,39.02,38.99,39.0,10441.0,37.3089,37.3089,37.2802,37.2898,10441.0
2022-04-01 14:15:00,39.03,39.09,39.03,39.08,19590.0,37.3185,37.3758,37.3185,37.3663,19590.0
2022-04-01 14:20:00,39.07,39.17,39.07,39.17,74683.0,37.3567,37.4523,37.3567,37.4523,74683.0
2022-04-01 14:25:00,39.17,39.27,39.17,39.26,45626.0,37.4523,37.548,37.4523,37.5384,45626.0
2022-04-01 14:30:00,39.27,39.27,39.2,39.26,43359.0,37.548,37.548,37.481,37.5384,43359.0
2022-04-01 14:35:00,39.27,39.4,39.27,39.39,51249.0,37.548,37.6723,37.548,37.6627,51249.0
2022-04-01 14:40:00,39.38,39.42,39.34,39.38,67789.0,37.6531,37.6914,37.6149,37.6531,67789.0
2022-04-01 14:45:00,39.38,39.4,39.36,39.38,31054.0,37.6531,37.6723,37.634,37.6531,31054.0
2022-04-01 14:50:00,39.38,39.41,39.33,39.4,76833.0,37.6531,37.6818,37.6053,37.6723,76833.0
2022-04-01 14:55:00,39.4,39.45,39.38,39.42,54006.0,37.6723,37.7201,37.6531,37.6914,54006.0
2022-04-01 15:00:00,39.42,39.45,39.36,39.38,67070.0,37.6914,37.7201,37.634,37.6531,67070.0
2022-04-01 15:05:00,39.38,39.38,39.32,39.32,56707.0,37.6531,37.6531,37.5958,37.5958,56707.0
2022-04-01 15:10:00,39.31,39.38,39.3,39.37,65339.0,37.5862,37.6531,37.5766,37.6436,65339.0
2022-04-01 15:15:00,39.39,39.45,39.39,39.42,32672.0,37.6627,37.7201,37.6627,37.6914,32672.0
2022-04-01 15:20:00,39.43,39.47,39.43,39.44,64033.0,37.7009,37.7392,37.7009,37.7105,64033.0
2022-04-01 15:25:00,39.45,39.48,39.45,39.48,72852.0,37.7201,37.7487,37.7201,37.7487,72852.0
2022-04-01 15:30:00,39.48,39.49,39.46,39.48,89265.0,37.7487,37.7583,37.7296,37.7487,89265.0
2022-04-01 15:35:00,39.48,39.49,39.46,39.49,60576.0,37.7487,37.7583,37.7296,37.7583,60576.0
2022-04-01 15:40:00,39.5,39.53,39.45,39.46,162052.0,37.7679,37.7966,37.7201,37.7296,162052.0
2022-04-01 15:45:00,39.47,39.5,39.47,39.48,82047.0,37.7392,37.7679,37.7392,37.7487,82047.0
2022-04-01 15:50:00,39.48,39.52,39.4,39.44,211240.0,37.7487,37.787,37.6723,37.7105,211240.0
2022-04-01 15:55:00,39.44,39.51,39.44,39.46,218157.0,37.7105,37.7774,37.7105,37.7296,218157.0
2022-04-04 09:30:00,39.71,39.79,39.55,39.62,307353.0,37.9687,38.0452,37.8157,37.8826,307353.0
2022-04-04 09:35:00,39.62,39.64,39.45,39.62,87920.0,37.8826,37.9017,37.7201,37.8826,87920.0
2022-04-04 09:40:00,39.64,39.77,39.6,39.63,57327.0,37.9017,38.026,37.8635,37.8922,57327.0
2022-04-04 09:45:00,39.62,39.62,39.42,39.42,122997.0,37.8826,37.8826,37.6914,37.6914,122997.0
2022-04-04 09:50:00,39.42,39.44,39.3,39.32,107644.0,37.6914,37.7105,37.5766,37.5958,107644.0
2022-04-04 09:55:00,39.32,39.35,39.19,39.24,68590.0,37.5958,37.6244,37.4715,37.5193,68590.0
2022-04-04 10:00:00,39.23,39.35,39.15,39.33,85598.0,37.5097,37.6244,37.4332,37.6053,85598.0
2022-04-04 10:05:00,39.32,39.35,39.2,39.2,20843.0,37.5958,37.6244,37.481,37.481,20843.0
2022-04-04 10:10:00,39.21,39.32,39.21,39.32,70320.0,37.4906,37.5958,37.4906,37.5958,70320.0
2022-04-04 10:15:00,39.32,39.38,39.2,39.21,42532.0,37.5958,37.6531,37.481,37.4906,42532.0
2022-04-04 10:20:00,39.21,39.31,39.17,39.27,27160.0,37.4906,37.5862,37.4523,37.548,27160.0
2022-04-04 10:25:00,39.25,39.36,39.22,39.36,31230.0,37.5288,37.634,37.5001,37.634,31230.0
2022-04-04 10:30:00,39.36,39.36,39.28,39.29,27141.0,37.634,37.634,37.5575,37.5671,27141.0
2022-04-04 10:35:00,39.31,39.32,39.17,39.25,29403.0,37.5862,37.5958,37.4523,37.5288,29403.0
2022-04-04 10:40:00,39.26,39.34,39.26,39.31,35376.0,37.5384,37.6149,37.5384,37.5862,35376.0
2022-04-04 10:45:00,39.32,39.45,39.32,39.43,32904.0,37.5958,37.7201,37.5958,37.7009,32904.0
2022-04-04 10:50:00,39.42,39.46,39.36,39.46,33318.0,37.6914,37.7296,37.634,37.7296,33318.0
2022-04-04 10:55:00,39.47,39.48,39.4,39.41,38550.0,37.7392,37.7487,37.6723,37.6818,38550.0
2022-04-04 11:00:00,39.41,39.41,39.37,39.39,21673.0,37.6818,37.6818,37.6436,37.6627,21673.0
2022-04-04 11:05:00,39.37,39.37,39.27,39.33,49526.0,37.6436,37.6436,37.548,37.6053,49526.0
2022-04-04 11:10:00,39.33,39.34,39.24,39.24,25468.0,37.6053,37.6149,37.5193,37.5193,25468.0
2022-04-04 11:15:00,39.25,39.34,39.25,39.33,30155.0,37.5288,37.6149,37.5288,37.6053,30155.0
2022-04-04 11:20:00,39.33,39.34,39.24,39.24,22203.0,37.6053,37.6149,37.5193,37.5193,22203.0
2022-04-04 11:25:00,39.25,39.26,39.16,39.16,27242.0,37.5288,37.5384,37.4428,37.4428,27242.0
2022-04-04 11:30:00,39.16,39.2,39.11,39.13,34917.0,37.4428,37.481,37.395,37.4141,34917.0
2022-04-04 11:35:00,39.13,39.14,39.08,39.08,34103.0,37.4141,37.4237,37.3663,37.3663,34103.0
2022-04-04 11:40:00,39.07,39.07,38.99,39.0,65104.0,37.3567,37.3567,37.2802,37.2898,65104.0
2022-04-04 11:45:00,39.0,39.05,38.99,39.02,22375.0,37.2898,37.3376,37.2802,37.3089,22375.0
2022-04-04 11:50:00,39.02,39.05,39.01,39.04,26261.0,37.3089,37.3376,37.2994,37.328,26261.0
2022-04-04 11:55:00,39.04,39.13,39.04,39.06,31426.0,37.328,37.4141,37.328,37.3472,31426.0
2022-04-04 12:00:00,39.06,39.1,39.05,39.05,12562.0,37.3472,37.3854,37.3376,37.3376,12562.0
2022-04-04 12:05:00,39.06,39.07,39.01,39.02,8314.0,37.3472,37.3567,37.2994,37.3089,8314.0
2022-04-04 12:10:00,39.03,39.09,39.03,39.06,17419.0,37.3185,37.3758,37.3185,37.3472,17419.0
2022-04-04 12:15:00,39.07,39.12,39.07,39.1,16160.0,37.3567,37.4045,37.3567,37.3854,16160.0
2022-04-04 12:20:00,39.09,39.13,39.09,39.13,10557.0,37.3758,37.4141,37.3758,37.4141,10557.0
2022-04-04 12:25:00,39.14,39.15,39.07,39.07,13130.0,37.4237,37.4332,37.3567,37.3567,13130.0
2022-04-04 12:30:00,39.07,39.07,39.01,39.02,14351.0,37.3567,37.3567,37.2994,37.3089,14351.0
2022-04-04 12:35:00,39.01,39.01,38.98,38.98,10038.0,37.2994,37.2994,37.2707,37.2707,10038.0
2022-04-04 12:40:00,38.98,39.03,38.98,39.01,13897.0,37.2707,37.3185,37.2707,37.2994,13897.0
2022-04-04 12:45:00,39.0,39.03,38.99,39.01,7100.0,37.2898,37.3185,37.2802,37.2994,7100.0
2022-04-04 12:50:00,39.0,39.0,38.92,38.92,18280.0,37.2898,37.2898,37.2133,37.2133,18280.0
2022-04-04 12:55:00,38.92,38.92,38.88,38.88,20549.0,37.2133,37.2133,37.1751,37.1751,20549.0
2022-04-04 13:00:00,38.87,38.87,38.72,38.72,27932.0,37.1655,37.1655,37.0221,37.0221,27932.0
2022-04-04 13:05:00,38.71,38.81,38.67,38.8,58657.0,37.0125,37.1081,36.9743,37.0986,58657.0
2022-04-04 13:10:00,38.81,38.84,38.78,38.79,28375.0,37.1081,37.1368,37.0794,37.089,28375.0
2022-04-04 13:15:00,38.78,38.81,38.78,38.81,14971.0,37.0794,37.1081,37.0794,37.1081,14971.0
2022-04-04 13:20:00,38.81,38.87,38.81,38.81,11196.0,37.1081,37.1655,37.1081,37.1081,11196.0
2022-04-04 13:25:00,38.81,38.81,38.78,38.78,13980.0,37.1081,37.1081,37.0794,37.0794,13980.0
2022-04-04 13:30:00,38.78,38.78,38.71,38.71,20301.0,37.0794,37.0794,37.0125,37.0125,20301.0
2022-04-04 13:35:00,38.7,38.74,38.67,38.72,16860.0,37.0029,37.0412,36.9743,37.0221,16860.0
2022-04-04 13:40:00,38.73,38.79,38.73,38.75,16776.0,37.0316,37.089,37.0316,37.0508,16776.0
2022-04-04 13:45:00,38.76,38.77,38.71,38.73,41820.0,37.0603,37.0699,37.0125,37.0316,41820.0
2022-04-04 13:50:00,38.74,38.74,38.67,38.68,42496.0,37.0412,37.0412,36.9743,36.9838,42496.0
2022-04-04 13:55:00,38.67,38.7,38.66,38.67,28035.0,36.9743,37.0029,36.9647,36.9743,28035.0
2022-04-04 14:00:00,38.67,38.77,38.67,38.75,31418.0,36.9743,37.0699,36.9743,37.0508,31418.0
2022-04-04 14:05:00,38.74,38.81,38.74,38.81,11068.0,37.0412,37.1081,37.0412,37.1081,11068.0
2022-04-04 14:10:00,38.82,38.85,38.79,38.84,40077.0,37.1177,37.1464,37.089,37.1368,40077.0
2022-04-04 14:15:00,38.84,38.92,38.84,38.91,16266.0,37.1368,37.2133,37.1368,37.2037,16266.0
2022-04-04 14:20:00,38.91,38.93,38.89,38.91,6897.0,37.2037,37.2229,37.1846,37.2037,6897.0
2022-04-04 14:25:00,38.92,38.98,38.92,38.95,14928.0,37.2133,37.2707,37.2133,37.242,14928.0
2022-04-04 14:30:00,38.96,38.97,38.93,38.95,9805.0,37.2515,37.2611,37.2229,37.242,9805.0
2022-04-04 14:35:00,38.94,38.95,38.89,38.91,15864.0,37.2324,37.242,37.1846,37.2037,15864.0
2022-04-04 14:40:00,38.91,38.91,38.87,38.89,13266.0,37.2037,37.2037,37.1655,37.1846,13266.0
2022-04-04 14:45:00,38.89,38.95,38.87,38.93,10357.0,37.1846,37.242,37.1655,37.2229,10357.0
2022-04-04 14:50:00,38.93,38.95,38.92,38.93,4885.0,37.2229,37.242,37.2133,37.2229,4885.0
2022-04-04 14:55:00,38.93,38.94,38.92,38.93,3800.0,37.2229,37.2324,37.2133,37.2229,3800.0
2022-04-04 15:00:00,38.92,38.95,38.92,38.95,14418.0,37.2133,37.242,37.2133,37.242,14418.0
2022-04-04 15:05:00,38.95,38.95,38.93,38.94,14014.0,37.242,37.242,37.2229,37.2324,14014.0
2022-04-04 15:10:00,38.94,38.95,38.93,38.95,6284.0,37.2324,37.242,37.2229,37.242,6284.0
2022-04-04 15:15:00,38.95,38.95,38.92,38.92,7419.0,37.242,37.242,37.2133,37.2133,7419.0
2022-04-04 15:20:00,38.92,38.98,38.91,38.92,29276.0,37.2133,37.2707,37.2037,37.2133,29276.0
2022-04-04 15:25:00,38.92,38.93,38.87,38.87,15947.0,37.2133,37.2229,37.1655,37.1655,15947.0
2022-04-04 15:30:00,38.88,38.93,38.84,38.93,16681.0,37.1751,37.2229,37.1368,37.2229,16681.0
2022-04-04 15:35:00,38.93,38.93,38.9,38.92,13917.0,37.2229,37.2229,37.1942,37.2133,13917.0
2022-04-04 15:40:00,38.92,38.97,38.92,38.96,34052.0,37.2133,37.2611,37.2133,37.2515,34052.0
2022-04-04 15:45:00,38.95,39.12,38.95,39.1,78702.0,37.242,37.4045,37.242,37.3854,78702.0
2022-04-04 15:50:00,39.09,39.16,39.09,39.13,34418.0,37.3758,37.4428,37.3758,37.4141,34418.0
2022-04-04 15:55:00,39.13,39.15,39.11,39.15,66971.0,37.4141,37.4332,37.395,37.4332,66971.0
2022-04-05 09:30:00,39.38,39.67,39.34,39.62,167260.0,37.6531,37.9304,37.6149,37.8826,167260.0
2022-04-05 09:35:00,39.64,39.8,39.58,39.8,56544.0,37.9017,38.0547,37.8444,38.0547,56544.0
2022-04-05 09:40:00,39.79,39.87,39.72,39.86,67986.0,38.0452,38.1216,37.9782,38.1121,67986.0
2022-04-05 09:45:00,39.87,39.87,39.7,39.76,64862.0,38.1216,38.1216,37.9591,38.0165,64862.0
2022-04-05 09:50:00,39.77,39.77,39.65,39.73,38241.0,38.026,38.026,37.9113,37.9878,38241.0
2022-04-05 09:55:00,39.73,39.79,39.73,39.76,35107.0,37.9878,38.0452,37.9878,38.0165,35107.0
2022-04-05 10:00:00,39.77,39.87,39.74,39.75,84813.0,38.026,38.1216,37.9973,38.0069,84813.0
2022-04-05 10:05:00,39.73,39.74,39.52,39.56,111092.0,37.9878,37.9973,37.787,37.8252,111092.0
2022-04-05 10:10:00,39.55,39.55,39.34,39.38,98667.0,37.8157,37.8157,37.6149,37.6531,98667.0
2022-04-05 10:15:00,39.38,39.38,39.24,39.3,78871.0,37.6531,37.6531,37.5193,37.5766,78871.0
2022-04-05 10:20:00,39.29,39.29,39.07,39.1,112595.0,37.5671,37.5671,37.3567,37.3854,112595.0
2022-04-05 10:25:00,39.1,39.19,39.07,39.13,45462.0,37.3854,37.4715,37.3567,37.4141,45462.0
2022-04-05 10:30:00,39.13,39.17,39.07,39.08,68954.0,37.4141,37.4523,37.3567,37.3663,68954.0
2022-04-05 10:35:00,39.07,39.19,39.03,39.12,50935.0,37.3567,37.4715,37.3185,37.4045,50935.0
2022-04-05 10:40:00,39.13,39.16,38.98,38.99,35728.0,37.4141,37.4428,37.2707,37.2802,35728.0
2022-04-05 10:45:00,38.99,39.01,38.91,39.0,35659.0,37.2802,37.2994,37.2037,37.2898,35659.0
2022-04-05 10:50:00,38.98,39.13,38.98,39.09,26481.0,37.2707,37.4141,37.2707,37.3758,26481.0
2022-04-05 10:55:00,39.06,39.1,39.04,39.04,15971.0,37.3472,37.3854,37.328,37.328,15971.0
2022-04-05 11:00:00,39.05,39.07,39.03,39.07,24069.0,37.3376,37.3567,37.3185,37.3567,24069.0
2022-04-05 11:05:00,39.07,39.13,39.04,39.04,25626.0,37.3567,37.4141,37.328,37.328,25626.0
2022-04-05 11:10:00,39.05,39.1,38.95,38.97,38221.0,37.3376,37.3854,37.242,37.2611,38221.0
2022-04-05 11:15:00,38.98,39.14,38.96,39.13,43038.0,37.2707,37.4237,37.2515,37.4141,43038.0
2022-04-05 11:20:00,39.14,39.14,39.04,39.04,17021.0,37.4237,37.4237,37.328,37.328,17021.0
2022-04-05 11:25:00,39.03,39.04,38.87,38.9,98839.0,37.3185,37.328,37.1655,37.1942,98839.0
2022-04-05 11:30:00,38.9,38.95,38.9,38.9,24900.0,37.1942,37.242,37.1942,37.1942,24900.0
2022-04-05 11:35:00,38.9,38.94,38.87,38.92,19373.0,37.1942,37.2324,37.1655,37.2133,19373.0
2022-04-05 11:40:00,38.91,38.91,38.85,38.86,9359.0,37.2037,37.2037,37.1464,37.1559,9359.0
2022-04-05 11:45:00,38.88,38.98,38.88,38.97,6095.0,37.1751,37.2707,37.1751,37.2611,6095.0
2022-04-05 11:50:00,38.95,38.95,38.87,38.87,12269.0,37.242,37.242,37.1655,37.1655,12269.0
2022-04-05 11:55:00,38.87,38.87,38.62,38.65,65285.0,37.1655,37.1655,36.9265,36.9551,65285.0
2022-04-05 12:00:00,38.66,38.7,38.51,38.52,55784.0,36.9647,37.0029,36.8213,36.8308,55784.0
2022-04-05 12:05:00,38.52,38.63,38.44,38.63,52549.0,36.8308,36.936,36.7544,36.936,52549.0
2022-04-05 12:10:00,38.64,38.71,38.63,38.67,28340.0,36.9456,37.0125,36.936,36.9743,28340.0
2022-04-05 12:15:00,38.69,38.77,38.68,38.77,18364.0,36.9934,37.0699,36.9838,37.0699,18364.0
2022-04-05 12:20:00,38.76,38.79,38.72,38.72,16050.0,37.0603,37.089,37.0221,37.0221,16050.0
2022-04-05 12:25:00,38.7,38.7,38.63,38.64,26400.0,37.0029,37.0029,36.936,36.9456,26400.0
2022-04-05 12:30:00,38.63,38.64,38.55,38.59,12647.0,36.936,36.9456,36.8595,36.8978,12647.0
2022-04-05 12:35:00,38.57,38.62,38.57,38.62,14967.0,36.8787,36.9265,36.8787,36.9265,14967.0
2022-04-05 12:40:00,38.62,38.62,38.56,38.6,7207.0,36.9265,36.9265,36.8691,36.9073,7207.0
2022-04-05 12:45:00,38.58,38.61,38.56,38.59,14249.0,36.8882,36.9169,36.8691,36.8978,14249.0
2022-04-05 12:50:00,38.59,38.62,38.56,38.62,6684.0,36.8978,36.9265,36.8691,36.9265,6684.0
2022-04-05 12:55:00,38.62,38.62,38.53,38.54,16035.0,36.9265,36.9265,36.8404,36.85,16035.0
2022-04-05 13:00:00,38.54,38.61,38.54,38.57,5900.0,36.85,36.9169,36.85,36.8787,5900.0
2022-04-05 13:05:00,38.57,38.66,38.57,38.66,13918.0,36.8787,36.9647,36.8787,36.9647,13918.0
2022-04-05 13:10:00,38.65,38.71,38.65,38.67,90100.0,36.9551,37.0125,36.9551,36.9743,90100.0
2022-04-05 13:15:00,38.66,38.68,38.64,38.64,11169.0,36.9647,36.9838,36.9456,36.9456,11169.0
2022-04-05 13:20:00,38.66,38.69,38.64,38.68,7625.0,36.9647,36.9934,36.9456,36.9838,7625.0
2022-04-05 13:25:00,38.69,38.72,38.67,38.69,10962.0,36.9934,37.0221,36.9743,36.9934,10962.0
2022-04-05 13:30:00,38.66,38.67,38.6,38.63,7406.0,36.9647,36.9743,36.9073,36.936,7406.0
2022-04-05 13:35:00,38.63,38.64,38.61,38.61,8753.0,36.936,36.9456,36.9169,36.9169,8753.0
2022-04-05 13:40:00,38.6,38.62,38.6,38.6,8324.0,36.9073,36.9265,36.9073,36.9073,8324.0
2022-04-05 13:45:00,38.59,38.59,38.56,38.57,7643.0,36.8978,36.8978,36.8691,36.8787,7643.0
2022-04-05 13:50:00,38.58,38.58,38.46,38.49,28934.0,36.8882,36.8882,36.7735,36.8022,28934.0
2022-04-05 13:55:00,38.49,38.5,38.48,38.49,9979.0,36.8022,36.8117,36.7926,36.8022,9979.0
2022-04-05 14:00:00,38.49,38.52,38.47,38.49,36239.0,36.8022,36.8308,36.783,36.8022,36239.0
2022-04-05 14:05:00,38.48,38.48,38.39,38.42,31326.0,36.7926,36.7926,36.7065,36.7352,31326.0
2022-04-05 14:10:00,38.42,38.42,38.3,38.3,37133.0,36.7352,36.7352,36.6205,36.6205,37133.0
2022-04-05 14:15:00,38.3,38.31,38.26,38.26,16907.0,36.6205,36.6301,36.5822,36.5822,16907.0
2022-04-05 14:20:00,38.26,38.37,38.26,38.36,36689.0,36.5822,36.6874,36.5822,36.6779,36689.0
2022-04-05 14:25:00,38.37,38.39,38.28,38.3,25234.0,36.6874,36.7065,36.6014,36.6205,25234.0
2022-04-05 14:30:00,38.3,38.34,38.28,38.34,21832.0,36.6205,36.6587,36.6014,36.6587,21832.0
2022-04-05 14:35:00,38.34,38.41,38.32,38.38,40021.0,36.6587,36.7257,36.6396,36.697,40021.0
2022-04-05 14:40:00,38.38,38.38,38.31,38.34,14565.0,36.697,36.697,36.6301,36.6587,14565.0
2022-04-05 14:45:00,38.34,38.34,38.31,38.32,12690.0,36.6587,36.6587,36.6301,36.6396,12690.0
2022-04-05 14:50:00,38.34,38.43,38.34,38.43,18776.0,36.6587,36.7448,36.6587,36.7448,18776.0
2022-04-05 14:55:00,38.43,38.44,38.35,38.36,11466.0,36.7448,36.7544,36.6683,36.6779,11466.0
2022-04-05 15:00:00,38.36,38.37,38.32,38.32,6360.0,36.6779,36.6874,36.6396,36.6396,6360.0
2022-04-05 15:05:00,38.3,38.3,38.16,38.24,138918.0,36.6205,36.6205,36.4866,36.5631,138918.0
2022-04-05 15:10:00,38.24,38.29,38.21,38.22,27498.0,36.5631,36.6109,36.5344,36.544,27498.0
2022-04-05 15:15:00,38.22,38.23,38.19,38.22,22430.0,36.544,36.5536,36.5153,36.544,22430.0
2022-04-05 15:20:00,38.22,38.22,38.1,38.2,86121.0,36.544,36.544,36.4293,36.5249,86121.0
2022-04-05 15:25:00,38.21,38.25,38.17,38.23,49121.0,36.5344,36.5727,36.4962,36.5536,49121.0
2022-04-05 15:30:00,38.23,38.28,38.2,38.24,55407.0,36.5536,36.6014,36.5249,36.5631,55407.0
2022-04-05 15:35:00,38.24,38.3,38.22,38.28,74841.0,36.5631,36.6205,36.544,36.6014,74841.0
2022-04-05 15:40:00,38.27,38.27,38.22,38.23,34606.0,36.5918,36.5918,36.544,36.5536,34606.0
2022-04-05 15:45:00,38.24,38.25,38.12,38.13,91619.0,36.5631,36.5727,36.4484,36.4579,91619.0
2022-04-05 15:50:00,38.13,38.26,38.13,38.26,75217.0,36.4579,36.5822,36.4579,36.5822,75217.0
2022-04-05 15:55:00,38.27,38.29,38.26,38.27,140372.0,36.5918,36.6109,36.5822,36.5918,140372.0
2022-04-06 09:30:00,38.26,38.63,38.24,38.61,268686.0,36.5822,36.936,36.5631,36.9169,268686.0
2022-04-06 09:35:00,38.61,38.62,38.34,38.36,89992.0,36.9169,36.9265,36.6587,36.6779,89992.0
2022-04-06 09:40:00,38.36,38.38,38.21,38.26,90946.0,36.6779,36.697,36.5344,36.5822,90946.0
2022-04-06 09:45:00,38.28,38.29,38.12,38.21,57407.0,36.6014,36.6109,36.4484,36.5344,57407.0
2022-04-06 09:50:00,38.22,38.53,38.22,38.45,59584.0,36.544,36.8404,36.544,36.7639,59584.0
2022-04-06 09:55:00,38.45,38.59,38.45,38.53,97698.0,36.7639,36.8978,36.7639,36.8404,97698.0
2022-04-06 10:00:00,38.53,38.54,38.43,38.43,59994.0,36.8404,36.85,36.7448,36.7448,59994.0
2022-04-06 10:05:00,38.43,38.44,38.31,38.31,28365.0,36.7448,36.7544,36.6301,36.6301,28365.0
2022-04-06 10:10:00,38.31,38.36,38.3,38.33,25507.0,36.6301,36.6779,36.6205,36.6492,25507.0
2022-04-06 10:15:00,38.34,38.36,38.22,38.26,26127.0,36.6587,36.6779,36.544,36.5822,26127.0
2022-04-06 10:20:00,38.26,38.35,38.26,38.27,56754.0,36.5822,36.6683,36.5822,36.5918,56754.0
2022-04-06 10:25:00,38.27,38.27,38.13,38.14,39742.0,36.5918,36.5918,36.4579,36.4675,39742.0
2022-04-06 10:30:00,38.12,38.26,38.1,38.2,73845.0,36.4484,36.5822,36.4293,36.5249,73845.0
2022-04-06 10:35:00,38.2,38.23,38.11,38.13,35494.0,36.5249,36.5536,36.4388,36.4579,35494.0
2022-04-06 10:40:00,38.14,38.17,38.1,38.1,20211.0,36.4675,36.4962,36.4293,36.4293,20211.0
2022-04-06 10:45:00,38.08,38.13,38.05,38.12,24017.0,36.4101,36.4579,36.3815,36.4484,24017.0
2022-04-06 10:50:00,38.11,38.29,38.11,38.28,48748.0,36.4388,36.6109,36.4388,36.6014,48748.0
2022-04-06 10:55:00,38.29,38.37,38.27,38.29,28862.0,36.6109,36.6874,36.5918,36.6109,28862.0
2022-04-06 11:00:00,38.27,38.43,38.27,38.43,27899.0,36.5918,36.7448,36.5918,36.7448,27899.0
2022-04-06 11:05:00,38.44,38.49,38.39,38.4,141449.0,36.7544,36.8022,36.7065,36.7161,141449.0
2022-04-06 11:10:00,38.4,38.4,38.33,38.35,32391.0,36.7161,36.7161,36.6492,36.6683,32391.0
2022-04-06 11:15:00,38.35,38.43,38.34,38.43,71612.0,36.6683,36.7448,36.6587,36.7448,71612.0
2022-04-06 11:20:00,38.44,38.44,38.3,38.32,46120.0,36.7544,36.7544,36.6205,36.6396,46120.0
2022-04-06 11:25:00,38.32,38.36,38.29,38.3,33576.0,36.6396,36.6779,36.6109,36.6205,33576.0
2022-04-06 11:30:00,38.3,38.37,38.28,38.33,28285.0,36.6205,36.6874,36.6014,36.6492,28285.0
2022-04-06 11:35:00,38.33,38.37,38.32,38.37,15281.0,36.6492,36.6874,36.6396,36.6874,15281.0
2022-04-06 11:40:00,38.36,38.38,38.31,38.36,19027.0,36.6779,36.697,36.6301,36.6779,19027.0
2022-04-06 11:45:00,38.35,38.48,38.35,38.47,25034.0,36.6683,36.7926,36.6683,36.783,25034.0
2022-04-06 11:50:00,38.47,38.52,38.43,38.46,104964.0,36.783,36.8308,36.7448,36.7735,104964.0
2022-04-06 11:55:00,38.47,38.57,38.47,38.53,22745.0,36.783,36.8787,36.783,36.8404,22745.0
2022-04-06 12:00:00,38.55,38.59,38.55,38.58,14311.0,36.8595,36.8978,36.8595,36.8882,14311.0
2022-04-06 12:05:00,38.6,38.65,38.54,38.54,19412.0,36.9073,36.9551,36.85,36.85,19412.0
2022-04-06 12:10:00,38.54,38.56,38.52,38.52,10862.0,36.85,36.8691,36.8308,36.8308,10862.0
2022-04-06 12:15:00,38.52,38.53,38.41,38.43,23554.0,36.8308,36.8404,36.7257,36.7448,23554.0
2022-04-06 12:20:00,38.42,38.44,38.37,38.44,13104.0,36.7352,36.7544,36.6874,36.7544,13104.0
2022-04-06 12:25:00,38.45,38.45,38.41,38.43,12389.0,36.7639,36.7639,36.7257,36.7448,12389.0
2022-04-06 12:30:00,38.44,38.47,38.42,38.47,33518.0,36.7544,36.783,36.7352,36.783,33518.0
2022-04-06 12:35:00,38.46,38.46,38.43,38.43,4729.0,36.7735,36.7735,36.7448,36.7448,4729.0
2022-04-06 12:40:00,38.43,38.47,38.43,38.46,9598.0,36.7448,36.783,36.7448,36.7735,9598.0
2022-04-06 12:45:00,38.46,38.46,38.38,38.38,16222.0,36.7735,36.7735,36.697,36.697,16222.0
2022-04-06 12:50:00,38.37,38.41,38.34,38.4,9925.0,36.6874,36.7257,36.6587,36.7161,9925.0
2022-04-06 12:55:00,38.39,38.45,38.39,38.41,4781.0,36.7065,36.7639,36.7065,36.7257,4781.0
2022-04-06 13:00:00,38.41,38.41,38.31,38.31,22713.0,36.7257,36.7257,36.6301,36.6301,22713.0
2022-04-06 13:05:00,38.31,38.31,38.25,38.26,16459.0,36.6301,36.6301,36.5727,36.5822,16459.0
2022-04-06 13:10:00,38.28,38.28,38.17,38.19,29381.0,36.6014,36.6014,36.4962,36.5153,29381.0
2022-04-06 13:15:00,38.2,38.2,38.05,38.05,15246.0,36.5249,36.5249,36.3815,36.3815,15246.0
2022-04-06 13:20:00,38.05,38.17,38.04,38.17,22492.0,36.3815,36.4962,36.3719,36.4962,22492.0
2022-04-06 13:25:00,38.18,38.18,38.09,38.09,13768.0,36.5058,36.5058,36.4197,36.4197,13768.0
2022-04-06 13:30:00,38.11,38.14,38.1,38.13,6017.0,36.4388,36.4675,36.4293,36.4579,6017.0
2022-04-06 13:35:00,38.14,38.15,38.1,38.11,13384.0,36.4675,36.4771,36.4293,36.4388,13384.0
2022-04-06 13:40:00,38.09,38.14,38.07,38.12,20988.0,36.4197,36.4675,36.4006,36.4484,20988.0
2022-04-06 13:45:00,38.11,38.13,38.06,38.06,17106.0,36.4388,36.4579,36.391,36.391,17106.0
2022-04-06 13:50:00,38.06,38.11,38.06,38.11,24242.0,36.391,36.4388,36.391,36.4388,24242.0
2022-04-06 13:55:00,38.1,38.15,38.09,38.14,11990.0,36.4293,36.4771,36.4197,36.4675,11990.0
2022-04-06 14:00:00,38.14,38.31,38.05,38.24,66720.0,36.4675,36.6301,36.3815,36.5631,66720.0
2022-04-06 14:05:00,38.23,38.23,37.95,37.96,54874.0,36.5536,36.5536,36.2858,36.2954,54874.0
2022-04-06 14:10:00,37.94,37.97,37.86,37.93,66423.0,36.2763,36.305,36.1998,36.2667,66423.0
2022-04-06 14:15:00,37.92,37.92,37.8,37.87,42661.0,36.2572,36.2572,36.1424,36.2093,42661.0
2022-04-06 14:20:00,37.88,37.97,37.87,37.92,23061.0,36.2189,36.305,36.2093,36.2572,23061.0
2022-04-06 14:25:00,37.92,38.05,37.92,38.02,26164.0,36.2572,36.3815,36.2572,36.3528,26164.0
2022-04-06 14:30:00,38.02,38.27,38.02,38.23,53416.0,36.3528,36.5918,36.3528,36.5536,53416.0
2022-04-06 14:35:00,38.24,38.24,38.0,38.02,33906.0,36.5631,36.5631,36.3336,36.3528,33906.0
2022-04-06 14:40:00,38.02,38.08,37.97,38.08,36073.0,36.3528,36.4101,36.305,36.4101,36073.0
2022-04-06 14:45:00,38.09,38.19,38.07,38.08,38523.0,36.4197,36.5153,36.4006,36.4101,38523.0
2022-04-06 14:50:00,38.09,38.21,38.09,38.2,42792.0,36.4197,36.5344,36.4197,36.5249,42792.0
2022-04-06 14:55:00,38.2,38.27,38.2,38.22,42357.0,36.5249,36.5918,36.5249,36.544,42357.0
2022-04-06 15:00:00,38.23,38.32,38.23,38.28,33874.0,36.5536,36.6396,36.5536,36.6014,33874.0
2022-04-06 15:05:00,38.27,38.28,38.13,38.23,19630.0,36.5918,36.6014,36.4579,36.5536,19630.0
2022-04-06 15:10:00,38.25,38.27,38.16,38.16,17327.0,36.5727,36.5918,36.4866,36.4866,17327.0
2022-04-06 15:15:00,38.18,38.2,38.1,38.14,27908.0,36.5058,36.5249,36.4293,36.4675,27908.0
2022-04-06 15:20:00,38.13,38.2,38.11,38.19,24305.0,36.4579,36.5249,36.4388,36.5153,24305.0
2022-04-06 15:25:00,38.19,38.23,38.17,38.2,65089.0,36.5153,36.5536,36.4962,36.5249,65089.0
2022-04-06 15:30:00,38.2,38.23,38.14,38.15,24345.0,36.5249,36.5536,36.4675,36.4771,24345.0
2022-04-06 15:35:00,38.15,38.19,38.11,38.18,30272.0,36.4771,36.5153,36.4388,36.5058,30272.0
2022-04-06 15:40:00,38.19,38.2,38.09,38.13,29161.0,36.5153,36.5249,36.4197,36.4579,29161.0
2022-04-06 15:45:00,38.12,38.13,38.06,38.06,30837.0,36.4484,36.4579,36.391,36.391,30837.0
2022-04-06 15:50:00,38.05,38.15,38.05,38.1,33877.0,36.3815,36.4771,36.3815,36.4293,33877.0
2022-04-06 15:55:00,38.1,38.2,38.09,38.2,88773.0,36.4293,36.5249,36.4197,36.5249,88773.0
2022-04-07 09:30:00,38.3,38.44,38.2,38.26,155720.0,36.6205,36.7544,36.5249,36.5822,155720.0
2022-04-07 09:35:00,38.25,38.47,38.21,38.45,105651.0,36.5727,36.783,36.5344,36.7639,105651.0
2022-04-07 09:40:00,38.43,38.5,38.34,38.39,100502.0,36.7448,36.8117,36.6587,36.7065,100502.0
2022-04-07 09:45:00,38.39,38.39,38.22,38.32,78809.0,36.7065,36.7065,36.544,36.6396,78809.0
2022-04-07 09:50:00,38.3,38.41,38.28,38.33,32661.0,36.6205,36.7257,36.6014,36.6492,32661.0
2022-04-07 09:55:00,38.34,38.36,38.2,38.36,30520.0,36.6587,36.6779,36.5249,36.6779,30520.0
2022-04-07 10:00:00,38.38,38.43,38.31,38.31,32659.0,36.697,36.7448,36.6301,36.6301,32659.0
2022-04-07 10:05:00,38.31,38.33,38.24,38.3,17644.0,36.6301,36.6492,36.5631,36.6205,17644.0
2022-04-07 10:10:00,38.29,38.32,38.18,38.2,37668.0,36.6109,36.6396,36.5058,36.5249,37668.0
2022-04-07 10:15:00,38.21,38.32,38.2,38.27,32731.0,36.5344,36.6396,36.5249,36.5918,32731.0
2022-04-07 10:20:00,38.27,38.38,38.26,38.34,40390.0,36.5918,36.697,36.5822,36.6587,40390.0
2022-04-07 10:25:00,38.34,38.4,38.29,38.3,26313.0,36.6587,36.7161,36.6109,36.6205,26313.0
2022-04-07 10:30:00,38.28,38.35,38.21,38.33,27452.0,36.6014,36.6683,36.5344,36.6492,27452.0
2022-04-07 10:35:00,38.32,38.46,38.31,38.46,66951.0,36.6396,36.7735,36.6301,36.7735,66951.0
2022-04-07 10:40:00,38.45,38.48,38.42,38.46,24869.0,36.7639,36.7926,36.7352,36.7735,24869.0
2022-04-07 10:45:00,38.47,38.73,38.47,38.72,99718.0,36.783,37.0316,36.783,37.0221,99718.0
2022-04-07 10:50:00,38.72,38.72,38.57,38.6,49375.0,37.0221,37.0221,36.8787,36.9073,49375.0
2022-04-07 10:55:00,38.59,38.67,38.58,38.62,23382.0,36.8978,36.9743,36.8882,36.9265,23382.0
2022-04-07 11:00:00,38.62,38.64,38.55,38.58,33903.0,36.9265,36.9456,36.8595,36.8882,33903.0
2022-04-07 11:05:00,38.57,38.59,38.53,38.57,33499.0,36.8787,36.8978,36.8404,36.8787,33499.0
2022-04-07 11:10:00,38.58,38.6,38.47,38.47,25036.0,36.8882,36.9073,36.783,36.783,25036.0
2022-04-07 11:15:00,38.48,38.48,38.4,38.44,37027.0,36.7926,36.7926,36.7161,36.7544,37027.0
2022-04-07 11:20:00,38.43,38.47,38.42,38.47,13394.0,36.7448,36.783,36.7352,36.783,13394.0
2022-04-07 11:25:00,38.44,38.46,38.4,38.42,23708.0,36.7544,36.7735,36.7161,36.7352,23708.0
2022-04-07 11:30:00,38.43,38.46,38.39,38.4,21001.0,36.7448,36.7735,36.7065,36.7161,21001.0
2022-04-07 11:35:00,38.39,38.47,38.38,38.47,7871.0,36.7065,36.783,36.697,36.783,7871.0
2022-04-07 11:40:00,38.45,38.57,38.45,38.56,25381.0,36.7639,36.8787,36.7639,36.8691,25381.0
2022-04-07 11:45:00,38.56,38.63,38.55,38.61,31085.0,36.8691,36.936,36.8595,36.9169,31085.0
2022-04-07 11:50:00,38.6,38.7,38.6,38.7,37146.0,36.9073,37.0029,36.9073,37.0029,37146.0
2022-04-07 11:55:00,38.7,38.8,38.7,38.75,26206.0,37.0029,37.0986,37.0029,37.0508,26206.0
2022-04-07 12:00:00,38.77,38.77,38.7,38.71,17698.0,37.0699,37.0699,37.0029,37.0125,17698.0
2022-04-07 12:05:00,38.7,38.72,38.64,38.71,23220.0,37.0029,37.0221,36.9456,37.0125,23220.0
2022-04-07 12:10:00,38.7,38.73,38.68,38.69,31268.0,37.0029,37.0316,36.9838,36.9934,31268.0
2022-04-07 12:15:00,38.69,38.73,38.67,38.73,19269.0,36.9934,37.0316,36.9743,37.0316,19269.0
2022-04-07 12:20:00,38.72,38.73,38.69,38.73,37118.0,37.0221,37.0316,36.9934,37.0316,37118.0
2022-04-07 12:25:00,38.72,38.72,38.63,38.63,26099.0,37.0221,37.0221,36.936,36.936,26099.0
2022-04-07 12:30:00,38.63,38.66,38.6,38.63,44083.0,36.936,36.9647,36.9073,36.936,44083.0
2022-04-07 12:35:00,38.63,38.72,38.63,38.7,23313.0,36.936,37.0221,36.936,37.0029,23313.0
2022-04-07 12:40:00,38.71,38.75,38.71,38.74,12117.0,37.0125,37.0508,37.0125,37.0412,12117.0
2022-04-07 12:45:00,38.74,38.82,38.73,38.82,20132.0,37.0412,37.1177,37.0316,37.1177,20132.0
2022-04-07 12:50:00,38.8,38.81,38.73,38.77,16469.0,37.0986,37.1081,37.0316,37.0699,16469.0
2022-04-07 12:55:00,38.78,38.79,38.74,38.77,18930.0,37.0794,37.089,37.0412,37.0699,18930.0
2022-04-07 13:00:00,38.77,38.85,38.77,38.82,41006.0,37.0699,37.1464,37.0699,37.1177,41006.0
2022-04-07 13:05:00,38.81,38.83,38.78,38.78,9968.0,37.1081,37.1272,37.0794,37.0794,9968.0
2022-04-07 13:10:00,38.78,38.81,38.76,38.77,15597.0,37.0794,37.1081,37.0603,37.0699,15597.0
2022-04-07 13:15:00,38.76,38.8,38.76,38.78,25829.0,37.0603,37.0986,37.0603,37.0794,25829.0
2022-04-07 13:20:00,38.78,38.85,38.75,38.83,36977.0,37.0794,37.1464,37.0508,37.1272,36977.0
2022-04-07 13:25:00,38.82,38.84,38.76,38.76,10272.0,37.1177,37.1368,37.0603,37.0603,10272.0
2022-04-07 13:30:00,38.73,38.77,38.71,38.76,28752.0,37.0316,37.0699,37.0125,37.0603,28752.0
2022-04-07 13:35:00,38.76,38.83,38.76,38.83,18430.0,37.0603,37.1272,37.0603,37.1272,18430.0
2022-04-07 13:40:00,38.83,38.87,38.81,38.86,27294.0,37.1272,37.1655,37.1081,37.1559,27294.0
2022-04-07 13:45:00,38.87,38.92,38.85,38.92,30180.0,37.1655,37.2133,37.1464,37.2133,30180.0
2022-04-07 13:50:00,38.92,38.96,38.91,38.92,55453.0,37.2133,37.2515,37.2037,37.2133,55453.0
2022-04-07 13:55:00,38.92,38.94,38.89,38.9,13217.0,37.2133,37.2324,37.1846,37.1942,13217.0
2022-04-07 14:00:00,38.9,38.94,38.88,38.94,18769.0,37.1942,37.2324,37.1751,37.2324,18769.0
2022-04-07 14:05:00,38.94,38.99,38.94,38.97,13039.0,37.2324,37.2802,37.2324,37.2611,13039.0
2022-04-07 14:10:00,38.97,39.01,38.93,38.95,47712.0,37.2611,37.2994,37.2229,37.242,47712.0
2022-04-07 14:15:00,38.94,38.95,38.91,38.95,10940.0,37.2324,37.242,37.2037,37.242,10940.0
2022-04-07 14:20:00,38.94,38.96,38.92,38.95,27136.0,37.2324,37.2515,37.2133,37.242,27136.0
2022-04-07 14:25:00,38.95,38.96,38.89,38.89,17721.0,37.242,37.2515,37.1846,37.1846,17721.0
2022-04-07 14:30:00,38.89,38.91,38.87,38.87,19172.0,37.1846,37.2037,37.1655,37.1655,19172.0
2022-04-07 14:35:00,38.87,38.89,38.85,38.88,12182.0,37.1655,37.1846,37.1464,37.1751,12182.0
2022-04-07 14:40:00,38.87,38.88,38.85,38.87,5923.0,37.1655,37.1751,37.1464,37.1655,5923.0
2022-04-07 14:45:00,38.87,38.9,38.85,38.89,16786.0,37.1655,37.1942,37.1464,37.1846,16786.0
2022-04-07 14:50:00,38.9,38.91,38.86,38.88,20741.0,37.1942,37.2037,37.1559,37.1751,20741.0
2022-04-07 14:55:00,38.89,38.94,38.89,38.93,28137.0,37.1846,37.2324,37.1846,37.2229,28137.0
2022-04-07 15:00:00,38.93,38.93,38.89,38.91,27376.0,37.2229,37.2229,37.1846,37.2037,27376.0
2022-04-07 15:05:00,38.9,38.95,38.88,38.94,18044.0,37.1942,37.242,37.1751,37.2324,18044.0
2022-04-07 15:10:00,38.94,38.98,38.93,38.96,7308.0,37.2324,37.2707,37.2229,37.2515,7308.0
2022-04-07 15:15:00,38.96,38.96,38.88,38.89,25986.0,37.2515,37.2515,37.1751,37.1846,25986.0
2022-04-07 15:20:00,38.88,38.91,38.82,38.82,40558.0,37.1751,37.2037,37.1177,37.1177,40558.0
2022-04-07 15:25:00,38.81,38.81,38.7,38.7,104858.0,37.1081,37.1081,37.0029,37.0029,104858.0
2022-04-07 15:30:00,38.71,38.77,38.7,38.76,45417.0,37.0125,37.0699,37.0029,37.0603,45417.0
2022-04-07 15:35:00,38.75,38.78,38.73,38.78,25041.0,37.0508,37.0794,37.0316,37.0794,25041.0
2022-04-07 15:40:00,38.77,38.77,38.68,38.69,51126.0,37.0699,37.0699,36.9838,36.9934,51126.0
2022-04-07 15:45:00,38.69,38.74,38.67,38.71,81398.0,36.9934,37.0412,36.9743,37.0125,81398.0
2022-04-07 15:50:00,38.7,38.72,38.65,38.66,39116.0,37.0029,37.0221,36.9551,36.9647,39116.0
2022-04-07 15:55:00,38.67,38.74,38.65,38.73,259106.0,36.9743,37.0412,36.9551,37.0316,259106.0
2022-04-08 09:30:00,38.91,39.21,38.89,39.18,270136.0,37.2037,37.4906,37.1846,37.4619,270136.0
2022-04-08 09:35:00,39.18,39.32,39.18,39.24,170432.0,37.4619,37.5958,37.4619,37.5193,170432.0
2022-04-08 09:40:00,39.23,39.23,39.08,39.14,84835.0,37.5097,37.5097,37.3663,37.4237,84835.0
2022-04-08 09:45:00,39.13,39.19,39.05,39.1,41597.0,37.4141,37.4715,37.3376,37.3854,41597.0
2022-04-08 09:50:00,39.1,39.28,39.08,39.23,50309.0,37.3854,37.5575,37.3663,37.5097,50309.0
2022-04-08 09:55:00,39.24,39.3,39.23,39.23,57999.0,37.5193,37.5766,37.5097,37.5097,57999.0
2022-04-08 10:00:00,39.27,39.4,39.25,39.36,108903.0,37.548,37.6723,37.5288,37.634,108903.0
2022-04-08 10:05:00,39.37,39.53,39.35,39.53,107868.0,37.6436,37.7966,37.6244,37.7966,107868.0
2022-04-08 10:10:00,39.53,39.66,39.51,39.63,88391.0,37.7966,37.9209,37.7774,37.8922,88391.0
2022-04-08 10:15:00,39.63,39.68,39.52,39.58,89941.0,37.8922,37.94,37.787,37.8444,89941.0
2022-04-08 10:20:00,39.59,39.66,39.57,39.58,65226.0,37.8539,37.9209,37.8348,37.8444,65226.0
2022-04-08 10:25:00,39.58,39.6,39.51,39.54,41010.0,37.8444,37.8635,37.7774,37.8061,41010.0
2022-04-08 10:30:00,39.54,39.65,39.49,39.55,61053.0,37.8061,37.9113,37.7583,37.8157,61053.0
2022-04-08 10:35:00,39.56,39.59,39.46,39.48,30954.0,37.8252,37.8539,37.7296,37.7487,30954.0
2022-04-08 10:40:00,39.46,39.46,39.38,39.4,38330.0,37.7296,37.7296,37.6531,37.6723,38330.0
2022-04-08 10:45:00,39.41,39.44,39.3,39.3,44323.0,37.6818,37.7105,37.5766,37.5766,44323.0
2022-04-08 10:50:00,39.29,39.33,39.25,39.3,26311.0,37.5671,37.6053,37.5288,37.5766,26311.0
2022-04-08 10:55:00,39.32,39.34,39.27,39.31,22695.0,37.5958,37.6149,37.548,37.5862,22695.0
2022-04-08 11:00:00,39.31,39.37,39.31,39.33,29326.0,37.5862,37.6436,37.5862,37.6053,29326.0
2022-04-08 11:05:00,39.33,39.36,39.29,39.36,14224.0,37.6053,37.634,37.5671,37.634,14224.0
2022-04-08 11:10:00,39.35,39.38,39.34,39.37,15513.0,37.6244,37.6531,37.6149,37.6436,15513.0
2022-04-08 11:15:00,39.37,39.44,39.36,39.44,24884.0,37.6436,37.7105,37.634,37.7105,24884.0
2022-04-08 11:20:00,39.45,39.52,39.42,39.51,41487.0,37.7201,37.787,37.6914,37.7774,41487.0
2022-04-08 11:25:00,39.51,39.56,39.49,39.52,66785.0,37.7774,37.8252,37.7583,37.787,66785.0
2022-04-08 11:30:00,39.52,39.59,39.49,39.52,78146.0,37.787,37.8539,37.7583,37.787,78146.0
2022-04-08 11:35:00,39.52,39.58,39.48,39.48,91469.0,37.787,37.8444,37.7487,37.7487,91469.0
2022-04-08 11:40:00,39.49,39.52,39.43,39.51,49039.0,37.7583,37.787,37.7009,37.7774,49039.0
2022-04-08 11:45:00,39.5,39.52,39.45,39.45,35795.0,37.7679,37.787,37.7201,37.7201,35795.0
2022-04-08 11:50:00,39.47,39.53,39.46,39.52,21575.0,37.7392,37.7966,37.7296,37.787,21575.0
2022-04-08 11:55:00,39.52,39.55,39.45,39.45,44334.0,37.787,37.8157,37.7201,37.7201,44334.0
2022-04-08 12:00:00,39.45,39.46,39.42,39.45,36237.0,37.7201,37.7296,37.6914,37.7201,36237.0
2022-04-08 12:05:00,39.44,39.49,39.41,39.49,10690.0,37.7105,37.7583,37.6818,37.7583,10690.0
2022-04-08 12:10:00,39.49,39.52,39.48,39.51,22021.0,37.7583,37.787,37.7487,37.7774,22021.0
2022-04-08 12:15:00,39.5,39.51,39.48,39.5,7051.0,37.7679,37.7774,37.7487,37.7679,7051.0
2022-04-08 12:20:00,39.51,39.52,39.48,39.51,11961.0,37.7774,37.787,37.7487,37.7774,11961.0
2022-04-08 12:25:00,39.5,39.54,39.5,39.54,18957.0,37.7679,37.8061,37.7679,37.8061,18957.0
2022-04-08 12:30:00,39.54,39.57,39.52,39.57,17231.0,37.8061,37.8348,37.787,37.8348,17231.0
2022-04-08 12:35:00,39.58,39.61,39.58,39.6,21858.0,37.8444,37.873,37.8444,37.8635,21858.0
2022-04-08 12:40:00,39.59,39.59,39.52,39.52,20322.0,37.8539,37.8539,37.787,37.787,20322.0
2022-04-08 12:45:00,39.52,39.55,39.49,39.55,10864.0,37.787,37.8157,37.7583,37.8157,10864.0
2022-04-08 12:50:00,39.55,39.58,39.55,39.57,8195.0,37.8157,37.8444,37.8157,37.8348,8195.0
2022-04-08 12:55:00,39.58,39.61,39.58,39.61,27683.0,37.8444,37.873,37.8444,37.873,27683.0
2022-04-08 13:00:00,39.61,39.61,39.55,39.55,13175.0,37.873,37.873,37.8157,37.8157,13175.0
2022-04-08 13:05:00,39.55,39.56,39.51,39.52,36584.0,37.8157,37.8252,37.7774,37.787,36584.0
2022-04-08 13:10:00,39.52,39.58,39.52,39.57,18384.0,37.787,37.8444,37.787,37.8348,18384.0
2022-04-08 13:15:00,39.56,39.66,39.55,39.65,23170.0,37.8252,37.9209,37.8157,37.9113,23170.0
2022-04-08 13:20:00,39.64,39.7,39.64,39.69,40961.0,37.9017,37.9591,37.9017,37.9495,40961.0
2022-04-08 13:25:00,39.68,39.69,39.67,39.67,31899.0,37.94,37.9495,37.9304,37.9304,31899.0
2022-04-08 13:30:00,39.68,39.68,39.65,39.65,20413.0,37.94,37.94,37.9113,37.9113,20413.0
2022-04-08 13:35:00,39.63,39.65,39.62,39.65,17510.0,37.8922,37.9113,37.8826,37.9113,17510.0
2022-04-08 13:40:00,39.64,39.69,39.64,39.69,21218.0,37.9017,37.9495,37.9017,37.9495,21218.0
2022-04-08 13:45:00,39.7,39.73,39.69,39.73,43626.0,37.9591,37.9878,37.9495,37.9878,43626.0
2022-04-08 13:50:00,39.74,39.75,39.73,39.74,29883.0,37.9973,38.0069,37.9878,37.9973,29883.0
2022-04-08 13:55:00,39.74,39.79,39.74,39.77,41134.0,37.9973,38.0452,37.9973,38.026,41134.0
2022-04-08 14:00:00,39.78,39.8,39.76,39.77,20526.0,38.0356,38.0547,38.0165,38.026,20526.0
2022-04-08 14:05:00,39.77,39.8,39.77,39.78,10534.0,38.026,38.0547,38.026,38.0356,10534.0
2022-04-08 14:10:00,39.79,39.81,39.78,39.8,39835.0,38.0452,38.0643,38.0356,38.0547,39835.0
2022-04-08 14:15:00,39.8,39.8,39.77,39.79,45221.0,38.0547,38.0547,38.026,38.0452,45221.0
2022-04-08 14:20:00,39.79,39.81,39.76,39.76,29146.0,38.0452,38.0643,38.0165,38.0165,29146.0
2022-04-08 14:25:00,39.75,39.76,39.71,39.73,23572.0,38.0069,38.0165,37.9687,37.9878,23572.0
2022-04-08 14:30:00,39.75,39.79,39.73,39.78,20648.0,38.0069,38.0452,37.9878,38.0356,20648.0
2022-04-08 14:35:00,39.77,39.8,39.77,39.79,16831.0,38.026,38.0547,38.026,38.0452,16831.0
2022-04-08 14:40:00,39.79,39.8,39.75,39.75,18736.0,38.0452,38.0547,38.0069,38.0069,18736.0
2022-04-08 14:45:00,39.75,39.77,39.75,39.77,15395.0,38.0069,38.026,38.0069,38.026,15395.0
2022-04-08 14:50:00,39.77,39.81,39.77,39.8,79362.0,38.026,38.0643,38.026,38.0547,79362.0
2022-04-08 14:55:00,39.8,39.81,39.79,39.8,22496.0,38.0547,38.0643,38.0452,38.0547,22496.0
2022-04-08 15:00:00,39.8,39.8,39.74,39.75,33583.0,38.0547,38.0547,37.9973,38.0069,33583.0
2022-04-08 15:05:00,39.77,39.77,39.72,39.75,21690.0,38.026,38.026,37.9782,38.0069,21690.0
2022-04-08 15:10:00,39.76,39.77,39.74,39.77,27615.0,38.0165,38.026,37.9973,38.026,27615.0
2022-04-08 15:15:00,39.76,39.76,39.69,39.7,26320.0,38.0165,38.0165,37.9495,37.9591,26320.0
2022-04-08 15:20:00,39.7,39.7,39.64,39.69,43279.0,37.9591,37.9591,37.9017,37.9495,43279.0
2022-04-08 15:25:00,39.69,39.72,39.66,39.72,40848.0,37.9495,37.9782,37.9209,37.9782,40848.0
2022-04-08 15:30:00,39.72,39.76,39.72,39.72,44895.0,37.9782,38.0165,37.9782,37.9782,44895.0
2022-04-08 15:35:00,39.72,39.73,39.7,39.7,21625.0,37.9782,37.9878,37.9591,37.9591,21625.0
2022-04-08 15:40:00,39.71,39.72,39.67,39.69,29928.0,37.9687,37.9782,37.9304,37.9495,29928.0
2022-04-08 15:45:00,39.7,39.71,39.67,39.67,43975.0,37.9591,37.9687,37.9304,37.9304,43975.0
2022-04-08 15:50:00,39.66,39.69,39.62,39.63,73768.0,37.9209,37.9495,37.8826,37.8922,73768.0
2022-04-08 15:55:00,39.63,39.67,39.61,39.67,123233.0,37.8922,37.9304,37.873,37.9304,123233.0
2022-04-11 09:30:00,40.22,40.38,40.12,40.35,700862.0,38.4563,38.6093,38.3607,38.5806,700862.0
2022-04-11 09:35:00,40.36,40.37,40.02,40.11,237843.0,38.5902,38.5997,38.2651,38.3511,237843.0
2022-04-11 09:40:00,40.08,40.14,39.91,39.99,188864.0,38.3224,38.3798,38.1599,38.2364,188864.0
2022-04-11 09:45:00,39.99,40.01,39.71,39.75,124926.0,38.2364,38.2555,37.9687,38.0069,124926.0
2022-04-11 09:50:00,39.74,39.76,39.56,39.74,122363.0,37.9973,38.0165,37.8252,37.9973,122363.0
2022-04-11 09:55:00,39.74,39.84,39.63,39.79,97554.0,37.9973,38.093,37.8922,38.0452,97554.0
2022-04-11 10:00:00,39.8,39.83,39.72,39.82,60115.0,38.0547,38.0834,37.9782,38.0738,60115.0
2022-04-11 10:05:00,39.83,39.84,39.67,39.69,63817.0,38.0834,38.093,37.9304,37.9495,63817.0
2022-04-11 10:10:00,39.71,39.72,39.55,39.55,51694.0,37.9687,37.9782,37.8157,37.8157,51694.0
2022-04-11 10:15:00,39.54,39.65,39.48,39.63,24446.0,37.8061,37.9113,37.7487,37.8922,24446.0
2022-04-11 10:20:00,39.62,39.64,39.52,39.63,29581.0,37.8826,37.9017,37.787,37.8922,29581.0
2022-04-11 10:25:00,39.63,39.64,39.52,39.52,28886.0,37.8922,37.9017,37.787,37.787,28886.0
2022-04-11 10:30:00,39.52,39.52,39.35,39.36,49300.0,37.787,37.787,37.6244,37.634,49300.0
2022-04-11 10:35:00,39.37,39.4,39.31,39.38,24117.0,37.6436,37.6723,37.5862,37.6531,24117.0
2022-04-11 10:40:00,39.39,39.45,39.34,39.38,12655.0,37.6627,37.7201,37.6149,37.6531,12655.0
2022-04-11 10:45:00,39.37,39.44,39.32,39.44,33839.0,37.6436,37.7105,37.5958,37.7105,33839.0
2022-04-11 10:50:00,39.44,39.47,39.39,39.45,64078.0,37.7105,37.7392,37.6627,37.7201,64078.0
2022-04-11 10:55:00,39.44,39.5,39.38,39.5,23370.0,37.7105,37.7679,37.6531,37.7679,23370.0
2022-04-11 11:00:00,39.49,39.57,39.47,39.5,39670.0,37.7583,37.8348,37.7392,37.7679,39670.0
2022-04-11 11:05:00,39.5,39.55,39.49,39.53,55084.0,37.7679,37.8157,37.7583,37.7966,55084.0
2022-04-11 11:10:00,39.53,39.55,39.46,39.46,35781.0,37.7966,37.8157,37.7296,37.7296,35781.0
2022-04-11 11:15:00,39.46,39.46,39.34,39.34,27371.0,37.7296,37.7296,37.6149,37.6149,27371.0
2022-04-11 11:20:00,39.34,39.41,39.33,39.41,21513.0,37.6149,37.6818,37.6053,37.6818,21513.0
2022-04-11 11:25:00,39.39,39.42,39.37,39.41,12497.0,37.6627,37.6914,37.6436,37.6818,12497.0
2022-04-11 11:30:00,39.41,39.41,39.32,39.37,23463.0,37.6818,37.6818,37.5958,37.6436,23463.0
2022-04-11 11:35:00,39.38,39.41,39.27,39.31,29101.0,37.6531,37.6818,37.548,37.5862,29101.0
2022-04-11 11:40:00,39.3,39.43,39.3,39.42,42203.0,37.5766,37.7009,37.5766,37.6914,42203.0
2022-04-11 11:45:00,39.42,39.43,39.31,39.38,12369.0,37.6914,37.7009,37.5862,37.6531,12369.0
2022-04-11 11:50:00,39.39,39.39,39.3,39.32,14828.0,37.6627,37.6627,37.5766,37.5958,14828.0
2022-04-11 11:55:00,39.32,39.35,39.24,39.25,48481.0,37.5958,37.6244,37.5193,37.5288,48481.0
2022-04-11 12:00:00,39.24,39.27,39.19,39.2,33611.0,37.5193,37.548,37.4715,37.481,33611.0
2022-04-11 12:05:00,39.2,39.28,39.2,39.28,43202.0,37.481,37.5575,37.481,37.5575,43202.0
2022-04-11 12:10:00,39.27,39.27,39.18,39.18,42887.0,37.548,37.548,37.4619,37.4619,42887.0
2022-04-11 12:15:00,39.18,39.2,39.16,39.19,10280.0,37.4619,37.481,37.4428,37.4715,10280.0
2022-04-11 12:20:00,39.17,39.18,39.16,39.17,12319.0,37.4523,37.4619,37.4428,37.4523,12319.0
2022-04-11 12:25:00,39.17,39.17,39.07,39.07,19538.0,37.4523,37.4523,37.3567,37.3567,19538.0
2022-04-11 12:30:00,39.07,39.23,39.06,39.23,87927.0,37.3567,37.5097,37.3472,37.5097,87927.0
2022-04-11 12:35:00,39.24,39.28,39.23,39.26,23914.0,37.5193,37.5575,37.5097,37.5384,23914.0
2022-04-11 12:40:00,39.24,39.26,39.21,39.24,8987.0,37.5193,37.5384,37.4906,37.5193,8987.0
2022-04-11 12:45:00,39.23,39.26,39.23,39.25,11054.0,37.5097,37.5384,37.5097,37.5288,11054.0
2022-04-11 12:50:00,39.25,39.25,39.02,39.04,66689.0,37.5288,37.5288,37.3089,37.328,66689.0
2022-04-11 12:55:00,39.04,39.06,39.0,39.02,25102.0,37.328,37.3472,37.2898,37.3089,25102.0
2022-04-11 13:00:00,39.02,39.15,39.02,39.14,29188.0,37.3089,37.4332,37.3089,37.4237,29188.0
2022-04-11 13:05:00,39.14,39.2,39.14,39.18,8074.0,37.4237,37.481,37.4237,37.4619,8074.0
2022-04-11 13:10:00,39.19,39.26,39.19,39.25,18806.0,37.4715,37.5384,37.4715,37.5288,18806.0
2022-04-11 13:15:00,39.25,39.3,39.23,39.3,17797.0,37.5288,37.5766,37.5097,37.5766,17797.0
2022-04-11 13:20:00,39.31,39.32,39.27,39.27,18929.0,37.5862,37.5958,37.548,37.548,18929.0
2022-04-11 13:25:00,39.27,39.3,39.23,39.29,21612.0,37.548,37.5766,37.5097,37.5671,21612.0
2022-04-11 13:30:00,39.28,39.3,39.26,39.3,13481.0,37.5575,37.5766,37.5384,37.5766,13481.0
2022-04-11 13:35:00,39.3,39.32,39.27,39.31,4179.0,37.5766,37.5958,37.548,37.5862,4179.0
2022-04-11 13:40:00,39.3,39.36,39.28,39.36,9949.0,37.5766,37.634,37.5575,37.634,9949.0
2022-04-11 13:45:00,39.37,39.42,39.37,39.42,2687.0,37.6436,37.6914,37.6436,37.6914,2687.0
2022-04-11 13:50:00,39.4,39.4,39.32,39.36,26173.0,37.6723,37.6723,37.5958,37.634,26173.0
2022-04-11 13:55:00,39.33,39.37,39.33,39.37,4564.0,37.6053,37.6436,37.6053,37.6436,4564.0
2022-04-11 14:00:00,39.38,39.39,39.35,39.36,2000.0,37.6531,37.6627,37.6244,37.634,2000.0
2022-04-11 14:05:00,39.36,39.38,39.35,39.38,2810.0,37.634,37.6531,37.6244,37.6531,2810.0
2022-04-11 14:10:00,39.39,39.42,39.38,39.38,14985.0,37.6627,37.6914,37.6531,37.6531,14985.0
2022-04-11 14:15:00,39.37,39.45,39.36,39.45,7971.0,37.6436,37.7201,37.634,37.7201,7971.0
2022-04-11 14:20:00,39.46,39.48,39.41,39.42,13787.0,37.7296,37.7487,37.6818,37.6914,13787.0
2022-04-11 14:25:00,39.44,39.45,39.42,39.42,7036.0,37.7105,37.7201,37.6914,37.6914,7036.0
2022-04-11 14:30:00,39.42,39.46,39.38,39.46,8247.0,37.6914,37.7296,37.6531,37.7296,8247.0
2022-04-11 14:35:00,39.46,39.5,39.46,39.5,3939.0,37.7296,37.7679,37.7296,37.7679,3939.0
2022-04-11 14:40:00,39.5,39.53,39.5,39.51,15771.0,37.7679,37.7966,37.7679,37.7774,15771.0
2022-04-11 14:45:00,39.5,39.51,39.48,39.51,12937.0,37.7679,37.7774,37.7487,37.7774,12937.0
2022-04-11 14:50:00,39.51,39.56,39.5,39.52,14730.0,37.7774,37.8252,37.7679,37.787,14730.0
2022-04-11 14:55:00,39.51,39.55,39.5,39.52,17477.0,37.7774,37.8157,37.7679,37.787,17477.0
2022-04-11 15:00:00,39.52,39.57,39.51,39.55,42750.0,37.787,37.8348,37.7774,37.8157,42750.0
2022-04-11 15:05:00,39.53,39.55,39.52,39.53,9796.0,37.7966,37.8157,37.787,37.7966,9796.0
2022-04-11 15:10:00,39.53,39.56,39.53,39.54,16295.0,37.7966,37.8252,37.7966,37.8061,16295.0
2022-04-11 15:15:00,39.54,39.55,39.46,39.46,27113.0,37.8061,37.8157,37.7296,37.7296,27113.0
2022-04-11 15:20:00,39.45,39.45,39.4,39.41,24313.0,37.7201,37.7201,37.6723,37.6818,24313.0
2022-04-11 15:25:00,39.4,39.42,39.38,39.42,10511.0,37.6723,37.6914,37.6531,37.6914,10511.0
2022-04-11 15:30:00,39.41,39.41,39.34,39.38,22070.0,37.6818,37.6818,37.6149,37.6531,22070.0
2022-04-11 15:35:00,39.38,39.42,39.38,39.42,25394.0,37.6531,37.6914,37.6531,37.6914,25394.0
2022-04-11 15:40:00,39.43,39.47,39.41,39.45,77119.0,37.7009,37.7392,37.6818,37.7201,77119.0
2022-04-11 15:45:00,39.45,39.5,39.44,39.44,42352.0,37.7201,37.7679,37.7105,37.7105,42352.0
2022-04-11 15:50:00,39.44,39.49,39.44,39.48,24175.0,37.7105,37.7583,37.7105,37.7487,24175.0
2022-04-11 15:55:00,39.47,39.48,39.43,39.45,150869.0,37.7392,37.7487,37.7009,37.7201,150869.0
2022-04-12 09:30:00,39.99,40.05,39.83,39.83,638846.0,38.2364,38.2938,38.0834,38.0834,638846.0
2022-04-12 09:35:00,39.82,40.05,39.8,39.96,140734.0,38.0738,38.2938,38.0547,38.2077,140734.0
2022-04-12 09:40:00,39.96,39.98,39.8,39.8,66265.0,38.2077,38.2268,38.0547,38.0547,66265.0
2022-04-12 09:45:00,39.79,39.8,39.66,39.69,122776.0,38.0452,38.0547,37.9209,37.9495,122776.0
2022-04-12 09:50:00,39.68,39.76,39.64,39.7,59803.0,37.94,38.0165,37.9017,37.9591,59803.0
2022-04-12 09:55:00,39.7,39.72,39.63,39.66,45232.0,37.9591,37.9782,37.8922,37.9209,45232.0
2022-04-12 10:00:00,39.64,39.69,39.57,39.64,34525.0,37.9017,37.9495,37.8348,37.9017,34525.0
2022-04-12 10:05:00,39.62,39.66,39.51,39.53,45095.0,37.8826,37.9209,37.7774,37.7966,45095.0
2022-04-12 10:10:00,39.54,39.58,39.46,39.54,47646.0,37.8061,37.8444,37.7296,37.8061,47646.0
2022-04-12 10:15:00,39.53,39.68,39.5,39.67,39980.0,37.7966,37.94,37.7679,37.9304,39980.0
2022-04-12 10:20:00,39.67,39.76,39.63,39.66,94893.0,37.9304,38.0165,37.8922,37.9209,94893.0
2022-04-12 10:25:00,39.64,39.68,39.6,39.67,37768.0,37.9017,37.94,37.8635,37.9304,37768.0
2022-04-12 10:30:00,39.67,39.85,39.67,39.82,48369.0,37.9304,38.1025,37.9304,38.0738,48369.0
2022-04-12 10:35:00,39.81,39.93,39.81,39.91,45629.0,38.0643,38.179,38.0643,38.1599,45629.0
2022-04-12 10:40:00,39.91,39.97,39.87,39.95,52264.0,38.1599,38.2173,38.1216,38.1981,52264.0
2022-04-12 10:45:00,39.96,40.21,39.96,40.2,183802.0,38.2077,38.4467,38.2077,38.4372,183802.0
2022-04-12 10:50:00,40.21,40.45,40.21,40.44,178896.0,38.4467,38.6762,38.4467,38.6666,178896.0
2022-04-12 10:55:00,40.44,40.45,40.28,40.3,61487.0,38.6666,38.6762,38.5137,38.5328,61487.0
2022-04-12 11:00:00,40.3,40.33,40.27,40.31,79502.0,38.5328,38.5615,38.5041,38.5423,79502.0
2022-04-12 11:05:00,40.33,40.47,40.33,40.46,79055.0,38.5615,38.6953,38.5615,38.6858,79055.0
2022-04-12 11:10:00,40.48,40.52,40.41,40.43,110551.0,38.7049,38.7431,38.638,38.6571,110551.0
2022-04-12 11:15:00,40.43,40.44,40.33,40.34,70965.0,38.6571,38.6666,38.5615,38.571,70965.0
2022-04-12 11:20:00,40.36,40.4,40.33,40.38,19332.0,38.5902,38.6284,38.5615,38.6093,19332.0
2022-04-12 11:25:00,40.38,40.4,40.34,40.38,25000.0,38.6093,38.6284,38.571,38.6093,25000.0
2022-04-12 11:30:00,40.38,40.42,40.31,40.31,36546.0,38.6093,38.6475,38.5423,38.5423,36546.0
2022-04-12 11:35:00,40.31,40.41,40.31,40.41,24163.0,38.5423,38.638,38.5423,38.638,24163.0
2022-04-12 11:40:00,40.4,40.45,40.37,40.42,22284.0,38.6284,38.6762,38.5997,38.6475,22284.0
2022-04-12 11:45:00,40.42,40.42,40.35,40.38,24006.0,38.6475,38.6475,38.5806,38.6093,24006.0
2022-04-12 11:50:00,40.37,40.39,40.28,40.31,17487.0,38.5997,38.6188,38.5137,38.5423,17487.0
2022-04-12 11:55:00,40.34,40.36,40.3,40.3,13444.0,38.571,38.5902,38.5328,38.5328,13444.0
2022-04-12 12:00:00,40.29,40.33,40.26,40.32,31916.0,38.5232,38.5615,38.4945,38.5519,31916.0
2022-04-12 12:05:00,40.31,40.4,40.3,40.39,28651.0,38.5423,38.6284,38.5328,38.6188,28651.0
2022-04-12 12:10:00,40.4,40.41,40.33,40.36,31464.0,38.6284,38.638,38.5615,38.5902,31464.0
2022-04-12 12:15:00,40.38,40.41,40.36,40.41,21599.0,38.6093,38.638,38.5902,38.638,21599.0
2022-04-12 12:20:00,40.4,40.45,40.37,40.41,38261.0,38.6284,38.6762,38.5997,38.638,38261.0
2022-04-12 12:25:00,40.42,40.42,40.35,40.38,22914.0,38.6475,38.6475,38.5806,38.6093,22914.0
2022-04-12 12:30:00,40.38,40.43,40.37,40.37,32452.0,38.6093,38.6571,38.5997,38.5997,32452.0
2022-04-12 12:35:00,40.37,40.41,40.37,40.41,32415.0,38.5997,38.638,38.5997,38.638,32415.0
2022-04-12 12:40:00,40.42,40.42,40.32,40.32,24750.0,38.6475,38.6475,38.5519,38.5519,24750.0
2022-04-12 12:45:00,40.31,40.36,40.29,40.36,32946.0,38.5423,38.5902,38.5232,38.5902,32946.0
2022-04-12 12:50:00,40.36,40.38,40.34,40.37,8890.0,38.5902,38.6093,38.571,38.5997,8890.0
2022-04-12 12:55:00,40.37,40.4,40.33,40.36,17350.0,38.5997,38.6284,38.5615,38.5902,17350.0
2022-04-12 13:00:00,40.36,40.41,40.28,40.34,51577.0,38.5902,38.638,38.5137,38.571,51577.0
2022-04-12 13:05:00,40.35,40.42,40.33,40.36,56559.0,38.5806,38.6475,38.5615,38.5902,56559.0
2022-04-12 13:10:00,40.35,40.35,40.27,40.27,15731.0,38.5806,38.5806,38.5041,38.5041,15731.0
2022-04-12 13:15:00,40.26,40.33,40.26,40.29,24880.0,38.4945,38.5615,38.4945,38.5232,24880.0
2022-04-12 13:20:00,40.28,40.33,40.23,40.31,16122.0,38.5137,38.5615,38.4659,38.5423,16122.0
2022-04-12 13:25:00,40.32,40.33,40.27,40.3,23947.0,38.5519,38.5615,38.5041,38.5328,23947.0
2022-04-12 13:30:00,40.3,40.34,40.25,40.32,14172.0,38.5328,38.571,38.485,38.5519,14172.0
2022-04-12 13:35:00,40.33,40.34,40.29,40.31,9061.0,38.5615,38.571,38.5232,38.5423,9061.0
2022-04-12 13:40:00,40.31,40.31,40.25,40.26,19596.0,38.5423,38.5423,38.485,38.4945,19596.0
2022-04-12 13:45:00,40.25,40.3,40.19,40.28,20097.0,38.485,38.5328,38.4276,38.5137,20097.0
2022-04-12 13:50:00,40.28,40.28,40.23,40.24,23964.0,38.5137,38.5137,38.4659,38.4754,23964.0
2022-04-12 13:55:00,40.24,40.24,40.13,40.13,23394.0,38.4754,38.4754,38.3702,38.3702,23394.0
2022-04-12 14:00:00,40.13,40.15,40.09,40.11,22041.0,38.3702,38.3894,38.332,38.3511,22041.0
2022-04-12 14:05:00,40.11,40.17,40.11,40.17,17279.0,38.3511,38.4085,38.3511,38.4085,17279.0
2022-04-12 14:10:00,40.17,40.17,40.08,40.11,17511.0,38.4085,38.4085,38.3224,38.3511,17511.0
2022-04-12 14:15:00,40.1,40.19,40.1,40.19,17828.0,38.3416,38.4276,38.3416,38.4276,17828.0
2022-04-12 14:20:00,40.19,40.2,40.12,40.12,20087.0,38.4276,38.4372,38.3607,38.3607,20087.0
2022-04-12 14:25:00,40.12,40.13,40.08,40.08,31867.0,38.3607,38.3702,38.3224,38.3224,31867.0
2022-04-12 14:30:00,40.06,40.12,40.02,40.04,43130.0,38.3033,38.3607,38.2651,38.2842,43130.0
2022-04-12 14:35:00,40.05,40.06,39.96,39.96,26114.0,38.2938,38.3033,38.2077,38.2077,26114.0
2022-04-12 14:40:00,39.95,39.95,39.81,39.84,53976.0,38.1981,38.1981,38.0643,38.093,53976.0
2022-04-12 14:45:00,39.84,39.93,39.84,39.84,43318.0,38.093,38.179,38.093,38.093,43318.0
2022-04-12 14:50:00,39.84,39.87,39.84,39.87,8940.0,38.093,38.1216,38.093,38.1216,8940.0
2022-04-12 14:55:00,39.88,39.95,39.86,39.93,26197.0,38.1312,38.1981,38.1121,38.179,26197.0
2022-04-12 15:00:00,39.91,39.94,39.88,39.92,21557.0,38.1599,38.1886,38.1312,38.1695,21557.0
2022-04-12 15:05:00,39.91,39.91,39.83,39.83,11156.0,38.1599,38.1599,38.0834,38.0834,11156.0
2022-04-12 15:10:00,39.84,39.88,39.83,39.85,19095.0,38.093,38.1312,38.0834,38.1025,19095.0
2022-04-12 15:15:00,39.85,39.86,39.78,39.8,14596.0,38.1025,38.1121,38.0356,38.0547,14596.0
2022-04-12 15:20:00,39.81,39.88,39.81,39.86,24779.0,38.0643,38.1312,38.0643,38.1121,24779.0
2022-04-12 15:25:00,39.85,39.85,39.77,39.78,29804.0,38.1025,38.1025,38.026,38.0356,29804.0
2022-04-12 15:30:00,39.77,39.77,39.69,39.7,48389.0,38.026,38.026,37.9495,37.9591,48389.0
2022-04-12 15:35:00,39.7,39.83,39.69,39.83,48706.0,37.9591,38.0834,37.9495,38.0834,48706.0
2022-04-12 15:40:00,39.82,39.85,39.81,39.82,29012.0,38.0738,38.1025,38.0643,38.0738,29012.0
2022-04-12 15:45:00,39.82,39.84,39.78,39.8,72118.0,38.0738,38.093,38.0356,38.0547,72118.0
2022-04-12 15:50:00,39.79,39.8,39.77,39.8,39247.0,38.0452,38.0547,38.026,38.0547,39247.0
2022-04-12 15:55:00,39.8,39.81,39.78,39.79,66482.0,38.0547,38.0643,38.0356,38.0452,66482.0
2022-04-13 09:30:00,40.2,40.4,40.2,40.38,329382.0,38.4372,38.6284,38.4372,38.6093,329382.0
2022-04-13 09:35:00,40.38,40.39,40.19,40.32,79674.0,38.6093,38.6188,38.4276,38.5519,79674.0
2022-04-13 09:40:00,40.32,40.42,40.2,40.2,96005.0,38.5519,38.6475,38.4372,38.4372,96005.0
2022-04-13 09:45:00,40.21,40.21,39.98,40.15,64973.0,38.4467,38.4467,38.2268,38.3894,64973.0
2022-04-13 09:50:00,40.16,40.28,40.14,40.26,60647.0,38.3989,38.5137,38.3798,38.4945,60647.0
2022-04-13 09:55:00,40.26,40.4,40.22,40.37,79775.0,38.4945,38.6284,38.4563,38.5997,79775.0
2022-04-13 10:00:00,40.37,40.4,40.15,40.17,100374.0,38.5997,38.6284,38.3894,38.4085,100374.0
2022-04-13 10:05:00,40.16,40.25,40.13,40.23,81459.0,38.3989,38.485,38.3702,38.4659,81459.0
2022-04-13 10:10:00,40.25,40.28,40.2,40.26,16370.0,38.485,38.5137,38.4372,38.4945,16370.0
2022-04-13 10:15:00,40.27,40.27,40.13,40.13,11825.0,38.5041,38.5041,38.3702,38.3702,11825.0
2022-04-13 10:20:00,40.12,40.22,40.11,40.19,25426.0,38.3607,38.4563,38.3511,38.4276,25426.0
2022-04-13 10:25:00,40.19,40.23,40.13,40.15,50042.0,38.4276,38.4659,38.3702,38.3894,50042.0
2022-04-13 10:30:00,40.15,40.27,40.06,40.27,87549.0,38.3894,38.5041,38.3033,38.5041,87549.0
2022-04-13 10:35:00,40.28,40.33,40.25,40.31,44233.0,38.5137,38.5615,38.485,38.5423,44233.0
2022-04-13 10:40:00,40.29,40.35,40.25,40.35,23483.0,38.5232,38.5806,38.485,38.5806,23483.0
2022-04-13 10:45:00,40.35,40.51,40.35,40.49,67592.0,38.5806,38.7336,38.5806,38.7145,67592.0
2022-04-13 10:50:00,40.49,40.59,40.49,40.56,64706.0,38.7145,38.8101,38.7145,38.7814,64706.0
2022-04-13 10:55:00,40.55,40.62,40.54,40.59,69776.0,38.7718,38.8388,38.7623,38.8101,69776.0
2022-04-13 11:00:00,40.59,40.6,40.52,40.53,48028.0,38.8101,38.8196,38.7431,38.7527,48028.0
2022-04-13 11:05:00,40.54,40.54,40.43,40.45,74087.0,38.7623,38.7623,38.6571,38.6762,74087.0
2022-04-13 11:10:00,40.45,40.53,40.45,40.48,20966.0,38.6762,38.7527,38.6762,38.7049,20966.0
2022-04-13 11:15:00,40.47,40.55,40.47,40.52,26238.0,38.6953,38.7718,38.6953,38.7431,26238.0
2022-04-13 11:20:00,40.52,40.56,40.5,40.56,31530.0,38.7431,38.7814,38.724,38.7814,31530.0
2022-04-13 11:25:00,40.55,40.63,40.53,40.63,34747.0,38.7718,38.8483,38.7527,38.8483,34747.0
2022-04-13 11:30:00,40.62,40.64,40.58,40.64,23236.0,38.8388,38.8579,38.8005,38.8579,23236.0
2022-04-13 11:35:00,40.64,40.67,40.59,40.63,25812.0,38.8579,38.8866,38.8101,38.8483,25812.0
2022-04-13 11:40:00,40.61,40.7,40.6,40.7,36225.0,38.8292,38.9152,38.8196,38.9152,36225.0
2022-04-13 11:45:00,40.7,40.78,40.67,40.77,97169.0,38.9152,38.9917,38.8866,38.9822,97169.0
2022-04-13 11:50:00,40.77,40.77,40.7,40.72,31378.0,38.9822,38.9822,38.9152,38.9344,31378.0
2022-04-13 11:55:00,40.74,40.8,40.73,40.76,9189.0,38.9535,39.0109,38.9439,38.9726,9189.0
2022-04-13 12:00:00,40.76,40.81,40.73,40.77,43108.0,38.9726,39.0204,38.9439,38.9822,43108.0
2022-04-13 12:05:00,40.77,40.8,40.75,40.78,25082.0,38.9822,39.0109,38.9631,38.9917,25082.0
2022-04-13 12:10:00,40.79,40.84,40.75,40.83,39578.0,39.0013,39.0491,38.9631,39.0395,39578.0
2022-04-13 12:15:00,40.83,40.86,40.81,40.86,21195.0,39.0395,39.0682,39.0204,39.0682,21195.0
2022-04-13 12:20:00,40.86,40.88,40.78,40.8,58203.0,39.0682,39.0874,38.9917,39.0109,58203.0
2022-04-13 12:25:00,40.79,40.8,40.74,40.77,47413.0,39.0013,39.0109,38.9535,38.9822,47413.0
2022-04-13 12:30:00,40.78,40.81,40.74,40.74,37424.0,38.9917,39.0204,38.9535,38.9535,37424.0
2022-04-13 12:35:00,40.75,40.75,40.69,40.69,36438.0,38.9631,38.9631,38.9057,38.9057,36438.0
2022-04-13 12:40:00,40.69,40.76,40.67,40.76,25571.0,38.9057,38.9726,38.8866,38.9726,25571.0
2022-04-13 12:45:00,40.76,40.8,40.73,40.8,9275.0,38.9726,39.0109,38.9439,39.0109,9275.0
2022-04-13 12:50:00,40.8,40.8,40.73,40.76,27636.0,39.0109,39.0109,38.9439,38.9726,27636.0
2022-04-13 12:55:00,40.77,40.8,40.75,40.77,53792.0,38.9822,39.0109,38.9631,38.9822,53792.0
2022-04-13 13:00:00,40.77,40.8,40.73,40.74,38995.0,38.9822,39.0109,38.9439,38.9535,38995.0
2022-04-13 13:05:00,40.75,40.8,40.75,40.79,13670.0,38.9631,39.0109,38.9631,39.0013,13670.0
2022-04-13 13:10:00,40.78,40.79,40.78,40.79,5227.0,38.9917,39.0013,38.9917,39.0013,5227.0
2022-04-13 13:15:00,40.8,40.8,40.76,40.77,23955.0,39.0109,39.0109,38.9726,38.9822,23955.0
2022-04-13 13:20:00,40.77,40.78,40.76,40.78,17654.0,38.9822,38.9917,38.9726,38.9917,17654.0
2022-04-13 13:25:00,40.79,40.81,40.76,40.77,33019.0,39.0013,39.0204,38.9726,38.9822,33019.0
2022-04-13 13:30:00,40.77,40.83,40.77,40.82,18884.0,38.9822,39.0395,38.9822,39.03,18884.0
2022-04-13 13:35:00,40.82,40.82,40.78,40.79,41297.0,39.03,39.03,38.9917,39.0013,41297.0
2022-04-13 13:40:00,40.79,40.8,40.73,40.73,26113.0,39.0013,39.0109,38.9439,38.9439,26113.0
2022-04-13 13:45:00,40.73,40.77,40.73,40.74,25139.0,38.9439,38.9822,38.9439,38.9535,25139.0
2022-04-13 13:50:00,40.75,40.76,40.7,40.74,34758.0,38.9631,38.9726,38.9152,38.9535,34758.0
2022-04-13 13:55:00,40.74,40.74,40.65,40.65,48037.0,38.9535,38.9535,38.8674,38.8674,48037.0
2022-04-13 14:00:00,40.65,40.65,40.6,40.65,83709.0,38.8674,38.8674,38.8196,38.8674,83709.0
2022-04-13 14:05:00,40.64,40.7,40.63,40.7,26213.0,38.8579,38.9152,38.8483,38.9152,26213.0
2022-04-13 14:10:00,40.7,40.7,40.66,40.69,49743.0,38.9152,38.9152,38.877,38.9057,49743.0
2022-04-13 14:15:00,40.69,40.72,40.69,40.7,8333.0,38.9057,38.9344,38.9057,38.9152,8333.0
2022-04-13 14:20:00,40.7,40.73,40.69,40.7,18496.0,38.9152,38.9439,38.9057,38.9152,18496.0
2022-04-13 14:25:00,40.7,40.7,40.66,40.67,23224.0,38.9152,38.9152,38.877,38.8866,23224.0
2022-04-13 14:30:00,40.67,40.69,40.66,40.66,12239.0,38.8866,38.9057,38.877,38.877,12239.0
2022-04-13 14:35:00,40.66,40.68,40.66,40.68,17979.0,38.877,38.8961,38.877,38.8961,17979.0
2022-04-13 14:40:00,40.69,40.71,40.69,40.71,3295.0,38.9057,38.9248,38.9057,38.9248,3295.0
2022-04-13 14:45:00,40.71,40.73,40.71,40.72,26831.0,38.9248,38.9439,38.9248,38.9344,26831.0
2022-04-13 14:50:00,40.71,40.71,40.67,40.67,18839.0,38.9248,38.9248,38.8866,38.8866,18839.0
2022-04-13 14:55:00,40.67,40.67,40.62,40.62,29997.0,38.8866,38.8866,38.8388,38.8388,29997.0
2022-04-13 15:00:00,40.62,40.62,40.58,40.59,61365.0,38.8388,38.8388,38.8005,38.8101,61365.0
2022-04-13 15:05:00,40.59,40.65,40.58,40.64,38123.0,38.8101,38.8674,38.8005,38.8579,38123.0
2022-04-13 15:10:00,40.63,40.66,40.6,40.66,31180.0,38.8483,38.877,38.8196,38.877,31180.0
2022-04-13 15:15:00,40.66,40.67,40.63,40.63,28621.0,38.877,38.8866,38.8483,38.8483,28621.0
2022-04-13 15:20:00,40.63,40.66,40.63,40.65,17104.0,38.8483,38.877,38.8483,38.8674,17104.0
2022-04-13 15:25:00,40.66,40.7,40.66,40.66,23338.0,38.877,38.9152,38.877,38.877,23338.0
2022-04-13 15:30:00,40.66,40.7,40.66,40.68,35469.0,38.877,38.9152,38.877,38.8961,35469.0
2022-04-13 15:35:00,40.69,40.69,40.66,40.68,51480.0,38.9057,38.9057,38.877,38.8961,51480.0
2022-04-13 15:40:00,40.67,40.68,40.64,40.65,54564.0,38.8866,38.8961,38.8579,38.8674,54564.0
2022-04-13 15:45:00,40.64,40.64,40.54,40.55,102812.0,38.8579,38.8579,38.7623,38.7718,102812.0
2022-04-13 15:50:00,40.55,40.63,40.53,40.63,50896.0,38.7718,38.8483,38.7527,38.8483,50896.0
2022-04-13 15:55:00,40.64,40.7,40.64,40.69,143782.0,38.8579,38.9152,38.8579,38.9057,143782.0
2022-04-14 09:30:00,40.5,40.63,40.4,40.51,226729.0,38.724,38.8483,38.6284,38.7336,226729.0
2022-04-14 09:35:00,40.52,40.57,40.36,40.37,78911.0,38.7431,38.7909,38.5902,38.5997,78911.0
2022-04-14 09:40:00,40.36,40.46,40.34,40.34,82081.0,38.5902,38.6858,38.571,38.571,82081.0
2022-04-14 09:45:00,40.33,40.36,40.21,40.36,111087.0,38.5615,38.5902,38.4467,38.5902,111087.0
2022-04-14 09:50:00,40.36,40.45,40.23,40.24,97926.0,38.5902,38.6762,38.4659,38.4754,97926.0
2022-04-14 09:55:00,40.24,40.35,40.17,40.21,90907.0,38.4754,38.5806,38.4085,38.4467,90907.0
2022-04-14 10:00:00,40.21,40.34,40.18,40.31,39297.0,38.4467,38.571,38.418,38.5423,39297.0
2022-04-14 10:05:00,40.3,40.38,40.29,40.3,42958.0,38.5328,38.6093,38.5232,38.5328,42958.0
2022-04-14 10:10:00,40.32,40.37,40.3,40.3,25354.0,38.5519,38.5997,38.5328,38.5328,25354.0
2022-04-14 10:15:00,40.31,40.34,40.27,40.34,22328.0,38.5423,38.571,38.5041,38.571,22328.0
2022-04-14 10:20:00,40.34,40.45,40.3,40.37,64453.0,38.571,38.6762,38.5328,38.5997,64453.0
2022-04-14 10:25:00,40.37,40.42,40.36,40.39,23386.0,38.5997,38.6475,38.5902,38.6188,23386.0
2022-04-14 10:30:00,40.39,40.47,40.38,40.47,25162.0,38.6188,38.6953,38.6093,38.6953,25162.0
2022-04-14 10:35:00,40.47,40.47,40.37,40.38,28332.0,38.6953,38.6953,38.5997,38.6093,28332.0
2022-04-14 10:40:00,40.4,40.46,40.38,40.42,24015.0,38.6284,38.6858,38.6093,38.6475,24015.0
2022-04-14 10:45:00,40.43,40.48,40.41,40.47,51176.0,38.6571,38.7049,38.638,38.6953,51176.0
2022-04-14 10:50:00,40.47,40.48,40.38,40.43,30500.0,38.6953,38.7049,38.6093,38.6571,30500.0
2022-04-14 10:55:00,40.42,40.43,40.37,40.4,41153.0,38.6475,38.6571,38.5997,38.6284,41153.0
2022-04-14 11:00:00,40.4,40.4,40.32,40.34,23071.0,38.6284,38.6284,38.5519,38.571,23071.0
2022-04-14 11:05:00,40.34,40.34,40.28,40.34,25706.0,38.571,38.571,38.5137,38.571,25706.0
2022-04-14 11:10:00,40.34,40.38,40.32,40.34,17750.0,38.571,38.6093,38.5519,38.571,17750.0
2022-04-14 11:15:00,40.34,40.38,40.31,40.35,16093.0,38.571,38.6093,38.5423,38.5806,16093.0
2022-04-14 11:20:00,40.35,40.36,40.16,40.17,79975.0,38.5806,38.5902,38.3989,38.4085,79975.0
2022-04-14 11:25:00,40.17,40.26,40.17,40.24,26099.0,38.4085,38.4945,38.4085,38.4754,26099.0
2022-04-14 11:30:00,40.24,40.27,40.21,40.25,15933.0,38.4754,38.5041,38.4467,38.485,15933.0
2022-04-14 11:35:00,40.27,40.28,40.23,40.25,29390.0,38.5041,38.5137,38.4659,38.485,29390.0
2022-04-14 11:40:00,40.24,40.28,40.2,40.23,44199.0,38.4754,38.5137,38.4372,38.4659,44199.0
2022-04-14 11:45:00,40.23,40.27,40.23,40.24,12269.0,38.4659,38.5041,38.4659,38.4754,12269.0
2022-04-14 11:50:00,40.24,40.27,40.24,40.26,32931.0,38.4754,38.5041,38.4754,38.4945,32931.0
2022-04-14 11:55:00,40.27,40.34,40.27,40.33,25167.0,38.5041,38.571,38.5041,38.5615,25167.0
2022-04-14 12:00:00,40.33,40.38,40.33,40.37,28376.0,38.5615,38.6093,38.5615,38.5997,28376.0
2022-04-14 12:05:00,40.37,40.4,40.37,40.4,16744.0,38.5997,38.6284,38.5997,38.6284,16744.0
2022-04-14 12:10:00,40.4,40.46,40.4,40.45,23454.0,38.6284,38.6858,38.6284,38.6762,23454.0
2022-04-14 12:15:00,40.45,40.47,40.44,40.46,29907.0,38.6762,38.6953,38.6666,38.6858,29907.0
2022-04-14 12:20:00,40.47,40.48,40.43,40.48,14563.0,38.6953,38.7049,38.6571,38.7049,14563.0
2022-04-14 12:25:00,40.5,40.54,40.5,40.54,13723.0,38.724,38.7623,38.724,38.7623,13723.0
2022-04-14 12:30:00,40.55,40.6,40.53,40.59,17009.0,38.7718,38.8196,38.7527,38.8101,17009.0
2022-04-14 12:35:00,40.6,40.66,40.6,40.63,33701.0,38.8196,38.877,38.8196,38.8483,33701.0
2022-04-14 12:40:00,40.63,40.63,40.55,40.59,31507.0,38.8483,38.8483,38.7718,38.8101,31507.0
2022-04-14 12:45:00,40.58,40.61,40.58,40.6,19872.0,38.8005,38.8292,38.8005,38.8196,19872.0
2022-04-14 12:50:00,40.6,40.66,40.6,40.65,38627.0,38.8196,38.877,38.8196,38.8674,38627.0
2022-04-14 12:55:00,40.64,40.7,40.63,40.7,57631.0,38.8579,38.9152,38.8483,38.9152,57631.0
2022-04-14 13:00:00,40.71,40.78,40.71,40.75,122311.0,38.9248,38.9917,38.9248,38.9631,122311.0
2022-04-14 13:05:00,40.76,40.76,40.73,40.74,49437.0,38.9726,38.9726,38.9439,38.9535,49437.0
2022-04-14 13:10:00,40.74,40.82,40.74,40.75,37295.0,38.9535,39.03,38.9535,38.9631,37295.0
2022-04-14 13:15:00,40.75,40.76,40.71,40.74,46288.0,38.9631,38.9726,38.9248,38.9535,46288.0
2022-04-14 13:20:00,40.74,40.8,40.74,40.79,30767.0,38.9535,39.0109,38.9535,39.0013,30767.0
2022-04-14 13:25:00,40.79,40.81,40.79,40.8,28869.0,39.0013,39.0204,39.0013,39.0109,28869.0
2022-04-14 13:30:00,40.8,40.81,40.77,40.78,34954.0,39.0109,39.0204,38.9822,38.9917,34954.0
2022-04-14 13:35:00,40.78,40.79,40.77,40.77,18663.0,38.9917,39.0013,38.9822,38.9822,18663.0
2022-04-14 13:40:00,40.77,40.88,40.77,40.87,33811.0,38.9822,39.0874,38.9822,39.0778,33811.0
2022-04-14 13:45:00,40.87,40.9,40.85,40.86,37719.0,39.0778,39.1065,39.0587,39.0682,37719.0
2022-04-14 13:50:00,40.86,40.89,40.83,40.89,32417.0,39.0682,39.0969,39.0395,39.0969,32417.0
2022-04-14 13:55:00,40.89,40.91,40.88,40.89,42976.0,39.0969,39.116,39.0874,39.0969,42976.0
2022-04-14 14:00:00,40.88,40.92,40.88,40.9,35971.0,39.0874,39.1256,39.0874,39.1065,35971.0
2022-04-14 14:05:00,40.89,40.91,40.89,40.89,14374.0,39.0969,39.116,39.0969,39.0969,14374.0
2022-04-14 14:10:00,40.89,40.95,40.89,40.89,62680.0,39.0969,39.1543,39.0969,39.0969,62680.0
2022-04-14 14:15:00,40.9,40.91,40.82,40.83,37628.0,39.1065,39.116,39.03,39.0395,37628.0
2022-04-14 14:20:00,40.84,40.84,40.78,40.79,41119.0,39.0491,39.0491,38.9917,39.0013,41119.0
2022-04-14 14:25:00,40.79,40.81,40.77,40.81,14877.0,39.0013,39.0204,38.9822,39.0204,14877.0
2022-04-14 14:30:00,40.8,40.87,40.8,40.84,79000.0,39.0109,39.0778,39.0109,39.0491,79000.0
2022-04-14 14:35:00,40.84,40.84,40.77,40.77,83692.0,39.0491,39.0491,38.9822,38.9822,83692.0
2022-04-14 14:40:00,40.77,40.8,40.77,40.8,86479.0,38.9822,39.0109,38.9822,39.0109,86479.0
2022-04-14 14:45:00,40.8,40.8,40.78,40.8,50731.0,39.0109,39.0109,38.9917,39.0109,50731.0
2022-04-14 14:50:00,40.8,40.84,40.78,40.79,85769.0,39.0109,39.0491,38.9917,39.0013,85769.0
2022-04-14 14:55:00,40.8,40.8,40.69,40.69,101241.0,39.0109,39.0109,38.9057,38.9057,101241.0
2022-04-14 15:00:00,40.69,40.72,40.69,40.72,89371.0,38.9057,38.9344,38.9057,38.9344,89371.0
2022-04-14 15:05:00,40.73,40.77,40.72,40.73,74819.0,38.9439,38.9822,38.9344,38.9439,74819.0
2022-04-14 15:10:00,40.73,40.77,40.73,40.77,52387.0,38.9439,38.9822,38.9439,38.9822,52387.0
2022-04-14 15:15:00,40.77,40.8,40.75,40.75,33030.0,38.9822,39.0109,38.9631,38.9631,33030.0
2022-04-14 15:20:00,40.76,40.78,40.74,40.77,88742.0,38.9726,38.9917,38.9535,38.9822,88742.0
2022-04-14 15:25:00,40.77,40.8,40.76,40.78,68251.0,38.9822,39.0109,38.9726,38.9917,68251.0
2022-04-14 15:30:00,40.78,40.83,40.78,40.8,85311.0,38.9917,39.0395,38.9917,39.0109,85311.0
2022-04-14 15:35:00,40.8,40.83,40.8,40.8,85990.0,39.0109,39.0395,39.0109,39.0109,85990.0
2022-04-14 15:40:00,40.8,40.86,40.8,40.84,80060.0,39.0109,39.0682,39.0109,39.0491,80060.0
2022-04-14 15:45:00,40.84,40.85,40.74,40.76,203043.0,39.0491,39.0587,38.9535,38.9726,203043.0
2022-04-14 15:50:00,40.75,40.77,40.74,40.76,93782.0,38.9631,38.9822,38.9535,38.9726,93782.0
2022-04-14 15:55:00,40.76,40.85,40.76,40.84,262294.0,38.9726,39.0587,38.9726,39.0491,262294.0
2022-04-18 09:30:00,41.28,41.3,41.11,41.13,428005.0,39.4698,39.4889,39.3073,39.3264,428005.0
2022-04-18 09:35:00,41.13,41.34,41.02,41.29,76639.0,39.3264,39.5272,39.2212,39.4794,76639.0
2022-04-18 09:40:00,41.29,41.4,41.18,41.26,81621.0,39.4794,39.5846,39.3742,39.4507,81621.0
2022-04-18 09:45:00,41.24,41.38,41.21,41.38,50235.0,39.4316,39.5654,39.4029,39.5654,50235.0
2022-04-18 09:50:00,41.37,41.56,41.37,41.54,87254.0,39.5559,39.7375,39.5559,39.7184,87254.0
2022-04-18 09:55:00,41.54,41.59,41.49,41.5,89107.0,39.7184,39.7662,39.6706,39.6802,89107.0
2022-04-18 10:00:00,41.51,41.6,41.44,41.47,65204.0,39.6897,39.7758,39.6228,39.6515,65204.0
2022-04-18 10:05:00,41.46,41.58,41.46,41.54,56543.0,39.6419,39.7567,39.6419,39.7184,56543.0
2022-04-18 10:10:00,41.54,41.54,41.29,41.37,50992.0,39.7184,39.7184,39.4794,39.5559,50992.0
2022-04-18 10:15:00,41.38,41.45,41.33,41.41,60012.0,39.5654,39.6324,39.5176,39.5941,60012.0
2022-04-18 10:20:00,41.43,41.51,41.37,41.37,56108.0,39.6132,39.6897,39.5559,39.5559,56108.0
2022-04-18 10:25:00,41.38,41.45,41.34,41.4,29003.0,39.5654,39.6324,39.5272,39.5846,29003.0
2022-04-18 10:30:00,41.42,41.42,41.25,41.26,30389.0,39.6037,39.6037,39.4411,39.4507,30389.0
2022-04-18 10:35:00,41.26,41.28,41.13,41.14,135347.0,39.4507,39.4698,39.3264,39.336,135347.0
2022-04-18 10:40:00,41.13,41.17,41.1,41.12,61842.0,39.3264,39.3646,39.2977,39.3168,61842.0
2022-04-18 10:45:00,41.1,41.16,41.05,41.05,34515.0,39.2977,39.3551,39.2499,39.2499,34515.0
2022-04-18 10:50:00,41.06,41.06,40.99,41.03,68404.0,39.2595,39.2595,39.1925,39.2308,68404.0
2022-04-18 10:55:00,41.02,41.11,41.01,41.1,43975.0,39.2212,39.3073,39.2117,39.2977,43975.0
2022-04-18 11:00:00,41.09,41.11,41.07,41.1,14716.0,39.2881,39.3073,39.269,39.2977,14716.0
2022-04-18 11:05:00,41.09,41.13,41.03,41.11,20644.0,39.2881,39.3264,39.2308,39.3073,20644.0
2022-04-18 11:10:00,41.12,41.17,41.09,41.1,22759.0,39.3168,39.3646,39.2881,39.2977,22759.0
2022-04-18 11:15:00,41.1,41.1,41.05,41.08,21527.0,39.2977,39.2977,39.2499,39.2786,21527.0
2022-04-18 11:20:00,41.07,41.24,41.05,41.24,88422.0,39.269,39.4316,39.2499,39.4316,88422.0
2022-04-18 11:25:00,41.24,41.34,41.24,41.33,61512.0,39.4316,39.5272,39.4316,39.5176,61512.0
2022-04-18 11:30:00,41.34,41.37,41.22,41.22,52399.0,39.5272,39.5559,39.4124,39.4124,52399.0
2022-04-18 11:35:00,41.21,41.24,41.15,41.22,33643.0,39.4029,39.4316,39.3455,39.4124,33643.0
2022-04-18 11:40:00,41.22,41.26,41.21,41.24,15239.0,39.4124,39.4507,39.4029,39.4316,15239.0
2022-04-18 11:45:00,41.23,41.29,41.23,41.27,33201.0,39.422,39.4794,39.422,39.4603,33201.0
2022-04-18 11:50:00,41.27,41.27,41.21,41.23,8052.0,39.4603,39.4603,39.4029,39.422,8052.0
2022-04-18 11:55:00,41.23,41.3,41.23,41.29,12737.0,39.422,39.4889,39.422,39.4794,12737.0
2022-04-18 12:00:00,41.3,41.36,41.28,41.34,12632.0,39.4889,39.5463,39.4698,39.5272,12632.0
2022-04-18 12:05:00,41.35,41.38,41.32,41.35,14297.0,39.5367,39.5654,39.5081,39.5367,14297.0
2022-04-18 12:10:00,41.34,41.49,41.34,41.44,131635.0,39.5272,39.6706,39.5272,39.6228,131635.0
2022-04-18 12:15:00,41.42,41.44,41.38,41.4,33424.0,39.6037,39.6228,39.5654,39.5846,33424.0
2022-04-18 12:20:00,41.39,41.43,41.38,41.4,11784.0,39.575,39.6132,39.5654,39.5846,11784.0
2022-04-18 12:25:00,41.4,41.44,41.4,41.42,18899.0,39.5846,39.6228,39.5846,39.6037,18899.0
2022-04-18 12:30:00,41.43,41.43,41.27,41.29,56442.0,39.6132,39.6132,39.4603,39.4794,56442.0
2022-04-18 12:35:00,41.28,41.28,41.24,41.25,10810.0,39.4698,39.4698,39.4316,39.4411,10810.0
2022-04-18 12:40:00,41.25,41.25,41.12,41.13,33048.0,39.4411,39.4411,39.3168,39.3264,33048.0
2022-04-18 12:45:00,41.12,41.21,41.12,41.21,22130.0,39.3168,39.4029,39.3168,39.4029,22130.0
2022-04-18 12:50:00,41.21,41.22,41.16,41.19,8000.0,39.4029,39.4124,39.3551,39.3838,8000.0
2022-04-18 12:55:00,41.2,41.22,41.16,41.19,8485.0,39.3933,39.4124,39.3551,39.3838,8485.0
2022-04-18 13:00:00,41.21,41.27,41.21,41.25,13998.0,39.4029,39.4603,39.4029,39.4411,13998.0
2022-04-18 13:05:00,41.26,41.27,41.22,41.22,10751.0,39.4507,39.4603,39.4124,39.4124,10751.0
2022-04-18 13:10:00,41.22,41.25,41.21,41.24,5643.0,39.4124,39.4411,39.4029,39.4316,5643.0
2022-04-18 13:15:00,41.23,41.26,41.19,41.19,10820.0,39.422,39.4507,39.3838,39.3838,10820.0
2022-04-18 13:20:00,41.2,41.24,41.19,41.21,9861.0,39.3933,39.4316,39.3838,39.4029,9861.0
2022-04-18 13:25:00,41.22,41.22,41.18,41.19,10215.0,39.4124,39.4124,39.3742,39.3838,10215.0
2022-04-18 13:30:00,41.19,41.21,41.11,41.12,41021.0,39.3838,39.4029,39.3073,39.3168,41021.0
2022-04-18 13:35:00,41.12,41.12,40.98,40.98,145993.0,39.3168,39.3168,39.183,39.183,145993.0
2022-04-18 13:40:00,40.98,41.04,40.96,40.96,19433.0,39.183,39.2403,39.1638,39.1638,19433.0
2022-04-18 13:45:00,40.98,41.01,40.93,41.0,28681.0,39.183,39.2117,39.1352,39.2021,28681.0
2022-04-18 13:50:00,40.98,41.01,40.98,41.01,22476.0,39.183,39.2117,39.183,39.2117,22476.0
2022-04-18 13:55:00,41.02,41.05,41.0,41.0,23418.0,39.2212,39.2499,39.2021,39.2021,23418.0
2022-04-18 14:00:00,41.01,41.02,40.92,40.93,48848.0,39.2117,39.2212,39.1256,39.1352,48848.0
2022-04-18 14:05:00,40.93,40.99,40.93,40.96,17546.0,39.1352,39.1925,39.1352,39.1638,17546.0
2022-04-18 14:10:00,40.96,41.01,40.96,41.0,20244.0,39.1638,39.2117,39.1638,39.2021,20244.0
2022-04-18 14:15:00,41.02,41.02,40.94,40.94,22471.0,39.2212,39.2212,39.1447,39.1447,22471.0
2022-04-18 14:20:00,40.97,41.02,40.97,40.97,19659.0,39.1734,39.2212,39.1734,39.1734,19659.0
2022-04-18 14:25:00,40.98,40.98,40.91,40.92,36160.0,39.183,39.183,39.116,39.1256,36160.0
2022-04-18 14:30:00,40.93,40.96,40.91,40.95,15324.0,39.1352,39.1638,39.116,39.1543,15324.0
2022-04-18 14:35:00,40.95,41.05,40.95,41.05,40058.0,39.1543,39.2499,39.1543,39.2499,40058.0
2022-04-18 14:40:00,41.05,41.07,41.01,41.01,19454.0,39.2499,39.269,39.2117,39.2117,19454.0
2022-04-18 14:45:00,41.01,41.03,40.95,40.98,27109.0,39.2117,39.2308,39.1543,39.183,27109.0
2022-04-18 14:50:00,40.98,40.99,40.97,40.98,19808.0,39.183,39.1925,39.1734,39.183,19808.0
2022-04-18 14:55:00,41.0,41.06,40.97,41.04,26737.0,39.2021,39.2595,39.1734,39.2403,26737.0
2022-04-18 15:00:00,41.06,41.1,41.05,41.1,32605.0,39.2595,39.2977,39.2499,39.2977,32605.0
2022-04-18 15:05:00,41.11,41.22,41.11,41.21,81386.0,39.3073,39.4124,39.3073,39.4029,81386.0
2022-04-18 15:10:00,41.2,41.23,41.19,41.23,59763.0,39.3933,39.422,39.3838,39.422,59763.0
2022-04-18 15:15:00,41.23,41.23,41.13,41.19,34358.0,39.422,39.422,39.3264,39.3838,34358.0
2022-04-18 15:20:00,41.19,41.2,41.13,41.16,42666.0,39.3838,39.3933,39.3264,39.3551,42666.0
2022-04-18 15:25:00,41.16,41.16,41.08,41.08,21090.0,39.3551,39.3551,39.2786,39.2786,21090.0
2022-04-18 15:30:00,41.07,41.07,40.98,40.98,44785.0,39.269,39.269,39.183,39.183,44785.0
2022-04-18 15:35:00,40.97,40.97,40.88,40.92,40206.0,39.1734,39.1734,39.0874,39.1256,40206.0
2022-04-18 15:40:00,40.91,40.94,40.9,40.9,34796.0,39.116,39.1447,39.1065,39.1065,34796.0
2022-04-18 15:45:00,40.9,40.91,40.87,40.89,30446.0,39.1065,39.116,39.0778,39.0969,30446.0
2022-04-18 15:50:00,40.89,40.92,40.87,40.91,22671.0,39.0969,39.1256,39.0778,39.116,22671.0
2022-04-18 15:55:00,40.9,40.9,40.82,40.87,162298.0,39.1065,39.1065,39.03,39.0778,162298.0
2022-04-19 09:30:00,40.2,40.24,40.02,40.1,417553.0,38.4372,38.4754,38.2651,38.3416,417553.0
2022-04-19 09:35:00,40.11,40.36,40.11,40.34,87215.0,38.3511,38.5902,38.3511,38.571,87215.0
2022-04-19 09:40:00,40.34,40.58,40.34,40.49,77837.0,38.571,38.8005,38.571,38.7145,77837.0
2022-04-19 09:45:00,40.49,40.51,40.27,40.3,69169.0,38.7145,38.7336,38.5041,38.5328,69169.0
2022-04-19 09:50:00,40.31,40.45,40.29,40.38,20663.0,38.5423,38.6762,38.5232,38.6093,20663.0
2022-04-19 09:55:00,40.39,40.39,40.19,40.23,51619.0,38.6188,38.6188,38.4276,38.4659,51619.0
2022-04-19 10:00:00,40.22,40.4,40.22,40.33,27818.0,38.4563,38.6284,38.4563,38.5615,27818.0
2022-04-19 10:05:00,40.35,40.35,40.15,40.18,48580.0,38.5806,38.5806,38.3894,38.418,48580.0
2022-04-19 10:10:00,40.17,40.21,40.05,40.07,24509.0,38.4085,38.4467,38.2938,38.3129,24509.0
2022-04-19 10:15:00,40.07,40.07,39.98,40.05,75900.0,38.3129,38.3129,38.2268,38.2938,75900.0
2022-04-19 10:20:00,40.07,40.17,40.03,40.07,21050.0,38.3129,38.4085,38.2746,38.3129,21050.0
2022-04-19 10:25:00,40.07,40.13,40.07,40.12,28836.0,38.3129,38.3702,38.3129,38.3607,28836.0
2022-04-19 10:30:00,40.12,40.18,40.08,40.1,21912.0,38.3607,38.418,38.3224,38.3416,21912.0
2022-04-19 10:35:00,40.12,40.13,39.88,39.91,81337.0,38.3607,38.3702,38.1312,38.1599,81337.0
2022-04-19 10:40:00,39.9,39.93,39.85,39.87,61160.0,38.1503,38.179,38.1025,38.1216,61160.0
2022-04-19 10:45:00,39.87,39.91,39.83,39.91,40991.0,38.1216,38.1599,38.0834,38.1599,40991.0
2022-04-19 10:50:00,39.92,39.98,39.91,39.95,41283.0,38.1695,38.2268,38.1599,38.1981,41283.0
2022-04-19 10:55:00,39.93,40.02,39.93,40.0,34569.0,38.179,38.2651,38.179,38.2459,34569.0
2022-04-19 11:00:00,39.99,40.03,39.94,39.95,38729.0,38.2364,38.2746,38.1886,38.1981,38729.0
2022-04-19 11:05:00,39.95,39.98,39.7,39.71,158626.0,38.1981,38.2268,37.9591,37.9687,158626.0
2022-04-19 11:10:00,39.7,39.87,39.69,39.86,92322.0,37.9591,38.1216,37.9495,38.1121,92322.0
2022-04-19 11:15:00,39.86,39.88,39.81,39.84,18709.0,38.1121,38.1312,38.0643,38.093,18709.0
2022-04-19 11:20:00,39.84,39.84,39.74,39.76,25367.0,38.093,38.093,37.9973,38.0165,25367.0
2022-04-19 11:25:00,39.79,39.84,39.78,39.79,14056.0,38.0452,38.093,38.0356,38.0452,14056.0
2022-04-19 11:30:00,39.77,39.8,39.72,39.78,35542.0,38.026,38.0547,37.9782,38.0356,35542.0
2022-04-19 11:35:00,39.76,39.76,39.67,39.69,24218.0,38.0165,38.0165,37.9304,37.9495,24218.0
2022-04-19 11:40:00,39.7,39.73,39.65,39.65,8747.0,37.9591,37.9878,37.9113,37.9113,8747.0
2022-04-19 11:45:00,39.67,39.7,39.65,39.7,7675.0,37.9304,37.9591,37.9113,37.9591,7675.0
2022-04-19 11:50:00,39.7,39.83,39.7,39.82,26484.0,37.9591,38.0834,37.9591,38.0738,26484.0
2022-04-19 11:55:00,39.83,39.91,39.81,39.89,24488.0,38.0834,38.1599,38.0643,38.1408,24488.0
2022-04-19 12:00:00,39.89,39.92,39.83,39.86,20110.0,38.1408,38.1695,38.0834,38.1121,20110.0
2022-04-19 12:05:00,39.85,39.85,39.8,39.8,9225.0,38.1025,38.1025,38.0547,38.0547,9225.0
2022-04-19 12:10:00,39.82,39.87,39.82,39.84,10266.0,38.0738,38.1216,38.0738,38.093,10266.0
2022-04-19 12:15:00,39.83,39.83,39.74,39.74,18488.0,38.0834,38.0834,37.9973,37.9973,18488.0
2022-04-19 12:20:00,39.78,39.87,39.76,39.87,29100.0,38.0356,38.1216,38.0165,38.1216,29100.0
2022-04-19 12:25:00,39.85,39.87,39.81,39.87,6596.0,38.1025,38.1216,38.0643,38.1216,6596.0
2022-04-19 12:30:00,39.87,39.91,39.86,39.89,14985.0,38.1216,38.1599,38.1121,38.1408,14985.0
2022-04-19 12:35:00,39.89,39.9,39.84,39.86,19025.0,38.1408,38.1503,38.093,38.1121,19025.0
2022-04-19 12:40:00,39.86,39.88,39.83,39.85,18893.0,38.1121,38.1312,38.0834,38.1025,18893.0
2022-04-19 12:45:00,39.84,39.88,39.83,39.86,6765.0,38.093,38.1312,38.0834,38.1121,6765.0
2022-04-19 12:50:00,39.86,39.9,39.86,39.88,12563.0,38.1121,38.1503,38.1121,38.1312,12563.0
2022-04-19 12:55:00,39.89,39.95,39.88,39.88,10069.0,38.1408,38.1981,38.1312,38.1312,10069.0
2022-04-19 13:00:00,39.88,39.91,39.85,39.85,5603.0,38.1312,38.1599,38.1025,38.1025,5603.0
2022-04-19 13:05:00,39.85,39.92,39.81,39.81,132406.0,38.1025,38.1695,38.0643,38.0643,132406.0
2022-04-19 13:10:00,39.83,39.87,39.83,39.83,43305.0,38.0834,38.1216,38.0834,38.0834,43305.0
2022-04-19 13:15:00,39.84,39.85,39.82,39.85,13480.0,38.093,38.1025,38.0738,38.1025,13480.0
2022-04-19 13:20:00,39.85,39.85,39.78,39.78,31421.0,38.1025,38.1025,38.0356,38.0356,31421.0
2022-04-19 13:25:00,39.77,39.79,39.76,39.76,14913.0,38.026,38.0452,38.0165,38.0165,14913.0
2022-04-19 13:30:00,39.77,39.77,39.67,39.67,13118.0,38.026,38.026,37.9304,37.9304,13118.0
2022-04-19 13:35:00,39.67,39.7,39.66,39.68,7323.0,37.9304,37.9591,37.9209,37.94,7323.0
2022-04-19 13:40:00,39.68,39.74,39.68,39.72,28420.0,37.94,37.9973,37.94,37.9782,28420.0
2022-04-19 13:45:00,39.72,39.84,39.7,39.81,61172.0,37.9782,38.093,37.9591,38.0643,61172.0
2022-04-19 13:50:00,39.82,39.85,39.78,39.78,6894.0,38.0738,38.1025,38.0356,38.0356,6894.0
2022-04-19 13:55:00,39.78,39.83,39.76,39.82,10666.0,38.0356,38.0834,38.0165,38.0738,10666.0
2022-04-19 14:00:00,39.82,39.87,39.82,39.85,10836.0,38.0738,38.1216,38.0738,38.1025,10836.0
2022-04-19 14:05:00,39.88,39.88,39.83,39.83,11907.0,38.1312,38.1312,38.0834,38.0834,11907.0
2022-04-19 14:10:00,39.84,39.87,39.8,39.83,17530.0,38.093,38.1216,38.0547,38.0834,17530.0
2022-04-19 14:15:00,39.82,39.82,39.72,39.72,45564.0,38.0738,38.0738,37.9782,37.9782,45564.0
2022-04-19 14:20:00,39.71,39.73,39.67,39.68,73162.0,37.9687,37.9878,37.9304,37.94,73162.0
2022-04-19 14:25:00,39.68,39.69,39.66,39.69,44182.0,37.94,37.9495,37.9209,37.9495,44182.0
2022-04-19 14:30:00,39.68,39.7,39.66,39.69,10514.0,37.94,37.9591,37.9209,37.9495,10514.0
2022-04-19 14:35:00,39.7,39.7,39.62,39.62,18387.0,37.9591,37.9591,37.8826,37.8826,18387.0
2022-04-19 14:40:00,39.62,39.69,39.62,39.68,19039.0,37.8826,37.9495,37.8826,37.94,19039.0
2022-04-19 14:45:00,39.69,39.72,39.68,39.71,7743.0,37.9495,37.9782,37.94,37.9687,7743.0
2022-04-19 14:50:00,39.72,39.74,39.7,39.72,22918.0,37.9782,37.9973,37.9591,37.9782,22918.0
2022-04-19 14:55:00,39.72,39.73,39.69,39.71,22348.0,37.9782,37.9878,37.9495,37.9687,22348.0
2022-04-19 15:00:00,39.72,39.72,39.69,39.71,18949.0,37.9782,37.9782,37.9495,37.9687,18949.0
2022-04-19 15:05:00,39.71,39.71,39.57,39.57,43410.0,37.9687,37.9687,37.8348,37.8348,43410.0
2022-04-19 15:10:00,39.56,39.6,39.55,39.55,50149.0,37.8252,37.8635,37.8157,37.8157,50149.0
2022-04-19 15:15:00,39.57,39.59,39.53,39.55,37798.0,37.8348,37.8539,37.7966,37.8157,37798.0
2022-04-19 15:20:00,39.55,39.55,39.49,39.51,162401.0,37.8157,37.8157,37.7583,37.7774,162401.0
2022-04-19 15:25:00,39.5,39.52,39.48,39.48,81752.0,37.7679,37.787,37.7487,37.7487,81752.0
2022-04-19 15:30:00,39.47,39.53,39.47,39.47,107868.0,37.7392,37.7966,37.7392,37.7392,107868.0
2022-04-19 15:35:00,39.46,39.49,39.41,39.48,223650.0,37.7296,37.7583,37.6818,37.7487,223650.0
2022-04-19 15:40:00,39.48,39.56,39.47,39.55,75574.0,37.7487,37.8252,37.7392,37.8157,75574.0
2022-04-19 15:45:00,39.55,39.65,39.53,39.65,73506.0,37.8157,37.9113,37.7966,37.9113,73506.0
2022-04-19 15:50:00,39.65,39.73,39.64,39.73,93492.0,37.9113,37.9878,37.9017,37.9878,93492.0
2022-04-19 15:55:00,39.73,39.73,39.69,39.7,235695.0,37.9878,37.9878,37.9495,37.9591,235695.0
2022-04-20 09:30:00,39.52,39.86,39.52,39.71,326305.0,37.787,38.1121,37.787,37.9687,326305.0
2022-04-20 09:35:00,39.72,39.72,39.47,39.52,37777.0,37.9782,37.9782,37.7392,37.787,37777.0
2022-04-20 09:40:00,39.53,39.62,39.52,39.59,28923.0,37.7966,37.8826,37.787,37.8539,28923.0
2022-04-20 09:45:00,39.59,39.65,39.53,39.53,15385.0,37.8539,37.9113,37.7966,37.7966,15385.0
2022-04-20 09:50:00,39.52,39.56,39.47,39.47,25034.0,37.787,37.8252,37.7392,37.7392,25034.0
2022-04-20 09:55:00,39.46,39.46,39.25,39.28,83163.0,37.7296,37.7296,37.5288,37.5575,83163.0
2022-04-20 10:00:00,39.29,39.46,39.29,39.44,20577.0,37.5671,37.7296,37.5671,37.7105,20577.0
2022-04-20 10:05:00,39.45,39.56,39.42,39.51,47550.0,37.7201,37.8252,37.6914,37.7774,47550.0
2022-04-20 10:10:00,39.51,39.56,39.4,39.44,71118.0,37.7774,37.8252,37.6723,37.7105,71118.0
2022-04-20 10:15:00,39.45,39.6,39.43,39.59,52015.0,37.7201,37.8635,37.7009,37.8539,52015.0
2022-04-20 10:20:00,39.6,39.68,39.55,39.68,101813.0,37.8635,37.94,37.8157,37.94,101813.0
2022-04-20 10:25:00,39.63,39.64,39.53,39.55,47748.0,37.8922,37.9017,37.7966,37.8157,47748.0
2022-04-20 10:30:00,39.54,39.7,39.53,39.59,50686.0,37.8061,37.9591,37.7966,37.8539,50686.0
2022-04-20 10:35:00,39.6,39.8,39.59,39.8,57553.0,37.8635,38.0547,37.8539,38.0547,57553.0
2022-04-20 10:40:00,39.8,39.85,39.77,39.84,65869.0,38.0547,38.1025,38.026,38.093,65869.0
2022-04-20 10:45:00,39.86,39.89,39.79,39.79,26533.0,38.1121,38.1408,38.0452,38.0452,26533.0
2022-04-20 10:50:00,39.79,39.89,39.77,39.89,28093.0,38.0452,38.1408,38.026,38.1408,28093.0
2022-04-20 10:55:00,39.88,39.9,39.79,39.81,105636.0,38.1312,38.1503,38.0452,38.0643,105636.0
2022-04-20 11:00:00,39.81,39.83,39.74,39.76,36004.0,38.0643,38.0834,37.9973,38.0165,36004.0
2022-04-20 11:05:00,39.76,39.83,39.74,39.82,19915.0,38.0165,38.0834,37.9973,38.0738,19915.0
2022-04-20 11:10:00,39.81,39.82,39.75,39.75,29900.0,38.0643,38.0738,38.0069,38.0069,29900.0
2022-04-20 11:15:00,39.74,39.74,39.68,39.7,56124.0,37.9973,37.9973,37.94,37.9591,56124.0
2022-04-20 11:20:00,39.71,39.87,39.71,39.86,47902.0,37.9687,38.1216,37.9687,38.1121,47902.0
2022-04-20 11:25:00,39.86,39.87,39.8,39.82,16339.0,38.1121,38.1216,38.0547,38.0738,16339.0
2022-04-20 11:30:00,39.81,39.91,39.81,39.91,31006.0,38.0643,38.1599,38.0643,38.1599,31006.0
2022-04-20 11:35:00,39.91,39.93,39.82,39.84,19798.0,38.1599,38.179,38.0738,38.093,19798.0
2022-04-20 11:40:00,39.83,39.83,39.7,39.73,34560.0,38.0834,38.0834,37.9591,37.9878,34560.0
2022-04-20 11:45:00,39.72,39.74,39.72,39.72,12237.0,37.9782,37.9973,37.9782,37.9782,12237.0
2022-04-20 11:50:00,39.71,39.71,39.65,39.7,22514.0,37.9687,37.9687,37.9113,37.9591,22514.0
2022-04-20 11:55:00,39.7,39.75,39.7,39.75,18692.0,37.9591,38.0069,37.9591,38.0069,18692.0
2022-04-20 12:00:00,39.77,39.77,39.71,39.74,20903.0,38.026,38.026,37.9687,37.9973,20903.0
2022-04-20 12:05:00,39.74,39.79,39.72,39.73,27913.0,37.9973,38.0452,37.9782,37.9878,27913.0
2022-04-20 12:10:00,39.72,39.78,39.72,39.77,11390.0,37.9782,38.0356,37.9782,38.026,11390.0
2022-04-20 12:15:00,39.77,39.85,39.77,39.84,24663.0,38.026,38.1025,38.026,38.093,24663.0
2022-04-20 12:20:00,39.84,39.89,39.84,39.88,20383.0,38.093,38.1408,38.093,38.1312,20383.0
2022-04-20 12:25:00,39.87,39.91,39.87,39.89,7869.0,38.1216,38.1599,38.1216,38.1408,7869.0
2022-04-20 12:30:00,39.87,39.95,39.87,39.9,24400.0,38.1216,38.1981,38.1216,38.1503,24400.0
2022-04-20 12:35:00,39.91,39.91,39.82,39.85,43589.0,38.1599,38.1599,38.0738,38.1025,43589.0
2022-04-20 12:40:00,39.85,39.91,39.85,39.91,7063.0,38.1025,38.1599,38.1025,38.1599,7063.0
2022-04-20 12:45:00,39.94,40.04,39.94,40.04,51574.0,38.1886,38.2842,38.1886,38.2842,51574.0
2022-04-20 12:50:00,40.04,40.04,39.99,40.03,49184.0,38.2842,38.2842,38.2364,38.2746,49184.0
2022-04-20 12:55:00,40.01,40.02,40.0,40.01,6126.0,38.2555,38.2651,38.2459,38.2555,6126.0
2022-04-20 13:00:00,40.01,40.06,40.0,40.03,19190.0,38.2555,38.3033,38.2459,38.2746,19190.0
2022-04-20 13:05:00,40.03,40.03,40.01,40.03,17506.0,38.2746,38.2746,38.2555,38.2746,17506.0
2022-04-20 13:10:00,40.02,40.02,39.99,40.01,10163.0,38.2651,38.2651,38.2364,38.2555,10163.0
2022-04-20 13:15:00,39.97,40.02,39.97,40.02,6325.0,38.2173,38.2651,38.2173,38.2651,6325.0
2022-04-20 13:20:00,40.02,40.07,40.02,40.06,14302.0,38.2651,38.3129,38.2651,38.3033,14302.0
2022-04-20 13:25:00,40.06,40.08,40.03,40.05,14865.0,38.3033,38.3224,38.2746,38.2938,14865.0
2022-04-20 13:30:00,40.02,40.11,40.02,40.11,15892.0,38.2651,38.3511,38.2651,38.3511,15892.0
2022-04-20 13:35:00,40.1,40.12,40.07,40.08,14127.0,38.3416,38.3607,38.3129,38.3224,14127.0
2022-04-20 13:40:00,40.08,40.12,40.05,40.07,29863.0,38.3224,38.3607,38.2938,38.3129,29863.0
2022-04-20 13:45:00,40.06,40.08,40.02,40.02,18023.0,38.3033,38.3224,38.2651,38.2651,18023.0
2022-04-20 13:50:00,40.01,40.04,39.99,40.01,17477.0,38.2555,38.2842,38.2364,38.2555,17477.0
2022-04-20 13:55:00,40.01,40.07,40.0,40.07,6296.0,38.2555,38.3129,38.2459,38.3129,6296.0
2022-04-20 14:00:00,40.06,40.13,40.06,40.08,24321.0,38.3033,38.3702,38.3033,38.3224,24321.0
2022-04-20 14:05:00,40.08,40.13,40.06,40.09,23507.0,38.3224,38.3702,38.3033,38.332,23507.0
2022-04-20 14:10:00,40.11,40.16,40.11,40.14,34455.0,38.3511,38.3989,38.3511,38.3798,34455.0
2022-04-20 14:15:00,40.13,40.13,40.05,40.05,16509.0,38.3702,38.3702,38.2938,38.2938,16509.0
2022-04-20 14:20:00,40.04,40.07,40.04,40.04,26439.0,38.2842,38.3129,38.2842,38.2842,26439.0
2022-04-20 14:25:00,40.05,40.09,40.03,40.06,14831.0,38.2938,38.332,38.2746,38.3033,14831.0
2022-04-20 14:30:00,40.06,40.09,40.05,40.05,11540.0,38.3033,38.332,38.2938,38.2938,11540.0
2022-04-20 14:35:00,40.04,40.04,39.96,40.0,40823.0,38.2842,38.2842,38.2077,38.2459,40823.0
2022-04-20 14:40:00,39.98,39.99,39.95,39.96,9815.0,38.2268,38.2364,38.1981,38.2077,9815.0
2022-04-20 14:45:00,39.96,39.98,39.95,39.97,14232.0,38.2077,38.2268,38.1981,38.2173,14232.0
2022-04-20 14:50:00,39.96,39.98,39.93,39.97,9537.0,38.2077,38.2268,38.179,38.2173,9537.0
2022-04-20 14:55:00,39.96,39.96,39.85,39.86,20878.0,38.2077,38.2077,38.1025,38.1121,20878.0
2022-04-20 15:00:00,39.87,39.91,39.86,39.91,20169.0,38.1216,38.1599,38.1121,38.1599,20169.0
2022-04-20 15:05:00,39.91,39.92,39.9,39.9,8800.0,38.1599,38.1695,38.1503,38.1503,8800.0
2022-04-20 15:10:00,39.91,39.98,39.91,39.98,36050.0,38.1599,38.2268,38.1599,38.2268,36050.0
2022-04-20 15:15:00,39.98,40.02,39.97,39.98,28127.0,38.2268,38.2651,38.2173,38.2268,28127.0
2022-04-20 15:20:00,39.97,40.03,39.96,40.03,29208.0,38.2173,38.2746,38.2077,38.2746,29208.0
2022-04-20 15:25:00,40.05,40.06,40.02,40.02,21179.0,38.2938,38.3033,38.2651,38.2651,21179.0
2022-04-20 15:30:00,40.03,40.09,40.03,40.08,38600.0,38.2746,38.332,38.2746,38.3224,38600.0
2022-04-20 15:35:00,40.09,40.12,40.08,40.09,30764.0,38.332,38.3607,38.3224,38.332,30764.0
2022-04-20 15:40:00,40.09,40.13,40.09,40.13,45618.0,38.332,38.3702,38.332,38.3702,45618.0
2022-04-20 15:45:00,40.14,40.2,40.13,40.19,72889.0,38.3798,38.4372,38.3702,38.4276,72889.0
2022-04-20 15:50:00,40.2,40.2,40.11,40.13,53491.0,38.4372,38.4372,38.3511,38.3702,53491.0
2022-04-20 15:55:00,40.13,40.13,40.08,40.11,118518.0,38.3702,38.3702,38.3224,38.3511,118518.0
2022-04-21 09:30:00,39.55,39.6,39.2,39.2,292525.0,37.8157,37.8635,37.481,37.481,292525.0
2022-04-21 09:35:00,39.19,39.27,39.07,39.16,135456.0,37.4715,37.548,37.3567,37.4428,135456.0
2022-04-21 09:40:00,39.17,39.35,39.1,39.17,129121.0,37.4523,37.6244,37.3854,37.4523,129121.0
2022-04-21 09:45:00,39.16,39.2,39.1,39.17,58483.0,37.4428,37.481,37.3854,37.4523,58483.0
2022-04-21 09:50:00,39.16,39.22,39.14,39.22,34057.0,37.4428,37.5001,37.4237,37.5001,34057.0
2022-04-21 09:55:00,39.19,39.31,39.17,39.2,42556.0,37.4715,37.5862,37.4523,37.481,42556.0
2022-04-21 10:00:00,39.19,39.23,39.04,39.06,73311.0,37.4715,37.5097,37.328,37.3472,73311.0
2022-04-21 10:05:00,39.07,39.14,38.97,38.97,87790.0,37.3567,37.4237,37.2611,37.2611,87790.0
2022-04-21 10:10:00,38.96,38.96,38.82,38.83,87845.0,37.2515,37.2515,37.1177,37.1272,87845.0
2022-04-21 10:15:00,38.84,38.94,38.8,38.92,116082.0,37.1368,37.2324,37.0986,37.2133,116082.0
2022-04-21 10:20:00,38.93,38.94,38.86,38.89,50543.0,37.2229,37.2324,37.1559,37.1846,50543.0
2022-04-21 10:25:00,38.89,38.89,38.77,38.79,77134.0,37.1846,37.1846,37.0699,37.089,77134.0
2022-04-21 10:30:00,38.8,38.8,38.74,38.77,50799.0,37.0986,37.0986,37.0412,37.0699,50799.0
2022-04-21 10:35:00,38.77,38.8,38.66,38.68,76294.0,37.0699,37.0986,36.9647,36.9838,76294.0
2022-04-21 10:40:00,38.67,38.67,38.55,38.57,52062.0,36.9743,36.9743,36.8595,36.8787,52062.0
2022-04-21 10:45:00,38.56,38.59,38.52,38.53,51377.0,36.8691,36.8978,36.8308,36.8404,51377.0
2022-04-21 10:50:00,38.52,38.65,38.48,38.64,114089.0,36.8308,36.9551,36.7926,36.9456,114089.0
2022-04-21 10:55:00,38.63,38.65,38.55,38.56,52812.0,36.936,36.9551,36.8595,36.8691,52812.0
2022-04-21 11:00:00,38.56,38.65,38.56,38.64,38591.0,36.8691,36.9551,36.8691,36.9456,38591.0
2022-04-21 11:05:00,38.65,38.65,38.52,38.56,43114.0,36.9551,36.9551,36.8308,36.8691,43114.0
2022-04-21 11:10:00,38.56,38.62,38.48,38.5,43712.0,36.8691,36.9265,36.7926,36.8117,43712.0
2022-04-21 11:15:00,38.48,38.5,38.43,38.47,50017.0,36.7926,36.8117,36.7448,36.783,50017.0
2022-04-21 11:20:00,38.47,38.47,38.35,38.4,70580.0,36.783,36.783,36.6683,36.7161,70580.0
2022-04-21 11:25:00,38.4,38.51,38.37,38.51,38169.0,36.7161,36.8213,36.6874,36.8213,38169.0
2022-04-21 11:30:00,38.52,38.52,38.37,38.38,56939.0,36.8308,36.8308,36.6874,36.697,56939.0
2022-04-21 11:35:00,38.38,38.41,38.18,38.2,132057.0,36.697,36.7257,36.5058,36.5249,132057.0
2022-04-21 11:40:00,38.21,38.25,38.08,38.16,108983.0,36.5344,36.5727,36.4101,36.4866,108983.0
2022-04-21 11:45:00,38.16,38.26,38.16,38.24,99732.0,36.4866,36.5822,36.4866,36.5631,99732.0
2022-04-21 11:50:00,38.23,38.27,38.2,38.24,60153.0,36.5536,36.5918,36.5249,36.5631,60153.0
2022-04-21 11:55:00,38.24,38.29,38.2,38.27,68726.0,36.5631,36.6109,36.5249,36.5918,68726.0
2022-04-21 12:00:00,38.27,38.27,38.13,38.13,37527.0,36.5918,36.5918,36.4579,36.4579,37527.0
2022-04-21 12:05:00,38.14,38.16,38.06,38.13,50978.0,36.4675,36.4866,36.391,36.4579,50978.0
2022-04-21 12:10:00,38.14,38.16,38.06,38.1,28658.0,36.4675,36.4866,36.391,36.4293,28658.0
2022-04-21 12:15:00,38.1,38.13,38.07,38.07,42536.0,36.4293,36.4579,36.4006,36.4006,42536.0
2022-04-21 12:20:00,38.07,38.15,38.07,38.13,51941.0,36.4006,36.4771,36.4006,36.4579,51941.0
2022-04-21 12:25:00,38.1,38.13,38.06,38.07,48853.0,36.4293,36.4579,36.391,36.4006,48853.0
2022-04-21 12:30:00,38.07,38.2,38.02,38.17,56654.0,36.4006,36.5249,36.3528,36.4962,56654.0
2022-04-21 12:35:00,38.17,38.17,38.03,38.05,26110.0,36.4962,36.4962,36.3623,36.3815,26110.0
2022-04-21 12:40:00,38.05,38.06,38.01,38.01,31609.0,36.3815,36.391,36.3432,36.3432,31609.0
2022-04-21 12:45:00,38.02,38.02,37.91,37.93,124760.0,36.3528,36.3528,36.2476,36.2667,124760.0
2022-04-21 12:50:00,37.92,37.92,37.77,37.82,63196.0,36.2572,36.2572,36.1137,36.1615,63196.0
2022-04-21 12:55:00,37.81,37.87,37.8,37.87,22107.0,36.152,36.2093,36.1424,36.2093,22107.0
2022-04-21 13:00:00,37.87,37.98,37.84,37.96,67127.0,36.2093,36.3145,36.1807,36.2954,67127.0
2022-04-21 13:05:00,37.96,37.99,37.89,37.98,67499.0,36.2954,36.3241,36.2285,36.3145,67499.0
2022-04-21 13:10:00,37.98,38.06,37.94,38.06,69296.0,36.3145,36.391,36.2763,36.391,69296.0
2022-04-21 13:15:00,38.06,38.1,37.92,37.95,74597.0,36.391,36.4293,36.2572,36.2858,74597.0
2022-04-21 13:20:00,37.94,38.08,37.9,38.07,81840.0,36.2763,36.4101,36.238,36.4006,81840.0
2022-04-21 13:25:00,38.07,38.08,37.93,38.01,32178.0,36.4006,36.4101,36.2667,36.3432,32178.0
2022-04-21 13:30:00,38.03,38.08,37.98,38.07,75306.0,36.3623,36.4101,36.3145,36.4006,75306.0
2022-04-21 13:35:00,38.06,38.07,37.99,38.0,71087.0,36.391,36.4006,36.3241,36.3336,71087.0
2022-04-21 13:40:00,37.99,38.05,37.84,37.84,59714.0,36.3241,36.3815,36.1807,36.1807,59714.0
2022-04-21 13:45:00,37.84,37.98,37.83,37.97,52963.0,36.1807,36.3145,36.1711,36.305,52963.0
2022-04-21 13:50:00,37.97,38.01,37.94,37.94,22712.0,36.305,36.3432,36.2763,36.2763,22712.0
2022-04-21 13:55:00,37.94,37.96,37.9,37.95,33707.0,36.2763,36.2954,36.238,36.2858,33707.0
2022-04-21 14:00:00,37.95,37.95,37.8,37.8,58786.0,36.2858,36.2858,36.1424,36.1424,58786.0
2022-04-21 14:05:00,37.79,37.84,37.74,37.75,56078.0,36.1329,36.1807,36.085,36.0946,56078.0
2022-04-21 14:10:00,37.74,37.81,37.73,37.8,37722.0,36.085,36.152,36.0755,36.1424,37722.0
2022-04-21 14:15:00,37.8,38.0,37.79,38.0,61860.0,36.1424,36.3336,36.1329,36.3336,61860.0
2022-04-21 14:20:00,38.01,38.06,37.94,37.96,77685.0,36.3432,36.391,36.2763,36.2954,77685.0
2022-04-21 14:25:00,37.96,38.02,37.92,38.02,16848.0,36.2954,36.3528,36.2572,36.3528,16848.0
2022-04-21 14:30:00,38.02,38.08,37.98,38.03,32029.0,36.3528,36.4101,36.3145,36.3623,32029.0
2022-04-21 14:35:00,38.04,38.11,38.02,38.03,26821.0,36.3719,36.4388,36.3528,36.3623,26821.0
2022-04-21 14:40:00,38.02,38.2,38.02,38.14,57539.0,36.3528,36.5249,36.3528,36.4675,57539.0
2022-04-21 14:45:00,38.13,38.22,38.09,38.2,55811.0,36.4579,36.544,36.4197,36.5249,55811.0
2022-04-21 14:50:00,38.21,38.29,38.15,38.27,82754.0,36.5344,36.6109,36.4771,36.5918,82754.0
2022-04-21 14:55:00,38.26,38.26,38.06,38.09,110919.0,36.5822,36.5822,36.391,36.4197,110919.0
2022-04-21 15:00:00,38.09,38.13,38.03,38.12,69805.0,36.4197,36.4579,36.3623,36.4484,69805.0
2022-04-21 15:05:00,38.12,38.13,38.02,38.02,59881.0,36.4484,36.4579,36.3528,36.3528,59881.0
2022-04-21 15:10:00,38.02,38.03,37.91,37.95,59844.0,36.3528,36.3623,36.2476,36.2858,59844.0
2022-04-21 15:15:00,37.95,38.1,37.95,38.06,77158.0,36.2858,36.4293,36.2858,36.391,77158.0
2022-04-21 15:20:00,38.06,38.09,38.02,38.05,97095.0,36.391,36.4197,36.3528,36.3815,97095.0
2022-04-21 15:25:00,38.06,38.23,38.06,38.22,96678.0,36.391,36.5536,36.391,36.544,96678.0
2022-04-21 15:30:00,38.21,38.3,38.17,38.19,113199.0,36.5344,36.6205,36.4962,36.5153,113199.0
2022-04-21 15:35:00,38.18,38.19,38.07,38.17,68862.0,36.5058,36.5153,36.4006,36.4962,68862.0
2022-04-21 15:40:00,38.17,38.34,38.17,38.32,192305.0,36.4962,36.6587,36.4962,36.6396,192305.0
2022-04-21 15:45:00,38.31,38.33,38.16,38.16,131599.0,36.6301,36.6492,36.4866,36.4866,131599.0
2022-04-21 15:50:00,38.16,38.27,38.16,38.16,224409.0,36.4866,36.5918,36.4866,36.4866,224409.0
2022-04-21 15:55:00,38.16,38.16,38.09,38.11,282440.0,36.4866,36.4866,36.4197,36.4388,282440.0
2022-04-22 09:30:00,37.03,37.1,36.71,37.1,661591.0,35.4062,35.4731,35.1002,35.4731,661591.0
2022-04-22 09:35:00,37.1,37.55,37.1,37.51,208238.0,35.4731,35.9034,35.4731,35.8651,208238.0
2022-04-22 09:40:00,37.49,37.68,37.45,37.55,177734.0,35.846,36.0277,35.8078,35.9034,177734.0
2022-04-22 09:45:00,37.56,37.67,37.47,37.48,128189.0,35.9129,36.0181,35.8269,35.8364,128189.0
2022-04-22 09:50:00,37.49,37.73,37.48,37.54,118896.0,35.846,36.0755,35.8364,35.8938,118896.0
2022-04-22 09:55:00,37.54,37.63,37.47,37.57,40456.0,35.8938,35.9799,35.8269,35.9225,40456.0
2022-04-22 10:00:00,37.56,37.61,37.39,37.57,66159.0,35.9129,35.9607,35.7504,35.9225,66159.0
2022-04-22 10:05:00,37.57,37.59,37.4,37.49,63005.0,35.9225,35.9416,35.76,35.846,63005.0
2022-04-22 10:10:00,37.51,37.63,37.49,37.62,73155.0,35.8651,35.9799,35.846,35.9703,73155.0
2022-04-22 10:15:00,37.63,37.72,37.58,37.72,88666.0,35.9799,36.0659,35.9321,36.0659,88666.0
2022-04-22 10:20:00,37.71,37.75,37.57,37.65,71429.0,36.0564,36.0946,35.9225,35.999,71429.0
2022-04-22 10:25:00,37.64,37.67,37.47,37.48,69134.0,35.9894,36.0181,35.8269,35.8364,69134.0
2022-04-22 10:30:00,37.48,37.53,37.41,37.44,56916.0,35.8364,35.8843,35.7695,35.7982,56916.0
2022-04-22 10:35:00,37.44,37.44,37.09,37.14,220110.0,35.7982,35.7982,35.4636,35.5114,220110.0
2022-04-22 10:40:00,37.14,37.23,37.11,37.18,83451.0,35.5114,35.5974,35.4827,35.5496,83451.0
2022-04-22 10:45:00,37.19,37.21,36.99,37.06,53020.0,35.5592,35.5783,35.3679,35.4349,53020.0
2022-04-22 10:50:00,37.07,37.08,37.01,37.07,57540.0,35.4444,35.454,35.3871,35.4444,57540.0
2022-04-22 10:55:00,37.07,37.14,37.06,37.1,47537.0,35.4444,35.5114,35.4349,35.4731,47537.0
2022-04-22 11:00:00,37.11,37.13,36.99,37.05,54385.0,35.4827,35.5018,35.3679,35.4253,54385.0
2022-04-22 11:05:00,37.07,37.11,37.03,37.05,87417.0,35.4444,35.4827,35.4062,35.4253,87417.0
2022-04-22 11:10:00,37.04,37.04,36.84,36.88,115494.0,35.4157,35.4157,35.2245,35.2628,115494.0
2022-04-22 11:15:00,36.89,37.02,36.87,36.99,95109.0,35.2723,35.3966,35.2532,35.3679,95109.0
2022-04-22 11:20:00,36.99,37.08,36.99,37.05,34720.0,35.3679,35.454,35.3679,35.4253,34720.0
2022-04-22 11:25:00,37.06,37.06,36.99,37.03,79269.0,35.4349,35.4349,35.3679,35.4062,79269.0
2022-04-22 11:30:00,37.02,37.12,37.01,37.1,100958.0,35.3966,35.4922,35.3871,35.4731,100958.0
2022-04-22 11:35:00,37.1,37.1,36.97,36.97,46824.0,35.4731,35.4731,35.3488,35.3488,46824.0
2022-04-22 11:40:00,36.98,37.07,36.98,36.98,44710.0,35.3584,35.4444,35.3584,35.3584,44710.0
2022-04-22 11:45:00,36.98,37.05,36.93,36.94,46848.0,35.3584,35.4253,35.3106,35.3201,46848.0
2022-04-22 11:50:00,36.95,37.03,36.9,36.92,46247.0,35.3297,35.4062,35.2819,35.301,46247.0
2022-04-22 11:55:00,36.91,36.95,36.87,36.94,97871.0,35.2914,35.3297,35.2532,35.3201,97871.0
2022-04-22 12:00:00,36.94,36.94,36.77,36.78,95195.0,35.3201,35.3201,35.1576,35.1671,95195.0
2022-04-22 12:05:00,36.79,36.9,36.79,36.88,82343.0,35.1767,35.2819,35.1767,35.2628,82343.0
2022-04-22 12:10:00,36.89,36.93,36.88,36.92,36020.0,35.2723,35.3106,35.2628,35.301,36020.0
2022-04-22 12:15:00,36.91,36.95,36.88,36.93,40241.0,35.2914,35.3297,35.2628,35.3106,40241.0
2022-04-22 12:20:00,36.93,37.02,36.92,36.98,70864.0,35.3106,35.3966,35.301,35.3584,70864.0
2022-04-22 12:25:00,36.98,37.01,36.95,36.98,50672.0,35.3584,35.3871,35.3297,35.3584,50672.0
2022-04-22 12:30:00,36.98,37.05,36.95,37.03,55085.0,35.3584,35.4253,35.3297,35.4062,55085.0
2022-04-22 12:35:00,37.03,37.17,37.03,37.15,37814.0,35.4062,35.54,35.4062,35.5209,37814.0
2022-04-22 12:40:00,37.16,37.18,37.08,37.1,28286.0,35.5305,35.5496,35.454,35.4731,28286.0
2022-04-22 12:45:00,37.1,37.1,37.04,37.04,23751.0,35.4731,35.4731,35.4157,35.4157,23751.0
2022-04-22 12:50:00,37.04,37.08,37.01,37.02,28610.0,35.4157,35.454,35.3871,35.3966,28610.0
2022-04-22 12:55:00,37.02,37.05,36.95,37.01,17087.0,35.3966,35.4253,35.3297,35.3871,17087.0
2022-04-22 13:00:00,37.0,37.02,36.94,36.96,29157.0,35.3775,35.3966,35.3201,35.3393,29157.0
2022-04-22 13:05:00,36.96,37.01,36.95,36.95,26296.0,35.3393,35.3871,35.3297,35.3297,26296.0
2022-04-22 13:10:00,36.94,36.98,36.92,36.98,27223.0,35.3201,35.3584,35.301,35.3584,27223.0
2022-04-22 13:15:00,36.99,37.02,36.94,36.98,28977.0,35.3679,35.3966,35.3201,35.3584,28977.0
2022-04-22 13:20:00,36.99,37.0,36.95,36.95,31678.0,35.3679,35.3775,35.3297,35.3297,31678.0
2022-04-22 13:25:00,36.94,36.98,36.9,36.93,37846.0,35.3201,35.3584,35.2819,35.3106,37846.0
2022-04-22 13:30:00,36.93,37.0,36.91,36.97,48048.0,35.3106,35.3775,35.2914,35.3488,48048.0
2022-04-22 13:35:00,36.97,37.09,36.94,37.05,208988.0,35.3488,35.4636,35.3201,35.4253,208988.0
2022-04-22 13:40:00,37.05,37.06,37.0,37.0,27122.0,35.4253,35.4349,35.3775,35.3775,27122.0
2022-04-22 13:45:00,37.0,37.07,36.98,36.98,44241.0,35.3775,35.4444,35.3584,35.3584,44241.0
2022-04-22 13:50:00,36.98,37.05,36.96,37.0,33077.0,35.3584,35.4253,35.3393,35.3775,33077.0
2022-04-22 13:55:00,36.99,37.03,36.95,36.96,25422.0,35.3679,35.4062,35.3297,35.3393,25422.0
2022-04-22 14:00:00,36.95,36.99,36.94,36.97,23774.0,35.3297,35.3679,35.3201,35.3488,23774.0
2022-04-22 14:05:00,36.97,36.97,36.91,36.93,36789.0,35.3488,35.3488,35.2914,35.3106,36789.0
2022-04-22 14:10:00,36.92,36.95,36.89,36.93,20384.0,35.301,35.3297,35.2723,35.3106,20384.0
2022-04-22 14:15:00,36.94,37.07,36.93,37.05,55630.0,35.3201,35.4444,35.3106,35.4253,55630.0
2022-04-22 14:20:00,37.04,37.05,37.02,37.03,16929.0,35.4157,35.4253,35.3966,35.4062,16929.0
2022-04-22 14:25:00,37.04,37.06,37.02,37.04,23800.0,35.4157,35.4349,35.3966,35.4157,23800.0
2022-04-22 14:30:00,37.05,37.1,37.04,37.05,65112.0,35.4253,35.4731,35.4157,35.4253,65112.0
2022-04-22 14:35:00,37.04,37.05,37.02,37.02,26150.0,35.4157,35.4253,35.3966,35.3966,26150.0
2022-04-22 14:40:00,37.02,37.03,36.92,36.95,47566.0,35.3966,35.4062,35.301,35.3297,47566.0
2022-04-22 14:45:00,36.95,36.98,36.95,36.96,25049.0,35.3297,35.3584,35.3297,35.3393,25049.0
2022-04-22 14:50:00,36.97,36.98,36.92,36.92,24169.0,35.3488,35.3584,35.301,35.301,24169.0
2022-04-22 14:55:00,36.92,36.92,36.84,36.87,39057.0,35.301,35.301,35.2245,35.2532,39057.0
2022-04-22 15:00:00,36.87,36.88,36.82,36.82,35295.0,35.2532,35.2628,35.2054,35.2054,35295.0
2022-04-22 15:05:00,36.82,36.86,36.77,36.77,38333.0,35.2054,35.2436,35.1576,35.1576,38333.0
2022-04-22 15:10:00,36.77,36.87,36.75,36.84,76580.0,35.1576,35.2532,35.1385,35.2245,76580.0
2022-04-22 15:15:00,36.84,37.02,36.83,37.0,49605.0,35.2245,35.3966,35.215,35.3775,49605.0
2022-04-22 15:20:00,37.0,37.02,36.9,36.91,39634.0,35.3775,35.3966,35.2819,35.2914,39634.0
2022-04-22 15:25:00,36.92,37.0,36.92,36.96,66031.0,35.301,35.3775,35.301,35.3393,66031.0
2022-04-22 15:30:00,36.97,37.07,36.97,37.07,49093.0,35.3488,35.4444,35.3488,35.4444,49093.0
2022-04-22 15:35:00,37.08,37.18,37.07,37.13,109894.0,35.454,35.5496,35.4444,35.5018,109894.0
2022-04-22 15:40:00,37.12,37.17,37.1,37.11,61286.0,35.4922,35.54,35.4731,35.4827,61286.0
2022-04-22 15:45:00,37.11,37.12,37.02,37.03,76045.0,35.4827,35.4922,35.3966,35.4062,76045.0
2022-04-22 15:50:00,37.03,37.03,36.94,36.98,91730.0,35.4062,35.4062,35.3201,35.3584,91730.0
2022-04-22 15:55:00,36.97,36.97,36.91,36.94,224484.0,35.3488,35.3488,35.2914,35.3201,224484.0
2022-04-25 09:30:00,35.42,35.74,35.3,35.6,769832.0,33.8668,34.1727,33.752,34.0389,769832.0
2022-04-25 09:35:00,35.6,35.73,35.46,35.52,313567.0,34.0389,34.1632,33.905,33.9624,313567.0
2022-04-25 09:40:00,35.51,35.97,35.48,35.97,243309.0,33.9528,34.3927,33.9242,34.3927,243309.0
2022-04-25 09:45:00,35.96,36.16,35.9,36.07,190907.0,34.3831,34.5743,34.3257,34.4883,190907.0
2022-04-25 09:50:00,36.07,36.08,35.83,35.84,151152.0,34.4883,34.4978,34.2588,34.2684,151152.0
2022-04-25 09:55:00,35.86,35.92,35.56,35.58,151429.0,34.2875,34.3449,34.0006,34.0198,151429.0
2022-04-25 10:00:00,35.58,35.72,35.49,35.55,147113.0,34.0198,34.1536,33.9337,33.9911,147113.0
2022-04-25 10:05:00,35.55,35.61,35.46,35.52,111491.0,33.9911,34.0485,33.905,33.9624,111491.0
2022-04-25 10:10:00,35.51,35.61,35.5,35.59,84417.0,33.9528,34.0485,33.9433,34.0293,84417.0
2022-04-25 10:15:00,35.6,35.66,35.53,35.53,70211.0,34.0389,34.0963,33.972,33.972,70211.0
2022-04-25 10:20:00,35.54,35.56,35.41,35.47,58223.0,33.9815,34.0006,33.8572,33.9146,58223.0
2022-04-25 10:25:00,35.48,35.72,35.47,35.72,124513.0,33.9242,34.1536,33.9146,34.1536,124513.0
2022-04-25 10:30:00,35.72,35.76,35.49,35.57,72217.0,34.1536,34.1919,33.9337,34.0102,72217.0
2022-04-25 10:35:00,35.57,35.57,35.48,35.52,63977.0,34.0102,34.0102,33.9242,33.9624,63977.0
2022-04-25 10:40:00,35.51,35.52,35.39,35.42,106896.0,33.9528,33.9624,33.8381,33.8668,106896.0
2022-04-25 10:45:00,35.42,35.5,35.4,35.5,47314.0,33.8668,33.9433,33.8477,33.9433,47314.0
2022-04-25 10:50:00,35.5,35.5,35.33,35.33,35048.0,33.9433,33.9433,33.7807,33.7807,35048.0
2022-04-25 10:55:00,35.33,35.36,35.25,35.26,68091.0,33.7807,33.8094,33.7042,33.7138,68091.0
2022-04-25 11:00:00,35.25,35.33,35.25,35.3,44215.0,33.7042,33.7807,33.7042,33.752,44215.0
2022-04-25 11:05:00,35.3,35.4,35.28,35.33,84020.0,33.752,33.8477,33.7329,33.7807,84020.0
2022-04-25 11:10:00,35.33,35.39,35.26,35.37,43511.0,33.7807,33.8381,33.7138,33.819,43511.0
2022-04-25 11:15:00,35.36,35.43,35.29,35.33,98618.0,33.8094,33.8763,33.7425,33.7807,98618.0
2022-04-25 11:20:00,35.33,35.34,35.15,35.2,78203.0,33.7807,33.7903,33.6086,33.6564,78203.0
2022-04-25 11:25:00,35.2,35.26,35.18,35.19,47635.0,33.6564,33.7138,33.6373,33.6469,47635.0
2022-04-25 11:30:00,35.19,35.22,35.12,35.12,62161.0,33.6469,33.6756,33.5799,33.5799,62161.0
2022-04-25 11:35:00,35.11,35.23,35.11,35.14,43535.0,33.5704,33.6851,33.5704,33.5991,43535.0
2022-04-25 11:40:00,35.12,35.13,35.03,35.05,32157.0,33.5799,33.5895,33.4939,33.513,32157.0
2022-04-25 11:45:00,35.05,35.05,34.9,34.95,106595.0,33.513,33.513,33.3696,33.4174,106595.0
2022-04-25 11:50:00,34.95,34.99,34.9,34.95,46761.0,33.4174,33.4556,33.3696,33.4174,46761.0
2022-04-25 11:55:00,34.96,35.08,34.95,35.07,89083.0,33.427,33.5417,33.4174,33.5321,89083.0
2022-04-25 12:00:00,35.06,35.09,34.99,35.07,30150.0,33.5226,33.5513,33.4556,33.5321,30150.0
2022-04-25 12:05:00,35.06,35.17,35.04,35.14,96846.0,33.5226,33.6277,33.5034,33.5991,96846.0
2022-04-25 12:10:00,35.13,35.13,35.02,35.1,63037.0,33.5895,33.5895,33.4843,33.5608,63037.0
2022-04-25 12:15:00,35.09,35.13,34.92,34.93,80984.0,33.5513,33.5895,33.3887,33.3983,80984.0
2022-04-25 12:20:00,34.94,35.09,34.93,35.06,29416.0,33.4078,33.5513,33.3983,33.5226,29416.0
2022-04-25 12:25:00,35.07,35.07,34.88,34.92,25450.0,33.5321,33.5321,33.3505,33.3887,25450.0
2022-04-25 12:30:00,34.91,35.03,34.91,35.03,45134.0,33.3791,33.4939,33.3791,33.4939,45134.0
2022-04-25 12:35:00,35.02,35.07,35.01,35.07,32233.0,33.4843,33.5321,33.4748,33.5321,32233.0
2022-04-25 12:40:00,35.07,35.07,34.98,35.03,20843.0,33.5321,33.5321,33.4461,33.4939,20843.0
2022-04-25 12:45:00,35.03,35.17,35.02,35.17,56532.0,33.4939,33.6277,33.4843,33.6277,56532.0
2022-04-25 12:50:00,35.16,35.21,35.04,35.04,42749.0,33.6182,33.666,33.5034,33.5034,42749.0
2022-04-25 12:55:00,35.05,35.2,35.05,35.18,45996.0,33.513,33.6564,33.513,33.6373,45996.0
2022-04-25 13:00:00,35.19,35.2,35.01,35.02,13826.0,33.6469,33.6564,33.4748,33.4843,13826.0
2022-04-25 13:05:00,35.01,35.11,35.0,35.11,31711.0,33.4748,33.5704,33.4652,33.5704,31711.0
2022-04-25 13:10:00,35.12,35.18,35.09,35.12,30498.0,33.5799,33.6373,33.5513,33.5799,30498.0
2022-04-25 13:15:00,35.12,35.2,35.12,35.16,19554.0,33.5799,33.6564,33.5799,33.6182,19554.0
2022-04-25 13:20:00,35.16,35.23,35.15,35.16,24714.0,33.6182,33.6851,33.6086,33.6182,24714.0
2022-04-25 13:25:00,35.16,35.23,35.15,35.16,20104.0,33.6182,33.6851,33.6086,33.6182,20104.0
2022-04-25 13:30:00,35.17,35.2,35.14,35.18,25548.0,33.6277,33.6564,33.5991,33.6373,25548.0
2022-04-25 13:35:00,35.17,35.26,35.17,35.25,59424.0,33.6277,33.7138,33.6277,33.7042,59424.0
2022-04-25 13:40:00,35.26,35.41,35.25,35.41,34010.0,33.7138,33.8572,33.7042,33.8572,34010.0
2022-04-25 13:45:00,35.41,35.41,35.34,35.38,32161.0,33.8572,33.8572,33.7903,33.8285,32161.0
2022-04-25 13:50:00,35.37,35.45,35.33,35.43,33258.0,33.819,33.8955,33.7807,33.8763,33258.0
2022-04-25 13:55:00,35.43,35.46,35.35,35.35,60531.0,33.8763,33.905,33.7999,33.7999,60531.0
2022-04-25 14:00:00,35.35,35.37,35.28,35.3,25375.0,33.7999,33.819,33.7329,33.752,25375.0
2022-04-25 14:05:00,35.3,35.49,35.3,35.47,32867.0,33.752,33.9337,33.752,33.9146,32867.0
2022-04-25 14:10:00,35.47,35.48,35.38,35.41,62371.0,33.9146,33.9242,33.8285,33.8572,62371.0
2022-04-25 14:15:00,35.41,35.54,35.41,35.54,42734.0,33.8572,33.9815,33.8572,33.9815,42734.0
2022-04-25 14:20:00,35.52,35.56,35.51,35.55,26325.0,33.9624,34.0006,33.9528,33.9911,26325.0
2022-04-25 14:25:00,35.56,35.65,35.56,35.64,30084.0,34.0006,34.0867,34.0006,34.0771,30084.0
2022-04-25 14:30:00,35.64,35.83,35.64,35.75,63929.0,34.0771,34.2588,34.0771,34.1823,63929.0
2022-04-25 14:35:00,35.73,35.76,35.7,35.71,56077.0,34.1632,34.1919,34.1345,34.1441,56077.0
2022-04-25 14:40:00,35.69,35.73,35.67,35.67,34513.0,34.1249,34.1632,34.1058,34.1058,34513.0
2022-04-25 14:45:00,35.7,35.76,35.69,35.7,33021.0,34.1345,34.1919,34.1249,34.1345,33021.0
2022-04-25 14:50:00,35.71,35.74,35.7,35.71,40171.0,34.1441,34.1727,34.1345,34.1441,40171.0
2022-04-25 14:55:00,35.71,35.73,35.62,35.62,28699.0,34.1441,34.1632,34.058,34.058,28699.0
2022-04-25 15:00:00,35.62,35.66,35.56,35.63,57495.0,34.058,34.0963,34.0006,34.0676,57495.0
2022-04-25 15:05:00,35.63,35.7,35.63,35.69,54030.0,34.0676,34.1345,34.0676,34.1249,54030.0
2022-04-25 15:10:00,35.7,35.77,35.66,35.67,53967.0,34.1345,34.2014,34.0963,34.1058,53967.0
2022-04-25 15:15:00,35.68,35.81,35.68,35.79,65225.0,34.1154,34.2397,34.1154,34.2206,65225.0
2022-04-25 15:20:00,35.8,35.83,35.8,35.83,20075.0,34.2301,34.2588,34.2301,34.2588,20075.0
2022-04-25 15:25:00,35.84,35.86,35.74,35.77,29526.0,34.2684,34.2875,34.1727,34.2014,29526.0
2022-04-25 15:30:00,35.76,35.83,35.73,35.78,69013.0,34.1919,34.2588,34.1632,34.211,69013.0
2022-04-25 15:35:00,35.78,35.83,35.76,35.77,43935.0,34.211,34.2588,34.1919,34.2014,43935.0
2022-04-25 15:40:00,35.76,35.77,35.69,35.74,69750.0,34.1919,34.2014,34.1249,34.1727,69750.0
2022-04-25 15:45:00,35.74,35.75,35.67,35.69,72354.0,34.1727,34.1823,34.1058,34.1249,72354.0
2022-04-25 15:50:00,35.68,35.71,35.63,35.7,61772.0,34.1154,34.1441,34.0676,34.1345,61772.0
2022-04-25 15:55:00,35.7,35.7,35.63,35.66,208653.0,34.1345,34.1345,34.0676,34.0963,208653.0
2022-04-26 09:30:00,35.86,36.01,35.73,35.73,321121.0,34.2875,34.4309,34.1632,34.1632,321121.0
2022-04-26 09:35:00,35.73,35.77,35.5,35.76,201798.0,34.1632,34.2014,33.9433,34.1919,201798.0
2022-04-26 09:40:00,35.77,35.81,35.64,35.64,157274.0,34.2014,34.2397,34.0771,34.0771,157274.0
2022-04-26 09:45:00,35.64,35.64,35.47,35.53,113191.0,34.0771,34.0771,33.9146,33.972,113191.0
2022-04-26 09:50:00,35.53,35.55,35.4,35.48,113809.0,33.972,33.9911,33.8477,33.9242,113809.0
2022-04-26 09:55:00,35.49,35.51,35.31,35.34,92942.0,33.9337,33.9528,33.7616,33.7903,92942.0
2022-04-26 10:00:00,35.34,35.48,35.31,35.48,103832.0,33.7903,33.9242,33.7616,33.9242,103832.0
2022-04-26 10:05:00,35.48,35.52,35.34,35.44,96197.0,33.9242,33.9624,33.7903,33.8859,96197.0
2022-04-26 10:10:00,35.44,35.48,35.33,35.33,60956.0,33.8859,33.9242,33.7807,33.7807,60956.0
2022-04-26 10:15:00,35.35,35.35,35.14,35.15,98883.0,33.7999,33.7999,33.5991,33.6086,98883.0
2022-04-26 10:20:00,35.15,35.22,35.12,35.19,91945.0,33.6086,33.6756,33.5799,33.6469,91945.0
2022-04-26 10:25:00,35.19,35.24,35.1,35.24,78189.0,33.6469,33.6947,33.5608,33.6947,78189.0
2022-04-26 10:30:00,35.24,35.24,35.1,35.12,61450.0,33.6947,33.6947,33.5608,33.5799,61450.0
2022-04-26 10:35:00,35.12,35.32,35.09,35.28,110244.0,33.5799,33.7712,33.5513,33.7329,110244.0
2022-04-26 10:40:00,35.28,35.3,35.2,35.22,59864.0,33.7329,33.752,33.6564,33.6756,59864.0
2022-04-26 10:45:00,35.23,35.39,35.23,35.39,180222.0,33.6851,33.8381,33.6851,33.8381,180222.0
2022-04-26 10:50:00,35.38,35.38,35.27,35.27,43867.0,33.8285,33.8285,33.7234,33.7234,43867.0
2022-04-26 10:55:00,35.27,35.32,35.25,35.27,71524.0,33.7234,33.7712,33.7042,33.7234,71524.0
2022-04-26 11:00:00,35.27,35.4,35.26,35.34,60826.0,33.7234,33.8477,33.7138,33.7903,60826.0
2022-04-26 11:05:00,35.34,35.38,35.27,35.33,61095.0,33.7903,33.8285,33.7234,33.7807,61095.0
2022-04-26 11:10:00,35.33,35.38,35.3,35.34,67058.0,33.7807,33.8285,33.752,33.7903,67058.0
2022-04-26 11:15:00,35.34,35.35,35.26,35.34,90209.0,33.7903,33.7999,33.7138,33.7903,90209.0
2022-04-26 11:20:00,35.34,35.61,35.34,35.53,121026.0,33.7903,34.0485,33.7903,33.972,121026.0
2022-04-26 11:25:00,35.52,35.55,35.35,35.43,81795.0,33.9624,33.9911,33.7999,33.8763,81795.0
2022-04-26 11:30:00,35.42,35.48,35.35,35.47,39184.0,33.8668,33.9242,33.7999,33.9146,39184.0
2022-04-26 11:35:00,35.47,35.52,35.41,35.51,44864.0,33.9146,33.9624,33.8572,33.9528,44864.0
2022-04-26 11:40:00,35.51,35.51,35.42,35.43,16189.0,33.9528,33.9528,33.8668,33.8763,16189.0
2022-04-26 11:45:00,35.43,35.52,35.41,35.52,16124.0,33.8763,33.9624,33.8572,33.9624,16124.0
2022-04-26 11:50:00,35.52,35.55,35.5,35.51,21782.0,33.9624,33.9911,33.9433,33.9528,21782.0
2022-04-26 11:55:00,35.51,35.51,35.37,35.37,43633.0,33.9528,33.9528,33.819,33.819,43633.0
2022-04-26 12:00:00,35.37,35.37,35.3,35.34,59028.0,33.819,33.819,33.752,33.7903,59028.0
2022-04-26 12:05:00,35.35,35.42,35.35,35.39,33743.0,33.7999,33.8668,33.7999,33.8381,33743.0
2022-04-26 12:10:00,35.38,35.38,35.3,35.33,9130.0,33.8285,33.8285,33.752,33.7807,9130.0
2022-04-26 12:15:00,35.32,35.41,35.31,35.41,23955.0,33.7712,33.8572,33.7616,33.8572,23955.0
2022-04-26 12:20:00,35.41,35.5,35.41,35.44,37658.0,33.8572,33.9433,33.8572,33.8859,37658.0
2022-04-26 12:25:00,35.42,35.46,35.4,35.4,29683.0,33.8668,33.905,33.8477,33.8477,29683.0
2022-04-26 12:30:00,35.39,35.47,35.39,35.47,40735.0,33.8381,33.9146,33.8381,33.9146,40735.0
2022-04-26 12:35:00,35.48,35.49,35.41,35.42,39682.0,33.9242,33.9337,33.8572,33.8668,39682.0
2022-04-26 12:40:00,35.43,35.43,35.33,35.33,32153.0,33.8763,33.8763,33.7807,33.7807,32153.0
2022-04-26 12:45:00,35.34,35.34,35.27,35.31,19065.0,33.7903,33.7903,33.7234,33.7616,19065.0
2022-04-26 12:50:00,35.3,35.35,35.28,35.33,16499.0,33.752,33.7999,33.7329,33.7807,16499.0
2022-04-26 12:55:00,35.33,35.41,35.33,35.41,15591.0,33.7807,33.8572,33.7807,33.8572,15591.0
2022-04-26 13:00:00,35.42,35.43,35.38,35.39,33275.0,33.8668,33.8763,33.8285,33.8381,33275.0
2022-04-26 13:05:00,35.39,35.4,35.33,35.33,10100.0,33.8381,33.8477,33.7807,33.7807,10100.0
2022-04-26 13:10:00,35.32,35.35,35.28,35.28,20633.0,33.7712,33.7999,33.7329,33.7329,20633.0
2022-04-26 13:15:00,35.28,35.29,35.19,35.2,31725.0,33.7329,33.7425,33.6469,33.6564,31725.0
2022-04-26 13:20:00,35.2,35.2,35.14,35.18,23499.0,33.6564,33.6564,33.5991,33.6373,23499.0
2022-04-26 13:25:00,35.18,35.18,35.11,35.13,36119.0,33.6373,33.6373,33.5704,33.5895,36119.0
2022-04-26 13:30:00,35.11,35.13,35.06,35.13,14305.0,33.5704,33.5895,33.5226,33.5895,14305.0
2022-04-26 13:35:00,35.1,35.11,35.08,35.1,32290.0,33.5608,33.5704,33.5417,33.5608,32290.0
2022-04-26 13:40:00,35.09,35.19,35.09,35.16,26208.0,33.5513,33.6469,33.5513,33.6182,26208.0
2022-04-26 13:45:00,35.17,35.17,35.09,35.14,24070.0,33.6277,33.6277,33.5513,33.5991,24070.0
2022-04-26 13:50:00,35.15,35.15,35.07,35.07,10280.0,33.6086,33.6086,33.5321,33.5321,10280.0
2022-04-26 13:55:00,35.07,35.13,35.06,35.08,27959.0,33.5321,33.5895,33.5226,33.5417,27959.0
2022-04-26 14:00:00,35.09,35.09,35.05,35.08,23893.0,33.5513,33.5513,33.513,33.5417,23893.0
2022-04-26 14:05:00,35.08,35.08,35.04,35.04,32262.0,33.5417,33.5417,33.5034,33.5034,32262.0
2022-04-26 14:10:00,35.03,35.05,35.01,35.03,34436.0,33.4939,33.513,33.4748,33.4939,34436.0
2022-04-26 14:15:00,35.03,35.1,35.03,35.04,20541.0,33.4939,33.5608,33.4939,33.5034,20541.0
2022-04-26 14:20:00,35.04,35.14,35.04,35.1,28782.0,33.5034,33.5991,33.5034,33.5608,28782.0
2022-04-26 14:25:00,35.08,35.08,35.01,35.02,20412.0,33.5417,33.5417,33.4748,33.4843,20412.0
2022-04-26 14:30:00,35.03,35.03,34.93,34.94,57990.0,33.4939,33.4939,33.3983,33.4078,57990.0
2022-04-26 14:35:00,34.94,35.01,34.94,35.01,26231.0,33.4078,33.4748,33.4078,33.4748,26231.0
2022-04-26 14:40:00,35.0,35.0,34.89,34.97,22711.0,33.4652,33.4652,33.36,33.4365,22711.0
2022-04-26 14:45:00,34.97,35.02,34.97,35.0,21632.0,33.4365,33.4843,33.4365,33.4652,21632.0
2022-04-26 14:50:00,35.01,35.03,35.0,35.03,14470.0,33.4748,33.4939,33.4652,33.4939,14470.0
2022-04-26 14:55:00,35.02,35.06,35.01,35.03,74240.0,33.4843,33.5226,33.4748,33.4939,74240.0
2022-04-26 15:00:00,35.02,35.05,34.99,35.05,26901.0,33.4843,33.513,33.4556,33.513,26901.0
2022-04-26 15:05:00,35.06,35.06,35.01,35.02,23998.0,33.5226,33.5226,33.4748,33.4843,23998.0
2022-04-26 15:10:00,35.02,35.09,35.01,35.07,29128.0,33.4843,33.5513,33.4748,33.5321,29128.0
2022-04-26 15:15:00,35.07,35.09,35.04,35.09,31607.0,33.5321,33.5513,33.5034,33.5513,31607.0
2022-04-26 15:20:00,35.06,35.06,35.0,35.0,16988.0,33.5226,33.5226,33.4652,33.4652,16988.0
2022-04-26 15:25:00,35.0,35.01,34.99,35.01,24137.0,33.4652,33.4748,33.4556,33.4748,24137.0
2022-04-26 15:30:00,35.0,35.02,34.96,34.96,25608.0,33.4652,33.4843,33.427,33.427,25608.0
2022-04-26 15:35:00,34.95,35.02,34.95,35.02,35181.0,33.4174,33.4843,33.4174,33.4843,35181.0
2022-04-26 15:40:00,35.03,35.06,35.03,35.05,27730.0,33.4939,33.5226,33.4939,33.513,27730.0
2022-04-26 15:45:00,35.06,35.09,34.98,34.98,56384.0,33.5226,33.5513,33.4461,33.4461,56384.0
2022-04-26 15:50:00,34.99,35.03,34.95,34.95,103580.0,33.4556,33.4939,33.4174,33.4174,103580.0
2022-04-26 15:55:00,34.95,34.96,34.89,34.91,116990.0,33.4174,33.427,33.36,33.3791,116990.0
2022-04-27 09:30:00,34.94,35.12,34.91,35.12,272169.0,33.4078,33.5799,33.3791,33.5799,272169.0
2022-04-27 09:35:00,35.11,35.15,34.95,34.97,63796.0,33.5704,33.6086,33.4174,33.4365,63796.0
2022-04-27 09:40:00,34.96,35.05,34.77,34.86,163733.0,33.427,33.513,33.2453,33.3313,163733.0
2022-04-27 09:45:00,34.83,34.97,34.79,34.95,100715.0,33.3027,33.4365,33.2644,33.4174,100715.0
2022-04-27 09:50:00,34.94,35.27,34.89,35.26,151281.0,33.4078,33.7234,33.36,33.7138,151281.0
2022-04-27 09:55:00,35.26,35.37,35.23,35.24,117328.0,33.7138,33.819,33.6851,33.6947,117328.0
2022-04-27 10:00:00,35.24,35.3,35.14,35.16,126191.0,33.6947,33.752,33.5991,33.6182,126191.0
2022-04-27 10:05:00,35.14,35.16,35.08,35.13,50525.0,33.5991,33.6182,33.5417,33.5895,50525.0
2022-04-27 10:10:00,35.13,35.2,35.04,35.04,95273.0,33.5895,33.6564,33.5034,33.5034,95273.0
2022-04-27 10:15:00,35.03,35.1,34.93,34.97,45103.0,33.4939,33.5608,33.3983,33.4365,45103.0
2022-04-27 10:20:00,34.97,35.0,34.9,34.92,56095.0,33.4365,33.4652,33.3696,33.3887,56095.0
2022-04-27 10:25:00,34.92,34.99,34.81,34.81,61307.0,33.3887,33.4556,33.2835,33.2835,61307.0
2022-04-27 10:30:00,34.83,34.91,34.79,34.87,45769.0,33.3027,33.3791,33.2644,33.3409,45769.0
2022-04-27 10:35:00,34.88,34.88,34.73,34.73,59725.0,33.3505,33.3505,33.207,33.207,59725.0
2022-04-27 10:40:00,34.73,34.84,34.73,34.79,34362.0,33.207,33.3122,33.207,33.2644,34362.0
2022-04-27 10:45:00,34.79,34.83,34.76,34.78,25811.0,33.2644,33.3027,33.2357,33.2548,25811.0
2022-04-27 10:50:00,34.79,34.84,34.78,34.84,16188.0,33.2644,33.3122,33.2548,33.3122,16188.0
2022-04-27 10:55:00,34.84,34.85,34.74,34.75,19791.0,33.3122,33.3218,33.2166,33.2262,19791.0
2022-04-27 11:00:00,34.75,34.8,34.74,34.77,24206.0,33.2262,33.274,33.2166,33.2453,24206.0
2022-04-27 11:05:00,34.78,34.8,34.76,34.79,13979.0,33.2548,33.274,33.2357,33.2644,13979.0
2022-04-27 11:10:00,34.79,34.84,34.77,34.78,26295.0,33.2644,33.3122,33.2453,33.2548,26295.0
2022-04-27 11:15:00,34.79,34.9,34.77,34.77,60843.0,33.2644,33.3696,33.2453,33.2453,60843.0
2022-04-27 11:20:00,34.78,34.79,34.72,34.78,22694.0,33.2548,33.2644,33.1975,33.2548,22694.0
2022-04-27 11:25:00,34.79,34.92,34.79,34.88,41631.0,33.2644,33.3887,33.2644,33.3505,41631.0
2022-04-27 11:30:00,34.89,34.9,34.82,34.85,28913.0,33.36,33.3696,33.2931,33.3218,28913.0
2022-04-27 11:35:00,34.86,34.91,34.82,34.82,41902.0,33.3313,33.3791,33.2931,33.2931,41902.0
2022-04-27 11:40:00,34.81,34.84,34.78,34.8,26406.0,33.2835,33.3122,33.2548,33.274,26406.0
2022-04-27 11:45:00,34.8,34.84,34.8,34.83,28107.0,33.274,33.3122,33.274,33.3027,28107.0
2022-04-27 11:50:00,34.83,34.87,34.82,34.85,11809.0,33.3027,33.3409,33.2931,33.3218,11809.0
2022-04-27 11:55:00,34.84,34.89,34.83,34.89,19788.0,33.3122,33.36,33.3027,33.36,19788.0
2022-04-27 12:00:00,34.88,35.02,34.88,35.01,77673.0,33.3505,33.4843,33.3505,33.4748,77673.0
2022-04-27 12:05:00,35.02,35.05,34.94,34.95,59917.0,33.4843,33.513,33.4078,33.4174,59917.0
2022-04-27 12:10:00,34.96,34.97,34.93,34.95,5550.0,33.427,33.4365,33.3983,33.4174,5550.0
2022-04-27 12:15:00,34.95,34.96,34.93,34.94,13585.0,33.4174,33.427,33.3983,33.4078,13585.0
2022-04-27 12:20:00,34.94,35.0,34.92,35.0,28292.0,33.4078,33.4652,33.3887,33.4652,28292.0
2022-04-27 12:25:00,35.0,35.08,34.99,35.06,19405.0,33.4652,33.5417,33.4556,33.5226,19405.0
2022-04-27 12:30:00,35.07,35.08,35.02,35.03,30616.0,33.5321,33.5417,33.4843,33.4939,30616.0
2022-04-27 12:35:00,35.04,35.04,34.97,35.02,28202.0,33.5034,33.5034,33.4365,33.4843,28202.0
2022-04-27 12:40:00,35.03,35.08,35.03,35.08,9441.0,33.4939,33.5417,33.4939,33.5417,9441.0
2022-04-27 12:45:00,35.08,35.13,35.07,35.11,28038.0,33.5417,33.5895,33.5321,33.5704,28038.0
2022-04-27 12:50:00,35.1,35.11,35.07,35.1,45089.0,33.5608,33.5704,33.5321,33.5608,45089.0
2022-04-27 12:55:00,35.11,35.12,35.09,35.11,13313.0,33.5704,33.5799,33.5513,33.5704,13313.0
2022-04-27 13:00:00,35.1,35.15,35.02,35.12,39437.0,33.5608,33.6086,33.4843,33.5799,39437.0
2022-04-27 13:05:00,35.12,35.12,34.99,35.01,35344.0,33.5799,33.5799,33.4556,33.4748,35344.0
2022-04-27 13:10:00,35.01,35.05,35.01,35.02,18061.0,33.4748,33.513,33.4748,33.4843,18061.0
2022-04-27 13:15:00,35.02,35.02,34.98,35.02,24220.0,33.4843,33.4843,33.4461,33.4843,24220.0
2022-04-27 13:20:00,35.03,35.06,35.02,35.05,9900.0,33.4939,33.5226,33.4843,33.513,9900.0
2022-04-27 13:25:00,35.06,35.12,35.01,35.1,11200.0,33.5226,33.5799,33.4748,33.5608,11200.0
2022-04-27 13:30:00,35.1,35.2,35.08,35.2,42812.0,33.5608,33.6564,33.5417,33.6564,42812.0
2022-04-27 13:35:00,35.21,35.24,35.18,35.18,20410.0,33.666,33.6947,33.6373,33.6373,20410.0
2022-04-27 13:40:00,35.19,35.21,35.16,35.19,11044.0,33.6469,33.666,33.6182,33.6469,11044.0
2022-04-27 13:45:00,35.18,35.22,35.14,35.19,20664.0,33.6373,33.6756,33.5991,33.6469,20664.0
2022-04-27 13:50:00,35.2,35.23,35.17,35.23,18293.0,33.6564,33.6851,33.6277,33.6851,18293.0
2022-04-27 13:55:00,35.23,35.24,35.2,35.23,22062.0,33.6851,33.6947,33.6564,33.6851,22062.0
2022-04-27 14:00:00,35.22,35.23,35.16,35.16,11730.0,33.6756,33.6851,33.6182,33.6182,11730.0
2022-04-27 14:05:00,35.17,35.2,35.17,35.18,21020.0,33.6277,33.6564,33.6277,33.6373,21020.0
2022-04-27 14:10:00,35.17,35.18,35.15,35.16,15425.0,33.6277,33.6373,33.6086,33.6182,15425.0
2022-04-27 14:15:00,35.16,35.16,35.09,35.13,53908.0,33.6182,33.6182,33.5513,33.5895,53908.0
2022-04-27 14:20:00,35.13,35.15,35.1,35.1,19795.0,33.5895,33.6086,33.5608,33.5608,19795.0
2022-04-27 14:25:00,35.09,35.09,35.03,35.04,15781.0,33.5513,33.5513,33.4939,33.5034,15781.0
2022-04-27 14:30:00,35.05,35.05,35.01,35.01,5745.0,33.513,33.513,33.4748,33.4748,5745.0
2022-04-27 14:35:00,35.0,35.0,34.91,34.97,34931.0,33.4652,33.4652,33.3791,33.4365,34931.0
2022-04-27 14:40:00,34.98,35.08,34.98,35.06,32318.0,33.4461,33.5417,33.4461,33.5226,32318.0
2022-04-27 14:45:00,35.07,35.09,34.99,34.99,12298.0,33.5321,33.5513,33.4556,33.4556,12298.0
2022-04-27 14:50:00,35.0,35.0,34.94,34.94,22421.0,33.4652,33.4652,33.4078,33.4078,22421.0
2022-04-27 14:55:00,34.94,34.94,34.88,34.88,30694.0,33.4078,33.4078,33.3505,33.3505,30694.0
2022-04-27 15:00:00,34.87,34.88,34.8,34.81,31023.0,33.3409,33.3505,33.274,33.2835,31023.0
2022-04-27 15:05:00,34.81,34.84,34.77,34.8,32772.0,33.2835,33.3122,33.2453,33.274,32772.0
2022-04-27 15:10:00,34.79,34.83,34.78,34.82,29038.0,33.2644,33.3027,33.2548,33.2931,29038.0
2022-04-27 15:15:00,34.81,34.84,34.78,34.8,39640.0,33.2835,33.3122,33.2548,33.274,39640.0
2022-04-27 15:20:00,34.8,34.81,34.74,34.79,39081.0,33.274,33.2835,33.2166,33.2644,39081.0
2022-04-27 15:25:00,34.8,34.9,34.8,34.88,24525.0,33.274,33.3696,33.274,33.3505,24525.0
2022-04-27 15:30:00,34.88,34.95,34.86,34.87,32560.0,33.3505,33.4174,33.3313,33.3409,32560.0
2022-04-27 15:35:00,34.86,34.86,34.76,34.77,34352.0,33.3313,33.3313,33.2357,33.2453,34352.0
2022-04-27 15:40:00,34.77,34.82,34.73,34.79,88845.0,33.2453,33.2931,33.207,33.2644,88845.0
2022-04-27 15:45:00,34.79,34.79,34.74,34.74,62812.0,33.2644,33.2644,33.2166,33.2166,62812.0
2022-04-27 15:50:00,34.74,34.74,34.66,34.67,77976.0,33.2166,33.2166,33.1401,33.1497,77976.0
2022-04-27 15:55:00,34.68,34.73,34.67,34.71,98859.0,33.1592,33.207,33.1497,33.1879,98859.0
2022-04-28 09:30:00,34.84,34.85,34.67,34.78,200809.0,33.3122,33.3218,33.1497,33.2548,200809.0
2022-04-28 09:35:00,34.76,34.77,34.57,34.74,84885.0,33.2357,33.2453,33.0541,33.2166,84885.0
2022-04-28 09:40:00,34.76,34.8,34.67,34.8,70602.0,33.2357,33.274,33.1497,33.274,70602.0
2022-04-28 09:45:00,34.81,34.97,34.73,34.96,143216.0,33.2835,33.4365,33.207,33.427,143216.0
2022-04-28 09:50:00,34.96,35.09,34.96,34.99,117793.0,33.427,33.5513,33.427,33.4556,117793.0
2022-04-28 09:55:00,34.97,35.01,34.9,34.9,93064.0,33.4365,33.4748,33.3696,33.3696,93064.0
2022-04-28 10:00:00,34.91,34.92,34.85,34.87,76020.0,33.3791,33.3887,33.3218,33.3409,76020.0
2022-04-28 10:05:00,34.88,34.91,34.8,34.82,24195.0,33.3505,33.3791,33.274,33.2931,24195.0
2022-04-28 10:10:00,34.82,34.83,34.72,34.73,35938.0,33.2931,33.3027,33.1975,33.207,35938.0
2022-04-28 10:15:00,34.73,34.82,34.69,34.74,184110.0,33.207,33.2931,33.1688,33.2166,184110.0
2022-04-28 10:20:00,34.74,34.76,34.64,34.64,33711.0,33.2166,33.2357,33.121,33.121,33711.0
2022-04-28 10:25:00,34.65,34.7,34.6,34.7,33146.0,33.1305,33.1784,33.0827,33.1784,33146.0
2022-04-28 10:30:00,34.7,34.73,34.63,34.72,82376.0,33.1784,33.207,33.1114,33.1975,82376.0
2022-04-28 10:35:00,34.71,34.71,34.59,34.63,163465.0,33.1879,33.1879,33.0732,33.1114,163465.0
2022-04-28 10:40:00,34.63,34.66,34.59,34.63,60904.0,33.1114,33.1401,33.0732,33.1114,60904.0
2022-04-28 10:45:00,34.64,34.65,34.59,34.63,145562.0,33.121,33.1305,33.0732,33.1114,145562.0
2022-04-28 10:50:00,34.63,34.65,34.6,34.62,91374.0,33.1114,33.1305,33.0827,33.1019,91374.0
2022-04-28 10:55:00,34.63,34.78,34.63,34.75,75095.0,33.1114,33.2548,33.1114,33.2262,75095.0
2022-04-28 11:00:00,34.75,34.84,34.74,34.84,64286.0,33.2262,33.3122,33.2166,33.3122,64286.0
2022-04-28 11:05:00,34.84,34.89,34.81,34.83,45213.0,33.3122,33.36,33.2835,33.3027,45213.0
2022-04-28 11:10:00,34.82,34.82,34.7,34.73,46865.0,33.2931,33.2931,33.1784,33.207,46865.0
2022-04-28 11:15:00,34.74,34.75,34.65,34.68,55788.0,33.2166,33.2262,33.1305,33.1592,55788.0
2022-04-28 11:20:00,34.69,34.71,34.66,34.71,26772.0,33.1688,33.1879,33.1401,33.1879,26772.0
2022-04-28 11:25:00,34.72,34.84,34.69,34.84,42377.0,33.1975,33.3122,33.1688,33.3122,42377.0
2022-04-28 11:30:00,34.84,34.89,34.83,34.89,29512.0,33.3122,33.36,33.3027,33.36,29512.0
2022-04-28 11:35:00,34.9,34.96,34.87,34.87,68942.0,33.3696,33.427,33.3409,33.3409,68942.0
2022-04-28 11:40:00,34.87,34.87,34.84,34.86,13995.0,33.3409,33.3409,33.3122,33.3313,13995.0
2022-04-28 11:45:00,34.85,34.87,34.82,34.87,14750.0,33.3218,33.3409,33.2931,33.3409,14750.0
2022-04-28 11:50:00,34.87,34.89,34.81,34.84,138530.0,33.3409,33.36,33.2835,33.3122,138530.0
2022-04-28 11:55:00,34.84,34.88,34.84,34.86,12884.0,33.3122,33.3505,33.3122,33.3313,12884.0
2022-04-28 12:00:00,34.87,34.88,34.84,34.86,21221.0,33.3409,33.3505,33.3122,33.3313,21221.0
2022-04-28 12:05:00,34.87,34.87,34.81,34.84,29212.0,33.3409,33.3409,33.2835,33.3122,29212.0
2022-04-28 12:10:00,34.85,34.9,34.85,34.9,13382.0,33.3218,33.3696,33.3218,33.3696,13382.0
2022-04-28 12:15:00,34.91,34.99,34.91,34.98,19658.0,33.3791,33.4556,33.3791,33.4461,19658.0
2022-04-28 12:20:00,34.96,35.02,34.91,35.01,47761.0,33.427,33.4843,33.3791,33.4748,47761.0
2022-04-28 12:25:00,35.02,35.02,34.99,35.0,14406.0,33.4843,33.4843,33.4556,33.4652,14406.0
2022-04-28 12:30:00,35.01,35.07,35.0,35.05,50824.0,33.4748,33.5321,33.4652,33.513,50824.0
2022-04-28 12:35:00,35.05,35.09,35.05,35.09,25454.0,33.513,33.5513,33.513,33.5513,25454.0
2022-04-28 12:40:00,35.1,35.19,35.1,35.18,13403.0,33.5608,33.6469,33.5608,33.6373,13403.0
2022-04-28 12:45:00,35.19,35.24,35.13,35.14,39984.0,33.6469,33.6947,33.5895,33.5991,39984.0
2022-04-28 12:50:00,35.14,35.17,35.12,35.16,18125.0,33.5991,33.6277,33.5799,33.6182,18125.0
2022-04-28 12:55:00,35.16,35.16,35.12,35.13,10411.0,33.6182,33.6182,33.5799,33.5895,10411.0
2022-04-28 13:00:00,35.14,35.17,35.13,35.16,37369.0,33.5991,33.6277,33.5895,33.6182,37369.0
2022-04-28 13:05:00,35.17,35.27,35.17,35.27,55655.0,33.6277,33.7234,33.6277,33.7234,55655.0
2022-04-28 13:10:00,35.27,35.33,35.26,35.32,24361.0,33.7234,33.7807,33.7138,33.7712,24361.0
2022-04-28 13:15:00,35.32,35.37,35.31,35.31,33676.0,33.7712,33.819,33.7616,33.7616,33676.0
2022-04-28 13:20:00,35.3,35.32,35.28,35.29,16460.0,33.752,33.7712,33.7329,33.7425,16460.0
2022-04-28 13:25:00,35.3,35.36,35.3,35.31,24446.0,33.752,33.8094,33.752,33.7616,24446.0
2022-04-28 13:30:00,35.3,35.3,35.25,35.27,21133.0,33.752,33.752,33.7042,33.7234,21133.0
2022-04-28 13:35:00,35.29,35.3,35.22,35.27,34336.0,33.7425,33.752,33.6756,33.7234,34336.0
2022-04-28 13:40:00,35.28,35.28,35.18,35.19,29895.0,33.7329,33.7329,33.6373,33.6469,29895.0
2022-04-28 13:45:00,35.18,35.22,35.15,35.2,28551.0,33.6373,33.6756,33.6086,33.6564,28551.0
2022-04-28 13:50:00,35.21,35.24,35.15,35.16,20176.0,33.666,33.6947,33.6086,33.6182,20176.0
2022-04-28 13:55:00,35.16,35.17,35.13,35.16,16419.0,33.6182,33.6277,33.5895,33.6182,16419.0
2022-04-28 14:00:00,35.16,35.25,35.16,35.25,24610.0,33.6182,33.7042,33.6182,33.7042,24610.0
2022-04-28 14:05:00,35.25,35.37,35.23,35.37,44274.0,33.7042,33.819,33.6851,33.819,44274.0
2022-04-28 14:10:00,35.38,35.39,35.33,35.33,13127.0,33.8285,33.8381,33.7807,33.7807,13127.0
2022-04-28 14:15:00,35.29,35.3,35.28,35.3,6318.0,33.7425,33.752,33.7329,33.752,6318.0
2022-04-28 14:20:00,35.31,35.34,35.26,35.3,11513.0,33.7616,33.7903,33.7138,33.752,11513.0
2022-04-28 14:25:00,35.28,35.28,35.23,35.23,11264.0,33.7329,33.7329,33.6851,33.6851,11264.0
2022-04-28 14:30:00,35.23,35.23,35.19,35.23,53034.0,33.6851,33.6851,33.6469,33.6851,53034.0
2022-04-28 14:35:00,35.23,35.27,35.23,35.25,15182.0,33.6851,33.7234,33.6851,33.7042,15182.0
2022-04-28 14:40:00,35.26,35.31,35.26,35.31,14026.0,33.7138,33.7616,33.7138,33.7616,14026.0
2022-04-28 14:45:00,35.3,35.31,35.27,35.31,12650.0,33.752,33.7616,33.7234,33.7616,12650.0
2022-04-28 14:50:00,35.32,35.36,35.29,35.34,29013.0,33.7712,33.8094,33.7425,33.7903,29013.0
2022-04-28 14:55:00,35.34,35.45,35.34,35.45,62631.0,33.7903,33.8955,33.7903,33.8955,62631.0
2022-04-28 15:00:00,35.46,35.46,35.39,35.42,31676.0,33.905,33.905,33.8381,33.8668,31676.0
2022-04-28 15:05:00,35.42,35.47,35.42,35.47,20053.0,33.8668,33.9146,33.8668,33.9146,20053.0
2022-04-28 15:10:00,35.47,35.49,35.45,35.45,28587.0,33.9146,33.9337,33.8955,33.8955,28587.0
2022-04-28 15:15:00,35.46,35.5,35.46,35.49,25777.0,33.905,33.9433,33.905,33.9337,25777.0
2022-04-28 15:20:00,35.49,35.49,35.45,35.48,18572.0,33.9337,33.9337,33.8955,33.9242,18572.0
2022-04-28 15:25:00,35.5,35.5,35.44,35.44,31409.0,33.9433,33.9433,33.8859,33.8859,31409.0
2022-04-28 15:30:00,35.44,35.5,35.42,35.43,113081.0,33.8859,33.9433,33.8668,33.8763,113081.0
2022-04-28 15:35:00,35.43,35.43,35.35,35.37,29845.0,33.8763,33.8763,33.7999,33.819,29845.0
2022-04-28 15:40:00,35.37,35.4,35.37,35.4,43425.0,33.819,33.8477,33.819,33.8477,43425.0
2022-04-28 15:45:00,35.41,35.43,35.33,35.34,63829.0,33.8572,33.8763,33.7807,33.7903,63829.0
2022-04-28 15:50:00,35.33,35.39,35.32,35.39,40100.0,33.7807,33.8381,33.7712,33.8381,40100.0
2022-04-28 15:55:00,35.39,35.43,35.34,35.41,359927.0,33.8381,33.8763,33.7903,33.8572,359927.0
2022-04-29 09:30:00,35.77,35.97,35.7,35.71,333283.0,34.2014,34.3927,34.1345,34.1441,333283.0
2022-04-29 09:35:00,35.7,35.7,35.51,35.6,99641.0,34.1345,34.1345,33.9528,34.0389,99641.0
2022-04-29 09:40:00,35.6,35.73,35.59,35.68,79352.0,34.0389,34.1632,34.0293,34.1154,79352.0
2022-04-29 09:45:00,35.68,35.69,35.58,35.64,64670.0,34.1154,34.1249,34.0198,34.0771,64670.0
2022-04-29 09:50:00,35.65,35.95,35.65,35.95,62196.0,34.0867,34.3735,34.0867,34.3735,62196.0
2022-04-29 09:55:00,35.98,36.08,35.98,36.01,70717.0,34.4022,34.4978,34.4022,34.4309,70717.0
2022-04-29 10:00:00,36.01,36.09,35.91,35.93,56987.0,34.4309,34.5074,34.3353,34.3544,56987.0
2022-04-29 10:05:00,35.93,36.02,35.91,35.96,40677.0,34.3544,34.4405,34.3353,34.3831,40677.0
2022-04-29 10:10:00,36.01,36.02,35.87,35.87,58094.0,34.4309,34.4405,34.297,34.297,58094.0
2022-04-29 10:15:00,35.87,35.95,35.84,35.86,32942.0,34.297,34.3735,34.2684,34.2875,32942.0
2022-04-29 10:20:00,35.86,35.87,35.76,35.77,18681.0,34.2875,34.297,34.1919,34.2014,18681.0
2022-04-29 10:25:00,35.77,35.89,35.77,35.78,44539.0,34.2014,34.3162,34.2014,34.211,44539.0
2022-04-29 10:30:00,35.78,35.78,35.66,35.67,47343.0,34.211,34.211,34.0963,34.1058,47343.0
2022-04-29 10:35:00,35.66,35.83,35.66,35.81,85123.0,34.0963,34.2588,34.0963,34.2397,85123.0
2022-04-29 10:40:00,35.82,35.91,35.81,35.89,42525.0,34.2492,34.3353,34.2397,34.3162,42525.0
2022-04-29 10:45:00,35.89,35.89,35.77,35.77,20988.0,34.3162,34.3162,34.2014,34.2014,20988.0
2022-04-29 10:50:00,35.78,35.81,35.65,35.7,49176.0,34.211,34.2397,34.0867,34.1345,49176.0
2022-04-29 10:55:00,35.7,35.79,35.68,35.71,60706.0,34.1345,34.2206,34.1154,34.1441,60706.0
2022-04-29 11:00:00,35.71,35.71,35.51,35.53,74086.0,34.1441,34.1441,33.9528,33.972,74086.0
2022-04-29 11:05:00,35.57,35.62,35.51,35.56,47757.0,34.0102,34.058,33.9528,34.0006,47757.0
2022-04-29 11:10:00,35.57,35.59,35.47,35.49,36866.0,34.0102,34.0293,33.9146,33.9337,36866.0
2022-04-29 11:15:00,35.48,35.53,35.48,35.51,22046.0,33.9242,33.972,33.9242,33.9528,22046.0
2022-04-29 11:20:00,35.51,35.52,35.44,35.44,27053.0,33.9528,33.9624,33.8859,33.8859,27053.0
2022-04-29 11:25:00,35.44,35.52,35.43,35.52,29439.0,33.8859,33.9624,33.8763,33.9624,29439.0
2022-04-29 11:30:00,35.53,35.68,35.52,35.62,40228.0,33.972,34.1154,33.9624,34.058,40228.0
2022-04-29 11:35:00,35.63,35.64,35.54,35.55,30524.0,34.0676,34.0771,33.9815,33.9911,30524.0
2022-04-29 11:40:00,35.54,35.6,35.53,35.6,37716.0,33.9815,34.0389,33.972,34.0389,37716.0
2022-04-29 11:45:00,35.61,35.67,35.61,35.67,28642.0,34.0485,34.1058,34.0485,34.1058,28642.0
2022-04-29 11:50:00,35.67,35.69,35.62,35.63,24525.0,34.1058,34.1249,34.058,34.0676,24525.0
2022-04-29 11:55:00,35.62,35.63,35.52,35.53,8965.0,34.058,34.0676,33.9624,33.972,8965.0
2022-04-29 12:00:00,35.51,35.51,35.37,35.37,46793.0,33.9528,33.9528,33.819,33.819,46793.0
2022-04-29 12:05:00,35.37,35.37,35.29,35.31,13243.0,33.819,33.819,33.7425,33.7616,13243.0
2022-04-29 12:10:00,35.31,35.42,35.31,35.41,23345.0,33.7616,33.8668,33.7616,33.8572,23345.0
2022-04-29 12:15:00,35.41,35.43,35.39,35.4,10938.0,33.8572,33.8763,33.8381,33.8477,10938.0
2022-04-29 12:20:00,35.38,35.4,35.36,35.38,19846.0,33.8285,33.8477,33.8094,33.8285,19846.0
2022-04-29 12:25:00,35.38,35.4,35.35,35.4,32908.0,33.8285,33.8477,33.7999,33.8477,32908.0
2022-04-29 12:30:00,35.4,35.4,35.37,35.4,26391.0,33.8477,33.8477,33.819,33.8477,26391.0
2022-04-29 12:35:00,35.42,35.43,35.41,35.42,11986.0,33.8668,33.8763,33.8572,33.8668,11986.0
2022-04-29 12:40:00,35.43,35.43,35.4,35.42,18942.0,33.8763,33.8763,33.8477,33.8668,18942.0
2022-04-29 12:45:00,35.42,35.43,35.38,35.38,16566.0,33.8668,33.8763,33.8285,33.8285,16566.0
2022-04-29 12:50:00,35.37,35.37,35.27,35.28,33060.0,33.819,33.819,33.7234,33.7329,33060.0
2022-04-29 12:55:00,35.28,35.34,35.28,35.31,14651.0,33.7329,33.7903,33.7329,33.7616,14651.0
2022-04-29 13:00:00,35.33,35.39,35.3,35.39,30371.0,33.7807,33.8381,33.752,33.8381,30371.0
2022-04-29 13:05:00,35.39,35.42,35.33,35.34,15641.0,33.8381,33.8668,33.7807,33.7903,15641.0
2022-04-29 13:10:00,35.33,35.39,35.33,35.38,9121.0,33.7807,33.8381,33.7807,33.8285,9121.0
2022-04-29 13:15:00,35.37,35.46,35.35,35.46,26660.0,33.819,33.905,33.7999,33.905,26660.0
2022-04-29 13:20:00,35.47,35.52,35.47,35.52,19599.0,33.9146,33.9624,33.9146,33.9624,19599.0
2022-04-29 13:25:00,35.53,35.55,35.5,35.5,9608.0,33.972,33.9911,33.9433,33.9433,9608.0
2022-04-29 13:30:00,35.5,35.54,35.5,35.53,16022.0,33.9433,33.9815,33.9433,33.972,16022.0
2022-04-29 13:35:00,35.53,35.59,35.53,35.55,9394.0,33.972,34.0293,33.972,33.9911,9394.0
2022-04-29 13:40:00,35.55,35.59,35.53,35.53,19935.0,33.9911,34.0293,33.972,33.972,19935.0
2022-04-29 13:45:00,35.52,35.52,35.47,35.49,16789.0,33.9624,33.9624,33.9146,33.9337,16789.0
2022-04-29 13:50:00,35.47,35.53,35.47,35.5,28755.0,33.9146,33.972,33.9146,33.9433,28755.0
2022-04-29 13:55:00,35.48,35.48,35.45,35.46,19179.0,33.9242,33.9242,33.8955,33.905,19179.0
2022-04-29 14:00:00,35.45,35.48,35.42,35.45,19913.0,33.8955,33.9242,33.8668,33.8955,19913.0
2022-04-29 14:05:00,35.43,35.44,35.39,35.43,36047.0,33.8763,33.8859,33.8381,33.8763,36047.0
2022-04-29 14:10:00,35.42,35.45,35.39,35.45,13589.0,33.8668,33.8955,33.8381,33.8955,13589.0
2022-04-29 14:15:00,35.45,35.57,35.45,35.57,17292.0,33.8955,34.0102,33.8955,34.0102,17292.0
2022-04-29 14:20:00,35.57,35.57,35.42,35.45,11184.0,34.0102,34.0102,33.8668,33.8955,11184.0
2022-04-29 14:25:00,35.46,35.53,35.44,35.47,34467.0,33.905,33.972,33.8859,33.9146,34467.0
2022-04-29 14:30:00,35.49,35.5,35.46,35.46,16048.0,33.9337,33.9433,33.905,33.905,16048.0
2022-04-29 14:35:00,35.45,35.46,35.39,35.4,12781.0,33.8955,33.905,33.8381,33.8477,12781.0
2022-04-29 14:40:00,35.41,35.45,35.41,35.45,17059.0,33.8572,33.8955,33.8572,33.8955,17059.0
2022-04-29 14:45:00,35.47,35.49,35.42,35.42,25461.0,33.9146,33.9337,33.8668,33.8668,25461.0
2022-04-29 14:50:00,35.41,35.43,35.38,35.38,20490.0,33.8572,33.8763,33.8285,33.8285,20490.0
2022-04-29 14:55:00,35.37,35.39,35.33,35.36,35927.0,33.819,33.8381,33.7807,33.8094,35927.0
2022-04-29 15:00:00,35.36,35.36,35.27,35.32,60424.0,33.8094,33.8094,33.7234,33.7712,60424.0
2022-04-29 15:05:00,35.31,35.31,35.17,35.18,33447.0,33.7616,33.7616,33.6277,33.6373,33447.0
2022-04-29 15:10:00,35.18,35.2,35.14,35.2,55381.0,33.6373,33.6564,33.5991,33.6564,55381.0
2022-04-29 15:15:00,35.2,35.29,35.17,35.29,56614.0,33.6564,33.7425,33.6277,33.7425,56614.0
2022-04-29 15:20:00,35.28,35.29,35.25,35.26,60237.0,33.7329,33.7425,33.7042,33.7138,60237.0
2022-04-29 15:25:00,35.26,35.28,35.16,35.16,26477.0,33.7138,33.7329,33.6182,33.6182,26477.0
2022-04-29 15:30:00,35.16,35.27,35.13,35.26,87698.0,33.6182,33.7234,33.5895,33.7138,87698.0
2022-04-29 15:35:00,35.25,35.29,35.22,35.26,69491.0,33.7042,33.7425,33.6756,33.7138,69491.0
2022-04-29 15:40:00,35.25,35.28,35.22,35.22,58680.0,33.7042,33.7329,33.6756,33.6756,58680.0
2022-04-29 15:45:00,35.22,35.23,35.09,35.1,74173.0,33.6756,33.6851,33.5513,33.5608,74173.0
2022-04-29 15:50:00,35.09,35.1,34.99,35.0,140876.0,33.5513,33.5608,33.4556,33.4652,140876.0
2022-04-29 15:55:00,34.99,35.03,34.98,34.99,311393.0,33.4556,33.4939,33.4461,33.4556,311393.0
2022-05-02 09:30:00,34.1,34.39,34.02,34.38,444201.0,32.6047,32.8819,32.5282,32.8724,444201.0
2022-05-02 09:35:00,34.39,34.39,34.18,34.22,172797.0,32.8819,32.8819,32.6812,32.7194,172797.0
2022-05-02 09:40:00,34.17,34.17,33.85,33.86,335151.0,32.6716,32.6716,32.3656,32.3752,335151.0
2022-05-02 09:45:00,33.86,33.98,33.73,33.95,381493.0,32.3752,32.4899,32.2509,32.4612,381493.0
2022-05-02 09:50:00,33.95,34.15,33.87,33.98,244496.0,32.4612,32.6525,32.3848,32.4899,244496.0
2022-05-02 09:55:00,33.98,34.22,33.97,34.2,171153.0,32.4899,32.7194,32.4804,32.7003,171153.0
2022-05-02 10:00:00,34.2,34.44,34.2,34.32,261417.0,32.7003,32.9298,32.7003,32.815,261417.0
2022-05-02 10:05:00,34.32,34.36,34.04,34.08,93966.0,32.815,32.8533,32.5473,32.5855,93966.0
2022-05-02 10:10:00,34.11,34.11,33.97,34.07,62395.0,32.6142,32.6142,32.4804,32.576,62395.0
2022-05-02 10:15:00,34.08,34.22,34.0,34.22,78927.0,32.5855,32.7194,32.5091,32.7194,78927.0
2022-05-02 10:20:00,34.22,34.37,34.17,34.37,130427.0,32.7194,32.8628,32.6716,32.8628,130427.0
2022-05-02 10:25:00,34.37,34.53,34.37,34.53,98508.0,32.8628,33.0158,32.8628,33.0158,98508.0
2022-05-02 10:30:00,34.54,34.59,34.42,34.48,66110.0,33.0254,33.0732,32.9106,32.968,66110.0
2022-05-02 10:35:00,34.48,34.48,34.35,34.39,50108.0,32.968,32.968,32.8437,32.8819,50108.0
2022-05-02 10:40:00,34.4,34.47,34.37,34.43,32221.0,32.8915,32.9584,32.8628,32.9202,32221.0
2022-05-02 10:45:00,34.44,34.48,34.34,34.45,51761.0,32.9298,32.968,32.8341,32.9393,51761.0
2022-05-02 10:50:00,34.44,34.45,34.27,34.3,46224.0,32.9298,32.9393,32.7672,32.7959,46224.0
2022-05-02 10:55:00,34.3,34.3,34.19,34.24,61945.0,32.7959,32.7959,32.6907,32.7385,61945.0
2022-05-02 11:00:00,34.24,34.24,34.12,34.12,49146.0,32.7385,32.7385,32.6238,32.6238,49146.0
2022-05-02 11:05:00,34.14,34.29,34.13,34.28,69641.0,32.6429,32.7863,32.6334,32.7768,69641.0
2022-05-02 11:10:00,34.28,34.28,34.14,34.2,89488.0,32.7768,32.7768,32.6429,32.7003,89488.0
2022-05-02 11:15:00,34.21,34.22,34.11,34.16,32676.0,32.7098,32.7194,32.6142,32.662,32676.0
2022-05-02 11:20:00,34.15,34.3,34.15,34.23,47300.0,32.6525,32.7959,32.6525,32.729,47300.0
2022-05-02 11:25:00,34.23,34.37,34.19,34.37,62739.0,32.729,32.8628,32.6907,32.8628,62739.0
2022-05-02 11:30:00,34.37,34.51,34.3,34.5,64052.0,32.8628,32.9967,32.7959,32.9871,64052.0
2022-05-02 11:35:00,34.51,34.65,34.5,34.54,90093.0,32.9967,33.1305,32.9871,33.0254,90093.0
2022-05-02 11:40:00,34.54,34.63,34.52,34.61,64720.0,33.0254,33.1114,33.0062,33.0923,64720.0
2022-05-02 11:45:00,34.61,34.67,34.59,34.59,51765.0,33.0923,33.1497,33.0732,33.0732,51765.0
2022-05-02 11:50:00,34.59,34.61,34.55,34.57,26357.0,33.0732,33.0923,33.0349,33.0541,26357.0
2022-05-02 11:55:00,34.58,34.6,34.47,34.47,40994.0,33.0636,33.0827,32.9584,32.9584,40994.0
2022-05-02 12:00:00,34.47,34.48,34.33,34.34,26641.0,32.9584,32.968,32.8246,32.8341,26641.0
2022-05-02 12:05:00,34.35,34.36,34.34,34.36,9264.0,32.8437,32.8533,32.8341,32.8533,9264.0
2022-05-02 12:10:00,34.37,34.41,34.34,34.4,73312.0,32.8628,32.9011,32.8341,32.8915,73312.0
2022-05-02 12:15:00,34.4,34.51,34.4,34.51,24751.0,32.8915,32.9967,32.8915,32.9967,24751.0
2022-05-02 12:20:00,34.55,34.59,34.47,34.47,35048.0,33.0349,33.0732,32.9584,32.9584,35048.0
2022-05-02 12:25:00,34.47,34.5,34.41,34.46,27856.0,32.9584,32.9871,32.9011,32.9489,27856.0
2022-05-02 12:30:00,34.45,34.48,34.45,34.46,25381.0,32.9393,32.968,32.9393,32.9489,25381.0
2022-05-02 12:35:00,34.49,34.52,34.42,34.49,26116.0,32.9776,33.0062,32.9106,32.9776,26116.0
2022-05-02 12:40:00,34.48,34.49,34.42,34.46,18607.0,32.968,32.9776,32.9106,32.9489,18607.0
2022-05-02 12:45:00,34.45,34.48,34.39,34.47,21173.0,32.9393,32.968,32.8819,32.9584,21173.0
2022-05-02 12:50:00,34.47,34.47,34.42,34.42,21539.0,32.9584,32.9584,32.9106,32.9106,21539.0
2022-05-02 12:55:00,34.43,34.47,34.38,34.43,45105.0,32.9202,32.9584,32.8724,32.9202,45105.0
2022-05-02 13:00:00,34.43,34.43,34.28,34.31,39469.0,32.9202,32.9202,32.7768,32.8055,39469.0
2022-05-02 13:05:00,34.33,34.39,34.31,34.37,24059.0,32.8246,32.8819,32.8055,32.8628,24059.0
2022-05-02 13:10:00,34.35,34.44,34.35,34.42,13113.0,32.8437,32.9298,32.8437,32.9106,13113.0
2022-05-02 13:15:00,34.45,34.48,34.4,34.47,14980.0,32.9393,32.968,32.8915,32.9584,14980.0
2022-05-02 13:20:00,34.47,34.47,34.33,34.37,50987.0,32.9584,32.9584,32.8246,32.8628,50987.0
2022-05-02 13:25:00,34.38,34.41,34.31,34.34,34777.0,32.8724,32.9011,32.8055,32.8341,34777.0
2022-05-02 13:30:00,34.35,34.39,34.32,34.32,11967.0,32.8437,32.8819,32.815,32.815,11967.0
2022-05-02 13:35:00,34.31,34.43,34.31,34.42,21831.0,32.8055,32.9202,32.8055,32.9106,21831.0
2022-05-02 13:40:00,34.42,34.5,34.42,34.46,43019.0,32.9106,32.9871,32.9106,32.9489,43019.0
2022-05-02 13:45:00,34.43,34.45,34.41,34.43,18420.0,32.9202,32.9393,32.9011,32.9202,18420.0
2022-05-02 13:50:00,34.45,34.48,34.34,34.34,14286.0,32.9393,32.968,32.8341,32.8341,14286.0
2022-05-02 13:55:00,34.35,34.48,34.35,34.47,24755.0,32.8437,32.968,32.8437,32.9584,24755.0
2022-05-02 14:00:00,34.47,34.48,34.39,34.48,15296.0,32.9584,32.968,32.8819,32.968,15296.0
2022-05-02 14:05:00,34.48,34.52,34.44,34.46,45257.0,32.968,33.0062,32.9298,32.9489,45257.0
2022-05-02 14:10:00,34.46,34.46,34.27,34.28,40569.0,32.9489,32.9489,32.7672,32.7768,40569.0
2022-05-02 14:15:00,34.29,34.37,34.27,34.33,71789.0,32.7863,32.8628,32.7672,32.8246,71789.0
2022-05-02 14:20:00,34.33,34.36,34.29,34.35,51278.0,32.8246,32.8533,32.7863,32.8437,51278.0
2022-05-02 14:25:00,34.33,34.35,34.27,34.27,58793.0,32.8246,32.8437,32.7672,32.7672,58793.0
2022-05-02 14:30:00,34.27,34.33,34.22,34.31,63037.0,32.7672,32.8246,32.7194,32.8055,63037.0
2022-05-02 14:35:00,34.28,34.31,34.22,34.26,56458.0,32.7768,32.8055,32.7194,32.7576,56458.0
2022-05-02 14:40:00,34.25,34.27,34.16,34.21,47754.0,32.7481,32.7672,32.662,32.7098,47754.0
2022-05-02 14:45:00,34.21,34.3,34.17,34.19,51836.0,32.7098,32.7959,32.6716,32.6907,51836.0
2022-05-02 14:50:00,34.18,34.25,34.16,34.24,28667.0,32.6812,32.7481,32.662,32.7385,28667.0
2022-05-02 14:55:00,34.24,34.24,34.15,34.16,47910.0,32.7385,32.7385,32.6525,32.662,47910.0
2022-05-02 15:00:00,34.16,34.24,34.16,34.23,32699.0,32.662,32.7385,32.662,32.729,32699.0
2022-05-02 15:05:00,34.23,34.42,34.23,34.39,109886.0,32.729,32.9106,32.729,32.8819,109886.0
2022-05-02 15:10:00,34.38,34.45,34.36,34.44,51191.0,32.8724,32.9393,32.8533,32.9298,51191.0
2022-05-02 15:15:00,34.45,34.46,34.38,34.45,41798.0,32.9393,32.9489,32.8724,32.9393,41798.0
2022-05-02 15:20:00,34.45,34.48,34.41,34.42,32598.0,32.9393,32.968,32.9011,32.9106,32598.0
2022-05-02 15:25:00,34.41,34.46,34.4,34.41,52478.0,32.9011,32.9489,32.8915,32.9011,52478.0
2022-05-02 15:30:00,34.43,34.5,34.43,34.49,43769.0,32.9202,32.9871,32.9202,32.9776,43769.0
2022-05-02 15:35:00,34.5,34.51,34.4,34.43,69314.0,32.9871,32.9967,32.8915,32.9202,69314.0
2022-05-02 15:40:00,34.44,34.5,34.4,34.4,78985.0,32.9298,32.9871,32.8915,32.8915,78985.0
2022-05-02 15:45:00,34.4,34.55,34.4,34.55,66354.0,32.8915,33.0349,32.8915,33.0349,66354.0
2022-05-02 15:50:00,34.55,34.59,34.51,34.55,96595.0,33.0349,33.0732,32.9967,33.0349,96595.0
2022-05-02 15:55:00,34.55,34.58,34.51,34.58,144684.0,33.0349,33.0636,32.9967,33.0636,144684.0
2022-05-03 09:30:00,34.7,35.01,34.7,34.9,235195.0,33.1784,33.4748,33.1784,33.3696,235195.0
2022-05-03 09:35:00,34.91,34.93,34.76,34.83,70819.0,33.3791,33.3983,33.2357,33.3027,70819.0
2022-05-03 09:40:00,34.84,35.05,34.84,34.95,80487.0,33.3122,33.513,33.3122,33.4174,80487.0
2022-05-03 09:45:00,34.94,35.04,34.9,35.01,94919.0,33.4078,33.5034,33.3696,33.4748,94919.0
2022-05-03 09:50:00,35.0,35.09,34.97,35.03,74286.0,33.4652,33.5513,33.4365,33.4939,74286.0
2022-05-03 09:55:00,35.03,35.11,34.98,35.03,56067.0,33.4939,33.5704,33.4461,33.4939,56067.0
2022-05-03 10:00:00,35.03,35.04,34.85,34.85,40393.0,33.4939,33.5034,33.3218,33.3218,40393.0
2022-05-03 10:05:00,34.85,34.88,34.76,34.87,62246.0,33.3218,33.3505,33.2357,33.3409,62246.0
2022-05-03 10:10:00,34.88,35.08,34.86,35.08,53744.0,33.3505,33.5417,33.3313,33.5417,53744.0
2022-05-03 10:15:00,35.08,35.15,35.03,35.15,45372.0,33.5417,33.6086,33.4939,33.6086,45372.0
2022-05-03 10:20:00,35.15,35.15,35.06,35.08,25389.0,33.6086,33.6086,33.5226,33.5417,25389.0
2022-05-03 10:25:00,35.09,35.2,35.09,35.18,33105.0,33.5513,33.6564,33.5513,33.6373,33105.0
2022-05-03 10:30:00,35.17,35.26,35.15,35.23,61271.0,33.6277,33.7138,33.6086,33.6851,61271.0
2022-05-03 10:35:00,35.23,35.24,35.19,35.23,35442.0,33.6851,33.6947,33.6469,33.6851,35442.0
2022-05-03 10:40:00,35.23,35.26,35.22,35.25,30244.0,33.6851,33.7138,33.6756,33.7042,30244.0
2022-05-03 10:45:00,35.24,35.32,35.22,35.29,37541.0,33.6947,33.7712,33.6756,33.7425,37541.0
2022-05-03 10:50:00,35.3,35.33,35.26,35.26,17218.0,33.752,33.7807,33.7138,33.7138,17218.0
2022-05-03 10:55:00,35.26,35.27,35.19,35.22,41987.0,33.7138,33.7234,33.6469,33.6756,41987.0
2022-05-03 11:00:00,35.25,35.37,35.25,35.37,61410.0,33.7042,33.819,33.7042,33.819,61410.0
2022-05-03 11:05:00,35.38,35.44,35.33,35.42,45671.0,33.8285,33.8859,33.7807,33.8668,45671.0
2022-05-03 11:10:00,35.42,35.45,35.4,35.45,27921.0,33.8668,33.8955,33.8477,33.8955,27921.0
2022-05-03 11:15:00,35.45,35.47,35.38,35.38,32969.0,33.8955,33.9146,33.8285,33.8285,32969.0
2022-05-03 11:20:00,35.39,35.43,35.38,35.39,27360.0,33.8381,33.8763,33.8285,33.8381,27360.0
2022-05-03 11:25:00,35.38,35.38,35.26,35.26,46493.0,33.8285,33.8285,33.7138,33.7138,46493.0
2022-05-03 11:30:00,35.27,35.28,35.25,35.28,21703.0,33.7234,33.7329,33.7042,33.7329,21703.0
2022-05-03 11:35:00,35.28,35.35,35.26,35.29,21367.0,33.7329,33.7999,33.7138,33.7425,21367.0
2022-05-03 11:40:00,35.29,35.31,35.27,35.28,20070.0,33.7425,33.7616,33.7234,33.7329,20070.0
2022-05-03 11:45:00,35.28,35.31,35.24,35.31,26137.0,33.7329,33.7616,33.6947,33.7616,26137.0
2022-05-03 11:50:00,35.3,35.31,35.24,35.31,21184.0,33.752,33.7616,33.6947,33.7616,21184.0
2022-05-03 11:55:00,35.3,35.34,35.27,35.32,31794.0,33.752,33.7903,33.7234,33.7712,31794.0
2022-05-03 12:00:00,35.31,35.33,35.25,35.25,15699.0,33.7616,33.7807,33.7042,33.7042,15699.0
2022-05-03 12:05:00,35.24,35.24,35.16,35.17,48950.0,33.6947,33.6947,33.6182,33.6277,48950.0
2022-05-03 12:10:00,35.17,35.22,35.15,35.21,17227.0,33.6277,33.6756,33.6086,33.666,17227.0
2022-05-03 12:15:00,35.2,35.21,35.13,35.2,35644.0,33.6564,33.666,33.5895,33.6564,35644.0
2022-05-03 12:20:00,35.2,35.34,35.19,35.34,63478.0,33.6564,33.7903,33.6469,33.7903,63478.0
2022-05-03 12:25:00,35.34,35.46,35.32,35.36,65346.0,33.7903,33.905,33.7712,33.8094,65346.0
2022-05-03 12:30:00,35.36,35.4,35.31,35.36,34828.0,33.8094,33.8477,33.7616,33.8094,34828.0
2022-05-03 12:35:00,35.38,35.4,35.3,35.33,19875.0,33.8285,33.8477,33.752,33.7807,19875.0
2022-05-03 12:40:00,35.33,35.35,35.3,35.32,13540.0,33.7807,33.7999,33.752,33.7712,13540.0
2022-05-03 12:45:00,35.31,35.31,35.21,35.21,20219.0,33.7616,33.7616,33.666,33.666,20219.0
2022-05-03 12:50:00,35.22,35.24,35.19,35.19,14504.0,33.6756,33.6947,33.6469,33.6469,14504.0
2022-05-03 12:55:00,35.18,35.21,35.14,35.2,36479.0,33.6373,33.666,33.5991,33.6564,36479.0
2022-05-03 13:00:00,35.2,35.25,35.18,35.21,22918.0,33.6564,33.7042,33.6373,33.666,22918.0
2022-05-03 13:05:00,35.24,35.25,35.18,35.25,24258.0,33.6947,33.7042,33.6373,33.7042,24258.0
2022-05-03 13:10:00,35.25,35.31,35.23,35.28,23408.0,33.7042,33.7616,33.6851,33.7329,23408.0
2022-05-03 13:15:00,35.28,35.31,35.25,35.27,17438.0,33.7329,33.7616,33.7042,33.7234,17438.0
2022-05-03 13:20:00,35.28,35.28,35.22,35.25,14663.0,33.7329,33.7329,33.6756,33.7042,14663.0
2022-05-03 13:25:00,35.25,35.25,35.12,35.2,30120.0,33.7042,33.7042,33.5799,33.6564,30120.0
2022-05-03 13:30:00,35.22,35.26,35.19,35.26,16403.0,33.6756,33.7138,33.6469,33.7138,16403.0
2022-05-03 13:35:00,35.26,35.27,35.24,35.27,26335.0,33.7138,33.7234,33.6947,33.7234,26335.0
2022-05-03 13:40:00,35.27,35.27,35.23,35.26,16115.0,33.7234,33.7234,33.6851,33.7138,16115.0
2022-05-03 13:45:00,35.26,35.27,35.22,35.25,19006.0,33.7138,33.7234,33.6756,33.7042,19006.0
2022-05-03 13:50:00,35.24,35.25,35.21,35.22,35237.0,33.6947,33.7042,33.666,33.6756,35237.0
2022-05-03 13:55:00,35.24,35.26,35.23,35.26,11680.0,33.6947,33.7138,33.6851,33.7138,11680.0
2022-05-03 14:00:00,35.25,35.25,35.08,35.08,29329.0,33.7042,33.7042,33.5417,33.5417,29329.0
2022-05-03 14:05:00,35.07,35.14,35.05,35.14,19437.0,33.5321,33.5991,33.513,33.5991,19437.0
2022-05-03 14:10:00,35.13,35.14,35.0,35.01,58966.0,33.5895,33.5991,33.4652,33.4748,58966.0
2022-05-03 14:15:00,35.0,35.01,34.97,34.98,34556.0,33.4652,33.4748,33.4365,33.4461,34556.0
2022-05-03 14:20:00,35.0,35.09,34.99,35.08,17823.0,33.4652,33.5513,33.4556,33.5417,17823.0
2022-05-03 14:25:00,35.09,35.1,35.02,35.04,31888.0,33.5513,33.5608,33.4843,33.5034,31888.0
2022-05-03 14:30:00,35.05,35.12,35.03,35.12,26292.0,33.513,33.5799,33.4939,33.5799,26292.0
2022-05-03 14:35:00,35.15,35.2,35.09,35.09,58956.0,33.6086,33.6564,33.5513,33.5513,58956.0
2022-05-03 14:40:00,35.07,35.13,34.98,35.11,63055.0,33.5321,33.5895,33.4461,33.5704,63055.0
2022-05-03 14:45:00,35.11,35.28,35.09,35.27,99335.0,33.5704,33.7329,33.5513,33.7234,99335.0
2022-05-03 14:50:00,35.27,35.34,35.27,35.33,50363.0,33.7234,33.7903,33.7234,33.7807,50363.0
2022-05-03 14:55:00,35.33,35.41,35.31,35.37,85948.0,33.7807,33.8572,33.7616,33.819,85948.0
2022-05-03 15:00:00,35.37,35.39,35.28,35.29,44692.0,33.819,33.8381,33.7329,33.7425,44692.0
2022-05-03 15:05:00,35.3,35.34,35.28,35.31,48649.0,33.752,33.7903,33.7329,33.7616,48649.0
2022-05-03 15:10:00,35.31,35.35,35.3,35.34,30217.0,33.7616,33.7999,33.752,33.7903,30217.0
2022-05-03 15:15:00,35.34,35.35,35.23,35.24,26588.0,33.7903,33.7999,33.6851,33.6947,26588.0
2022-05-03 15:20:00,35.24,35.27,35.16,35.2,31646.0,33.6947,33.7234,33.6182,33.6564,31646.0
2022-05-03 15:25:00,35.21,35.21,35.14,35.15,25012.0,33.666,33.666,33.5991,33.6086,25012.0
2022-05-03 15:30:00,35.15,35.19,35.13,35.17,44712.0,33.6086,33.6469,33.5895,33.6277,44712.0
2022-05-03 15:35:00,35.18,35.19,35.11,35.13,52758.0,33.6373,33.6469,33.5704,33.5895,52758.0
2022-05-03 15:40:00,35.13,35.13,35.08,35.12,35152.0,33.5895,33.5895,33.5417,33.5799,35152.0
2022-05-03 15:45:00,35.12,35.17,35.08,35.09,62857.0,33.5799,33.6277,33.5417,33.5513,62857.0
2022-05-03 15:50:00,35.09,35.17,35.08,35.15,75008.0,33.5513,33.6277,33.5417,33.6086,75008.0
2022-05-03 15:55:00,35.16,35.16,35.09,35.11,135874.0,33.6182,33.6182,33.5513,33.5704,135874.0
2022-05-04 09:30:00,35.07,35.19,34.89,35.12,186356.0,33.5321,33.6469,33.36,33.5799,186356.0
2022-05-04 09:35:00,35.11,35.2,34.95,35.08,81214.0,33.5704,33.6564,33.4174,33.5417,81214.0
2022-05-04 09:40:00,35.07,35.18,35.02,35.06,57898.0,33.5321,33.6373,33.4843,33.5226,57898.0
2022-05-04 09:45:00,35.06,35.09,34.87,34.88,65125.0,33.5226,33.5513,33.3409,33.3505,65125.0
2022-05-04 09:50:00,34.88,34.88,34.74,34.77,71451.0,33.3505,33.3505,33.2166,33.2453,71451.0
2022-05-04 09:55:00,34.78,34.79,34.64,34.65,49141.0,33.2548,33.2644,33.121,33.1305,49141.0
2022-05-04 10:00:00,34.64,34.76,34.63,34.67,61613.0,33.121,33.2357,33.1114,33.1497,61613.0
2022-05-04 10:05:00,34.67,34.78,34.63,34.66,138201.0,33.1497,33.2548,33.1114,33.1401,138201.0
2022-05-04 10:10:00,34.67,34.71,34.64,34.68,46715.0,33.1497,33.1879,33.121,33.1592,46715.0
2022-05-04 10:15:00,34.68,34.73,34.65,34.72,18408.0,33.1592,33.207,33.1305,33.1975,18408.0
2022-05-04 10:20:00,34.73,34.85,34.73,34.79,21292.0,33.207,33.3218,33.207,33.2644,21292.0
2022-05-04 10:25:00,34.8,34.83,34.75,34.77,17709.0,33.274,33.3027,33.2262,33.2453,17709.0
2022-05-04 10:30:00,34.76,34.79,34.73,34.76,20886.0,33.2357,33.2644,33.207,33.2357,20886.0
2022-05-04 10:35:00,34.75,34.9,34.75,34.83,32039.0,33.2262,33.3696,33.2262,33.3027,32039.0
2022-05-04 10:40:00,34.82,34.83,34.79,34.82,22541.0,33.2931,33.3027,33.2644,33.2931,22541.0
2022-05-04 10:45:00,34.81,34.82,34.74,34.82,26605.0,33.2835,33.2931,33.2166,33.2931,26605.0
2022-05-04 10:50:00,34.82,34.85,34.77,34.84,26905.0,33.2931,33.3218,33.2453,33.3122,26905.0
2022-05-04 10:55:00,34.85,34.9,34.84,34.84,24838.0,33.3218,33.3696,33.3122,33.3122,24838.0
2022-05-04 11:00:00,34.85,34.9,34.82,34.9,22924.0,33.3218,33.3696,33.2931,33.3696,22924.0
2022-05-04 11:05:00,34.91,34.92,34.88,34.92,14660.0,33.3791,33.3887,33.3505,33.3887,14660.0
2022-05-04 11:10:00,34.93,34.93,34.84,34.86,26467.0,33.3983,33.3983,33.3122,33.3313,26467.0
2022-05-04 11:15:00,34.85,34.94,34.81,34.92,27768.0,33.3218,33.4078,33.2835,33.3887,27768.0
2022-05-04 11:20:00,34.92,34.94,34.88,34.9,18466.0,33.3887,33.4078,33.3505,33.3696,18466.0
2022-05-04 11:25:00,34.91,34.94,34.86,34.88,17498.0,33.3791,33.4078,33.3313,33.3505,17498.0
2022-05-04 11:30:00,34.88,34.91,34.76,34.77,33942.0,33.3505,33.3791,33.2357,33.2453,33942.0
2022-05-04 11:35:00,34.76,34.82,34.74,34.8,38483.0,33.2357,33.2931,33.2166,33.274,38483.0
2022-05-04 11:40:00,34.78,34.83,34.7,34.76,63029.0,33.2548,33.3027,33.1784,33.2357,63029.0
2022-05-04 11:45:00,34.76,34.86,34.73,34.86,45560.0,33.2357,33.3313,33.207,33.3313,45560.0
2022-05-04 11:50:00,34.87,34.87,34.81,34.85,22660.0,33.3409,33.3409,33.2835,33.3218,22660.0
2022-05-04 11:55:00,34.86,34.86,34.81,34.82,19494.0,33.3313,33.3313,33.2835,33.2931,19494.0
2022-05-04 12:00:00,34.82,34.82,34.75,34.75,7301.0,33.2931,33.2931,33.2262,33.2262,7301.0
2022-05-04 12:05:00,34.74,34.78,34.72,34.78,16530.0,33.2166,33.2548,33.1975,33.2548,16530.0
2022-05-04 12:10:00,34.78,34.8,34.75,34.76,13932.0,33.2548,33.274,33.2262,33.2357,13932.0
2022-05-04 12:15:00,34.77,34.78,34.71,34.76,21919.0,33.2453,33.2548,33.1879,33.2357,21919.0
2022-05-04 12:20:00,34.78,34.8,34.72,34.72,20566.0,33.2548,33.274,33.1975,33.1975,20566.0
2022-05-04 12:25:00,34.74,34.78,34.73,34.74,21982.0,33.2166,33.2548,33.207,33.2166,21982.0
2022-05-04 12:30:00,34.73,34.75,34.71,34.72,5219.0,33.207,33.2262,33.1879,33.1975,5219.0
2022-05-04 12:35:00,34.72,34.78,34.72,34.78,20756.0,33.1975,33.2548,33.1975,33.2548,20756.0
2022-05-04 12:40:00,34.79,34.82,34.77,34.81,17517.0,33.2644,33.2931,33.2453,33.2835,17517.0
2022-05-04 12:45:00,34.82,34.83,34.77,34.79,11909.0,33.2931,33.3027,33.2453,33.2644,11909.0
2022-05-04 12:50:00,34.79,34.83,34.78,34.83,18823.0,33.2644,33.3027,33.2548,33.3027,18823.0
2022-05-04 12:55:00,34.84,34.85,34.82,34.85,9249.0,33.3122,33.3218,33.2931,33.3218,9249.0
2022-05-04 13:00:00,34.85,34.91,34.85,34.87,11595.0,33.3218,33.3791,33.3218,33.3409,11595.0
2022-05-04 13:05:00,34.87,34.87,34.84,34.87,21140.0,33.3409,33.3409,33.3122,33.3409,21140.0
2022-05-04 13:10:00,34.87,34.88,34.83,34.87,10384.0,33.3409,33.3505,33.3027,33.3409,10384.0
2022-05-04 13:15:00,34.88,34.91,34.88,34.89,14250.0,33.3505,33.3791,33.3505,33.36,14250.0
2022-05-04 13:20:00,34.89,34.89,34.83,34.88,27756.0,33.36,33.36,33.3027,33.3505,27756.0
2022-05-04 13:25:00,34.88,34.95,34.88,34.95,10046.0,33.3505,33.4174,33.3505,33.4174,10046.0
2022-05-04 13:30:00,34.95,34.98,34.92,34.93,26764.0,33.4174,33.4461,33.3887,33.3983,26764.0
2022-05-04 13:35:00,34.92,34.92,34.87,34.88,17856.0,33.3887,33.3887,33.3409,33.3505,17856.0
2022-05-04 13:40:00,34.88,34.99,34.88,34.99,15968.0,33.3505,33.4556,33.3505,33.4556,15968.0
2022-05-04 13:45:00,34.98,34.98,34.93,34.96,23577.0,33.4461,33.4461,33.3983,33.427,23577.0
2022-05-04 13:50:00,34.96,35.03,34.94,35.02,17730.0,33.427,33.4939,33.4078,33.4843,17730.0
2022-05-04 13:55:00,35.02,35.03,34.93,34.97,54496.0,33.4843,33.4939,33.3983,33.4365,54496.0
2022-05-04 14:00:00,35.0,35.34,34.87,35.22,194337.0,33.4652,33.7903,33.3409,33.6756,194337.0
2022-05-04 14:05:00,35.23,35.3,35.11,35.25,94690.0,33.6851,33.752,33.5704,33.7042,94690.0
2022-05-04 14:10:00,35.26,35.26,35.11,35.21,51024.0,33.7138,33.7138,33.5704,33.666,51024.0
2022-05-04 14:15:00,35.21,35.31,35.16,35.18,62185.0,33.666,33.7616,33.6182,33.6373,62185.0
2022-05-04 14:20:00,35.18,35.3,35.11,35.3,42010.0,33.6373,33.752,33.5704,33.752,42010.0
2022-05-04 14:25:00,35.31,35.46,35.3,35.38,74195.0,33.7616,33.905,33.752,33.8285,74195.0
2022-05-04 14:30:00,35.38,35.45,34.72,34.74,301458.0,33.8285,33.8955,33.1975,33.2166,301458.0
2022-05-04 14:35:00,34.74,35.29,34.67,35.14,205742.0,33.2166,33.7425,33.1497,33.5991,205742.0
2022-05-04 14:40:00,35.13,35.46,35.1,35.44,196228.0,33.5895,33.905,33.5608,33.8859,196228.0
2022-05-04 14:45:00,35.45,35.65,35.38,35.53,129802.0,33.8955,34.0867,33.8285,33.972,129802.0
2022-05-04 14:50:00,35.57,35.76,35.53,35.73,184078.0,34.0102,34.1919,33.972,34.1632,184078.0
2022-05-04 14:55:00,35.73,35.79,35.64,35.67,133871.0,34.1632,34.2206,34.0771,34.1058,133871.0
2022-05-04 15:00:00,35.68,35.73,35.48,35.58,159809.0,34.1154,34.1632,33.9242,34.0198,159809.0
2022-05-04 15:05:00,35.59,35.78,35.59,35.71,125704.0,34.0293,34.211,34.0293,34.1441,125704.0
2022-05-04 15:10:00,35.72,35.78,35.7,35.71,108612.0,34.1536,34.211,34.1345,34.1441,108612.0
2022-05-04 15:15:00,35.71,35.72,35.48,35.48,160181.0,34.1441,34.1536,33.9242,33.9242,160181.0
2022-05-04 15:20:00,35.48,35.57,35.45,35.53,152629.0,33.9242,34.0102,33.8955,33.972,152629.0
2022-05-04 15:25:00,35.54,35.6,35.49,35.56,99268.0,33.9815,34.0389,33.9337,34.0006,99268.0
2022-05-04 15:30:00,35.56,35.78,35.56,35.77,123976.0,34.0006,34.211,34.0006,34.2014,123976.0
2022-05-04 15:35:00,35.77,35.85,35.76,35.8,175375.0,34.2014,34.2779,34.1919,34.2301,175375.0
2022-05-04 15:40:00,35.8,35.81,35.74,35.8,82193.0,34.2301,34.2397,34.1727,34.2301,82193.0
2022-05-04 15:45:00,35.79,35.88,35.77,35.87,179020.0,34.2206,34.3066,34.2014,34.297,179020.0
2022-05-04 15:50:00,35.87,35.92,35.79,35.81,186062.0,34.297,34.3449,34.2206,34.2397,186062.0
2022-05-04 15:55:00,35.81,35.82,35.76,35.81,268259.0,34.2397,34.2492,34.1919,34.2397,268259.0
2022-05-05 09:30:00,36.1,36.17,35.77,35.78,341692.0,34.517,34.5839,34.2014,34.211,341692.0
2022-05-05 09:35:00,35.78,35.86,35.56,35.63,107203.0,34.211,34.2875,34.0006,34.0676,107203.0
2022-05-05 09:40:00,35.62,35.66,35.49,35.49,149939.0,34.058,34.0963,33.9337,33.9337,149939.0
2022-05-05 09:45:00,35.49,35.5,35.38,35.38,113443.0,33.9337,33.9433,33.8285,33.8285,113443.0
2022-05-05 09:50:00,35.37,35.53,35.36,35.48,81462.0,33.819,33.972,33.8094,33.9242,81462.0
2022-05-05 09:55:00,35.48,35.52,35.38,35.45,110680.0,33.9242,33.9624,33.8285,33.8955,110680.0
2022-05-05 10:00:00,35.46,35.46,35.36,35.38,141619.0,33.905,33.905,33.8094,33.8285,141619.0
2022-05-05 10:05:00,35.38,35.38,35.1,35.15,146642.0,33.8285,33.8285,33.5608,33.6086,146642.0
2022-05-05 10:10:00,35.15,35.28,35.02,35.28,110859.0,33.6086,33.7329,33.4843,33.7329,110859.0
2022-05-05 10:15:00,35.27,35.33,35.16,35.3,98047.0,33.7234,33.7807,33.6182,33.752,98047.0
2022-05-05 10:20:00,35.31,35.31,35.01,35.05,94909.0,33.7616,33.7616,33.4748,33.513,94909.0
2022-05-05 10:25:00,35.04,35.08,35.01,35.03,376338.0,33.5034,33.5417,33.4748,33.4939,376338.0
2022-05-05 10:30:00,35.03,35.09,34.97,35.06,104141.0,33.4939,33.5513,33.4365,33.5226,104141.0
2022-05-05 10:35:00,35.06,35.19,35.04,35.11,76892.0,33.5226,33.6469,33.5034,33.5704,76892.0
2022-05-05 10:40:00,35.11,35.11,34.97,35.03,49280.0,33.5704,33.5704,33.4365,33.4939,49280.0
2022-05-05 10:45:00,35.04,35.04,34.77,34.85,127977.0,33.5034,33.5034,33.2453,33.3218,127977.0
2022-05-05 10:50:00,34.86,34.92,34.78,34.86,63079.0,33.3313,33.3887,33.2548,33.3313,63079.0
2022-05-05 10:55:00,34.86,34.91,34.81,34.87,23353.0,33.3313,33.3791,33.2835,33.3409,23353.0
2022-05-05 11:00:00,34.88,34.88,34.73,34.76,40535.0,33.3505,33.3505,33.207,33.2357,40535.0
2022-05-05 11:05:00,34.75,34.79,34.55,34.6,109049.0,33.2262,33.2644,33.0349,33.0827,109049.0
2022-05-05 11:10:00,34.61,34.63,34.52,34.6,59092.0,33.0923,33.1114,33.0062,33.0827,59092.0
2022-05-05 11:15:00,34.6,34.6,34.44,34.44,129341.0,33.0827,33.0827,32.9298,32.9298,129341.0
2022-05-05 11:20:00,34.43,34.53,34.36,34.48,90975.0,32.9202,33.0158,32.8533,32.968,90975.0
2022-05-05 11:25:00,34.48,34.55,34.47,34.55,35203.0,32.968,33.0349,32.9584,33.0349,35203.0
2022-05-05 11:30:00,34.55,34.61,34.5,34.52,56631.0,33.0349,33.0923,32.9871,33.0062,56631.0
2022-05-05 11:35:00,34.51,34.62,34.51,34.6,39778.0,32.9967,33.1019,32.9967,33.0827,39778.0
2022-05-05 11:40:00,34.59,34.66,34.58,34.66,35709.0,33.0732,33.1401,33.0636,33.1401,35709.0
2022-05-05 11:45:00,34.65,34.65,34.41,34.44,74706.0,33.1305,33.1305,32.9011,32.9298,74706.0
2022-05-05 11:50:00,34.46,34.46,34.23,34.25,67017.0,32.9489,32.9489,32.729,32.7481,67017.0
2022-05-05 11:55:00,34.26,34.3,34.18,34.23,67394.0,32.7576,32.7959,32.6812,32.729,67394.0
2022-05-05 12:00:00,34.22,34.22,34.13,34.2,70098.0,32.7194,32.7194,32.6334,32.7003,70098.0
2022-05-05 12:05:00,34.2,34.29,34.19,34.28,46570.0,32.7003,32.7863,32.6907,32.7768,46570.0
2022-05-05 12:10:00,34.28,34.35,34.24,34.34,35544.0,32.7768,32.8437,32.7385,32.8341,35544.0
2022-05-05 12:15:00,34.33,34.43,34.27,34.42,47964.0,32.8246,32.9202,32.7672,32.9106,47964.0
2022-05-05 12:20:00,34.42,34.45,34.28,34.32,40910.0,32.9106,32.9393,32.7768,32.815,40910.0
2022-05-05 12:25:00,34.33,34.48,34.33,34.43,65816.0,32.8246,32.968,32.8246,32.9202,65816.0
2022-05-05 12:30:00,34.44,34.51,34.4,34.45,40093.0,32.9298,32.9967,32.8915,32.9393,40093.0
2022-05-05 12:35:00,34.44,34.45,34.32,34.35,54317.0,32.9298,32.9393,32.815,32.8437,54317.0
2022-05-05 12:40:00,34.37,34.37,34.28,34.29,30276.0,32.8628,32.8628,32.7768,32.7863,30276.0
2022-05-05 12:45:00,34.28,34.31,34.22,34.23,42867.0,32.7768,32.8055,32.7194,32.729,42867.0
2022-05-05 12:50:00,34.23,34.37,34.21,34.36,26815.0,32.729,32.8628,32.7098,32.8533,26815.0
2022-05-05 12:55:00,34.37,34.45,34.37,34.44,32328.0,32.8628,32.9393,32.8628,32.9298,32328.0
2022-05-05 13:00:00,34.46,34.61,34.46,34.59,40577.0,32.9489,33.0923,32.9489,33.0732,40577.0
2022-05-05 13:05:00,34.59,34.7,34.56,34.6,53503.0,33.0732,33.1784,33.0445,33.0827,53503.0
2022-05-05 13:10:00,34.59,34.59,34.46,34.46,39318.0,33.0732,33.0732,32.9489,32.9489,39318.0
2022-05-05 13:15:00,34.47,34.52,34.39,34.39,32849.0,32.9584,33.0062,32.8819,32.8819,32849.0
2022-05-05 13:20:00,34.39,34.46,34.37,34.46,33699.0,32.8819,32.9489,32.8628,32.9489,33699.0
2022-05-05 13:25:00,34.46,34.5,34.42,34.48,36400.0,32.9489,32.9871,32.9106,32.968,36400.0
2022-05-05 13:30:00,34.48,34.48,34.37,34.44,38626.0,32.968,32.968,32.8628,32.9298,38626.0
2022-05-05 13:35:00,34.45,34.61,34.45,34.49,44035.0,32.9393,33.0923,32.9393,32.9776,44035.0
2022-05-05 13:40:00,34.5,34.53,34.43,34.43,35752.0,32.9871,33.0158,32.9202,32.9202,35752.0
2022-05-05 13:45:00,34.43,34.5,34.36,34.38,41429.0,32.9202,32.9871,32.8533,32.8724,41429.0
2022-05-05 13:50:00,34.37,34.37,34.3,34.34,45235.0,32.8628,32.8628,32.7959,32.8341,45235.0
2022-05-05 13:55:00,34.34,34.41,34.3,34.4,25224.0,32.8341,32.9011,32.7959,32.8915,25224.0
2022-05-05 14:00:00,34.39,34.41,34.31,34.33,35713.0,32.8819,32.9011,32.8055,32.8246,35713.0
2022-05-05 14:05:00,34.34,34.37,34.31,34.36,22703.0,32.8341,32.8628,32.8055,32.8533,22703.0
2022-05-05 14:10:00,34.37,34.38,34.31,34.36,34948.0,32.8628,32.8724,32.8055,32.8533,34948.0
2022-05-05 14:15:00,34.35,34.59,34.35,34.55,32572.0,32.8437,33.0732,32.8437,33.0349,32572.0
2022-05-05 14:20:00,34.56,34.57,34.39,34.4,49292.0,33.0445,33.0541,32.8819,32.8915,49292.0
2022-05-05 14:25:00,34.41,34.47,34.34,34.35,52210.0,32.9011,32.9584,32.8341,32.8437,52210.0
2022-05-05 14:30:00,34.35,34.38,34.31,34.31,35212.0,32.8437,32.8724,32.8055,32.8055,35212.0
2022-05-05 14:35:00,34.3,34.34,34.26,34.34,38232.0,32.7959,32.8341,32.7576,32.8341,38232.0
2022-05-05 14:40:00,34.33,34.37,34.28,34.36,30870.0,32.8246,32.8628,32.7768,32.8533,30870.0
2022-05-05 14:45:00,34.38,34.47,34.38,34.42,39624.0,32.8724,32.9584,32.8724,32.9106,39624.0
2022-05-05 14:50:00,34.41,34.56,34.41,34.45,74782.0,32.9011,33.0445,32.9011,32.9393,74782.0
2022-05-05 14:55:00,34.43,34.46,34.38,34.44,38796.0,32.9202,32.9489,32.8724,32.9298,38796.0
2022-05-05 15:00:00,34.45,34.48,34.36,34.36,42537.0,32.9393,32.968,32.8533,32.8533,42537.0
2022-05-05 15:05:00,34.35,34.38,34.32,34.36,42834.0,32.8437,32.8724,32.815,32.8533,42834.0
2022-05-05 15:10:00,34.36,34.42,34.31,34.34,42674.0,32.8533,32.9106,32.8055,32.8341,42674.0
2022-05-05 15:15:00,34.33,34.38,34.31,34.35,29849.0,32.8246,32.8724,32.8055,32.8437,29849.0
2022-05-05 15:20:00,34.35,34.35,34.3,34.35,38739.0,32.8437,32.8437,32.7959,32.8437,38739.0
2022-05-05 15:25:00,34.35,34.4,34.27,34.3,109498.0,32.8437,32.8915,32.7672,32.7959,109498.0
2022-05-05 15:30:00,34.29,34.48,34.28,34.44,155094.0,32.7863,32.968,32.7768,32.9298,155094.0
2022-05-05 15:35:00,34.45,34.52,34.41,34.48,74843.0,32.9393,33.0062,32.9011,32.968,74843.0
2022-05-05 15:40:00,34.49,34.56,34.49,34.51,99309.0,32.9776,33.0445,32.9776,32.9967,99309.0
2022-05-05 15:45:00,34.52,34.53,34.44,34.49,127755.0,33.0062,33.0158,32.9298,32.9776,127755.0
2022-05-05 15:50:00,34.5,34.7,34.5,34.67,193170.0,32.9871,33.1784,32.9871,33.1497,193170.0
2022-05-05 15:55:00,34.68,34.69,34.6,34.65,347381.0,33.1592,33.1688,33.0827,33.1305,347381.0
2022-05-06 09:30:00,34.46,34.62,34.36,34.53,188998.0,32.9489,33.1019,32.8533,33.0158,188998.0
2022-05-06 09:35:00,34.52,34.61,34.32,34.36,116709.0,33.0062,33.0923,32.815,32.8533,116709.0
2022-05-06 09:40:00,34.35,34.42,34.24,34.24,63780.0,32.8437,32.9106,32.7385,32.7385,63780.0
2022-05-06 09:45:00,34.24,34.38,34.12,34.32,152071.0,32.7385,32.8724,32.6238,32.815,152071.0
2022-05-06 09:50:00,34.33,34.44,34.32,34.38,98612.0,32.8246,32.9298,32.815,32.8724,98612.0
2022-05-06 09:55:00,34.38,34.4,34.2,34.21,101600.0,32.8724,32.8915,32.7003,32.7098,101600.0
2022-05-06 10:00:00,34.21,34.34,34.17,34.27,86234.0,32.7098,32.8341,32.6716,32.7672,86234.0
2022-05-06 10:05:00,34.28,34.35,34.2,34.33,54583.0,32.7768,32.8437,32.7003,32.8246,54583.0
2022-05-06 10:10:00,34.32,34.49,34.24,34.46,53146.0,32.815,32.9776,32.7385,32.9489,53146.0
2022-05-06 10:15:00,34.46,34.53,34.4,34.46,49458.0,32.9489,33.0158,32.8915,32.9489,49458.0
2022-05-06 10:20:00,34.45,34.6,34.44,34.48,67898.0,32.9393,33.0827,32.9298,32.968,67898.0
2022-05-06 10:25:00,34.47,34.56,34.46,34.5,25235.0,32.9584,33.0445,32.9489,32.9871,25235.0
2022-05-06 10:30:00,34.5,34.53,34.39,34.43,45882.0,32.9871,33.0158,32.8819,32.9202,45882.0
2022-05-06 10:35:00,34.43,34.44,34.35,34.41,26983.0,32.9202,32.9298,32.8437,32.9011,26983.0
2022-05-06 10:40:00,34.42,34.53,34.4,34.49,26512.0,32.9106,33.0158,32.8915,32.9776,26512.0
2022-05-06 10:45:00,34.48,34.66,34.47,34.58,48752.0,32.968,33.1401,32.9584,33.0636,48752.0
2022-05-06 10:50:00,34.58,34.62,34.52,34.61,32330.0,33.0636,33.1019,33.0062,33.0923,32330.0
2022-05-06 10:55:00,34.61,34.71,34.59,34.62,46873.0,33.0923,33.1879,33.0732,33.1019,46873.0
2022-05-06 11:00:00,34.62,34.69,34.55,34.55,50596.0,33.1019,33.1688,33.0349,33.0349,50596.0
2022-05-06 11:05:00,34.54,34.58,34.46,34.56,38827.0,33.0254,33.0636,32.9489,33.0445,38827.0
2022-05-06 11:10:00,34.57,34.57,34.46,34.56,31273.0,33.0541,33.0541,32.9489,33.0445,31273.0
2022-05-06 11:15:00,34.58,34.62,34.53,34.58,42680.0,33.0636,33.1019,33.0158,33.0636,42680.0
2022-05-06 11:20:00,34.58,34.72,34.54,34.65,97837.0,33.0636,33.1975,33.0254,33.1305,97837.0
2022-05-06 11:25:00,34.66,34.7,34.62,34.65,52088.0,33.1401,33.1784,33.1019,33.1305,52088.0
2022-05-06 11:30:00,34.67,34.68,34.49,34.55,43118.0,33.1497,33.1592,32.9776,33.0349,43118.0
2022-05-06 11:35:00,34.55,34.56,34.45,34.45,39298.0,33.0349,33.0445,32.9393,32.9393,39298.0
2022-05-06 11:40:00,34.45,34.5,34.41,34.41,46778.0,32.9393,32.9871,32.9011,32.9011,46778.0
2022-05-06 11:45:00,34.41,34.46,34.37,34.44,23125.0,32.9011,32.9489,32.8628,32.9298,23125.0
2022-05-06 11:50:00,34.46,34.48,34.36,34.36,25534.0,32.9489,32.968,32.8533,32.8533,25534.0
2022-05-06 11:55:00,34.36,34.41,34.33,34.36,18497.0,32.8533,32.9011,32.8246,32.8533,18497.0
2022-05-06 12:00:00,34.37,34.5,34.34,34.5,37145.0,32.8628,32.9871,32.8341,32.9871,37145.0
2022-05-06 12:05:00,34.51,34.55,34.47,34.47,14119.0,32.9967,33.0349,32.9584,32.9584,14119.0
2022-05-06 12:10:00,34.44,34.45,34.34,34.39,25008.0,32.9298,32.9393,32.8341,32.8819,25008.0
2022-05-06 12:15:00,34.39,34.42,34.34,34.35,39011.0,32.8819,32.9106,32.8341,32.8437,39011.0
2022-05-06 12:20:00,34.36,34.48,34.36,34.43,42905.0,32.8533,32.968,32.8533,32.9202,42905.0
2022-05-06 12:25:00,34.43,34.49,34.43,34.47,20041.0,32.9202,32.9776,32.9202,32.9584,20041.0
2022-05-06 12:30:00,34.48,34.56,34.42,34.55,24292.0,32.968,33.0445,32.9106,33.0349,24292.0
2022-05-06 12:35:00,34.56,34.6,34.44,34.53,43611.0,33.0445,33.0827,32.9298,33.0158,43611.0
2022-05-06 12:40:00,34.53,34.55,34.5,34.55,23239.0,33.0158,33.0349,32.9871,33.0349,23239.0
2022-05-06 12:45:00,34.55,34.57,34.53,34.54,31017.0,33.0349,33.0541,33.0158,33.0254,31017.0
2022-05-06 12:50:00,34.54,34.58,34.45,34.54,31356.0,33.0254,33.0636,32.9393,33.0254,31356.0
2022-05-06 12:55:00,34.53,34.61,34.53,34.58,26248.0,33.0158,33.0923,33.0158,33.0636,26248.0
2022-05-06 13:00:00,34.58,34.63,34.58,34.63,24553.0,33.0636,33.1114,33.0636,33.1114,24553.0
2022-05-06 13:05:00,34.61,34.61,34.53,34.53,20685.0,33.0923,33.0923,33.0158,33.0158,20685.0
2022-05-06 13:10:00,34.53,34.53,34.45,34.45,16423.0,33.0158,33.0158,32.9393,32.9393,16423.0
2022-05-06 13:15:00,34.45,34.47,34.37,34.38,26421.0,32.9393,32.9584,32.8628,32.8724,26421.0
2022-05-06 13:20:00,34.38,34.38,34.34,34.37,28729.0,32.8724,32.8724,32.8341,32.8628,28729.0
2022-05-06 13:25:00,34.35,34.4,34.33,34.37,39586.0,32.8437,32.8915,32.8246,32.8628,39586.0
2022-05-06 13:30:00,34.37,34.39,34.33,34.36,26675.0,32.8628,32.8819,32.8246,32.8533,26675.0
2022-05-06 13:35:00,34.36,34.4,34.26,34.29,30449.0,32.8533,32.8915,32.7576,32.7863,30449.0
2022-05-06 13:40:00,34.3,34.36,34.24,34.31,30344.0,32.7959,32.8533,32.7385,32.8055,30344.0
2022-05-06 13:45:00,34.32,34.34,34.23,34.25,44468.0,32.815,32.8341,32.729,32.7481,44468.0
2022-05-06 13:50:00,34.25,34.26,34.17,34.19,37314.0,32.7481,32.7576,32.6716,32.6907,37314.0
2022-05-06 13:55:00,34.18,34.22,34.16,34.22,27674.0,32.6812,32.7194,32.662,32.7194,27674.0
2022-05-06 14:00:00,34.22,34.26,34.18,34.2,37209.0,32.7194,32.7576,32.6812,32.7003,37209.0
2022-05-06 14:05:00,34.21,34.21,34.11,34.13,36447.0,32.7098,32.7098,32.6142,32.6334,36447.0
2022-05-06 14:10:00,34.13,34.21,34.13,34.2,29913.0,32.6334,32.7098,32.6334,32.7003,29913.0
2022-05-06 14:15:00,34.2,34.27,34.2,34.24,19722.0,32.7003,32.7672,32.7003,32.7385,19722.0
2022-05-06 14:20:00,34.23,34.24,34.17,34.22,17950.0,32.729,32.7385,32.6716,32.7194,17950.0
2022-05-06 14:25:00,34.21,34.21,34.13,34.19,40590.0,32.7098,32.7098,32.6334,32.6907,40590.0
2022-05-06 14:30:00,34.19,34.22,34.12,34.16,33488.0,32.6907,32.7194,32.6238,32.662,33488.0
2022-05-06 14:35:00,34.18,34.19,34.13,34.14,20097.0,32.6812,32.6907,32.6334,32.6429,20097.0
2022-05-06 14:40:00,34.15,34.22,34.15,34.17,16223.0,32.6525,32.7194,32.6525,32.6716,16223.0
2022-05-06 14:45:00,34.17,34.17,34.05,34.15,96870.0,32.6716,32.6716,32.5569,32.6525,96870.0
2022-05-06 14:50:00,34.15,34.23,34.15,34.22,35762.0,32.6525,32.729,32.6525,32.7194,35762.0
2022-05-06 14:55:00,34.22,34.24,34.14,34.14,50464.0,32.7194,32.7385,32.6429,32.6429,50464.0
2022-05-06 15:00:00,34.13,34.15,34.08,34.13,54095.0,32.6334,32.6525,32.5855,32.6334,54095.0
2022-05-06 15:05:00,34.13,34.13,34.06,34.08,44023.0,32.6334,32.6334,32.5664,32.5855,44023.0
2022-05-06 15:10:00,34.09,34.1,34.06,34.06,35099.0,32.5951,32.6047,32.5664,32.5664,35099.0
2022-05-06 15:15:00,34.06,34.1,34.03,34.08,59880.0,32.5664,32.6047,32.5377,32.5855,59880.0
2022-05-06 15:20:00,34.08,34.08,34.0,34.05,66686.0,32.5855,32.5855,32.5091,32.5569,66686.0
2022-05-06 15:25:00,34.05,34.1,34.02,34.07,41691.0,32.5569,32.6047,32.5282,32.576,41691.0
2022-05-06 15:30:00,34.08,34.17,34.08,34.17,45715.0,32.5855,32.6716,32.5855,32.6716,45715.0
2022-05-06 15:35:00,34.17,34.33,34.17,34.31,77168.0,32.6716,32.8246,32.6716,32.8055,77168.0
2022-05-06 15:40:00,34.3,34.33,34.26,34.28,128678.0,32.7959,32.8246,32.7576,32.7768,128678.0
2022-05-06 15:45:00,34.28,34.37,34.26,34.33,92812.0,32.7768,32.8628,32.7576,32.8246,92812.0
2022-05-06 15:50:00,34.34,34.39,34.28,34.29,87026.0,32.8341,32.8819,32.7768,32.7863,87026.0
2022-05-06 15:55:00,34.28,34.3,34.22,34.24,263530.0,32.7768,32.7959,32.7194,32.7385,263530.0
2022-05-09 09:30:00,33.33,33.53,33.2,33.53,397440.0,31.8684,32.0597,31.7441,32.0597,397440.0
2022-05-09 09:35:00,33.53,33.56,33.25,33.36,146737.0,32.0597,32.0883,31.7919,31.8971,146737.0
2022-05-09 09:40:00,33.35,33.39,33.16,33.26,127858.0,31.8876,31.9258,31.7059,31.8015,127858.0
2022-05-09 09:45:00,33.25,33.31,33.16,33.29,88718.0,31.7919,31.8493,31.7059,31.8302,88718.0
2022-05-09 09:50:00,33.29,33.46,33.27,33.33,99276.0,31.8302,31.9927,31.8111,31.8684,99276.0
2022-05-09 09:55:00,33.32,33.32,33.15,33.24,114586.0,31.8589,31.8589,31.6963,31.7824,114586.0
2022-05-09 10:00:00,33.24,33.36,33.16,33.22,122441.0,31.7824,31.8971,31.7059,31.7633,122441.0
2022-05-09 10:05:00,33.23,33.26,33.1,33.15,98057.0,31.7728,31.8015,31.6485,31.6963,98057.0
2022-05-09 10:10:00,33.16,33.33,33.15,33.24,105884.0,31.7059,31.8684,31.6963,31.7824,105884.0
2022-05-09 10:15:00,33.24,33.27,33.09,33.09,87728.0,31.7824,31.8111,31.639,31.639,87728.0
2022-05-09 10:20:00,33.09,33.2,33.05,33.19,49490.0,31.639,31.7441,31.6007,31.7346,49490.0
2022-05-09 10:25:00,33.19,33.28,33.18,33.2,47662.0,31.7346,31.8206,31.725,31.7441,47662.0
2022-05-09 10:30:00,33.19,33.24,33.13,33.23,50296.0,31.7346,31.7824,31.6772,31.7728,50296.0
2022-05-09 10:35:00,33.23,33.27,33.08,33.08,54368.0,31.7728,31.8111,31.6294,31.6294,54368.0
2022-05-09 10:40:00,33.09,33.19,33.05,33.09,53580.0,31.639,31.7346,31.6007,31.639,53580.0
2022-05-09 10:45:00,33.09,33.15,33.05,33.08,65088.0,31.639,31.6963,31.6007,31.6294,65088.0
2022-05-09 10:50:00,33.08,33.13,32.92,32.93,100637.0,31.6294,31.6772,31.4764,31.486,100637.0
2022-05-09 10:55:00,32.92,32.96,32.82,32.84,109179.0,31.4764,31.5147,31.3808,31.3999,109179.0
2022-05-09 11:00:00,32.84,32.95,32.83,32.9,47825.0,31.3999,31.5051,31.3904,31.4573,47825.0
2022-05-09 11:05:00,32.89,32.89,32.81,32.85,90181.0,31.4477,31.4477,31.3712,31.4095,90181.0
2022-05-09 11:10:00,32.84,32.86,32.82,32.84,52325.0,31.3999,31.419,31.3808,31.3999,52325.0
2022-05-09 11:15:00,32.84,32.89,32.84,32.85,65335.0,31.3999,31.4477,31.3999,31.4095,65335.0
2022-05-09 11:20:00,32.84,32.84,32.72,32.72,83885.0,31.3999,31.3999,31.2852,31.2852,83885.0
2022-05-09 11:25:00,32.7,32.73,32.63,32.65,84722.0,31.2661,31.2947,31.1991,31.2183,84722.0
2022-05-09 11:30:00,32.66,32.67,32.59,32.67,90455.0,31.2278,31.2374,31.1609,31.2374,90455.0
2022-05-09 11:35:00,32.67,32.7,32.58,32.67,89632.0,31.2374,31.2661,31.1513,31.2374,89632.0
2022-05-09 11:40:00,32.68,32.72,32.64,32.69,36662.0,31.2469,31.2852,31.2087,31.2565,36662.0
2022-05-09 11:45:00,32.68,32.75,32.65,32.69,58521.0,31.2469,31.3139,31.2183,31.2565,58521.0
2022-05-09 11:50:00,32.7,32.86,32.69,32.83,52286.0,31.2661,31.419,31.2565,31.3904,52286.0
2022-05-09 11:55:00,32.83,32.86,32.79,32.86,31022.0,31.3904,31.419,31.3521,31.419,31022.0
2022-05-09 12:00:00,32.86,32.9,32.8,32.85,40191.0,31.419,31.4573,31.3617,31.4095,40191.0
2022-05-09 12:05:00,32.84,32.98,32.82,32.92,44980.0,31.3999,31.5338,31.3808,31.4764,44980.0
2022-05-09 12:10:00,32.91,33.03,32.91,33.01,45878.0,31.4668,31.5816,31.4668,31.5625,45878.0
2022-05-09 12:15:00,33.01,33.12,33.01,33.05,40159.0,31.5625,31.6676,31.5625,31.6007,40159.0
2022-05-09 12:20:00,33.06,33.06,32.93,33.03,32290.0,31.6103,31.6103,31.486,31.5816,32290.0
2022-05-09 12:25:00,33.04,33.04,32.9,33.02,56364.0,31.5911,31.5911,31.4573,31.572,56364.0
2022-05-09 12:30:00,33.02,33.1,32.95,33.03,126958.0,31.572,31.6485,31.5051,31.5816,126958.0
2022-05-09 12:35:00,33.03,33.03,32.92,32.92,85653.0,31.5816,31.5816,31.4764,31.4764,85653.0
2022-05-09 12:40:00,32.92,32.93,32.87,32.87,40958.0,31.4764,31.486,31.4286,31.4286,40958.0
2022-05-09 12:45:00,32.86,32.88,32.83,32.85,18518.0,31.419,31.4382,31.3904,31.4095,18518.0
2022-05-09 12:50:00,32.85,32.85,32.8,32.83,22825.0,31.4095,31.4095,31.3617,31.3904,22825.0
2022-05-09 12:55:00,32.82,32.82,32.76,32.8,27422.0,31.3808,31.3808,31.3234,31.3617,27422.0
2022-05-09 13:00:00,32.79,32.81,32.76,32.8,19209.0,31.3521,31.3712,31.3234,31.3617,19209.0
2022-05-09 13:05:00,32.78,32.8,32.73,32.77,21238.0,31.3426,31.3617,31.2947,31.333,21238.0
2022-05-09 13:10:00,32.75,32.75,32.69,32.69,23823.0,31.3139,31.3139,31.2565,31.2565,23823.0
2022-05-09 13:15:00,32.69,32.72,32.67,32.72,26779.0,31.2565,31.2852,31.2374,31.2852,26779.0
2022-05-09 13:20:00,32.7,32.7,32.65,32.66,30056.0,31.2661,31.2661,31.2183,31.2278,30056.0
2022-05-09 13:25:00,32.67,32.77,32.65,32.76,41239.0,31.2374,31.333,31.2183,31.3234,41239.0
2022-05-09 13:30:00,32.76,32.8,32.64,32.65,26674.0,31.3234,31.3617,31.2087,31.2183,26674.0
2022-05-09 13:35:00,32.66,32.66,32.59,32.61,79680.0,31.2278,31.2278,31.1609,31.18,79680.0
2022-05-09 13:40:00,32.61,32.76,32.61,32.75,68168.0,31.18,31.3234,31.18,31.3139,68168.0
2022-05-09 13:45:00,32.75,32.76,32.66,32.7,37292.0,31.3139,31.3234,31.2278,31.2661,37292.0
2022-05-09 13:50:00,32.69,32.7,32.56,32.57,68932.0,31.2565,31.2661,31.1322,31.1418,68932.0
2022-05-09 13:55:00,32.57,32.68,32.56,32.64,59140.0,31.1418,31.2469,31.1322,31.2087,59140.0
2022-05-09 14:00:00,32.65,32.77,32.65,32.66,55512.0,31.2183,31.333,31.2183,31.2278,55512.0
2022-05-09 14:05:00,32.66,32.68,32.57,32.59,52020.0,31.2278,31.2469,31.1418,31.1609,52020.0
2022-05-09 14:10:00,32.59,32.63,32.58,32.58,40256.0,31.1609,31.1991,31.1513,31.1513,40256.0
2022-05-09 14:15:00,32.57,32.58,32.53,32.58,41841.0,31.1418,31.1513,31.1035,31.1513,41841.0
2022-05-09 14:20:00,32.58,32.58,32.48,32.49,56114.0,31.1513,31.1513,31.0557,31.0653,56114.0
2022-05-09 14:25:00,32.47,32.51,32.43,32.45,50701.0,31.0461,31.0844,31.0079,31.027,50701.0
2022-05-09 14:30:00,32.45,32.48,32.39,32.46,85079.0,31.027,31.0557,30.9697,31.0366,85079.0
2022-05-09 14:35:00,32.46,32.51,32.42,32.44,79759.0,31.0366,31.0844,30.9983,31.0175,79759.0
2022-05-09 14:40:00,32.42,32.44,32.4,32.41,73360.0,30.9983,31.0175,30.9792,30.9888,73360.0
2022-05-09 14:45:00,32.41,32.42,32.35,32.36,42912.0,30.9888,30.9983,30.9314,30.941,42912.0
2022-05-09 14:50:00,32.35,32.37,32.3,32.33,69614.0,30.9314,30.9505,30.8836,30.9123,69614.0
2022-05-09 14:55:00,32.33,32.43,32.33,32.37,66774.0,30.9123,31.0079,30.9123,30.9505,66774.0
2022-05-09 15:00:00,32.37,32.51,32.35,32.38,89547.0,30.9505,31.0844,30.9314,30.9601,89547.0
2022-05-09 15:05:00,32.37,32.53,32.37,32.46,67746.0,30.9505,31.1035,30.9505,31.0366,67746.0
2022-05-09 15:10:00,32.46,32.59,32.46,32.54,66537.0,31.0366,31.1609,31.0366,31.1131,66537.0
2022-05-09 15:15:00,32.54,32.56,32.42,32.46,41680.0,31.1131,31.1322,30.9983,31.0366,41680.0
2022-05-09 15:20:00,32.46,32.46,32.38,32.39,49015.0,31.0366,31.0366,30.9601,30.9697,49015.0
2022-05-09 15:25:00,32.37,32.37,32.33,32.35,60680.0,30.9505,30.9505,30.9123,30.9314,60680.0
2022-05-09 15:30:00,32.34,32.35,32.24,32.26,69570.0,30.9218,30.9314,30.8262,30.8454,69570.0
2022-05-09 15:35:00,32.26,32.38,32.24,32.36,157786.0,30.8454,30.9601,30.8262,30.941,157786.0
2022-05-09 15:40:00,32.36,32.38,32.33,32.37,80831.0,30.941,30.9601,30.9123,30.9505,80831.0
2022-05-09 15:45:00,32.37,32.38,32.24,32.25,74396.0,30.9505,30.9601,30.8262,30.8358,74396.0
2022-05-09 15:50:00,32.26,32.28,32.19,32.23,138345.0,30.8454,30.8645,30.7784,30.8167,138345.0
2022-05-09 15:55:00,32.24,32.27,32.19,32.22,246363.0,30.8262,30.8549,30.7784,30.8071,246363.0
2022-05-10 09:30:00,32.67,32.91,32.56,32.59,357279.0,31.2374,31.4668,31.1322,31.1609,357279.0
2022-05-10 09:35:00,32.61,32.69,32.53,32.6,79508.0,31.18,31.2565,31.1035,31.1704,79508.0
2022-05-10 09:40:00,32.61,32.68,32.56,32.62,129399.0,31.18,31.2469,31.1322,31.1896,129399.0
2022-05-10 09:45:00,32.61,32.61,32.46,32.54,107332.0,31.18,31.18,31.0366,31.1131,107332.0
2022-05-10 09:50:00,32.55,32.76,32.5,32.6,114100.0,31.1226,31.3234,31.0748,31.1704,114100.0
2022-05-10 09:55:00,32.6,32.68,32.58,32.67,89235.0,31.1704,31.2469,31.1513,31.2374,89235.0
2022-05-10 10:00:00,32.68,32.72,32.62,32.69,79708.0,31.2469,31.2852,31.1896,31.2565,79708.0
2022-05-10 10:05:00,32.7,32.75,32.63,32.64,49316.0,31.2661,31.3139,31.1991,31.2087,49316.0
2022-05-10 10:10:00,32.65,32.67,32.55,32.64,67841.0,31.2183,31.2374,31.1226,31.2087,67841.0
2022-05-10 10:15:00,32.63,32.71,32.61,32.62,37745.0,31.1991,31.2756,31.18,31.1896,37745.0
2022-05-10 10:20:00,32.61,32.69,32.48,32.5,54975.0,31.18,31.2565,31.0557,31.0748,54975.0
2022-05-10 10:25:00,32.5,32.52,32.41,32.49,104677.0,31.0748,31.094,30.9888,31.0653,104677.0
2022-05-10 10:30:00,32.49,32.49,32.37,32.39,45959.0,31.0653,31.0653,30.9505,30.9697,45959.0
2022-05-10 10:35:00,32.4,32.41,32.32,32.32,47343.0,30.9792,30.9888,30.9027,30.9027,47343.0
2022-05-10 10:40:00,32.33,32.35,32.26,32.35,38146.0,30.9123,30.9314,30.8454,30.9314,38146.0
2022-05-10 10:45:00,32.34,32.34,32.13,32.13,163106.0,30.9218,30.9218,30.7211,30.7211,163106.0
2022-05-10 10:50:00,32.12,32.21,32.09,32.19,70287.0,30.7115,30.7975,30.6828,30.7784,70287.0
2022-05-10 10:55:00,32.19,32.27,32.17,32.21,32680.0,30.7784,30.8549,30.7593,30.7975,32680.0
2022-05-10 11:00:00,32.2,32.21,32.1,32.14,76538.0,30.788,30.7975,30.6924,30.7306,76538.0
2022-05-10 11:05:00,32.15,32.15,32.02,32.06,53376.0,30.7402,30.7402,30.6159,30.6541,53376.0
2022-05-10 11:10:00,32.04,32.12,31.91,31.91,63519.0,30.635,30.7115,30.5107,30.5107,63519.0
2022-05-10 11:15:00,31.9,32.0,31.89,31.98,78316.0,30.5011,30.5968,30.4916,30.5776,78316.0
2022-05-10 11:20:00,31.99,31.99,31.85,31.85,70521.0,30.5872,30.5872,30.4533,30.4533,70521.0
2022-05-10 11:25:00,31.85,31.91,31.8,31.91,56499.0,30.4533,30.5107,30.4055,30.5107,56499.0
2022-05-10 11:30:00,31.91,31.91,31.75,31.8,60776.0,30.5107,30.5107,30.3577,30.4055,60776.0
2022-05-10 11:35:00,31.8,32.01,31.8,31.99,53808.0,30.4055,30.6063,30.4055,30.5872,53808.0
2022-05-10 11:40:00,31.99,32.0,31.83,31.87,77419.0,30.5872,30.5968,30.4342,30.4725,77419.0
2022-05-10 11:45:00,31.88,31.88,31.77,31.79,31387.0,30.482,30.482,30.3768,30.396,31387.0
2022-05-10 11:50:00,31.79,31.8,31.69,31.75,86915.0,30.396,30.4055,30.3003,30.3577,86915.0
2022-05-10 11:55:00,31.73,31.75,31.62,31.74,78424.0,30.3386,30.3577,30.2334,30.3482,78424.0
2022-05-10 12:00:00,31.74,31.83,31.71,31.83,39164.0,30.3482,30.4342,30.3195,30.4342,39164.0
2022-05-10 12:05:00,31.84,31.84,31.68,31.68,28442.0,30.4438,30.4438,30.2908,30.2908,28442.0
2022-05-10 12:10:00,31.69,31.77,31.65,31.71,43837.0,30.3003,30.3768,30.2621,30.3195,43837.0
2022-05-10 12:15:00,31.7,31.75,31.67,31.67,61448.0,30.3099,30.3577,30.2812,30.2812,61448.0
2022-05-10 12:20:00,31.65,31.66,31.57,31.57,56862.0,30.2621,30.2717,30.1856,30.1856,56862.0
2022-05-10 12:25:00,31.58,31.64,31.58,31.62,46723.0,30.1952,30.2525,30.1952,30.2334,46723.0
2022-05-10 12:30:00,31.63,31.67,31.51,31.58,100035.0,30.243,30.2812,30.1282,30.1952,100035.0
2022-05-10 12:35:00,31.57,31.7,31.57,31.62,50067.0,30.1856,30.3099,30.1856,30.2334,50067.0
2022-05-10 12:40:00,31.61,31.68,31.57,31.68,46427.0,30.2239,30.2908,30.1856,30.2908,46427.0
2022-05-10 12:45:00,31.68,31.71,31.6,31.64,52365.0,30.2908,30.3195,30.2143,30.2525,52365.0
2022-05-10 12:50:00,31.64,31.65,31.55,31.55,46650.0,30.2525,30.2621,30.1665,30.1665,46650.0
2022-05-10 12:55:00,31.55,31.6,31.54,31.56,44750.0,30.1665,30.2143,30.1569,30.176,44750.0
2022-05-10 13:00:00,31.55,31.68,31.54,31.62,48093.0,30.1665,30.2908,30.1569,30.2334,48093.0
2022-05-10 13:05:00,31.63,31.67,31.57,31.62,47078.0,30.243,30.2812,30.1856,30.2334,47078.0
2022-05-10 13:10:00,31.61,31.61,31.47,31.51,45968.0,30.2239,30.2239,30.09,30.1282,45968.0
2022-05-10 13:15:00,31.51,31.54,31.4,31.4,62557.0,30.1282,30.1569,30.0231,30.0231,62557.0
2022-05-10 13:20:00,31.41,31.43,31.32,31.39,72674.0,30.0326,30.0517,29.9466,30.0135,72674.0
2022-05-10 13:25:00,31.4,31.51,31.4,31.51,61307.0,30.0231,30.1282,30.0231,30.1282,61307.0
2022-05-10 13:30:00,31.52,31.65,31.52,31.65,37374.0,30.1378,30.2621,30.1378,30.2621,37374.0
2022-05-10 13:35:00,31.66,31.76,31.66,31.71,41570.0,30.2717,30.3673,30.2717,30.3195,41570.0
2022-05-10 13:40:00,31.71,31.78,31.71,31.76,34011.0,30.3195,30.3864,30.3195,30.3673,34011.0
2022-05-10 13:45:00,31.77,31.81,31.74,31.77,40977.0,30.3768,30.4151,30.3482,30.3768,40977.0
2022-05-10 13:50:00,31.74,31.84,31.74,31.81,57267.0,30.3482,30.4438,30.3482,30.4151,57267.0
2022-05-10 13:55:00,31.82,31.89,31.78,31.88,38809.0,30.4246,30.4916,30.3864,30.482,38809.0
2022-05-10 14:00:00,31.89,31.91,31.8,31.83,45477.0,30.4916,30.5107,30.4055,30.4342,45477.0
2022-05-10 14:05:00,31.84,31.84,31.73,31.77,32236.0,30.4438,30.4438,30.3386,30.3768,32236.0
2022-05-10 14:10:00,31.75,31.86,31.71,31.84,31279.0,30.3577,30.4629,30.3195,30.4438,31279.0
2022-05-10 14:15:00,31.83,31.84,31.67,31.82,52724.0,30.4342,30.4438,30.2812,30.4246,52724.0
2022-05-10 14:20:00,31.81,31.89,31.76,31.79,51651.0,30.4151,30.4916,30.3673,30.396,51651.0
2022-05-10 14:25:00,31.79,31.83,31.72,31.77,32419.0,30.396,30.4342,30.329,30.3768,32419.0
2022-05-10 14:30:00,31.77,31.81,31.73,31.76,28983.0,30.3768,30.4151,30.3386,30.3673,28983.0
2022-05-10 14:35:00,31.77,31.84,31.75,31.76,33617.0,30.3768,30.4438,30.3577,30.3673,33617.0
2022-05-10 14:40:00,31.75,31.86,31.69,31.86,37367.0,30.3577,30.4629,30.3003,30.4629,37367.0
2022-05-10 14:45:00,31.84,31.84,31.64,31.68,49800.0,30.4438,30.4438,30.2525,30.2908,49800.0
2022-05-10 14:50:00,31.68,31.75,31.63,31.72,76527.0,30.2908,30.3577,30.243,30.329,76527.0
2022-05-10 14:55:00,31.72,31.72,31.58,31.67,51857.0,30.329,30.329,30.1952,30.2812,51857.0
2022-05-10 15:00:00,31.68,31.73,31.65,31.67,61925.0,30.2908,30.3386,30.2621,30.2812,61925.0
2022-05-10 15:05:00,31.67,31.8,31.67,31.7,48599.0,30.2812,30.4055,30.2812,30.3099,48599.0
2022-05-10 15:10:00,31.7,31.8,31.68,31.8,43374.0,30.3099,30.4055,30.2908,30.4055,43374.0
2022-05-10 15:15:00,31.8,31.84,31.74,31.84,49679.0,30.4055,30.4438,30.3482,30.4438,49679.0
2022-05-10 15:20:00,31.83,31.84,31.72,31.72,51495.0,30.4342,30.4438,30.329,30.329,51495.0
2022-05-10 15:25:00,31.72,31.72,31.64,31.71,58595.0,30.329,30.329,30.2525,30.3195,58595.0
2022-05-10 15:30:00,31.71,31.71,31.63,31.64,58744.0,30.3195,30.3195,30.243,30.2525,58744.0
2022-05-10 15:35:00,31.64,31.7,31.63,31.69,83174.0,30.2525,30.3099,30.243,30.3003,83174.0
2022-05-10 15:40:00,31.68,31.69,31.62,31.66,103245.0,30.2908,30.3003,30.2334,30.2717,103245.0
2022-05-10 15:45:00,31.65,31.77,31.64,31.72,118489.0,30.2621,30.3768,30.2525,30.329,118489.0
2022-05-10 15:50:00,31.71,31.73,31.66,31.71,93102.0,30.3195,30.3386,30.2717,30.3195,93102.0
2022-05-10 15:55:00,31.71,31.71,31.67,31.7,167866.0,30.3195,30.3195,30.2812,30.3099,167866.0
2022-05-11 09:30:00,32.25,32.56,32.19,32.34,277422.0,30.8358,31.1322,30.7784,30.9218,277422.0
2022-05-11 09:35:00,32.34,32.6,32.28,32.51,106560.0,30.9218,31.1704,30.8645,31.0844,106560.0
2022-05-11 09:40:00,32.47,32.75,32.42,32.71,224410.0,31.0461,31.3139,30.9983,31.2756,224410.0
2022-05-11 09:45:00,32.73,32.83,32.65,32.71,201565.0,31.2947,31.3904,31.2183,31.2756,201565.0
2022-05-11 09:50:00,32.7,32.72,32.56,32.61,133328.0,31.2661,31.2852,31.1322,31.18,133328.0
2022-05-11 09:55:00,32.61,32.62,32.47,32.56,102098.0,31.18,31.1896,31.0461,31.1322,102098.0
2022-05-11 10:00:00,32.57,32.63,32.48,32.63,97419.0,31.1418,31.1991,31.0557,31.1991,97419.0
2022-05-11 10:05:00,32.62,32.65,32.37,32.38,148548.0,31.1896,31.2183,30.9505,30.9601,148548.0
2022-05-11 10:10:00,32.37,32.48,32.32,32.38,182020.0,30.9505,31.0557,30.9027,30.9601,182020.0
2022-05-11 10:15:00,32.38,32.38,32.29,32.37,111758.0,30.9601,30.9601,30.874,30.9505,111758.0
2022-05-11 10:20:00,32.39,32.5,32.32,32.43,70494.0,30.9697,31.0748,30.9027,31.0079,70494.0
2022-05-11 10:25:00,32.44,32.51,32.38,32.41,46513.0,31.0175,31.0844,30.9601,30.9888,46513.0
2022-05-11 10:30:00,32.43,32.46,32.33,32.37,74688.0,31.0079,31.0366,30.9123,30.9505,74688.0
2022-05-11 10:35:00,32.36,32.56,32.32,32.54,80692.0,30.941,31.1322,30.9027,31.1131,80692.0
2022-05-11 10:40:00,32.52,32.62,32.52,32.62,23345.0,31.094,31.1896,31.094,31.1896,23345.0
2022-05-11 10:45:00,32.62,32.65,32.48,32.55,33844.0,31.1896,31.2183,31.0557,31.1226,33844.0
2022-05-11 10:50:00,32.55,32.55,32.42,32.48,41810.0,31.1226,31.1226,30.9983,31.0557,41810.0
2022-05-11 10:55:00,32.47,32.53,32.41,32.45,36979.0,31.0461,31.1035,30.9888,31.027,36979.0
2022-05-11 11:00:00,32.45,32.47,32.35,32.4,129391.0,31.027,31.0461,30.9314,30.9792,129391.0
2022-05-11 11:05:00,32.4,32.44,32.35,32.35,81805.0,30.9792,31.0175,30.9314,30.9314,81805.0
2022-05-11 11:10:00,32.35,32.37,32.31,32.36,112286.0,30.9314,30.9505,30.8932,30.941,112286.0
2022-05-11 11:15:00,32.36,32.37,32.19,32.23,58611.0,30.941,30.9505,30.7784,30.8167,58611.0
2022-05-11 11:20:00,32.24,32.39,32.24,32.35,21826.0,30.8262,30.9697,30.8262,30.9314,21826.0
2022-05-11 11:25:00,32.35,32.43,32.31,32.41,40213.0,30.9314,31.0079,30.8932,30.9888,40213.0
2022-05-11 11:30:00,32.4,32.45,32.38,32.42,67366.0,30.9792,31.027,30.9601,30.9983,67366.0
2022-05-11 11:35:00,32.43,32.56,32.43,32.49,127804.0,31.0079,31.1322,31.0079,31.0653,127804.0
2022-05-11 11:40:00,32.5,32.55,32.45,32.46,18804.0,31.0748,31.1226,31.027,31.0366,18804.0
2022-05-11 11:45:00,32.47,32.49,32.38,32.4,34562.0,31.0461,31.0653,30.9601,30.9792,34562.0
2022-05-11 11:50:00,32.4,32.41,32.32,32.33,23145.0,30.9792,30.9888,30.9027,30.9123,23145.0
2022-05-11 11:55:00,32.34,32.35,32.28,32.33,48022.0,30.9218,30.9314,30.8645,30.9123,48022.0
2022-05-11 12:00:00,32.32,32.32,32.24,32.3,29568.0,30.9027,30.9027,30.8262,30.8836,29568.0
2022-05-11 12:05:00,32.29,32.32,32.24,32.24,20563.0,30.874,30.9027,30.8262,30.8262,20563.0
2022-05-11 12:10:00,32.22,32.22,32.1,32.11,66035.0,30.8071,30.8071,30.6924,30.7019,66035.0
2022-05-11 12:15:00,32.11,32.15,32.02,32.03,76177.0,30.7019,30.7402,30.6159,30.6254,76177.0
2022-05-11 12:20:00,32.02,32.08,32.01,32.05,64331.0,30.6159,30.6732,30.6063,30.6446,64331.0
2022-05-11 12:25:00,32.04,32.05,31.89,31.89,57483.0,30.635,30.6446,30.4916,30.4916,57483.0
2022-05-11 12:30:00,31.89,31.89,31.84,31.88,48600.0,30.4916,30.4916,30.4438,30.482,48600.0
2022-05-11 12:35:00,31.89,31.97,31.88,31.91,46931.0,30.4916,30.5681,30.482,30.5107,46931.0
2022-05-11 12:40:00,31.91,31.98,31.89,31.9,42991.0,30.5107,30.5776,30.4916,30.5011,42991.0
2022-05-11 12:45:00,31.9,32.01,31.87,32.01,41590.0,30.5011,30.6063,30.4725,30.6063,41590.0
2022-05-11 12:50:00,31.99,32.0,31.93,31.93,33160.0,30.5872,30.5968,30.5298,30.5298,33160.0
2022-05-11 12:55:00,31.92,31.93,31.87,31.93,45246.0,30.5203,30.5298,30.4725,30.5298,45246.0
2022-05-11 13:00:00,31.91,31.93,31.83,31.92,41862.0,30.5107,30.5298,30.4342,30.5203,41862.0
2022-05-11 13:05:00,31.91,31.91,31.82,31.82,72282.0,30.5107,30.5107,30.4246,30.4246,72282.0
2022-05-11 13:10:00,31.82,31.94,31.81,31.9,100949.0,30.4246,30.5394,30.4151,30.5011,100949.0
2022-05-11 13:15:00,31.91,32.01,31.91,31.93,52292.0,30.5107,30.6063,30.5107,30.5298,52292.0
2022-05-11 13:20:00,31.93,31.93,31.85,31.92,18452.0,30.5298,30.5298,30.4533,30.5203,18452.0
2022-05-11 13:25:00,31.92,31.92,31.81,31.81,44220.0,30.5203,30.5203,30.4151,30.4151,44220.0
2022-05-11 13:30:00,31.8,31.9,31.78,31.89,36732.0,30.4055,30.5011,30.3864,30.4916,36732.0
2022-05-11 13:35:00,31.9,31.93,31.85,31.85,63425.0,30.5011,30.5298,30.4533,30.4533,63425.0
2022-05-11 13:40:00,31.84,31.88,31.81,31.82,27177.0,30.4438,30.482,30.4151,30.4246,27177.0
2022-05-11 13:45:00,31.81,31.81,31.73,31.74,33348.0,30.4151,30.4151,30.3386,30.3482,33348.0
2022-05-11 13:50:00,31.74,31.79,31.7,31.72,25894.0,30.3482,30.396,30.3099,30.329,25894.0
2022-05-11 13:55:00,31.72,31.75,31.62,31.63,34430.0,30.329,30.3577,30.2334,30.243,34430.0
2022-05-11 14:00:00,31.68,31.9,31.68,31.88,51231.0,30.2908,30.5011,30.2908,30.482,51231.0
2022-05-11 14:05:00,31.87,31.87,31.76,31.76,39671.0,30.4725,30.4725,30.3673,30.3673,39671.0
2022-05-11 14:10:00,31.76,31.78,31.71,31.78,34932.0,30.3673,30.3864,30.3195,30.3864,34932.0
2022-05-11 14:15:00,31.79,31.81,31.74,31.79,54098.0,30.396,30.4151,30.3482,30.396,54098.0
2022-05-11 14:20:00,31.79,31.92,31.71,31.9,53891.0,30.396,30.5203,30.3195,30.5011,53891.0
2022-05-11 14:25:00,31.9,32.01,31.84,31.86,35417.0,30.5011,30.6063,30.4438,30.4629,35417.0
2022-05-11 14:30:00,31.85,31.95,31.77,31.95,36348.0,30.4533,30.5489,30.3768,30.5489,36348.0
2022-05-11 14:35:00,31.94,31.97,31.87,31.9,40651.0,30.5394,30.5681,30.4725,30.5011,40651.0
2022-05-11 14:40:00,31.9,32.01,31.88,32.0,40126.0,30.5011,30.6063,30.482,30.5968,40126.0
2022-05-11 14:45:00,32.01,32.02,31.92,31.94,86717.0,30.6063,30.6159,30.5203,30.5394,86717.0
2022-05-11 14:50:00,31.95,31.95,31.88,31.9,43370.0,30.5489,30.5489,30.482,30.5011,43370.0
2022-05-11 14:55:00,31.9,31.94,31.86,31.89,33122.0,30.5011,30.5394,30.4629,30.4916,33122.0
2022-05-11 15:00:00,31.89,31.89,31.77,31.77,83490.0,30.4916,30.4916,30.3768,30.3768,83490.0
2022-05-11 15:05:00,31.77,31.81,31.73,31.8,58794.0,30.3768,30.4151,30.3386,30.4055,58794.0
2022-05-11 15:10:00,31.81,31.84,31.77,31.79,27929.0,30.4151,30.4438,30.3768,30.396,27929.0
2022-05-11 15:15:00,31.79,31.9,31.74,31.87,42736.0,30.396,30.5011,30.3482,30.4725,42736.0
2022-05-11 15:20:00,31.85,31.87,31.81,31.84,48481.0,30.4533,30.4725,30.4151,30.4438,48481.0
2022-05-11 15:25:00,31.84,31.89,31.83,31.87,41977.0,30.4438,30.4916,30.4342,30.4725,41977.0
2022-05-11 15:30:00,31.88,31.91,31.84,31.87,38553.0,30.482,30.5107,30.4438,30.4725,38553.0
2022-05-11 15:35:00,31.86,31.86,31.73,31.73,70669.0,30.4629,30.4629,30.3386,30.3386,70669.0
2022-05-11 15:40:00,31.73,31.75,31.71,31.71,57204.0,30.3386,30.3577,30.3195,30.3195,57204.0
2022-05-11 15:45:00,31.71,31.71,31.63,31.63,121731.0,30.3195,30.3195,30.243,30.243,121731.0
2022-05-11 15:50:00,31.63,31.66,31.61,31.65,146807.0,30.243,30.2717,30.2239,30.2621,146807.0
2022-05-11 15:55:00,31.65,31.71,31.64,31.65,236981.0,30.2621,30.3195,30.2525,30.2621,236981.0
2022-05-12 09:30:00,30.95,31.14,30.83,31.01,410516.0,29.5928,29.7745,29.4781,29.6502,410516.0
2022-05-12 09:35:00,31.0,31.09,30.86,30.92,154148.0,29.6406,29.7267,29.5067,29.5641,154148.0
2022-05-12 09:40:00,30.9,30.96,30.79,30.88,154078.0,29.545,29.6024,29.4398,29.5259,154078.0
2022-05-12 09:45:00,30.88,30.95,30.81,30.81,131897.0,29.5259,29.5928,29.4589,29.4589,131897.0
2022-05-12 09:50:00,30.81,30.84,30.68,30.69,88796.0,29.4589,29.4876,29.3346,29.3442,88796.0
2022-05-12 09:55:00,30.68,30.68,30.55,30.59,86116.0,29.3346,29.3346,29.2103,29.2486,86116.0
2022-05-12 10:00:00,30.59,30.59,30.44,30.54,219806.0,29.2486,29.2486,29.1052,29.2008,219806.0
2022-05-12 10:05:00,30.54,30.63,30.47,30.62,113787.0,29.2008,29.2868,29.1338,29.2773,113787.0
2022-05-12 10:10:00,30.62,30.9,30.55,30.87,138612.0,29.2773,29.545,29.2103,29.5163,138612.0
2022-05-12 10:15:00,30.88,30.91,30.71,30.76,117002.0,29.5259,29.5546,29.3633,29.4111,117002.0
2022-05-12 10:20:00,30.76,30.84,30.72,30.84,69556.0,29.4111,29.4876,29.3729,29.4876,69556.0
2022-05-12 10:25:00,30.85,30.85,30.66,30.76,79996.0,29.4972,29.4972,29.3155,29.4111,79996.0
2022-05-12 10:30:00,30.76,30.78,30.66,30.75,66948.0,29.4111,29.4303,29.3155,29.4016,66948.0
2022-05-12 10:35:00,30.78,30.8,30.74,30.79,69742.0,29.4303,29.4494,29.392,29.4398,69742.0
2022-05-12 10:40:00,30.8,30.83,30.7,30.74,76029.0,29.4494,29.4781,29.3538,29.392,76029.0
2022-05-12 10:45:00,30.76,30.96,30.74,30.95,62945.0,29.4111,29.6024,29.392,29.5928,62945.0
2022-05-12 10:50:00,30.97,31.09,30.96,31.0,60626.0,29.6119,29.7267,29.6024,29.6406,60626.0
2022-05-12 10:55:00,30.97,31.07,30.96,31.01,28911.0,29.6119,29.7075,29.6024,29.6502,28911.0
2022-05-12 11:00:00,31.02,31.04,30.92,31.0,56478.0,29.6597,29.6789,29.5641,29.6406,56478.0
2022-05-12 11:05:00,31.0,31.03,30.94,31.02,66857.0,29.6406,29.6693,29.5832,29.6597,66857.0
2022-05-12 11:10:00,31.01,31.02,30.94,30.99,73579.0,29.6502,29.6597,29.5832,29.631,73579.0
2022-05-12 11:15:00,30.96,30.98,30.86,30.86,45926.0,29.6024,29.6215,29.5067,29.5067,45926.0
2022-05-12 11:20:00,30.86,30.88,30.82,30.85,58195.0,29.5067,29.5259,29.4685,29.4972,58195.0
2022-05-12 11:25:00,30.85,30.87,30.79,30.79,23304.0,29.4972,29.5163,29.4398,29.4398,23304.0
2022-05-12 11:30:00,30.79,30.82,30.7,30.71,41416.0,29.4398,29.4685,29.3538,29.3633,41416.0
2022-05-12 11:35:00,30.7,30.73,30.56,30.64,53181.0,29.3538,29.3824,29.2199,29.2964,53181.0
2022-05-12 11:40:00,30.64,30.66,30.52,30.52,39542.0,29.2964,29.3155,29.1817,29.1817,39542.0
2022-05-12 11:45:00,30.5,30.5,30.32,30.39,97048.0,29.1625,29.1625,28.9904,29.0574,97048.0
2022-05-12 11:50:00,30.38,30.41,30.34,30.35,52811.0,29.0478,29.0765,29.0095,29.0191,52811.0
2022-05-12 11:55:00,30.34,30.41,30.32,30.38,36717.0,29.0095,29.0765,28.9904,29.0478,36717.0
2022-05-12 12:00:00,30.37,30.38,30.3,30.37,52709.0,29.0382,29.0478,28.9713,29.0382,52709.0
2022-05-12 12:05:00,30.38,30.39,30.32,30.34,26430.0,29.0478,29.0574,28.9904,29.0095,26430.0
2022-05-12 12:10:00,30.32,30.39,30.3,30.38,40065.0,28.9904,29.0574,28.9713,29.0478,40065.0
2022-05-12 12:15:00,30.38,30.41,30.29,30.34,33022.0,29.0478,29.0765,28.9617,29.0095,33022.0
2022-05-12 12:20:00,30.34,30.38,30.3,30.33,46372.0,29.0095,29.0478,28.9713,29.0,46372.0
2022-05-12 12:25:00,30.34,30.48,30.34,30.48,75248.0,29.0095,29.1434,29.0095,29.1434,75248.0
2022-05-12 12:30:00,30.48,30.55,30.45,30.54,113327.0,29.1434,29.2103,29.1147,29.2008,113327.0
2022-05-12 12:35:00,30.54,30.54,30.4,30.41,52586.0,29.2008,29.2008,29.0669,29.0765,52586.0
2022-05-12 12:40:00,30.4,30.42,30.27,30.4,55932.0,29.0669,29.086,28.9426,29.0669,55932.0
2022-05-12 12:45:00,30.41,30.41,30.29,30.31,28350.0,29.0765,29.0765,28.9617,28.9809,28350.0
2022-05-12 12:50:00,30.32,30.33,30.18,30.22,110581.0,28.9904,29.0,28.8566,28.8948,110581.0
2022-05-12 12:55:00,30.21,30.21,30.15,30.18,56096.0,28.8852,28.8852,28.8279,28.8566,56096.0
2022-05-12 13:00:00,30.18,30.2,30.07,30.07,77737.0,28.8566,28.8757,28.7514,28.7514,77737.0
2022-05-12 13:05:00,30.06,30.16,30.04,30.12,151847.0,28.7418,28.8374,28.7227,28.7992,151847.0
2022-05-12 13:10:00,30.13,30.22,30.12,30.22,85746.0,28.8088,28.8948,28.7992,28.8948,85746.0
2022-05-12 13:15:00,30.23,30.32,30.2,30.21,83913.0,28.9044,28.9904,28.8757,28.8852,83913.0
2022-05-12 13:20:00,30.2,30.3,30.2,30.28,63916.0,28.8757,28.9713,28.8757,28.9522,63916.0
2022-05-12 13:25:00,30.26,30.26,30.19,30.21,38349.0,28.9331,28.9331,28.8661,28.8852,38349.0
2022-05-12 13:30:00,30.21,30.24,30.07,30.07,51798.0,28.8852,28.9139,28.7514,28.7514,51798.0
2022-05-12 13:35:00,30.07,30.07,30.02,30.03,62578.0,28.7514,28.7514,28.7036,28.7131,62578.0
2022-05-12 13:40:00,30.03,30.04,29.95,30.01,87372.0,28.7131,28.7227,28.6366,28.694,87372.0
2022-05-12 13:45:00,30.0,30.05,29.96,29.96,35575.0,28.6845,28.7323,28.6462,28.6462,35575.0
2022-05-12 13:50:00,29.97,30.02,29.97,30.02,26045.0,28.6558,28.7036,28.6558,28.7036,26045.0
2022-05-12 13:55:00,30.02,30.1,30.0,30.05,33215.0,28.7036,28.7801,28.6845,28.7323,33215.0
2022-05-12 14:00:00,30.06,30.14,30.06,30.11,49887.0,28.7418,28.8183,28.7418,28.7896,49887.0
2022-05-12 14:05:00,30.11,30.11,29.97,29.97,46994.0,28.7896,28.7896,28.6558,28.6558,46994.0
2022-05-12 14:10:00,29.97,30.0,29.94,30.0,54227.0,28.6558,28.6845,28.6271,28.6845,54227.0
2022-05-12 14:15:00,30.0,30.0,29.87,29.9,35620.0,28.6845,28.6845,28.5602,28.5888,35620.0
2022-05-12 14:20:00,29.91,29.96,29.83,29.83,28161.0,28.5984,28.6462,28.5219,28.5219,28161.0
2022-05-12 14:25:00,29.82,29.84,29.77,29.78,59834.0,28.5124,28.5315,28.4645,28.4741,59834.0
2022-05-12 14:30:00,29.79,29.86,29.75,29.8,65907.0,28.4837,28.5506,28.4454,28.4932,65907.0
2022-05-12 14:35:00,29.8,29.8,29.66,29.68,90630.0,28.4932,28.4932,28.3594,28.3785,90630.0
2022-05-12 14:40:00,29.68,29.75,29.68,29.73,82556.0,28.3785,28.4454,28.3785,28.4263,82556.0
2022-05-12 14:45:00,29.73,29.81,29.72,29.78,54162.0,28.4263,28.5028,28.4167,28.4741,54162.0
2022-05-12 14:50:00,29.78,29.89,29.75,29.88,100211.0,28.4741,28.5793,28.4454,28.5697,100211.0
2022-05-12 14:55:00,29.88,29.93,29.79,29.84,126032.0,28.5697,28.6175,28.4837,28.5315,126032.0
2022-05-12 15:00:00,29.84,29.93,29.82,29.86,82379.0,28.5315,28.6175,28.5124,28.5506,82379.0
2022-05-12 15:05:00,29.86,29.89,29.76,29.77,38942.0,28.5506,28.5793,28.455,28.4645,38942.0
2022-05-12 15:10:00,29.78,29.88,29.76,29.85,58983.0,28.4741,28.5697,28.455,28.541,58983.0
2022-05-12 15:15:00,29.86,30.03,29.86,30.02,79753.0,28.5506,28.7131,28.5506,28.7036,79753.0
2022-05-12 15:20:00,30.01,30.14,30.0,30.1,74959.0,28.694,28.8183,28.6845,28.7801,74959.0
2022-05-12 15:25:00,30.09,30.14,29.97,29.97,77579.0,28.7705,28.8183,28.6558,28.6558,77579.0
2022-05-12 15:30:00,29.96,30.06,29.95,29.98,102027.0,28.6462,28.7418,28.6366,28.6653,102027.0
2022-05-12 15:35:00,29.97,30.08,29.93,30.08,130567.0,28.6558,28.7609,28.6175,28.7609,130567.0
2022-05-12 15:40:00,30.09,30.1,30.04,30.08,62284.0,28.7705,28.7801,28.7227,28.7609,62284.0
2022-05-12 15:45:00,30.08,30.2,30.07,30.15,75697.0,28.7609,28.8757,28.7514,28.8279,75697.0
2022-05-12 15:50:00,30.15,30.23,30.15,30.18,147737.0,28.8279,28.9044,28.8279,28.8566,147737.0
2022-05-12 15:55:00,30.17,30.21,30.14,30.17,385484.0,28.847,28.8852,28.8183,28.847,385484.0
2022-05-13 09:30:00,30.18,30.44,30.12,30.36,335523.0,28.8566,29.1052,28.7992,29.0287,335523.0
2022-05-13 09:35:00,30.37,30.51,30.28,30.37,174427.0,29.0382,29.1721,28.9522,29.0382,174427.0
2022-05-13 09:40:00,30.38,30.4,30.2,30.24,132252.0,29.0478,29.0669,28.8757,28.9139,132252.0
2022-05-13 09:45:00,30.24,30.35,30.13,30.31,114784.0,28.9139,29.0191,28.8088,28.9809,114784.0
2022-05-13 09:50:00,30.32,30.39,30.29,30.38,124583.0,28.9904,29.0574,28.9617,29.0478,124583.0
2022-05-13 09:55:00,30.38,30.43,30.31,30.37,108010.0,29.0478,29.0956,28.9809,29.0382,108010.0
2022-05-13 10:00:00,30.36,30.76,30.36,30.75,275329.0,29.0287,29.4111,29.0287,29.4016,275329.0
2022-05-13 10:05:00,30.76,30.8,30.64,30.72,284168.0,29.4111,29.4494,29.2964,29.3729,284168.0
2022-05-13 10:10:00,30.76,30.91,30.71,30.84,163313.0,29.4111,29.5546,29.3633,29.4876,163313.0
2022-05-13 10:15:00,30.84,30.88,30.77,30.83,159807.0,29.4876,29.5259,29.4207,29.4781,159807.0
2022-05-13 10:20:00,30.84,30.95,30.82,30.86,127853.0,29.4876,29.5928,29.4685,29.5067,127853.0
2022-05-13 10:25:00,30.86,30.95,30.81,30.9,129806.0,29.5067,29.5928,29.4589,29.545,129806.0
2022-05-13 10:30:00,30.9,30.99,30.81,30.98,104591.0,29.545,29.631,29.4589,29.6215,104591.0
2022-05-13 10:35:00,30.98,30.98,30.84,30.84,141713.0,29.6215,29.6215,29.4876,29.4876,141713.0
2022-05-13 10:40:00,30.84,30.87,30.75,30.76,79925.0,29.4876,29.5163,29.4016,29.4111,79925.0
2022-05-13 10:45:00,30.76,30.85,30.75,30.8,41305.0,29.4111,29.4972,29.4016,29.4494,41305.0
2022-05-13 10:50:00,30.81,31.0,30.79,31.0,40205.0,29.4589,29.6406,29.4398,29.6406,40205.0
2022-05-13 10:55:00,31.0,31.05,30.95,31.02,39949.0,29.6406,29.6884,29.5928,29.6597,39949.0
2022-05-13 11:00:00,31.0,31.09,30.98,31.04,69404.0,29.6406,29.7267,29.6215,29.6789,69404.0
2022-05-13 11:05:00,31.04,31.09,31.02,31.05,38666.0,29.6789,29.7267,29.6597,29.6884,38666.0
2022-05-13 11:10:00,31.05,31.11,31.05,31.09,41935.0,29.6884,29.7458,29.6884,29.7267,41935.0
2022-05-13 11:15:00,31.09,31.09,30.97,31.01,79673.0,29.7267,29.7267,29.6119,29.6502,79673.0
2022-05-13 11:20:00,31.01,31.11,31.01,31.09,40134.0,29.6502,29.7458,29.6502,29.7267,40134.0
2022-05-13 11:25:00,31.08,31.14,31.05,31.05,66335.0,29.7171,29.7745,29.6884,29.6884,66335.0
2022-05-13 11:30:00,31.07,31.11,31.02,31.06,40340.0,29.7075,29.7458,29.6597,29.698,40340.0
2022-05-13 11:35:00,31.05,31.09,31.03,31.03,32767.0,29.6884,29.7267,29.6693,29.6693,32767.0
2022-05-13 11:40:00,31.02,31.02,30.97,30.98,53203.0,29.6597,29.6597,29.6119,29.6215,53203.0
2022-05-13 11:45:00,30.99,31.01,30.89,30.91,58908.0,29.631,29.6502,29.5354,29.5546,58908.0
2022-05-13 11:50:00,30.91,31.02,30.91,31.02,29633.0,29.5546,29.6597,29.5546,29.6597,29633.0
2022-05-13 11:55:00,31.02,31.05,30.99,31.01,31383.0,29.6597,29.6884,29.631,29.6502,31383.0
2022-05-13 12:00:00,31.02,31.05,30.96,31.05,46011.0,29.6597,29.6884,29.6024,29.6884,46011.0
2022-05-13 12:05:00,31.06,31.06,31.0,31.02,29938.0,29.698,29.698,29.6406,29.6597,29938.0
2022-05-13 12:10:00,31.02,31.02,30.98,30.99,25596.0,29.6597,29.6597,29.6215,29.631,25596.0
2022-05-13 12:15:00,30.99,31.09,30.99,31.07,96298.0,29.631,29.7267,29.631,29.7075,96298.0
2022-05-13 12:20:00,31.07,31.07,31.02,31.03,21293.0,29.7075,29.7075,29.6597,29.6693,21293.0
2022-05-13 12:25:00,31.02,31.04,31.0,31.03,19006.0,29.6597,29.6789,29.6406,29.6693,19006.0
2022-05-13 12:30:00,31.02,31.04,31.02,31.03,19649.0,29.6597,29.6789,29.6597,29.6693,19649.0
2022-05-13 12:35:00,31.03,31.05,30.99,30.99,18371.0,29.6693,29.6884,29.631,29.631,18371.0
2022-05-13 12:40:00,30.99,31.01,30.95,30.95,21759.0,29.631,29.6502,29.5928,29.5928,21759.0
2022-05-13 12:45:00,30.95,30.95,30.9,30.91,28775.0,29.5928,29.5928,29.545,29.5546,28775.0
2022-05-13 12:50:00,30.91,30.91,30.86,30.89,30675.0,29.5546,29.5546,29.5067,29.5354,30675.0
2022-05-13 12:55:00,30.91,30.98,30.91,30.97,10490.0,29.5546,29.6215,29.5546,29.6119,10490.0
2022-05-13 13:00:00,30.98,31.04,30.98,31.04,13109.0,29.6215,29.6789,29.6215,29.6789,13109.0
2022-05-13 13:05:00,31.05,31.05,30.97,30.98,24833.0,29.6884,29.6884,29.6119,29.6215,24833.0
2022-05-13 13:10:00,30.99,31.0,30.93,30.98,28472.0,29.631,29.6406,29.5737,29.6215,28472.0
2022-05-13 13:15:00,30.97,30.97,30.89,30.91,31507.0,29.6119,29.6119,29.5354,29.5546,31507.0
2022-05-13 13:20:00,30.92,30.95,30.88,30.94,28088.0,29.5641,29.5928,29.5259,29.5832,28088.0
2022-05-13 13:25:00,30.94,30.95,30.87,30.87,36122.0,29.5832,29.5928,29.5163,29.5163,36122.0
2022-05-13 13:30:00,30.87,30.9,30.86,30.9,18670.0,29.5163,29.545,29.5067,29.545,18670.0
2022-05-13 13:35:00,30.9,30.92,30.84,30.84,22548.0,29.545,29.5641,29.4876,29.4876,22548.0
2022-05-13 13:40:00,30.84,30.84,30.73,30.73,70662.0,29.4876,29.4876,29.3824,29.3824,70662.0
2022-05-13 13:45:00,30.72,30.75,30.7,30.75,17858.0,29.3729,29.4016,29.3538,29.4016,17858.0
2022-05-13 13:50:00,30.75,30.79,30.74,30.75,35017.0,29.4016,29.4398,29.392,29.4016,35017.0
2022-05-13 13:55:00,30.75,30.75,30.66,30.66,29713.0,29.4016,29.4016,29.3155,29.3155,29713.0
2022-05-13 14:00:00,30.66,30.66,30.55,30.56,32618.0,29.3155,29.3155,29.2103,29.2199,32618.0
2022-05-13 14:05:00,30.55,30.63,30.53,30.63,27633.0,29.2103,29.2868,29.1912,29.2868,27633.0
2022-05-13 14:10:00,30.64,30.66,30.6,30.63,45441.0,29.2964,29.3155,29.2581,29.2868,45441.0
2022-05-13 14:15:00,30.63,30.7,30.62,30.7,20249.0,29.2868,29.3538,29.2773,29.3538,20249.0
2022-05-13 14:20:00,30.71,30.71,30.61,30.64,33258.0,29.3633,29.3633,29.2677,29.2964,33258.0
2022-05-13 14:25:00,30.64,30.68,30.61,30.67,23544.0,29.2964,29.3346,29.2677,29.3251,23544.0
2022-05-13 14:30:00,30.67,30.78,30.67,30.75,35660.0,29.3251,29.4303,29.3251,29.4016,35660.0
2022-05-13 14:35:00,30.76,30.8,30.73,30.8,93557.0,29.4111,29.4494,29.3824,29.4494,93557.0
2022-05-13 14:40:00,30.8,30.82,30.77,30.78,37756.0,29.4494,29.4685,29.4207,29.4303,37756.0
2022-05-13 14:45:00,30.78,30.79,30.75,30.79,23470.0,29.4303,29.4398,29.4016,29.4398,23470.0
2022-05-13 14:50:00,30.78,30.85,30.78,30.85,24734.0,29.4303,29.4972,29.4303,29.4972,24734.0
2022-05-13 14:55:00,30.86,30.89,30.83,30.89,26854.0,29.5067,29.5354,29.4781,29.5354,26854.0
2022-05-13 15:00:00,30.89,30.89,30.85,30.86,24728.0,29.5354,29.5354,29.4972,29.5067,24728.0
2022-05-13 15:05:00,30.87,30.89,30.86,30.86,25317.0,29.5163,29.5354,29.5067,29.5067,25317.0
2022-05-13 15:10:00,30.87,30.88,30.82,30.87,34357.0,29.5163,29.5259,29.4685,29.5163,34357.0
2022-05-13 15:15:00,30.86,30.86,30.79,30.79,37420.0,29.5067,29.5067,29.4398,29.4398,37420.0
2022-05-13 15:20:00,30.78,30.82,30.76,30.81,36551.0,29.4303,29.4685,29.4111,29.4589,36551.0
2022-05-13 15:25:00,30.82,30.84,30.8,30.8,46492.0,29.4685,29.4876,29.4494,29.4494,46492.0
2022-05-13 15:30:00,30.81,30.86,30.8,30.8,51370.0,29.4589,29.5067,29.4494,29.4494,51370.0
2022-05-13 15:35:00,30.8,30.8,30.74,30.75,67137.0,29.4494,29.4494,29.392,29.4016,67137.0
2022-05-13 15:40:00,30.75,30.82,30.75,30.8,64923.0,29.4016,29.4685,29.4016,29.4494,64923.0
2022-05-13 15:45:00,30.8,30.83,30.77,30.81,53377.0,29.4494,29.4781,29.4207,29.4589,53377.0
2022-05-13 15:50:00,30.82,30.84,30.78,30.83,82593.0,29.4685,29.4876,29.4303,29.4781,82593.0
2022-05-13 15:55:00,30.84,30.88,30.82,30.88,240504.0,29.4876,29.5259,29.4685,29.5259,240504.0
2022-05-16 09:30:00,30.85,30.99,30.82,30.91,214496.0,29.4972,29.631,29.4685,29.5546,214496.0
2022-05-16 09:35:00,30.92,31.0,30.91,30.99,30206.0,29.5641,29.6406,29.5546,29.631,30206.0
2022-05-16 09:40:00,30.99,31.1,30.96,31.05,53140.0,29.631,29.7362,29.6024,29.6884,53140.0
2022-05-16 09:45:00,31.0,31.04,30.75,30.78,85001.0,29.6406,29.6789,29.4016,29.4303,85001.0
2022-05-16 09:50:00,30.79,30.95,30.77,30.87,77902.0,29.4398,29.5928,29.4207,29.5163,77902.0
2022-05-16 09:55:00,30.88,30.93,30.84,30.84,28309.0,29.5259,29.5737,29.4876,29.4876,28309.0
2022-05-16 10:00:00,30.83,30.85,30.77,30.79,29007.0,29.4781,29.4972,29.4207,29.4398,29007.0
2022-05-16 10:05:00,30.8,30.86,30.78,30.85,27404.0,29.4494,29.5067,29.4303,29.4972,27404.0
2022-05-16 10:10:00,30.85,31.02,30.84,30.94,75041.0,29.4972,29.6597,29.4876,29.5832,75041.0
2022-05-16 10:15:00,30.93,31.01,30.93,30.98,26161.0,29.5737,29.6502,29.5737,29.6215,26161.0
2022-05-16 10:20:00,30.99,31.06,30.97,31.03,31113.0,29.631,29.698,29.6119,29.6693,31113.0
2022-05-16 10:25:00,31.01,31.09,31.01,31.08,50868.0,29.6502,29.7267,29.6502,29.7171,50868.0
2022-05-16 10:30:00,31.08,31.09,30.95,30.98,49762.0,29.7171,29.7267,29.5928,29.6215,49762.0
2022-05-16 10:35:00,31.0,31.06,30.97,31.06,16247.0,29.6406,29.698,29.6119,29.698,16247.0
2022-05-16 10:40:00,31.07,31.07,30.93,30.97,30863.0,29.7075,29.7075,29.5737,29.6119,30863.0
2022-05-16 10:45:00,30.99,30.99,30.89,30.89,19854.0,29.631,29.631,29.5354,29.5354,19854.0
2022-05-16 10:50:00,30.88,30.99,30.88,30.99,15293.0,29.5259,29.631,29.5259,29.631,15293.0
2022-05-16 10:55:00,30.96,30.97,30.92,30.93,10196.0,29.6024,29.6119,29.5641,29.5737,10196.0
2022-05-16 11:00:00,30.92,30.99,30.91,30.98,30436.0,29.5641,29.631,29.5546,29.6215,30436.0
2022-05-16 11:05:00,30.98,31.02,30.96,31.0,7460.0,29.6215,29.6597,29.6024,29.6406,7460.0
2022-05-16 11:10:00,31.0,31.0,30.92,30.92,16509.0,29.6406,29.6406,29.5641,29.5641,16509.0
2022-05-16 11:15:00,30.94,31.0,30.94,30.97,8313.0,29.5832,29.6406,29.5832,29.6119,8313.0
2022-05-16 11:20:00,30.96,30.96,30.89,30.95,38878.0,29.6024,29.6024,29.5354,29.5928,38878.0
2022-05-16 11:25:00,30.95,30.95,30.9,30.94,17108.0,29.5928,29.5928,29.545,29.5832,17108.0
2022-05-16 11:30:00,30.93,30.97,30.88,30.97,38482.0,29.5737,29.6119,29.5259,29.6119,38482.0
2022-05-16 11:35:00,30.98,30.99,30.88,30.98,52736.0,29.6215,29.631,29.5259,29.6215,52736.0
2022-05-16 11:40:00,30.97,31.02,30.93,31.02,31875.0,29.6119,29.6597,29.5737,29.6597,31875.0
2022-05-16 11:45:00,31.02,31.06,31.01,31.06,30605.0,29.6597,29.698,29.6502,29.698,30605.0
2022-05-16 11:50:00,31.07,31.12,31.05,31.11,17501.0,29.7075,29.7553,29.6884,29.7458,17501.0
2022-05-16 11:55:00,31.11,31.13,31.09,31.1,45233.0,29.7458,29.7649,29.7267,29.7362,45233.0
2022-05-16 12:00:00,31.11,31.15,31.1,31.1,16269.0,29.7458,29.784,29.7362,29.7362,16269.0
2022-05-16 12:05:00,31.09,31.09,31.05,31.06,19844.0,29.7267,29.7267,29.6884,29.698,19844.0
2022-05-16 12:10:00,31.06,31.06,30.99,30.99,10341.0,29.698,29.698,29.631,29.631,10341.0
2022-05-16 12:15:00,30.99,30.99,30.93,30.94,34544.0,29.631,29.631,29.5737,29.5832,34544.0
2022-05-16 12:20:00,30.94,30.96,30.91,30.93,21368.0,29.5832,29.6024,29.5546,29.5737,21368.0
2022-05-16 12:25:00,30.94,30.95,30.89,30.89,6062.0,29.5832,29.5928,29.5354,29.5354,6062.0
2022-05-16 12:30:00,30.88,30.95,30.88,30.94,24782.0,29.5259,29.5928,29.5259,29.5832,24782.0
2022-05-16 12:35:00,30.96,30.98,30.89,30.89,12890.0,29.6024,29.6215,29.5354,29.5354,12890.0
2022-05-16 12:40:00,30.88,30.93,30.88,30.91,7589.0,29.5259,29.5737,29.5259,29.5546,7589.0
2022-05-16 12:45:00,30.91,30.96,30.91,30.96,15954.0,29.5546,29.6024,29.5546,29.6024,15954.0
2022-05-16 12:50:00,30.96,30.97,30.91,30.92,13464.0,29.6024,29.6119,29.5546,29.5641,13464.0
2022-05-16 12:55:00,30.93,30.94,30.89,30.93,10126.0,29.5737,29.5832,29.5354,29.5737,10126.0
2022-05-16 13:00:00,30.93,30.99,30.93,30.99,15279.0,29.5737,29.631,29.5737,29.631,15279.0
2022-05-16 13:05:00,30.99,31.07,30.97,31.06,19682.0,29.631,29.7075,29.6119,29.698,19682.0
2022-05-16 13:10:00,31.05,31.1,31.03,31.1,9770.0,29.6884,29.7362,29.6693,29.7362,9770.0
2022-05-16 13:15:00,31.11,31.15,31.07,31.07,14842.0,29.7458,29.784,29.7075,29.7075,14842.0
2022-05-16 13:20:00,31.06,31.19,31.06,31.16,19629.0,29.698,29.8223,29.698,29.7936,19629.0
2022-05-16 13:25:00,31.16,31.23,31.16,31.19,26350.0,29.7936,29.8605,29.7936,29.8223,26350.0
2022-05-16 13:30:00,31.19,31.22,31.18,31.21,9632.0,29.8223,29.851,29.8127,29.8414,9632.0
2022-05-16 13:35:00,31.2,31.23,31.2,31.21,16606.0,29.8318,29.8605,29.8318,29.8414,16606.0
2022-05-16 13:40:00,31.22,31.26,31.2,31.24,29516.0,29.851,29.8892,29.8318,29.8701,29516.0
2022-05-16 13:45:00,31.24,31.24,31.17,31.19,11566.0,29.8701,29.8701,29.8032,29.8223,11566.0
2022-05-16 13:50:00,31.2,31.24,31.19,31.19,20710.0,29.8318,29.8701,29.8223,29.8223,20710.0
2022-05-16 13:55:00,31.21,31.21,31.18,31.18,6303.0,29.8414,29.8414,29.8127,29.8127,6303.0
2022-05-16 14:00:00,31.18,31.18,31.13,31.14,9998.0,29.8127,29.8127,29.7649,29.7745,9998.0
2022-05-16 14:05:00,31.15,31.2,31.09,31.1,46118.0,29.784,29.8318,29.7267,29.7362,46118.0
2022-05-16 14:10:00,31.1,31.1,31.02,31.03,34722.0,29.7362,29.7362,29.6597,29.6693,34722.0
2022-05-16 14:15:00,31.05,31.07,31.04,31.04,16311.0,29.6884,29.7075,29.6789,29.6789,16311.0
2022-05-16 14:20:00,31.05,31.06,31.03,31.06,15425.0,29.6884,29.698,29.6693,29.698,15425.0
2022-05-16 14:25:00,31.06,31.07,31.03,31.06,15787.0,29.698,29.7075,29.6693,29.698,15787.0
2022-05-16 14:30:00,31.06,31.07,31.05,31.06,20074.0,29.698,29.7075,29.6884,29.698,20074.0
2022-05-16 14:35:00,31.07,31.09,31.03,31.03,13104.0,29.7075,29.7267,29.6693,29.6693,13104.0
2022-05-16 14:40:00,31.04,31.08,31.04,31.06,15625.0,29.6789,29.7171,29.6789,29.698,15625.0
2022-05-16 14:45:00,31.05,31.05,31.0,31.0,23735.0,29.6884,29.6884,29.6406,29.6406,23735.0
2022-05-16 14:50:00,31.0,31.05,31.0,31.04,19755.0,29.6406,29.6884,29.6406,29.6789,19755.0
2022-05-16 14:55:00,31.03,31.19,31.03,31.17,88774.0,29.6693,29.8223,29.6693,29.8032,88774.0
2022-05-16 15:00:00,31.17,31.21,31.17,31.21,16490.0,29.8032,29.8414,29.8032,29.8414,16490.0
2022-05-16 15:05:00,31.21,31.25,31.2,31.22,22897.0,29.8414,29.8796,29.8318,29.851,22897.0
2022-05-16 15:10:00,31.21,31.21,31.13,31.13,34130.0,29.8414,29.8414,29.7649,29.7649,34130.0
2022-05-16 15:15:00,31.14,31.16,31.12,31.15,18779.0,29.7745,29.7936,29.7553,29.784,18779.0
2022-05-16 15:20:00,31.14,31.17,31.14,31.17,25858.0,29.7745,29.8032,29.7745,29.8032,25858.0
2022-05-16 15:25:00,31.18,31.23,31.18,31.21,18990.0,29.8127,29.8605,29.8127,29.8414,18990.0
2022-05-16 15:30:00,31.2,31.22,31.17,31.18,57785.0,29.8318,29.851,29.8032,29.8127,57785.0
2022-05-16 15:35:00,31.17,31.19,31.14,31.14,32912.0,29.8032,29.8223,29.7745,29.7745,32912.0
2022-05-16 15:40:00,31.15,31.16,31.1,31.1,20402.0,29.784,29.7936,29.7362,29.7362,20402.0
2022-05-16 15:45:00,31.1,31.16,31.09,31.15,56930.0,29.7362,29.7936,29.7267,29.784,56930.0
2022-05-16 15:50:00,31.15,31.2,31.14,31.17,41117.0,29.784,29.8318,29.7745,29.8032,41117.0
2022-05-16 15:55:00,31.17,31.18,31.14,31.17,147470.0,29.8032,29.8127,29.7745,29.8032,147470.0
2022-05-17 09:30:00,31.57,31.65,31.33,31.36,256571.0,30.1856,30.2621,29.9561,29.9848,256571.0
2022-05-17 09:35:00,31.36,31.41,31.23,31.29,50556.0,29.9848,30.0326,29.8605,29.9179,50556.0
2022-05-17 09:40:00,31.29,31.39,31.29,31.33,60419.0,29.9179,30.0135,29.9179,29.9561,60419.0
2022-05-17 09:45:00,31.31,31.33,31.09,31.1,179766.0,29.937,29.9561,29.7267,29.7362,179766.0
2022-05-17 09:50:00,31.11,31.24,31.11,31.21,100742.0,29.7458,29.8701,29.7458,29.8414,100742.0
2022-05-17 09:55:00,31.21,31.31,31.2,31.31,72504.0,29.8414,29.937,29.8318,29.937,72504.0
2022-05-17 10:00:00,31.31,31.36,31.27,31.34,63677.0,29.937,29.9848,29.8988,29.9657,63677.0
2022-05-17 10:05:00,31.32,31.32,31.13,31.13,45251.0,29.9466,29.9466,29.7649,29.7649,45251.0
2022-05-17 10:10:00,31.12,31.14,31.08,31.14,14626.0,29.7553,29.7745,29.7171,29.7745,14626.0
2022-05-17 10:15:00,31.15,31.18,31.08,31.18,26461.0,29.784,29.8127,29.7171,29.8127,26461.0
2022-05-17 10:20:00,31.18,31.21,31.11,31.21,27560.0,29.8127,29.8414,29.7458,29.8414,27560.0
2022-05-17 10:25:00,31.23,31.26,31.21,31.22,21872.0,29.8605,29.8892,29.8414,29.851,21872.0
2022-05-17 10:30:00,31.23,31.25,31.18,31.24,14376.0,29.8605,29.8796,29.8127,29.8701,14376.0
2022-05-17 10:35:00,31.23,31.23,31.13,31.15,13692.0,29.8605,29.8605,29.7649,29.784,13692.0
2022-05-17 10:40:00,31.15,31.15,31.02,31.04,30206.0,29.784,29.784,29.6597,29.6789,30206.0
2022-05-17 10:45:00,31.05,31.08,31.03,31.07,9860.0,29.6884,29.7171,29.6693,29.7075,9860.0
2022-05-17 10:50:00,31.07,31.09,31.01,31.09,20998.0,29.7075,29.7267,29.6502,29.7267,20998.0
2022-05-17 10:55:00,31.08,31.21,31.08,31.19,69434.0,29.7171,29.8414,29.7171,29.8223,69434.0
2022-05-17 11:00:00,31.19,31.21,31.15,31.18,17741.0,29.8223,29.8414,29.784,29.8127,17741.0
2022-05-17 11:05:00,31.18,31.23,31.18,31.22,46825.0,29.8127,29.8605,29.8127,29.851,46825.0
2022-05-17 11:10:00,31.23,31.28,31.21,31.25,12376.0,29.8605,29.9083,29.8414,29.8796,12376.0
2022-05-17 11:15:00,31.24,31.25,31.2,31.2,17879.0,29.8701,29.8796,29.8318,29.8318,17879.0
2022-05-17 11:20:00,31.2,31.25,31.19,31.21,7760.0,29.8318,29.8796,29.8223,29.8414,7760.0
2022-05-17 11:25:00,31.21,31.24,31.21,31.22,14531.0,29.8414,29.8701,29.8414,29.851,14531.0
2022-05-17 11:30:00,31.21,31.28,31.2,31.27,18245.0,29.8414,29.9083,29.8318,29.8988,18245.0
2022-05-17 11:35:00,31.27,31.27,31.2,31.21,36464.0,29.8988,29.8988,29.8318,29.8414,36464.0
2022-05-17 11:40:00,31.21,31.21,31.19,31.2,8739.0,29.8414,29.8414,29.8223,29.8318,8739.0
2022-05-17 11:45:00,31.19,31.19,31.12,31.12,9813.0,29.8223,29.8223,29.7553,29.7553,9813.0
2022-05-17 11:50:00,31.11,31.13,31.1,31.12,7825.0,29.7458,29.7649,29.7362,29.7553,7825.0
2022-05-17 11:55:00,31.11,31.2,31.1,31.17,72590.0,29.7458,29.8318,29.7362,29.8032,72590.0
2022-05-17 12:00:00,31.18,31.21,31.18,31.19,20552.0,29.8127,29.8414,29.8127,29.8223,20552.0
2022-05-17 12:05:00,31.19,31.28,31.18,31.27,46958.0,29.8223,29.9083,29.8127,29.8988,46958.0
2022-05-17 12:10:00,31.26,31.36,31.21,31.36,77391.0,29.8892,29.9848,29.8414,29.9848,77391.0
2022-05-17 12:15:00,31.35,31.41,31.34,31.4,37143.0,29.9753,30.0326,29.9657,30.0231,37143.0
2022-05-17 12:20:00,31.4,31.51,31.4,31.49,99990.0,30.0231,30.1282,30.0231,30.1091,99990.0
2022-05-17 12:25:00,31.48,31.54,31.48,31.5,15956.0,30.0996,30.1569,30.0996,30.1187,15956.0
2022-05-17 12:30:00,31.5,31.52,31.49,31.52,20385.0,30.1187,30.1378,30.1091,30.1378,20385.0
2022-05-17 12:35:00,31.51,31.57,31.51,31.55,17543.0,30.1282,30.1856,30.1282,30.1665,17543.0
2022-05-17 12:40:00,31.56,31.59,31.56,31.57,20716.0,30.176,30.2047,30.176,30.1856,20716.0
2022-05-17 12:45:00,31.58,31.64,31.58,31.61,26965.0,30.1952,30.2525,30.1952,30.2239,26965.0
2022-05-17 12:50:00,31.6,31.6,31.55,31.57,13336.0,30.2143,30.2143,30.1665,30.1856,13336.0
2022-05-17 12:55:00,31.57,31.59,31.55,31.58,16823.0,30.1856,30.2047,30.1665,30.1952,16823.0
2022-05-17 13:00:00,31.58,31.59,31.52,31.54,19679.0,30.1952,30.2047,30.1378,30.1569,19679.0
2022-05-17 13:05:00,31.53,31.54,31.5,31.51,8136.0,30.1474,30.1569,30.1187,30.1282,8136.0
2022-05-17 13:10:00,31.5,31.51,31.47,31.47,9668.0,30.1187,30.1282,30.09,30.09,9668.0
2022-05-17 13:15:00,31.47,31.55,31.47,31.5,15433.0,30.09,30.1665,30.09,30.1187,15433.0
2022-05-17 13:20:00,31.5,31.51,31.46,31.5,12498.0,30.1187,30.1282,30.0804,30.1187,12498.0
2022-05-17 13:25:00,31.47,31.49,31.45,31.45,11979.0,30.09,30.1091,30.0709,30.0709,11979.0
2022-05-17 13:30:00,31.45,31.47,31.45,31.45,3000.0,30.0709,30.09,30.0709,30.0709,3000.0
2022-05-17 13:35:00,31.43,31.43,31.39,31.41,10095.0,30.0517,30.0517,30.0135,30.0326,10095.0
2022-05-17 13:40:00,31.41,31.44,31.39,31.42,18156.0,30.0326,30.0613,30.0135,30.0422,18156.0
2022-05-17 13:45:00,31.41,31.42,31.39,31.42,14524.0,30.0326,30.0422,30.0135,30.0422,14524.0
2022-05-17 13:50:00,31.42,31.45,31.41,31.41,20898.0,30.0422,30.0709,30.0326,30.0326,20898.0
2022-05-17 13:55:00,31.41,31.42,31.38,31.38,8083.0,30.0326,30.0422,30.0039,30.0039,8083.0
2022-05-17 14:00:00,31.37,31.38,31.31,31.36,17367.0,29.9944,30.0039,29.937,29.9848,17367.0
2022-05-17 14:05:00,31.35,31.47,31.33,31.47,33197.0,29.9753,30.09,29.9561,30.09,33197.0
2022-05-17 14:10:00,31.44,31.45,31.26,31.27,45858.0,30.0613,30.0709,29.8892,29.8988,45858.0
2022-05-17 14:15:00,31.31,31.31,31.21,31.25,88786.0,29.937,29.937,29.8414,29.8796,88786.0
2022-05-17 14:20:00,31.25,31.25,31.15,31.23,44131.0,29.8796,29.8796,29.784,29.8605,44131.0
2022-05-17 14:25:00,31.22,31.29,31.22,31.24,26907.0,29.851,29.9179,29.851,29.8701,26907.0
2022-05-17 14:30:00,31.23,31.26,31.09,31.09,90058.0,29.8605,29.8892,29.7267,29.7267,90058.0
2022-05-17 14:35:00,31.08,31.11,31.04,31.11,67373.0,29.7171,29.7458,29.6789,29.7458,67373.0
2022-05-17 14:40:00,31.13,31.27,31.12,31.26,62693.0,29.7649,29.8988,29.7553,29.8892,62693.0
2022-05-17 14:45:00,31.27,31.36,31.26,31.35,44120.0,29.8988,29.9848,29.8892,29.9753,44120.0
2022-05-17 14:50:00,31.32,31.34,31.27,31.28,20275.0,29.9466,29.9657,29.8988,29.9083,20275.0
2022-05-17 14:55:00,31.25,31.27,31.19,31.21,29060.0,29.8796,29.8988,29.8223,29.8414,29060.0
2022-05-17 15:00:00,31.2,31.26,31.17,31.22,22656.0,29.8318,29.8892,29.8032,29.851,22656.0
2022-05-17 15:05:00,31.22,31.27,31.19,31.21,43726.0,29.851,29.8988,29.8223,29.8414,43726.0
2022-05-17 15:10:00,31.21,31.21,31.18,31.19,16874.0,29.8414,29.8414,29.8127,29.8223,16874.0
2022-05-17 15:15:00,31.18,31.2,31.18,31.18,19968.0,29.8127,29.8318,29.8127,29.8127,19968.0
2022-05-17 15:20:00,31.19,31.2,31.16,31.2,11214.0,29.8223,29.8318,29.7936,29.8318,11214.0
2022-05-17 15:25:00,31.19,31.21,31.15,31.15,24223.0,29.8223,29.8414,29.784,29.784,24223.0
2022-05-17 15:30:00,31.15,31.22,31.15,31.2,27791.0,29.784,29.851,29.784,29.8318,27791.0
2022-05-17 15:35:00,31.21,31.23,31.21,31.22,29648.0,29.8414,29.8605,29.8414,29.851,29648.0
2022-05-17 15:40:00,31.22,31.25,31.21,31.25,33853.0,29.851,29.8796,29.8414,29.8796,33853.0
2022-05-17 15:45:00,31.25,31.25,31.18,31.19,47743.0,29.8796,29.8796,29.8127,29.8223,47743.0
2022-05-17 15:50:00,31.19,31.21,31.18,31.2,40054.0,29.8223,29.8414,29.8127,29.8318,40054.0
2022-05-17 15:55:00,31.2,31.24,31.18,31.23,179296.0,29.8318,29.8701,29.8127,29.8605,179296.0
2022-05-18 09:30:00,31.12,31.27,31.06,31.16,155020.0,29.7553,29.8988,29.698,29.7936,155020.0
2022-05-18 09:35:00,31.18,31.25,31.03,31.04,48445.0,29.8127,29.8796,29.6693,29.6789,48445.0
2022-05-18 09:40:00,31.03,31.09,30.95,30.95,82746.0,29.6693,29.7267,29.5928,29.5928,82746.0
2022-05-18 09:45:00,30.95,30.98,30.86,30.88,95153.0,29.5928,29.6215,29.5067,29.5259,95153.0
2022-05-18 09:50:00,30.91,30.92,30.74,30.75,62459.0,29.5546,29.5641,29.392,29.4016,62459.0
2022-05-18 09:55:00,30.75,30.77,30.67,30.69,60626.0,29.4016,29.4207,29.3251,29.3442,60626.0
2022-05-18 10:00:00,30.69,30.73,30.63,30.68,75360.0,29.3442,29.3824,29.2868,29.3346,75360.0
2022-05-18 10:05:00,30.69,30.75,30.67,30.68,33800.0,29.3442,29.4016,29.3251,29.3346,33800.0
2022-05-18 10:10:00,30.68,30.71,30.64,30.68,29661.0,29.3346,29.3633,29.2964,29.3346,29661.0
2022-05-18 10:15:00,30.68,30.68,30.64,30.65,16971.0,29.3346,29.3346,29.2964,29.306,16971.0
2022-05-18 10:20:00,30.66,30.73,30.66,30.67,12780.0,29.3155,29.3824,29.3155,29.3251,12780.0
2022-05-18 10:25:00,30.68,30.74,30.64,30.65,27685.0,29.3346,29.392,29.2964,29.306,27685.0
2022-05-18 10:30:00,30.66,30.78,30.66,30.76,27762.0,29.3155,29.4303,29.3155,29.4111,27762.0
2022-05-18 10:35:00,30.75,30.75,30.62,30.65,22804.0,29.4016,29.4016,29.2773,29.306,22804.0
2022-05-18 10:40:00,30.66,30.75,30.66,30.7,12141.0,29.3155,29.4016,29.3155,29.3538,12141.0
2022-05-18 10:45:00,30.7,30.74,30.66,30.69,20400.0,29.3538,29.392,29.3155,29.3442,20400.0
2022-05-18 10:50:00,30.7,30.7,30.64,30.66,26921.0,29.3538,29.3538,29.2964,29.3155,26921.0
2022-05-18 10:55:00,30.66,30.7,30.63,30.68,62031.0,29.3155,29.3538,29.2868,29.3346,62031.0
2022-05-18 11:00:00,30.68,30.69,30.63,30.65,30885.0,29.3346,29.3442,29.2868,29.306,30885.0
2022-05-18 11:05:00,30.65,30.67,30.62,30.64,34747.0,29.306,29.3251,29.2773,29.2964,34747.0
2022-05-18 11:10:00,30.63,30.63,30.58,30.6,29619.0,29.2868,29.2868,29.239,29.2581,29619.0
2022-05-18 11:15:00,30.6,30.6,30.5,30.52,39174.0,29.2581,29.2581,29.1625,29.1817,39174.0
2022-05-18 11:20:00,30.52,30.56,30.49,30.5,61199.0,29.1817,29.2199,29.153,29.1625,61199.0
2022-05-18 11:25:00,30.5,30.58,30.5,30.57,45361.0,29.1625,29.239,29.1625,29.2295,45361.0
2022-05-18 11:30:00,30.58,30.74,30.55,30.73,257178.0,29.239,29.392,29.2103,29.3824,257178.0
2022-05-18 11:35:00,30.72,30.86,30.72,30.86,64038.0,29.3729,29.5067,29.3729,29.5067,64038.0
2022-05-18 11:40:00,30.85,31.0,30.85,31.0,101116.0,29.4972,29.6406,29.4972,29.6406,101116.0
2022-05-18 11:45:00,30.99,30.99,30.93,30.96,30230.0,29.631,29.631,29.5737,29.6024,30230.0
2022-05-18 11:50:00,30.95,31.03,30.94,31.01,67527.0,29.5928,29.6693,29.5832,29.6502,67527.0
2022-05-18 11:55:00,31.01,31.06,31.01,31.01,24191.0,29.6502,29.698,29.6502,29.6502,24191.0
2022-05-18 12:00:00,30.97,30.98,30.89,30.89,49973.0,29.6119,29.6215,29.5354,29.5354,49973.0
2022-05-18 12:05:00,30.88,30.89,30.81,30.81,21202.0,29.5259,29.5354,29.4589,29.4589,21202.0
2022-05-18 12:10:00,30.82,30.82,30.76,30.81,51295.0,29.4685,29.4685,29.4111,29.4589,51295.0
2022-05-18 12:15:00,30.81,30.88,30.8,30.82,30781.0,29.4589,29.5259,29.4494,29.4685,30781.0
2022-05-18 12:20:00,30.82,30.83,30.77,30.79,24007.0,29.4685,29.4781,29.4207,29.4398,24007.0
2022-05-18 12:25:00,30.79,30.82,30.79,30.79,12286.0,29.4398,29.4685,29.4398,29.4398,12286.0
2022-05-18 12:30:00,30.78,30.82,30.76,30.82,20964.0,29.4303,29.4685,29.4111,29.4685,20964.0
2022-05-18 12:35:00,30.83,30.87,30.79,30.84,13472.0,29.4781,29.5163,29.4398,29.4876,13472.0
2022-05-18 12:40:00,30.83,30.87,30.82,30.85,22072.0,29.4781,29.5163,29.4685,29.4972,22072.0
2022-05-18 12:45:00,30.84,30.89,30.83,30.89,19061.0,29.4876,29.5354,29.4781,29.5354,19061.0
2022-05-18 12:50:00,30.9,30.96,30.89,30.95,10919.0,29.545,29.6024,29.5354,29.5928,10919.0
2022-05-18 12:55:00,30.95,31.0,30.94,30.94,61830.0,29.5928,29.6406,29.5832,29.5832,61830.0
2022-05-18 13:00:00,30.93,30.93,30.79,30.8,51639.0,29.5737,29.5737,29.4398,29.4494,51639.0
2022-05-18 13:05:00,30.8,30.8,30.72,30.73,20249.0,29.4494,29.4494,29.3729,29.3824,20249.0
2022-05-18 13:10:00,30.72,30.72,30.66,30.66,15235.0,29.3729,29.3729,29.3155,29.3155,15235.0
2022-05-18 13:15:00,30.65,30.65,30.58,30.6,38706.0,29.306,29.306,29.239,29.2581,38706.0
2022-05-18 13:20:00,30.6,30.65,30.6,30.61,12759.0,29.2581,29.306,29.2581,29.2677,12759.0
2022-05-18 13:25:00,30.61,30.64,30.6,30.62,15808.0,29.2677,29.2964,29.2581,29.2773,15808.0
2022-05-18 13:30:00,30.63,30.65,30.59,30.61,28683.0,29.2868,29.306,29.2486,29.2677,28683.0
2022-05-18 13:35:00,30.61,30.62,30.57,30.59,24145.0,29.2677,29.2773,29.2295,29.2486,24145.0
2022-05-18 13:40:00,30.59,30.59,30.49,30.51,23239.0,29.2486,29.2486,29.153,29.1721,23239.0
2022-05-18 13:45:00,30.51,30.51,30.46,30.5,14214.0,29.1721,29.1721,29.1243,29.1625,14214.0
2022-05-18 13:50:00,30.49,30.56,30.49,30.55,34065.0,29.153,29.2199,29.153,29.2103,34065.0
2022-05-18 13:55:00,30.55,30.57,30.53,30.55,15178.0,29.2103,29.2295,29.1912,29.2103,15178.0
2022-05-18 14:00:00,30.56,30.57,30.51,30.55,21531.0,29.2199,29.2295,29.1721,29.2103,21531.0
2022-05-18 14:05:00,30.57,30.58,30.49,30.55,17757.0,29.2295,29.239,29.153,29.2103,17757.0
2022-05-18 14:10:00,30.55,30.57,30.52,30.53,10128.0,29.2103,29.2295,29.1817,29.1912,10128.0
2022-05-18 14:15:00,30.52,30.64,30.5,30.64,14876.0,29.1817,29.2964,29.1625,29.2964,14876.0
2022-05-18 14:20:00,30.64,30.77,30.64,30.72,80470.0,29.2964,29.4207,29.2964,29.3729,80470.0
2022-05-18 14:25:00,30.73,30.76,30.72,30.74,7468.0,29.3824,29.4111,29.3729,29.392,7468.0
2022-05-18 14:30:00,30.74,30.78,30.68,30.7,26412.0,29.392,29.4303,29.3346,29.3538,26412.0
2022-05-18 14:35:00,30.7,30.71,30.65,30.71,17469.0,29.3538,29.3633,29.306,29.3633,17469.0
2022-05-18 14:40:00,30.72,30.75,30.66,30.66,19551.0,29.3729,29.4016,29.3155,29.3155,19551.0
2022-05-18 14:45:00,30.67,30.72,30.61,30.72,24688.0,29.3251,29.3729,29.2677,29.3729,24688.0
2022-05-18 14:50:00,30.71,30.74,30.68,30.69,19793.0,29.3633,29.392,29.3346,29.3442,19793.0
2022-05-18 14:55:00,30.71,30.74,30.66,30.67,15305.0,29.3633,29.392,29.3155,29.3251,15305.0
2022-05-18 15:00:00,30.68,30.71,30.68,30.69,23040.0,29.3346,29.3633,29.3346,29.3442,23040.0
2022-05-18 15:05:00,30.7,30.75,30.7,30.74,27522.0,29.3538,29.4016,29.3538,29.392,27522.0
2022-05-18 15:10:00,30.74,30.77,30.72,30.72,27016.0,29.392,29.4207,29.3729,29.3729,27016.0
2022-05-18 15:15:00,30.72,30.75,30.69,30.69,24439.0,29.3729,29.4016,29.3442,29.3442,24439.0
2022-05-18 15:20:00,30.69,30.72,30.56,30.57,30122.0,29.3442,29.3729,29.2199,29.2295,30122.0
2022-05-18 15:25:00,30.56,30.56,30.52,30.54,33142.0,29.2199,29.2199,29.1817,29.2008,33142.0
2022-05-18 15:30:00,30.55,30.57,30.51,30.53,37242.0,29.2103,29.2295,29.1721,29.1912,37242.0
2022-05-18 15:35:00,30.51,30.68,30.51,30.65,31684.0,29.1721,29.3346,29.1721,29.306,31684.0
2022-05-18 15:40:00,30.65,30.67,30.6,30.61,42223.0,29.306,29.3251,29.2581,29.2677,42223.0
2022-05-18 15:45:00,30.61,30.62,30.48,30.49,54924.0,29.2677,29.2773,29.1434,29.153,54924.0
2022-05-18 15:50:00,30.49,30.53,30.47,30.47,64184.0,29.153,29.1912,29.1338,29.1338,64184.0
2022-05-18 15:55:00,30.46,30.48,30.43,30.45,283347.0,29.1243,29.1434,29.0956,29.1147,283347.0
2022-05-19 09:30:00,31.25,31.44,31.24,31.42,321448.0,29.8796,30.0613,29.8701,30.0422,321448.0
2022-05-19 09:35:00,31.41,31.57,31.41,31.57,114768.0,30.0326,30.1856,30.0326,30.1856,114768.0
2022-05-19 09:40:00,31.57,31.73,31.56,31.69,90942.0,30.1856,30.3386,30.176,30.3003,90942.0
2022-05-19 09:45:00,31.7,31.77,31.52,31.53,103236.0,30.3099,30.3768,30.1378,30.1474,103236.0
2022-05-19 09:50:00,31.51,31.62,31.43,31.6,43567.0,30.1282,30.2334,30.0517,30.2143,43567.0
2022-05-19 09:55:00,31.61,31.75,31.57,31.74,125275.0,30.2239,30.3577,30.1856,30.3482,125275.0
2022-05-19 10:00:00,31.75,31.98,31.72,31.89,95719.0,30.3577,30.5776,30.329,30.4916,95719.0
2022-05-19 10:05:00,31.92,31.92,31.77,31.79,58299.0,30.5203,30.5203,30.3768,30.396,58299.0
2022-05-19 10:10:00,31.8,31.92,31.79,31.9,105991.0,30.4055,30.5203,30.396,30.5011,105991.0
2022-05-19 10:15:00,31.92,31.97,31.84,31.86,88277.0,30.5203,30.5681,30.4438,30.4629,88277.0
2022-05-19 10:20:00,31.86,31.92,31.81,31.84,63917.0,30.4629,30.5203,30.4151,30.4438,63917.0
2022-05-19 10:25:00,31.83,31.83,31.66,31.72,108278.0,30.4342,30.4342,30.2717,30.329,108278.0
2022-05-19 10:30:00,31.74,31.81,31.71,31.75,27986.0,30.3482,30.4151,30.3195,30.3577,27986.0
2022-05-19 10:35:00,31.75,31.84,31.74,31.77,24372.0,30.3577,30.4438,30.3482,30.3768,24372.0
2022-05-19 10:40:00,31.74,31.76,31.69,31.72,42495.0,30.3482,30.3673,30.3003,30.329,42495.0
2022-05-19 10:45:00,31.71,31.8,31.71,31.77,43145.0,30.3195,30.4055,30.3195,30.3768,43145.0
2022-05-19 10:50:00,31.77,31.86,31.73,31.85,24415.0,30.3768,30.4629,30.3386,30.4533,24415.0
2022-05-19 10:55:00,31.86,31.95,31.86,31.88,48854.0,30.4629,30.5489,30.4629,30.482,48854.0
2022-05-19 11:00:00,31.88,32.03,31.87,32.0,27005.0,30.482,30.6254,30.4725,30.5968,27005.0
2022-05-19 11:05:00,32.0,32.02,31.93,31.98,40851.0,30.5968,30.6159,30.5298,30.5776,40851.0
2022-05-19 11:10:00,31.98,32.0,31.86,31.86,56174.0,30.5776,30.5968,30.4629,30.4629,56174.0
2022-05-19 11:15:00,31.86,31.99,31.84,31.99,59461.0,30.4629,30.5872,30.4438,30.5872,59461.0
2022-05-19 11:20:00,31.99,32.08,31.95,32.08,65399.0,30.5872,30.6732,30.5489,30.6732,65399.0
2022-05-19 11:25:00,32.09,32.11,32.06,32.08,39664.0,30.6828,30.7019,30.6541,30.6732,39664.0
2022-05-19 11:30:00,32.07,32.14,32.07,32.13,32626.0,30.6637,30.7306,30.6637,30.7211,32626.0
2022-05-19 11:35:00,32.13,32.23,32.11,32.14,42988.0,30.7211,30.8167,30.7019,30.7306,42988.0
2022-05-19 11:40:00,32.13,32.19,32.13,32.14,90425.0,30.7211,30.7784,30.7211,30.7306,90425.0
2022-05-19 11:45:00,32.14,32.15,32.1,32.12,57978.0,30.7306,30.7402,30.6924,30.7115,57978.0
2022-05-19 11:50:00,32.12,32.12,32.05,32.06,60154.0,30.7115,30.7115,30.6446,30.6541,60154.0
2022-05-19 11:55:00,32.05,32.05,32.02,32.04,44350.0,30.6446,30.6446,30.6159,30.635,44350.0
2022-05-19 12:00:00,32.03,32.03,31.95,32.0,58981.0,30.6254,30.6254,30.5489,30.5968,58981.0
2022-05-19 12:05:00,32.01,32.07,31.98,32.05,43989.0,30.6063,30.6637,30.5776,30.6446,43989.0
2022-05-19 12:10:00,32.05,32.08,32.04,32.08,23028.0,30.6446,30.6732,30.635,30.6732,23028.0
2022-05-19 12:15:00,32.08,32.14,32.02,32.02,31312.0,30.6732,30.7306,30.6159,30.6159,31312.0
2022-05-19 12:20:00,32.02,32.03,31.98,32.01,28819.0,30.6159,30.6254,30.5776,30.6063,28819.0
2022-05-19 12:25:00,32.02,32.02,31.96,32.0,24496.0,30.6159,30.6159,30.5585,30.5968,24496.0
2022-05-19 12:30:00,32.02,32.03,31.98,32.0,21219.0,30.6159,30.6254,30.5776,30.5968,21219.0
2022-05-19 12:35:00,32.0,32.01,31.91,31.92,32832.0,30.5968,30.6063,30.5107,30.5203,32832.0
2022-05-19 12:40:00,31.93,31.94,31.88,31.89,80897.0,30.5298,30.5394,30.482,30.4916,80897.0
2022-05-19 12:45:00,31.88,31.93,31.86,31.93,44467.0,30.482,30.5298,30.4629,30.5298,44467.0
2022-05-19 12:50:00,31.93,31.95,31.93,31.93,43464.0,30.5298,30.5489,30.5298,30.5298,43464.0
2022-05-19 12:55:00,31.91,32.01,31.9,32.01,94900.0,30.5107,30.6063,30.5011,30.6063,94900.0
2022-05-19 13:00:00,32.01,32.05,31.97,32.05,50176.0,30.6063,30.6446,30.5681,30.6446,50176.0
2022-05-19 13:05:00,32.05,32.11,32.03,32.09,56864.0,30.6446,30.7019,30.6254,30.6828,56864.0
2022-05-19 13:10:00,32.09,32.09,31.97,31.98,47532.0,30.6828,30.6828,30.5681,30.5776,47532.0
2022-05-19 13:15:00,31.98,32.09,31.95,32.09,64326.0,30.5776,30.6828,30.5489,30.6828,64326.0
2022-05-19 13:20:00,32.09,32.14,32.06,32.14,70969.0,30.6828,30.7306,30.6541,30.7306,70969.0
2022-05-19 13:25:00,32.16,32.24,32.15,32.16,128029.0,30.7497,30.8262,30.7402,30.7497,128029.0
2022-05-19 13:30:00,32.16,32.2,32.09,32.09,47133.0,30.7497,30.788,30.6828,30.6828,47133.0
2022-05-19 13:35:00,32.09,32.19,32.07,32.19,57674.0,30.6828,30.7784,30.6637,30.7784,57674.0
2022-05-19 13:40:00,32.18,32.21,32.13,32.2,48877.0,30.7689,30.7975,30.7211,30.788,48877.0
2022-05-19 13:45:00,32.2,32.2,32.06,32.07,39552.0,30.788,30.788,30.6541,30.6637,39552.0
2022-05-19 13:50:00,32.07,32.2,32.06,32.19,41020.0,30.6637,30.788,30.6541,30.7784,41020.0
2022-05-19 13:55:00,32.2,32.36,32.2,32.34,97945.0,30.788,30.941,30.788,30.9218,97945.0
2022-05-19 14:00:00,32.34,32.35,32.27,32.3,69687.0,30.9218,30.9314,30.8549,30.8836,69687.0
2022-05-19 14:05:00,32.29,32.34,32.27,32.27,74090.0,30.874,30.9218,30.8549,30.8549,74090.0
2022-05-19 14:10:00,32.27,32.29,32.16,32.19,48523.0,30.8549,30.874,30.7497,30.7784,48523.0
2022-05-19 14:15:00,32.19,32.2,32.11,32.11,55071.0,30.7784,30.788,30.7019,30.7019,55071.0
2022-05-19 14:20:00,32.1,32.14,32.06,32.14,31579.0,30.6924,30.7306,30.6541,30.7306,31579.0
2022-05-19 14:25:00,32.15,32.15,32.03,32.06,51307.0,30.7402,30.7402,30.6254,30.6541,51307.0
2022-05-19 14:30:00,32.06,32.11,32.03,32.11,35939.0,30.6541,30.7019,30.6254,30.7019,35939.0
2022-05-19 14:35:00,32.1,32.15,32.06,32.07,38025.0,30.6924,30.7402,30.6541,30.6637,38025.0
2022-05-19 14:40:00,32.07,32.14,32.02,32.13,63041.0,30.6637,30.7306,30.6159,30.7211,63041.0
2022-05-19 14:45:00,32.13,32.19,32.12,32.18,74787.0,30.7211,30.7784,30.7115,30.7689,74787.0
2022-05-19 14:50:00,32.19,32.2,32.16,32.16,49466.0,30.7784,30.788,30.7497,30.7497,49466.0
2022-05-19 14:55:00,32.15,32.17,32.1,32.17,58902.0,30.7402,30.7593,30.6924,30.7593,58902.0
2022-05-19 15:00:00,32.17,32.27,32.13,32.23,105749.0,30.7593,30.8549,30.7211,30.8167,105749.0
2022-05-19 15:05:00,32.24,32.25,32.16,32.16,74048.0,30.8262,30.8358,30.7497,30.7497,74048.0
2022-05-19 15:10:00,32.16,32.19,32.12,32.17,78514.0,30.7497,30.7784,30.7115,30.7593,78514.0
2022-05-19 15:15:00,32.17,32.22,32.13,32.22,75297.0,30.7593,30.8071,30.7211,30.8071,75297.0
2022-05-19 15:20:00,32.21,32.22,32.16,32.16,127216.0,30.7975,30.8071,30.7497,30.7497,127216.0
2022-05-19 15:25:00,32.15,32.2,32.1,32.13,105867.0,30.7402,30.788,30.6924,30.7211,105867.0
2022-05-19 15:30:00,32.12,32.19,32.1,32.13,99779.0,30.7115,30.7784,30.6924,30.7211,99779.0
2022-05-19 15:35:00,32.13,32.15,32.05,32.05,147546.0,30.7211,30.7402,30.6446,30.6446,147546.0
2022-05-19 15:40:00,32.05,32.13,32.03,32.13,114694.0,30.6446,30.7211,30.6254,30.7211,114694.0
2022-05-19 15:45:00,32.12,32.17,32.08,32.13,107711.0,30.7115,30.7593,30.6732,30.7211,107711.0
2022-05-19 15:50:00,32.13,32.16,32.08,32.15,142187.0,30.7211,30.7497,30.6732,30.7402,142187.0
2022-05-19 15:55:00,32.15,32.18,32.12,32.14,179017.0,30.7402,30.7689,30.7115,30.7306,179017.0
2022-05-20 09:30:00,32.17,32.24,31.87,31.88,238582.0,30.7593,30.8262,30.4725,30.482,238582.0
2022-05-20 09:35:00,31.89,32.17,31.89,32.05,85642.0,30.4916,30.7593,30.4916,30.6446,85642.0
2022-05-20 09:40:00,32.05,32.13,31.97,32.09,81879.0,30.6446,30.7211,30.5681,30.6828,81879.0
2022-05-20 09:45:00,32.09,32.09,31.95,32.04,93181.0,30.6828,30.6828,30.5489,30.635,93181.0
2022-05-20 09:50:00,32.04,32.04,31.91,31.92,81441.0,30.635,30.635,30.5107,30.5203,81441.0
2022-05-20 09:55:00,31.92,31.98,31.88,31.9,82572.0,30.5203,30.5776,30.482,30.5011,82572.0
2022-05-20 10:00:00,31.9,31.91,31.76,31.8,107167.0,30.5011,30.5107,30.3673,30.4055,107167.0
2022-05-20 10:05:00,31.81,31.81,31.68,31.69,69541.0,30.4151,30.4151,30.2908,30.3003,69541.0
2022-05-20 10:10:00,31.69,31.73,31.64,31.73,82295.0,30.3003,30.3386,30.2525,30.3386,82295.0
2022-05-20 10:15:00,31.74,31.8,31.73,31.8,53904.0,30.3482,30.4055,30.3386,30.4055,53904.0
2022-05-20 10:20:00,31.8,31.81,31.69,31.77,56302.0,30.4055,30.4151,30.3003,30.3768,56302.0
2022-05-20 10:25:00,31.78,31.8,31.74,31.76,50914.0,30.3864,30.4055,30.3482,30.3673,50914.0
2022-05-20 10:30:00,31.76,31.8,31.72,31.75,58823.0,30.3673,30.4055,30.329,30.3577,58823.0
2022-05-20 10:35:00,31.75,31.75,31.69,31.72,56527.0,30.3577,30.3577,30.3003,30.329,56527.0
2022-05-20 10:40:00,31.73,31.73,31.66,31.69,52628.0,30.3386,30.3386,30.2717,30.3003,52628.0
2022-05-20 10:45:00,31.69,31.73,31.66,31.67,63078.0,30.3003,30.3386,30.2717,30.2812,63078.0
2022-05-20 10:50:00,31.67,31.69,31.57,31.61,52263.0,30.2812,30.3003,30.1856,30.2239,52263.0
2022-05-20 10:55:00,31.61,31.64,31.58,31.61,27731.0,30.2239,30.2525,30.1952,30.2239,27731.0
2022-05-20 11:00:00,31.61,31.67,31.58,31.66,19599.0,30.2239,30.2812,30.1952,30.2717,19599.0
2022-05-20 11:05:00,31.66,31.73,31.65,31.72,20098.0,30.2717,30.3386,30.2621,30.329,20098.0
2022-05-20 11:10:00,31.72,31.74,31.63,31.65,57736.0,30.329,30.3482,30.243,30.2621,57736.0
2022-05-20 11:15:00,31.66,31.74,31.65,31.72,37014.0,30.2717,30.3482,30.2621,30.329,37014.0
2022-05-20 11:20:00,31.73,31.83,31.73,31.83,33032.0,30.3386,30.4342,30.3386,30.4342,33032.0
2022-05-20 11:25:00,31.83,31.98,31.83,31.9,106130.0,30.4342,30.5776,30.4342,30.5011,106130.0
2022-05-20 11:30:00,31.91,31.93,31.87,31.92,18284.0,30.5107,30.5298,30.4725,30.5203,18284.0
2022-05-20 11:35:00,31.93,31.93,31.85,31.88,16857.0,30.5298,30.5298,30.4533,30.482,16857.0
2022-05-20 11:40:00,31.88,31.91,31.86,31.86,11796.0,30.482,30.5107,30.4629,30.4629,11796.0
2022-05-20 11:45:00,31.86,31.96,31.86,31.91,12258.0,30.4629,30.5585,30.4629,30.5107,12258.0
2022-05-20 11:50:00,31.94,31.95,31.89,31.89,9891.0,30.5394,30.5489,30.4916,30.4916,9891.0
2022-05-20 11:55:00,31.88,31.93,31.83,31.83,32875.0,30.482,30.5298,30.4342,30.4342,32875.0
2022-05-20 12:00:00,31.82,31.84,31.71,31.74,30999.0,30.4246,30.4438,30.3195,30.3482,30999.0
2022-05-20 12:05:00,31.74,31.77,31.64,31.64,35075.0,30.3482,30.3768,30.2525,30.2525,35075.0
2022-05-20 12:10:00,31.64,31.73,31.61,31.71,27804.0,30.2525,30.3386,30.2239,30.3195,27804.0
2022-05-20 12:15:00,31.69,31.73,31.68,31.72,16431.0,30.3003,30.3386,30.2908,30.329,16431.0
2022-05-20 12:20:00,31.73,31.75,31.72,31.72,10614.0,30.3386,30.3577,30.329,30.329,10614.0
2022-05-20 12:25:00,31.73,31.73,31.68,31.69,8499.0,30.3386,30.3386,30.2908,30.3003,8499.0
2022-05-20 12:30:00,31.68,31.73,31.65,31.65,22811.0,30.2908,30.3386,30.2621,30.2621,22811.0
2022-05-20 12:35:00,31.65,31.68,31.64,31.67,17351.0,30.2621,30.2908,30.2525,30.2812,17351.0
2022-05-20 12:40:00,31.66,31.66,31.57,31.57,10798.0,30.2717,30.2717,30.1856,30.1856,10798.0
2022-05-20 12:45:00,31.57,31.63,31.55,31.63,37351.0,30.1856,30.243,30.1665,30.243,37351.0
2022-05-20 12:50:00,31.63,31.66,31.6,31.6,18328.0,30.243,30.2717,30.2143,30.2143,18328.0
2022-05-20 12:55:00,31.6,31.66,31.6,31.66,22734.0,30.2143,30.2717,30.2143,30.2717,22734.0
2022-05-20 13:00:00,31.66,31.66,31.58,31.6,15320.0,30.2717,30.2717,30.1952,30.2143,15320.0
2022-05-20 13:05:00,31.59,31.64,31.58,31.6,9674.0,30.2047,30.2525,30.1952,30.2143,9674.0
2022-05-20 13:10:00,31.6,31.62,31.57,31.6,11073.0,30.2143,30.2334,30.1856,30.2143,11073.0
2022-05-20 13:15:00,31.61,31.61,31.58,31.61,11872.0,30.2239,30.2239,30.1952,30.2239,11872.0
2022-05-20 13:20:00,31.62,31.68,31.6,31.67,8648.0,30.2334,30.2908,30.2143,30.2812,8648.0
2022-05-20 13:25:00,31.66,31.7,31.66,31.69,19542.0,30.2717,30.3099,30.2717,30.3003,19542.0
2022-05-20 13:30:00,31.69,31.76,31.68,31.76,26952.0,30.3003,30.3673,30.2908,30.3673,26952.0
2022-05-20 13:35:00,31.76,31.79,31.7,31.77,16593.0,30.3673,30.396,30.3099,30.3768,16593.0
2022-05-20 13:40:00,31.76,31.84,31.75,31.84,15725.0,30.3673,30.4438,30.3577,30.4438,15725.0
2022-05-20 13:45:00,31.83,31.88,31.8,31.8,35550.0,30.4342,30.482,30.4055,30.4055,35550.0
2022-05-20 13:50:00,31.8,31.88,31.79,31.85,30099.0,30.4055,30.482,30.396,30.4533,30099.0
2022-05-20 13:55:00,31.85,31.86,31.82,31.82,15805.0,30.4533,30.4629,30.4246,30.4246,15805.0
2022-05-20 14:00:00,31.82,31.83,31.78,31.81,18454.0,30.4246,30.4342,30.3864,30.4151,18454.0
2022-05-20 14:05:00,31.8,31.8,31.69,31.73,21408.0,30.4055,30.4055,30.3003,30.3386,21408.0
2022-05-20 14:10:00,31.76,31.79,31.71,31.76,19758.0,30.3673,30.396,30.3195,30.3673,19758.0
2022-05-20 14:15:00,31.76,31.8,31.7,31.73,25011.0,30.3673,30.4055,30.3099,30.3386,25011.0
2022-05-20 14:20:00,31.73,31.75,31.66,31.74,14455.0,30.3386,30.3577,30.2717,30.3482,14455.0
2022-05-20 14:25:00,31.73,31.75,31.7,31.71,15391.0,30.3386,30.3577,30.3099,30.3195,15391.0
2022-05-20 14:30:00,31.71,31.73,31.62,31.64,28606.0,30.3195,30.3386,30.2334,30.2525,28606.0
2022-05-20 14:35:00,31.64,31.67,31.64,31.66,13263.0,30.2525,30.2812,30.2525,30.2717,13263.0
2022-05-20 14:40:00,31.66,31.75,31.65,31.75,22748.0,30.2717,30.3577,30.2621,30.3577,22748.0
2022-05-20 14:45:00,31.74,31.82,31.71,31.82,23719.0,30.3482,30.4246,30.3195,30.4246,23719.0
2022-05-20 14:50:00,31.82,31.89,31.8,31.87,40339.0,30.4246,30.4916,30.4055,30.4725,40339.0
2022-05-20 14:55:00,31.87,31.87,31.8,31.84,22656.0,30.4725,30.4725,30.4055,30.4438,22656.0
2022-05-20 15:00:00,31.84,31.87,31.76,31.76,38347.0,30.4438,30.4725,30.3673,30.3673,38347.0
2022-05-20 15:05:00,31.76,31.78,31.74,31.74,12666.0,30.3673,30.3864,30.3482,30.3482,12666.0
2022-05-20 15:10:00,31.75,31.76,31.71,31.74,25873.0,30.3577,30.3673,30.3195,30.3482,25873.0
2022-05-20 15:15:00,31.74,31.77,31.71,31.74,22806.0,30.3482,30.3768,30.3195,30.3482,22806.0
2022-05-20 15:20:00,31.76,31.79,31.74,31.77,19587.0,30.3673,30.396,30.3482,30.3768,19587.0
2022-05-20 15:25:00,31.77,31.83,31.74,31.83,21553.0,30.3768,30.4342,30.3482,30.4342,21553.0
2022-05-20 15:30:00,31.84,31.91,31.79,31.9,44580.0,30.4438,30.5107,30.396,30.5011,44580.0
2022-05-20 15:35:00,31.9,31.98,31.89,31.95,51251.0,30.5011,30.5776,30.4916,30.5489,51251.0
2022-05-20 15:40:00,31.95,32.03,31.95,31.98,37672.0,30.5489,30.6254,30.5489,30.5776,37672.0
2022-05-20 15:45:00,31.98,32.04,31.98,32.02,73080.0,30.5776,30.635,30.5776,30.6159,73080.0
2022-05-20 15:50:00,32.02,32.07,32.02,32.03,88460.0,30.6159,30.6637,30.6159,30.6254,88460.0
2022-05-20 15:55:00,32.03,32.06,32.01,32.05,177406.0,30.6254,30.6541,30.6063,30.6446,177406.0
2022-05-23 09:30:00,32.62,32.83,32.51,32.54,284048.0,31.1896,31.3904,31.0844,31.1131,284048.0
2022-05-23 09:35:00,32.54,32.6,32.37,32.41,72828.0,31.1131,31.1704,30.9505,30.9888,72828.0
2022-05-23 09:40:00,32.39,32.42,32.25,32.34,51753.0,30.9697,30.9983,30.8358,30.9218,51753.0
2022-05-23 09:45:00,32.34,32.39,32.26,32.34,108990.0,30.9218,30.9697,30.8454,30.9218,108990.0
2022-05-23 09:50:00,32.34,32.51,32.32,32.48,51200.0,30.9218,31.0844,30.9027,31.0557,51200.0
2022-05-23 09:55:00,32.49,32.51,32.41,32.48,54996.0,31.0653,31.0844,30.9888,31.0557,54996.0
2022-05-23 10:00:00,32.47,32.51,32.37,32.37,66644.0,31.0461,31.0844,30.9505,30.9505,66644.0
2022-05-23 10:05:00,32.37,32.49,32.37,32.46,65603.0,30.9505,31.0653,30.9505,31.0366,65603.0
2022-05-23 10:10:00,32.46,32.5,32.43,32.45,43116.0,31.0366,31.0748,31.0079,31.027,43116.0
2022-05-23 10:15:00,32.46,32.56,32.46,32.56,32188.0,31.0366,31.1322,31.0366,31.1322,32188.0
2022-05-23 10:20:00,32.56,32.65,32.54,32.65,34237.0,31.1322,31.2183,31.1131,31.2183,34237.0
2022-05-23 10:25:00,32.66,32.68,32.57,32.63,31381.0,31.2278,31.2469,31.1418,31.1991,31381.0
2022-05-23 10:30:00,32.64,32.64,32.45,32.45,75938.0,31.2087,31.2087,31.027,31.027,75938.0
2022-05-23 10:35:00,32.45,32.51,32.45,32.48,33046.0,31.027,31.0844,31.027,31.0557,33046.0
2022-05-23 10:40:00,32.48,32.51,32.44,32.46,31368.0,31.0557,31.0844,31.0175,31.0366,31368.0
2022-05-23 10:45:00,32.46,32.48,32.41,32.46,37634.0,31.0366,31.0557,30.9888,31.0366,37634.0
2022-05-23 10:50:00,32.46,32.47,32.38,32.41,35219.0,31.0366,31.0461,30.9601,30.9888,35219.0
2022-05-23 10:55:00,32.4,32.41,32.35,32.38,21462.0,30.9792,30.9888,30.9314,30.9601,21462.0
2022-05-23 11:00:00,32.36,32.41,32.34,32.41,27725.0,30.941,30.9888,30.9218,30.9888,27725.0
2022-05-23 11:05:00,32.43,32.47,32.41,32.44,31094.0,31.0079,31.0461,30.9888,31.0175,31094.0
2022-05-23 11:10:00,32.45,32.45,32.41,32.45,14588.0,31.027,31.027,30.9888,31.027,14588.0
2022-05-23 11:15:00,32.44,32.44,32.4,32.4,33434.0,31.0175,31.0175,30.9792,30.9792,33434.0
2022-05-23 11:20:00,32.4,32.41,32.33,32.37,32767.0,30.9792,30.9888,30.9123,30.9505,32767.0
2022-05-23 11:25:00,32.39,32.39,32.35,32.39,16331.0,30.9697,30.9697,30.9314,30.9697,16331.0
2022-05-23 11:30:00,32.39,32.44,32.37,32.44,19790.0,30.9697,31.0175,30.9505,31.0175,19790.0
2022-05-23 11:35:00,32.45,32.45,32.41,32.42,22322.0,31.027,31.027,30.9888,30.9983,22322.0
2022-05-23 11:40:00,32.42,32.42,32.36,32.36,29859.0,30.9983,30.9983,30.941,30.941,29859.0
2022-05-23 11:45:00,32.35,32.35,32.31,32.33,19196.0,30.9314,30.9314,30.8932,30.9123,19196.0
2022-05-23 11:50:00,32.32,32.32,32.24,32.26,48885.0,30.9027,30.9027,30.8262,30.8454,48885.0
2022-05-23 11:55:00,32.26,32.26,32.17,32.2,90221.0,30.8454,30.8454,30.7593,30.788,90221.0
2022-05-23 12:00:00,32.2,32.22,32.18,32.2,19136.0,30.788,30.8071,30.7689,30.788,19136.0
2022-05-23 12:05:00,32.19,32.19,32.16,32.16,17698.0,30.7784,30.7784,30.7497,30.7497,17698.0
2022-05-23 12:10:00,32.16,32.16,32.13,32.14,15984.0,30.7497,30.7497,30.7211,30.7306,15984.0
2022-05-23 12:15:00,32.14,32.16,32.09,32.16,70598.0,30.7306,30.7497,30.6828,30.7497,70598.0
2022-05-23 12:20:00,32.15,32.28,32.13,32.28,177992.0,30.7402,30.8645,30.7211,30.8645,177992.0
2022-05-23 12:25:00,32.27,32.28,32.26,32.27,14582.0,30.8549,30.8645,30.8454,30.8549,14582.0
2022-05-23 12:30:00,32.27,32.27,32.2,32.25,30775.0,30.8549,30.8549,30.788,30.8358,30775.0
2022-05-23 12:35:00,32.26,32.27,32.25,32.26,8346.0,30.8454,30.8549,30.8358,30.8454,8346.0
2022-05-23 12:40:00,32.26,32.26,32.24,32.25,9546.0,30.8454,30.8454,30.8262,30.8358,9546.0
2022-05-23 12:45:00,32.26,32.27,32.21,32.21,17035.0,30.8454,30.8549,30.7975,30.7975,17035.0
2022-05-23 12:50:00,32.21,32.21,32.14,32.14,14014.0,30.7975,30.7975,30.7306,30.7306,14014.0
2022-05-23 12:55:00,32.14,32.17,32.13,32.17,9317.0,30.7306,30.7593,30.7211,30.7593,9317.0
2022-05-23 13:00:00,32.17,32.17,32.13,32.15,10369.0,30.7593,30.7593,30.7211,30.7402,10369.0
2022-05-23 13:05:00,32.14,32.14,32.1,32.12,8984.0,30.7306,30.7306,30.6924,30.7115,8984.0
2022-05-23 13:10:00,32.11,32.11,32.07,32.09,7540.0,30.7019,30.7019,30.6637,30.6828,7540.0
2022-05-23 13:15:00,32.09,32.09,31.95,31.97,28564.0,30.6828,30.6828,30.5489,30.5681,28564.0
2022-05-23 13:20:00,31.98,31.99,31.92,31.95,23689.0,30.5776,30.5872,30.5203,30.5489,23689.0
2022-05-23 13:25:00,31.94,32.02,31.92,32.02,16584.0,30.5394,30.6159,30.5203,30.6159,16584.0
2022-05-23 13:30:00,32.01,32.09,31.99,32.09,24272.0,30.6063,30.6828,30.5872,30.6828,24272.0
2022-05-23 13:35:00,32.09,32.2,32.08,32.17,88112.0,30.6828,30.788,30.6732,30.7593,88112.0
2022-05-23 13:40:00,32.18,32.18,32.11,32.11,52305.0,30.7689,30.7689,30.7019,30.7019,52305.0
2022-05-23 13:45:00,32.09,32.11,32.07,32.07,20982.0,30.6828,30.7019,30.6637,30.6637,20982.0
2022-05-23 13:50:00,32.07,32.11,32.05,32.11,22962.0,30.6637,30.7019,30.6446,30.7019,22962.0
2022-05-23 13:55:00,32.14,32.19,32.14,32.19,17128.0,30.7306,30.7784,30.7306,30.7784,17128.0
2022-05-23 14:00:00,32.2,32.21,32.17,32.21,32693.0,30.788,30.7975,30.7593,30.7975,32693.0
2022-05-23 14:05:00,32.21,32.23,32.19,32.22,13539.0,30.7975,30.8167,30.7784,30.8071,13539.0
2022-05-23 14:10:00,32.22,32.25,32.22,32.23,11677.0,30.8071,30.8358,30.8071,30.8167,11677.0
2022-05-23 14:15:00,32.23,32.25,32.21,32.25,8522.0,30.8167,30.8358,30.7975,30.8358,8522.0
2022-05-23 14:20:00,32.25,32.28,32.24,32.28,24540.0,30.8358,30.8645,30.8262,30.8645,24540.0
2022-05-23 14:25:00,32.29,32.31,32.29,32.29,21375.0,30.874,30.8932,30.874,30.874,21375.0
2022-05-23 14:30:00,32.28,32.31,32.28,32.31,9700.0,30.8645,30.8932,30.8645,30.8932,9700.0
2022-05-23 14:35:00,32.31,32.31,32.31,32.31,6179.0,30.8932,30.8932,30.8932,30.8932,6179.0
2022-05-23 14:40:00,32.31,32.35,32.3,32.35,11883.0,30.8932,30.9314,30.8836,30.9314,11883.0
2022-05-23 14:45:00,32.34,32.35,32.31,32.31,28391.0,30.9218,30.9314,30.8932,30.8932,28391.0
2022-05-23 14:50:00,32.35,32.38,32.3,32.34,21014.0,30.9314,30.9601,30.8836,30.9218,21014.0
2022-05-23 14:55:00,32.34,32.34,32.31,32.31,10897.0,30.9218,30.9218,30.8932,30.8932,10897.0
2022-05-23 15:00:00,32.31,32.38,32.31,32.35,21225.0,30.8932,30.9601,30.8932,30.9314,21225.0
2022-05-23 15:05:00,32.36,32.42,32.35,32.4,131725.0,30.941,30.9983,30.9314,30.9792,131725.0
2022-05-23 15:10:00,32.41,32.41,32.31,32.32,26310.0,30.9888,30.9888,30.8932,30.9027,26310.0
2022-05-23 15:15:00,32.33,32.34,32.3,32.32,20047.0,30.9123,30.9218,30.8836,30.9027,20047.0
2022-05-23 15:20:00,32.33,32.33,32.29,32.3,14603.0,30.9123,30.9123,30.874,30.8836,14603.0
2022-05-23 15:25:00,32.31,32.31,32.27,32.27,13451.0,30.8932,30.8932,30.8549,30.8549,13451.0
2022-05-23 15:30:00,32.28,32.29,32.26,32.27,18755.0,30.8645,30.874,30.8454,30.8549,18755.0
2022-05-23 15:35:00,32.27,32.28,32.2,32.21,35301.0,30.8549,30.8645,30.788,30.7975,35301.0
2022-05-23 15:40:00,32.21,32.24,32.2,32.2,34095.0,30.7975,30.8262,30.788,30.788,34095.0
2022-05-23 15:45:00,32.2,32.22,32.17,32.19,38828.0,30.788,30.8071,30.7593,30.7784,38828.0
2022-05-23 15:50:00,32.2,32.24,32.2,32.2,70016.0,30.788,30.8262,30.788,30.788,70016.0
2022-05-23 15:55:00,32.2,32.25,32.2,32.24,138224.0,30.788,30.8358,30.788,30.8262,138224.0
2022-05-24 09:30:00,32.28,32.35,32.04,32.13,179187.0,30.8645,30.9314,30.635,30.7211,179187.0
2022-05-24 09:35:00,32.14,32.2,32.03,32.04,113898.0,30.7306,30.788,30.6254,30.635,113898.0
2022-05-24 09:40:00,32.05,32.15,32.02,32.13,41992.0,30.6446,30.7402,30.6159,30.7211,41992.0
2022-05-24 09:45:00,32.14,32.42,32.14,32.42,133092.0,30.7306,30.9983,30.7306,30.9983,133092.0
2022-05-24 09:50:00,32.43,32.54,32.41,32.48,128747.0,31.0079,31.1131,30.9888,31.0557,128747.0
2022-05-24 09:55:00,32.5,32.75,32.47,32.69,121825.0,31.0748,31.3139,31.0461,31.2565,121825.0
2022-05-24 10:00:00,32.7,32.78,32.57,32.58,121390.0,31.2661,31.3426,31.1418,31.1513,121390.0
2022-05-24 10:05:00,32.58,32.62,32.44,32.44,79584.0,31.1513,31.1896,31.0175,31.0175,79584.0
2022-05-24 10:10:00,32.45,32.57,32.41,32.48,135802.0,31.027,31.1418,30.9888,31.0557,135802.0
2022-05-24 10:15:00,32.43,32.47,32.36,32.45,51676.0,31.0079,31.0461,30.941,31.027,51676.0
2022-05-24 10:20:00,32.44,32.57,32.43,32.57,58830.0,31.0175,31.1418,31.0079,31.1418,58830.0
2022-05-24 10:25:00,32.56,32.57,32.49,32.57,30514.0,31.1322,31.1418,31.0653,31.1418,30514.0
2022-05-24 10:30:00,32.58,32.58,32.52,32.54,43159.0,31.1513,31.1513,31.094,31.1131,43159.0
2022-05-24 10:35:00,32.52,32.63,32.51,32.6,27694.0,31.094,31.1991,31.0844,31.1704,27694.0
2022-05-24 10:40:00,32.6,32.63,32.54,32.58,13982.0,31.1704,31.1991,31.1131,31.1513,13982.0
2022-05-24 10:45:00,32.58,32.67,32.52,32.54,39312.0,31.1513,31.2374,31.094,31.1131,39312.0
2022-05-24 10:50:00,32.54,32.63,32.53,32.63,15145.0,31.1131,31.1991,31.1035,31.1991,15145.0
2022-05-24 10:55:00,32.63,32.72,32.63,32.72,36789.0,31.1991,31.2852,31.1991,31.2852,36789.0
2022-05-24 11:00:00,32.71,32.76,32.7,32.74,42128.0,31.2756,31.3234,31.2661,31.3043,42128.0
2022-05-24 11:05:00,32.73,32.76,32.69,32.69,45605.0,31.2947,31.3234,31.2565,31.2565,45605.0
2022-05-24 11:10:00,32.7,32.7,32.64,32.69,60409.0,31.2661,31.2661,31.2087,31.2565,60409.0
2022-05-24 11:15:00,32.69,32.72,32.65,32.67,27697.0,31.2565,31.2852,31.2183,31.2374,27697.0
2022-05-24 11:20:00,32.63,32.7,32.59,32.7,82071.0,31.1991,31.2661,31.1609,31.2661,82071.0
2022-05-24 11:25:00,32.7,32.72,32.66,32.7,123772.0,31.2661,31.2852,31.2278,31.2661,123772.0
2022-05-24 11:30:00,32.71,32.73,32.66,32.68,41446.0,31.2756,31.2947,31.2278,31.2469,41446.0
2022-05-24 11:35:00,32.68,32.68,32.62,32.66,39531.0,31.2469,31.2469,31.1896,31.2278,39531.0
2022-05-24 11:40:00,32.66,32.76,32.66,32.76,52317.0,31.2278,31.3234,31.2278,31.3234,52317.0
2022-05-24 11:45:00,32.77,32.92,32.77,32.92,68328.0,31.333,31.4764,31.333,31.4764,68328.0
2022-05-24 11:50:00,32.92,32.95,32.81,32.82,58271.0,31.4764,31.5051,31.3712,31.3808,58271.0
2022-05-24 11:55:00,32.83,32.92,32.83,32.85,33819.0,31.3904,31.4764,31.3904,31.4095,33819.0
2022-05-24 12:00:00,32.84,32.91,32.82,32.9,62828.0,31.3999,31.4668,31.3808,31.4573,62828.0
2022-05-24 12:05:00,32.9,32.9,32.78,32.81,64724.0,31.4573,31.4573,31.3426,31.3712,64724.0
2022-05-24 12:10:00,32.81,32.84,32.77,32.79,67233.0,31.3712,31.3999,31.333,31.3521,67233.0
2022-05-24 12:15:00,32.79,32.85,32.73,32.74,22854.0,31.3521,31.4095,31.2947,31.3043,22854.0
2022-05-24 12:20:00,32.73,32.74,32.69,32.74,15616.0,31.2947,31.3043,31.2565,31.3043,15616.0
2022-05-24 12:25:00,32.74,32.76,32.7,32.72,17297.0,31.3043,31.3234,31.2661,31.2852,17297.0
2022-05-24 12:30:00,32.73,32.76,32.65,32.74,43242.0,31.2947,31.3234,31.2183,31.3043,43242.0
2022-05-24 12:35:00,32.74,32.75,32.64,32.67,34016.0,31.3043,31.3139,31.2087,31.2374,34016.0
2022-05-24 12:40:00,32.68,32.7,32.66,32.69,42246.0,31.2469,31.2661,31.2278,31.2565,42246.0
2022-05-24 12:45:00,32.68,32.7,32.65,32.67,20304.0,31.2469,31.2661,31.2183,31.2374,20304.0
2022-05-24 12:50:00,32.67,32.69,32.64,32.65,16455.0,31.2374,31.2565,31.2087,31.2183,16455.0
2022-05-24 12:55:00,32.65,32.69,32.62,32.63,15198.0,31.2183,31.2565,31.1896,31.1991,15198.0
2022-05-24 13:00:00,32.62,32.62,32.51,32.52,29274.0,31.1896,31.1896,31.0844,31.094,29274.0
2022-05-24 13:05:00,32.52,32.54,32.51,32.52,20388.0,31.094,31.1131,31.0844,31.094,20388.0
2022-05-24 13:10:00,32.51,32.56,32.51,32.56,9526.0,31.0844,31.1322,31.0844,31.1322,9526.0
2022-05-24 13:15:00,32.55,32.56,32.51,32.55,23565.0,31.1226,31.1322,31.0844,31.1226,23565.0
2022-05-24 13:20:00,32.55,32.57,32.5,32.54,45300.0,31.1226,31.1418,31.0748,31.1131,45300.0
2022-05-24 13:25:00,32.53,32.56,32.48,32.56,22253.0,31.1035,31.1322,31.0557,31.1322,22253.0
2022-05-24 13:30:00,32.54,32.56,32.52,32.52,11977.0,31.1131,31.1322,31.094,31.094,11977.0
2022-05-24 13:35:00,32.53,32.58,32.53,32.56,8368.0,31.1035,31.1513,31.1035,31.1322,8368.0
2022-05-24 13:40:00,32.57,32.63,32.55,32.55,7856.0,31.1418,31.1991,31.1226,31.1226,7856.0
2022-05-24 13:45:00,32.55,32.6,32.52,32.55,12591.0,31.1226,31.1704,31.094,31.1226,12591.0
2022-05-24 13:50:00,32.56,32.62,32.53,32.62,58851.0,31.1322,31.1896,31.1035,31.1896,58851.0
2022-05-24 13:55:00,32.62,32.66,32.57,32.57,21345.0,31.1896,31.2278,31.1418,31.1418,21345.0
2022-05-24 14:00:00,32.58,32.6,32.53,32.59,21117.0,31.1513,31.1704,31.1035,31.1609,21117.0
2022-05-24 14:05:00,32.57,32.66,32.57,32.62,19575.0,31.1418,31.2278,31.1418,31.1896,19575.0
2022-05-24 14:10:00,32.66,32.72,32.66,32.7,17338.0,31.2278,31.2852,31.2278,31.2661,17338.0
2022-05-24 14:15:00,32.7,32.71,32.62,32.62,15318.0,31.2661,31.2756,31.1896,31.1896,15318.0
2022-05-24 14:20:00,32.62,32.66,32.6,32.66,19369.0,31.1896,31.2278,31.1704,31.2278,19369.0
2022-05-24 14:25:00,32.65,32.68,32.65,32.67,9689.0,31.2183,31.2469,31.2183,31.2374,9689.0
2022-05-24 14:30:00,32.67,32.68,32.63,32.68,15308.0,31.2374,31.2469,31.1991,31.2469,15308.0
2022-05-24 14:35:00,32.68,32.69,32.65,32.65,18032.0,31.2469,31.2565,31.2183,31.2183,18032.0
2022-05-24 14:40:00,32.64,32.65,32.51,32.53,22362.0,31.2087,31.2183,31.0844,31.1035,22362.0
2022-05-24 14:45:00,32.52,32.56,32.47,32.49,27652.0,31.094,31.1322,31.0461,31.0653,27652.0
2022-05-24 14:50:00,32.47,32.47,32.39,32.4,39219.0,31.0461,31.0461,30.9697,30.9792,39219.0
2022-05-24 14:55:00,32.39,32.49,32.37,32.48,32432.0,30.9697,31.0653,30.9505,31.0557,32432.0
2022-05-24 15:00:00,32.47,32.59,32.46,32.59,26774.0,31.0461,31.1609,31.0366,31.1609,26774.0
2022-05-24 15:05:00,32.59,32.62,32.58,32.61,50420.0,31.1609,31.1896,31.1513,31.18,50420.0
2022-05-24 15:10:00,32.62,32.66,32.61,32.66,25970.0,31.1896,31.2278,31.18,31.2278,25970.0
2022-05-24 15:15:00,32.66,32.66,32.61,32.63,11378.0,31.2278,31.2278,31.18,31.1991,11378.0
2022-05-24 15:20:00,32.61,32.71,32.61,32.71,31871.0,31.18,31.2756,31.18,31.2756,31871.0
2022-05-24 15:25:00,32.71,32.79,32.71,32.79,69110.0,31.2756,31.3521,31.2756,31.3521,69110.0
2022-05-24 15:30:00,32.79,32.8,32.77,32.8,38901.0,31.3521,31.3617,31.333,31.3617,38901.0
2022-05-24 15:35:00,32.8,32.85,32.8,32.81,61501.0,31.3617,31.4095,31.3617,31.3712,61501.0
2022-05-24 15:40:00,32.81,32.81,32.76,32.76,36334.0,31.3712,31.3712,31.3234,31.3234,36334.0
2022-05-24 15:45:00,32.75,32.8,32.74,32.78,49142.0,31.3139,31.3617,31.3043,31.3426,49142.0
2022-05-24 15:50:00,32.79,32.8,32.73,32.73,63782.0,31.3521,31.3617,31.2947,31.2947,63782.0
2022-05-24 15:55:00,32.73,32.76,32.72,32.74,96808.0,31.2947,31.3234,31.2852,31.3043,96808.0
2022-05-25 09:30:00,32.4,32.58,32.29,32.56,147224.0,30.9792,31.1513,30.874,31.1322,147224.0
2022-05-25 09:35:00,32.55,32.63,32.49,32.51,52044.0,31.1226,31.1991,31.0653,31.0844,52044.0
2022-05-25 09:40:00,32.53,32.55,32.42,32.44,42131.0,31.1035,31.1226,30.9983,31.0175,42131.0
2022-05-25 09:45:00,32.44,32.48,32.37,32.4,44067.0,31.0175,31.0557,30.9505,30.9792,44067.0
2022-05-25 09:50:00,32.42,32.48,32.37,32.41,21793.0,30.9983,31.0557,30.9505,30.9888,21793.0
2022-05-25 09:55:00,32.4,32.41,32.33,32.36,21463.0,30.9792,30.9888,30.9123,30.941,21463.0
2022-05-25 10:00:00,32.36,32.46,32.3,32.46,26372.0,30.941,31.0366,30.8836,31.0366,26372.0
2022-05-25 10:05:00,32.46,32.46,32.29,32.32,53600.0,31.0366,31.0366,30.874,30.9027,53600.0
2022-05-25 10:10:00,32.32,32.36,32.28,32.33,83174.0,30.9027,30.941,30.8645,30.9123,83174.0
2022-05-25 10:15:00,32.34,32.35,32.29,32.29,108826.0,30.9218,30.9314,30.874,30.874,108826.0
2022-05-25 10:20:00,32.29,32.3,32.25,32.26,32948.0,30.874,30.8836,30.8358,30.8454,32948.0
2022-05-25 10:25:00,32.27,32.29,32.23,32.24,24492.0,30.8549,30.874,30.8167,30.8262,24492.0
2022-05-25 10:30:00,32.23,32.32,32.23,32.26,37525.0,30.8167,30.9027,30.8167,30.8454,37525.0
2022-05-25 10:35:00,32.27,32.3,32.25,32.26,55638.0,30.8549,30.8836,30.8358,30.8454,55638.0
2022-05-25 10:40:00,32.24,32.25,32.19,32.25,37520.0,30.8262,30.8358,30.7784,30.8358,37520.0
2022-05-25 10:45:00,32.24,32.25,32.19,32.23,24071.0,30.8262,30.8358,30.7784,30.8167,24071.0
2022-05-25 10:50:00,32.23,32.27,32.22,32.24,20807.0,30.8167,30.8549,30.8071,30.8262,20807.0
2022-05-25 10:55:00,32.23,32.26,32.18,32.22,24553.0,30.8167,30.8454,30.7689,30.8071,24553.0
2022-05-25 11:00:00,32.23,32.26,32.2,32.21,33689.0,30.8167,30.8454,30.788,30.7975,33689.0
2022-05-25 11:05:00,32.21,32.27,32.18,32.21,27903.0,30.7975,30.8549,30.7689,30.7975,27903.0
2022-05-25 11:10:00,32.22,32.27,32.22,32.25,18322.0,30.8071,30.8549,30.8071,30.8358,18322.0
2022-05-25 11:15:00,32.25,32.29,32.25,32.27,34572.0,30.8358,30.874,30.8358,30.8549,34572.0
2022-05-25 11:20:00,32.28,32.29,32.24,32.27,12519.0,30.8645,30.874,30.8262,30.8549,12519.0
2022-05-25 11:25:00,32.26,32.32,32.25,32.31,23917.0,30.8454,30.9027,30.8358,30.8932,23917.0
2022-05-25 11:30:00,32.3,32.32,32.26,32.26,16672.0,30.8836,30.9027,30.8454,30.8454,16672.0
2022-05-25 11:35:00,32.27,32.28,32.12,32.19,29854.0,30.8549,30.8645,30.7115,30.7784,29854.0
2022-05-25 11:40:00,32.16,32.19,32.15,32.18,11633.0,30.7497,30.7784,30.7402,30.7689,11633.0
2022-05-25 11:45:00,32.19,32.24,32.18,32.23,17624.0,30.7784,30.8262,30.7689,30.8167,17624.0
2022-05-25 11:50:00,32.23,32.23,32.11,32.19,140487.0,30.8167,30.8167,30.7019,30.7784,140487.0
2022-05-25 11:55:00,32.2,32.27,32.19,32.24,13954.0,30.788,30.8549,30.7784,30.8262,13954.0
2022-05-25 12:00:00,32.25,32.32,32.23,32.28,33726.0,30.8358,30.9027,30.8167,30.8645,33726.0
2022-05-25 12:05:00,32.3,32.31,32.25,32.28,19669.0,30.8836,30.8932,30.8358,30.8645,19669.0
2022-05-25 12:10:00,32.28,32.34,32.27,32.3,38119.0,30.8645,30.9218,30.8549,30.8836,38119.0
2022-05-25 12:15:00,32.28,32.28,32.22,32.23,14003.0,30.8645,30.8645,30.8071,30.8167,14003.0
2022-05-25 12:20:00,32.22,32.28,32.22,32.24,9765.0,30.8071,30.8645,30.8071,30.8262,9765.0
2022-05-25 12:25:00,32.27,32.28,32.23,32.27,17948.0,30.8549,30.8645,30.8167,30.8549,17948.0
2022-05-25 12:30:00,32.28,32.3,32.28,32.3,8739.0,30.8645,30.8836,30.8645,30.8836,8739.0
2022-05-25 12:35:00,32.3,32.3,32.16,32.16,104769.0,30.8836,30.8836,30.7497,30.7497,104769.0
2022-05-25 12:40:00,32.17,32.2,32.17,32.2,5564.0,30.7593,30.788,30.7593,30.788,5564.0
2022-05-25 12:45:00,32.22,32.22,32.21,32.22,6523.0,30.8071,30.8071,30.7975,30.8071,6523.0
2022-05-25 12:50:00,32.22,32.23,32.2,32.23,14413.0,30.8071,30.8167,30.788,30.8167,14413.0
2022-05-25 12:55:00,32.23,32.3,32.23,32.3,3273.0,30.8167,30.8836,30.8167,30.8836,3273.0
2022-05-25 13:00:00,32.29,32.29,32.23,32.27,14565.0,30.874,30.874,30.8167,30.8549,14565.0
2022-05-25 13:05:00,32.29,32.29,32.27,32.28,7381.0,30.874,30.874,30.8549,30.8645,7381.0
2022-05-25 13:10:00,32.28,32.36,32.27,32.36,41327.0,30.8645,30.941,30.8549,30.941,41327.0
2022-05-25 13:15:00,32.39,32.46,32.38,32.46,22834.0,30.9697,31.0366,30.9601,31.0366,22834.0
2022-05-25 13:20:00,32.47,32.5,32.43,32.47,31825.0,31.0461,31.0748,31.0079,31.0461,31825.0
2022-05-25 13:25:00,32.47,32.54,32.46,32.53,31875.0,31.0461,31.1131,31.0366,31.1035,31875.0
2022-05-25 13:30:00,32.53,32.55,32.45,32.45,33047.0,31.1035,31.1226,31.027,31.027,33047.0
2022-05-25 13:35:00,32.45,32.48,32.45,32.47,14743.0,31.027,31.0557,31.027,31.0461,14743.0
2022-05-25 13:40:00,32.49,32.52,32.44,32.49,23223.0,31.0653,31.094,31.0175,31.0653,23223.0
2022-05-25 13:45:00,32.49,32.53,32.49,32.51,12296.0,31.0653,31.1035,31.0653,31.0844,12296.0
2022-05-25 13:50:00,32.49,32.49,32.45,32.47,16908.0,31.0653,31.0653,31.027,31.0461,16908.0
2022-05-25 13:55:00,32.47,32.5,32.45,32.5,14569.0,31.0461,31.0748,31.027,31.0748,14569.0
2022-05-25 14:00:00,32.48,32.67,32.48,32.64,104683.0,31.0557,31.2374,31.0557,31.2087,104683.0
2022-05-25 14:05:00,32.64,32.65,32.37,32.5,54065.0,31.2087,31.2183,30.9505,31.0748,54065.0
2022-05-25 14:10:00,32.51,32.62,32.51,32.57,15947.0,31.0844,31.1896,31.0844,31.1418,15947.0
2022-05-25 14:15:00,32.59,32.67,32.52,32.52,9404.0,31.1609,31.2374,31.094,31.094,9404.0
2022-05-25 14:20:00,32.51,32.56,32.49,32.5,12489.0,31.0844,31.1322,31.0653,31.0748,12489.0
2022-05-25 14:25:00,32.51,32.57,32.51,32.52,8224.0,31.0844,31.1418,31.0844,31.094,8224.0
2022-05-25 14:30:00,32.55,32.57,32.53,32.57,36037.0,31.1226,31.1418,31.1035,31.1418,36037.0
2022-05-25 14:35:00,32.57,32.57,32.49,32.49,24297.0,31.1418,31.1418,31.0653,31.0653,24297.0
2022-05-25 14:40:00,32.49,32.5,32.44,32.47,34201.0,31.0653,31.0748,31.0175,31.0461,34201.0
2022-05-25 14:45:00,32.47,32.51,32.45,32.46,14306.0,31.0461,31.0844,31.027,31.0366,14306.0
2022-05-25 14:50:00,32.47,32.52,32.47,32.48,24447.0,31.0461,31.094,31.0461,31.0557,24447.0
2022-05-25 14:55:00,32.49,32.49,32.44,32.47,22595.0,31.0653,31.0653,31.0175,31.0461,22595.0
2022-05-25 15:00:00,32.48,32.56,32.47,32.54,30508.0,31.0557,31.1322,31.0461,31.1131,30508.0
2022-05-25 15:05:00,32.54,32.6,32.53,32.59,15779.0,31.1131,31.1704,31.1035,31.1609,15779.0
2022-05-25 15:10:00,32.59,32.6,32.59,32.59,19301.0,31.1609,31.1704,31.1609,31.1609,19301.0
2022-05-25 15:15:00,32.59,32.59,32.49,32.54,38100.0,31.1609,31.1609,31.0653,31.1131,38100.0
2022-05-25 15:20:00,32.54,32.56,32.54,32.55,14436.0,31.1131,31.1322,31.1131,31.1226,14436.0
2022-05-25 15:25:00,32.54,32.56,32.52,32.56,16992.0,31.1131,31.1322,31.094,31.1322,16992.0
2022-05-25 15:30:00,32.58,32.58,32.55,32.55,19872.0,31.1513,31.1513,31.1226,31.1226,19872.0
2022-05-25 15:35:00,32.56,32.56,32.52,32.53,22183.0,31.1322,31.1322,31.094,31.1035,22183.0
2022-05-25 15:40:00,32.53,32.58,32.52,32.58,14279.0,31.1035,31.1513,31.094,31.1513,14279.0
2022-05-25 15:45:00,32.58,32.58,32.55,32.55,22537.0,31.1513,31.1513,31.1226,31.1226,22537.0
2022-05-25 15:50:00,32.55,32.56,32.5,32.56,41199.0,31.1226,31.1322,31.0748,31.1322,41199.0
2022-05-25 15:55:00,32.56,32.59,32.54,32.58,192517.0,31.1322,31.1609,31.1131,31.1513,192517.0
2022-05-26 09:30:00,32.39,32.51,32.35,32.48,84936.0,30.9697,31.0844,30.9314,31.0557,84936.0
2022-05-26 09:35:00,32.48,32.74,32.48,32.74,96640.0,31.0557,31.3043,31.0557,31.3043,96640.0
2022-05-26 09:40:00,32.71,32.71,32.55,32.61,76768.0,31.2756,31.2756,31.1226,31.18,76768.0
2022-05-26 09:45:00,32.59,32.74,32.59,32.72,47419.0,31.1609,31.3043,31.1609,31.2852,47419.0
2022-05-26 09:50:00,32.69,32.73,32.67,32.7,45355.0,31.2565,31.2947,31.2374,31.2661,45355.0
2022-05-26 09:55:00,32.7,32.71,32.65,32.67,34235.0,31.2661,31.2756,31.2183,31.2374,34235.0
2022-05-26 10:00:00,32.67,32.72,32.64,32.7,43127.0,31.2374,31.2852,31.2087,31.2661,43127.0
2022-05-26 10:05:00,32.7,32.73,32.63,32.65,23860.0,31.2661,31.2947,31.1991,31.2183,23860.0
2022-05-26 10:10:00,32.65,32.77,32.63,32.76,49513.0,31.2183,31.333,31.1991,31.3234,49513.0
2022-05-26 10:15:00,32.77,32.8,32.75,32.78,62209.0,31.333,31.3617,31.3139,31.3426,62209.0
2022-05-26 10:20:00,32.78,32.78,32.68,32.75,25032.0,31.3426,31.3426,31.2469,31.3139,25032.0
2022-05-26 10:25:00,32.75,32.78,32.67,32.68,21205.0,31.3139,31.3426,31.2374,31.2469,21205.0
2022-05-26 10:30:00,32.68,32.69,32.63,32.64,31940.0,31.2469,31.2565,31.1991,31.2087,31940.0
2022-05-26 10:35:00,32.65,32.66,32.61,32.63,23006.0,31.2183,31.2278,31.18,31.1991,23006.0
2022-05-26 10:40:00,32.64,32.64,32.62,32.63,11444.0,31.2087,31.2087,31.1896,31.1991,11444.0
2022-05-26 10:45:00,32.62,32.68,32.62,32.65,16813.0,31.1896,31.2469,31.1896,31.2183,16813.0
2022-05-26 10:50:00,32.66,32.66,32.55,32.57,20100.0,31.2278,31.2278,31.1226,31.1418,20100.0
2022-05-26 10:55:00,32.56,32.56,32.5,32.53,16655.0,31.1322,31.1322,31.0748,31.1035,16655.0
2022-05-26 11:00:00,32.54,32.54,32.47,32.48,29648.0,31.1131,31.1131,31.0461,31.0557,29648.0
2022-05-26 11:05:00,32.48,32.5,32.48,32.5,13504.0,31.0557,31.0748,31.0557,31.0748,13504.0
2022-05-26 11:10:00,32.5,32.51,32.45,32.47,45526.0,31.0748,31.0844,31.027,31.0461,45526.0
2022-05-26 11:15:00,32.47,32.47,32.42,32.47,24430.0,31.0461,31.0461,30.9983,31.0461,24430.0
2022-05-26 11:20:00,32.47,32.48,32.45,32.46,17059.0,31.0461,31.0557,31.027,31.0366,17059.0
2022-05-26 11:25:00,32.46,32.52,32.46,32.52,34747.0,31.0366,31.094,31.0366,31.094,34747.0
2022-05-26 11:30:00,32.51,32.53,32.47,32.48,23933.0,31.0844,31.1035,31.0461,31.0557,23933.0
2022-05-26 11:35:00,32.48,32.48,32.42,32.42,16662.0,31.0557,31.0557,30.9983,30.9983,16662.0
2022-05-26 11:40:00,32.42,32.43,32.4,32.4,7500.0,30.9983,31.0079,30.9792,30.9792,7500.0
2022-05-26 11:45:00,32.41,32.41,32.34,32.36,12249.0,30.9888,30.9888,30.9218,30.941,12249.0
2022-05-26 11:50:00,32.36,32.37,32.35,32.37,10886.0,30.941,30.9505,30.9314,30.9505,10886.0
2022-05-26 11:55:00,32.38,32.4,32.37,32.38,19657.0,30.9601,30.9792,30.9505,30.9601,19657.0
2022-05-26 12:00:00,32.38,32.42,32.38,32.41,4000.0,30.9601,30.9983,30.9601,30.9888,4000.0
2022-05-26 12:05:00,32.4,32.41,32.37,32.38,15233.0,30.9792,30.9888,30.9505,30.9601,15233.0
2022-05-26 12:10:00,32.38,32.44,32.37,32.41,23909.0,30.9601,31.0175,30.9505,30.9888,23909.0
2022-05-26 12:15:00,32.4,32.4,32.37,32.37,21629.0,30.9792,30.9792,30.9505,30.9505,21629.0
2022-05-26 12:20:00,32.36,32.37,32.34,32.36,17270.0,30.941,30.9505,30.9218,30.941,17270.0
2022-05-26 12:25:00,32.34,32.37,32.34,32.37,17878.0,30.9218,30.9505,30.9218,30.9505,17878.0
2022-05-26 12:30:00,32.37,32.44,32.37,32.43,17333.0,30.9505,31.0175,30.9505,31.0079,17333.0
2022-05-26 12:35:00,32.43,32.44,32.39,32.4,21450.0,31.0079,31.0175,30.9697,30.9792,21450.0
2022-05-26 12:40:00,32.4,32.4,32.35,32.36,14240.0,30.9792,30.9792,30.9314,30.941,14240.0
2022-05-26 12:45:00,32.35,32.36,32.31,32.33,16113.0,30.9314,30.941,30.8932,30.9123,16113.0
2022-05-26 12:50:00,32.32,32.34,32.31,32.34,20128.0,30.9027,30.9218,30.8932,30.9218,20128.0
2022-05-26 12:55:00,32.34,32.39,32.34,32.39,21342.0,30.9218,30.9697,30.9218,30.9697,21342.0
2022-05-26 13:00:00,32.39,32.45,32.39,32.45,20933.0,30.9697,31.027,30.9697,31.027,20933.0
2022-05-26 13:05:00,32.45,32.46,32.44,32.45,12909.0,31.027,31.0366,31.0175,31.027,12909.0
2022-05-26 13:10:00,32.46,32.46,32.4,32.43,31422.0,31.0366,31.0366,30.9792,31.0079,31422.0
2022-05-26 13:15:00,32.42,32.42,32.4,32.4,6596.0,30.9983,30.9983,30.9792,30.9792,6596.0
2022-05-26 13:20:00,32.4,32.4,32.3,32.3,14610.0,30.9792,30.9792,30.8836,30.8836,14610.0
2022-05-26 13:25:00,32.29,32.32,32.28,32.29,43423.0,30.874,30.9027,30.8645,30.874,43423.0
2022-05-26 13:30:00,32.29,32.29,32.26,32.27,9573.0,30.874,30.874,30.8454,30.8549,9573.0
2022-05-26 13:35:00,32.27,32.27,32.23,32.23,20667.0,30.8549,30.8549,30.8167,30.8167,20667.0
2022-05-26 13:40:00,32.23,32.26,32.22,32.26,42008.0,30.8167,30.8454,30.8071,30.8454,42008.0
2022-05-26 13:45:00,32.26,32.26,32.22,32.23,20008.0,30.8454,30.8454,30.8071,30.8167,20008.0
2022-05-26 13:50:00,32.23,32.23,32.18,32.18,28598.0,30.8167,30.8167,30.7689,30.7689,28598.0
2022-05-26 13:55:00,32.18,32.18,32.15,32.18,23080.0,30.7689,30.7689,30.7402,30.7689,23080.0
2022-05-26 14:00:00,32.18,32.22,32.16,32.21,15388.0,30.7689,30.8071,30.7497,30.7975,15388.0
2022-05-26 14:05:00,32.19,32.19,32.16,32.19,17153.0,30.7784,30.7784,30.7497,30.7784,17153.0
2022-05-26 14:10:00,32.18,32.2,32.17,32.2,6890.0,30.7689,30.788,30.7593,30.788,6890.0
2022-05-26 14:15:00,32.2,32.22,32.19,32.2,18363.0,30.788,30.8071,30.7784,30.788,18363.0
2022-05-26 14:20:00,32.21,32.26,32.21,32.26,24370.0,30.7975,30.8454,30.7975,30.8454,24370.0
2022-05-26 14:25:00,32.26,32.26,32.2,32.2,15575.0,30.8454,30.8454,30.788,30.788,15575.0
2022-05-26 14:30:00,32.21,32.24,32.21,32.24,16597.0,30.7975,30.8262,30.7975,30.8262,16597.0
2022-05-26 14:35:00,32.25,32.28,32.25,32.27,8381.0,30.8358,30.8645,30.8358,30.8549,8381.0
2022-05-26 14:40:00,32.25,32.28,32.25,32.28,17991.0,30.8358,30.8645,30.8358,30.8645,17991.0
2022-05-26 14:45:00,32.28,32.32,32.27,32.31,14477.0,30.8645,30.9027,30.8549,30.8932,14477.0
2022-05-26 14:50:00,32.32,32.32,32.3,32.32,12170.0,30.9027,30.9027,30.8836,30.9027,12170.0
2022-05-26 14:55:00,32.32,32.34,32.32,32.34,11121.0,30.9027,30.9218,30.9027,30.9218,11121.0
2022-05-26 15:00:00,32.35,32.36,32.33,32.34,25251.0,30.9314,30.941,30.9123,30.9218,25251.0
2022-05-26 15:05:00,32.34,32.42,32.34,32.42,15962.0,30.9218,30.9983,30.9218,30.9983,15962.0
2022-05-26 15:10:00,32.42,32.43,32.4,32.4,16267.0,30.9983,31.0079,30.9792,30.9792,16267.0
2022-05-26 15:15:00,32.4,32.4,32.36,32.38,32380.0,30.9792,30.9792,30.941,30.9601,32380.0
2022-05-26 15:20:00,32.38,32.39,32.37,32.38,10996.0,30.9601,30.9697,30.9505,30.9601,10996.0
2022-05-26 15:25:00,32.37,32.39,32.37,32.38,18547.0,30.9505,30.9697,30.9505,30.9601,18547.0
2022-05-26 15:30:00,32.38,32.4,32.38,32.4,11255.0,30.9601,30.9792,30.9601,30.9792,11255.0
2022-05-26 15:35:00,32.39,32.41,32.38,32.4,23859.0,30.9697,30.9888,30.9601,30.9792,23859.0
2022-05-26 15:40:00,32.39,32.41,32.39,32.41,17669.0,30.9697,30.9888,30.9697,30.9888,17669.0
2022-05-26 15:45:00,32.41,32.43,32.4,32.41,40549.0,30.9888,31.0079,30.9792,30.9888,40549.0
2022-05-26 15:50:00,32.41,32.44,32.4,32.4,30056.0,30.9888,31.0175,30.9792,30.9792,30056.0
2022-05-26 15:55:00,32.39,32.4,32.37,32.39,91891.0,30.9697,30.9792,30.9505,30.9697,91891.0
2022-05-27 09:30:00,32.66,32.74,32.6,32.61,133722.0,31.2278,31.3043,31.1704,31.18,133722.0
2022-05-27 09:35:00,32.62,32.63,32.42,32.47,53513.0,31.1896,31.1991,30.9983,31.0461,53513.0
2022-05-27 09:40:00,32.47,32.51,32.34,32.36,62261.0,31.0461,31.0844,30.9218,30.941,62261.0
2022-05-27 09:45:00,32.36,32.36,32.29,32.34,81625.0,30.941,30.941,30.874,30.9218,81625.0
2022-05-27 09:50:00,32.34,32.52,32.34,32.48,68296.0,30.9218,31.094,30.9218,31.0557,68296.0
2022-05-27 09:55:00,32.49,32.58,32.48,32.56,74594.0,31.0653,31.1513,31.0557,31.1322,74594.0
2022-05-27 10:00:00,32.56,32.57,32.36,32.36,82975.0,31.1322,31.1418,30.941,30.941,82975.0
2022-05-27 10:05:00,32.37,32.39,32.32,32.37,83565.0,30.9505,30.9697,30.9027,30.9505,83565.0
2022-05-27 10:10:00,32.37,32.4,32.34,32.38,39902.0,30.9505,30.9792,30.9218,30.9601,39902.0
2022-05-27 10:15:00,32.38,32.38,32.31,32.31,26489.0,30.9601,30.9601,30.8932,30.8932,26489.0
2022-05-27 10:20:00,32.32,32.4,32.32,32.4,19714.0,30.9027,30.9792,30.9027,30.9792,19714.0
2022-05-27 10:25:00,32.4,32.45,32.39,32.41,11005.0,30.9792,31.027,30.9697,30.9888,11005.0
2022-05-27 10:30:00,32.4,32.45,32.39,32.44,5925.0,30.9792,31.027,30.9697,31.0175,5925.0
2022-05-27 10:35:00,32.45,32.49,32.43,32.43,17246.0,31.027,31.0653,31.0079,31.0079,17246.0
2022-05-27 10:40:00,32.43,32.48,32.42,32.47,11308.0,31.0079,31.0557,30.9983,31.0461,11308.0
2022-05-27 10:45:00,32.48,32.52,32.47,32.49,30207.0,31.0557,31.094,31.0461,31.0653,30207.0
2022-05-27 10:50:00,32.48,32.48,32.47,32.47,6823.0,31.0557,31.0557,31.0461,31.0461,6823.0
2022-05-27 10:55:00,32.46,32.46,32.35,32.36,20387.0,31.0366,31.0366,30.9314,30.941,20387.0
2022-05-27 11:00:00,32.36,32.36,32.27,32.27,28677.0,30.941,30.941,30.8549,30.8549,28677.0
2022-05-27 11:05:00,32.26,32.3,32.25,32.28,27156.0,30.8454,30.8836,30.8358,30.8645,27156.0
2022-05-27 11:10:00,32.29,32.35,32.29,32.33,17718.0,30.874,30.9314,30.874,30.9123,17718.0
2022-05-27 11:15:00,32.32,32.37,32.32,32.33,14185.0,30.9027,30.9505,30.9027,30.9123,14185.0
2022-05-27 11:20:00,32.31,32.37,32.3,32.3,54390.0,30.8932,30.9505,30.8836,30.8836,54390.0
2022-05-27 11:25:00,32.3,32.34,32.3,32.33,20247.0,30.8836,30.9218,30.8836,30.9123,20247.0
2022-05-27 11:30:00,32.33,32.36,32.33,32.34,34035.0,30.9123,30.941,30.9123,30.9218,34035.0
2022-05-27 11:35:00,32.33,32.35,32.31,32.32,46102.0,30.9123,30.9314,30.8932,30.9027,46102.0
2022-05-27 11:40:00,32.31,32.33,32.28,32.3,31813.0,30.8932,30.9123,30.8645,30.8836,31813.0
2022-05-27 11:45:00,32.3,32.32,32.27,32.32,14074.0,30.8836,30.9027,30.8549,30.9027,14074.0
2022-05-27 11:50:00,32.33,32.35,32.31,32.31,5096.0,30.9123,30.9314,30.8932,30.8932,5096.0
2022-05-27 11:55:00,32.35,32.35,32.32,32.33,9088.0,30.9314,30.9314,30.9027,30.9123,9088.0
2022-05-27 12:00:00,32.33,32.38,32.33,32.37,8210.0,30.9123,30.9601,30.9123,30.9505,8210.0
2022-05-27 12:05:00,32.36,32.37,32.34,32.36,4024.0,30.941,30.9505,30.9218,30.941,4024.0
2022-05-27 12:10:00,32.36,32.38,32.3,32.3,5495.0,30.941,30.9601,30.8836,30.8836,5495.0
2022-05-27 12:15:00,32.29,32.3,32.27,32.29,16567.0,30.874,30.8836,30.8549,30.874,16567.0
2022-05-27 12:20:00,32.29,32.3,32.27,32.27,6079.0,30.874,30.8836,30.8549,30.8549,6079.0
2022-05-27 12:25:00,32.27,32.31,32.27,32.3,14823.0,30.8549,30.8932,30.8549,30.8836,14823.0
2022-05-27 12:30:00,32.29,32.3,32.27,32.27,12511.0,30.874,30.8836,30.8549,30.8549,12511.0
2022-05-27 12:35:00,32.27,32.28,32.25,32.26,10783.0,30.8549,30.8645,30.8358,30.8454,10783.0
2022-05-27 12:40:00,32.26,32.26,32.23,32.26,6471.0,30.8454,30.8454,30.8167,30.8454,6471.0
2022-05-27 12:45:00,32.26,32.29,32.25,32.27,9907.0,30.8454,30.874,30.8358,30.8549,9907.0
2022-05-27 12:50:00,32.26,32.27,32.24,32.27,8895.0,30.8454,30.8549,30.8262,30.8549,8895.0
2022-05-27 12:55:00,32.27,32.33,32.26,32.33,14367.0,30.8549,30.9123,30.8454,30.9123,14367.0
2022-05-27 13:00:00,32.34,32.38,32.34,32.38,10300.0,30.9218,30.9601,30.9218,30.9601,10300.0
2022-05-27 13:05:00,32.38,32.38,32.36,32.37,3580.0,30.9601,30.9601,30.941,30.9505,3580.0
2022-05-27 13:10:00,32.39,32.41,32.38,32.41,10445.0,30.9697,30.9888,30.9601,30.9888,10445.0
2022-05-27 13:15:00,32.4,32.4,32.34,32.34,8808.0,30.9792,30.9792,30.9218,30.9218,8808.0
2022-05-27 13:20:00,32.34,32.35,32.32,32.35,5144.0,30.9218,30.9314,30.9027,30.9314,5144.0
2022-05-27 13:25:00,32.34,32.34,32.32,32.34,8070.0,30.9218,30.9218,30.9027,30.9218,8070.0
2022-05-27 13:30:00,32.34,32.35,32.34,32.35,7190.0,30.9218,30.9314,30.9218,30.9314,7190.0
2022-05-27 13:35:00,32.34,32.34,32.3,32.31,12020.0,30.9218,30.9218,30.8836,30.8932,12020.0
2022-05-27 13:40:00,32.3,32.31,32.28,32.31,9617.0,30.8836,30.8932,30.8645,30.8932,9617.0
2022-05-27 13:45:00,32.32,32.34,32.3,32.3,3500.0,30.9027,30.9218,30.8836,30.8836,3500.0
2022-05-27 13:50:00,32.32,32.36,32.32,32.36,3673.0,30.9027,30.941,30.9027,30.941,3673.0
2022-05-27 13:55:00,32.36,32.41,32.36,32.41,10440.0,30.941,30.9888,30.941,30.9888,10440.0
2022-05-27 14:00:00,32.41,32.43,32.41,32.43,4100.0,30.9888,31.0079,30.9888,31.0079,4100.0
2022-05-27 14:05:00,32.42,32.43,32.4,32.43,10728.0,30.9983,31.0079,30.9792,31.0079,10728.0
2022-05-27 14:10:00,32.44,32.46,32.44,32.46,1928.0,31.0175,31.0366,31.0175,31.0366,1928.0
2022-05-27 14:15:00,32.46,32.46,32.43,32.43,16936.0,31.0366,31.0366,31.0079,31.0079,16936.0
2022-05-27 14:20:00,32.43,32.44,32.43,32.43,8795.0,31.0079,31.0175,31.0079,31.0079,8795.0
2022-05-27 14:25:00,32.42,32.42,32.38,32.38,5006.0,30.9983,30.9983,30.9601,30.9601,5006.0
2022-05-27 14:30:00,32.37,32.38,32.35,32.35,8344.0,30.9505,30.9601,30.9314,30.9314,8344.0
2022-05-27 14:35:00,32.34,32.38,32.34,32.35,7914.0,30.9218,30.9601,30.9218,30.9314,7914.0
2022-05-27 14:40:00,32.34,32.35,32.34,32.35,2500.0,30.9218,30.9314,30.9218,30.9314,2500.0
2022-05-27 14:45:00,32.36,32.37,32.36,32.37,7007.0,30.941,30.9505,30.941,30.9505,7007.0
2022-05-27 14:50:00,32.36,32.39,32.36,32.37,9451.0,30.941,30.9697,30.941,30.9505,9451.0
2022-05-27 14:55:00,32.37,32.4,32.37,32.4,9052.0,30.9505,30.9792,30.9505,30.9792,9052.0
2022-05-27 15:00:00,32.39,32.41,32.39,32.41,11628.0,30.9697,30.9888,30.9697,30.9888,11628.0
2022-05-27 15:05:00,32.41,32.45,32.41,32.45,15189.0,30.9888,31.027,30.9888,31.027,15189.0
2022-05-27 15:10:00,32.45,32.45,32.42,32.44,5950.0,31.027,31.027,30.9983,31.0175,5950.0
2022-05-27 15:15:00,32.43,32.45,32.42,32.45,9390.0,31.0079,31.027,30.9983,31.027,9390.0
2022-05-27 15:20:00,32.44,32.44,32.41,32.41,4974.0,31.0175,31.0175,30.9888,30.9888,4974.0
2022-05-27 15:25:00,32.42,32.45,32.42,32.45,13913.0,30.9983,31.027,30.9983,31.027,13913.0
2022-05-27 15:30:00,32.45,32.47,32.44,32.46,17695.0,31.027,31.0461,31.0175,31.0366,17695.0
2022-05-27 15:35:00,32.45,32.45,32.44,32.45,11491.0,31.027,31.027,31.0175,31.027,11491.0
2022-05-27 15:40:00,32.45,32.47,32.43,32.46,39618.0,31.027,31.0461,31.0079,31.0366,39618.0
2022-05-27 15:45:00,32.46,32.46,32.4,32.4,28902.0,31.0366,31.0366,30.9792,30.9792,28902.0
2022-05-27 15:50:00,32.41,32.47,32.41,32.41,33773.0,30.9888,31.0461,30.9888,30.9888,33773.0
2022-05-27 15:55:00,32.41,32.51,32.41,32.48,149604.0,30.9888,31.0844,30.9888,31.0557,149604.0
2022-05-31 09:30:00,32.45,32.91,32.45,32.7,232274.0,31.027,31.4668,31.027,31.2661,232274.0
2022-05-31 09:35:00,32.69,32.74,32.54,32.58,98990.0,31.2565,31.3043,31.1131,31.1513,98990.0
2022-05-31 09:40:00,32.61,32.62,32.52,32.52,32956.0,31.18,31.1896,31.094,31.094,32956.0
2022-05-31 09:45:00,32.52,32.54,32.38,32.43,72516.0,31.094,31.1131,30.9601,31.0079,72516.0
2022-05-31 09:50:00,32.46,32.58,32.46,32.56,49442.0,31.0366,31.1513,31.0366,31.1322,49442.0
2022-05-31 09:55:00,32.51,32.53,32.43,32.45,36291.0,31.0844,31.1035,31.0079,31.027,36291.0
2022-05-31 10:00:00,32.42,32.42,32.32,32.35,50945.0,30.9983,30.9983,30.9027,30.9314,50945.0
2022-05-31 10:05:00,32.36,32.44,32.29,32.33,47442.0,30.941,31.0175,30.874,30.9123,47442.0
2022-05-31 10:10:00,32.33,32.34,32.28,32.34,47497.0,30.9123,30.9218,30.8645,30.9218,47497.0
2022-05-31 10:15:00,32.35,32.37,32.28,32.3,21667.0,30.9314,30.9505,30.8645,30.8836,21667.0
2022-05-31 10:20:00,32.31,32.36,32.23,32.24,29212.0,30.8932,30.941,30.8167,30.8262,29212.0
2022-05-31 10:25:00,32.23,32.28,32.18,32.21,39749.0,30.8167,30.8645,30.7689,30.7975,39749.0
2022-05-31 10:30:00,32.21,32.3,32.21,32.26,31618.0,30.7975,30.8836,30.7975,30.8454,31618.0
2022-05-31 10:35:00,32.25,32.29,32.24,32.28,30961.0,30.8358,30.874,30.8262,30.8645,30961.0
2022-05-31 10:40:00,32.29,32.3,32.23,32.27,30492.0,30.874,30.8836,30.8167,30.8549,30492.0
2022-05-31 10:45:00,32.27,32.3,32.22,32.22,17446.0,30.8549,30.8836,30.8071,30.8071,17446.0
2022-05-31 10:50:00,32.22,32.26,32.19,32.26,13918.0,30.8071,30.8454,30.7784,30.8454,13918.0
2022-05-31 10:55:00,32.29,32.39,32.29,32.34,24019.0,30.874,30.9697,30.874,30.9218,24019.0
2022-05-31 11:00:00,32.34,32.39,32.34,32.35,23026.0,30.9218,30.9697,30.9218,30.9314,23026.0
2022-05-31 11:05:00,32.37,32.37,32.25,32.27,18832.0,30.9505,30.9505,30.8358,30.8549,18832.0
2022-05-31 11:10:00,32.27,32.27,32.17,32.17,21374.0,30.8549,30.8549,30.7593,30.7593,21374.0
2022-05-31 11:15:00,32.17,32.18,32.13,32.13,22823.0,30.7593,30.7689,30.7211,30.7211,22823.0
2022-05-31 11:20:00,32.12,32.13,32.08,32.09,27138.0,30.7115,30.7211,30.6732,30.6828,27138.0
2022-05-31 11:25:00,32.09,32.09,32.06,32.06,22274.0,30.6828,30.6828,30.6541,30.6541,22274.0
2022-05-31 11:30:00,32.05,32.1,32.02,32.03,63204.0,30.6446,30.6924,30.6159,30.6254,63204.0
2022-05-31 11:35:00,32.02,32.04,31.96,32.01,53958.0,30.6159,30.635,30.5585,30.6063,53958.0
2022-05-31 11:40:00,32.0,32.02,31.98,32.0,17631.0,30.5968,30.6159,30.5776,30.5968,17631.0
2022-05-31 11:45:00,32.02,32.05,32.02,32.05,11273.0,30.6159,30.6446,30.6159,30.6446,11273.0
2022-05-31 11:50:00,32.05,32.12,32.03,32.1,24038.0,30.6446,30.7115,30.6254,30.6924,24038.0
2022-05-31 11:55:00,32.11,32.13,32.08,32.08,12993.0,30.7019,30.7211,30.6732,30.6732,12993.0
2022-05-31 12:00:00,32.09,32.16,32.09,32.15,3627.0,30.6828,30.7497,30.6828,30.7402,3627.0
2022-05-31 12:05:00,32.14,32.14,32.09,32.09,14961.0,30.7306,30.7306,30.6828,30.6828,14961.0
2022-05-31 12:10:00,32.09,32.16,32.09,32.12,14859.0,30.6828,30.7497,30.6828,30.7115,14859.0
2022-05-31 12:15:00,32.11,32.12,32.09,32.09,9158.0,30.7019,30.7115,30.6828,30.6828,9158.0
2022-05-31 12:20:00,32.09,32.09,32.04,32.07,8400.0,30.6828,30.6828,30.635,30.6637,8400.0
2022-05-31 12:25:00,32.08,32.12,32.08,32.1,7466.0,30.6732,30.7115,30.6732,30.6924,7466.0
2022-05-31 12:30:00,32.1,32.16,32.09,32.16,8396.0,30.6924,30.7497,30.6828,30.7497,8396.0
2022-05-31 12:35:00,32.17,32.22,32.17,32.22,9499.0,30.7593,30.8071,30.7593,30.8071,9499.0
2022-05-31 12:40:00,32.21,32.21,32.16,32.17,27598.0,30.7975,30.7975,30.7497,30.7593,27598.0
2022-05-31 12:45:00,32.18,32.21,32.17,32.17,15224.0,30.7689,30.7975,30.7593,30.7593,15224.0
2022-05-31 12:50:00,32.17,32.22,32.16,32.21,15017.0,30.7593,30.8071,30.7497,30.7975,15017.0
2022-05-31 12:55:00,32.2,32.2,32.16,32.16,11250.0,30.788,30.788,30.7497,30.7497,11250.0
2022-05-31 13:00:00,32.17,32.19,32.12,32.13,17113.0,30.7593,30.7784,30.7115,30.7211,17113.0
2022-05-31 13:05:00,32.12,32.17,32.12,32.16,12155.0,30.7115,30.7593,30.7115,30.7497,12155.0
2022-05-31 13:10:00,32.15,32.16,32.09,32.09,50042.0,30.7402,30.7497,30.6828,30.6828,50042.0
2022-05-31 13:15:00,32.09,32.09,32.02,32.02,27857.0,30.6828,30.6828,30.6159,30.6159,27857.0
2022-05-31 13:20:00,32.02,32.02,32.01,32.02,11694.0,30.6159,30.6159,30.6063,30.6159,11694.0
2022-05-31 13:25:00,32.02,32.05,32.01,32.02,15924.0,30.6159,30.6446,30.6063,30.6159,15924.0
2022-05-31 13:30:00,32.02,32.06,31.98,32.06,13712.0,30.6159,30.6541,30.5776,30.6541,13712.0
2022-05-31 13:35:00,32.06,32.09,32.03,32.04,18793.0,30.6541,30.6828,30.6254,30.635,18793.0
2022-05-31 13:40:00,32.03,32.05,32.02,32.05,15827.0,30.6254,30.6446,30.6159,30.6446,15827.0
2022-05-31 13:45:00,32.05,32.05,31.96,31.97,7870.0,30.6446,30.6446,30.5585,30.5681,7870.0
2022-05-31 13:50:00,31.96,32.01,31.96,32.0,14348.0,30.5585,30.6063,30.5585,30.5968,14348.0
2022-05-31 13:55:00,31.99,31.99,31.93,31.95,79030.0,30.5872,30.5872,30.5298,30.5489,79030.0
2022-05-31 14:00:00,31.95,31.97,31.93,31.94,28430.0,30.5489,30.5681,30.5298,30.5394,28430.0
2022-05-31 14:05:00,31.93,31.93,31.88,31.9,38027.0,30.5298,30.5298,30.482,30.5011,38027.0
2022-05-31 14:10:00,31.9,31.91,31.88,31.9,25797.0,30.5011,30.5107,30.482,30.5011,25797.0
2022-05-31 14:15:00,31.9,31.94,31.88,31.94,19552.0,30.5011,30.5394,30.482,30.5394,19552.0
2022-05-31 14:20:00,31.93,31.94,31.9,31.91,12653.0,30.5298,30.5394,30.5011,30.5107,12653.0
2022-05-31 14:25:00,31.9,31.91,31.86,31.89,20138.0,30.5011,30.5107,30.4629,30.4916,20138.0
2022-05-31 14:30:00,31.9,31.91,31.83,31.86,54113.0,30.5011,30.5107,30.4342,30.4629,54113.0
2022-05-31 14:35:00,31.85,31.88,31.84,31.87,24458.0,30.4533,30.482,30.4438,30.4725,24458.0
2022-05-31 14:40:00,31.86,31.86,31.82,31.82,19898.0,30.4629,30.4629,30.4246,30.4246,19898.0
2022-05-31 14:45:00,31.82,31.82,31.73,31.74,30367.0,30.4246,30.4246,30.3386,30.3482,30367.0
2022-05-31 14:50:00,31.74,31.74,31.66,31.66,82226.0,30.3482,30.3482,30.2717,30.2717,82226.0
2022-05-31 14:55:00,31.65,31.66,31.62,31.64,31456.0,30.2621,30.2717,30.2334,30.2525,31456.0
2022-05-31 15:00:00,31.65,31.66,31.55,31.59,50481.0,30.2621,30.2717,30.1665,30.2047,50481.0
2022-05-31 15:05:00,31.59,31.64,31.57,31.64,41250.0,30.2047,30.2525,30.1856,30.2525,41250.0
2022-05-31 15:10:00,31.64,31.64,31.59,31.63,33149.0,30.2525,30.2525,30.2047,30.243,33149.0
2022-05-31 15:15:00,31.64,31.71,31.64,31.64,32008.0,30.2525,30.3195,30.2525,30.2525,32008.0
2022-05-31 15:20:00,31.64,31.7,31.64,31.69,19614.0,30.2525,30.3099,30.2525,30.3003,19614.0
2022-05-31 15:25:00,31.69,31.7,31.66,31.7,20166.0,30.3003,30.3099,30.2717,30.3099,20166.0
2022-05-31 15:30:00,31.69,31.77,31.68,31.76,23273.0,30.3003,30.3768,30.2908,30.3673,23273.0
2022-05-31 15:35:00,31.75,31.82,31.73,31.82,64612.0,30.3577,30.4246,30.3386,30.4246,64612.0
2022-05-31 15:40:00,31.82,31.84,31.8,31.8,45906.0,30.4246,30.4438,30.4055,30.4055,45906.0
2022-05-31 15:45:00,31.8,31.82,31.77,31.78,43270.0,30.4055,30.4246,30.3768,30.3864,43270.0
2022-05-31 15:50:00,31.78,31.84,31.77,31.79,174537.0,30.3864,30.4438,30.3768,30.396,174537.0
2022-05-31 15:55:00,31.8,31.8,31.71,31.75,440974.0,30.4055,30.4055,30.3195,30.3577,440974.0
2022-06-01 09:30:00,32.04,32.28,32.03,32.23,178265.0,30.635,30.8645,30.6254,30.8167,178265.0
2022-06-01 09:35:00,32.23,32.25,31.97,31.98,89556.0,30.8167,30.8358,30.5681,30.5776,89556.0
2022-06-01 09:40:00,31.97,32.0,31.82,31.84,84385.0,30.5681,30.5968,30.4246,30.4438,84385.0
2022-06-01 09:45:00,31.84,31.96,31.81,31.83,57155.0,30.4438,30.5585,30.4151,30.4342,57155.0
2022-06-01 09:50:00,31.84,31.86,31.8,31.83,29865.0,30.4438,30.4629,30.4055,30.4342,29865.0
2022-06-01 09:55:00,31.82,31.85,31.78,31.79,62046.0,30.4246,30.4533,30.3864,30.396,62046.0
2022-06-01 10:00:00,31.79,31.81,31.64,31.69,92094.0,30.396,30.4151,30.2525,30.3003,92094.0
2022-06-01 10:05:00,31.69,31.73,31.64,31.71,27923.0,30.3003,30.3386,30.2525,30.3195,27923.0
2022-06-01 10:10:00,31.73,31.8,31.7,31.79,43094.0,30.3386,30.4055,30.3099,30.396,43094.0
2022-06-01 10:15:00,31.79,31.79,31.71,31.71,28768.0,30.396,30.396,30.3195,30.3195,28768.0
2022-06-01 10:20:00,31.72,31.79,31.72,31.76,18358.0,30.329,30.396,30.329,30.3673,18358.0
2022-06-01 10:25:00,31.75,31.75,31.66,31.7,14871.0,30.3577,30.3577,30.2717,30.3099,14871.0
2022-06-01 10:30:00,31.72,31.73,31.6,31.64,36142.0,30.329,30.3386,30.2143,30.2525,36142.0
2022-06-01 10:35:00,31.64,31.69,31.61,31.68,19626.0,30.2525,30.3003,30.2239,30.2908,19626.0
2022-06-01 10:40:00,31.68,31.73,31.66,31.7,19569.0,30.2908,30.3386,30.2717,30.3099,19569.0
2022-06-01 10:45:00,31.7,31.8,31.69,31.79,58038.0,30.3099,30.4055,30.3003,30.396,58038.0
2022-06-01 10:50:00,31.79,31.92,31.79,31.91,81275.0,30.396,30.5203,30.396,30.5107,81275.0
2022-06-01 10:55:00,31.9,31.91,31.86,31.89,41758.0,30.5011,30.5107,30.4629,30.4916,41758.0
2022-06-01 11:00:00,31.89,31.93,31.84,31.93,24482.0,30.4916,30.5298,30.4438,30.5298,24482.0
2022-06-01 11:05:00,31.93,31.94,31.86,31.86,31959.0,30.5298,30.5394,30.4629,30.4629,31959.0
2022-06-01 11:10:00,31.86,31.95,31.86,31.93,26878.0,30.4629,30.5489,30.4629,30.5298,26878.0
2022-06-01 11:15:00,31.93,31.93,31.84,31.89,21638.0,30.5298,30.5298,30.4438,30.4916,21638.0
2022-06-01 11:20:00,31.89,31.89,31.84,31.84,31642.0,30.4916,30.4916,30.4438,30.4438,31642.0
2022-06-01 11:25:00,31.83,31.83,31.74,31.77,44213.0,30.4342,30.4342,30.3482,30.3768,44213.0
2022-06-01 11:30:00,31.79,31.8,31.75,31.79,16950.0,30.396,30.4055,30.3577,30.396,16950.0
2022-06-01 11:35:00,31.79,31.79,31.7,31.73,22819.0,30.396,30.396,30.3099,30.3386,22819.0
2022-06-01 11:40:00,31.73,31.76,31.7,31.75,23669.0,30.3386,30.3673,30.3099,30.3577,23669.0
2022-06-01 11:45:00,31.75,31.84,31.75,31.79,23998.0,30.3577,30.4438,30.3577,30.396,23998.0
2022-06-01 11:50:00,31.79,31.83,31.77,31.83,21123.0,30.396,30.4342,30.3768,30.4342,21123.0
2022-06-01 11:55:00,31.82,31.85,31.82,31.83,7754.0,30.4246,30.4533,30.4246,30.4342,7754.0
2022-06-01 12:00:00,31.84,31.88,31.84,31.88,5690.0,30.4438,30.482,30.4438,30.482,5690.0
2022-06-01 12:05:00,31.9,31.92,31.89,31.89,11604.0,30.5011,30.5203,30.4916,30.4916,11604.0
2022-06-01 12:10:00,31.89,31.98,31.87,31.98,13782.0,30.4916,30.5776,30.4725,30.5776,13782.0
2022-06-01 12:15:00,31.98,32.08,31.98,32.08,21093.0,30.5776,30.6732,30.5776,30.6732,21093.0
2022-06-01 12:20:00,32.08,32.18,32.07,32.16,73528.0,30.6732,30.7689,30.6637,30.7497,73528.0
2022-06-01 12:25:00,32.15,32.15,32.06,32.06,6591.0,30.7402,30.7402,30.6541,30.6541,6591.0
2022-06-01 12:30:00,32.05,32.09,32.02,32.06,13987.0,30.6446,30.6828,30.6159,30.6541,13987.0
2022-06-01 12:35:00,32.07,32.12,32.07,32.09,5276.0,30.6637,30.7115,30.6637,30.6828,5276.0
2022-06-01 12:40:00,32.09,32.12,32.05,32.05,11498.0,30.6828,30.7115,30.6446,30.6446,11498.0
2022-06-01 12:45:00,32.04,32.07,32.0,32.01,19230.0,30.635,30.6637,30.5968,30.6063,19230.0
2022-06-01 12:50:00,32.02,32.08,32.01,32.08,3724.0,30.6159,30.6732,30.6063,30.6732,3724.0
2022-06-01 12:55:00,32.09,32.13,32.05,32.06,8469.0,30.6828,30.7211,30.6446,30.6541,8469.0
2022-06-01 13:00:00,32.08,32.13,32.07,32.09,21227.0,30.6732,30.7211,30.6637,30.6828,21227.0
2022-06-01 13:05:00,32.09,32.13,32.09,32.12,13406.0,30.6828,30.7211,30.6828,30.7115,13406.0
2022-06-01 13:10:00,32.12,32.16,32.11,32.12,12021.0,30.7115,30.7497,30.7019,30.7115,12021.0
2022-06-01 13:15:00,32.13,32.16,32.13,32.15,16341.0,30.7211,30.7497,30.7211,30.7402,16341.0
2022-06-01 13:20:00,32.16,32.16,32.03,32.03,32024.0,30.7497,30.7497,30.6254,30.6254,32024.0
2022-06-01 13:25:00,32.04,32.05,31.95,31.95,14596.0,30.635,30.6446,30.5489,30.5489,14596.0
2022-06-01 13:30:00,31.95,31.99,31.94,31.96,7225.0,30.5489,30.5872,30.5394,30.5585,7225.0
2022-06-01 13:35:00,31.99,32.04,31.99,32.04,8527.0,30.5872,30.635,30.5872,30.635,8527.0
2022-06-01 13:40:00,32.03,32.07,32.03,32.07,10900.0,30.6254,30.6637,30.6254,30.6637,10900.0
2022-06-01 13:45:00,32.08,32.09,32.05,32.08,6236.0,30.6732,30.6828,30.6446,30.6732,6236.0
2022-06-01 13:50:00,32.08,32.08,31.99,31.99,9809.0,30.6732,30.6732,30.5872,30.5872,9809.0
2022-06-01 13:55:00,32.0,32.03,32.0,32.0,3153.0,30.5968,30.6254,30.5968,30.5968,3153.0
2022-06-01 14:00:00,32.0,32.07,31.99,32.07,6847.0,30.5968,30.6637,30.5872,30.6637,6847.0
2022-06-01 14:05:00,32.07,32.07,31.96,31.97,13747.0,30.6637,30.6637,30.5585,30.5681,13747.0
2022-06-01 14:10:00,31.97,31.97,31.96,31.97,14000.0,30.5681,30.5681,30.5585,30.5681,14000.0
2022-06-01 14:15:00,31.97,31.97,31.92,31.92,6037.0,30.5681,30.5681,30.5203,30.5203,6037.0
2022-06-01 14:20:00,31.92,32.02,31.92,32.02,14708.0,30.5203,30.6159,30.5203,30.6159,14708.0
2022-06-01 14:25:00,32.02,32.08,32.01,32.02,15745.0,30.6159,30.6732,30.6063,30.6159,15745.0
2022-06-01 14:30:00,32.03,32.06,32.03,32.05,16818.0,30.6254,30.6541,30.6254,30.6446,16818.0
2022-06-01 14:35:00,32.06,32.07,32.04,32.07,9405.0,30.6541,30.6637,30.635,30.6637,9405.0
2022-06-01 14:40:00,32.05,32.13,32.04,32.13,5960.0,30.6446,30.7211,30.635,30.7211,5960.0
2022-06-01 14:45:00,32.14,32.15,32.08,32.1,16258.0,30.7306,30.7402,30.6732,30.6924,16258.0
2022-06-01 14:50:00,32.09,32.1,32.02,32.02,32491.0,30.6828,30.6924,30.6159,30.6159,32491.0
2022-06-01 14:55:00,32.03,32.04,31.98,32.02,17055.0,30.6254,30.635,30.5776,30.6159,17055.0
2022-06-01 15:00:00,32.02,32.02,31.98,32.0,7423.0,30.6159,30.6159,30.5776,30.5968,7423.0
2022-06-01 15:05:00,32.01,32.07,32.01,32.05,10141.0,30.6063,30.6637,30.6063,30.6446,10141.0
2022-06-01 15:10:00,32.05,32.1,32.03,32.09,14896.0,30.6446,30.6924,30.6254,30.6828,14896.0
2022-06-01 15:15:00,32.08,32.09,32.02,32.05,17451.0,30.6732,30.6828,30.6159,30.6446,17451.0
2022-06-01 15:20:00,32.05,32.08,32.03,32.04,14137.0,30.6446,30.6732,30.6254,30.635,14137.0
2022-06-01 15:25:00,32.04,32.07,32.02,32.06,19140.0,30.635,30.6637,30.6159,30.6541,19140.0
2022-06-01 15:30:00,32.03,32.04,31.95,31.95,31860.0,30.6254,30.635,30.5489,30.5489,31860.0
2022-06-01 15:35:00,31.95,32.02,31.95,32.01,20682.0,30.5489,30.6159,30.5489,30.6063,20682.0
2022-06-01 15:40:00,32.02,32.02,31.96,31.97,17298.0,30.6159,30.6159,30.5585,30.5681,17298.0
2022-06-01 15:45:00,31.96,32.0,31.95,31.98,22486.0,30.5585,30.5968,30.5489,30.5776,22486.0
2022-06-01 15:50:00,31.99,32.01,31.95,31.96,117785.0,30.5872,30.6063,30.5489,30.5585,117785.0
2022-06-01 15:55:00,31.96,31.98,31.93,31.96,182188.0,30.5585,30.5776,30.5298,30.5585,182188.0
2022-06-02 09:30:00,32.42,32.76,32.41,32.76,290883.0,30.9983,31.3234,30.9888,31.3234,290883.0
2022-06-02 09:35:00,32.75,32.84,32.67,32.78,67106.0,31.3139,31.3999,31.2374,31.3426,67106.0
2022-06-02 09:40:00,32.77,32.89,32.65,32.81,85173.0,31.333,31.4477,31.2183,31.3712,85173.0
2022-06-02 09:45:00,32.81,32.89,32.76,32.87,73596.0,31.3712,31.4477,31.3234,31.4286,73596.0
2022-06-02 09:50:00,32.83,32.88,32.79,32.82,31051.0,31.3904,31.4382,31.3521,31.3808,31051.0
2022-06-02 09:55:00,32.82,32.86,32.69,32.79,25950.0,31.3808,31.419,31.2565,31.3521,25950.0
2022-06-02 10:00:00,32.78,32.82,32.76,32.82,25102.0,31.3426,31.3808,31.3234,31.3808,25102.0
2022-06-02 10:05:00,32.8,33.02,32.8,33.01,111502.0,31.3617,31.572,31.3617,31.5625,111502.0
2022-06-02 10:10:00,33.01,33.27,33.0,33.26,270074.0,31.5625,31.8111,31.5529,31.8015,270074.0
2022-06-02 10:15:00,33.25,33.38,33.2,33.25,151411.0,31.7919,31.9162,31.7441,31.7919,151411.0
2022-06-02 10:20:00,33.24,33.25,33.06,33.07,63199.0,31.7824,31.7919,31.6103,31.6198,63199.0
2022-06-02 10:25:00,33.06,33.1,33.0,33.05,81722.0,31.6103,31.6485,31.5529,31.6007,81722.0
2022-06-02 10:30:00,33.06,33.17,33.06,33.16,24575.0,31.6103,31.7154,31.6103,31.7059,24575.0
2022-06-02 10:35:00,33.16,33.24,33.14,33.2,31246.0,31.7059,31.7824,31.6868,31.7441,31246.0
2022-06-02 10:40:00,33.2,33.22,33.1,33.16,33507.0,31.7441,31.7633,31.6485,31.7059,33507.0
2022-06-02 10:45:00,33.16,33.24,33.12,33.24,21269.0,31.7059,31.7824,31.6676,31.7824,21269.0
2022-06-02 10:50:00,33.24,33.25,33.19,33.2,24076.0,31.7824,31.7919,31.7346,31.7441,24076.0
2022-06-02 10:55:00,33.23,33.23,33.15,33.15,10798.0,31.7728,31.7728,31.6963,31.6963,10798.0
2022-06-02 11:00:00,33.16,33.2,33.15,33.17,23414.0,31.7059,31.7441,31.6963,31.7154,23414.0
2022-06-02 11:05:00,33.16,33.21,33.12,33.21,14565.0,31.7059,31.7537,31.6676,31.7537,14565.0
2022-06-02 11:10:00,33.2,33.24,33.2,33.22,31194.0,31.7441,31.7824,31.7441,31.7633,31194.0
2022-06-02 11:15:00,33.21,33.22,33.08,33.08,27368.0,31.7537,31.7633,31.6294,31.6294,27368.0
2022-06-02 11:20:00,33.08,33.09,33.05,33.07,21150.0,31.6294,31.639,31.6007,31.6198,21150.0
2022-06-02 11:25:00,33.08,33.13,33.06,33.13,28128.0,31.6294,31.6772,31.6103,31.6772,28128.0
2022-06-02 11:30:00,33.13,33.15,33.07,33.15,18232.0,31.6772,31.6963,31.6198,31.6963,18232.0
2022-06-02 11:35:00,33.15,33.16,33.11,33.14,19611.0,31.6963,31.7059,31.6581,31.6868,19611.0
2022-06-02 11:40:00,33.15,33.3,33.15,33.29,27529.0,31.6963,31.8397,31.6963,31.8302,27529.0
2022-06-02 11:45:00,33.3,33.38,33.3,33.38,9455.0,31.8397,31.9162,31.8397,31.9162,9455.0
2022-06-02 11:50:00,33.38,33.44,33.37,33.39,18337.0,31.9162,31.9736,31.9067,31.9258,18337.0
2022-06-02 11:55:00,33.38,33.39,33.28,33.28,13145.0,31.9162,31.9258,31.8206,31.8206,13145.0
2022-06-02 12:00:00,33.27,33.27,33.24,33.27,16630.0,31.8111,31.8111,31.7824,31.8111,16630.0
2022-06-02 12:05:00,33.28,33.31,33.21,33.31,14661.0,31.8206,31.8493,31.7537,31.8493,14661.0
2022-06-02 12:10:00,33.3,33.33,33.29,33.3,13622.0,31.8397,31.8684,31.8302,31.8397,13622.0
2022-06-02 12:15:00,33.3,33.33,33.28,33.3,10285.0,31.8397,31.8684,31.8206,31.8397,10285.0
2022-06-02 12:20:00,33.31,33.34,33.3,33.32,16025.0,31.8493,31.878,31.8397,31.8589,16025.0
2022-06-02 12:25:00,33.29,33.29,33.24,33.26,35789.0,31.8302,31.8302,31.7824,31.8015,35789.0
2022-06-02 12:30:00,33.26,33.27,33.24,33.26,41518.0,31.8015,31.8111,31.7824,31.8015,41518.0
2022-06-02 12:35:00,33.28,33.34,33.28,33.34,29097.0,31.8206,31.878,31.8206,31.878,29097.0
2022-06-02 12:40:00,33.34,33.34,33.28,33.33,23004.0,31.878,31.878,31.8206,31.8684,23004.0
2022-06-02 12:45:00,33.34,33.39,33.33,33.33,27694.0,31.878,31.9258,31.8684,31.8684,27694.0
2022-06-02 12:50:00,33.33,33.39,33.33,33.39,12637.0,31.8684,31.9258,31.8684,31.9258,12637.0
2022-06-02 12:55:00,33.4,33.41,33.37,33.4,24182.0,31.9354,31.9449,31.9067,31.9354,24182.0
2022-06-02 13:00:00,33.39,33.41,33.36,33.36,46476.0,31.9258,31.9449,31.8971,31.8971,46476.0
2022-06-02 13:05:00,33.35,33.35,33.27,33.27,31594.0,31.8876,31.8876,31.8111,31.8111,31594.0
2022-06-02 13:10:00,33.25,33.25,33.2,33.24,27239.0,31.7919,31.7919,31.7441,31.7824,27239.0
2022-06-02 13:15:00,33.25,33.3,33.23,33.3,9381.0,31.7919,31.8397,31.7728,31.8397,9381.0
2022-06-02 13:20:00,33.24,33.25,33.22,33.22,15966.0,31.7824,31.7919,31.7633,31.7633,15966.0
2022-06-02 13:25:00,33.22,33.27,33.21,33.27,8073.0,31.7633,31.8111,31.7537,31.8111,8073.0
2022-06-02 13:30:00,33.27,33.33,33.27,33.33,15579.0,31.8111,31.8684,31.8111,31.8684,15579.0
2022-06-02 13:35:00,33.34,33.34,33.27,33.29,10224.0,31.878,31.878,31.8111,31.8302,10224.0
2022-06-02 13:40:00,33.29,33.32,33.27,33.31,15106.0,31.8302,31.8589,31.8111,31.8493,15106.0
2022-06-02 13:45:00,33.31,33.31,33.25,33.27,38477.0,31.8493,31.8493,31.7919,31.8111,38477.0
2022-06-02 13:50:00,33.29,33.29,33.21,33.25,30998.0,31.8302,31.8302,31.7537,31.7919,30998.0
2022-06-02 13:55:00,33.24,33.25,33.19,33.25,14609.0,31.7824,31.7919,31.7346,31.7919,14609.0
2022-06-02 14:00:00,33.25,33.26,33.22,33.26,19203.0,31.7919,31.8015,31.7633,31.8015,19203.0
2022-06-02 14:05:00,33.26,33.29,33.26,33.28,16021.0,31.8015,31.8302,31.8015,31.8206,16021.0
2022-06-02 14:10:00,33.28,33.3,33.27,33.29,25012.0,31.8206,31.8397,31.8111,31.8302,25012.0
2022-06-02 14:15:00,33.29,33.33,33.27,33.32,26112.0,31.8302,31.8684,31.8111,31.8589,26112.0
2022-06-02 14:20:00,33.31,33.32,33.29,33.32,15563.0,31.8493,31.8589,31.8302,31.8589,15563.0
2022-06-02 14:25:00,33.3,33.3,33.28,33.3,16058.0,31.8397,31.8397,31.8206,31.8397,16058.0
2022-06-02 14:30:00,33.29,33.32,33.29,33.31,17880.0,31.8302,31.8589,31.8302,31.8493,17880.0
2022-06-02 14:35:00,33.31,33.36,33.29,33.29,49768.0,31.8493,31.8971,31.8302,31.8302,49768.0
2022-06-02 14:40:00,33.29,33.36,33.26,33.34,110384.0,31.8302,31.8971,31.8015,31.878,110384.0
2022-06-02 14:45:00,33.34,33.45,33.34,33.44,75982.0,31.878,31.9832,31.878,31.9736,75982.0
2022-06-02 14:50:00,33.43,33.45,33.41,33.44,50746.0,31.964,31.9832,31.9449,31.9736,50746.0
2022-06-02 14:55:00,33.42,33.43,33.39,33.4,23082.0,31.9545,31.964,31.9258,31.9354,23082.0
2022-06-02 15:00:00,33.39,33.51,33.39,33.47,125932.0,31.9258,32.0405,31.9258,32.0023,125932.0
2022-06-02 15:05:00,33.46,33.46,33.42,33.44,32460.0,31.9927,31.9927,31.9545,31.9736,32460.0
2022-06-02 15:10:00,33.43,33.43,33.39,33.39,34649.0,31.964,31.964,31.9258,31.9258,34649.0
2022-06-02 15:15:00,33.39,33.41,33.34,33.36,29410.0,31.9258,31.9449,31.878,31.8971,29410.0
2022-06-02 15:20:00,33.35,33.4,33.34,33.4,42904.0,31.8876,31.9354,31.878,31.9354,42904.0
2022-06-02 15:25:00,33.4,33.41,33.36,33.38,57025.0,31.9354,31.9449,31.8971,31.9162,57025.0
2022-06-02 15:30:00,33.38,33.4,33.34,33.37,51461.0,31.9162,31.9354,31.878,31.9067,51461.0
2022-06-02 15:35:00,33.37,33.37,33.31,33.31,39777.0,31.9067,31.9067,31.8493,31.8493,39777.0
2022-06-02 15:40:00,33.31,33.35,33.3,33.35,56275.0,31.8493,31.8876,31.8397,31.8876,56275.0
2022-06-02 15:45:00,33.34,33.35,33.31,33.34,56453.0,31.878,31.8876,31.8493,31.878,56453.0
2022-06-02 15:50:00,33.35,33.38,33.33,33.33,64118.0,31.8876,31.9162,31.8684,31.8684,64118.0
2022-06-02 15:55:00,33.33,33.37,33.31,33.36,191564.0,31.8684,31.9067,31.8493,31.8971,191564.0
2022-06-03 09:30:00,32.92,33.01,32.88,32.92,148318.0,31.4764,31.5625,31.4382,31.4764,148318.0
2022-06-03 09:35:00,32.93,32.99,32.82,32.87,91550.0,31.486,31.5433,31.3808,31.4286,91550.0
2022-06-03 09:40:00,32.86,32.99,32.86,32.98,32339.0,31.419,31.5433,31.419,31.5338,32339.0
2022-06-03 09:45:00,32.92,33.05,32.86,33.05,30521.0,31.4764,31.6007,31.419,31.6007,30521.0
2022-06-03 09:50:00,33.06,33.14,33.04,33.14,71882.0,31.6103,31.6868,31.5911,31.6868,71882.0
2022-06-03 09:55:00,33.15,33.26,33.13,33.25,65486.0,31.6963,31.8015,31.6772,31.7919,65486.0
2022-06-03 10:00:00,33.25,33.27,33.15,33.17,86438.0,31.7919,31.8111,31.6963,31.7154,86438.0
2022-06-03 10:05:00,33.14,33.24,33.14,33.24,49268.0,31.6868,31.7824,31.6868,31.7824,49268.0
2022-06-03 10:10:00,33.25,33.26,33.07,33.11,48514.0,31.7919,31.8015,31.6198,31.6581,48514.0
2022-06-03 10:15:00,33.11,33.14,33.01,33.01,40171.0,31.6581,31.6868,31.5625,31.5625,40171.0
2022-06-03 10:20:00,33.0,33.0,32.91,32.93,37838.0,31.5529,31.5529,31.4668,31.486,37838.0
2022-06-03 10:25:00,32.93,32.95,32.89,32.9,31145.0,31.486,31.5051,31.4477,31.4573,31145.0
2022-06-03 10:30:00,32.88,32.99,32.84,32.99,116593.0,31.4382,31.5433,31.3999,31.5433,116593.0
2022-06-03 10:35:00,32.96,32.96,32.83,32.84,13239.0,31.5147,31.5147,31.3904,31.3999,13239.0
2022-06-03 10:40:00,32.84,32.85,32.78,32.85,29380.0,31.3999,31.4095,31.3426,31.4095,29380.0
2022-06-03 10:45:00,32.86,32.87,32.79,32.81,12273.0,31.419,31.4286,31.3521,31.3712,12273.0
2022-06-03 10:50:00,32.8,32.83,32.72,32.76,24363.0,31.3617,31.3904,31.2852,31.3234,24363.0
2022-06-03 10:55:00,32.77,32.83,32.76,32.78,9998.0,31.333,31.3904,31.3234,31.3426,9998.0
2022-06-03 11:00:00,32.77,32.78,32.67,32.68,50838.0,31.333,31.3426,31.2374,31.2469,50838.0
2022-06-03 11:05:00,32.69,32.74,32.67,32.73,35172.0,31.2565,31.3043,31.2374,31.2947,35172.0
2022-06-03 11:10:00,32.72,32.72,32.67,32.71,10052.0,31.2852,31.2852,31.2374,31.2756,10052.0
2022-06-03 11:15:00,32.72,32.72,32.69,32.7,32909.0,31.2852,31.2852,31.2565,31.2661,32909.0
2022-06-03 11:20:00,32.67,32.67,32.6,32.6,16843.0,31.2374,31.2374,31.1704,31.1704,16843.0
2022-06-03 11:25:00,32.6,32.62,32.55,32.58,38066.0,31.1704,31.1896,31.1226,31.1513,38066.0
2022-06-03 11:30:00,32.59,32.6,32.53,32.58,16091.0,31.1609,31.1704,31.1035,31.1513,16091.0
2022-06-03 11:35:00,32.58,32.6,32.55,32.57,22622.0,31.1513,31.1704,31.1226,31.1418,22622.0
2022-06-03 11:40:00,32.57,32.62,32.54,32.57,68362.0,31.1418,31.1896,31.1131,31.1418,68362.0
2022-06-03 11:45:00,32.56,32.56,32.52,32.53,22401.0,31.1322,31.1322,31.094,31.1035,22401.0
2022-06-03 11:50:00,32.53,32.6,32.51,32.56,26533.0,31.1035,31.1704,31.0844,31.1322,26533.0
2022-06-03 11:55:00,32.56,32.63,32.56,32.63,17925.0,31.1322,31.1991,31.1322,31.1991,17925.0
2022-06-03 12:00:00,32.64,32.64,32.57,32.6,16788.0,31.2087,31.2087,31.1418,31.1704,16788.0
2022-06-03 12:05:00,32.58,32.63,32.58,32.6,14454.0,31.1513,31.1991,31.1513,31.1704,14454.0
2022-06-03 12:10:00,32.59,32.59,32.53,32.54,14480.0,31.1609,31.1609,31.1035,31.1131,14480.0
2022-06-03 12:15:00,32.54,32.58,32.49,32.49,7743.0,31.1131,31.1513,31.0653,31.0653,7743.0
2022-06-03 12:20:00,32.49,32.61,32.48,32.61,10575.0,31.0653,31.18,31.0557,31.18,10575.0
2022-06-03 12:25:00,32.6,32.61,32.57,32.61,7345.0,31.1704,31.18,31.1418,31.18,7345.0
2022-06-03 12:30:00,32.62,32.62,32.59,32.61,12166.0,31.1896,31.1896,31.1609,31.18,12166.0
2022-06-03 12:35:00,32.62,32.68,32.61,32.68,7809.0,31.1896,31.2469,31.18,31.2469,7809.0
2022-06-03 12:40:00,32.68,32.68,32.56,32.57,13316.0,31.2469,31.2469,31.1322,31.1418,13316.0
2022-06-03 12:45:00,32.57,32.61,32.54,32.61,16390.0,31.1418,31.18,31.1131,31.18,16390.0
2022-06-03 12:50:00,32.6,32.62,32.57,32.62,9845.0,31.1704,31.1896,31.1418,31.1896,9845.0
2022-06-03 12:55:00,32.62,32.65,32.59,32.63,16206.0,31.1896,31.2183,31.1609,31.1991,16206.0
2022-06-03 13:00:00,32.62,32.67,32.62,32.67,19168.0,31.1896,31.2374,31.1896,31.2374,19168.0
2022-06-03 13:05:00,32.65,32.65,32.59,32.59,15681.0,31.2183,31.2183,31.1609,31.1609,15681.0
2022-06-03 13:10:00,32.59,32.62,32.59,32.6,8084.0,31.1609,31.1896,31.1609,31.1704,8084.0
2022-06-03 13:15:00,32.6,32.61,32.52,32.52,8003.0,31.1704,31.18,31.094,31.094,8003.0
2022-06-03 13:20:00,32.52,32.56,32.52,32.56,13415.0,31.094,31.1322,31.094,31.1322,13415.0
2022-06-03 13:25:00,32.57,32.61,32.57,32.6,6703.0,31.1418,31.18,31.1418,31.1704,6703.0
2022-06-03 13:30:00,32.59,32.6,32.54,32.6,19384.0,31.1609,31.1704,31.1131,31.1704,19384.0
2022-06-03 13:35:00,32.61,32.63,32.6,32.61,15317.0,31.18,31.1991,31.1704,31.18,15317.0
2022-06-03 13:40:00,32.6,32.63,32.59,32.62,17986.0,31.1704,31.1991,31.1609,31.1896,17986.0
2022-06-03 13:45:00,32.62,32.64,32.6,32.64,4638.0,31.1896,31.2087,31.1704,31.2087,4638.0
2022-06-03 13:50:00,32.62,32.62,32.58,32.58,10199.0,31.1896,31.1896,31.1513,31.1513,10199.0
2022-06-03 13:55:00,32.58,32.62,32.58,32.62,13431.0,31.1513,31.1896,31.1513,31.1896,13431.0
2022-06-03 14:00:00,32.63,32.64,32.56,32.56,24293.0,31.1991,31.2087,31.1322,31.1322,24293.0
2022-06-03 14:05:00,32.57,32.59,32.55,32.57,13254.0,31.1418,31.1609,31.1226,31.1418,13254.0
2022-06-03 14:10:00,32.58,32.64,32.58,32.64,6228.0,31.1513,31.2087,31.1513,31.2087,6228.0
2022-06-03 14:15:00,32.63,32.65,32.62,32.65,8466.0,31.1991,31.2183,31.1896,31.2183,8466.0
2022-06-03 14:20:00,32.65,32.71,32.65,32.7,7043.0,31.2183,31.2756,31.2183,31.2661,7043.0
2022-06-03 14:25:00,32.67,32.69,32.66,32.67,8875.0,31.2374,31.2565,31.2278,31.2374,8875.0
2022-06-03 14:30:00,32.66,32.67,32.66,32.67,7827.0,31.2278,31.2374,31.2278,31.2374,7827.0
2022-06-03 14:35:00,32.67,32.67,32.63,32.66,12275.0,31.2374,31.2374,31.1991,31.2278,12275.0
2022-06-03 14:40:00,32.65,32.72,32.64,32.72,25485.0,31.2183,31.2852,31.2087,31.2852,25485.0
2022-06-03 14:45:00,32.72,32.72,32.68,32.7,15470.0,31.2852,31.2852,31.2469,31.2661,15470.0
2022-06-03 14:50:00,32.7,32.7,32.65,32.66,10321.0,31.2661,31.2661,31.2183,31.2278,10321.0
2022-06-03 14:55:00,32.65,32.68,32.65,32.66,26003.0,31.2183,31.2469,31.2183,31.2278,26003.0
2022-06-03 15:00:00,32.66,32.7,32.61,32.62,15087.0,31.2278,31.2661,31.18,31.1896,15087.0
2022-06-03 15:05:00,32.61,32.61,32.53,32.55,17171.0,31.18,31.18,31.1035,31.1226,17171.0
2022-06-03 15:10:00,32.56,32.6,32.55,32.59,22317.0,31.1322,31.1704,31.1226,31.1609,22317.0
2022-06-03 15:15:00,32.58,32.61,32.58,32.61,18585.0,31.1513,31.18,31.1513,31.18,18585.0
2022-06-03 15:20:00,32.62,32.63,32.57,32.59,11224.0,31.1896,31.1991,31.1418,31.1609,11224.0
2022-06-03 15:25:00,32.6,32.64,32.6,32.64,22500.0,31.1704,31.2087,31.1704,31.2087,22500.0
2022-06-03 15:30:00,32.64,32.64,32.58,32.59,25085.0,31.2087,31.2087,31.1513,31.1609,25085.0
2022-06-03 15:35:00,32.59,32.62,32.57,32.6,62011.0,31.1609,31.1896,31.1418,31.1704,62011.0
2022-06-03 15:40:00,32.6,32.6,32.59,32.59,24679.0,31.1704,31.1704,31.1609,31.1609,24679.0
2022-06-03 15:45:00,32.59,32.63,32.58,32.59,40242.0,31.1609,31.1991,31.1513,31.1609,40242.0
2022-06-03 15:50:00,32.59,32.6,32.55,32.6,65248.0,31.1609,31.1704,31.1226,31.1704,65248.0
2022-06-03 15:55:00,32.61,32.62,32.56,32.57,121200.0,31.18,31.1896,31.1322,31.1418,121200.0
2022-06-06 09:30:00,32.84,32.95,32.84,32.86,73977.0,31.3999,31.5051,31.3999,31.419,73977.0
2022-06-06 09:35:00,32.84,32.85,32.72,32.73,28386.0,31.3999,31.4095,31.2852,31.2947,28386.0
2022-06-06 09:40:00,32.73,32.73,32.6,32.64,39363.0,31.2947,31.2947,31.1704,31.2087,39363.0
2022-06-06 09:45:00,32.63,32.64,32.52,32.53,41024.0,31.1991,31.2087,31.094,31.1035,41024.0
2022-06-06 09:50:00,32.53,32.54,32.46,32.51,54105.0,31.1035,31.1131,31.0366,31.0844,54105.0
2022-06-06 09:55:00,32.52,32.55,32.48,32.53,61192.0,31.094,31.1226,31.0557,31.1035,61192.0
2022-06-06 10:00:00,32.52,32.53,32.47,32.47,72198.0,31.094,31.1035,31.0461,31.0461,72198.0
2022-06-06 10:05:00,32.48,32.55,32.46,32.46,16645.0,31.0557,31.1226,31.0366,31.0366,16645.0
2022-06-06 10:10:00,32.46,32.47,32.34,32.34,19142.0,31.0366,31.0461,30.9218,30.9218,19142.0
2022-06-06 10:15:00,32.34,32.34,32.29,32.34,19894.0,30.9218,30.9218,30.874,30.9218,19894.0
2022-06-06 10:20:00,32.33,32.33,32.29,32.3,43935.0,30.9123,30.9123,30.874,30.8836,43935.0
2022-06-06 10:25:00,32.3,32.36,32.3,32.32,24817.0,30.8836,30.941,30.8836,30.9027,24817.0
2022-06-06 10:30:00,32.33,32.33,32.25,32.27,41042.0,30.9123,30.9123,30.8358,30.8549,41042.0
2022-06-06 10:35:00,32.27,32.28,32.24,32.26,32425.0,30.8549,30.8645,30.8262,30.8454,32425.0
2022-06-06 10:40:00,32.27,32.3,32.25,32.26,11098.0,30.8549,30.8836,30.8358,30.8454,11098.0
2022-06-06 10:45:00,32.27,32.27,32.2,32.27,16882.0,30.8549,30.8549,30.788,30.8549,16882.0
2022-06-06 10:50:00,32.27,32.3,32.27,32.29,10888.0,30.8549,30.8836,30.8549,30.874,10888.0
2022-06-06 10:55:00,32.3,32.35,32.3,32.34,17091.0,30.8836,30.9314,30.8836,30.9218,17091.0
2022-06-06 11:00:00,32.32,32.38,32.31,32.36,8399.0,30.9027,30.9601,30.8932,30.941,8399.0
2022-06-06 11:05:00,32.34,32.36,32.28,32.28,11158.0,30.9218,30.941,30.8645,30.8645,11158.0
2022-06-06 11:10:00,32.27,32.27,32.19,32.2,42131.0,30.8549,30.8549,30.7784,30.788,42131.0
2022-06-06 11:15:00,32.2,32.2,32.11,32.12,28861.0,30.788,30.788,30.7019,30.7115,28861.0
2022-06-06 11:20:00,32.11,32.19,32.11,32.17,9141.0,30.7019,30.7784,30.7019,30.7593,9141.0
2022-06-06 11:25:00,32.17,32.21,32.16,32.18,10289.0,30.7593,30.7975,30.7497,30.7689,10289.0
2022-06-06 11:30:00,32.19,32.25,32.19,32.23,20565.0,30.7784,30.8358,30.7784,30.8167,20565.0
2022-06-06 11:35:00,32.23,32.26,32.2,32.24,15316.0,30.8167,30.8454,30.788,30.8262,15316.0
2022-06-06 11:40:00,32.23,32.26,32.22,32.26,20517.0,30.8167,30.8454,30.8071,30.8454,20517.0
2022-06-06 11:45:00,32.27,32.28,32.22,32.22,11811.0,30.8549,30.8645,30.8071,30.8071,11811.0
2022-06-06 11:50:00,32.21,32.21,32.17,32.19,13726.0,30.7975,30.7975,30.7593,30.7784,13726.0
2022-06-06 11:55:00,32.2,32.2,32.18,32.2,5408.0,30.788,30.788,30.7689,30.788,5408.0
2022-06-06 12:00:00,32.2,32.22,32.13,32.13,12206.0,30.788,30.8071,30.7211,30.7211,12206.0
2022-06-06 12:05:00,32.14,32.19,32.13,32.15,11248.0,30.7306,30.7784,30.7211,30.7402,11248.0
2022-06-06 12:10:00,32.14,32.15,32.1,32.1,6102.0,30.7306,30.7402,30.6924,30.6924,6102.0
2022-06-06 12:15:00,32.09,32.13,32.09,32.13,10370.0,30.6828,30.7211,30.6828,30.7211,10370.0
2022-06-06 12:20:00,32.13,32.16,32.1,32.1,8731.0,30.7211,30.7497,30.6924,30.6924,8731.0
2022-06-06 12:25:00,32.09,32.12,32.06,32.06,8907.0,30.6828,30.7115,30.6541,30.6541,8907.0
2022-06-06 12:30:00,32.06,32.08,32.05,32.07,4284.0,30.6541,30.6732,30.6446,30.6637,4284.0
2022-06-06 12:35:00,32.07,32.07,32.05,32.06,3596.0,30.6637,30.6637,30.6446,30.6541,3596.0
2022-06-06 12:40:00,32.05,32.06,32.04,32.05,8701.0,30.6446,30.6541,30.635,30.6446,8701.0
2022-06-06 12:45:00,32.05,32.12,32.05,32.12,7510.0,30.6446,30.7115,30.6446,30.7115,7510.0
2022-06-06 12:50:00,32.11,32.12,32.08,32.12,7424.0,30.7019,30.7115,30.6732,30.7115,7424.0
2022-06-06 12:55:00,32.13,32.16,32.12,32.14,17072.0,30.7211,30.7497,30.7115,30.7306,17072.0
2022-06-06 13:00:00,32.14,32.14,32.08,32.08,11770.0,30.7306,30.7306,30.6732,30.6732,11770.0
2022-06-06 13:05:00,32.09,32.1,32.07,32.1,7179.0,30.6828,30.6924,30.6637,30.6924,7179.0
2022-06-06 13:10:00,32.09,32.11,32.07,32.11,11947.0,30.6828,30.7019,30.6637,30.7019,11947.0
2022-06-06 13:15:00,32.1,32.13,32.09,32.12,11028.0,30.6924,30.7211,30.6828,30.7115,11028.0
2022-06-06 13:20:00,32.12,32.13,32.11,32.12,11147.0,30.7115,30.7211,30.7019,30.7115,11147.0
2022-06-06 13:25:00,32.11,32.16,32.11,32.13,16647.0,30.7019,30.7497,30.7019,30.7211,16647.0
2022-06-06 13:30:00,32.14,32.2,32.14,32.2,7369.0,30.7306,30.788,30.7306,30.788,7369.0
2022-06-06 13:35:00,32.2,32.27,32.2,32.25,9939.0,30.788,30.8549,30.788,30.8358,9939.0
2022-06-06 13:40:00,32.25,32.27,32.25,32.27,7264.0,30.8358,30.8549,30.8358,30.8549,7264.0
2022-06-06 13:45:00,32.27,32.27,32.24,32.25,9973.0,30.8549,30.8549,30.8262,30.8358,9973.0
2022-06-06 13:50:00,32.26,32.28,32.23,32.23,10353.0,30.8454,30.8645,30.8167,30.8167,10353.0
2022-06-06 13:55:00,32.22,32.23,32.21,32.22,10134.0,30.8071,30.8167,30.7975,30.8071,10134.0
2022-06-06 14:00:00,32.22,32.22,32.19,32.2,11052.0,30.8071,30.8071,30.7784,30.788,11052.0
2022-06-06 14:05:00,32.21,32.21,32.18,32.2,8802.0,30.7975,30.7975,30.7689,30.788,8802.0
2022-06-06 14:10:00,32.2,32.23,32.2,32.23,5094.0,30.788,30.8167,30.788,30.8167,5094.0
2022-06-06 14:15:00,32.22,32.22,32.19,32.2,20339.0,30.8071,30.8071,30.7784,30.788,20339.0
2022-06-06 14:20:00,32.19,32.2,32.16,32.2,10881.0,30.7784,30.788,30.7497,30.788,10881.0
2022-06-06 14:25:00,32.2,32.2,32.1,32.13,16483.0,30.788,30.788,30.6924,30.7211,16483.0
2022-06-06 14:30:00,32.13,32.13,32.1,32.12,11002.0,30.7211,30.7211,30.6924,30.7115,11002.0
2022-06-06 14:35:00,32.12,32.13,32.1,32.12,13905.0,30.7115,30.7211,30.6924,30.7115,13905.0
2022-06-06 14:40:00,32.13,32.14,32.1,32.13,5676.0,30.7211,30.7306,30.6924,30.7211,5676.0
2022-06-06 14:45:00,32.12,32.12,32.11,32.11,10833.0,30.7115,30.7115,30.7019,30.7019,10833.0
2022-06-06 14:50:00,32.1,32.1,32.07,32.1,13740.0,30.6924,30.6924,30.6637,30.6924,13740.0
2022-06-06 14:55:00,32.09,32.13,32.09,32.11,11717.0,30.6828,30.7211,30.6828,30.7019,11717.0
2022-06-06 15:00:00,32.1,32.1,32.05,32.05,24996.0,30.6924,30.6924,30.6446,30.6446,24996.0
2022-06-06 15:05:00,32.04,32.04,32.01,32.02,51710.0,30.635,30.635,30.6063,30.6159,51710.0
2022-06-06 15:10:00,32.02,32.03,31.98,32.03,66685.0,30.6159,30.6254,30.5776,30.6254,66685.0
2022-06-06 15:15:00,32.04,32.06,32.03,32.03,7997.0,30.635,30.6541,30.6254,30.6254,7997.0
2022-06-06 15:20:00,32.03,32.09,32.03,32.08,24484.0,30.6254,30.6828,30.6254,30.6732,24484.0
2022-06-06 15:25:00,32.08,32.09,32.06,32.09,21050.0,30.6732,30.6828,30.6541,30.6828,21050.0
2022-06-06 15:30:00,32.09,32.16,32.09,32.13,33369.0,30.6828,30.7497,30.6828,30.7211,33369.0
2022-06-06 15:35:00,32.13,32.13,32.08,32.12,26959.0,30.7211,30.7211,30.6732,30.7115,26959.0
2022-06-06 15:40:00,32.11,32.17,32.09,32.17,51412.0,30.7019,30.7593,30.6828,30.7593,51412.0
2022-06-06 15:45:00,32.17,32.18,32.15,32.17,63169.0,30.7593,30.7689,30.7402,30.7593,63169.0
2022-06-06 15:50:00,32.17,32.23,32.17,32.2,80956.0,30.7593,30.8167,30.7593,30.788,80956.0
2022-06-06 15:55:00,32.2,32.24,32.2,32.23,151437.0,30.788,30.8262,30.788,30.8167,151437.0
2022-06-07 09:30:00,32.16,32.31,32.1,32.27,132011.0,30.7497,30.8932,30.6924,30.8549,132011.0
2022-06-07 09:35:00,32.26,32.39,32.22,32.23,71069.0,30.8454,30.9697,30.8071,30.8167,71069.0
2022-06-07 09:40:00,32.23,32.35,32.23,32.35,86392.0,30.8167,30.9314,30.8167,30.9314,86392.0
2022-06-07 09:45:00,32.34,32.47,32.27,32.46,133932.0,30.9218,31.0461,30.8549,31.0366,133932.0
2022-06-07 09:50:00,32.47,32.54,32.45,32.49,80709.0,31.0461,31.1131,31.027,31.0653,80709.0
2022-06-07 09:55:00,32.5,32.53,32.41,32.41,109479.0,31.0748,31.1035,30.9888,30.9888,109479.0
2022-06-07 10:00:00,32.42,32.42,32.35,32.38,52314.0,30.9983,30.9983,30.9314,30.9601,52314.0
2022-06-07 10:05:00,32.39,32.56,32.33,32.52,141076.0,30.9697,31.1322,30.9123,31.094,141076.0
2022-06-07 10:10:00,32.52,32.55,32.44,32.47,46435.0,31.094,31.1226,31.0175,31.0461,46435.0
2022-06-07 10:15:00,32.48,32.63,32.47,32.6,77585.0,31.0557,31.1991,31.0461,31.1704,77585.0
2022-06-07 10:20:00,32.6,32.6,32.49,32.49,56297.0,31.1704,31.1704,31.0653,31.0653,56297.0
2022-06-07 10:25:00,32.48,32.5,32.38,32.39,91343.0,31.0557,31.0748,30.9601,30.9697,91343.0
2022-06-07 10:30:00,32.39,32.45,32.33,32.41,99548.0,30.9697,31.027,30.9123,30.9888,99548.0
2022-06-07 10:35:00,32.41,32.56,32.38,32.48,82935.0,30.9888,31.1322,30.9601,31.0557,82935.0
2022-06-07 10:40:00,32.48,32.54,32.46,32.48,38531.0,31.0557,31.1131,31.0366,31.0557,38531.0
2022-06-07 10:45:00,32.48,32.5,32.4,32.48,50218.0,31.0557,31.0748,30.9792,31.0557,50218.0
2022-06-07 10:50:00,32.48,32.48,32.38,32.4,65030.0,31.0557,31.0557,30.9601,30.9792,65030.0
2022-06-07 10:55:00,32.4,32.41,32.34,32.38,44827.0,30.9792,30.9888,30.9218,30.9601,44827.0
2022-06-07 11:00:00,32.38,32.41,32.34,32.35,44368.0,30.9601,30.9888,30.9218,30.9314,44368.0
2022-06-07 11:05:00,32.36,32.37,32.26,32.28,44677.0,30.941,30.9505,30.8454,30.8645,44677.0
2022-06-07 11:10:00,32.28,32.31,32.26,32.28,49213.0,30.8645,30.8932,30.8454,30.8645,49213.0
2022-06-07 11:15:00,32.28,32.34,32.26,32.26,40034.0,30.8645,30.9218,30.8454,30.8454,40034.0
2022-06-07 11:20:00,32.26,32.28,32.22,32.22,47017.0,30.8454,30.8645,30.8071,30.8071,47017.0
2022-06-07 11:25:00,32.21,32.24,32.2,32.24,39382.0,30.7975,30.8262,30.788,30.8262,39382.0
2022-06-07 11:30:00,32.25,32.27,32.19,32.2,41223.0,30.8358,30.8549,30.7784,30.788,41223.0
2022-06-07 11:35:00,32.2,32.2,32.16,32.18,50965.0,30.788,30.788,30.7497,30.7689,50965.0
2022-06-07 11:40:00,32.18,32.22,32.17,32.21,46948.0,30.7689,30.8071,30.7593,30.7975,46948.0
2022-06-07 11:45:00,32.21,32.23,32.19,32.19,43433.0,30.7975,30.8167,30.7784,30.7784,43433.0
2022-06-07 11:50:00,32.19,32.2,32.1,32.14,87303.0,30.7784,30.788,30.6924,30.7306,87303.0
2022-06-07 11:55:00,32.13,32.25,32.13,32.19,16504.0,30.7211,30.8358,30.7211,30.7784,16504.0
2022-06-07 12:00:00,32.21,32.22,32.17,32.17,2343.0,30.7975,30.8071,30.7593,30.7593,2343.0
2022-06-07 12:05:00,32.16,32.18,32.15,32.17,2636.0,30.7497,30.7689,30.7402,30.7593,2636.0
2022-06-07 12:10:00,32.17,32.24,32.16,32.24,6100.0,30.7593,30.8262,30.7497,30.8262,6100.0
2022-06-07 12:15:00,32.23,32.23,32.15,32.15,7128.0,30.8167,30.8167,30.7402,30.7402,7128.0
2022-06-07 12:20:00,32.16,32.2,32.15,32.2,2898.0,30.7497,30.788,30.7402,30.788,2898.0
2022-06-07 12:25:00,32.22,32.25,32.22,32.24,9000.0,30.8071,30.8358,30.8071,30.8262,9000.0
2022-06-07 12:30:00,32.25,32.3,32.25,32.29,9927.0,30.8358,30.8836,30.8358,30.874,9927.0
2022-06-07 12:35:00,32.3,32.3,32.27,32.29,2300.0,30.8836,30.8836,30.8549,30.874,2300.0
2022-06-07 12:40:00,32.29,32.31,32.28,32.31,4722.0,30.874,30.8932,30.8645,30.8932,4722.0
2022-06-07 12:45:00,32.32,32.34,32.26,32.26,7597.0,30.9027,30.9218,30.8454,30.8454,7597.0
2022-06-07 12:50:00,32.25,32.28,32.24,32.27,1018.0,30.8358,30.8645,30.8262,30.8549,1018.0
2022-06-07 12:55:00,32.28,32.3,32.26,32.3,5925.0,30.8645,30.8836,30.8454,30.8836,5925.0
2022-06-07 13:00:00,32.3,32.3,32.26,32.27,4747.0,30.8836,30.8836,30.8454,30.8549,4747.0
2022-06-07 13:05:00,32.27,32.29,32.27,32.28,3024.0,30.8549,30.874,30.8549,30.8645,3024.0
2022-06-07 13:10:00,32.27,32.28,32.24,32.25,4420.0,30.8549,30.8645,30.8262,30.8358,4420.0
2022-06-07 13:15:00,32.25,32.28,32.25,32.28,1200.0,30.8358,30.8645,30.8358,30.8645,1200.0
2022-06-07 13:20:00,32.28,32.3,32.27,32.3,3165.0,30.8645,30.8836,30.8549,30.8836,3165.0
2022-06-07 13:25:00,32.3,32.31,32.26,32.26,5190.0,30.8836,30.8932,30.8454,30.8454,5190.0
2022-06-07 13:30:00,32.27,32.32,32.27,32.31,3728.0,30.8549,30.9027,30.8549,30.8932,3728.0
2022-06-07 13:35:00,32.32,32.32,32.3,32.32,1576.0,30.9027,30.9027,30.8836,30.9027,1576.0
2022-06-07 13:40:00,32.32,32.41,32.32,32.41,6503.0,30.9027,30.9888,30.9027,30.9888,6503.0
2022-06-07 13:45:00,32.39,32.39,32.33,32.34,6013.0,30.9697,30.9697,30.9123,30.9218,6013.0
2022-06-07 13:50:00,32.34,32.35,32.33,32.33,1400.0,30.9218,30.9314,30.9123,30.9123,1400.0
2022-06-07 13:55:00,32.33,32.33,32.32,32.32,844.0,30.9123,30.9123,30.9027,30.9027,844.0
2022-06-07 14:00:00,32.31,32.31,32.23,32.24,34406.0,30.8932,30.8932,30.8167,30.8262,34406.0
2022-06-07 14:05:00,32.24,32.24,32.22,32.24,33593.0,30.8262,30.8262,30.8071,30.8262,33593.0
2022-06-07 14:10:00,32.24,32.28,32.24,32.28,3456.0,30.8262,30.8645,30.8262,30.8645,3456.0
2022-06-07 14:15:00,32.29,32.29,32.27,32.29,3300.0,30.874,30.874,30.8549,30.874,3300.0
2022-06-07 14:20:00,32.29,32.29,32.28,32.28,700.0,30.874,30.874,30.8645,30.8645,700.0
2022-06-07 14:25:00,32.28,32.29,32.26,32.29,5808.0,30.8645,30.874,30.8454,30.874,5808.0
2022-06-07 14:30:00,32.28,32.37,32.28,32.36,18920.0,30.8645,30.9505,30.8645,30.941,18920.0
2022-06-07 14:35:00,32.37,32.43,32.37,32.43,25320.0,30.9505,31.0079,30.9505,31.0079,25320.0
2022-06-07 14:40:00,32.43,32.43,32.37,32.38,16568.0,31.0079,31.0079,30.9505,30.9601,16568.0
2022-06-07 14:45:00,32.4,32.41,32.36,32.37,25196.0,30.9792,30.9888,30.941,30.9505,25196.0
2022-06-07 14:50:00,32.38,32.42,32.38,32.42,10326.0,30.9601,30.9983,30.9601,30.9983,10326.0
2022-06-07 14:55:00,32.41,32.44,32.41,32.44,18403.0,30.9888,31.0175,30.9888,31.0175,18403.0
2022-06-07 15:00:00,32.44,32.53,32.44,32.53,20151.0,31.0175,31.1035,31.0175,31.1035,20151.0
2022-06-07 15:05:00,32.53,32.53,32.5,32.51,11533.0,31.1035,31.1035,31.0748,31.0844,11533.0
2022-06-07 15:10:00,32.52,32.52,32.48,32.5,15284.0,31.094,31.094,31.0557,31.0748,15284.0
2022-06-07 15:15:00,32.51,32.52,32.48,32.49,5569.0,31.0844,31.094,31.0557,31.0653,5569.0
2022-06-07 15:20:00,32.49,32.5,32.47,32.47,5868.0,31.0653,31.0748,31.0461,31.0461,5868.0
2022-06-07 15:25:00,32.47,32.48,32.45,32.46,40204.0,31.0461,31.0557,31.027,31.0366,40204.0
2022-06-07 15:30:00,32.46,32.47,32.44,32.47,16547.0,31.0366,31.0461,31.0175,31.0461,16547.0
2022-06-07 15:35:00,32.47,32.47,32.44,32.44,9447.0,31.0461,31.0461,31.0175,31.0175,9447.0
2022-06-07 15:40:00,32.44,32.45,32.43,32.45,17400.0,31.0175,31.027,31.0079,31.027,17400.0
2022-06-07 15:45:00,32.45,32.45,32.42,32.43,20102.0,31.027,31.027,30.9983,31.0079,20102.0
2022-06-07 15:50:00,32.43,32.48,32.43,32.46,22475.0,31.0079,31.0557,31.0079,31.0366,22475.0
2022-06-07 15:55:00,32.47,32.54,32.47,32.53,82190.0,31.0461,31.1131,31.0461,31.1035,82190.0
2022-06-08 09:30:00,32.38,32.41,32.29,32.32,177863.0,30.9601,30.9888,30.874,30.9027,177863.0
2022-06-08 09:35:00,32.34,32.4,32.25,32.32,24294.0,30.9218,30.9792,30.8358,30.9027,24294.0
2022-06-08 09:40:00,32.31,32.35,32.2,32.23,23358.0,30.8932,30.9314,30.788,30.8167,23358.0
2022-06-08 09:45:00,32.23,32.23,32.15,32.17,28109.0,30.8167,30.8167,30.7402,30.7593,28109.0
2022-06-08 09:50:00,32.17,32.23,32.13,32.22,27413.0,30.7593,30.8167,30.7211,30.8071,27413.0
2022-06-08 09:55:00,32.22,32.27,32.21,32.24,10992.0,30.8071,30.8549,30.7975,30.8262,10992.0
2022-06-08 10:00:00,32.26,32.26,32.21,32.25,8994.0,30.8454,30.8454,30.7975,30.8358,8994.0
2022-06-08 10:05:00,32.27,32.33,32.27,32.28,10211.0,30.8549,30.9123,30.8549,30.8645,10211.0
2022-06-08 10:10:00,32.27,32.27,32.17,32.17,16713.0,30.8549,30.8549,30.7593,30.7593,16713.0
2022-06-08 10:15:00,32.17,32.25,32.17,32.25,15660.0,30.7593,30.8358,30.7593,30.8358,15660.0
2022-06-08 10:20:00,32.25,32.3,32.24,32.25,7762.0,30.8358,30.8836,30.8262,30.8358,7762.0
2022-06-08 10:25:00,32.24,32.31,32.24,32.3,9720.0,30.8262,30.8932,30.8262,30.8836,9720.0
2022-06-08 10:30:00,32.31,32.43,32.31,32.43,40806.0,30.8932,31.0079,30.8932,31.0079,40806.0
2022-06-08 10:35:00,32.42,32.48,32.42,32.45,49323.0,30.9983,31.0557,30.9983,31.027,49323.0
2022-06-08 10:40:00,32.45,32.46,32.38,32.41,25146.0,31.027,31.0366,30.9601,30.9888,25146.0
2022-06-08 10:45:00,32.4,32.47,32.4,32.44,16747.0,30.9792,31.0461,30.9792,31.0175,16747.0
2022-06-08 10:50:00,32.44,32.47,32.42,32.46,23745.0,31.0175,31.0461,30.9983,31.0366,23745.0
2022-06-08 10:55:00,32.45,32.49,32.45,32.45,9923.0,31.027,31.0653,31.027,31.027,9923.0
2022-06-08 11:00:00,32.46,32.47,32.44,32.46,9963.0,31.0366,31.0461,31.0175,31.0366,9963.0
2022-06-08 11:05:00,32.46,32.52,32.46,32.51,37373.0,31.0366,31.094,31.0366,31.0844,37373.0
2022-06-08 11:10:00,32.5,32.57,32.5,32.55,14417.0,31.0748,31.1418,31.0748,31.1226,14417.0
2022-06-08 11:15:00,32.56,32.62,32.56,32.62,20992.0,31.1322,31.1896,31.1322,31.1896,20992.0
2022-06-08 11:20:00,32.61,32.62,32.58,32.59,13838.0,31.18,31.1896,31.1513,31.1609,13838.0
2022-06-08 11:25:00,32.59,32.61,32.56,32.56,9193.0,31.1609,31.18,31.1322,31.1322,9193.0
2022-06-08 11:30:00,32.57,32.63,32.56,32.62,14489.0,31.1418,31.1991,31.1322,31.1896,14489.0
2022-06-08 11:35:00,32.61,32.67,32.61,32.67,21493.0,31.18,31.2374,31.18,31.2374,21493.0
2022-06-08 11:40:00,32.68,32.68,32.62,32.62,30974.0,31.2469,31.2469,31.1896,31.1896,30974.0
2022-06-08 11:45:00,32.61,32.63,32.57,32.59,12643.0,31.18,31.1991,31.1418,31.1609,12643.0
2022-06-08 11:50:00,32.59,32.61,32.59,32.6,5623.0,31.1609,31.18,31.1609,31.1704,5623.0
2022-06-08 11:55:00,32.61,32.64,32.61,32.62,6218.0,31.18,31.2087,31.18,31.1896,6218.0
2022-06-08 12:00:00,32.61,32.61,32.58,32.58,7629.0,31.18,31.18,31.1513,31.1513,7629.0
2022-06-08 12:05:00,32.57,32.58,32.52,32.55,5249.0,31.1418,31.1513,31.094,31.1226,5249.0
2022-06-08 12:10:00,32.55,32.59,32.55,32.59,3424.0,31.1226,31.1609,31.1226,31.1609,3424.0
2022-06-08 12:15:00,32.59,32.59,32.57,32.59,8835.0,31.1609,31.1609,31.1418,31.1609,8835.0
2022-06-08 12:20:00,32.58,32.58,32.52,32.53,7589.0,31.1513,31.1513,31.094,31.1035,7589.0
2022-06-08 12:25:00,32.54,32.54,32.49,32.51,13755.0,31.1131,31.1131,31.0653,31.0844,13755.0
2022-06-08 12:30:00,32.52,32.53,32.45,32.45,11434.0,31.094,31.1035,31.027,31.027,11434.0
2022-06-08 12:35:00,32.44,32.46,32.41,32.41,9109.0,31.0175,31.0366,30.9888,30.9888,9109.0
2022-06-08 12:40:00,32.42,32.42,32.39,32.39,4981.0,30.9983,30.9983,30.9697,30.9697,4981.0
2022-06-08 12:45:00,32.38,32.4,32.35,32.39,7812.0,30.9601,30.9792,30.9314,30.9697,7812.0
2022-06-08 12:50:00,32.4,32.41,32.38,32.4,2916.0,30.9792,30.9888,30.9601,30.9792,2916.0
2022-06-08 12:55:00,32.39,32.4,32.34,32.39,21738.0,30.9697,30.9792,30.9218,30.9697,21738.0
2022-06-08 13:00:00,32.41,32.41,32.34,32.38,11077.0,30.9888,30.9888,30.9218,30.9601,11077.0
2022-06-08 13:05:00,32.38,32.44,32.38,32.44,6572.0,30.9601,31.0175,30.9601,31.0175,6572.0
2022-06-08 13:10:00,32.45,32.45,32.39,32.41,5025.0,31.027,31.027,30.9697,30.9888,5025.0
2022-06-08 13:15:00,32.4,32.41,32.37,32.41,9410.0,30.9792,30.9888,30.9505,30.9888,9410.0
2022-06-08 13:20:00,32.41,32.41,32.38,32.38,4714.0,30.9888,30.9888,30.9601,30.9601,4714.0
2022-06-08 13:25:00,32.38,32.39,32.37,32.37,6844.0,30.9601,30.9697,30.9505,30.9505,6844.0
2022-06-08 13:30:00,32.37,32.37,32.3,32.3,15662.0,30.9505,30.9505,30.8836,30.8836,15662.0
2022-06-08 13:35:00,32.29,32.29,32.25,32.26,14032.0,30.874,30.874,30.8358,30.8454,14032.0
2022-06-08 13:40:00,32.26,32.32,32.26,32.32,13297.0,30.8454,30.9027,30.8454,30.9027,13297.0
2022-06-08 13:45:00,32.32,32.38,32.32,32.37,15758.0,30.9027,30.9601,30.9027,30.9505,15758.0
2022-06-08 13:50:00,32.37,32.37,32.33,32.33,5031.0,30.9505,30.9505,30.9123,30.9123,5031.0
2022-06-08 13:55:00,32.32,32.35,32.31,32.31,11145.0,30.9027,30.9314,30.8932,30.8932,11145.0
2022-06-08 14:00:00,32.32,32.36,32.31,32.34,5801.0,30.9027,30.941,30.8932,30.9218,5801.0
2022-06-08 14:05:00,32.34,32.38,32.34,32.38,2897.0,30.9218,30.9601,30.9218,30.9601,2897.0
2022-06-08 14:10:00,32.36,32.44,32.36,32.42,9513.0,30.941,31.0175,30.941,30.9983,9513.0
2022-06-08 14:15:00,32.44,32.45,32.42,32.42,10923.0,31.0175,31.027,30.9983,30.9983,10923.0
2022-06-08 14:20:00,32.41,32.41,32.37,32.37,7231.0,30.9888,30.9888,30.9505,30.9505,7231.0
2022-06-08 14:25:00,32.37,32.38,32.34,32.37,14073.0,30.9505,30.9601,30.9218,30.9505,14073.0
2022-06-08 14:30:00,32.38,32.4,32.37,32.38,17000.0,30.9601,30.9792,30.9505,30.9601,17000.0
2022-06-08 14:35:00,32.38,32.39,32.35,32.38,13378.0,30.9601,30.9697,30.9314,30.9601,13378.0
2022-06-08 14:40:00,32.38,32.41,32.38,32.4,11966.0,30.9601,30.9888,30.9601,30.9792,11966.0
2022-06-08 14:45:00,32.41,32.42,32.41,32.41,10199.0,30.9888,30.9983,30.9888,30.9888,10199.0
2022-06-08 14:50:00,32.4,32.4,32.35,32.36,12250.0,30.9792,30.9792,30.9314,30.941,12250.0
2022-06-08 14:55:00,32.35,32.37,32.35,32.37,6242.0,30.9314,30.9505,30.9314,30.9505,6242.0
2022-06-08 15:00:00,32.36,32.37,32.34,32.36,6094.0,30.941,30.9505,30.9218,30.941,6094.0
2022-06-08 15:05:00,32.35,32.36,32.31,32.31,6255.0,30.9314,30.941,30.8932,30.8932,6255.0
2022-06-08 15:10:00,32.3,32.34,32.3,32.34,4792.0,30.8836,30.9218,30.8836,30.9218,4792.0
2022-06-08 15:15:00,32.34,32.38,32.34,32.38,11083.0,30.9218,30.9601,30.9218,30.9601,11083.0
2022-06-08 15:20:00,32.38,32.38,32.37,32.38,10851.0,30.9601,30.9601,30.9505,30.9601,10851.0
2022-06-08 15:25:00,32.38,32.38,32.35,32.37,20299.0,30.9601,30.9601,30.9314,30.9505,20299.0
2022-06-08 15:30:00,32.37,32.38,32.34,32.38,39619.0,30.9505,30.9601,30.9218,30.9601,39619.0
2022-06-08 15:35:00,32.39,32.4,32.37,32.37,17214.0,30.9697,30.9792,30.9505,30.9505,17214.0
2022-06-08 15:40:00,32.37,32.37,32.34,32.35,25874.0,30.9505,30.9505,30.9218,30.9314,25874.0
2022-06-08 15:45:00,32.35,32.35,32.32,32.32,52286.0,30.9314,30.9314,30.9027,30.9027,52286.0
2022-06-08 15:50:00,32.32,32.34,32.28,32.3,93577.0,30.9027,30.9218,30.8645,30.8836,93577.0
2022-06-08 15:55:00,32.3,32.34,32.29,32.32,130518.0,30.8836,30.9218,30.874,30.9027,130518.0
2022-06-09 09:30:00,32.06,32.13,31.88,31.88,98537.0,30.6541,30.7211,30.482,30.482,98537.0
2022-06-09 09:35:00,31.88,31.88,31.7,31.73,63467.0,30.482,30.482,30.3099,30.3386,63467.0
2022-06-09 09:40:00,31.73,31.75,31.49,31.55,51326.0,30.3386,30.3577,30.1091,30.1665,51326.0
2022-06-09 09:45:00,31.57,31.58,31.42,31.47,36178.0,30.1856,30.1952,30.0422,30.09,36178.0
2022-06-09 09:50:00,31.49,31.64,31.49,31.59,35792.0,30.1091,30.2525,30.1091,30.2047,35792.0
2022-06-09 09:55:00,31.58,31.64,31.54,31.56,9286.0,30.1952,30.2525,30.1569,30.176,9286.0
2022-06-09 10:00:00,31.56,31.6,31.51,31.51,12971.0,30.176,30.2143,30.1282,30.1282,12971.0
2022-06-09 10:05:00,31.5,31.56,31.46,31.46,28171.0,30.1187,30.176,30.0804,30.0804,28171.0
2022-06-09 10:10:00,31.47,31.47,31.39,31.4,37789.0,30.09,30.09,30.0135,30.0231,37789.0
2022-06-09 10:15:00,31.41,31.48,31.41,31.45,28069.0,30.0326,30.0996,30.0326,30.0709,28069.0
2022-06-09 10:20:00,31.46,31.48,31.41,31.42,19867.0,30.0804,30.0996,30.0326,30.0422,19867.0
2022-06-09 10:25:00,31.43,31.48,31.43,31.46,10174.0,30.0517,30.0996,30.0517,30.0804,10174.0
2022-06-09 10:30:00,31.45,31.47,31.36,31.39,13596.0,30.0709,30.09,29.9848,30.0135,13596.0
2022-06-09 10:35:00,31.39,31.5,31.39,31.48,30034.0,30.0135,30.1187,30.0135,30.0996,30034.0
2022-06-09 10:40:00,31.48,31.48,31.42,31.43,30441.0,30.0996,30.0996,30.0422,30.0517,30441.0
2022-06-09 10:45:00,31.44,31.46,31.41,31.43,12437.0,30.0613,30.0804,30.0326,30.0517,12437.0
2022-06-09 10:50:00,31.42,31.42,31.32,31.32,22012.0,30.0422,30.0422,29.9466,29.9466,22012.0
2022-06-09 10:55:00,31.32,31.39,31.31,31.37,16866.0,29.9466,30.0135,29.937,29.9944,16866.0
2022-06-09 11:00:00,31.36,31.41,31.32,31.32,18133.0,29.9848,30.0326,29.9466,29.9466,18133.0
2022-06-09 11:05:00,31.31,31.31,31.25,31.27,38626.0,29.937,29.937,29.8796,29.8988,38626.0
2022-06-09 11:10:00,31.27,31.3,31.25,31.26,15694.0,29.8988,29.9275,29.8796,29.8892,15694.0
2022-06-09 11:15:00,31.25,31.27,31.18,31.2,28709.0,29.8796,29.8988,29.8127,29.8318,28709.0
2022-06-09 11:20:00,31.2,31.25,31.2,31.25,17495.0,29.8318,29.8796,29.8318,29.8796,17495.0
2022-06-09 11:25:00,31.25,31.28,31.23,31.26,9947.0,29.8796,29.9083,29.8605,29.8892,9947.0
2022-06-09 11:30:00,31.26,31.3,31.26,31.26,8694.0,29.8892,29.9275,29.8892,29.8892,8694.0
2022-06-09 11:35:00,31.25,31.3,31.25,31.28,19539.0,29.8796,29.9275,29.8796,29.9083,19539.0
2022-06-09 11:40:00,31.28,31.36,31.27,31.33,19747.0,29.9083,29.9848,29.8988,29.9561,19747.0
2022-06-09 11:45:00,31.32,31.36,31.3,31.3,25134.0,29.9466,29.9848,29.9275,29.9275,25134.0
2022-06-09 11:50:00,31.3,31.32,31.28,31.31,17436.0,29.9275,29.9466,29.9083,29.937,17436.0
2022-06-09 11:55:00,31.32,31.39,31.32,31.37,32208.0,29.9466,30.0135,29.9466,29.9944,32208.0
2022-06-09 12:00:00,31.37,31.41,31.37,31.41,10371.0,29.9944,30.0326,29.9944,30.0326,10371.0
2022-06-09 12:05:00,31.41,31.41,31.33,31.36,25205.0,30.0326,30.0326,29.9561,29.9848,25205.0
2022-06-09 12:10:00,31.35,31.36,31.3,31.32,20801.0,29.9753,29.9848,29.9275,29.9466,20801.0
2022-06-09 12:15:00,31.32,31.32,31.27,31.3,9836.0,29.9466,29.9466,29.8988,29.9275,9836.0
2022-06-09 12:20:00,31.3,31.36,31.3,31.35,7622.0,29.9275,29.9848,29.9275,29.9753,7622.0
2022-06-09 12:25:00,31.35,31.38,31.35,31.36,16676.0,29.9753,30.0039,29.9753,29.9848,16676.0
2022-06-09 12:30:00,31.37,31.39,31.37,31.39,10041.0,29.9944,30.0135,29.9944,30.0135,10041.0
2022-06-09 12:35:00,31.4,31.41,31.38,31.41,19888.0,30.0231,30.0326,30.0039,30.0326,19888.0
2022-06-09 12:40:00,31.42,31.52,31.42,31.52,10615.0,30.0422,30.1378,30.0422,30.1378,10615.0
2022-06-09 12:45:00,31.52,31.52,31.47,31.48,14802.0,30.1378,30.1378,30.09,30.0996,14802.0
2022-06-09 12:50:00,31.46,31.48,31.44,31.44,4086.0,30.0804,30.0996,30.0613,30.0613,4086.0
2022-06-09 12:55:00,31.43,31.48,31.41,31.48,16789.0,30.0517,30.0996,30.0326,30.0996,16789.0
2022-06-09 13:00:00,31.47,31.52,31.46,31.5,9611.0,30.09,30.1378,30.0804,30.1187,9611.0
2022-06-09 13:05:00,31.5,31.54,31.5,31.51,8609.0,30.1187,30.1569,30.1187,30.1282,8609.0
2022-06-09 13:10:00,31.51,31.54,31.51,31.51,14678.0,30.1282,30.1569,30.1282,30.1282,14678.0
2022-06-09 13:15:00,31.51,31.52,31.5,31.51,9038.0,30.1282,30.1378,30.1187,30.1282,9038.0
2022-06-09 13:20:00,31.52,31.52,31.48,31.48,5800.0,30.1378,30.1378,30.0996,30.0996,5800.0
2022-06-09 13:25:00,31.48,31.53,31.48,31.53,16900.0,30.0996,30.1474,30.0996,30.1474,16900.0
2022-06-09 13:30:00,31.53,31.53,31.47,31.48,10761.0,30.1474,30.1474,30.09,30.0996,10761.0
2022-06-09 13:35:00,31.47,31.47,31.43,31.43,8586.0,30.09,30.09,30.0517,30.0517,8586.0
2022-06-09 13:40:00,31.43,31.45,31.36,31.37,19409.0,30.0517,30.0709,29.9848,29.9944,19409.0
2022-06-09 13:45:00,31.38,31.45,31.38,31.4,7484.0,30.0039,30.0709,30.0039,30.0231,7484.0
2022-06-09 13:50:00,31.4,31.42,31.4,31.41,5521.0,30.0231,30.0422,30.0231,30.0326,5521.0
2022-06-09 13:55:00,31.41,31.44,31.38,31.44,18191.0,30.0326,30.0613,30.0039,30.0613,18191.0
2022-06-09 14:00:00,31.44,31.44,31.36,31.36,11930.0,30.0613,30.0613,29.9848,29.9848,11930.0
2022-06-09 14:05:00,31.36,31.36,31.32,31.34,20385.0,29.9848,29.9848,29.9466,29.9657,20385.0
2022-06-09 14:10:00,31.35,31.35,31.3,31.33,14467.0,29.9753,29.9753,29.9275,29.9561,14467.0
2022-06-09 14:15:00,31.34,31.36,31.33,31.34,15617.0,29.9657,29.9848,29.9561,29.9657,15617.0
2022-06-09 14:20:00,31.34,31.34,31.31,31.31,17078.0,29.9657,29.9657,29.937,29.937,17078.0
2022-06-09 14:25:00,31.31,31.37,31.31,31.36,23317.0,29.937,29.9944,29.937,29.9848,23317.0
2022-06-09 14:30:00,31.36,31.36,31.34,31.34,10274.0,29.9848,29.9848,29.9657,29.9657,10274.0
2022-06-09 14:35:00,31.35,31.37,31.34,31.35,12770.0,29.9753,29.9944,29.9657,29.9753,12770.0
2022-06-09 14:40:00,31.36,31.38,31.34,31.38,17453.0,29.9848,30.0039,29.9657,30.0039,17453.0
2022-06-09 14:45:00,31.38,31.42,31.38,31.41,29686.0,30.0039,30.0422,30.0039,30.0326,29686.0
2022-06-09 14:50:00,31.41,31.44,31.41,31.43,21751.0,30.0326,30.0613,30.0326,30.0517,21751.0
2022-06-09 14:55:00,31.44,31.44,31.38,31.38,24122.0,30.0613,30.0613,30.0039,30.0039,24122.0
2022-06-09 15:00:00,31.39,31.42,31.32,31.32,53107.0,30.0135,30.0422,29.9466,29.9466,53107.0
2022-06-09 15:05:00,31.32,31.34,31.25,31.25,84223.0,29.9466,29.9657,29.8796,29.8796,84223.0
2022-06-09 15:10:00,31.25,31.32,31.25,31.29,55624.0,29.8796,29.9466,29.8796,29.9179,55624.0
2022-06-09 15:15:00,31.28,31.3,31.27,31.29,43321.0,29.9083,29.9275,29.8988,29.9179,43321.0
2022-06-09 15:20:00,31.29,31.29,31.24,31.27,61057.0,29.9179,29.9179,29.8701,29.8988,61057.0
2022-06-09 15:25:00,31.27,31.27,31.19,31.2,66057.0,29.8988,29.8988,29.8223,29.8318,66057.0
2022-06-09 15:30:00,31.2,31.21,31.18,31.18,40321.0,29.8318,29.8414,29.8127,29.8127,40321.0
2022-06-09 15:35:00,31.18,31.24,31.18,31.23,38986.0,29.8127,29.8701,29.8127,29.8605,38986.0
2022-06-09 15:40:00,31.23,31.23,31.18,31.18,42888.0,29.8605,29.8605,29.8127,29.8127,42888.0
2022-06-09 15:45:00,31.18,31.18,31.09,31.09,103606.0,29.8127,29.8127,29.7267,29.7267,103606.0
2022-06-09 15:50:00,31.09,31.14,31.08,31.11,80118.0,29.7267,29.7745,29.7171,29.7458,80118.0
2022-06-09 15:55:00,31.11,31.16,31.08,31.1,374172.0,29.7458,29.7936,29.7171,29.7362,374172.0
2022-06-10 09:30:00,30.68,30.71,30.36,30.48,422229.0,29.3346,29.3633,29.0287,29.1434,422229.0
2022-06-10 09:35:00,30.48,30.7,30.42,30.62,153430.0,29.1434,29.3538,29.086,29.2773,153430.0
2022-06-10 09:40:00,30.62,30.77,30.51,30.73,154412.0,29.2773,29.4207,29.1721,29.3824,154412.0
2022-06-10 09:45:00,30.72,30.82,30.66,30.79,53608.0,29.3729,29.4685,29.3155,29.4398,53608.0
2022-06-10 09:50:00,30.79,30.93,30.79,30.86,81585.0,29.4398,29.5737,29.4398,29.5067,81585.0
2022-06-10 09:55:00,30.86,30.96,30.85,30.96,46771.0,29.5067,29.6024,29.4972,29.6024,46771.0
2022-06-10 10:00:00,30.96,31.02,30.85,30.9,248664.0,29.6024,29.6597,29.4972,29.545,248664.0
2022-06-10 10:05:00,30.9,30.94,30.87,30.9,47925.0,29.545,29.5832,29.5163,29.545,47925.0
2022-06-10 10:10:00,30.87,30.97,30.82,30.97,142214.0,29.5163,29.6119,29.4685,29.6119,142214.0
2022-06-10 10:15:00,30.98,31.07,30.96,31.03,73215.0,29.6215,29.7075,29.6024,29.6693,73215.0
2022-06-10 10:20:00,31.04,31.04,30.98,31.02,18839.0,29.6789,29.6789,29.6215,29.6597,18839.0
2022-06-10 10:25:00,31.02,31.18,31.02,31.18,74918.0,29.6597,29.8127,29.6597,29.8127,74918.0
2022-06-10 10:30:00,31.18,31.59,31.17,31.54,218635.0,29.8127,30.2047,29.8032,30.1569,218635.0
2022-06-10 10:35:00,31.54,31.66,31.49,31.64,67288.0,30.1569,30.2717,30.1091,30.2525,67288.0
2022-06-10 10:40:00,31.64,31.68,31.56,31.62,58163.0,30.2525,30.2908,30.176,30.2334,58163.0
2022-06-10 10:45:00,31.63,31.76,31.63,31.76,47258.0,30.243,30.3673,30.243,30.3673,47258.0
2022-06-10 10:50:00,31.76,31.84,31.73,31.84,48300.0,30.3673,30.4438,30.3386,30.4438,48300.0
2022-06-10 10:55:00,31.83,31.84,31.76,31.76,93190.0,30.4342,30.4438,30.3673,30.3673,93190.0
2022-06-10 11:00:00,31.76,31.76,31.64,31.64,76878.0,30.3673,30.3673,30.2525,30.2525,76878.0
2022-06-10 11:05:00,31.63,31.71,31.63,31.71,28604.0,30.243,30.3195,30.243,30.3195,28604.0
2022-06-10 11:10:00,31.7,31.76,31.68,31.68,42464.0,30.3099,30.3673,30.2908,30.2908,42464.0
2022-06-10 11:15:00,31.67,31.76,31.65,31.76,32578.0,30.2812,30.3673,30.2621,30.3673,32578.0
2022-06-10 11:20:00,31.76,31.84,31.76,31.78,34130.0,30.3673,30.4438,30.3673,30.3864,34130.0
2022-06-10 11:25:00,31.77,31.77,31.68,31.68,57989.0,30.3768,30.3768,30.2908,30.2908,57989.0
2022-06-10 11:30:00,31.68,31.86,31.68,31.83,143650.0,30.2908,30.4629,30.2908,30.4342,143650.0
2022-06-10 11:35:00,31.82,31.82,31.74,31.74,32543.0,30.4246,30.4246,30.3482,30.3482,32543.0
2022-06-10 11:40:00,31.74,31.78,31.72,31.77,53809.0,30.3482,30.3864,30.329,30.3768,53809.0
2022-06-10 11:45:00,31.77,31.86,31.77,31.84,33502.0,30.3768,30.4629,30.3768,30.4438,33502.0
2022-06-10 11:50:00,31.85,31.89,31.83,31.87,36818.0,30.4533,30.4916,30.4342,30.4725,36818.0
2022-06-10 11:55:00,31.86,31.96,31.86,31.95,28943.0,30.4629,30.5585,30.4629,30.5489,28943.0
2022-06-10 12:00:00,31.95,32.06,31.91,32.04,93550.0,30.5489,30.6541,30.5107,30.635,93550.0
2022-06-10 12:05:00,32.05,32.16,32.05,32.08,33022.0,30.6446,30.7497,30.6446,30.6732,33022.0
2022-06-10 12:10:00,32.06,32.12,32.06,32.1,29978.0,30.6541,30.7115,30.6541,30.6924,29978.0
2022-06-10 12:15:00,32.1,32.22,32.1,32.18,74867.0,30.6924,30.8071,30.6924,30.7689,74867.0
2022-06-10 12:20:00,32.17,32.34,32.17,32.34,45069.0,30.7593,30.9218,30.7593,30.9218,45069.0
2022-06-10 12:25:00,32.34,32.41,32.34,32.41,38999.0,30.9218,30.9888,30.9218,30.9888,38999.0
2022-06-10 12:30:00,32.41,32.45,32.37,32.39,57773.0,30.9888,31.027,30.9505,30.9697,57773.0
2022-06-10 12:35:00,32.37,32.37,32.27,32.27,36580.0,30.9505,30.9505,30.8549,30.8549,36580.0
2022-06-10 12:40:00,32.28,32.29,32.23,32.27,22488.0,30.8645,30.874,30.8167,30.8549,22488.0
2022-06-10 12:45:00,32.27,32.34,32.27,32.29,29333.0,30.8549,30.9218,30.8549,30.874,29333.0
2022-06-10 12:50:00,32.29,32.31,32.24,32.29,38394.0,30.874,30.8932,30.8262,30.874,38394.0
2022-06-10 12:55:00,32.27,32.33,32.24,32.33,23859.0,30.8549,30.9123,30.8262,30.9123,23859.0
2022-06-10 13:00:00,32.33,32.33,32.26,32.28,13214.0,30.9123,30.9123,30.8454,30.8645,13214.0
2022-06-10 13:05:00,32.28,32.33,32.26,32.3,13824.0,30.8645,30.9123,30.8454,30.8836,13824.0
2022-06-10 13:10:00,32.3,32.33,32.27,32.31,29210.0,30.8836,30.9123,30.8549,30.8932,29210.0
2022-06-10 13:15:00,32.31,32.33,32.27,32.33,13526.0,30.8932,30.9123,30.8549,30.9123,13526.0
2022-06-10 13:20:00,32.33,32.34,32.3,32.34,10215.0,30.9123,30.9218,30.8836,30.9218,10215.0
2022-06-10 13:25:00,32.34,32.48,32.34,32.47,51241.0,30.9218,31.0557,30.9218,31.0461,51241.0
2022-06-10 13:30:00,32.47,32.48,32.39,32.45,35353.0,31.0461,31.0557,30.9697,31.027,35353.0
2022-06-10 13:35:00,32.45,32.52,32.45,32.51,39238.0,31.027,31.094,31.027,31.0844,39238.0
2022-06-10 13:40:00,32.52,32.53,32.44,32.45,31267.0,31.094,31.1035,31.0175,31.027,31267.0
2022-06-10 13:45:00,32.45,32.51,32.45,32.49,15976.0,31.027,31.0844,31.027,31.0653,15976.0
2022-06-10 13:50:00,32.49,32.51,32.42,32.42,29239.0,31.0653,31.0844,30.9983,30.9983,29239.0
2022-06-10 13:55:00,32.41,32.41,32.35,32.38,42648.0,30.9888,30.9888,30.9314,30.9601,42648.0
2022-06-10 14:00:00,32.37,32.37,32.31,32.35,37498.0,30.9505,30.9505,30.8932,30.9314,37498.0
2022-06-10 14:05:00,32.35,32.53,32.34,32.52,27689.0,30.9314,31.1035,30.9218,31.094,27689.0
2022-06-10 14:10:00,32.53,32.56,32.51,32.56,43631.0,31.1035,31.1322,31.0844,31.1322,43631.0
2022-06-10 14:15:00,32.56,32.63,32.54,32.63,22577.0,31.1322,31.1991,31.1131,31.1991,22577.0
2022-06-10 14:20:00,32.63,32.68,32.63,32.66,40293.0,31.1991,31.2469,31.1991,31.2278,40293.0
2022-06-10 14:25:00,32.66,32.71,32.66,32.7,30166.0,31.2278,31.2756,31.2278,31.2661,30166.0
2022-06-10 14:30:00,32.7,32.71,32.63,32.7,21902.0,31.2661,31.2756,31.1991,31.2661,21902.0
2022-06-10 14:35:00,32.7,32.72,32.68,32.68,17034.0,31.2661,31.2852,31.2469,31.2469,17034.0
2022-06-10 14:40:00,32.67,32.73,32.65,32.71,14186.0,31.2374,31.2947,31.2183,31.2756,14186.0
2022-06-10 14:45:00,32.71,32.8,32.69,32.79,34201.0,31.2756,31.3617,31.2565,31.3521,34201.0
2022-06-10 14:50:00,32.79,32.79,32.68,32.68,44282.0,31.3521,31.3521,31.2469,31.2469,44282.0
2022-06-10 14:55:00,32.67,32.7,32.66,32.66,48393.0,31.2374,31.2661,31.2278,31.2278,48393.0
2022-06-10 15:00:00,32.64,32.68,32.59,32.62,51185.0,31.2087,31.2469,31.1609,31.1896,51185.0
2022-06-10 15:05:00,32.61,32.65,32.59,32.64,39525.0,31.18,31.2183,31.1609,31.2087,39525.0
2022-06-10 15:10:00,32.64,32.67,32.63,32.67,41210.0,31.2087,31.2374,31.1991,31.2374,41210.0
2022-06-10 15:15:00,32.66,32.7,32.66,32.68,36708.0,31.2278,31.2661,31.2278,31.2469,36708.0
2022-06-10 15:20:00,32.69,32.69,32.61,32.69,37628.0,31.2565,31.2565,31.18,31.2565,37628.0
2022-06-10 15:25:00,32.7,32.74,32.7,32.71,67232.0,31.2661,31.3043,31.2661,31.2756,67232.0
2022-06-10 15:30:00,32.71,32.71,32.58,32.58,83078.0,31.2756,31.2756,31.1513,31.1513,83078.0
2022-06-10 15:35:00,32.58,32.65,32.58,32.6,93092.0,31.1513,31.2183,31.1513,31.1704,93092.0
2022-06-10 15:40:00,32.6,32.61,32.41,32.45,204015.0,31.1704,31.18,30.9888,31.027,204015.0
2022-06-10 15:45:00,32.45,32.59,32.45,32.57,106648.0,31.027,31.1609,31.027,31.1418,106648.0
2022-06-10 15:50:00,32.56,32.63,32.56,32.59,91801.0,31.1322,31.1991,31.1322,31.1609,91801.0
2022-06-10 15:55:00,32.59,32.59,32.52,32.55,181681.0,31.1609,31.1609,31.094,31.1226,181681.0
2022-06-13 09:30:00,31.28,31.61,31.21,31.47,507052.0,29.9083,30.2239,29.8414,30.09,507052.0
2022-06-13 09:35:00,31.46,31.55,31.35,31.39,142958.0,30.0804,30.1665,29.9753,30.0135,142958.0
2022-06-13 09:40:00,31.39,31.4,31.07,31.09,116438.0,30.0135,30.0231,29.7075,29.7267,116438.0
2022-06-13 09:45:00,31.07,31.32,31.07,31.24,139065.0,29.7075,29.9466,29.7075,29.8701,139065.0
2022-06-13 09:50:00,31.24,31.3,31.18,31.23,94234.0,29.8701,29.9275,29.8127,29.8605,94234.0
2022-06-13 09:55:00,31.22,31.25,31.06,31.07,102941.0,29.851,29.8796,29.698,29.7075,102941.0
2022-06-13 10:00:00,31.06,31.11,30.99,31.05,51349.0,29.698,29.7458,29.631,29.6884,51349.0
2022-06-13 10:05:00,31.05,31.21,31.02,31.04,69680.0,29.6884,29.8414,29.6597,29.6789,69680.0
2022-06-13 10:10:00,31.03,31.03,30.85,30.85,73334.0,29.6693,29.6693,29.4972,29.4972,73334.0
2022-06-13 10:15:00,30.85,30.88,30.72,30.75,64543.0,29.4972,29.5259,29.3729,29.4016,64543.0
2022-06-13 10:20:00,30.75,30.88,30.75,30.83,156410.0,29.4016,29.5259,29.4016,29.4781,156410.0
2022-06-13 10:25:00,30.82,30.82,30.68,30.71,24622.0,29.4685,29.4685,29.3346,29.3633,24622.0
2022-06-13 10:30:00,30.71,30.72,30.63,30.63,64671.0,29.3633,29.3729,29.2868,29.2868,64671.0
2022-06-13 10:35:00,30.63,30.68,30.61,30.66,39678.0,29.2868,29.3346,29.2677,29.3155,39678.0
2022-06-13 10:40:00,30.67,30.74,30.61,30.65,37905.0,29.3251,29.392,29.2677,29.306,37905.0
2022-06-13 10:45:00,30.65,30.65,30.57,30.61,45650.0,29.306,29.306,29.2295,29.2677,45650.0
2022-06-13 10:50:00,30.6,30.62,30.55,30.57,28222.0,29.2581,29.2773,29.2103,29.2295,28222.0
2022-06-13 10:55:00,30.56,30.64,30.55,30.6,40536.0,29.2199,29.2964,29.2103,29.2581,40536.0
2022-06-13 11:00:00,30.59,30.63,30.55,30.55,33357.0,29.2486,29.2868,29.2103,29.2103,33357.0
2022-06-13 11:05:00,30.55,30.69,30.53,30.69,84556.0,29.2103,29.3442,29.1912,29.3442,84556.0
2022-06-13 11:10:00,30.7,30.7,30.63,30.66,32526.0,29.3538,29.3538,29.2868,29.3155,32526.0
2022-06-13 11:15:00,30.67,30.71,30.63,30.63,34187.0,29.3251,29.3633,29.2868,29.2868,34187.0
2022-06-13 11:20:00,30.64,30.68,30.59,30.59,38230.0,29.2964,29.3346,29.2486,29.2486,38230.0
2022-06-13 11:25:00,30.6,30.66,30.59,30.65,26781.0,29.2581,29.3155,29.2486,29.306,26781.0
2022-06-13 11:30:00,30.67,30.71,30.6,30.64,36290.0,29.3251,29.3633,29.2581,29.2964,36290.0
2022-06-13 11:35:00,30.64,30.74,30.64,30.67,63421.0,29.2964,29.392,29.2964,29.3251,63421.0
2022-06-13 11:40:00,30.68,30.75,30.68,30.73,39232.0,29.3346,29.4016,29.3346,29.3824,39232.0
2022-06-13 11:45:00,30.74,30.8,30.71,30.8,26841.0,29.392,29.4494,29.3633,29.4494,26841.0
2022-06-13 11:50:00,30.8,30.84,30.7,30.7,34324.0,29.4494,29.4876,29.3538,29.3538,34324.0
2022-06-13 11:55:00,30.7,30.8,30.7,30.8,24738.0,29.3538,29.4494,29.3538,29.4494,24738.0
2022-06-13 12:00:00,30.8,30.84,30.76,30.78,37646.0,29.4494,29.4876,29.4111,29.4303,37646.0
2022-06-13 12:05:00,30.78,30.91,30.77,30.89,57637.0,29.4303,29.5546,29.4207,29.5354,57637.0
2022-06-13 12:10:00,30.89,31.0,30.87,31.0,53001.0,29.5354,29.6406,29.5163,29.6406,53001.0
2022-06-13 12:15:00,31.0,31.0,30.88,30.95,19549.0,29.6406,29.6406,29.5259,29.5928,19549.0
2022-06-13 12:20:00,30.96,31.0,30.9,30.93,25432.0,29.6024,29.6406,29.545,29.5737,25432.0
2022-06-13 12:25:00,30.94,31.03,30.94,31.03,19415.0,29.5832,29.6693,29.5832,29.6693,19415.0
2022-06-13 12:30:00,31.03,31.07,30.99,31.05,25217.0,29.6693,29.7075,29.631,29.6884,25217.0
2022-06-13 12:35:00,31.05,31.08,30.92,30.94,30272.0,29.6884,29.7171,29.5641,29.5832,30272.0
2022-06-13 12:40:00,30.94,30.94,30.84,30.85,65472.0,29.5832,29.5832,29.4876,29.4972,65472.0
2022-06-13 12:45:00,30.86,30.92,30.84,30.85,23658.0,29.5067,29.5641,29.4876,29.4972,23658.0
2022-06-13 12:50:00,30.84,30.88,30.83,30.87,22169.0,29.4876,29.5259,29.4781,29.5163,22169.0
2022-06-13 12:55:00,30.86,30.87,30.79,30.82,15136.0,29.5067,29.5163,29.4398,29.4685,15136.0
2022-06-13 13:00:00,30.82,30.86,30.82,30.83,14937.0,29.4685,29.5067,29.4685,29.4781,14937.0
2022-06-13 13:05:00,30.82,30.85,30.79,30.8,14189.0,29.4685,29.4972,29.4398,29.4494,14189.0
2022-06-13 13:10:00,30.8,30.89,30.8,30.89,18115.0,29.4494,29.5354,29.4494,29.5354,18115.0
2022-06-13 13:15:00,30.88,30.91,30.86,30.87,18701.0,29.5259,29.5546,29.5067,29.5163,18701.0
2022-06-13 13:20:00,30.86,30.88,30.82,30.84,17630.0,29.5067,29.5259,29.4685,29.4876,17630.0
2022-06-13 13:25:00,30.85,30.88,30.82,30.88,20130.0,29.4972,29.5259,29.4685,29.5259,20130.0
2022-06-13 13:30:00,30.89,30.9,30.8,30.81,44810.0,29.5354,29.545,29.4494,29.4589,44810.0
2022-06-13 13:35:00,30.8,30.87,30.8,30.87,38830.0,29.4494,29.5163,29.4494,29.5163,38830.0
2022-06-13 13:40:00,30.88,30.95,30.88,30.95,25256.0,29.5259,29.5928,29.5259,29.5928,25256.0
2022-06-13 13:45:00,30.95,30.98,30.93,30.95,25054.0,29.5928,29.6215,29.5737,29.5928,25054.0
2022-06-13 13:50:00,30.95,30.98,30.86,30.87,35425.0,29.5928,29.6215,29.5067,29.5163,35425.0
2022-06-13 13:55:00,30.88,31.0,30.88,30.98,50420.0,29.5259,29.6406,29.5259,29.6215,50420.0
2022-06-13 14:00:00,30.98,30.98,30.93,30.95,20066.0,29.6215,29.6215,29.5737,29.5928,20066.0
2022-06-13 14:05:00,30.93,30.93,30.88,30.9,24599.0,29.5737,29.5737,29.5259,29.545,24599.0
2022-06-13 14:10:00,30.89,30.89,30.84,30.85,23053.0,29.5354,29.5354,29.4876,29.4972,23053.0
2022-06-13 14:15:00,30.84,30.89,30.84,30.87,23450.0,29.4876,29.5354,29.4876,29.5163,23450.0
2022-06-13 14:20:00,30.87,30.93,30.82,30.83,30604.0,29.5163,29.5737,29.4685,29.4781,30604.0
2022-06-13 14:25:00,30.81,30.82,30.77,30.8,24257.0,29.4589,29.4685,29.4207,29.4494,24257.0
2022-06-13 14:30:00,30.79,30.8,30.7,30.75,39180.0,29.4398,29.4494,29.3538,29.4016,39180.0
2022-06-13 14:35:00,30.76,30.85,30.76,30.79,48923.0,29.4111,29.4972,29.4111,29.4398,48923.0
2022-06-13 14:40:00,30.79,30.88,30.79,30.81,33070.0,29.4398,29.5259,29.4398,29.4589,33070.0
2022-06-13 14:45:00,30.82,30.84,30.76,30.77,23130.0,29.4685,29.4876,29.4111,29.4207,23130.0
2022-06-13 14:50:00,30.77,30.77,30.68,30.69,25311.0,29.4207,29.4207,29.3346,29.3442,25311.0
2022-06-13 14:55:00,30.68,30.68,30.63,30.63,44996.0,29.3346,29.3346,29.2868,29.2868,44996.0
2022-06-13 15:00:00,30.63,30.68,30.6,30.66,55925.0,29.2868,29.3346,29.2581,29.3155,55925.0
2022-06-13 15:05:00,30.66,30.67,30.59,30.6,30759.0,29.3155,29.3251,29.2486,29.2581,30759.0
2022-06-13 15:10:00,30.6,30.6,30.55,30.56,25703.0,29.2581,29.2581,29.2103,29.2199,25703.0
2022-06-13 15:15:00,30.56,30.68,30.53,30.6,202668.0,29.2199,29.3346,29.1912,29.2581,202668.0
2022-06-13 15:20:00,30.59,30.65,30.57,30.58,76638.0,29.2486,29.306,29.2295,29.239,76638.0
2022-06-13 15:25:00,30.58,30.59,30.47,30.47,158075.0,29.239,29.2486,29.1338,29.1338,158075.0
2022-06-13 15:30:00,30.48,30.54,30.48,30.52,53225.0,29.1434,29.2008,29.1434,29.1817,53225.0
2022-06-13 15:35:00,30.53,30.61,30.53,30.56,86966.0,29.1912,29.2677,29.1912,29.2199,86966.0
2022-06-13 15:40:00,30.57,30.59,30.54,30.56,97032.0,29.2295,29.2486,29.2008,29.2199,97032.0
2022-06-13 15:45:00,30.55,30.59,30.52,30.57,112709.0,29.2103,29.2486,29.1817,29.2295,112709.0
2022-06-13 15:50:00,30.57,30.59,30.49,30.53,187043.0,29.2295,29.2486,29.153,29.1912,187043.0
2022-06-13 15:55:00,30.54,30.55,30.47,30.49,262910.0,29.2008,29.2103,29.1338,29.153,262910.0
2022-06-14 09:30:00,30.45,30.56,30.33,30.49,232764.0,29.1147,29.2199,29.0,29.153,232764.0
2022-06-14 09:35:00,30.5,30.5,30.24,30.3,95790.0,29.1625,29.1625,28.9139,28.9713,95790.0
2022-06-14 09:40:00,30.28,30.33,30.19,30.19,68945.0,28.9522,29.0,28.8661,28.8661,68945.0
2022-06-14 09:45:00,30.19,30.23,30.14,30.15,133083.0,28.8661,28.9044,28.8183,28.8279,133083.0
2022-06-14 09:50:00,30.16,30.16,30.09,30.15,75974.0,28.8374,28.8374,28.7705,28.8279,75974.0
2022-06-14 09:55:00,30.16,30.18,30.11,30.13,44050.0,28.8374,28.8566,28.7896,28.8088,44050.0
2022-06-14 10:00:00,30.12,30.19,30.1,30.11,47880.0,28.7992,28.8661,28.7801,28.7896,47880.0
2022-06-14 10:05:00,30.11,30.11,30.0,30.01,56649.0,28.7896,28.7896,28.6845,28.694,56649.0
2022-06-14 10:10:00,30.01,30.07,29.93,30.05,156582.0,28.694,28.7514,28.6175,28.7323,156582.0
2022-06-14 10:15:00,30.05,30.06,30.0,30.05,55822.0,28.7323,28.7418,28.6845,28.7323,55822.0
2022-06-14 10:20:00,30.04,30.06,30.01,30.05,29749.0,28.7227,28.7418,28.694,28.7323,29749.0
2022-06-14 10:25:00,30.05,30.08,30.01,30.01,32857.0,28.7323,28.7609,28.694,28.694,32857.0
2022-06-14 10:30:00,30.01,30.04,29.99,30.03,45272.0,28.694,28.7227,28.6749,28.7131,45272.0
2022-06-14 10:35:00,30.02,30.17,30.02,30.16,46133.0,28.7036,28.847,28.7036,28.8374,46133.0
2022-06-14 10:40:00,30.15,30.15,30.02,30.05,28494.0,28.8279,28.8279,28.7036,28.7323,28494.0
2022-06-14 10:45:00,30.06,30.11,30.04,30.11,8757.0,28.7418,28.7896,28.7227,28.7896,8757.0
2022-06-14 10:50:00,30.12,30.14,30.09,30.09,16340.0,28.7992,28.8183,28.7705,28.7705,16340.0
2022-06-14 10:55:00,30.07,30.08,30.0,30.0,26784.0,28.7514,28.7609,28.6845,28.6845,26784.0
2022-06-14 11:00:00,30.0,30.04,29.97,29.98,25218.0,28.6845,28.7227,28.6558,28.6653,25218.0
2022-06-14 11:05:00,29.98,29.98,29.85,29.86,49961.0,28.6653,28.6653,28.541,28.5506,49961.0
2022-06-14 11:10:00,29.85,29.89,29.85,29.88,43533.0,28.541,28.5793,28.541,28.5697,43533.0
2022-06-14 11:15:00,29.88,29.88,29.83,29.84,54840.0,28.5697,28.5697,28.5219,28.5315,54840.0
2022-06-14 11:20:00,29.84,29.84,29.79,29.82,41653.0,28.5315,28.5315,28.4837,28.5124,41653.0
2022-06-14 11:25:00,29.82,29.9,29.82,29.85,37323.0,28.5124,28.5888,28.5124,28.541,37323.0
2022-06-14 11:30:00,29.84,29.84,29.77,29.82,82145.0,28.5315,28.5315,28.4645,28.5124,82145.0
2022-06-14 11:35:00,29.82,29.82,29.76,29.77,32539.0,28.5124,28.5124,28.455,28.4645,32539.0
2022-06-14 11:40:00,29.78,29.8,29.77,29.79,37743.0,28.4741,28.4932,28.4645,28.4837,37743.0
2022-06-14 11:45:00,29.79,29.8,29.73,29.75,68745.0,28.4837,28.4932,28.4263,28.4454,68745.0
2022-06-14 11:50:00,29.75,29.75,29.68,29.69,34013.0,28.4454,28.4454,28.3785,28.3881,34013.0
2022-06-14 11:55:00,29.68,29.72,29.63,29.72,50227.0,28.3785,28.4167,28.3307,28.4167,50227.0
2022-06-14 12:00:00,29.71,29.71,29.66,29.7,25592.0,28.4072,28.4072,28.3594,28.3976,25592.0
2022-06-14 12:05:00,29.7,29.73,29.68,29.71,36910.0,28.3976,28.4263,28.3785,28.4072,36910.0
2022-06-14 12:10:00,29.71,29.75,29.68,29.68,42778.0,28.4072,28.4454,28.3785,28.3785,42778.0
2022-06-14 12:15:00,29.68,29.8,29.66,29.8,31388.0,28.3785,28.4932,28.3594,28.4932,31388.0
2022-06-14 12:20:00,29.8,29.83,29.77,29.77,23331.0,28.4932,28.5219,28.4645,28.4645,23331.0
2022-06-14 12:25:00,29.76,29.76,29.71,29.73,29282.0,28.455,28.455,28.4072,28.4263,29282.0
2022-06-14 12:30:00,29.72,29.74,29.67,29.74,18004.0,28.4167,28.4359,28.3689,28.4359,18004.0
2022-06-14 12:35:00,29.73,29.73,29.69,29.7,18857.0,28.4263,28.4263,28.3881,28.3976,18857.0
2022-06-14 12:40:00,29.69,29.72,29.68,29.72,10331.0,28.3881,28.4167,28.3785,28.4167,10331.0
2022-06-14 12:45:00,29.73,29.73,29.68,29.69,13228.0,28.4263,28.4263,28.3785,28.3881,13228.0
2022-06-14 12:50:00,29.68,29.7,29.67,29.69,10056.0,28.3785,28.3976,28.3689,28.3881,10056.0
2022-06-14 12:55:00,29.69,29.76,29.69,29.73,16752.0,28.3881,28.455,28.3881,28.4263,16752.0
2022-06-14 13:00:00,29.73,29.75,29.68,29.68,10117.0,28.4263,28.4454,28.3785,28.3785,10117.0
2022-06-14 13:05:00,29.68,29.76,29.68,29.76,13440.0,28.3785,28.455,28.3785,28.455,13440.0
2022-06-14 13:10:00,29.75,29.77,29.73,29.73,32670.0,28.4454,28.4645,28.4263,28.4263,32670.0
2022-06-14 13:15:00,29.73,29.79,29.73,29.78,17249.0,28.4263,28.4837,28.4263,28.4741,17249.0
2022-06-14 13:20:00,29.79,29.84,29.79,29.79,36528.0,28.4837,28.5315,28.4837,28.4837,36528.0
2022-06-14 13:25:00,29.78,29.78,29.73,29.73,18638.0,28.4741,28.4741,28.4263,28.4263,18638.0
2022-06-14 13:30:00,29.73,29.73,29.67,29.67,45633.0,28.4263,28.4263,28.3689,28.3689,45633.0
2022-06-14 13:35:00,29.67,29.69,29.65,29.65,18903.0,28.3689,28.3881,28.3498,28.3498,18903.0
2022-06-14 13:40:00,29.64,29.65,29.61,29.62,44726.0,28.3402,28.3498,28.3116,28.3211,44726.0
2022-06-14 13:45:00,29.63,29.64,29.61,29.62,15458.0,28.3307,28.3402,28.3116,28.3211,15458.0
2022-06-14 13:50:00,29.63,29.64,29.61,29.61,18774.0,28.3307,28.3402,28.3116,28.3116,18774.0
2022-06-14 13:55:00,29.61,29.68,29.61,29.62,27639.0,28.3116,28.3785,28.3116,28.3211,27639.0
2022-06-14 14:00:00,29.62,29.67,29.62,29.67,21630.0,28.3211,28.3689,28.3211,28.3689,21630.0
2022-06-14 14:05:00,29.67,29.71,29.65,29.69,15574.0,28.3689,28.4072,28.3498,28.3881,15574.0
2022-06-14 14:10:00,29.68,29.68,29.63,29.64,53814.0,28.3785,28.3785,28.3307,28.3402,53814.0
2022-06-14 14:15:00,29.65,29.68,29.65,29.68,21715.0,28.3498,28.3785,28.3498,28.3785,21715.0
2022-06-14 14:20:00,29.68,29.68,29.63,29.63,18688.0,28.3785,28.3785,28.3307,28.3307,18688.0
2022-06-14 14:25:00,29.63,29.7,29.61,29.65,57246.0,28.3307,28.3976,28.3116,28.3498,57246.0
2022-06-14 14:30:00,29.64,29.64,29.59,29.61,38331.0,28.3402,28.3402,28.2924,28.3116,38331.0
2022-06-14 14:35:00,29.6,29.63,29.59,29.61,21361.0,28.302,28.3307,28.2924,28.3116,21361.0
2022-06-14 14:40:00,29.61,29.61,29.54,29.55,23768.0,28.3116,28.3116,28.2446,28.2542,23768.0
2022-06-14 14:45:00,29.55,29.57,29.48,29.5,76217.0,28.2542,28.2733,28.1873,28.2064,76217.0
2022-06-14 14:50:00,29.5,29.5,29.48,29.48,48885.0,28.2064,28.2064,28.1873,28.1873,48885.0
2022-06-14 14:55:00,29.48,29.52,29.47,29.47,17528.0,28.1873,28.2255,28.1777,28.1777,17528.0
2022-06-14 15:00:00,29.47,29.52,29.46,29.52,83586.0,28.1777,28.2255,28.1681,28.2255,83586.0
2022-06-14 15:05:00,29.51,29.52,29.48,29.52,39249.0,28.2159,28.2255,28.1873,28.2255,39249.0
2022-06-14 15:10:00,29.52,29.52,29.46,29.46,21213.0,28.2255,28.2255,28.1681,28.1681,21213.0
2022-06-14 15:15:00,29.46,29.46,29.42,29.42,23759.0,28.1681,28.1681,28.1299,28.1299,23759.0
2022-06-14 15:20:00,29.43,29.45,29.41,29.41,24376.0,28.1395,28.1586,28.1203,28.1203,24376.0
2022-06-14 15:25:00,29.41,29.52,29.41,29.51,38849.0,28.1203,28.2255,28.1203,28.2159,38849.0
2022-06-14 15:30:00,29.51,29.69,29.51,29.69,40768.0,28.2159,28.3881,28.2159,28.3881,40768.0
2022-06-14 15:35:00,29.7,29.84,29.7,29.8,71652.0,28.3976,28.5315,28.3976,28.4932,71652.0
2022-06-14 15:40:00,29.81,29.84,29.7,29.7,78682.0,28.5028,28.5315,28.3976,28.3976,78682.0
2022-06-14 15:45:00,29.7,29.77,29.7,29.75,111163.0,28.3976,28.4645,28.3976,28.4454,111163.0
2022-06-14 15:50:00,29.76,29.78,29.7,29.72,151211.0,28.455,28.4741,28.3976,28.4167,151211.0
2022-06-14 15:55:00,29.73,29.73,29.68,29.69,222493.0,28.4263,28.4263,28.3785,28.3881,222493.0
2022-06-15 09:30:00,30.43,30.45,30.18,30.39,164527.0,29.0956,29.1147,28.8566,29.0574,164527.0
2022-06-15 09:35:00,30.38,30.58,30.36,30.58,77198.0,29.0478,29.239,29.0287,29.239,77198.0
2022-06-15 09:40:00,30.58,30.61,30.47,30.54,137441.0,29.239,29.2677,29.1338,29.2008,137441.0
2022-06-15 09:45:00,30.53,30.53,30.37,30.41,81938.0,29.1912,29.1912,29.0382,29.0765,81938.0
2022-06-15 09:50:00,30.41,30.45,30.23,30.23,64841.0,29.0765,29.1147,28.9044,28.9044,64841.0
2022-06-15 09:55:00,30.23,30.31,30.14,30.15,79717.0,28.9044,28.9809,28.8183,28.8279,79717.0
2022-06-15 10:00:00,30.14,30.17,30.06,30.08,77249.0,28.8183,28.847,28.7418,28.7609,77249.0
2022-06-15 10:05:00,30.07,30.12,30.04,30.07,53283.0,28.7514,28.7992,28.7227,28.7514,53283.0
2022-06-15 10:10:00,30.06,30.1,30.04,30.04,22786.0,28.7418,28.7801,28.7227,28.7227,22786.0
2022-06-15 10:15:00,30.03,30.05,29.99,30.0,28245.0,28.7131,28.7323,28.6749,28.6845,28245.0
2022-06-15 10:20:00,29.98,30.01,29.96,30.01,24584.0,28.6653,28.694,28.6462,28.694,24584.0
2022-06-15 10:25:00,30.02,30.13,30.02,30.1,68901.0,28.7036,28.8088,28.7036,28.7801,68901.0
2022-06-15 10:30:00,30.11,30.13,30.06,30.13,57246.0,28.7896,28.8088,28.7418,28.8088,57246.0
2022-06-15 10:35:00,30.13,30.13,30.01,30.01,21762.0,28.8088,28.8088,28.694,28.694,21762.0
2022-06-15 10:40:00,30.01,30.01,29.9,29.92,20768.0,28.694,28.694,28.5888,28.608,20768.0
2022-06-15 10:45:00,29.92,29.93,29.83,29.84,27759.0,28.608,28.6175,28.5219,28.5315,27759.0
2022-06-15 10:50:00,29.84,29.84,29.72,29.73,40635.0,28.5315,28.5315,28.4167,28.4263,40635.0
2022-06-15 10:55:00,29.71,29.76,29.71,29.75,80012.0,28.4072,28.455,28.4072,28.4454,80012.0
2022-06-15 11:00:00,29.75,29.75,29.69,29.69,30219.0,28.4454,28.4454,28.3881,28.3881,30219.0
2022-06-15 11:05:00,29.69,29.76,29.64,29.68,61820.0,28.3881,28.455,28.3402,28.3785,61820.0
2022-06-15 11:10:00,29.68,29.74,29.68,29.71,36978.0,28.3785,28.4359,28.3785,28.4072,36978.0
2022-06-15 11:15:00,29.71,29.75,29.69,29.7,33182.0,28.4072,28.4454,28.3881,28.3976,33182.0
2022-06-15 11:20:00,29.7,29.73,29.64,29.73,16645.0,28.3976,28.4263,28.3402,28.4263,16645.0
2022-06-15 11:25:00,29.73,29.74,29.69,29.7,41284.0,28.4263,28.4359,28.3881,28.3976,41284.0
2022-06-15 11:30:00,29.7,29.74,29.63,29.63,21959.0,28.3976,28.4359,28.3307,28.3307,21959.0
2022-06-15 11:35:00,29.63,29.67,29.62,29.64,16323.0,28.3307,28.3689,28.3211,28.3402,16323.0
2022-06-15 11:40:00,29.63,29.68,29.62,29.68,35001.0,28.3307,28.3785,28.3211,28.3785,35001.0
2022-06-15 11:45:00,29.68,29.68,29.61,29.63,20159.0,28.3785,28.3785,28.3116,28.3307,20159.0
2022-06-15 11:50:00,29.63,29.63,29.57,29.58,9846.0,28.3307,28.3307,28.2733,28.2829,9846.0
2022-06-15 11:55:00,29.58,29.66,29.58,29.64,16122.0,28.2829,28.3594,28.2829,28.3402,16122.0
2022-06-15 12:00:00,29.64,29.69,29.64,29.65,15399.0,28.3402,28.3881,28.3402,28.3498,15399.0
2022-06-15 12:05:00,29.65,29.65,29.59,29.61,18441.0,28.3498,28.3498,28.2924,28.3116,18441.0
2022-06-15 12:10:00,29.61,29.68,29.61,29.68,18309.0,28.3116,28.3785,28.3116,28.3785,18309.0
2022-06-15 12:15:00,29.68,29.72,29.66,29.66,24294.0,28.3785,28.4167,28.3594,28.3594,24294.0
2022-06-15 12:20:00,29.66,29.68,29.62,29.68,21598.0,28.3594,28.3785,28.3211,28.3785,21598.0
2022-06-15 12:25:00,29.68,29.69,29.65,29.67,12127.0,28.3785,28.3881,28.3498,28.3689,12127.0
2022-06-15 12:30:00,29.67,29.7,29.67,29.67,29365.0,28.3689,28.3976,28.3689,28.3689,29365.0
2022-06-15 12:35:00,29.66,29.67,29.63,29.64,5913.0,28.3594,28.3689,28.3307,28.3402,5913.0
2022-06-15 12:40:00,29.64,29.65,29.59,29.59,8544.0,28.3402,28.3498,28.2924,28.2924,8544.0
2022-06-15 12:45:00,29.58,29.59,29.57,29.57,9475.0,28.2829,28.2924,28.2733,28.2733,9475.0
2022-06-15 12:50:00,29.57,29.57,29.52,29.53,11631.0,28.2733,28.2733,28.2255,28.2351,11631.0
2022-06-15 12:55:00,29.53,29.53,29.48,29.48,8463.0,28.2351,28.2351,28.1873,28.1873,8463.0
2022-06-15 13:00:00,29.48,29.49,29.46,29.49,31179.0,28.1873,28.1968,28.1681,28.1968,31179.0
2022-06-15 13:05:00,29.48,29.49,29.42,29.44,15051.0,28.1873,28.1968,28.1299,28.149,15051.0
2022-06-15 13:10:00,29.44,29.49,29.44,29.46,17143.0,28.149,28.1968,28.149,28.1681,17143.0
2022-06-15 13:15:00,29.46,29.46,29.43,29.44,6552.0,28.1681,28.1681,28.1395,28.149,6552.0
2022-06-15 13:20:00,29.46,29.5,29.45,29.49,14953.0,28.1681,28.2064,28.1586,28.1968,14953.0
2022-06-15 13:25:00,29.48,29.57,29.48,29.57,15841.0,28.1873,28.2733,28.1873,28.2733,15841.0
2022-06-15 13:30:00,29.57,29.59,29.54,29.54,12264.0,28.2733,28.2924,28.2446,28.2446,12264.0
2022-06-15 13:35:00,29.53,29.57,29.5,29.55,12973.0,28.2351,28.2733,28.2064,28.2542,12973.0
2022-06-15 13:40:00,29.55,29.58,29.55,29.57,13343.0,28.2542,28.2829,28.2542,28.2733,13343.0
2022-06-15 13:45:00,29.57,29.57,29.5,29.5,15174.0,28.2733,28.2733,28.2064,28.2064,15174.0
2022-06-15 13:50:00,29.5,29.58,29.48,29.57,15792.0,28.2064,28.2829,28.1873,28.2733,15792.0
2022-06-15 13:55:00,29.57,29.69,29.57,29.63,52486.0,28.2733,28.3881,28.2733,28.3307,52486.0
2022-06-15 14:00:00,29.61,29.84,29.42,29.44,183976.0,28.3116,28.5315,28.1299,28.149,183976.0
2022-06-15 14:05:00,29.43,29.55,29.34,29.53,85432.0,28.1395,28.2542,28.0534,28.2351,85432.0
2022-06-15 14:10:00,29.53,29.66,29.41,29.62,56108.0,28.2351,28.3594,28.1203,28.3211,56108.0
2022-06-15 14:15:00,29.63,29.88,29.58,29.79,100844.0,28.3307,28.5697,28.2829,28.4837,100844.0
2022-06-15 14:20:00,29.8,29.85,29.64,29.69,32934.0,28.4932,28.541,28.3402,28.3881,32934.0
2022-06-15 14:25:00,29.71,29.84,29.66,29.67,24316.0,28.4072,28.5315,28.3594,28.3689,24316.0
2022-06-15 14:30:00,29.67,29.7,29.4,29.53,71722.0,28.3689,28.3976,28.1108,28.2351,71722.0
2022-06-15 14:35:00,29.51,30.16,29.48,30.04,241499.0,28.2159,28.8374,28.1873,28.7227,241499.0
2022-06-15 14:40:00,30.05,30.47,29.99,30.47,210989.0,28.7323,29.1338,28.6749,29.1338,210989.0
2022-06-15 14:45:00,30.48,30.49,30.14,30.2,237456.0,29.1434,29.153,28.8183,28.8757,237456.0
2022-06-15 14:50:00,30.21,30.27,29.92,30.02,151224.0,28.8852,28.9426,28.608,28.7036,151224.0
2022-06-15 14:55:00,30.07,30.12,29.89,29.96,152330.0,28.7514,28.7992,28.5793,28.6462,152330.0
2022-06-15 15:00:00,29.98,30.19,29.94,30.05,42408.0,28.6653,28.8661,28.6271,28.7323,42408.0
2022-06-15 15:05:00,30.03,30.17,29.99,30.14,29154.0,28.7131,28.847,28.6749,28.8183,29154.0
2022-06-15 15:10:00,30.13,30.21,30.05,30.17,45604.0,28.8088,28.8852,28.7323,28.847,45604.0
2022-06-15 15:15:00,30.16,30.25,30.14,30.25,65985.0,28.8374,28.9235,28.8183,28.9235,65985.0
2022-06-15 15:20:00,30.26,30.39,30.24,30.27,101753.0,28.9331,29.0574,28.9139,28.9426,101753.0
2022-06-15 15:25:00,30.27,30.48,30.25,30.46,62314.0,28.9426,29.1434,28.9235,29.1243,62314.0
2022-06-15 15:30:00,30.43,30.46,30.39,30.39,44902.0,29.0956,29.1243,29.0574,29.0574,44902.0
2022-06-15 15:35:00,30.38,30.38,30.24,30.24,85508.0,29.0478,29.0478,28.9139,28.9139,85508.0
2022-06-15 15:40:00,30.23,30.23,30.11,30.11,91833.0,28.9044,28.9044,28.7896,28.7896,91833.0
2022-06-15 15:45:00,30.11,30.18,30.09,30.18,105493.0,28.7896,28.8566,28.7705,28.8566,105493.0
2022-06-15 15:50:00,30.17,30.17,30.11,30.12,131387.0,28.847,28.847,28.7896,28.7992,131387.0
2022-06-15 15:55:00,30.13,30.19,30.11,30.15,339019.0,28.8088,28.8661,28.7896,28.8279,339019.0
2022-06-16 09:30:00,29.9,30.06,29.76,29.94,235490.0,28.5888,28.7418,28.455,28.6271,235490.0
2022-06-16 09:35:00,29.93,29.98,29.75,29.82,91163.0,28.6175,28.6653,28.4454,28.5124,91163.0
2022-06-16 09:40:00,29.82,29.86,29.74,29.81,105106.0,28.5124,28.5506,28.4359,28.5028,105106.0
2022-06-16 09:45:00,29.82,29.93,29.78,29.88,109837.0,28.5124,28.6175,28.4741,28.5697,109837.0
2022-06-16 09:50:00,29.88,29.96,29.82,29.85,46396.0,28.5697,28.6462,28.5124,28.541,46396.0
2022-06-16 09:55:00,29.9,29.9,29.72,29.74,59404.0,28.5888,28.5888,28.4167,28.4359,59404.0
2022-06-16 10:00:00,29.74,29.82,29.69,29.69,28906.0,28.4359,28.5124,28.3881,28.3881,28906.0
2022-06-16 10:05:00,29.68,29.68,29.57,29.61,28620.0,28.3785,28.3785,28.2733,28.3116,28620.0
2022-06-16 10:10:00,29.61,29.61,29.45,29.5,26599.0,28.3116,28.3116,28.1586,28.2064,26599.0
2022-06-16 10:15:00,29.5,29.58,29.49,29.49,35084.0,28.2064,28.2829,28.1968,28.1968,35084.0
2022-06-16 10:20:00,29.51,29.69,29.51,29.69,27089.0,28.2159,28.3881,28.2159,28.3881,27089.0
2022-06-16 10:25:00,29.69,29.71,29.63,29.68,33826.0,28.3881,28.4072,28.3307,28.3785,33826.0
2022-06-16 10:30:00,29.68,29.79,29.67,29.77,33578.0,28.3785,28.4837,28.3689,28.4645,33578.0
2022-06-16 10:35:00,29.74,29.8,29.73,29.77,32763.0,28.4359,28.4932,28.4263,28.4645,32763.0
2022-06-16 10:40:00,29.76,29.77,29.68,29.69,31117.0,28.455,28.4645,28.3785,28.3881,31117.0
2022-06-16 10:45:00,29.69,29.72,29.66,29.68,22756.0,28.3881,28.4167,28.3594,28.3785,22756.0
2022-06-16 10:50:00,29.67,29.76,29.67,29.75,21078.0,28.3689,28.455,28.3689,28.4454,21078.0
2022-06-16 10:55:00,29.76,29.87,29.76,29.81,56913.0,28.455,28.5602,28.455,28.5028,56913.0
2022-06-16 11:00:00,29.81,30.01,29.81,30.0,114499.0,28.5028,28.694,28.5028,28.6845,114499.0
2022-06-16 11:05:00,29.99,30.03,29.91,30.02,112097.0,28.6749,28.7131,28.5984,28.7036,112097.0
2022-06-16 11:10:00,30.02,30.1,30.0,30.09,50768.0,28.7036,28.7801,28.6845,28.7705,50768.0
2022-06-16 11:15:00,30.09,30.41,30.09,30.39,124290.0,28.7705,29.0765,28.7705,29.0574,124290.0
2022-06-16 11:20:00,30.39,30.63,30.39,30.52,249198.0,29.0574,29.2868,29.0574,29.1817,249198.0
2022-06-16 11:25:00,30.52,30.52,30.42,30.43,76509.0,29.1817,29.1817,29.086,29.0956,76509.0
2022-06-16 11:30:00,30.44,30.52,30.35,30.52,106399.0,29.1052,29.1817,29.0191,29.1817,106399.0
2022-06-16 11:35:00,30.51,30.55,30.39,30.49,108532.0,29.1721,29.2103,29.0574,29.153,108532.0
2022-06-16 11:40:00,30.48,30.49,30.39,30.43,97938.0,29.1434,29.153,29.0574,29.0956,97938.0
2022-06-16 11:45:00,30.42,30.59,30.4,30.58,51396.0,29.086,29.2486,29.0669,29.239,51396.0
2022-06-16 11:50:00,30.59,30.59,30.46,30.52,75339.0,29.2486,29.2486,29.1243,29.1817,75339.0
2022-06-16 11:55:00,30.53,30.71,30.52,30.66,117638.0,29.1912,29.3633,29.1817,29.3155,117638.0
2022-06-16 12:00:00,30.67,30.74,30.61,30.67,93633.0,29.3251,29.392,29.2677,29.3251,93633.0
2022-06-16 12:05:00,30.66,30.66,30.58,30.58,32183.0,29.3155,29.3155,29.239,29.239,32183.0
2022-06-16 12:10:00,30.57,30.69,30.57,30.67,20956.0,29.2295,29.3442,29.2295,29.3251,20956.0
2022-06-16 12:15:00,30.66,30.79,30.66,30.76,96598.0,29.3155,29.4398,29.3155,29.4111,96598.0
2022-06-16 12:20:00,30.76,30.86,30.74,30.86,98115.0,29.4111,29.5067,29.392,29.5067,98115.0
2022-06-16 12:25:00,30.86,30.98,30.8,30.94,101725.0,29.5067,29.6215,29.4494,29.5832,101725.0
2022-06-16 12:30:00,30.92,30.92,30.81,30.82,32213.0,29.5641,29.5641,29.4589,29.4685,32213.0
2022-06-16 12:35:00,30.81,30.86,30.77,30.8,70468.0,29.4589,29.5067,29.4207,29.4494,70468.0
2022-06-16 12:40:00,30.81,30.92,30.77,30.91,77303.0,29.4589,29.5641,29.4207,29.5546,77303.0
2022-06-16 12:45:00,30.91,30.98,30.85,30.95,63255.0,29.5546,29.6215,29.4972,29.5928,63255.0
2022-06-16 12:50:00,30.95,30.95,30.82,30.84,63945.0,29.5928,29.5928,29.4685,29.4876,63945.0
2022-06-16 12:55:00,30.83,30.83,30.74,30.78,33123.0,29.4781,29.4781,29.392,29.4303,33123.0
2022-06-16 13:00:00,30.8,30.8,30.68,30.73,44574.0,29.4494,29.4494,29.3346,29.3824,44574.0
2022-06-16 13:05:00,30.74,30.84,30.73,30.84,28412.0,29.392,29.4876,29.3824,29.4876,28412.0
2022-06-16 13:10:00,30.83,30.83,30.68,30.69,25948.0,29.4781,29.4781,29.3346,29.3442,25948.0
2022-06-16 13:15:00,30.69,30.73,30.66,30.66,27969.0,29.3442,29.3824,29.3155,29.3155,27969.0
2022-06-16 13:20:00,30.67,30.68,30.6,30.62,31050.0,29.3251,29.3346,29.2581,29.2773,31050.0
2022-06-16 13:25:00,30.62,30.77,30.61,30.69,107298.0,29.2773,29.4207,29.2677,29.3442,107298.0
2022-06-16 13:30:00,30.64,30.7,30.61,30.66,42545.0,29.2964,29.3538,29.2677,29.3155,42545.0
2022-06-16 13:35:00,30.66,30.7,30.61,30.67,55413.0,29.3155,29.3538,29.2677,29.3251,55413.0
2022-06-16 13:40:00,30.67,30.68,30.54,30.54,76248.0,29.3251,29.3346,29.2008,29.2008,76248.0
2022-06-16 13:45:00,30.55,30.65,30.54,30.65,61852.0,29.2103,29.306,29.2008,29.306,61852.0
2022-06-16 13:50:00,30.66,30.66,30.56,30.58,39874.0,29.3155,29.3155,29.2199,29.239,39874.0
2022-06-16 13:55:00,30.57,30.59,30.54,30.55,24936.0,29.2295,29.2486,29.2008,29.2103,24936.0
2022-06-16 14:00:00,30.55,30.57,30.5,30.54,25150.0,29.2103,29.2295,29.1625,29.2008,25150.0
2022-06-16 14:05:00,30.53,30.53,30.48,30.51,14197.0,29.1912,29.1912,29.1434,29.1721,14197.0
2022-06-16 14:10:00,30.51,30.61,30.51,30.6,47424.0,29.1721,29.2677,29.1721,29.2581,47424.0
2022-06-16 14:15:00,30.58,30.64,30.57,30.64,23204.0,29.239,29.2964,29.2295,29.2964,23204.0
2022-06-16 14:20:00,30.64,30.64,30.56,30.59,35799.0,29.2964,29.2964,29.2199,29.2486,35799.0
2022-06-16 14:25:00,30.58,30.59,30.55,30.59,36778.0,29.239,29.2486,29.2103,29.2486,36778.0
2022-06-16 14:30:00,30.58,30.63,30.57,30.57,28957.0,29.239,29.2868,29.2295,29.2295,28957.0
2022-06-16 14:35:00,30.57,30.59,30.52,30.59,22859.0,29.2295,29.2486,29.1817,29.2486,22859.0
2022-06-16 14:40:00,30.6,30.68,30.56,30.58,23133.0,29.2581,29.3346,29.2199,29.239,23133.0
2022-06-16 14:45:00,30.58,30.63,30.53,30.54,23747.0,29.239,29.2868,29.1912,29.2008,23747.0
2022-06-16 14:50:00,30.54,30.64,30.54,30.61,23064.0,29.2008,29.2964,29.2008,29.2677,23064.0
2022-06-16 14:55:00,30.61,30.66,30.58,30.65,29344.0,29.2677,29.3155,29.239,29.306,29344.0
2022-06-16 15:00:00,30.65,30.76,30.64,30.75,47782.0,29.306,29.4111,29.2964,29.4016,47782.0
2022-06-16 15:05:00,30.73,30.82,30.7,30.82,41954.0,29.3824,29.4685,29.3538,29.4685,41954.0
2022-06-16 15:10:00,30.84,30.86,30.77,30.8,24104.0,29.4876,29.5067,29.4207,29.4494,24104.0
2022-06-16 15:15:00,30.8,30.81,30.72,30.81,28986.0,29.4494,29.4589,29.3729,29.4589,28986.0
2022-06-16 15:20:00,30.82,30.84,30.78,30.79,33262.0,29.4685,29.4876,29.4303,29.4398,33262.0
2022-06-16 15:25:00,30.78,30.84,30.77,30.8,53903.0,29.4303,29.4876,29.4207,29.4494,53903.0
2022-06-16 15:30:00,30.8,30.82,30.7,30.7,63906.0,29.4494,29.4685,29.3538,29.3538,63906.0
2022-06-16 15:35:00,30.7,30.8,30.7,30.8,34412.0,29.3538,29.4494,29.3538,29.4494,34412.0
2022-06-16 15:40:00,30.8,30.84,30.79,30.8,96975.0,29.4494,29.4876,29.4398,29.4494,96975.0
2022-06-16 15:45:00,30.79,30.8,30.69,30.7,96934.0,29.4398,29.4494,29.3442,29.3538,96934.0
2022-06-16 15:50:00,30.7,30.73,30.67,30.72,94966.0,29.3538,29.3824,29.3251,29.3729,94966.0
2022-06-16 15:55:00,30.71,30.75,30.71,30.75,176348.0,29.3633,29.4016,29.3633,29.4016,176348.0
2022-06-17 09:30:00,30.66,30.68,30.34,30.36,221085.0,29.3155,29.3346,29.0095,29.0287,221085.0
2022-06-17 09:35:00,30.37,30.53,30.35,30.37,66388.0,29.0382,29.1912,29.0191,29.0382,66388.0
2022-06-17 09:40:00,30.38,30.71,30.38,30.71,107408.0,29.0478,29.3633,29.0478,29.3633,107408.0
2022-06-17 09:45:00,30.72,30.79,30.53,30.58,82942.0,29.3729,29.4398,29.1912,29.239,82942.0
2022-06-17 09:50:00,30.57,30.64,30.47,30.47,39992.0,29.2295,29.2964,29.1338,29.1338,39992.0
2022-06-17 09:55:00,30.47,30.53,30.42,30.45,38438.0,29.1338,29.1912,29.086,29.1147,38438.0
2022-06-17 10:00:00,30.42,30.42,30.3,30.38,36466.0,29.086,29.086,28.9713,29.0478,36466.0
2022-06-17 10:05:00,30.39,30.39,30.29,30.3,18614.0,29.0574,29.0574,28.9617,28.9713,18614.0
2022-06-17 10:10:00,30.3,30.35,30.21,30.23,35981.0,28.9713,29.0191,28.8852,28.9044,35981.0
2022-06-17 10:15:00,30.22,30.26,30.19,30.23,25793.0,28.8948,28.9331,28.8661,28.9044,25793.0
2022-06-17 10:20:00,30.24,30.29,30.19,30.26,34304.0,28.9139,28.9617,28.8661,28.9331,34304.0
2022-06-17 10:25:00,30.27,30.37,30.27,30.37,17388.0,28.9426,29.0382,28.9426,29.0382,17388.0
2022-06-17 10:30:00,30.38,30.39,30.28,30.28,16163.0,29.0478,29.0574,28.9522,28.9522,16163.0
2022-06-17 10:35:00,30.27,30.42,30.27,30.39,35894.0,28.9426,29.086,28.9426,29.0574,35894.0
2022-06-17 10:40:00,30.4,30.4,30.38,30.4,14657.0,29.0669,29.0669,29.0478,29.0669,14657.0
2022-06-17 10:45:00,30.41,30.41,30.24,30.25,24693.0,29.0765,29.0765,28.9139,28.9235,24693.0
2022-06-17 10:50:00,30.24,30.28,30.18,30.18,46815.0,28.9139,28.9522,28.8566,28.8566,46815.0
2022-06-17 10:55:00,30.18,30.24,30.18,30.22,38449.0,28.8566,28.9139,28.8566,28.8948,38449.0
2022-06-17 11:00:00,30.21,30.29,30.15,30.28,39913.0,28.8852,28.9617,28.8279,28.9522,39913.0
2022-06-17 11:05:00,30.27,30.33,30.22,30.32,23940.0,28.9426,29.0,28.8948,28.9904,23940.0
2022-06-17 11:10:00,30.3,30.3,30.16,30.17,9308.0,28.9713,28.9713,28.8374,28.847,9308.0
2022-06-17 11:15:00,30.16,30.31,30.15,30.3,44426.0,28.8374,28.9809,28.8279,28.9713,44426.0
2022-06-17 11:20:00,30.3,30.33,30.24,30.25,17192.0,28.9713,29.0,28.9139,28.9235,17192.0
2022-06-17 11:25:00,30.24,30.31,30.22,30.3,25568.0,28.9139,28.9809,28.8948,28.9713,25568.0
2022-06-17 11:30:00,30.34,30.45,30.33,30.43,63135.0,29.0095,29.1147,29.0,29.0956,63135.0
2022-06-17 11:35:00,30.45,30.55,30.44,30.53,52267.0,29.1147,29.2103,29.1052,29.1912,52267.0
2022-06-17 11:40:00,30.54,30.54,30.5,30.53,26860.0,29.2008,29.2008,29.1625,29.1912,26860.0
2022-06-17 11:45:00,30.52,30.54,30.5,30.5,22816.0,29.1817,29.2008,29.1625,29.1625,22816.0
2022-06-17 11:50:00,30.5,30.5,30.39,30.42,23187.0,29.1625,29.1625,29.0574,29.086,23187.0
2022-06-17 11:55:00,30.44,30.44,30.39,30.4,23054.0,29.1052,29.1052,29.0574,29.0669,23054.0
2022-06-17 12:00:00,30.38,30.42,30.33,30.42,17492.0,29.0478,29.086,29.0,29.086,17492.0
2022-06-17 12:05:00,30.4,30.45,30.38,30.41,13431.0,29.0669,29.1147,29.0478,29.0765,13431.0
2022-06-17 12:10:00,30.42,30.44,30.37,30.44,16804.0,29.086,29.1052,29.0382,29.1052,16804.0
2022-06-17 12:15:00,30.44,30.45,30.37,30.39,10936.0,29.1052,29.1147,29.0382,29.0574,10936.0
2022-06-17 12:20:00,30.39,30.39,30.37,30.39,8628.0,29.0574,29.0574,29.0382,29.0574,8628.0
2022-06-17 12:25:00,30.39,30.45,30.39,30.45,10257.0,29.0574,29.1147,29.0574,29.1147,10257.0
2022-06-17 12:30:00,30.46,30.46,30.4,30.42,7649.0,29.1243,29.1243,29.0669,29.086,7649.0
2022-06-17 12:35:00,30.41,30.42,30.37,30.42,14262.0,29.0765,29.086,29.0382,29.086,14262.0
2022-06-17 12:40:00,30.41,30.41,30.33,30.37,28156.0,29.0765,29.0765,29.0,29.0382,28156.0
2022-06-17 12:45:00,30.38,30.39,30.3,30.33,30628.0,29.0478,29.0574,28.9713,29.0,30628.0
2022-06-17 12:50:00,30.33,30.33,30.25,30.28,18923.0,29.0,29.0,28.9235,28.9522,18923.0
2022-06-17 12:55:00,30.29,30.32,30.27,30.31,11371.0,28.9617,28.9904,28.9426,28.9809,11371.0
2022-06-17 13:00:00,30.3,30.34,30.27,30.33,24238.0,28.9713,29.0095,28.9426,29.0,24238.0
2022-06-17 13:05:00,30.34,30.42,30.34,30.4,34504.0,29.0095,29.086,29.0095,29.0669,34504.0
2022-06-17 13:10:00,30.4,30.4,30.33,30.35,23709.0,29.0669,29.0669,29.0,29.0191,23709.0
2022-06-17 13:15:00,30.35,30.35,30.29,30.29,11412.0,29.0191,29.0191,28.9617,28.9617,11412.0
2022-06-17 13:20:00,30.28,30.32,30.26,30.27,12229.0,28.9522,28.9904,28.9331,28.9426,12229.0
2022-06-17 13:25:00,30.26,30.26,30.16,30.21,53051.0,28.9331,28.9331,28.8374,28.8852,53051.0
2022-06-17 13:30:00,30.22,30.24,30.18,30.24,9083.0,28.8948,28.9139,28.8566,28.9139,9083.0
2022-06-17 13:35:00,30.24,30.26,30.17,30.17,15048.0,28.9139,28.9331,28.847,28.847,15048.0
2022-06-17 13:40:00,30.18,30.24,30.18,30.22,8627.0,28.8566,28.9139,28.8566,28.8948,8627.0
2022-06-17 13:45:00,30.21,30.21,30.14,30.2,19905.0,28.8852,28.8852,28.8183,28.8757,19905.0
2022-06-17 13:50:00,30.21,30.3,30.21,30.27,46580.0,28.8852,28.9713,28.8852,28.9426,46580.0
2022-06-17 13:55:00,30.27,30.32,30.25,30.26,16959.0,28.9426,28.9904,28.9235,28.9331,16959.0
2022-06-17 14:00:00,30.26,30.27,30.24,30.26,8303.0,28.9331,28.9426,28.9139,28.9331,8303.0
2022-06-17 14:05:00,30.25,30.29,30.22,30.25,17849.0,28.9235,28.9617,28.8948,28.9235,17849.0
2022-06-17 14:10:00,30.25,30.3,30.25,30.3,13499.0,28.9235,28.9713,28.9235,28.9713,13499.0
2022-06-17 14:15:00,30.3,30.36,30.3,30.36,13943.0,28.9713,29.0287,28.9713,29.0287,13943.0
2022-06-17 14:20:00,30.37,30.41,30.36,30.37,17802.0,29.0382,29.0765,29.0287,29.0382,17802.0
2022-06-17 14:25:00,30.38,30.38,30.35,30.35,16798.0,29.0478,29.0478,29.0191,29.0191,16798.0
2022-06-17 14:30:00,30.34,30.36,30.32,30.35,12936.0,29.0095,29.0287,28.9904,29.0191,12936.0
2022-06-17 14:35:00,30.35,30.37,30.34,30.37,14001.0,29.0191,29.0382,29.0095,29.0382,14001.0
2022-06-17 14:40:00,30.38,30.41,30.37,30.38,22188.0,29.0478,29.0765,29.0382,29.0478,22188.0
2022-06-17 14:45:00,30.36,30.4,30.35,30.38,14649.0,29.0287,29.0669,29.0191,29.0478,14649.0
2022-06-17 14:50:00,30.36,30.36,30.32,30.32,16260.0,29.0287,29.0287,28.9904,28.9904,16260.0
2022-06-17 14:55:00,30.32,30.34,30.31,30.32,21011.0,28.9904,29.0095,28.9809,28.9904,21011.0
2022-06-17 15:00:00,30.32,30.36,30.31,30.33,31338.0,28.9904,29.0287,28.9809,29.0,31338.0
2022-06-17 15:05:00,30.32,30.32,30.28,30.28,60173.0,28.9904,28.9904,28.9522,28.9522,60173.0
2022-06-17 15:10:00,30.28,30.29,30.24,30.24,19675.0,28.9522,28.9617,28.9139,28.9139,19675.0
2022-06-17 15:15:00,30.24,30.29,30.23,30.28,37877.0,28.9139,28.9617,28.9044,28.9522,37877.0
2022-06-17 15:20:00,30.29,30.35,30.29,30.34,36686.0,28.9617,29.0191,28.9617,29.0095,36686.0
2022-06-17 15:25:00,30.34,30.39,30.34,30.34,29158.0,29.0095,29.0574,29.0095,29.0095,29158.0
2022-06-17 15:30:00,30.35,30.36,30.3,30.34,29659.0,29.0191,29.0287,28.9713,29.0095,29659.0
2022-06-17 15:35:00,30.34,30.37,30.34,30.37,54985.0,29.0095,29.0382,29.0095,29.0382,54985.0
2022-06-17 15:40:00,30.37,30.38,30.35,30.36,35320.0,29.0382,29.0478,29.0191,29.0287,35320.0
2022-06-17 15:45:00,30.36,30.37,30.33,30.34,46218.0,29.0287,29.0382,29.0,29.0095,46218.0
2022-06-17 15:50:00,30.34,30.38,30.32,30.36,102018.0,29.0095,29.0478,28.9904,29.0287,102018.0
2022-06-17 15:55:00,30.37,30.4,30.35,30.36,203877.0,29.0382,29.0669,29.0191,29.0287,203877.0
2022-06-21 09:30:00,30.35,30.49,30.19,30.39,214524.0,29.0191,29.153,28.8661,29.0574,214524.0
2022-06-21 09:35:00,30.38,30.47,30.29,30.34,45507.0,29.0478,29.1338,28.9617,29.0095,45507.0
2022-06-21 09:40:00,30.34,30.41,30.27,30.39,72509.0,29.0095,29.0765,28.9426,29.0574,72509.0
2022-06-21 09:45:00,30.39,30.48,30.36,30.47,93659.0,29.0574,29.1434,29.0287,29.1338,93659.0
2022-06-21 09:50:00,30.48,30.61,30.43,30.6,70350.0,29.1434,29.2677,29.0956,29.2581,70350.0
2022-06-21 09:55:00,30.6,30.69,30.6,30.67,70716.0,29.2581,29.3442,29.2581,29.3251,70716.0
2022-06-21 10:00:00,30.65,30.75,30.64,30.71,97641.0,29.306,29.4016,29.2964,29.3633,97641.0
2022-06-21 10:05:00,30.7,30.71,30.64,30.68,58669.0,29.3538,29.3633,29.2964,29.3346,58669.0
2022-06-21 10:10:00,30.68,30.7,30.6,30.67,55145.0,29.3346,29.3538,29.2581,29.3251,55145.0
2022-06-21 10:15:00,30.68,30.68,30.59,30.68,76128.0,29.3346,29.3346,29.2486,29.3346,76128.0
2022-06-21 10:20:00,30.68,30.71,30.64,30.67,58908.0,29.3346,29.3633,29.2964,29.3251,58908.0
2022-06-21 10:25:00,30.66,30.69,30.64,30.69,56840.0,29.3155,29.3442,29.2964,29.3442,56840.0
2022-06-21 10:30:00,30.7,30.86,30.7,30.84,99260.0,29.3538,29.5067,29.3538,29.4876,99260.0
2022-06-21 10:35:00,30.84,30.94,30.84,30.89,77948.0,29.4876,29.5832,29.4876,29.5354,77948.0
2022-06-21 10:40:00,30.9,30.95,30.84,30.85,28187.0,29.545,29.5928,29.4876,29.4972,28187.0
2022-06-21 10:45:00,30.85,30.85,30.78,30.8,14968.0,29.4972,29.4972,29.4303,29.4494,14968.0
2022-06-21 10:50:00,30.79,30.79,30.72,30.75,53928.0,29.4398,29.4398,29.3729,29.4016,53928.0
2022-06-21 10:55:00,30.76,30.81,30.76,30.77,41524.0,29.4111,29.4589,29.4111,29.4207,41524.0
2022-06-21 11:00:00,30.77,30.81,30.75,30.78,48718.0,29.4207,29.4589,29.4016,29.4303,48718.0
2022-06-21 11:05:00,30.78,30.79,30.72,30.72,46326.0,29.4303,29.4398,29.3729,29.3729,46326.0
2022-06-21 11:10:00,30.72,30.72,30.62,30.63,81006.0,29.3729,29.3729,29.2773,29.2868,81006.0
2022-06-21 11:15:00,30.63,30.63,30.56,30.57,51221.0,29.2868,29.2868,29.2199,29.2295,51221.0
2022-06-21 11:20:00,30.57,30.65,30.57,30.62,87071.0,29.2295,29.306,29.2295,29.2773,87071.0
2022-06-21 11:25:00,30.62,30.77,30.62,30.77,76720.0,29.2773,29.4207,29.2773,29.4207,76720.0
2022-06-21 11:30:00,30.76,30.8,30.71,30.79,49900.0,29.4111,29.4494,29.3633,29.4398,49900.0
2022-06-21 11:35:00,30.77,30.8,30.67,30.68,41739.0,29.4207,29.4494,29.3251,29.3346,41739.0
2022-06-21 11:40:00,30.69,30.74,30.61,30.61,55975.0,29.3442,29.392,29.2677,29.2677,55975.0
2022-06-21 11:45:00,30.61,30.68,30.59,30.68,30340.0,29.2677,29.3346,29.2486,29.3346,30340.0
2022-06-21 11:50:00,30.7,30.71,30.68,30.68,13891.0,29.3538,29.3633,29.3346,29.3346,13891.0
2022-06-21 11:55:00,30.67,30.68,30.66,30.66,14242.0,29.3251,29.3346,29.3155,29.3155,14242.0
2022-06-21 12:00:00,30.66,30.72,30.66,30.68,37786.0,29.3155,29.3729,29.3155,29.3346,37786.0
2022-06-21 12:05:00,30.67,30.72,30.67,30.67,11739.0,29.3251,29.3729,29.3251,29.3251,11739.0
2022-06-21 12:10:00,30.66,30.66,30.55,30.56,44187.0,29.3155,29.3155,29.2103,29.2199,44187.0
2022-06-21 12:15:00,30.55,30.6,30.55,30.6,20008.0,29.2103,29.2581,29.2103,29.2581,20008.0
2022-06-21 12:20:00,30.59,30.59,30.55,30.59,24971.0,29.2486,29.2486,29.2103,29.2486,24971.0
2022-06-21 12:25:00,30.59,30.59,30.52,30.59,21658.0,29.2486,29.2486,29.1817,29.2486,21658.0
2022-06-21 12:30:00,30.58,30.58,30.5,30.56,47078.0,29.239,29.239,29.1625,29.2199,47078.0
2022-06-21 12:35:00,30.56,30.57,30.56,30.56,7259.0,29.2199,29.2295,29.2199,29.2199,7259.0
2022-06-21 12:40:00,30.57,30.61,30.57,30.61,23596.0,29.2295,29.2677,29.2295,29.2677,23596.0
2022-06-21 12:45:00,30.63,30.7,30.63,30.7,69950.0,29.2868,29.3538,29.2868,29.3538,69950.0
2022-06-21 12:50:00,30.71,30.74,30.7,30.73,22702.0,29.3633,29.392,29.3538,29.3824,22702.0
2022-06-21 12:55:00,30.73,30.73,30.71,30.72,5134.0,29.3824,29.3824,29.3633,29.3729,5134.0
2022-06-21 13:00:00,30.71,30.71,30.65,30.69,22064.0,29.3633,29.3633,29.306,29.3442,22064.0
2022-06-21 13:05:00,30.69,30.71,30.69,30.71,10757.0,29.3442,29.3633,29.3442,29.3633,10757.0
2022-06-21 13:10:00,30.72,30.75,30.72,30.75,9883.0,29.3729,29.4016,29.3729,29.4016,9883.0
2022-06-21 13:15:00,30.75,30.75,30.73,30.73,7100.0,29.4016,29.4016,29.3824,29.3824,7100.0
2022-06-21 13:20:00,30.73,30.75,30.7,30.73,14273.0,29.3824,29.4016,29.3538,29.3824,14273.0
2022-06-21 13:25:00,30.73,30.73,30.7,30.7,9106.0,29.3824,29.3824,29.3538,29.3538,9106.0
2022-06-21 13:30:00,30.7,30.7,30.67,30.67,12156.0,29.3538,29.3538,29.3251,29.3251,12156.0
2022-06-21 13:35:00,30.66,30.68,30.64,30.64,8370.0,29.3155,29.3346,29.2964,29.2964,8370.0
2022-06-21 13:40:00,30.63,30.63,30.58,30.58,19948.0,29.2868,29.2868,29.239,29.239,19948.0
2022-06-21 13:45:00,30.58,30.59,30.54,30.59,16708.0,29.239,29.2486,29.2008,29.2486,16708.0
2022-06-21 13:50:00,30.6,30.64,30.6,30.62,10697.0,29.2581,29.2964,29.2581,29.2773,10697.0
2022-06-21 13:55:00,30.61,30.64,30.61,30.61,6061.0,29.2677,29.2964,29.2677,29.2677,6061.0
2022-06-21 14:00:00,30.61,30.66,30.6,30.66,10189.0,29.2677,29.3155,29.2581,29.3155,10189.0
2022-06-21 14:05:00,30.67,30.69,30.66,30.69,18793.0,29.3251,29.3442,29.3155,29.3442,18793.0
2022-06-21 14:10:00,30.7,30.71,30.68,30.68,12761.0,29.3538,29.3633,29.3346,29.3346,12761.0
2022-06-21 14:15:00,30.67,30.69,30.65,30.67,14149.0,29.3251,29.3442,29.306,29.3251,14149.0
2022-06-21 14:20:00,30.66,30.7,30.66,30.67,17577.0,29.3155,29.3538,29.3155,29.3251,17577.0
2022-06-21 14:25:00,30.67,30.67,30.64,30.64,4014.0,29.3251,29.3251,29.2964,29.2964,4014.0
2022-06-21 14:30:00,30.65,30.7,30.65,30.68,12322.0,29.306,29.3538,29.306,29.3346,12322.0
2022-06-21 14:35:00,30.69,30.72,30.68,30.72,38125.0,29.3442,29.3729,29.3346,29.3729,38125.0
2022-06-21 14:40:00,30.73,30.75,30.71,30.71,7716.0,29.3824,29.4016,29.3633,29.3633,7716.0
2022-06-21 14:45:00,30.71,30.71,30.6,30.6,14231.0,29.3633,29.3633,29.2581,29.2581,14231.0
2022-06-21 14:50:00,30.61,30.61,30.57,30.59,48716.0,29.2677,29.2677,29.2295,29.2486,48716.0
2022-06-21 14:55:00,30.59,30.59,30.54,30.54,31564.0,29.2486,29.2486,29.2008,29.2008,31564.0
2022-06-21 15:00:00,30.53,30.59,30.52,30.58,14384.0,29.1912,29.2486,29.1817,29.239,14384.0
2022-06-21 15:05:00,30.57,30.58,30.55,30.58,21003.0,29.2295,29.239,29.2103,29.239,21003.0
2022-06-21 15:10:00,30.58,30.58,30.55,30.58,10506.0,29.239,29.239,29.2103,29.239,10506.0
2022-06-21 15:15:00,30.59,30.61,30.59,30.6,21765.0,29.2486,29.2677,29.2486,29.2581,21765.0
2022-06-21 15:20:00,30.59,30.59,30.55,30.57,25251.0,29.2486,29.2486,29.2103,29.2295,25251.0
2022-06-21 15:25:00,30.57,30.57,30.52,30.55,28504.0,29.2295,29.2295,29.1817,29.2103,28504.0
2022-06-21 15:30:00,30.55,30.55,30.52,30.54,12395.0,29.2103,29.2103,29.1817,29.2008,12395.0
2022-06-21 15:35:00,30.53,30.53,30.5,30.51,21714.0,29.1912,29.1912,29.1625,29.1721,21714.0
2022-06-21 15:40:00,30.51,30.54,30.5,30.51,30186.0,29.1721,29.2008,29.1625,29.1721,30186.0
2022-06-21 15:45:00,30.5,30.52,30.49,30.52,27664.0,29.1625,29.1817,29.153,29.1817,27664.0
2022-06-21 15:50:00,30.52,30.57,30.52,30.55,54784.0,29.1817,29.2295,29.1817,29.2103,54784.0
2022-06-21 15:55:00,30.55,30.55,30.5,30.5,98095.0,29.2103,29.2103,29.1625,29.1625,98095.0
2022-06-22 09:30:00,30.47,30.49,30.11,30.34,130946.0,29.1338,29.153,28.7896,29.0095,130946.0
2022-06-22 09:35:00,30.35,30.39,30.27,30.3,37158.0,29.0191,29.0574,28.9426,28.9713,37158.0
2022-06-22 09:40:00,30.31,30.53,30.21,30.53,100902.0,28.9809,29.1912,28.8852,29.1912,100902.0
2022-06-22 09:45:00,30.51,30.55,30.45,30.52,60097.0,29.1721,29.2103,29.1147,29.1817,60097.0
2022-06-22 09:50:00,30.53,30.91,30.5,30.9,269639.0,29.1912,29.5546,29.1625,29.545,269639.0
2022-06-22 09:55:00,30.89,30.97,30.78,30.78,131324.0,29.5354,29.6119,29.4303,29.4303,131324.0
2022-06-22 10:00:00,30.78,30.8,30.61,30.62,55697.0,29.4303,29.4494,29.2677,29.2773,55697.0
2022-06-22 10:05:00,30.62,30.71,30.52,30.66,88708.0,29.2773,29.3633,29.1817,29.3155,88708.0
2022-06-22 10:10:00,30.66,30.79,30.65,30.73,71339.0,29.3155,29.4398,29.306,29.3824,71339.0
2022-06-22 10:15:00,30.71,30.83,30.65,30.69,102545.0,29.3633,29.4781,29.306,29.3442,102545.0
2022-06-22 10:20:00,30.69,30.9,30.69,30.9,46036.0,29.3442,29.545,29.3442,29.545,46036.0
2022-06-22 10:25:00,30.9,30.9,30.81,30.84,21857.0,29.545,29.545,29.4589,29.4876,21857.0
2022-06-22 10:30:00,30.84,30.84,30.73,30.75,29435.0,29.4876,29.4876,29.3824,29.4016,29435.0
2022-06-22 10:35:00,30.74,30.74,30.59,30.59,106800.0,29.392,29.392,29.2486,29.2486,106800.0
2022-06-22 10:40:00,30.59,30.59,30.46,30.52,43261.0,29.2486,29.2486,29.1243,29.1817,43261.0
2022-06-22 10:45:00,30.52,30.64,30.51,30.63,32571.0,29.1817,29.2964,29.1721,29.2868,32571.0
2022-06-22 10:50:00,30.65,30.65,30.57,30.58,17437.0,29.306,29.306,29.2295,29.239,17437.0
2022-06-22 10:55:00,30.58,30.62,30.55,30.56,20542.0,29.239,29.2773,29.2103,29.2199,20542.0
2022-06-22 11:00:00,30.57,30.57,30.42,30.46,56056.0,29.2295,29.2295,29.086,29.1243,56056.0
2022-06-22 11:05:00,30.46,30.5,30.45,30.48,16967.0,29.1243,29.1625,29.1147,29.1434,16967.0
2022-06-22 11:10:00,30.49,30.51,30.4,30.4,20953.0,29.153,29.1721,29.0669,29.0669,20953.0
2022-06-22 11:15:00,30.4,30.49,30.4,30.46,13334.0,29.0669,29.153,29.0669,29.1243,13334.0
2022-06-22 11:20:00,30.45,30.5,30.39,30.4,43473.0,29.1147,29.1625,29.0574,29.0669,43473.0
2022-06-22 11:25:00,30.4,30.44,30.37,30.4,22416.0,29.0669,29.1052,29.0382,29.0669,22416.0
2022-06-22 11:30:00,30.38,30.44,30.36,30.36,13392.0,29.0478,29.1052,29.0287,29.0287,13392.0
2022-06-22 11:35:00,30.36,30.36,30.31,30.36,33181.0,29.0287,29.0287,28.9809,29.0287,33181.0
2022-06-22 11:40:00,30.37,30.37,30.29,30.29,48263.0,29.0382,29.0382,28.9617,28.9617,48263.0
2022-06-22 11:45:00,30.28,30.28,30.21,30.27,31604.0,28.9522,28.9522,28.8852,28.9426,31604.0
2022-06-22 11:50:00,30.27,30.27,30.21,30.24,24828.0,28.9426,28.9426,28.8852,28.9139,24828.0
2022-06-22 11:55:00,30.24,30.27,30.21,30.23,16268.0,28.9139,28.9426,28.8852,28.9044,16268.0
2022-06-22 12:00:00,30.22,30.29,30.19,30.23,19686.0,28.8948,28.9617,28.8661,28.9044,19686.0
2022-06-22 12:05:00,30.24,30.24,30.11,30.16,28753.0,28.9139,28.9139,28.7896,28.8374,28753.0
2022-06-22 12:10:00,30.18,30.23,30.17,30.21,7752.0,28.8566,28.9044,28.847,28.8852,7752.0
2022-06-22 12:15:00,30.21,30.23,30.2,30.23,8740.0,28.8852,28.9044,28.8757,28.9044,8740.0
2022-06-22 12:20:00,30.22,30.25,30.2,30.21,4250.0,28.8948,28.9235,28.8757,28.8852,4250.0
2022-06-22 12:25:00,30.21,30.21,30.14,30.14,43088.0,28.8852,28.8852,28.8183,28.8183,43088.0
2022-06-22 12:30:00,30.14,30.18,30.14,30.18,29855.0,28.8183,28.8566,28.8183,28.8566,29855.0
2022-06-22 12:35:00,30.18,30.25,30.16,30.24,19869.0,28.8566,28.9235,28.8374,28.9139,19869.0
2022-06-22 12:40:00,30.24,30.3,30.24,30.29,6912.0,28.9139,28.9713,28.9139,28.9617,6912.0
2022-06-22 12:45:00,30.29,30.3,30.27,30.27,18598.0,28.9617,28.9713,28.9426,28.9426,18598.0
2022-06-22 12:50:00,30.28,30.28,30.24,30.24,13824.0,28.9522,28.9522,28.9139,28.9139,13824.0
2022-06-22 12:55:00,30.24,30.27,30.21,30.21,11169.0,28.9139,28.9426,28.8852,28.8852,11169.0
2022-06-22 13:00:00,30.22,30.23,30.16,30.17,10456.0,28.8948,28.9044,28.8374,28.847,10456.0
2022-06-22 13:05:00,30.17,30.17,30.16,30.17,5244.0,28.847,28.847,28.8374,28.847,5244.0
2022-06-22 13:10:00,30.18,30.19,30.18,30.19,15285.0,28.8566,28.8661,28.8566,28.8661,15285.0
2022-06-22 13:15:00,30.18,30.21,30.18,30.19,8636.0,28.8566,28.8852,28.8566,28.8661,8636.0
2022-06-22 13:20:00,30.18,30.21,30.17,30.21,8228.0,28.8566,28.8852,28.847,28.8852,8228.0
2022-06-22 13:25:00,30.21,30.23,30.19,30.21,16848.0,28.8852,28.9044,28.8661,28.8852,16848.0
2022-06-22 13:30:00,30.2,30.22,30.2,30.22,2200.0,28.8757,28.8948,28.8757,28.8948,2200.0
2022-06-22 13:35:00,30.22,30.34,30.19,30.34,25504.0,28.8948,29.0095,28.8661,29.0095,25504.0
2022-06-22 13:40:00,30.34,30.37,30.34,30.37,20083.0,29.0095,29.0382,29.0095,29.0382,20083.0
2022-06-22 13:45:00,30.37,30.44,30.37,30.42,17763.0,29.0382,29.1052,29.0382,29.086,17763.0
2022-06-22 13:50:00,30.42,30.42,30.36,30.38,15001.0,29.086,29.086,29.0287,29.0478,15001.0
2022-06-22 13:55:00,30.41,30.42,30.39,30.4,12792.0,29.0765,29.086,29.0574,29.0669,12792.0
2022-06-22 14:00:00,30.4,30.4,30.37,30.37,6100.0,29.0669,29.0669,29.0382,29.0382,6100.0
2022-06-22 14:05:00,30.4,30.46,30.4,30.46,24314.0,29.0669,29.1243,29.0669,29.1243,24314.0
2022-06-22 14:10:00,30.46,30.46,30.4,30.4,15436.0,29.1243,29.1243,29.0669,29.0669,15436.0
2022-06-22 14:15:00,30.38,30.41,30.34,30.34,10642.0,29.0478,29.0765,29.0095,29.0095,10642.0
2022-06-22 14:20:00,30.34,30.38,30.32,30.35,28206.0,29.0095,29.0478,28.9904,29.0191,28206.0
2022-06-22 14:25:00,30.34,30.35,30.32,30.33,6617.0,29.0095,29.0191,28.9904,29.0,6617.0
2022-06-22 14:30:00,30.33,30.35,30.29,30.29,13415.0,29.0,29.0191,28.9617,28.9617,13415.0
2022-06-22 14:35:00,30.29,30.3,30.27,30.29,20675.0,28.9617,28.9713,28.9426,28.9617,20675.0
2022-06-22 14:40:00,30.3,30.3,30.27,30.27,22692.0,28.9713,28.9713,28.9426,28.9426,22692.0
2022-06-22 14:45:00,30.27,30.3,30.26,30.26,26451.0,28.9426,28.9713,28.9331,28.9331,26451.0
2022-06-22 14:50:00,30.25,30.26,30.21,30.24,45969.0,28.9235,28.9331,28.8852,28.9139,45969.0
2022-06-22 14:55:00,30.25,30.27,30.24,30.25,12630.0,28.9235,28.9426,28.9139,28.9235,12630.0
2022-06-22 15:00:00,30.25,30.28,30.22,30.25,16883.0,28.9235,28.9522,28.8948,28.9235,16883.0
2022-06-22 15:05:00,30.26,30.27,30.2,30.22,18935.0,28.9331,28.9426,28.8757,28.8948,18935.0
2022-06-22 15:10:00,30.22,30.22,30.18,30.19,20390.0,28.8948,28.8948,28.8566,28.8661,20390.0
2022-06-22 15:15:00,30.19,30.25,30.19,30.25,17484.0,28.8661,28.9235,28.8661,28.9235,17484.0
2022-06-22 15:20:00,30.25,30.26,30.25,30.25,19980.0,28.9235,28.9331,28.9235,28.9235,19980.0
2022-06-22 15:25:00,30.24,30.24,30.18,30.23,33507.0,28.9139,28.9139,28.8566,28.9044,33507.0
2022-06-22 15:30:00,30.22,30.28,30.22,30.27,27394.0,28.8948,28.9522,28.8948,28.9426,27394.0
2022-06-22 15:35:00,30.27,30.29,30.25,30.25,18028.0,28.9426,28.9617,28.9235,28.9235,18028.0
2022-06-22 15:40:00,30.25,30.25,30.21,30.22,28549.0,28.9235,28.9235,28.8852,28.8948,28549.0
2022-06-22 15:45:00,30.21,30.27,30.18,30.2,110746.0,28.8852,28.9426,28.8566,28.8757,110746.0
2022-06-22 15:50:00,30.19,30.19,30.14,30.15,67777.0,28.8661,28.8661,28.8183,28.8279,67777.0
2022-06-22 15:55:00,30.14,30.17,30.07,30.08,226273.0,28.8183,28.847,28.7514,28.7609,226273.0
2022-06-23 09:30:00,29.94,29.98,29.76,29.97,78632.0,28.6271,28.6653,28.455,28.6558,78632.0
2022-06-23 09:35:00,29.95,29.95,29.82,29.85,112791.0,28.6366,28.6366,28.5124,28.541,112791.0
2022-06-23 09:40:00,29.84,29.9,29.76,29.8,168683.0,28.5315,28.5888,28.455,28.4932,168683.0
2022-06-23 09:45:00,29.8,30.31,29.8,30.06,381117.0,28.4932,28.9809,28.4932,28.7418,381117.0
2022-06-23 09:50:00,30.06,30.23,29.99,30.08,107583.0,28.7418,28.9044,28.6749,28.7609,107583.0
2022-06-23 09:55:00,30.06,30.16,29.98,30.16,85352.0,28.7418,28.8374,28.6653,28.8374,85352.0
2022-06-23 10:00:00,30.17,30.2,30.1,30.14,55637.0,28.847,28.8757,28.7801,28.8183,55637.0
2022-06-23 10:05:00,30.14,30.14,29.97,30.03,71573.0,28.8183,28.8183,28.6558,28.7131,71573.0
2022-06-23 10:10:00,30.03,30.09,30.01,30.05,38840.0,28.7131,28.7705,28.694,28.7323,38840.0
2022-06-23 10:15:00,29.99,29.99,29.84,29.89,42876.0,28.6749,28.6749,28.5315,28.5793,42876.0
2022-06-23 10:20:00,29.89,30.0,29.85,29.93,78763.0,28.5793,28.6845,28.541,28.6175,78763.0
2022-06-23 10:25:00,29.9,29.94,29.86,29.92,35740.0,28.5888,28.6271,28.5506,28.608,35740.0
2022-06-23 10:30:00,29.93,30.0,29.92,29.96,30032.0,28.6175,28.6845,28.608,28.6462,30032.0
2022-06-23 10:35:00,29.95,29.96,29.87,29.96,12134.0,28.6366,28.6462,28.5602,28.6462,12134.0
2022-06-23 10:40:00,29.96,29.98,29.88,29.89,18030.0,28.6462,28.6653,28.5697,28.5793,18030.0
2022-06-23 10:45:00,29.89,29.9,29.84,29.84,16839.0,28.5793,28.5888,28.5315,28.5315,16839.0
2022-06-23 10:50:00,29.83,29.88,29.8,29.88,56701.0,28.5219,28.5697,28.4932,28.5697,56701.0
2022-06-23 10:55:00,29.88,29.9,29.83,29.85,12494.0,28.5697,28.5888,28.5219,28.541,12494.0
2022-06-23 11:00:00,29.84,29.85,29.73,29.73,25512.0,28.5315,28.541,28.4263,28.4263,25512.0
2022-06-23 11:05:00,29.73,29.8,29.7,29.8,49889.0,28.4263,28.4932,28.3976,28.4932,49889.0
2022-06-23 11:10:00,29.79,29.83,29.77,29.81,10436.0,28.4837,28.5219,28.4645,28.5028,10436.0
2022-06-23 11:15:00,29.77,29.77,29.71,29.71,13770.0,28.4645,28.4645,28.4072,28.4072,13770.0
2022-06-23 11:20:00,29.71,29.71,29.61,29.61,41022.0,28.4072,28.4072,28.3116,28.3116,41022.0
2022-06-23 11:25:00,29.61,29.64,29.5,29.5,74615.0,28.3116,28.3402,28.2064,28.2064,74615.0
2022-06-23 11:30:00,29.5,29.53,29.41,29.45,120371.0,28.2064,28.2351,28.1203,28.1586,120371.0
2022-06-23 11:35:00,29.45,29.45,29.36,29.37,82890.0,28.1586,28.1586,28.0725,28.0821,82890.0
2022-06-23 11:40:00,29.37,29.41,29.33,29.33,90349.0,28.0821,28.1203,28.0438,28.0438,90349.0
2022-06-23 11:45:00,29.32,29.34,29.28,29.32,70942.0,28.0343,28.0534,27.996,28.0343,70942.0
2022-06-23 11:50:00,29.32,29.36,29.27,29.3,39772.0,28.0343,28.0725,27.9865,28.0152,39772.0
2022-06-23 11:55:00,29.3,29.3,29.18,29.18,37776.0,28.0152,28.0152,27.9004,27.9004,37776.0
2022-06-23 12:00:00,29.18,29.2,29.12,29.14,100681.0,27.9004,27.9195,27.843,27.8622,100681.0
2022-06-23 12:05:00,29.15,29.23,29.15,29.21,61982.0,27.8717,27.9482,27.8717,27.9291,61982.0
2022-06-23 12:10:00,29.21,29.21,29.09,29.09,76129.0,27.9291,27.9291,27.8144,27.8144,76129.0
2022-06-23 12:15:00,29.08,29.12,29.06,29.1,69393.0,27.8048,27.843,27.7857,27.8239,69393.0
2022-06-23 12:20:00,29.11,29.13,29.03,29.03,23926.0,27.8335,27.8526,27.757,27.757,23926.0
2022-06-23 12:25:00,29.02,29.03,28.91,28.91,119624.0,27.7474,27.757,27.6423,27.6423,119624.0
2022-06-23 12:30:00,28.91,28.92,28.88,28.89,40087.0,27.6423,27.6518,27.6136,27.6231,40087.0
2022-06-23 12:35:00,28.9,28.92,28.81,28.86,76597.0,27.6327,27.6518,27.5466,27.5944,76597.0
2022-06-23 12:40:00,28.82,28.88,28.82,28.88,24134.0,27.5562,27.6136,27.5562,27.6136,24134.0
2022-06-23 12:45:00,28.88,28.94,28.83,28.92,25803.0,27.6136,27.6709,27.5658,27.6518,25803.0
2022-06-23 12:50:00,28.91,28.91,28.82,28.85,22358.0,27.6423,27.6423,27.5562,27.5849,22358.0
2022-06-23 12:55:00,28.85,28.88,28.78,28.8,57981.0,27.5849,27.6136,27.518,27.5371,57981.0
2022-06-23 13:00:00,28.8,28.8,28.71,28.77,58006.0,27.5371,27.5371,27.451,27.5084,58006.0
2022-06-23 13:05:00,28.77,28.82,28.75,28.82,25535.0,27.5084,27.5562,27.4893,27.5562,25535.0
2022-06-23 13:10:00,28.83,28.87,28.8,28.82,24111.0,27.5658,27.604,27.5371,27.5562,24111.0
2022-06-23 13:15:00,28.84,28.84,28.8,28.84,17925.0,27.5753,27.5753,27.5371,27.5753,17925.0
2022-06-23 13:20:00,28.84,28.9,28.79,28.84,13678.0,27.5753,27.6327,27.5275,27.5753,13678.0
2022-06-23 13:25:00,28.85,28.88,28.82,28.83,20967.0,27.5849,27.6136,27.5562,27.5658,20967.0
2022-06-23 13:30:00,28.82,28.86,28.8,28.85,21932.0,27.5562,27.5944,27.5371,27.5849,21932.0
2022-06-23 13:35:00,28.85,28.9,28.78,28.81,31049.0,27.5849,27.6327,27.518,27.5466,31049.0
2022-06-23 13:40:00,28.83,28.83,28.76,28.8,46432.0,27.5658,27.5658,27.4988,27.5371,46432.0
2022-06-23 13:45:00,28.79,28.8,28.75,28.77,30186.0,27.5275,27.5371,27.4893,27.5084,30186.0
2022-06-23 13:50:00,28.77,28.8,28.74,28.75,37465.0,27.5084,27.5371,27.4797,27.4893,37465.0
2022-06-23 13:55:00,28.76,28.8,28.74,28.8,26686.0,27.4988,27.5371,27.4797,27.5371,26686.0
2022-06-23 14:00:00,28.8,28.89,28.79,28.88,115103.0,27.5371,27.6231,27.5275,27.6136,115103.0
2022-06-23 14:05:00,28.88,28.88,28.84,28.84,25476.0,27.6136,27.6136,27.5753,27.5753,25476.0
2022-06-23 14:10:00,28.83,28.84,28.79,28.83,33930.0,27.5658,27.5753,27.5275,27.5658,33930.0
2022-06-23 14:15:00,28.82,28.82,28.73,28.78,135489.0,27.5562,27.5562,27.4701,27.518,135489.0
2022-06-23 14:20:00,28.77,28.77,28.71,28.72,41837.0,27.5084,27.5084,27.451,27.4606,41837.0
2022-06-23 14:25:00,28.71,28.77,28.68,28.75,49354.0,27.451,27.5084,27.4223,27.4893,49354.0
2022-06-23 14:30:00,28.75,28.75,28.69,28.73,81335.0,27.4893,27.4893,27.4319,27.4701,81335.0
2022-06-23 14:35:00,28.72,28.76,28.72,28.73,21279.0,27.4606,27.4988,27.4606,27.4701,21279.0
2022-06-23 14:40:00,28.74,28.77,28.73,28.77,32762.0,27.4797,27.5084,27.4701,27.5084,32762.0
2022-06-23 14:45:00,28.77,28.77,28.69,28.69,75052.0,27.5084,27.5084,27.4319,27.4319,75052.0
2022-06-23 14:50:00,28.68,28.69,28.65,28.65,26880.0,27.4223,27.4319,27.3937,27.3937,26880.0
2022-06-23 14:55:00,28.65,28.7,28.64,28.68,26626.0,27.3937,27.4415,27.3841,27.4223,26626.0
2022-06-23 15:00:00,28.68,28.75,28.64,28.74,44593.0,27.4223,27.4893,27.3841,27.4797,44593.0
2022-06-23 15:05:00,28.74,28.75,28.7,28.71,27863.0,27.4797,27.4893,27.4415,27.451,27863.0
2022-06-23 15:10:00,28.71,28.77,28.7,28.77,15857.0,27.451,27.5084,27.4415,27.5084,15857.0
2022-06-23 15:15:00,28.77,28.8,28.75,28.78,18424.0,27.5084,27.5371,27.4893,27.518,18424.0
2022-06-23 15:20:00,28.78,28.79,28.77,28.79,51502.0,27.518,27.5275,27.5084,27.5275,51502.0
2022-06-23 15:25:00,28.8,28.91,28.8,28.89,57925.0,27.5371,27.6423,27.5371,27.6231,57925.0
2022-06-23 15:30:00,28.89,28.95,28.89,28.95,23323.0,27.6231,27.6805,27.6231,27.6805,23323.0
2022-06-23 15:35:00,28.95,28.95,28.92,28.93,81209.0,27.6805,27.6805,27.6518,27.6614,81209.0
2022-06-23 15:40:00,28.93,28.97,28.93,28.97,61665.0,27.6614,27.6996,27.6614,27.6996,61665.0
2022-06-23 15:45:00,28.98,29.0,28.96,28.97,29832.0,27.7092,27.7283,27.6901,27.6996,29832.0
2022-06-23 15:50:00,28.97,28.97,28.89,28.89,74392.0,27.6996,27.6996,27.6231,27.6231,74392.0
2022-06-23 15:55:00,28.9,28.93,28.87,28.92,250825.0,27.6327,27.6614,27.604,27.6518,250825.0
2022-06-24 09:30:00,29.04,29.1,28.83,28.94,231244.0,27.7666,27.8239,27.5658,27.6709,231244.0
2022-06-24 09:35:00,28.94,28.94,28.71,28.78,90525.0,27.6709,27.6709,27.451,27.518,90525.0
2022-06-24 09:40:00,28.78,28.98,28.7,28.96,86947.0,27.518,27.7092,27.4415,27.6901,86947.0
2022-06-24 09:45:00,28.95,28.95,28.82,28.9,62780.0,27.6805,27.6805,27.5562,27.6327,62780.0
2022-06-24 09:50:00,28.9,29.0,28.87,28.88,75471.0,27.6327,27.7283,27.604,27.6136,75471.0
2022-06-24 09:55:00,28.87,28.87,28.78,28.82,68759.0,27.604,27.604,27.518,27.5562,68759.0
2022-06-24 10:00:00,28.83,29.24,28.83,29.17,251544.0,27.5658,27.9578,27.5658,27.8909,251544.0
2022-06-24 10:05:00,29.18,29.26,29.09,29.24,110407.0,27.9004,27.9769,27.8144,27.9578,110407.0
2022-06-24 10:10:00,29.22,29.28,29.18,29.24,113459.0,27.9387,27.996,27.9004,27.9578,113459.0
2022-06-24 10:15:00,29.24,29.32,29.23,29.31,96703.0,27.9578,28.0343,27.9482,28.0247,96703.0
2022-06-24 10:20:00,29.32,29.41,29.32,29.41,95852.0,28.0343,28.1203,28.0343,28.1203,95852.0
2022-06-24 10:25:00,29.41,29.5,29.4,29.46,82987.0,28.1203,28.2064,28.1108,28.1681,82987.0
2022-06-24 10:30:00,29.47,29.56,29.44,29.47,73320.0,28.1777,28.2638,28.149,28.1777,73320.0
2022-06-24 10:35:00,29.48,29.58,29.46,29.54,89352.0,28.1873,28.2829,28.1681,28.2446,89352.0
2022-06-24 10:40:00,29.54,29.54,29.46,29.51,98887.0,28.2446,28.2446,28.1681,28.2159,98887.0
2022-06-24 10:45:00,29.52,29.62,29.46,29.62,158806.0,28.2255,28.3211,28.1681,28.3211,158806.0
2022-06-24 10:50:00,29.63,29.65,29.52,29.52,48148.0,28.3307,28.3498,28.2255,28.2255,48148.0
2022-06-24 10:55:00,29.54,29.57,29.51,29.52,51007.0,28.2446,28.2733,28.2159,28.2255,51007.0
2022-06-24 11:00:00,29.52,29.63,29.51,29.62,48687.0,28.2255,28.3307,28.2159,28.3211,48687.0
2022-06-24 11:05:00,29.62,29.64,29.55,29.58,59555.0,28.3211,28.3402,28.2542,28.2829,59555.0
2022-06-24 11:10:00,29.59,29.63,29.55,29.62,45631.0,28.2924,28.3307,28.2542,28.3211,45631.0
2022-06-24 11:15:00,29.63,29.65,29.59,29.6,26820.0,28.3307,28.3498,28.2924,28.302,26820.0
2022-06-24 11:20:00,29.59,29.63,29.59,29.61,26597.0,28.2924,28.3307,28.2924,28.3116,26597.0
2022-06-24 11:25:00,29.61,29.64,29.59,29.64,65888.0,28.3116,28.3402,28.2924,28.3402,65888.0
2022-06-24 11:30:00,29.64,29.68,29.58,29.62,80358.0,28.3402,28.3785,28.2829,28.3211,80358.0
2022-06-24 11:35:00,29.61,29.65,29.59,29.61,33179.0,28.3116,28.3498,28.2924,28.3116,33179.0
2022-06-24 11:40:00,29.6,29.67,29.59,29.67,54203.0,28.302,28.3689,28.2924,28.3689,54203.0
2022-06-24 11:45:00,29.67,29.68,29.63,29.65,20887.0,28.3689,28.3785,28.3307,28.3498,20887.0
2022-06-24 11:50:00,29.65,29.68,29.62,29.66,26421.0,28.3498,28.3785,28.3211,28.3594,26421.0
2022-06-24 11:55:00,29.66,29.66,29.59,29.62,31684.0,28.3594,28.3594,28.2924,28.3211,31684.0
2022-06-24 12:00:00,29.62,29.63,29.59,29.6,63726.0,28.3211,28.3307,28.2924,28.302,63726.0
2022-06-24 12:05:00,29.6,29.64,29.59,29.63,20191.0,28.302,28.3402,28.2924,28.3307,20191.0
2022-06-24 12:10:00,29.63,29.67,29.63,29.66,20954.0,28.3307,28.3689,28.3307,28.3594,20954.0
2022-06-24 12:15:00,29.66,29.67,29.62,29.64,38186.0,28.3594,28.3689,28.3211,28.3402,38186.0
2022-06-24 12:20:00,29.64,29.64,29.58,29.59,21625.0,28.3402,28.3402,28.2829,28.2924,21625.0
2022-06-24 12:25:00,29.58,29.58,29.48,29.49,29972.0,28.2829,28.2829,28.1873,28.1968,29972.0
2022-06-24 12:30:00,29.49,29.49,29.45,29.45,19926.0,28.1968,28.1968,28.1586,28.1586,19926.0
2022-06-24 12:35:00,29.44,29.5,29.43,29.5,15995.0,28.149,28.2064,28.1395,28.2064,15995.0
2022-06-24 12:40:00,29.5,29.52,29.5,29.5,10930.0,28.2064,28.2255,28.2064,28.2064,10930.0
2022-06-24 12:45:00,29.52,29.52,29.48,29.5,16741.0,28.2255,28.2255,28.1873,28.2064,16741.0
2022-06-24 12:50:00,29.51,29.51,29.45,29.47,28626.0,28.2159,28.2159,28.1586,28.1777,28626.0
2022-06-24 12:55:00,29.48,29.5,29.48,29.5,8333.0,28.1873,28.2064,28.1873,28.2064,8333.0
2022-06-24 13:00:00,29.49,29.52,29.48,29.49,39165.0,28.1968,28.2255,28.1873,28.1968,39165.0
2022-06-24 13:05:00,29.49,29.53,29.49,29.52,16880.0,28.1968,28.2351,28.1968,28.2255,16880.0
2022-06-24 13:10:00,29.52,29.55,29.52,29.53,27962.0,28.2255,28.2542,28.2255,28.2351,27962.0
2022-06-24 13:15:00,29.53,29.54,29.52,29.54,15881.0,28.2351,28.2446,28.2255,28.2446,15881.0
2022-06-24 13:20:00,29.54,29.63,29.54,29.62,25114.0,28.2446,28.3307,28.2446,28.3211,25114.0
2022-06-24 13:25:00,29.62,29.68,29.62,29.67,24880.0,28.3211,28.3785,28.3211,28.3689,24880.0
2022-06-24 13:30:00,29.67,29.7,29.66,29.68,21661.0,28.3689,28.3976,28.3594,28.3785,21661.0
2022-06-24 13:35:00,29.68,29.68,29.65,29.65,27243.0,28.3785,28.3785,28.3498,28.3498,27243.0
2022-06-24 13:40:00,29.65,29.65,29.6,29.62,18238.0,28.3498,28.3498,28.302,28.3211,18238.0
2022-06-24 13:45:00,29.61,29.64,29.58,29.63,21727.0,28.3116,28.3402,28.2829,28.3307,21727.0
2022-06-24 13:50:00,29.63,29.64,29.57,29.57,24232.0,28.3307,28.3402,28.2733,28.2733,24232.0
2022-06-24 13:55:00,29.57,29.63,29.57,29.61,36437.0,28.2733,28.3307,28.2733,28.3116,36437.0
2022-06-24 14:00:00,29.62,29.67,29.62,29.66,24490.0,28.3211,28.3689,28.3211,28.3594,24490.0
2022-06-24 14:05:00,29.66,29.69,29.65,29.68,21095.0,28.3594,28.3881,28.3498,28.3785,21095.0
2022-06-24 14:10:00,29.69,29.71,29.68,29.7,15023.0,28.3881,28.4072,28.3785,28.3976,15023.0
2022-06-24 14:15:00,29.7,29.72,29.68,29.72,18873.0,28.3976,28.4167,28.3785,28.4167,18873.0
2022-06-24 14:20:00,29.71,29.74,29.68,29.7,30848.0,28.4072,28.4359,28.3785,28.3976,30848.0
2022-06-24 14:25:00,29.7,29.73,29.66,29.73,24044.0,28.3976,28.4263,28.3594,28.4263,24044.0
2022-06-24 14:30:00,29.73,29.75,29.73,29.75,24395.0,28.4263,28.4454,28.4263,28.4454,24395.0
2022-06-24 14:35:00,29.74,29.76,29.71,29.75,20956.0,28.4359,28.455,28.4072,28.4454,20956.0
2022-06-24 14:40:00,29.75,29.77,29.73,29.74,18960.0,28.4454,28.4645,28.4263,28.4359,18960.0
2022-06-24 14:45:00,29.74,29.75,29.73,29.75,8063.0,28.4359,28.4454,28.4263,28.4454,8063.0
2022-06-24 14:50:00,29.74,29.76,29.7,29.72,30022.0,28.4359,28.455,28.3976,28.4167,30022.0
2022-06-24 14:55:00,29.74,29.74,29.7,29.7,22396.0,28.4359,28.4359,28.3976,28.3976,22396.0
2022-06-24 15:00:00,29.71,29.72,29.7,29.72,14320.0,28.4072,28.4167,28.3976,28.4167,14320.0
2022-06-24 15:05:00,29.71,29.71,29.64,29.64,34774.0,28.4072,28.4072,28.3402,28.3402,34774.0
2022-06-24 15:10:00,29.63,29.66,29.61,29.66,19420.0,28.3307,28.3594,28.3116,28.3594,19420.0
2022-06-24 15:15:00,29.68,29.68,29.64,29.65,15521.0,28.3785,28.3785,28.3402,28.3498,15521.0
2022-06-24 15:20:00,29.65,29.7,29.64,29.69,26790.0,28.3498,28.3976,28.3402,28.3881,26790.0
2022-06-24 15:25:00,29.69,29.69,29.65,29.67,47563.0,28.3881,28.3881,28.3498,28.3689,47563.0
2022-06-24 15:30:00,29.67,29.74,29.67,29.71,32335.0,28.3689,28.4359,28.3689,28.4072,32335.0
2022-06-24 15:35:00,29.71,29.73,29.7,29.7,25172.0,28.4072,28.4263,28.3976,28.3976,25172.0
2022-06-24 15:40:00,29.7,29.7,29.67,29.67,41740.0,28.3976,28.3976,28.3689,28.3689,41740.0
2022-06-24 15:45:00,29.67,29.7,29.66,29.69,55848.0,28.3689,28.3976,28.3594,28.3881,55848.0
2022-06-24 15:50:00,29.69,29.71,29.68,29.7,67095.0,28.3881,28.4072,28.3785,28.3976,67095.0
2022-06-24 15:55:00,29.69,29.69,29.64,29.68,171379.0,28.3881,28.3881,28.3402,28.3785,171379.0
2022-06-27 09:30:00,29.46,29.46,29.06,29.17,204885.0,28.1681,28.1681,27.7857,27.8909,204885.0
2022-06-27 09:35:00,29.18,29.28,29.16,29.22,86430.0,27.9004,27.996,27.8813,27.9387,86430.0
2022-06-27 09:40:00,29.22,29.5,29.18,29.49,100147.0,27.9387,28.2064,27.9004,28.1968,100147.0
2022-06-27 09:45:00,29.49,29.54,29.37,29.4,96310.0,28.1968,28.2446,28.0821,28.1108,96310.0
2022-06-27 09:50:00,29.38,29.52,29.38,29.52,39161.0,28.0916,28.2255,28.0916,28.2255,39161.0
2022-06-27 09:55:00,29.5,29.54,29.46,29.53,27300.0,28.2064,28.2446,28.1681,28.2351,27300.0
2022-06-27 10:00:00,29.53,29.57,29.46,29.46,66479.0,28.2351,28.2733,28.1681,28.1681,66479.0
2022-06-27 10:05:00,29.47,29.53,29.35,29.35,33224.0,28.1777,28.2351,28.063,28.063,33224.0
2022-06-27 10:10:00,29.35,29.37,29.27,29.34,45142.0,28.063,28.0821,27.9865,28.0534,45142.0
2022-06-27 10:15:00,29.34,29.35,29.27,29.32,19473.0,28.0534,28.063,27.9865,28.0343,19473.0
2022-06-27 10:20:00,29.32,29.34,29.21,29.21,40863.0,28.0343,28.0534,27.9291,27.9291,40863.0
2022-06-27 10:25:00,29.19,29.29,29.16,29.23,20271.0,27.91,28.0056,27.8813,27.9482,20271.0
2022-06-27 10:30:00,29.22,29.29,29.19,29.24,31795.0,27.9387,28.0056,27.91,27.9578,31795.0
2022-06-27 10:35:00,29.26,29.29,29.23,29.23,22109.0,27.9769,28.0056,27.9482,27.9482,22109.0
2022-06-27 10:40:00,29.23,29.25,29.18,29.23,20875.0,27.9482,27.9673,27.9004,27.9482,20875.0
2022-06-27 10:45:00,29.24,29.29,29.22,29.29,22651.0,27.9578,28.0056,27.9387,28.0056,22651.0
2022-06-27 10:50:00,29.3,29.38,29.3,29.33,25865.0,28.0152,28.0916,28.0152,28.0438,25865.0
2022-06-27 10:55:00,29.34,29.38,29.3,29.34,19754.0,28.0534,28.0916,28.0152,28.0534,19754.0
2022-06-27 11:00:00,29.34,29.35,29.22,29.26,43664.0,28.0534,28.063,27.9387,27.9769,43664.0
2022-06-27 11:05:00,29.25,29.35,29.23,29.34,14876.0,27.9673,28.063,27.9482,28.0534,14876.0
2022-06-27 11:10:00,29.33,29.37,29.31,29.36,19937.0,28.0438,28.0821,28.0247,28.0725,19937.0
2022-06-27 11:15:00,29.36,29.37,29.26,29.28,32838.0,28.0725,28.0821,27.9769,27.996,32838.0
2022-06-27 11:20:00,29.27,29.34,29.24,29.34,16850.0,27.9865,28.0534,27.9578,28.0534,16850.0
2022-06-27 11:25:00,29.34,29.42,29.31,29.42,23322.0,28.0534,28.1299,28.0247,28.1299,23322.0
2022-06-27 11:30:00,29.41,29.43,29.38,29.38,25056.0,28.1203,28.1395,28.0916,28.0916,25056.0
2022-06-27 11:35:00,29.37,29.41,29.37,29.37,45174.0,28.0821,28.1203,28.0821,28.0821,45174.0
2022-06-27 11:40:00,29.38,29.47,29.38,29.43,25105.0,28.0916,28.1777,28.0916,28.1395,25105.0
2022-06-27 11:45:00,29.46,29.47,29.43,29.47,7618.0,28.1681,28.1777,28.1395,28.1777,7618.0
2022-06-27 11:50:00,29.48,29.55,29.46,29.5,39759.0,28.1873,28.2542,28.1681,28.2064,39759.0
2022-06-27 11:55:00,29.51,29.54,29.49,29.53,16249.0,28.2159,28.2446,28.1968,28.2351,16249.0
2022-06-27 12:00:00,29.52,29.55,29.46,29.51,27471.0,28.2255,28.2542,28.1681,28.2159,27471.0
2022-06-27 12:05:00,29.5,29.54,29.48,29.53,22188.0,28.2064,28.2446,28.1873,28.2351,22188.0
2022-06-27 12:10:00,29.53,29.55,29.52,29.52,10924.0,28.2351,28.2542,28.2255,28.2255,10924.0
2022-06-27 12:15:00,29.52,29.54,29.5,29.5,15774.0,28.2255,28.2446,28.2064,28.2064,15774.0
2022-06-27 12:20:00,29.5,29.51,29.46,29.46,19971.0,28.2064,28.2159,28.1681,28.1681,19971.0
2022-06-27 12:25:00,29.45,29.47,29.42,29.46,22119.0,28.1586,28.1777,28.1299,28.1681,22119.0
2022-06-27 12:30:00,29.45,29.45,29.37,29.39,12430.0,28.1586,28.1586,28.0821,28.1012,12430.0
2022-06-27 12:35:00,29.39,29.43,29.36,29.43,25327.0,28.1012,28.1395,28.0725,28.1395,25327.0
2022-06-27 12:40:00,29.42,29.43,29.41,29.43,25791.0,28.1299,28.1395,28.1203,28.1395,25791.0
2022-06-27 12:45:00,29.43,29.48,29.43,29.43,19341.0,28.1395,28.1873,28.1395,28.1395,19341.0
2022-06-27 12:50:00,29.43,29.47,29.43,29.47,20373.0,28.1395,28.1777,28.1395,28.1777,20373.0
2022-06-27 12:55:00,29.47,29.47,29.42,29.42,6584.0,28.1777,28.1777,28.1299,28.1299,6584.0
2022-06-27 13:00:00,29.42,29.47,29.36,29.38,52861.0,28.1299,28.1777,28.0725,28.0916,52861.0
2022-06-27 13:05:00,29.37,29.37,29.31,29.36,15580.0,28.0821,28.0821,28.0247,28.0725,15580.0
2022-06-27 13:10:00,29.36,29.4,29.34,29.39,6375.0,28.0725,28.1108,28.0534,28.1012,6375.0
2022-06-27 13:15:00,29.42,29.43,29.36,29.4,12654.0,28.1299,28.1395,28.0725,28.1108,12654.0
2022-06-27 13:20:00,29.4,29.4,29.36,29.37,15998.0,28.1108,28.1108,28.0725,28.0821,15998.0
2022-06-27 13:25:00,29.36,29.38,29.34,29.36,13938.0,28.0725,28.0916,28.0534,28.0725,13938.0
2022-06-27 13:30:00,29.36,29.36,29.33,29.34,12179.0,28.0725,28.0725,28.0438,28.0534,12179.0
2022-06-27 13:35:00,29.34,29.45,29.34,29.44,17847.0,28.0534,28.1586,28.0534,28.149,17847.0
2022-06-27 13:40:00,29.43,29.43,29.35,29.36,14310.0,28.1395,28.1395,28.063,28.0725,14310.0
2022-06-27 13:45:00,29.39,29.44,29.38,29.44,12044.0,28.1012,28.149,28.0916,28.149,12044.0
2022-06-27 13:50:00,29.44,29.47,29.42,29.46,11364.0,28.149,28.1777,28.1299,28.1681,11364.0
2022-06-27 13:55:00,29.44,29.48,29.43,29.43,17201.0,28.149,28.1873,28.1395,28.1395,17201.0
2022-06-27 14:00:00,29.43,29.48,29.43,29.47,12458.0,28.1395,28.1873,28.1395,28.1777,12458.0
2022-06-27 14:05:00,29.48,29.48,29.44,29.45,5667.0,28.1873,28.1873,28.149,28.1586,5667.0
2022-06-27 14:10:00,29.44,29.49,29.43,29.48,18887.0,28.149,28.1968,28.1395,28.1873,18887.0
2022-06-27 14:15:00,29.48,29.51,29.48,29.5,11757.0,28.1873,28.2159,28.1873,28.2064,11757.0
2022-06-27 14:20:00,29.5,29.5,29.46,29.5,18148.0,28.2064,28.2064,28.1681,28.2064,18148.0
2022-06-27 14:25:00,29.49,29.5,29.47,29.49,11834.0,28.1968,28.2064,28.1777,28.1968,11834.0
2022-06-27 14:30:00,29.48,29.49,29.47,29.49,17745.0,28.1873,28.1968,28.1777,28.1968,17745.0
2022-06-27 14:35:00,29.49,29.49,29.48,29.48,7801.0,28.1968,28.1968,28.1873,28.1873,7801.0
2022-06-27 14:40:00,29.47,29.47,29.45,29.45,4946.0,28.1777,28.1777,28.1586,28.1586,4946.0
2022-06-27 14:45:00,29.44,29.48,29.44,29.48,24695.0,28.149,28.1873,28.149,28.1873,24695.0
2022-06-27 14:50:00,29.48,29.5,29.45,29.45,27991.0,28.1873,28.2064,28.1586,28.1586,27991.0
2022-06-27 14:55:00,29.46,29.52,29.46,29.48,22946.0,28.1681,28.2255,28.1681,28.1873,22946.0
2022-06-27 15:00:00,29.48,29.48,29.4,29.45,17724.0,28.1873,28.1873,28.1108,28.1586,17724.0
2022-06-27 15:05:00,29.43,29.48,29.43,29.48,19385.0,28.1395,28.1873,28.1395,28.1873,19385.0
2022-06-27 15:10:00,29.48,29.55,29.47,29.55,23025.0,28.1873,28.2542,28.1777,28.2542,23025.0
2022-06-27 15:15:00,29.55,29.57,29.54,29.56,42021.0,28.2542,28.2733,28.2446,28.2638,42021.0
2022-06-27 15:20:00,29.55,29.55,29.52,29.52,10583.0,28.2542,28.2542,28.2255,28.2255,10583.0
2022-06-27 15:25:00,29.52,29.56,29.52,29.53,26295.0,28.2255,28.2638,28.2255,28.2351,26295.0
2022-06-27 15:30:00,29.53,29.53,29.51,29.52,24841.0,28.2351,28.2351,28.2159,28.2255,24841.0
2022-06-27 15:35:00,29.51,29.51,29.47,29.48,16077.0,28.2159,28.2159,28.1777,28.1873,16077.0
2022-06-27 15:40:00,29.47,29.56,29.45,29.56,104982.0,28.1777,28.2638,28.1586,28.2638,104982.0
2022-06-27 15:45:00,29.55,29.57,29.53,29.53,56259.0,28.2542,28.2733,28.2351,28.2351,56259.0
2022-06-27 15:50:00,29.53,29.53,29.45,29.48,80545.0,28.2351,28.2351,28.1586,28.1873,80545.0
2022-06-27 15:55:00,29.48,29.5,29.46,29.48,191584.0,28.1873,28.2064,28.1681,28.1873,191584.0
2022-06-28 09:30:00,29.72,29.76,29.57,29.62,89042.0,28.4167,28.455,28.2733,28.3211,89042.0
2022-06-28 09:35:00,29.62,29.69,29.56,29.6,59411.0,28.3211,28.3881,28.2638,28.302,59411.0
2022-06-28 09:40:00,29.59,29.59,29.49,29.55,61652.0,28.2924,28.2924,28.1968,28.2542,61652.0
2022-06-28 09:45:00,29.55,29.59,29.43,29.49,66301.0,28.2542,28.2924,28.1395,28.1968,66301.0
2022-06-28 09:50:00,29.49,29.49,29.37,29.37,61610.0,28.1968,28.1968,28.0821,28.0821,61610.0
2022-06-28 09:55:00,29.37,29.46,29.37,29.42,85082.0,28.0821,28.1681,28.0821,28.1299,85082.0
2022-06-28 10:00:00,29.42,29.45,29.34,29.36,63961.0,28.1299,28.1586,28.0534,28.0725,63961.0
2022-06-28 10:05:00,29.36,29.45,29.31,29.44,28513.0,28.0725,28.1586,28.0247,28.149,28513.0
2022-06-28 10:10:00,29.45,29.53,29.43,29.49,37683.0,28.1586,28.2351,28.1395,28.1968,37683.0
2022-06-28 10:15:00,29.5,29.52,29.48,29.5,37435.0,28.2064,28.2255,28.1873,28.2064,37435.0
2022-06-28 10:20:00,29.5,29.59,29.48,29.52,50459.0,28.2064,28.2924,28.1873,28.2255,50459.0
2022-06-28 10:25:00,29.52,29.52,29.39,29.39,49314.0,28.2255,28.2255,28.1012,28.1012,49314.0
2022-06-28 10:30:00,29.39,29.39,29.2,29.21,116747.0,28.1012,28.1012,27.9195,27.9291,116747.0
2022-06-28 10:35:00,29.21,29.23,29.17,29.2,66873.0,27.9291,27.9482,27.8909,27.9195,66873.0
2022-06-28 10:40:00,29.19,29.27,29.19,29.25,35544.0,27.91,27.9865,27.91,27.9673,35544.0
2022-06-28 10:45:00,29.25,29.28,29.22,29.24,48507.0,27.9673,27.996,27.9387,27.9578,48507.0
2022-06-28 10:50:00,29.24,29.24,29.18,29.21,58314.0,27.9578,27.9578,27.9004,27.9291,58314.0
2022-06-28 10:55:00,29.21,29.29,29.21,29.26,58050.0,27.9291,28.0056,27.9291,27.9769,58050.0
2022-06-28 11:00:00,29.27,29.27,29.19,29.26,70788.0,27.9865,27.9865,27.91,27.9769,70788.0
2022-06-28 11:05:00,29.27,29.34,29.26,29.26,55235.0,27.9865,28.0534,27.9769,27.9769,55235.0
2022-06-28 11:10:00,29.27,29.29,29.21,29.23,64687.0,27.9865,28.0056,27.9291,27.9482,64687.0
2022-06-28 11:15:00,29.23,29.23,29.17,29.19,49822.0,27.9482,27.9482,27.8909,27.91,49822.0
2022-06-28 11:20:00,29.19,29.2,29.16,29.16,61923.0,27.91,27.9195,27.8813,27.8813,61923.0
2022-06-28 11:25:00,29.16,29.19,29.14,29.16,64572.0,27.8813,27.91,27.8622,27.8813,64572.0
2022-06-28 11:30:00,29.16,29.2,29.1,29.12,158118.0,27.8813,27.9195,27.8239,27.843,158118.0
2022-06-28 11:35:00,29.12,29.13,29.09,29.11,49015.0,27.843,27.8526,27.8144,27.8335,49015.0
2022-06-28 11:40:00,29.11,29.13,29.11,29.12,29315.0,27.8335,27.8526,27.8335,27.843,29315.0
2022-06-28 11:45:00,29.11,29.12,29.09,29.12,9998.0,27.8335,27.843,27.8144,27.843,9998.0
2022-06-28 11:50:00,29.11,29.11,29.08,29.08,23376.0,27.8335,27.8335,27.8048,27.8048,23376.0
2022-06-28 11:55:00,29.08,29.14,29.05,29.12,39135.0,27.8048,27.8622,27.7761,27.843,39135.0
2022-06-28 12:00:00,29.12,29.12,29.03,29.04,9074.0,27.843,27.843,27.757,27.7666,9074.0
2022-06-28 12:05:00,29.04,29.14,29.04,29.12,51749.0,27.7666,27.8622,27.7666,27.843,51749.0
2022-06-28 12:10:00,29.12,29.18,29.12,29.16,17095.0,27.843,27.9004,27.843,27.8813,17095.0
2022-06-28 12:15:00,29.16,29.17,29.09,29.13,4866.0,27.8813,27.8909,27.8144,27.8526,4866.0
2022-06-28 12:20:00,29.13,29.16,29.11,29.11,9449.0,27.8526,27.8813,27.8335,27.8335,9449.0
2022-06-28 12:25:00,29.1,29.17,29.1,29.15,12801.0,27.8239,27.8909,27.8239,27.8717,12801.0
2022-06-28 12:30:00,29.14,29.16,29.11,29.13,15968.0,27.8622,27.8813,27.8335,27.8526,15968.0
2022-06-28 12:35:00,29.12,29.14,29.12,29.13,6577.0,27.843,27.8622,27.843,27.8526,6577.0
2022-06-28 12:40:00,29.13,29.15,29.13,29.14,9621.0,27.8526,27.8717,27.8526,27.8622,9621.0
2022-06-28 12:45:00,29.13,29.14,29.1,29.1,16197.0,27.8526,27.8622,27.8239,27.8239,16197.0
2022-06-28 12:50:00,29.09,29.11,29.08,29.11,13028.0,27.8144,27.8335,27.8048,27.8335,13028.0
2022-06-28 12:55:00,29.12,29.16,29.12,29.16,13605.0,27.843,27.8813,27.843,27.8813,13605.0
2022-06-28 13:00:00,29.16,29.17,29.11,29.17,33025.0,27.8813,27.8909,27.8335,27.8909,33025.0
2022-06-28 13:05:00,29.16,29.16,29.09,29.09,13237.0,27.8813,27.8813,27.8144,27.8144,13237.0
2022-06-28 13:10:00,29.09,29.1,29.05,29.05,19743.0,27.8144,27.8239,27.7761,27.7761,19743.0
2022-06-28 13:15:00,29.05,29.05,29.04,29.04,2400.0,27.7761,27.7761,27.7666,27.7666,2400.0
2022-06-28 13:20:00,29.03,29.03,29.0,29.0,18182.0,27.757,27.757,27.7283,27.7283,18182.0
2022-06-28 13:25:00,29.0,29.01,28.99,28.99,12412.0,27.7283,27.7379,27.7187,27.7187,12412.0
2022-06-28 13:30:00,28.99,29.02,28.96,28.96,28696.0,27.7187,27.7474,27.6901,27.6901,28696.0
2022-06-28 13:35:00,28.95,28.96,28.93,28.95,14135.0,27.6805,27.6901,27.6614,27.6805,14135.0
2022-06-28 13:40:00,28.95,29.0,28.95,28.99,7629.0,27.6805,27.7283,27.6805,27.7187,7629.0
2022-06-28 13:45:00,28.98,28.99,28.97,28.98,13404.0,27.7092,27.7187,27.6996,27.7092,13404.0
2022-06-28 13:50:00,28.98,29.0,28.95,28.95,31084.0,27.7092,27.7283,27.6805,27.6805,31084.0
2022-06-28 13:55:00,28.96,28.98,28.96,28.98,6592.0,27.6901,27.7092,27.6901,27.7092,6592.0
2022-06-28 14:00:00,28.98,29.02,28.95,28.96,21520.0,27.7092,27.7474,27.6805,27.6901,21520.0
2022-06-28 14:05:00,28.95,28.96,28.89,28.89,29448.0,27.6805,27.6901,27.6231,27.6231,29448.0
2022-06-28 14:10:00,28.89,28.89,28.85,28.85,30601.0,27.6231,27.6231,27.5849,27.5849,30601.0
2022-06-28 14:15:00,28.84,28.89,28.84,28.88,25870.0,27.5753,27.6231,27.5753,27.6136,25870.0
2022-06-28 14:20:00,28.89,28.91,28.88,28.91,25940.0,27.6231,27.6423,27.6136,27.6423,25940.0
2022-06-28 14:25:00,28.9,28.93,28.9,28.92,15220.0,27.6327,27.6614,27.6327,27.6518,15220.0
2022-06-28 14:30:00,28.91,28.91,28.86,28.86,18585.0,27.6423,27.6423,27.5944,27.5944,18585.0
2022-06-28 14:35:00,28.87,28.87,28.84,28.86,11719.0,27.604,27.604,27.5753,27.5944,11719.0
2022-06-28 14:40:00,28.86,28.89,28.86,28.89,7731.0,27.5944,27.6231,27.5944,27.6231,7731.0
2022-06-28 14:45:00,28.89,28.91,28.86,28.91,12110.0,27.6231,27.6423,27.5944,27.6423,12110.0
2022-06-28 14:50:00,28.91,28.93,28.91,28.93,10800.0,27.6423,27.6614,27.6423,27.6614,10800.0
2022-06-28 14:55:00,28.92,28.92,28.91,28.91,14723.0,27.6518,27.6518,27.6423,27.6423,14723.0
2022-06-28 15:00:00,28.92,28.95,28.92,28.93,15158.0,27.6518,27.6805,27.6518,27.6614,15158.0
2022-06-28 15:05:00,28.93,28.93,28.89,28.9,19818.0,27.6614,27.6614,27.6231,27.6327,19818.0
2022-06-28 15:10:00,28.9,28.94,28.89,28.89,21881.0,27.6327,27.6709,27.6231,27.6231,21881.0
2022-06-28 15:15:00,28.88,28.91,28.88,28.91,20442.0,27.6136,27.6423,27.6136,27.6423,20442.0
2022-06-28 15:20:00,28.9,28.91,28.88,28.91,19363.0,27.6327,27.6423,27.6136,27.6423,19363.0
2022-06-28 15:25:00,28.92,28.92,28.89,28.9,10866.0,27.6518,27.6518,27.6231,27.6327,10866.0
2022-06-28 15:30:00,28.89,28.89,28.83,28.84,22360.0,27.6231,27.6231,27.5658,27.5753,22360.0
2022-06-28 15:35:00,28.84,28.86,28.84,28.86,36815.0,27.5753,27.5944,27.5753,27.5944,36815.0
2022-06-28 15:40:00,28.87,28.89,28.86,28.86,31811.0,27.604,27.6231,27.5944,27.5944,31811.0
2022-06-28 15:45:00,28.85,28.88,28.84,28.88,45983.0,27.5849,27.6136,27.5753,27.6136,45983.0
2022-06-28 15:50:00,28.87,28.88,28.85,28.87,100718.0,27.604,27.6136,27.5849,27.604,100718.0
2022-06-28 15:55:00,28.86,28.88,28.83,28.88,57761.0,27.5944,27.6136,27.5658,27.6136,57761.0
2022-06-29 09:30:00,29.1,29.26,29.04,29.25,180612.0,27.8239,27.9769,27.7666,27.9673,180612.0
2022-06-29 09:35:00,29.25,29.25,28.98,29.04,39966.0,27.9673,27.9673,27.7092,27.7666,39966.0
2022-06-29 09:40:00,29.03,29.04,28.78,28.81,50498.0,27.757,27.7666,27.518,27.5466,50498.0
2022-06-29 09:45:00,28.8,28.82,28.74,28.75,35016.0,27.5371,27.5562,27.4797,27.4893,35016.0
2022-06-29 09:50:00,28.74,28.84,28.7,28.7,36233.0,27.4797,27.5753,27.4415,27.4415,36233.0
2022-06-29 09:55:00,28.7,28.77,28.68,28.68,29905.0,27.4415,27.5084,27.4223,27.4223,29905.0
2022-06-29 10:00:00,28.68,28.75,28.67,28.71,22798.0,27.4223,27.4893,27.4128,27.451,22798.0
2022-06-29 10:05:00,28.7,28.73,28.65,28.72,11569.0,27.4415,27.4701,27.3937,27.4606,11569.0
2022-06-29 10:10:00,28.72,28.8,28.71,28.71,56046.0,27.4606,27.5371,27.451,27.451,56046.0
2022-06-29 10:15:00,28.71,28.72,28.61,28.65,60905.0,27.451,27.4606,27.3554,27.3937,60905.0
2022-06-29 10:20:00,28.66,28.67,28.61,28.67,9818.0,27.4032,27.4128,27.3554,27.4128,9818.0
2022-06-29 10:25:00,28.68,28.72,28.61,28.65,10484.0,27.4223,27.4606,27.3554,27.3937,10484.0
2022-06-29 10:30:00,28.65,28.68,28.55,28.57,17425.0,27.3937,27.4223,27.298,27.3172,17425.0
2022-06-29 10:35:00,28.58,28.59,28.54,28.58,16698.0,27.3267,27.3363,27.2885,27.3267,16698.0
2022-06-29 10:40:00,28.57,28.57,28.52,28.53,20283.0,27.3172,27.3172,27.2694,27.2789,20283.0
2022-06-29 10:45:00,28.54,28.54,28.42,28.42,36336.0,27.2885,27.2885,27.1737,27.1737,36336.0
2022-06-29 10:50:00,28.42,28.46,28.39,28.39,70933.0,27.1737,27.212,27.1451,27.1451,70933.0
2022-06-29 10:55:00,28.39,28.41,28.34,28.34,39221.0,27.1451,27.1642,27.0973,27.0973,39221.0
2022-06-29 11:00:00,28.34,28.37,28.33,28.33,28510.0,27.0973,27.1259,27.0877,27.0877,28510.0
2022-06-29 11:05:00,28.34,28.4,28.3,28.39,25552.0,27.0973,27.1546,27.059,27.1451,25552.0
2022-06-29 11:10:00,28.39,28.39,28.35,28.37,30672.0,27.1451,27.1451,27.1068,27.1259,30672.0
2022-06-29 11:15:00,28.37,28.39,28.33,28.33,21769.0,27.1259,27.1451,27.0877,27.0877,21769.0
2022-06-29 11:20:00,28.32,28.34,28.26,28.26,42216.0,27.0781,27.0973,27.0208,27.0208,42216.0
2022-06-29 11:25:00,28.27,28.35,28.27,28.31,33499.0,27.0303,27.1068,27.0303,27.0686,33499.0
2022-06-29 11:30:00,28.31,28.32,28.25,28.31,13713.0,27.0686,27.0781,27.0112,27.0686,13713.0
2022-06-29 11:35:00,28.31,28.35,28.3,28.3,16979.0,27.0686,27.1068,27.059,27.059,16979.0
2022-06-29 11:40:00,28.29,28.33,28.27,28.29,22289.0,27.0494,27.0877,27.0303,27.0494,22289.0
2022-06-29 11:45:00,28.29,28.31,28.28,28.29,72587.0,27.0494,27.0686,27.0399,27.0494,72587.0
2022-06-29 11:50:00,28.28,28.42,28.28,28.4,46603.0,27.0399,27.1737,27.0399,27.1546,46603.0
2022-06-29 11:55:00,28.39,28.39,28.35,28.37,17063.0,27.1451,27.1451,27.1068,27.1259,17063.0
2022-06-29 12:00:00,28.37,28.44,28.37,28.43,8472.0,27.1259,27.1929,27.1259,27.1833,8472.0
2022-06-29 12:05:00,28.42,28.42,28.39,28.41,17297.0,27.1737,27.1737,27.1451,27.1642,17297.0
2022-06-29 12:10:00,28.42,28.42,28.36,28.36,5851.0,27.1737,27.1737,27.1164,27.1164,5851.0
2022-06-29 12:15:00,28.35,28.35,28.31,28.31,11815.0,27.1068,27.1068,27.0686,27.0686,11815.0
2022-06-29 12:20:00,28.32,28.37,28.32,28.32,12181.0,27.0781,27.1259,27.0781,27.0781,12181.0
2022-06-29 12:25:00,28.3,28.3,28.27,28.27,85126.0,27.059,27.059,27.0303,27.0303,85126.0
2022-06-29 12:30:00,28.27,28.31,28.26,28.31,75960.0,27.0303,27.0686,27.0208,27.0686,75960.0
2022-06-29 12:35:00,28.32,28.33,28.29,28.32,20881.0,27.0781,27.0877,27.0494,27.0781,20881.0
2022-06-29 12:40:00,28.34,28.35,28.29,28.29,5430.0,27.0973,27.1068,27.0494,27.0494,5430.0
2022-06-29 12:45:00,28.29,28.29,28.25,28.25,25351.0,27.0494,27.0494,27.0112,27.0112,25351.0
2022-06-29 12:50:00,28.25,28.27,28.24,28.27,14476.0,27.0112,27.0303,27.0016,27.0303,14476.0
2022-06-29 12:55:00,28.26,28.26,28.23,28.23,8282.0,27.0208,27.0208,26.9921,26.9921,8282.0
2022-06-29 13:00:00,28.22,28.24,28.22,28.22,6720.0,26.9825,27.0016,26.9825,26.9825,6720.0
2022-06-29 13:05:00,28.22,28.25,28.21,28.25,15076.0,26.9825,27.0112,26.973,27.0112,15076.0
2022-06-29 13:10:00,28.26,28.26,28.22,28.22,10797.0,27.0208,27.0208,26.9825,26.9825,10797.0
2022-06-29 13:15:00,28.22,28.22,28.19,28.2,13204.0,26.9825,26.9825,26.9538,26.9634,13204.0
2022-06-29 13:20:00,28.2,28.23,28.19,28.22,6580.0,26.9634,26.9921,26.9538,26.9825,6580.0
2022-06-29 13:25:00,28.22,28.29,28.22,28.27,34707.0,26.9825,27.0494,26.9825,27.0303,34707.0
2022-06-29 13:30:00,28.26,28.29,28.25,28.27,15903.0,27.0208,27.0494,27.0112,27.0303,15903.0
2022-06-29 13:35:00,28.27,28.27,28.25,28.26,10309.0,27.0303,27.0303,27.0112,27.0208,10309.0
2022-06-29 13:40:00,28.25,28.27,28.25,28.27,5940.0,27.0112,27.0303,27.0112,27.0303,5940.0
2022-06-29 13:45:00,28.29,28.3,28.27,28.27,2692.0,27.0494,27.059,27.0303,27.0303,2692.0
2022-06-29 13:50:00,28.27,28.32,28.27,28.31,6402.0,27.0303,27.0781,27.0303,27.0686,6402.0
2022-06-29 13:55:00,28.32,28.37,28.32,28.37,18299.0,27.0781,27.1259,27.0781,27.1259,18299.0
2022-06-29 14:00:00,28.38,28.45,28.38,28.42,11972.0,27.1355,27.2024,27.1355,27.1737,11972.0
2022-06-29 14:05:00,28.43,28.45,28.42,28.43,9641.0,27.1833,27.2024,27.1737,27.1833,9641.0
2022-06-29 14:10:00,28.43,28.44,28.41,28.43,10544.0,27.1833,27.1929,27.1642,27.1833,10544.0
2022-06-29 14:15:00,28.41,28.49,28.41,28.48,13186.0,27.1642,27.2407,27.1642,27.2311,13186.0
2022-06-29 14:20:00,28.47,28.47,28.43,28.43,11941.0,27.2215,27.2215,27.1833,27.1833,11941.0
2022-06-29 14:25:00,28.43,28.43,28.42,28.42,4628.0,27.1833,27.1833,27.1737,27.1737,4628.0
2022-06-29 14:30:00,28.41,28.41,28.36,28.39,13072.0,27.1642,27.1642,27.1164,27.1451,13072.0
2022-06-29 14:35:00,28.39,28.39,28.36,28.36,9712.0,27.1451,27.1451,27.1164,27.1164,9712.0
2022-06-29 14:40:00,28.37,28.39,28.35,28.38,22424.0,27.1259,27.1451,27.1068,27.1355,22424.0
2022-06-29 14:45:00,28.38,28.38,28.36,28.36,5795.0,27.1355,27.1355,27.1164,27.1164,5795.0
2022-06-29 14:50:00,28.36,28.39,28.36,28.38,6821.0,27.1164,27.1451,27.1164,27.1355,6821.0
2022-06-29 14:55:00,28.38,28.39,28.36,28.36,26903.0,27.1355,27.1451,27.1164,27.1164,26903.0
2022-06-29 15:00:00,28.36,28.41,28.33,28.41,39955.0,27.1164,27.1642,27.0877,27.1642,39955.0
2022-06-29 15:05:00,28.4,28.45,28.39,28.43,24678.0,27.1546,27.2024,27.1451,27.1833,24678.0
2022-06-29 15:10:00,28.43,28.44,28.4,28.44,29630.0,27.1833,27.1929,27.1546,27.1929,29630.0
2022-06-29 15:15:00,28.43,28.48,28.43,28.43,19196.0,27.1833,27.2311,27.1833,27.1833,19196.0
2022-06-29 15:20:00,28.41,28.43,28.41,28.43,4636.0,27.1642,27.1833,27.1642,27.1833,4636.0
2022-06-29 15:25:00,28.42,28.46,28.42,28.46,12969.0,27.1737,27.212,27.1737,27.212,12969.0
2022-06-29 15:30:00,28.46,28.46,28.42,28.42,34647.0,27.212,27.212,27.1737,27.1737,34647.0
2022-06-29 15:35:00,28.41,28.43,28.41,28.41,16313.0,27.1642,27.1833,27.1642,27.1642,16313.0
2022-06-29 15:40:00,28.41,28.43,28.41,28.43,21146.0,27.1642,27.1833,27.1642,27.1833,21146.0
2022-06-29 15:45:00,28.42,28.45,28.41,28.43,43597.0,27.1737,27.2024,27.1642,27.1833,43597.0
2022-06-29 15:50:00,28.44,28.45,28.39,28.39,103561.0,27.1929,27.2024,27.1451,27.1451,103561.0
2022-06-29 15:55:00,28.4,28.44,28.39,28.44,128331.0,27.1546,27.1929,27.1451,27.1929,128331.0
2022-06-30 09:30:00,28.29,28.38,28.15,28.37,159077.0,27.0494,27.1355,26.9156,27.1259,159077.0
2022-06-30 09:35:00,28.36,28.4,28.2,28.2,62205.0,27.1164,27.1546,26.9634,26.9634,62205.0
2022-06-30 09:40:00,28.19,28.19,28.1,28.1,62217.0,26.9538,26.9538,26.8678,26.8678,62217.0
2022-06-30 09:45:00,28.1,28.13,28.03,28.07,62491.0,26.8678,26.8965,26.8008,26.8391,62491.0
2022-06-30 09:50:00,28.06,28.07,28.02,28.05,19506.0,26.8295,26.8391,26.7913,26.82,19506.0
2022-06-30 09:55:00,28.06,28.06,27.96,27.99,60067.0,26.8295,26.8295,26.7339,26.7626,60067.0
2022-06-30 10:00:00,27.98,27.98,27.89,27.92,76373.0,26.753,26.753,26.667,26.6957,76373.0
2022-06-30 10:05:00,27.91,27.91,27.81,27.81,14141.0,26.6861,26.6861,26.5905,26.5905,14141.0
2022-06-30 10:10:00,27.82,27.87,27.8,27.86,36304.0,26.6001,26.6479,26.5809,26.6383,36304.0
2022-06-30 10:15:00,27.85,27.86,27.82,27.83,35187.0,26.6287,26.6383,26.6001,26.6096,35187.0
2022-06-30 10:20:00,27.82,27.84,27.77,27.77,30877.0,26.6001,26.6192,26.5522,26.5522,30877.0
2022-06-30 10:25:00,27.77,27.79,27.74,27.75,13563.0,26.5522,26.5714,26.5236,26.5331,13563.0
2022-06-30 10:30:00,27.75,27.75,27.66,27.7,77173.0,26.5331,26.5331,26.4471,26.4853,77173.0
2022-06-30 10:35:00,27.7,27.73,27.64,27.64,36276.0,26.4853,26.514,26.4279,26.4279,36276.0
2022-06-30 10:40:00,27.65,27.7,27.62,27.66,38095.0,26.4375,26.4853,26.4088,26.4471,38095.0
2022-06-30 10:45:00,27.66,27.68,27.52,27.55,42648.0,26.4471,26.4662,26.3132,26.3419,42648.0
2022-06-30 10:50:00,27.56,27.61,27.54,27.61,74841.0,26.3515,26.3993,26.3323,26.3993,74841.0
2022-06-30 10:55:00,27.6,27.73,27.59,27.68,59860.0,26.3897,26.514,26.3801,26.4662,59860.0
2022-06-30 11:00:00,27.67,27.67,27.59,27.65,27312.0,26.4566,26.4566,26.3801,26.4375,27312.0
2022-06-30 11:05:00,27.66,27.68,27.6,27.61,36430.0,26.4471,26.4662,26.3897,26.3993,36430.0
2022-06-30 11:10:00,27.61,27.66,27.61,27.64,15120.0,26.3993,26.4471,26.3993,26.4279,15120.0
2022-06-30 11:15:00,27.64,27.65,27.61,27.62,19564.0,26.4279,26.4375,26.3993,26.4088,19564.0
2022-06-30 11:20:00,27.62,27.66,27.61,27.62,27563.0,26.4088,26.4471,26.3993,26.4088,27563.0
2022-06-30 11:25:00,27.62,27.74,27.62,27.74,38909.0,26.4088,26.5236,26.4088,26.5236,38909.0
2022-06-30 11:30:00,27.74,27.77,27.72,27.77,75330.0,26.5236,26.5522,26.5044,26.5522,75330.0
2022-06-30 11:35:00,27.77,27.79,27.73,27.76,69523.0,26.5522,26.5714,26.514,26.5427,69523.0
2022-06-30 11:40:00,27.76,27.89,27.73,27.89,60933.0,26.5427,26.667,26.514,26.667,60933.0
2022-06-30 11:45:00,27.9,27.91,27.89,27.9,22160.0,26.6765,26.6861,26.667,26.6765,22160.0
2022-06-30 11:50:00,27.9,27.94,27.9,27.94,14191.0,26.6765,26.7148,26.6765,26.7148,14191.0
2022-06-30 11:55:00,27.93,27.95,27.89,27.94,25316.0,26.7052,26.7244,26.667,26.7148,25316.0
2022-06-30 12:00:00,27.94,27.96,27.87,27.9,13501.0,26.7148,26.7339,26.6479,26.6765,13501.0
2022-06-30 12:05:00,27.91,27.91,27.82,27.82,27059.0,26.6861,26.6861,26.6001,26.6001,27059.0
2022-06-30 12:10:00,27.82,27.82,27.8,27.81,20212.0,26.6001,26.6001,26.5809,26.5905,20212.0
2022-06-30 12:15:00,27.82,27.82,27.79,27.82,5318.0,26.6001,26.6001,26.5714,26.6001,5318.0
2022-06-30 12:20:00,27.83,27.84,27.81,27.83,17462.0,26.6096,26.6192,26.5905,26.6096,17462.0
2022-06-30 12:25:00,27.84,27.91,27.83,27.9,31455.0,26.6192,26.6861,26.6096,26.6765,31455.0
2022-06-30 12:30:00,27.91,27.91,27.89,27.89,36117.0,26.6861,26.6861,26.667,26.667,36117.0
2022-06-30 12:35:00,27.89,27.89,27.84,27.84,38222.0,26.667,26.667,26.6192,26.6192,38222.0
2022-06-30 12:40:00,27.85,27.86,27.82,27.85,16694.0,26.6287,26.6383,26.6001,26.6287,16694.0
2022-06-30 12:45:00,27.86,27.91,27.86,27.89,30072.0,26.6383,26.6861,26.6383,26.667,30072.0
2022-06-30 12:50:00,27.88,27.89,27.84,27.87,41764.0,26.6574,26.667,26.6192,26.6479,41764.0
2022-06-30 12:55:00,27.87,27.87,27.79,27.79,26019.0,26.6479,26.6479,26.5714,26.5714,26019.0
2022-06-30 13:00:00,27.79,27.8,27.74,27.77,50859.0,26.5714,26.5809,26.5236,26.5522,50859.0
2022-06-30 13:05:00,27.76,27.76,27.71,27.71,28560.0,26.5427,26.5427,26.4949,26.4949,28560.0
2022-06-30 13:10:00,27.71,27.71,27.65,27.67,28367.0,26.4949,26.4949,26.4375,26.4566,28367.0
2022-06-30 13:15:00,27.68,27.7,27.67,27.68,16908.0,26.4662,26.4853,26.4566,26.4662,16908.0
2022-06-30 13:20:00,27.68,27.71,27.68,27.7,111815.0,26.4662,26.4949,26.4662,26.4853,111815.0
2022-06-30 13:25:00,27.7,27.71,27.62,27.62,63729.0,26.4853,26.4949,26.4088,26.4088,63729.0
2022-06-30 13:30:00,27.63,27.67,27.63,27.64,57993.0,26.4184,26.4566,26.4184,26.4279,57993.0
2022-06-30 13:35:00,27.64,27.64,27.62,27.63,28754.0,26.4279,26.4279,26.4088,26.4184,28754.0
2022-06-30 13:40:00,27.63,27.68,27.61,27.61,29213.0,26.4184,26.4662,26.3993,26.3993,29213.0
2022-06-30 13:45:00,27.61,27.66,27.6,27.65,11132.0,26.3993,26.4471,26.3897,26.4375,11132.0
2022-06-30 13:50:00,27.65,27.66,27.61,27.61,26198.0,26.4375,26.4471,26.3993,26.3993,26198.0
2022-06-30 13:55:00,27.61,27.64,27.59,27.62,16876.0,26.3993,26.4279,26.3801,26.4088,16876.0
2022-06-30 14:00:00,27.63,27.63,27.58,27.61,17569.0,26.4184,26.4184,26.3706,26.3993,17569.0
2022-06-30 14:05:00,27.62,27.63,27.57,27.57,31571.0,26.4088,26.4184,26.361,26.361,31571.0
2022-06-30 14:10:00,27.56,27.57,27.52,27.53,30923.0,26.3515,26.361,26.3132,26.3228,30923.0
2022-06-30 14:15:00,27.52,27.55,27.48,27.51,104622.0,26.3132,26.3419,26.275,26.3036,104622.0
2022-06-30 14:20:00,27.51,27.52,27.47,27.47,39467.0,26.3036,26.3132,26.2654,26.2654,39467.0
2022-06-30 14:25:00,27.46,27.5,27.45,27.46,24269.0,26.2558,26.2941,26.2463,26.2558,24269.0
2022-06-30 14:30:00,27.45,27.48,27.45,27.48,24243.0,26.2463,26.275,26.2463,26.275,24243.0
2022-06-30 14:35:00,27.49,27.52,27.48,27.52,27126.0,26.2845,26.3132,26.275,26.3132,27126.0
2022-06-30 14:40:00,27.51,27.51,27.45,27.46,19271.0,26.3036,26.3036,26.2463,26.2558,19271.0
2022-06-30 14:45:00,27.44,27.48,27.43,27.46,11764.0,26.2367,26.275,26.2272,26.2558,11764.0
2022-06-30 14:50:00,27.47,27.48,27.42,27.43,33664.0,26.2654,26.275,26.2176,26.2272,33664.0
2022-06-30 14:55:00,27.43,27.46,27.41,27.42,30042.0,26.2272,26.2558,26.208,26.2176,30042.0
2022-06-30 15:00:00,27.43,27.43,27.4,27.41,19876.0,26.2272,26.2272,26.1985,26.208,19876.0
2022-06-30 15:05:00,27.4,27.41,27.34,27.34,27641.0,26.1985,26.208,26.1411,26.1411,27641.0
2022-06-30 15:10:00,27.34,27.39,27.34,27.35,31645.0,26.1411,26.1889,26.1411,26.1507,31645.0
2022-06-30 15:15:00,27.35,27.4,27.32,27.4,42250.0,26.1507,26.1985,26.122,26.1985,42250.0
2022-06-30 15:20:00,27.4,27.41,27.38,27.39,27719.0,26.1985,26.208,26.1793,26.1889,27719.0
2022-06-30 15:25:00,27.39,27.44,27.39,27.44,34451.0,26.1889,26.2367,26.1889,26.2367,34451.0
2022-06-30 15:30:00,27.43,27.48,27.4,27.48,39479.0,26.2272,26.275,26.1985,26.275,39479.0
2022-06-30 15:35:00,27.48,27.55,27.47,27.53,85017.0,26.275,26.3419,26.2654,26.3228,85017.0
2022-06-30 15:40:00,27.52,27.55,27.46,27.47,28250.0,26.3132,26.3419,26.2558,26.2654,28250.0
2022-06-30 15:45:00,27.48,27.5,27.48,27.48,116007.0,26.275,26.2941,26.275,26.275,116007.0
2022-06-30 15:50:00,27.48,27.5,27.38,27.39,219389.0,26.275,26.2941,26.1793,26.1889,219389.0
2022-06-30 15:55:00,27.39,27.41,27.34,27.4,459222.0,26.1889,26.208,26.1411,26.1985,459222.0
2022-07-01 09:30:00,26.95,27.29,26.86,27.22,486178.0,25.7682,26.0933,25.6822,26.0264,486178.0
2022-07-01 09:35:00,27.23,27.36,27.14,27.26,115889.0,26.0359,26.1602,25.9499,26.0646,115889.0
2022-07-01 09:40:00,27.26,27.26,27.12,27.14,114325.0,26.0646,26.0646,25.9307,25.9499,114325.0
2022-07-01 09:45:00,27.12,27.12,26.98,27.04,88294.0,25.9307,25.9307,25.7969,25.8543,88294.0
2022-07-01 09:50:00,27.05,27.07,26.96,27.05,79021.0,25.8638,25.8829,25.7778,25.8638,79021.0
2022-07-01 09:55:00,27.03,27.03,26.87,26.9,73415.0,25.8447,25.8447,25.6917,25.7204,73415.0
2022-07-01 10:00:00,26.9,27.07,26.88,26.92,101644.0,25.7204,25.8829,25.7013,25.7395,101644.0
2022-07-01 10:05:00,26.91,27.03,26.83,27.02,119652.0,25.73,25.8447,25.6535,25.8351,119652.0
2022-07-01 10:10:00,27.03,27.26,27.03,27.22,184273.0,25.8447,26.0646,25.8447,26.0264,184273.0
2022-07-01 10:15:00,27.22,27.36,27.21,27.31,193207.0,26.0264,26.1602,26.0168,26.1124,193207.0
2022-07-01 10:20:00,27.3,27.3,27.17,27.23,125571.0,26.1029,26.1029,25.9786,26.0359,125571.0
2022-07-01 10:25:00,27.21,27.21,27.13,27.17,37966.0,26.0168,26.0168,25.9403,25.9786,37966.0
2022-07-01 10:30:00,27.18,27.29,27.15,27.21,99894.0,25.9881,26.0933,25.9594,26.0168,99894.0
2022-07-01 10:35:00,27.2,27.34,27.17,27.25,121687.0,26.0072,26.1411,25.9786,26.055,121687.0
2022-07-01 10:40:00,27.26,27.5,27.24,27.48,203214.0,26.0646,26.2941,26.0455,26.275,203214.0
2022-07-01 10:45:00,27.48,27.71,27.44,27.66,169351.0,26.275,26.4949,26.2367,26.4471,169351.0
2022-07-01 10:50:00,27.67,27.77,27.59,27.72,148019.0,26.4566,26.5522,26.3801,26.5044,148019.0
2022-07-01 10:55:00,27.74,27.77,27.69,27.74,73763.0,26.5236,26.5522,26.4758,26.5236,73763.0
2022-07-01 11:00:00,27.73,27.9,27.73,27.88,73685.0,26.514,26.6765,26.514,26.6574,73685.0
2022-07-01 11:05:00,27.88,28.13,27.88,28.11,138310.0,26.6574,26.8965,26.6574,26.8773,138310.0
2022-07-01 11:10:00,28.12,28.3,28.11,28.25,183059.0,26.8869,27.059,26.8773,27.0112,183059.0
2022-07-01 11:15:00,28.24,28.27,28.2,28.27,91816.0,27.0016,27.0303,26.9634,27.0303,91816.0
2022-07-01 11:20:00,28.27,28.32,28.22,28.22,66586.0,27.0303,27.0781,26.9825,26.9825,66586.0
2022-07-01 11:25:00,28.23,28.23,28.14,28.14,131392.0,26.9921,26.9921,26.906,26.906,131392.0
2022-07-01 11:30:00,28.14,28.14,28.11,28.11,34874.0,26.906,26.906,26.8773,26.8773,34874.0
2022-07-01 11:35:00,28.11,28.13,28.06,28.1,32482.0,26.8773,26.8965,26.8295,26.8678,32482.0
2022-07-01 11:40:00,28.11,28.13,28.06,28.06,48887.0,26.8773,26.8965,26.8295,26.8295,48887.0
2022-07-01 11:45:00,28.07,28.14,28.06,28.14,27188.0,26.8391,26.906,26.8295,26.906,27188.0
2022-07-01 11:50:00,28.14,28.15,28.11,28.12,28770.0,26.906,26.9156,26.8773,26.8869,28770.0
2022-07-01 11:55:00,28.13,28.13,28.05,28.06,15153.0,26.8965,26.8965,26.82,26.8295,15153.0
2022-07-01 12:00:00,28.07,28.07,28.01,28.07,15627.0,26.8391,26.8391,26.7817,26.8391,15627.0
2022-07-01 12:05:00,28.07,28.08,27.98,28.03,44759.0,26.8391,26.8487,26.753,26.8008,44759.0
2022-07-01 12:10:00,28.02,28.02,27.96,27.98,20974.0,26.7913,26.7913,26.7339,26.753,20974.0
2022-07-01 12:15:00,27.97,28.0,27.92,27.92,36219.0,26.7435,26.7722,26.6957,26.6957,36219.0
2022-07-01 12:20:00,27.91,27.91,27.86,27.91,29827.0,26.6861,26.6861,26.6383,26.6861,29827.0
2022-07-01 12:25:00,27.91,27.93,27.91,27.91,13513.0,26.6861,26.7052,26.6861,26.6861,13513.0
2022-07-01 12:30:00,27.91,27.98,27.9,27.98,20784.0,26.6861,26.753,26.6765,26.753,20784.0
2022-07-01 12:35:00,27.97,27.99,27.96,27.98,17242.0,26.7435,26.7626,26.7339,26.753,17242.0
2022-07-01 12:40:00,27.98,28.02,27.98,28.0,22056.0,26.753,26.7913,26.753,26.7722,22056.0
2022-07-01 12:45:00,28.0,28.01,27.95,28.01,30854.0,26.7722,26.7817,26.7244,26.7817,30854.0
2022-07-01 12:50:00,28.01,28.05,27.98,28.02,46826.0,26.7817,26.82,26.753,26.7913,46826.0
2022-07-01 12:55:00,28.02,28.04,27.9,27.91,22541.0,26.7913,26.8104,26.6765,26.6861,22541.0
2022-07-01 13:00:00,27.92,27.96,27.91,27.91,43469.0,26.6957,26.7339,26.6861,26.6861,43469.0
2022-07-01 13:05:00,27.91,27.95,27.87,27.93,18122.0,26.6861,26.7244,26.6479,26.7052,18122.0
2022-07-01 13:10:00,27.92,27.94,27.88,27.94,24747.0,26.6957,26.7148,26.6574,26.7148,24747.0
2022-07-01 13:15:00,27.95,28.0,27.91,28.0,21628.0,26.7244,26.7722,26.6861,26.7722,21628.0
2022-07-01 13:20:00,28.0,28.07,27.99,28.07,45377.0,26.7722,26.8391,26.7626,26.8391,45377.0
2022-07-01 13:25:00,28.07,28.08,28.05,28.08,31667.0,26.8391,26.8487,26.82,26.8487,31667.0
2022-07-01 13:30:00,28.08,28.16,28.08,28.14,26919.0,26.8487,26.9251,26.8487,26.906,26919.0
2022-07-01 13:35:00,28.14,28.23,28.13,28.2,42598.0,26.906,26.9921,26.8965,26.9634,42598.0
2022-07-01 13:40:00,28.2,28.25,28.2,28.22,18707.0,26.9634,27.0112,26.9634,26.9825,18707.0
2022-07-01 13:45:00,28.23,28.28,28.23,28.28,14826.0,26.9921,27.0399,26.9921,27.0399,14826.0
2022-07-01 13:50:00,28.27,28.3,28.27,28.3,14077.0,27.0303,27.059,27.0303,27.059,14077.0
2022-07-01 13:55:00,28.3,28.32,28.26,28.28,23732.0,27.059,27.0781,27.0208,27.0399,23732.0
2022-07-01 14:00:00,28.28,28.32,28.25,28.25,33734.0,27.0399,27.0781,27.0112,27.0112,33734.0
2022-07-01 14:05:00,28.25,28.3,28.25,28.29,25155.0,27.0112,27.059,27.0112,27.0494,25155.0
2022-07-01 14:10:00,28.3,28.33,28.29,28.33,29982.0,27.059,27.0877,27.0494,27.0877,29982.0
2022-07-01 14:15:00,28.34,28.34,28.32,28.34,20437.0,27.0973,27.0973,27.0781,27.0973,20437.0
2022-07-01 14:20:00,28.34,28.37,28.3,28.33,35428.0,27.0973,27.1259,27.059,27.0877,35428.0
2022-07-01 14:25:00,28.33,28.34,28.25,28.25,21340.0,27.0877,27.0973,27.0112,27.0112,21340.0
2022-07-01 14:30:00,28.26,28.28,28.25,28.27,8364.0,27.0208,27.0399,27.0112,27.0303,8364.0
2022-07-01 14:35:00,28.26,28.26,28.21,28.21,22851.0,27.0208,27.0208,26.973,26.973,22851.0
2022-07-01 14:40:00,28.21,28.25,28.21,28.22,23740.0,26.973,27.0112,26.973,26.9825,23740.0
2022-07-01 14:45:00,28.21,28.27,28.2,28.26,34854.0,26.973,27.0303,26.9634,27.0208,34854.0
2022-07-01 14:50:00,28.25,28.25,28.16,28.16,18855.0,27.0112,27.0112,26.9251,26.9251,18855.0
2022-07-01 14:55:00,28.16,28.22,28.16,28.22,14963.0,26.9251,26.9825,26.9251,26.9825,14963.0
2022-07-01 15:00:00,28.23,28.23,28.11,28.13,69170.0,26.9921,26.9921,26.8773,26.8965,69170.0
2022-07-01 15:05:00,28.14,28.18,28.14,28.17,20723.0,26.906,26.9443,26.906,26.9347,20723.0
2022-07-01 15:10:00,28.18,28.18,28.15,28.17,26854.0,26.9443,26.9443,26.9156,26.9347,26854.0
2022-07-01 15:15:00,28.18,28.18,28.15,28.15,37082.0,26.9443,26.9443,26.9156,26.9156,37082.0
2022-07-01 15:20:00,28.16,28.16,28.13,28.15,22385.0,26.9251,26.9251,26.8965,26.9156,22385.0
2022-07-01 15:25:00,28.16,28.18,28.15,28.17,32136.0,26.9251,26.9443,26.9156,26.9347,32136.0
2022-07-01 15:30:00,28.17,28.23,28.17,28.21,20740.0,26.9347,26.9921,26.9347,26.973,20740.0
2022-07-01 15:35:00,28.21,28.23,28.18,28.23,31753.0,26.973,26.9921,26.9443,26.9921,31753.0
2022-07-01 15:40:00,28.23,28.25,28.23,28.25,29452.0,26.9921,27.0112,26.9921,27.0112,29452.0
2022-07-01 15:45:00,28.25,28.27,28.23,28.25,37341.0,27.0112,27.0303,26.9921,27.0112,37341.0
2022-07-01 15:50:00,28.26,28.28,28.2,28.21,82562.0,27.0208,27.0399,26.9634,26.973,82562.0
2022-07-01 15:55:00,28.21,28.21,28.15,28.16,85848.0,26.973,26.973,26.9156,26.9251,85848.0
2022-07-05 09:30:00,27.68,27.93,27.51,27.58,327296.0,26.4662,26.7052,26.3036,26.3706,327296.0
2022-07-05 09:35:00,27.58,27.6,27.37,27.51,198838.0,26.3706,26.3897,26.1698,26.3036,198838.0
2022-07-05 09:40:00,27.53,27.66,27.51,27.55,59225.0,26.3228,26.4471,26.3036,26.3419,59225.0
2022-07-05 09:45:00,27.51,27.51,27.32,27.36,130708.0,26.3036,26.3036,26.122,26.1602,130708.0
2022-07-05 09:50:00,27.35,27.47,27.3,27.37,55224.0,26.1507,26.2654,26.1029,26.1698,55224.0
2022-07-05 09:55:00,27.36,27.36,27.18,27.21,78821.0,26.1602,26.1602,25.9881,26.0168,78821.0
2022-07-05 10:00:00,27.21,27.21,27.05,27.11,205136.0,26.0168,26.0168,25.8638,25.9212,205136.0
2022-07-05 10:05:00,27.1,27.11,26.86,26.95,150841.0,25.9116,25.9212,25.6822,25.7682,150841.0
2022-07-05 10:10:00,26.94,27.04,26.9,26.98,69107.0,25.7586,25.8543,25.7204,25.7969,69107.0
2022-07-05 10:15:00,26.97,27.01,26.91,26.96,36466.0,25.7873,25.8256,25.73,25.7778,36466.0
2022-07-05 10:20:00,26.96,27.01,26.89,26.96,34363.0,25.7778,25.8256,25.7108,25.7778,34363.0
2022-07-05 10:25:00,26.96,26.96,26.84,26.88,24168.0,25.7778,25.7778,25.663,25.7013,24168.0
2022-07-05 10:30:00,26.86,26.88,26.76,26.79,68541.0,25.6822,25.7013,25.5865,25.6152,68541.0
2022-07-05 10:35:00,26.78,26.92,26.77,26.86,46361.0,25.6057,25.7395,25.5961,25.6822,46361.0
2022-07-05 10:40:00,26.86,26.89,26.76,26.76,43837.0,25.6822,25.7108,25.5865,25.5865,43837.0
2022-07-05 10:45:00,26.76,26.77,26.63,26.64,120362.0,25.5865,25.5961,25.4622,25.4718,120362.0
2022-07-05 10:50:00,26.64,26.67,26.59,26.6,88604.0,25.4718,25.5005,25.424,25.4336,88604.0
2022-07-05 10:55:00,26.61,26.61,26.5,26.53,86241.0,25.4431,25.4431,25.3379,25.3666,86241.0
2022-07-05 11:00:00,26.52,26.6,26.51,26.58,63747.0,25.3571,25.4336,25.3475,25.4144,63747.0
2022-07-05 11:05:00,26.57,26.62,26.53,26.55,54837.0,25.4049,25.4527,25.3666,25.3857,54837.0
2022-07-05 11:10:00,26.55,26.55,26.47,26.53,49208.0,25.3857,25.3857,25.3093,25.3666,49208.0
2022-07-05 11:15:00,26.53,26.7,26.53,26.69,54818.0,25.3666,25.5292,25.3666,25.5196,54818.0
2022-07-05 11:20:00,26.69,26.7,26.63,26.66,41835.0,25.5196,25.5292,25.4622,25.4909,41835.0
2022-07-05 11:25:00,26.66,26.72,26.66,26.68,33029.0,25.4909,25.5483,25.4909,25.51,33029.0
2022-07-05 11:30:00,26.71,26.75,26.66,26.7,51352.0,25.5387,25.577,25.4909,25.5292,51352.0
2022-07-05 11:35:00,26.69,26.72,26.61,26.63,29560.0,25.5196,25.5483,25.4431,25.4622,29560.0
2022-07-05 11:40:00,26.63,26.77,26.63,26.74,37068.0,25.4622,25.5961,25.4622,25.5674,37068.0
2022-07-05 11:45:00,26.74,26.78,26.7,26.76,43326.0,25.5674,25.6057,25.5292,25.5865,43326.0
2022-07-05 11:50:00,26.76,26.8,26.74,26.8,62797.0,25.5865,25.6248,25.5674,25.6248,62797.0
2022-07-05 11:55:00,26.8,26.87,26.77,26.77,46387.0,25.6248,25.6917,25.5961,25.5961,46387.0
2022-07-05 12:00:00,26.78,26.79,26.69,26.69,22767.0,25.6057,25.6152,25.5196,25.5196,22767.0
2022-07-05 12:05:00,26.7,26.71,26.64,26.67,19995.0,25.5292,25.5387,25.4718,25.5005,19995.0
2022-07-05 12:10:00,26.7,26.72,26.62,26.64,19254.0,25.5292,25.5483,25.4527,25.4718,19254.0
2022-07-05 12:15:00,26.64,26.64,26.58,26.63,18575.0,25.4718,25.4718,25.4144,25.4622,18575.0
2022-07-05 12:20:00,26.63,26.68,26.6,26.66,26479.0,25.4622,25.51,25.4336,25.4909,26479.0
2022-07-05 12:25:00,26.67,26.71,26.67,26.7,11009.0,25.5005,25.5387,25.5005,25.5292,11009.0
2022-07-05 12:30:00,26.7,26.71,26.64,26.64,11771.0,25.5292,25.5387,25.4718,25.4718,11771.0
2022-07-05 12:35:00,26.64,26.64,26.63,26.63,8339.0,25.4718,25.4718,25.4622,25.4622,8339.0
2022-07-05 12:40:00,26.62,26.63,26.59,26.61,52687.0,25.4527,25.4622,25.424,25.4431,52687.0
2022-07-05 12:45:00,26.61,26.61,26.54,26.54,34496.0,25.4431,25.4431,25.3762,25.3762,34496.0
2022-07-05 12:50:00,26.54,26.55,26.52,26.55,21816.0,25.3762,25.3857,25.3571,25.3857,21816.0
2022-07-05 12:55:00,26.54,26.54,26.51,26.51,15731.0,25.3762,25.3762,25.3475,25.3475,15731.0
2022-07-05 13:00:00,26.51,26.53,26.5,26.53,23611.0,25.3475,25.3666,25.3379,25.3666,23611.0
2022-07-05 13:05:00,26.52,26.53,26.47,26.5,23888.0,25.3571,25.3666,25.3093,25.3379,23888.0
2022-07-05 13:10:00,26.5,26.55,26.49,26.54,20742.0,25.3379,25.3857,25.3284,25.3762,20742.0
2022-07-05 13:15:00,26.55,26.58,26.54,26.56,16864.0,25.3857,25.4144,25.3762,25.3953,16864.0
2022-07-05 13:20:00,26.56,26.61,26.55,26.56,54909.0,25.3953,25.4431,25.3857,25.3953,54909.0
2022-07-05 13:25:00,26.55,26.56,26.52,26.52,13687.0,25.3857,25.3953,25.3571,25.3571,13687.0
2022-07-05 13:30:00,26.53,26.53,26.48,26.48,24954.0,25.3666,25.3666,25.3188,25.3188,24954.0
2022-07-05 13:35:00,26.48,26.54,26.48,26.51,18363.0,25.3188,25.3762,25.3188,25.3475,18363.0
2022-07-05 13:40:00,26.5,26.55,26.5,26.54,23161.0,25.3379,25.3857,25.3379,25.3762,23161.0
2022-07-05 13:45:00,26.54,26.56,26.52,26.55,35515.0,25.3762,25.3953,25.3571,25.3857,35515.0
2022-07-05 13:50:00,26.56,26.69,26.56,26.67,22330.0,25.3953,25.5196,25.3953,25.5005,22330.0
2022-07-05 13:55:00,26.66,26.66,26.59,26.65,25343.0,25.4909,25.4909,25.424,25.4814,25343.0
2022-07-05 14:00:00,26.66,26.7,26.64,26.69,34517.0,25.4909,25.5292,25.4718,25.5196,34517.0
2022-07-05 14:05:00,26.68,26.73,26.64,26.72,17091.0,25.51,25.5579,25.4718,25.5483,17091.0
2022-07-05 14:10:00,26.72,26.77,26.71,26.77,17912.0,25.5483,25.5961,25.5387,25.5961,17912.0
2022-07-05 14:15:00,26.77,26.8,26.77,26.8,20433.0,25.5961,25.6248,25.5961,25.6248,20433.0
2022-07-05 14:20:00,26.82,26.82,26.8,26.81,34098.0,25.6439,25.6439,25.6248,25.6343,34098.0
2022-07-05 14:25:00,26.81,26.91,26.81,26.89,22254.0,25.6343,25.73,25.6343,25.7108,22254.0
2022-07-05 14:30:00,26.91,26.91,26.86,26.9,21179.0,25.73,25.73,25.6822,25.7204,21179.0
2022-07-05 14:35:00,26.9,26.9,26.86,26.9,15101.0,25.7204,25.7204,25.6822,25.7204,15101.0
2022-07-05 14:40:00,26.92,26.94,26.91,26.92,24080.0,25.7395,25.7586,25.73,25.7395,24080.0
2022-07-05 14:45:00,26.93,26.93,26.84,26.86,30137.0,25.7491,25.7491,25.663,25.6822,30137.0
2022-07-05 14:50:00,26.87,26.89,26.86,26.86,15448.0,25.6917,25.7108,25.6822,25.6822,15448.0
2022-07-05 14:55:00,26.87,26.89,26.83,26.83,25473.0,25.6917,25.7108,25.6535,25.6535,25473.0
2022-07-05 15:00:00,26.82,26.82,26.78,26.81,24209.0,25.6439,25.6439,25.6057,25.6343,24209.0
2022-07-05 15:05:00,26.81,26.86,26.81,26.84,27423.0,25.6343,25.6822,25.6343,25.663,27423.0
2022-07-05 15:10:00,26.84,26.93,26.83,26.92,34742.0,25.663,25.7491,25.6535,25.7395,34742.0
2022-07-05 15:15:00,26.93,26.99,26.9,26.9,52927.0,25.7491,25.8064,25.7204,25.7204,52927.0
2022-07-05 15:20:00,26.91,26.98,26.91,26.97,32439.0,25.73,25.7969,25.73,25.7873,32439.0
2022-07-05 15:25:00,26.98,27.0,26.96,27.0,55716.0,25.7969,25.816,25.7778,25.816,55716.0
2022-07-05 15:30:00,27.01,27.01,26.96,26.96,27285.0,25.8256,25.8256,25.7778,25.7778,27285.0
2022-07-05 15:35:00,26.95,26.95,26.93,26.95,21513.0,25.7682,25.7682,25.7491,25.7682,21513.0
2022-07-05 15:40:00,26.96,27.05,26.96,27.04,51058.0,25.7778,25.8638,25.7778,25.8543,51058.0
2022-07-05 15:45:00,27.03,27.03,26.96,26.96,33317.0,25.8447,25.8447,25.7778,25.7778,33317.0
2022-07-05 15:50:00,26.96,26.98,26.95,26.98,89588.0,25.7778,25.7969,25.7682,25.7969,89588.0
2022-07-05 15:55:00,26.98,26.98,26.96,26.96,152452.0,25.7969,25.7969,25.7778,25.7778,152452.0
2022-07-06 09:30:00,27.0,27.08,26.89,26.93,221143.0,25.816,25.8925,25.7108,25.7491,221143.0
2022-07-06 09:35:00,26.95,27.17,26.9,27.0,81109.0,25.7682,25.9786,25.7204,25.816,81109.0
2022-07-06 09:40:00,27.0,27.14,26.93,27.13,43987.0,25.816,25.9499,25.7491,25.9403,43987.0
2022-07-06 09:45:00,27.13,27.14,26.92,26.93,53414.0,25.9403,25.9499,25.7395,25.7491,53414.0
2022-07-06 09:50:00,26.94,26.95,26.73,26.78,106711.0,25.7586,25.7682,25.5579,25.6057,106711.0
2022-07-06 09:55:00,26.78,27.01,26.78,26.97,70783.0,25.6057,25.8256,25.6057,25.7873,70783.0
2022-07-06 10:00:00,26.96,26.96,26.76,26.87,89988.0,25.7778,25.7778,25.5865,25.6917,89988.0
2022-07-06 10:05:00,26.86,26.92,26.78,26.78,55359.0,25.6822,25.7395,25.6057,25.6057,55359.0
2022-07-06 10:10:00,26.77,26.79,26.58,26.65,109781.0,25.5961,25.6152,25.4144,25.4814,109781.0
2022-07-06 10:15:00,26.66,26.7,26.59,26.61,38479.0,25.4909,25.5292,25.424,25.4431,38479.0
2022-07-06 10:20:00,26.6,26.68,26.58,26.62,55898.0,25.4336,25.51,25.4144,25.4527,55898.0
2022-07-06 10:25:00,26.6,26.65,26.58,26.61,32255.0,25.4336,25.4814,25.4144,25.4431,32255.0
2022-07-06 10:30:00,26.6,26.61,26.52,26.52,37374.0,25.4336,25.4431,25.3571,25.3571,37374.0
2022-07-06 10:35:00,26.52,26.54,26.44,26.46,69339.0,25.3571,25.3762,25.2806,25.2997,69339.0
2022-07-06 10:40:00,26.47,26.48,26.35,26.39,93314.0,25.3093,25.3188,25.1945,25.2328,93314.0
2022-07-06 10:45:00,26.38,26.42,26.27,26.3,54078.0,25.2232,25.2614,25.118,25.1467,54078.0
2022-07-06 10:50:00,26.29,26.29,26.19,26.25,99903.0,25.1371,25.1371,25.0415,25.0989,99903.0
2022-07-06 10:55:00,26.25,26.27,26.18,26.19,107104.0,25.0989,25.118,25.032,25.0415,107104.0
2022-07-06 11:00:00,26.19,26.2,26.14,26.14,81625.0,25.0415,25.0511,24.9937,24.9937,81625.0
2022-07-06 11:05:00,26.14,26.15,26.04,26.06,81709.0,24.9937,25.0033,24.8981,24.9172,81709.0
2022-07-06 11:10:00,26.05,26.16,26.04,26.12,73892.0,24.9077,25.0128,24.8981,24.9746,73892.0
2022-07-06 11:15:00,26.12,26.18,26.11,26.16,63658.0,24.9746,25.032,24.965,25.0128,63658.0
2022-07-06 11:20:00,26.16,26.34,26.16,26.23,191435.0,25.0128,25.185,25.0128,25.0798,191435.0
2022-07-06 11:25:00,26.23,26.23,26.12,26.15,111449.0,25.0798,25.0798,24.9746,25.0033,111449.0
2022-07-06 11:30:00,26.15,26.24,26.12,26.24,120096.0,25.0033,25.0893,24.9746,25.0893,120096.0
2022-07-06 11:35:00,26.23,26.24,26.1,26.13,101431.0,25.0798,25.0893,24.9555,24.9842,101431.0
2022-07-06 11:40:00,26.13,26.2,26.11,26.17,62170.0,24.9842,25.0511,24.965,25.0224,62170.0
2022-07-06 11:45:00,26.17,26.18,26.13,26.13,68775.0,25.0224,25.032,24.9842,24.9842,68775.0
2022-07-06 11:50:00,26.14,26.14,26.07,26.09,51895.0,24.9937,24.9937,24.9268,24.9459,51895.0
2022-07-06 11:55:00,26.08,26.15,26.08,26.13,19696.0,24.9364,25.0033,24.9364,24.9842,19696.0
2022-07-06 12:00:00,26.14,26.18,26.08,26.13,63863.0,24.9937,25.032,24.9364,24.9842,63863.0
2022-07-06 12:05:00,26.14,26.14,26.07,26.09,40469.0,24.9937,24.9937,24.9268,24.9459,40469.0
2022-07-06 12:10:00,26.07,26.18,26.07,26.17,10454.0,24.9268,25.032,24.9268,25.0224,10454.0
2022-07-06 12:15:00,26.16,26.22,26.16,26.19,19458.0,25.0128,25.0702,25.0128,25.0415,19458.0
2022-07-06 12:20:00,26.18,26.19,26.16,26.16,6822.0,25.032,25.0415,25.0128,25.0128,6822.0
2022-07-06 12:25:00,26.15,26.21,26.15,26.17,16060.0,25.0033,25.0607,25.0033,25.0224,16060.0
2022-07-06 12:30:00,26.17,26.2,26.16,26.19,17265.0,25.0224,25.0511,25.0128,25.0415,17265.0
2022-07-06 12:35:00,26.19,26.21,26.19,26.2,12998.0,25.0415,25.0607,25.0415,25.0511,12998.0
2022-07-06 12:40:00,26.21,26.28,26.2,26.28,43917.0,25.0607,25.1276,25.0511,25.1276,43917.0
2022-07-06 12:45:00,26.29,26.3,26.25,26.27,17147.0,25.1371,25.1467,25.0989,25.118,17147.0
2022-07-06 12:50:00,26.27,26.29,26.25,26.29,20058.0,25.118,25.1371,25.0989,25.1371,20058.0
2022-07-06 12:55:00,26.3,26.31,26.27,26.28,10696.0,25.1467,25.1563,25.118,25.1276,10696.0
2022-07-06 13:00:00,26.29,26.35,26.29,26.34,19399.0,25.1371,25.1945,25.1371,25.185,19399.0
2022-07-06 13:05:00,26.35,26.41,26.34,26.39,14868.0,25.1945,25.2519,25.185,25.2328,14868.0
2022-07-06 13:10:00,26.39,26.39,26.36,26.36,8815.0,25.2328,25.2328,25.2041,25.2041,8815.0
2022-07-06 13:15:00,26.36,26.4,26.34,26.37,7615.0,25.2041,25.2423,25.185,25.2136,7615.0
2022-07-06 13:20:00,26.37,26.39,26.37,26.37,13060.0,25.2136,25.2328,25.2136,25.2136,13060.0
2022-07-06 13:25:00,26.38,26.41,26.36,26.39,48989.0,25.2232,25.2519,25.2041,25.2328,48989.0
2022-07-06 13:30:00,26.39,26.39,26.36,26.37,9743.0,25.2328,25.2328,25.2041,25.2136,9743.0
2022-07-06 13:35:00,26.38,26.38,26.34,26.34,18091.0,25.2232,25.2232,25.185,25.185,18091.0
2022-07-06 13:40:00,26.35,26.35,26.28,26.28,27135.0,25.1945,25.1945,25.1276,25.1276,27135.0
2022-07-06 13:45:00,26.28,26.35,26.28,26.33,16234.0,25.1276,25.1945,25.1276,25.1754,16234.0
2022-07-06 13:50:00,26.33,26.34,26.31,26.31,16943.0,25.1754,25.185,25.1563,25.1563,16943.0
2022-07-06 13:55:00,26.3,26.34,26.3,26.33,34433.0,25.1467,25.185,25.1467,25.1754,34433.0
2022-07-06 14:00:00,26.34,26.41,26.29,26.41,53773.0,25.185,25.2519,25.1371,25.2519,53773.0
2022-07-06 14:05:00,26.42,26.48,26.4,26.43,42525.0,25.2614,25.3188,25.2423,25.271,42525.0
2022-07-06 14:10:00,26.43,26.44,26.34,26.39,18741.0,25.271,25.2806,25.185,25.2328,18741.0
2022-07-06 14:15:00,26.39,26.39,26.32,26.33,19678.0,25.2328,25.2328,25.1658,25.1754,19678.0
2022-07-06 14:20:00,26.34,26.36,26.3,26.33,34501.0,25.185,25.2041,25.1467,25.1754,34501.0
2022-07-06 14:25:00,26.32,26.42,26.28,26.42,57403.0,25.1658,25.2614,25.1276,25.2614,57403.0
2022-07-06 14:30:00,26.42,26.55,26.41,26.55,38305.0,25.2614,25.3857,25.2519,25.3857,38305.0
2022-07-06 14:35:00,26.55,26.61,26.49,26.56,33247.0,25.3857,25.4431,25.3284,25.3953,33247.0
2022-07-06 14:40:00,26.56,26.63,26.56,26.59,28369.0,25.3953,25.4622,25.3953,25.424,28369.0
2022-07-06 14:45:00,26.59,26.64,26.58,26.59,34377.0,25.424,25.4718,25.4144,25.424,34377.0
2022-07-06 14:50:00,26.59,26.6,26.57,26.6,17393.0,25.424,25.4336,25.4049,25.4336,17393.0
2022-07-06 14:55:00,26.59,26.64,26.58,26.64,21745.0,25.424,25.4718,25.4144,25.4718,21745.0
2022-07-06 15:00:00,26.61,26.63,26.59,26.63,32262.0,25.4431,25.4622,25.424,25.4622,32262.0
2022-07-06 15:05:00,26.63,26.63,26.54,26.55,22259.0,25.4622,25.4622,25.3762,25.3857,22259.0
2022-07-06 15:10:00,26.55,26.63,26.55,26.63,25603.0,25.3857,25.4622,25.3857,25.4622,25603.0
2022-07-06 15:15:00,26.62,26.73,26.61,26.66,80680.0,25.4527,25.5579,25.4431,25.4909,80680.0
2022-07-06 15:20:00,26.66,26.68,26.66,26.67,20445.0,25.4909,25.51,25.4909,25.5005,20445.0
2022-07-06 15:25:00,26.68,26.68,26.66,26.67,14784.0,25.51,25.51,25.4909,25.5005,14784.0
2022-07-06 15:30:00,26.67,26.68,26.65,26.66,47919.0,25.5005,25.51,25.4814,25.4909,47919.0
2022-07-06 15:35:00,26.66,26.68,26.65,26.66,56558.0,25.4909,25.51,25.4814,25.4909,56558.0
2022-07-06 15:40:00,26.65,26.7,26.64,26.68,64228.0,25.4814,25.5292,25.4718,25.51,64228.0
2022-07-06 15:45:00,26.68,26.7,26.66,26.69,212329.0,25.51,25.5292,25.4909,25.5196,212329.0
2022-07-06 15:50:00,26.7,26.73,26.68,26.73,108911.0,25.5292,25.5579,25.51,25.5579,108911.0
2022-07-06 15:55:00,26.72,26.79,26.71,26.77,203279.0,25.5483,25.6152,25.5387,25.5961,203279.0
2022-07-07 09:30:00,27.02,27.26,27.0,27.16,220892.0,25.8351,26.0646,25.816,25.969,220892.0
2022-07-07 09:35:00,27.17,27.27,27.13,27.22,95091.0,25.9786,26.0742,25.9403,26.0264,95091.0
2022-07-07 09:40:00,27.22,27.41,27.22,27.32,178506.0,26.0264,26.208,26.0264,26.122,178506.0
2022-07-07 09:45:00,27.33,27.52,27.33,27.5,98779.0,26.1315,26.3132,26.1315,26.2941,98779.0
2022-07-07 09:50:00,27.51,27.54,27.41,27.43,164646.0,26.3036,26.3323,26.208,26.2272,164646.0
2022-07-07 09:55:00,27.43,27.52,27.41,27.5,141792.0,26.2272,26.3132,26.208,26.2941,141792.0
2022-07-07 10:00:00,27.51,27.6,27.48,27.48,100165.0,26.3036,26.3897,26.275,26.275,100165.0
2022-07-07 10:05:00,27.47,27.51,27.39,27.44,68801.0,26.2654,26.3036,26.1889,26.2367,68801.0
2022-07-07 10:10:00,27.45,27.48,27.37,27.37,59055.0,26.2463,26.275,26.1698,26.1698,59055.0
2022-07-07 10:15:00,27.37,27.37,27.23,27.23,58980.0,26.1698,26.1698,26.0359,26.0359,58980.0
2022-07-07 10:20:00,27.23,27.28,27.21,27.24,78283.0,26.0359,26.0837,26.0168,26.0455,78283.0
2022-07-07 10:25:00,27.23,27.24,27.13,27.13,58158.0,26.0359,26.0455,25.9403,25.9403,58158.0
2022-07-07 10:30:00,27.13,27.25,27.12,27.25,45753.0,25.9403,26.055,25.9307,26.055,45753.0
2022-07-07 10:35:00,27.27,27.34,27.2,27.2,43338.0,26.0742,26.1411,26.0072,26.0072,43338.0
2022-07-07 10:40:00,27.2,27.21,27.08,27.08,29070.0,26.0072,26.0168,25.8925,25.8925,29070.0
2022-07-07 10:45:00,27.07,27.16,27.05,27.15,31913.0,25.8829,25.969,25.8638,25.9594,31913.0
2022-07-07 10:50:00,27.15,27.15,27.07,27.07,75887.0,25.9594,25.9594,25.8829,25.8829,75887.0
2022-07-07 10:55:00,27.08,27.09,27.0,27.03,184340.0,25.8925,25.9021,25.816,25.8447,184340.0
2022-07-07 11:00:00,27.03,27.04,26.98,27.01,130374.0,25.8447,25.8543,25.7969,25.8256,130374.0
2022-07-07 11:05:00,27.03,27.11,27.02,27.03,26440.0,25.8447,25.9212,25.8351,25.8447,26440.0
2022-07-07 11:10:00,27.03,27.07,27.01,27.03,24742.0,25.8447,25.8829,25.8256,25.8447,24742.0
2022-07-07 11:15:00,27.04,27.08,27.0,27.0,30909.0,25.8543,25.8925,25.816,25.816,30909.0
2022-07-07 11:20:00,27.0,27.02,26.88,26.94,103891.0,25.816,25.8351,25.7013,25.7586,103891.0
2022-07-07 11:25:00,26.95,26.98,26.95,26.96,22783.0,25.7682,25.7969,25.7682,25.7778,22783.0
2022-07-07 11:30:00,26.96,26.97,26.92,26.93,17897.0,25.7778,25.7873,25.7395,25.7491,17897.0
2022-07-07 11:35:00,26.93,26.98,26.92,26.96,21228.0,25.7491,25.7969,25.7395,25.7778,21228.0
2022-07-07 11:40:00,26.94,26.98,26.93,26.93,28844.0,25.7586,25.7969,25.7491,25.7491,28844.0
2022-07-07 11:45:00,26.91,26.94,26.91,26.93,12079.0,25.73,25.7586,25.73,25.7491,12079.0
2022-07-07 11:50:00,26.92,26.94,26.89,26.89,49117.0,25.7395,25.7586,25.7108,25.7108,49117.0
2022-07-07 11:55:00,26.89,26.94,26.89,26.92,28161.0,25.7108,25.7586,25.7108,25.7395,28161.0
2022-07-07 12:00:00,26.93,26.97,26.93,26.97,114702.0,25.7491,25.7873,25.7491,25.7873,114702.0
2022-07-07 12:05:00,26.96,26.97,26.95,26.96,17371.0,25.7778,25.7873,25.7682,25.7778,17371.0
2022-07-07 12:10:00,26.96,26.96,26.91,26.91,14410.0,25.7778,25.7778,25.73,25.73,14410.0
2022-07-07 12:15:00,26.93,26.98,26.93,26.97,35712.0,25.7491,25.7969,25.7491,25.7873,35712.0
2022-07-07 12:20:00,26.97,27.02,26.94,27.01,27097.0,25.7873,25.8351,25.7586,25.8256,27097.0
2022-07-07 12:25:00,27.02,27.06,27.02,27.05,106831.0,25.8351,25.8734,25.8351,25.8638,106831.0
2022-07-07 12:30:00,27.06,27.12,27.06,27.11,26834.0,25.8734,25.9307,25.8734,25.9212,26834.0
2022-07-07 12:35:00,27.11,27.14,27.1,27.13,26760.0,25.9212,25.9499,25.9116,25.9403,26760.0
2022-07-07 12:40:00,27.14,27.19,27.14,27.18,17452.0,25.9499,25.9977,25.9499,25.9881,17452.0
2022-07-07 12:45:00,27.17,27.17,27.13,27.13,9324.0,25.9786,25.9786,25.9403,25.9403,9324.0
2022-07-07 12:50:00,27.12,27.16,27.11,27.15,28214.0,25.9307,25.969,25.9212,25.9594,28214.0
2022-07-07 12:55:00,27.15,27.18,27.15,27.16,24196.0,25.9594,25.9881,25.9594,25.969,24196.0
2022-07-07 13:00:00,27.16,27.19,27.16,27.16,15762.0,25.969,25.9977,25.969,25.969,15762.0
2022-07-07 13:05:00,27.15,27.18,27.13,27.16,42649.0,25.9594,25.9881,25.9403,25.969,42649.0
2022-07-07 13:10:00,27.15,27.15,27.12,27.12,13192.0,25.9594,25.9594,25.9307,25.9307,13192.0
2022-07-07 13:15:00,27.13,27.14,27.06,27.06,7703.0,25.9403,25.9499,25.8734,25.8734,7703.0
2022-07-07 13:20:00,27.05,27.05,27.02,27.04,12636.0,25.8638,25.8638,25.8351,25.8543,12636.0
2022-07-07 13:25:00,27.04,27.04,26.99,26.99,21616.0,25.8543,25.8543,25.8064,25.8064,21616.0
2022-07-07 13:30:00,26.99,27.01,26.99,26.99,16634.0,25.8064,25.8256,25.8064,25.8064,16634.0
2022-07-07 13:35:00,26.99,27.01,26.98,27.01,16217.0,25.8064,25.8256,25.7969,25.8256,16217.0
2022-07-07 13:40:00,27.03,27.06,27.03,27.05,7691.0,25.8447,25.8734,25.8447,25.8638,7691.0
2022-07-07 13:45:00,27.07,27.08,27.05,27.06,10444.0,25.8829,25.8925,25.8638,25.8734,10444.0
2022-07-07 13:50:00,27.06,27.06,27.03,27.05,2300.0,25.8734,25.8734,25.8447,25.8638,2300.0
2022-07-07 13:55:00,27.06,27.07,27.05,27.06,5333.0,25.8734,25.8829,25.8638,25.8734,5333.0
2022-07-07 14:00:00,27.06,27.1,27.06,27.07,21415.0,25.8734,25.9116,25.8734,25.8829,21415.0
2022-07-07 14:05:00,27.07,27.08,27.07,27.07,10211.0,25.8829,25.8925,25.8829,25.8829,10211.0
2022-07-07 14:10:00,27.06,27.08,27.05,27.07,26764.0,25.8734,25.8925,25.8638,25.8829,26764.0
2022-07-07 14:15:00,27.08,27.1,27.08,27.1,4000.0,25.8925,25.9116,25.8925,25.9116,4000.0
2022-07-07 14:20:00,27.1,27.16,27.1,27.16,19907.0,25.9116,25.969,25.9116,25.969,19907.0
2022-07-07 14:25:00,27.15,27.15,27.13,27.14,11190.0,25.9594,25.9594,25.9403,25.9499,11190.0
2022-07-07 14:30:00,27.16,27.19,27.16,27.18,9329.0,25.969,25.9977,25.969,25.9881,9329.0
2022-07-07 14:35:00,27.18,27.2,27.15,27.2,19480.0,25.9881,26.0072,25.9594,26.0072,19480.0
2022-07-07 14:40:00,27.21,27.21,27.16,27.16,7228.0,26.0168,26.0168,25.969,25.969,7228.0
2022-07-07 14:45:00,27.16,27.19,27.16,27.18,5853.0,25.969,25.9977,25.969,25.9881,5853.0
2022-07-07 14:50:00,27.19,27.19,27.16,27.16,7034.0,25.9977,25.9977,25.969,25.969,7034.0
2022-07-07 14:55:00,27.16,27.19,27.16,27.19,13553.0,25.969,25.9977,25.969,25.9977,13553.0
2022-07-07 15:00:00,27.18,27.2,27.18,27.2,4332.0,25.9881,26.0072,25.9881,26.0072,4332.0
2022-07-07 15:05:00,27.19,27.2,27.14,27.14,17497.0,25.9977,26.0072,25.9499,25.9499,17497.0
2022-07-07 15:10:00,27.15,27.17,27.15,27.17,8218.0,25.9594,25.9786,25.9594,25.9786,8218.0
2022-07-07 15:15:00,27.18,27.18,27.16,27.17,11706.0,25.9881,25.9881,25.969,25.9786,11706.0
2022-07-07 15:20:00,27.17,27.17,27.14,27.17,24879.0,25.9786,25.9786,25.9499,25.9786,24879.0
2022-07-07 15:25:00,27.18,27.19,27.18,27.18,10193.0,25.9881,25.9977,25.9881,25.9881,10193.0
2022-07-07 15:30:00,27.18,27.26,27.18,27.26,40608.0,25.9881,26.0646,25.9881,26.0646,40608.0
2022-07-07 15:35:00,27.25,27.26,27.17,27.17,9069.0,26.055,26.0646,25.9786,25.9786,9069.0
2022-07-07 15:40:00,27.16,27.22,27.16,27.21,38058.0,25.969,26.0264,25.969,26.0168,38058.0
2022-07-07 15:45:00,27.2,27.21,27.18,27.2,28232.0,26.0072,26.0168,25.9881,26.0072,28232.0
2022-07-07 15:50:00,27.2,27.21,27.18,27.18,58296.0,26.0072,26.0168,25.9881,25.9881,58296.0
2022-07-07 15:55:00,27.18,27.2,27.16,27.16,149059.0,25.9881,26.0072,25.969,25.969,149059.0
2022-07-08 09:30:00,27.29,27.37,27.05,27.12,355428.0,26.0933,26.1698,25.8638,25.9307,355428.0
2022-07-08 09:35:00,27.13,27.23,27.07,27.23,96884.0,25.9403,26.0359,25.8829,26.0359,96884.0
2022-07-08 09:40:00,27.23,27.32,27.17,27.25,89798.0,26.0359,26.122,25.9786,26.055,89798.0
2022-07-08 09:45:00,27.26,27.3,27.1,27.12,52843.0,26.0646,26.1029,25.9116,25.9307,52843.0
2022-07-08 09:50:00,27.12,27.12,26.93,26.97,50409.0,25.9307,25.9307,25.7491,25.7873,50409.0
2022-07-08 09:55:00,26.96,26.96,26.89,26.9,70487.0,25.7778,25.7778,25.7108,25.7204,70487.0
2022-07-08 10:00:00,26.9,26.96,26.84,26.96,58436.0,25.7204,25.7778,25.663,25.7778,58436.0
2022-07-08 10:05:00,26.95,26.97,26.93,26.95,18437.0,25.7682,25.7873,25.7491,25.7682,18437.0
2022-07-08 10:10:00,26.96,27.17,26.95,27.15,59424.0,25.7778,25.9786,25.7682,25.9594,59424.0
2022-07-08 10:15:00,27.16,27.18,27.12,27.14,40702.0,25.969,25.9881,25.9307,25.9499,40702.0
2022-07-08 10:20:00,27.14,27.14,27.08,27.09,19161.0,25.9499,25.9499,25.8925,25.9021,19161.0
2022-07-08 10:25:00,27.09,27.26,27.09,27.25,35103.0,25.9021,26.0646,25.9021,26.055,35103.0
2022-07-08 10:30:00,27.25,27.37,27.24,27.34,49526.0,26.055,26.1698,26.0455,26.1411,49526.0
2022-07-08 10:35:00,27.34,27.47,27.32,27.42,72458.0,26.1411,26.2654,26.122,26.2176,72458.0
2022-07-08 10:40:00,27.42,27.47,27.38,27.47,21709.0,26.2176,26.2654,26.1793,26.2654,21709.0
2022-07-08 10:45:00,27.49,27.6,27.49,27.55,176841.0,26.2845,26.3897,26.2845,26.3419,176841.0
2022-07-08 10:50:00,27.55,27.55,27.39,27.4,60454.0,26.3419,26.3419,26.1889,26.1985,60454.0
2022-07-08 10:55:00,27.4,27.46,27.39,27.46,26062.0,26.1985,26.2558,26.1889,26.2558,26062.0
2022-07-08 11:00:00,27.47,27.48,27.4,27.41,18398.0,26.2654,26.275,26.1985,26.208,18398.0
2022-07-08 11:05:00,27.4,27.42,27.35,27.39,26655.0,26.1985,26.2176,26.1507,26.1889,26655.0
2022-07-08 11:10:00,27.38,27.38,27.3,27.36,30046.0,26.1793,26.1793,26.1029,26.1602,30046.0
2022-07-08 11:15:00,27.36,27.37,27.28,27.31,10327.0,26.1602,26.1698,26.0837,26.1124,10327.0
2022-07-08 11:20:00,27.32,27.33,27.3,27.3,21358.0,26.122,26.1315,26.1029,26.1029,21358.0
2022-07-08 11:25:00,27.3,27.39,27.3,27.36,13285.0,26.1029,26.1889,26.1029,26.1602,13285.0
2022-07-08 11:30:00,27.38,27.41,27.37,27.37,23486.0,26.1793,26.208,26.1698,26.1698,23486.0
2022-07-08 11:35:00,27.37,27.37,27.31,27.33,24189.0,26.1698,26.1698,26.1124,26.1315,24189.0
2022-07-08 11:40:00,27.33,27.35,27.28,27.32,43620.0,26.1315,26.1507,26.0837,26.122,43620.0
2022-07-08 11:45:00,27.32,27.33,27.3,27.32,21209.0,26.122,26.1315,26.1029,26.122,21209.0
2022-07-08 11:50:00,27.31,27.34,27.3,27.3,13259.0,26.1124,26.1411,26.1029,26.1029,13259.0
2022-07-08 11:55:00,27.3,27.3,27.26,27.26,34670.0,26.1029,26.1029,26.0646,26.0646,34670.0
2022-07-08 12:00:00,27.27,27.28,27.21,27.22,31292.0,26.0742,26.0837,26.0168,26.0264,31292.0
2022-07-08 12:05:00,27.23,27.25,27.22,27.24,12013.0,26.0359,26.055,26.0264,26.0455,12013.0
2022-07-08 12:10:00,27.24,27.26,27.23,27.23,11834.0,26.0455,26.0646,26.0359,26.0359,11834.0
2022-07-08 12:15:00,27.24,27.28,27.24,27.28,16041.0,26.0455,26.0837,26.0455,26.0837,16041.0
2022-07-08 12:20:00,27.29,27.31,27.23,27.23,45615.0,26.0933,26.1124,26.0359,26.0359,45615.0
2022-07-08 12:25:00,27.23,27.23,27.13,27.14,33510.0,26.0359,26.0359,25.9403,25.9499,33510.0
2022-07-08 12:30:00,27.15,27.17,27.14,27.17,19362.0,25.9594,25.9786,25.9499,25.9786,19362.0
2022-07-08 12:35:00,27.18,27.2,27.15,27.15,9729.0,25.9881,26.0072,25.9594,25.9594,9729.0
2022-07-08 12:40:00,27.15,27.19,27.13,27.19,7466.0,25.9594,25.9977,25.9403,25.9977,7466.0
2022-07-08 12:45:00,27.2,27.2,27.17,27.2,8452.0,26.0072,26.0072,25.9786,26.0072,8452.0
2022-07-08 12:50:00,27.19,27.19,27.15,27.18,8794.0,25.9977,25.9977,25.9594,25.9881,8794.0
2022-07-08 12:55:00,27.18,27.2,27.15,27.15,16591.0,25.9881,26.0072,25.9594,25.9594,16591.0
2022-07-08 13:00:00,27.16,27.18,27.15,27.16,6648.0,25.969,25.9881,25.9594,25.969,6648.0
2022-07-08 13:05:00,27.17,27.19,27.16,27.19,4611.0,25.9786,25.9977,25.969,25.9977,4611.0
2022-07-08 13:10:00,27.19,27.21,27.18,27.21,3883.0,25.9977,26.0168,25.9881,26.0168,3883.0
2022-07-08 13:15:00,27.2,27.21,27.18,27.21,13152.0,26.0072,26.0168,25.9881,26.0168,13152.0
2022-07-08 13:20:00,27.21,27.25,27.2,27.25,9016.0,26.0168,26.055,26.0072,26.055,9016.0
2022-07-08 13:25:00,27.27,27.29,27.27,27.29,32122.0,26.0742,26.0933,26.0742,26.0933,32122.0
2022-07-08 13:30:00,27.29,27.29,27.28,27.28,11080.0,26.0933,26.0933,26.0837,26.0837,11080.0
2022-07-08 13:35:00,27.27,27.27,27.24,27.24,7589.0,26.0742,26.0742,26.0455,26.0455,7589.0
2022-07-08 13:40:00,27.24,27.25,27.22,27.22,6705.0,26.0455,26.055,26.0264,26.0264,6705.0
2022-07-08 13:45:00,27.21,27.27,27.2,27.27,9012.0,26.0168,26.0742,26.0072,26.0742,9012.0
2022-07-08 13:50:00,27.28,27.3,27.27,27.29,6495.0,26.0837,26.1029,26.0742,26.0933,6495.0
2022-07-08 13:55:00,27.29,27.29,27.27,27.29,10420.0,26.0933,26.0933,26.0742,26.0933,10420.0
2022-07-08 14:00:00,27.3,27.33,27.29,27.33,8866.0,26.1029,26.1315,26.0933,26.1315,8866.0
2022-07-08 14:05:00,27.32,27.32,27.31,27.32,11392.0,26.122,26.122,26.1124,26.122,11392.0
2022-07-08 14:10:00,27.31,27.35,27.31,27.33,7742.0,26.1124,26.1507,26.1124,26.1315,7742.0
2022-07-08 14:15:00,27.34,27.34,27.32,27.33,13514.0,26.1411,26.1411,26.122,26.1315,13514.0
2022-07-08 14:20:00,27.32,27.33,27.31,27.31,8277.0,26.122,26.1315,26.1124,26.1124,8277.0
2022-07-08 14:25:00,27.32,27.32,27.31,27.31,9648.0,26.122,26.122,26.1124,26.1124,9648.0
2022-07-08 14:30:00,27.3,27.31,27.29,27.31,10407.0,26.1029,26.1124,26.0933,26.1124,10407.0
2022-07-08 14:35:00,27.3,27.3,27.29,27.3,11855.0,26.1029,26.1029,26.0933,26.1029,11855.0
2022-07-08 14:40:00,27.29,27.3,27.29,27.29,5117.0,26.0933,26.1029,26.0933,26.0933,5117.0
2022-07-08 14:45:00,27.28,27.28,27.24,27.24,9301.0,26.0837,26.0837,26.0455,26.0455,9301.0
2022-07-08 14:50:00,27.24,27.27,27.24,27.26,10740.0,26.0455,26.0742,26.0455,26.0646,10740.0
2022-07-08 14:55:00,27.25,27.25,27.25,27.25,8915.0,26.055,26.055,26.055,26.055,8915.0
2022-07-08 15:00:00,27.25,27.28,27.24,27.28,14322.0,26.055,26.0837,26.0455,26.0837,14322.0
2022-07-08 15:05:00,27.28,27.28,27.23,27.23,11215.0,26.0837,26.0837,26.0359,26.0359,11215.0
2022-07-08 15:10:00,27.22,27.24,27.22,27.22,18103.0,26.0264,26.0455,26.0264,26.0264,18103.0
2022-07-08 15:15:00,27.22,27.22,27.19,27.2,19890.0,26.0264,26.0264,25.9977,26.0072,19890.0
2022-07-08 15:20:00,27.2,27.23,27.2,27.2,7361.0,26.0072,26.0359,26.0072,26.0072,7361.0
2022-07-08 15:25:00,27.2,27.21,27.18,27.19,13937.0,26.0072,26.0168,25.9881,25.9977,13937.0
2022-07-08 15:30:00,27.19,27.19,27.13,27.13,13211.0,25.9977,25.9977,25.9403,25.9403,13211.0
2022-07-08 15:35:00,27.12,27.13,27.11,27.13,13065.0,25.9307,25.9403,25.9212,25.9403,13065.0
2022-07-08 15:40:00,27.14,27.17,27.14,27.17,16823.0,25.9499,25.9786,25.9499,25.9786,16823.0
2022-07-08 15:45:00,27.16,27.16,27.14,27.14,17388.0,25.969,25.969,25.9499,25.9499,17388.0
2022-07-08 15:50:00,27.14,27.14,27.11,27.12,29304.0,25.9499,25.9499,25.9212,25.9307,29304.0
2022-07-08 15:55:00,27.11,27.11,27.06,27.07,59892.0,25.9212,25.9212,25.8734,25.8829,59892.0
2022-07-11 09:30:00,26.69,26.89,26.59,26.72,198656.0,25.5196,25.7108,25.424,25.5483,198656.0
2022-07-11 09:35:00,26.71,26.93,26.62,26.9,108059.0,25.5387,25.7491,25.4527,25.7204,108059.0
2022-07-11 09:40:00,26.9,26.94,26.64,26.94,171679.0,25.7204,25.7586,25.4718,25.7586,171679.0
2022-07-11 09:45:00,26.94,26.98,26.75,26.77,174417.0,25.7586,25.7969,25.577,25.5961,174417.0
2022-07-11 09:50:00,26.77,27.0,26.76,26.98,105319.0,25.5961,25.816,25.5865,25.7969,105319.0
2022-07-11 09:55:00,26.97,27.09,26.95,27.01,59951.0,25.7873,25.9021,25.7682,25.8256,59951.0
2022-07-11 10:00:00,26.99,26.99,26.88,26.91,28155.0,25.8064,25.8064,25.7013,25.73,28155.0
2022-07-11 10:05:00,26.91,27.0,26.88,27.0,30156.0,25.73,25.816,25.7013,25.816,30156.0
2022-07-11 10:10:00,27.0,27.16,26.98,26.98,47419.0,25.816,25.969,25.7969,25.7969,47419.0
2022-07-11 10:15:00,27.0,27.0,26.86,26.86,28858.0,25.816,25.816,25.6822,25.6822,28858.0
2022-07-11 10:20:00,26.86,26.88,26.81,26.86,28066.0,25.6822,25.7013,25.6343,25.6822,28066.0
2022-07-11 10:25:00,26.85,26.87,26.73,26.73,25045.0,25.6726,25.6917,25.5579,25.5579,25045.0
2022-07-11 10:30:00,26.73,26.82,26.73,26.74,25108.0,25.5579,25.6439,25.5579,25.5674,25108.0
2022-07-11 10:35:00,26.74,26.85,26.71,26.85,19879.0,25.5674,25.6726,25.5387,25.6726,19879.0
2022-07-11 10:40:00,26.86,26.95,26.86,26.89,19153.0,25.6822,25.7682,25.6822,25.7108,19153.0
2022-07-11 10:45:00,26.9,26.93,26.82,26.86,23716.0,25.7204,25.7491,25.6439,25.6822,23716.0
2022-07-11 10:50:00,26.89,27.0,26.84,26.99,45641.0,25.7108,25.816,25.663,25.8064,45641.0
2022-07-11 10:55:00,26.99,26.99,26.93,26.94,14057.0,25.8064,25.8064,25.7491,25.7586,14057.0
2022-07-11 11:00:00,26.93,26.98,26.93,26.97,21320.0,25.7491,25.7969,25.7491,25.7873,21320.0
2022-07-11 11:05:00,26.96,27.01,26.94,26.94,22271.0,25.7778,25.8256,25.7586,25.7586,22271.0
2022-07-11 11:10:00,26.95,26.96,26.8,26.82,42473.0,25.7682,25.7778,25.6248,25.6439,42473.0
2022-07-11 11:15:00,26.83,26.89,26.83,26.86,21552.0,25.6535,25.7108,25.6535,25.6822,21552.0
2022-07-11 11:20:00,26.85,26.88,26.81,26.81,10147.0,25.6726,25.7013,25.6343,25.6343,10147.0
2022-07-11 11:25:00,26.8,26.87,26.8,26.84,16458.0,25.6248,25.6917,25.6248,25.663,16458.0
2022-07-11 11:30:00,26.84,26.92,26.84,26.91,20803.0,25.663,25.7395,25.663,25.73,20803.0
2022-07-11 11:35:00,26.9,26.9,26.79,26.79,34993.0,25.7204,25.7204,25.6152,25.6152,34993.0
2022-07-11 11:40:00,26.79,26.84,26.79,26.84,22814.0,25.6152,25.663,25.6152,25.663,22814.0
2022-07-11 11:45:00,26.84,26.84,26.76,26.76,32645.0,25.663,25.663,25.5865,25.5865,32645.0
2022-07-11 11:50:00,26.76,26.89,26.75,26.88,24763.0,25.5865,25.7108,25.577,25.7013,24763.0
2022-07-11 11:55:00,26.85,26.87,26.85,26.85,18397.0,25.6726,25.6917,25.6726,25.6726,18397.0
2022-07-11 12:00:00,26.84,26.84,26.78,26.78,18108.0,25.663,25.663,25.6057,25.6057,18108.0
2022-07-11 12:05:00,26.77,26.79,26.77,26.79,9744.0,25.5961,25.6152,25.5961,25.6152,9744.0
2022-07-11 12:10:00,26.81,26.82,26.8,26.82,5633.0,25.6343,25.6439,25.6248,25.6439,5633.0
2022-07-11 12:15:00,26.82,26.82,26.79,26.8,12391.0,25.6439,25.6439,25.6152,25.6248,12391.0
2022-07-11 12:20:00,26.8,26.8,26.78,26.79,7379.0,25.6248,25.6248,25.6057,25.6152,7379.0
2022-07-11 12:25:00,26.79,26.81,26.78,26.81,11199.0,25.6152,25.6343,25.6057,25.6343,11199.0
2022-07-11 12:30:00,26.8,26.8,26.75,26.75,6937.0,25.6248,25.6248,25.577,25.577,6937.0
2022-07-11 12:35:00,26.78,26.79,26.75,26.75,12196.0,25.6057,25.6152,25.577,25.577,12196.0
2022-07-11 12:40:00,26.75,26.76,26.75,26.75,6984.0,25.577,25.5865,25.577,25.577,6984.0
2022-07-11 12:45:00,26.77,26.8,26.77,26.8,15757.0,25.5961,25.6248,25.5961,25.6248,15757.0
2022-07-11 12:50:00,26.79,26.82,26.78,26.82,16515.0,25.6152,25.6439,25.6057,25.6439,16515.0
2022-07-11 12:55:00,26.83,26.86,26.81,26.82,37230.0,25.6535,25.6822,25.6343,25.6439,37230.0
2022-07-11 13:00:00,26.8,26.84,26.79,26.84,12507.0,25.6248,25.663,25.6152,25.663,12507.0
2022-07-11 13:05:00,26.84,26.87,26.82,26.84,16547.0,25.663,25.6917,25.6439,25.663,16547.0
2022-07-11 13:10:00,26.83,26.84,26.8,26.82,32194.0,25.6535,25.663,25.6248,25.6439,32194.0
2022-07-11 13:15:00,26.82,26.86,26.82,26.82,15492.0,25.6439,25.6822,25.6439,25.6439,15492.0
2022-07-11 13:20:00,26.83,26.84,26.78,26.78,12343.0,25.6535,25.663,25.6057,25.6057,12343.0
2022-07-11 13:25:00,26.78,26.78,26.71,26.72,34062.0,25.6057,25.6057,25.5387,25.5483,34062.0
2022-07-11 13:30:00,26.73,26.77,26.72,26.77,19356.0,25.5579,25.5961,25.5483,25.5961,19356.0
2022-07-11 13:35:00,26.75,26.78,26.75,26.77,6698.0,25.577,25.6057,25.577,25.5961,6698.0
2022-07-11 13:40:00,26.77,26.78,26.76,26.78,12593.0,25.5961,25.6057,25.5865,25.6057,12593.0
2022-07-11 13:45:00,26.79,26.8,26.77,26.79,7467.0,25.6152,25.6248,25.5961,25.6152,7467.0
2022-07-11 13:50:00,26.79,26.82,26.79,26.82,11201.0,25.6152,25.6439,25.6152,25.6439,11201.0
2022-07-11 13:55:00,26.81,26.84,26.81,26.81,3819.0,25.6343,25.663,25.6343,25.6343,3819.0
2022-07-11 14:00:00,26.81,26.82,26.77,26.77,3765.0,25.6343,25.6439,25.5961,25.5961,3765.0
2022-07-11 14:05:00,26.76,26.76,26.73,26.74,4783.0,25.5865,25.5865,25.5579,25.5674,4783.0
2022-07-11 14:10:00,26.73,26.77,26.72,26.72,13871.0,25.5579,25.5961,25.5483,25.5483,13871.0
2022-07-11 14:15:00,26.72,26.75,26.72,26.75,9893.0,25.5483,25.577,25.5483,25.577,9893.0
2022-07-11 14:20:00,26.74,26.74,26.71,26.73,7739.0,25.5674,25.5674,25.5387,25.5579,7739.0
2022-07-11 14:25:00,26.73,26.73,26.72,26.73,13436.0,25.5579,25.5579,25.5483,25.5579,13436.0
2022-07-11 14:30:00,26.73,26.73,26.7,26.7,7515.0,25.5579,25.5579,25.5292,25.5292,7515.0
2022-07-11 14:35:00,26.7,26.71,26.7,26.71,6576.0,25.5292,25.5387,25.5292,25.5387,6576.0
2022-07-11 14:40:00,26.71,26.71,26.71,26.71,2234.0,25.5387,25.5387,25.5387,25.5387,2234.0
2022-07-11 14:45:00,26.71,26.72,26.71,26.71,4988.0,25.5387,25.5483,25.5387,25.5387,4988.0
2022-07-11 14:50:00,26.7,26.7,26.67,26.68,7608.0,25.5292,25.5292,25.5005,25.51,7608.0
2022-07-11 14:55:00,26.68,26.7,26.67,26.7,8803.0,25.51,25.5292,25.5005,25.5292,8803.0
2022-07-11 15:00:00,26.7,26.72,26.7,26.7,22035.0,25.5292,25.5483,25.5292,25.5292,22035.0
2022-07-11 15:05:00,26.69,26.73,26.69,26.73,23778.0,25.5196,25.5579,25.5196,25.5579,23778.0
2022-07-11 15:10:00,26.72,26.73,26.68,26.7,8106.0,25.5483,25.5579,25.51,25.5292,8106.0
2022-07-11 15:15:00,26.69,26.69,26.64,26.67,10488.0,25.5196,25.5196,25.4718,25.5005,10488.0
2022-07-11 15:20:00,26.67,26.68,26.66,26.68,6519.0,25.5005,25.51,25.4909,25.51,6519.0
2022-07-11 15:25:00,26.69,26.71,26.69,26.71,12468.0,25.5196,25.5387,25.5196,25.5387,12468.0
2022-07-11 15:30:00,26.71,26.73,26.69,26.69,10074.0,25.5387,25.5579,25.5196,25.5196,10074.0
2022-07-11 15:35:00,26.7,26.7,26.65,26.66,64952.0,25.5292,25.5292,25.4814,25.4909,64952.0
2022-07-11 15:40:00,26.65,26.66,26.63,26.63,19550.0,25.4814,25.4909,25.4622,25.4622,19550.0
2022-07-11 15:45:00,26.63,26.64,26.61,26.62,57596.0,25.4622,25.4718,25.4431,25.4527,57596.0
2022-07-11 15:50:00,26.62,26.65,26.61,26.65,40387.0,25.4527,25.4814,25.4431,25.4814,40387.0
2022-07-11 15:55:00,26.66,26.7,26.64,26.66,197680.0,25.4909,25.5292,25.4718,25.4909,197680.0
2022-07-12 09:30:00,26.65,26.74,26.54,26.6,152584.0,25.4814,25.5674,25.3762,25.4336,152584.0
2022-07-12 09:35:00,26.61,26.67,26.5,26.52,63841.0,25.4431,25.5005,25.3379,25.3571,63841.0
2022-07-12 09:40:00,26.51,26.53,26.38,26.42,51928.0,25.3475,25.3666,25.2232,25.2614,51928.0
2022-07-12 09:45:00,26.43,26.44,26.28,26.29,47965.0,25.271,25.2806,25.1276,25.1371,47965.0
2022-07-12 09:50:00,26.28,26.4,26.22,26.4,52441.0,25.1276,25.2423,25.0702,25.2423,52441.0
2022-07-12 09:55:00,26.4,26.4,26.29,26.29,40257.0,25.2423,25.2423,25.1371,25.1371,40257.0
2022-07-12 10:00:00,26.29,26.31,26.2,26.21,63246.0,25.1371,25.1563,25.0511,25.0607,63246.0
2022-07-12 10:05:00,26.22,26.33,26.22,26.29,34431.0,25.0702,25.1754,25.0702,25.1371,34431.0
2022-07-12 10:10:00,26.29,26.3,26.23,26.23,16112.0,25.1371,25.1467,25.0798,25.0798,16112.0
2022-07-12 10:15:00,26.22,26.26,26.18,26.19,38446.0,25.0702,25.1085,25.032,25.0415,38446.0
2022-07-12 10:20:00,26.2,26.25,26.16,26.23,33330.0,25.0511,25.0989,25.0128,25.0798,33330.0
2022-07-12 10:25:00,26.23,26.28,26.23,26.25,53395.0,25.0798,25.1276,25.0798,25.0989,53395.0
2022-07-12 10:30:00,26.25,26.29,26.16,26.18,61729.0,25.0989,25.1371,25.0128,25.032,61729.0
2022-07-12 10:35:00,26.18,26.23,26.18,26.2,18100.0,25.032,25.0798,25.032,25.0511,18100.0
2022-07-12 10:40:00,26.19,26.2,26.15,26.18,24012.0,25.0415,25.0511,25.0033,25.032,24012.0
2022-07-12 10:45:00,26.2,26.32,26.2,26.32,46911.0,25.0511,25.1658,25.0511,25.1658,46911.0
2022-07-12 10:50:00,26.31,26.41,26.3,26.4,77717.0,25.1563,25.2519,25.1467,25.2423,77717.0
2022-07-12 10:55:00,26.41,26.46,26.39,26.44,16413.0,25.2519,25.2997,25.2328,25.2806,16413.0
2022-07-12 11:00:00,26.44,26.45,26.38,26.43,14538.0,25.2806,25.2901,25.2232,25.271,14538.0
2022-07-12 11:05:00,26.44,26.55,26.43,26.55,82747.0,25.2806,25.3857,25.271,25.3857,82747.0
2022-07-12 11:10:00,26.56,26.64,26.56,26.61,38547.0,25.3953,25.4718,25.3953,25.4431,38547.0
2022-07-12 11:15:00,26.6,26.73,26.59,26.72,45066.0,25.4336,25.5579,25.424,25.5483,45066.0
2022-07-12 11:20:00,26.72,26.81,26.7,26.81,59026.0,25.5483,25.6343,25.5292,25.6343,59026.0
2022-07-12 11:25:00,26.82,26.86,26.77,26.77,42060.0,25.6439,25.6822,25.5961,25.5961,42060.0
2022-07-12 11:30:00,26.78,26.86,26.75,26.85,36446.0,25.6057,25.6822,25.577,25.6726,36446.0
2022-07-12 11:35:00,26.86,26.92,26.82,26.83,53149.0,25.6822,25.7395,25.6439,25.6535,53149.0
2022-07-12 11:40:00,26.82,26.82,26.73,26.77,26314.0,25.6439,25.6439,25.5579,25.5961,26314.0
2022-07-12 11:45:00,26.77,26.8,26.75,26.75,12285.0,25.5961,25.6248,25.577,25.577,12285.0
2022-07-12 11:50:00,26.75,26.75,26.68,26.7,14879.0,25.577,25.577,25.51,25.5292,14879.0
2022-07-12 11:55:00,26.7,26.7,26.66,26.68,19413.0,25.5292,25.5292,25.4909,25.51,19413.0
2022-07-12 12:00:00,26.69,26.71,26.61,26.64,28035.0,25.5196,25.5387,25.4431,25.4718,28035.0
2022-07-12 12:05:00,26.64,26.66,26.6,26.6,14336.0,25.4718,25.4909,25.4336,25.4336,14336.0
2022-07-12 12:10:00,26.6,26.62,26.57,26.61,9726.0,25.4336,25.4527,25.4049,25.4431,9726.0
2022-07-12 12:15:00,26.61,26.64,26.61,26.61,5958.0,25.4431,25.4718,25.4431,25.4431,5958.0
2022-07-12 12:20:00,26.6,26.61,26.58,26.61,18833.0,25.4336,25.4431,25.4144,25.4431,18833.0
2022-07-12 12:25:00,26.6,26.61,26.55,26.57,56381.0,25.4336,25.4431,25.3857,25.4049,56381.0
2022-07-12 12:30:00,26.57,26.57,26.52,26.54,15342.0,25.4049,25.4049,25.3571,25.3762,15342.0
2022-07-12 12:35:00,26.52,26.55,26.52,26.54,9916.0,25.3571,25.3857,25.3571,25.3762,9916.0
2022-07-12 12:40:00,26.53,26.53,26.48,26.5,18896.0,25.3666,25.3666,25.3188,25.3379,18896.0
2022-07-12 12:45:00,26.49,26.49,26.44,26.45,8015.0,25.3284,25.3284,25.2806,25.2901,8015.0
2022-07-12 12:50:00,26.45,26.46,26.42,26.42,11869.0,25.2901,25.2997,25.2614,25.2614,11869.0
2022-07-12 12:55:00,26.41,26.45,26.4,26.43,17164.0,25.2519,25.2901,25.2423,25.271,17164.0
2022-07-12 13:00:00,26.43,26.43,26.34,26.37,20553.0,25.271,25.271,25.185,25.2136,20553.0
2022-07-12 13:05:00,26.38,26.38,26.34,26.35,16092.0,25.2232,25.2232,25.185,25.1945,16092.0
2022-07-12 13:10:00,26.33,26.34,26.3,26.3,4982.0,25.1754,25.185,25.1467,25.1467,4982.0
2022-07-12 13:15:00,26.3,26.3,26.2,26.2,69721.0,25.1467,25.1467,25.0511,25.0511,69721.0
2022-07-12 13:20:00,26.21,26.27,26.21,26.23,42089.0,25.0607,25.118,25.0607,25.0798,42089.0
2022-07-12 13:25:00,26.23,26.27,26.23,26.26,13326.0,25.0798,25.118,25.0798,25.1085,13326.0
2022-07-12 13:30:00,26.26,26.27,26.24,26.27,19972.0,25.1085,25.118,25.0893,25.118,19972.0
2022-07-12 13:35:00,26.27,26.3,26.24,26.25,20326.0,25.118,25.1467,25.0893,25.0989,20326.0
2022-07-12 13:40:00,26.25,26.3,26.25,26.3,17526.0,25.0989,25.1467,25.0989,25.1467,17526.0
2022-07-12 13:45:00,26.29,26.29,26.26,26.26,8790.0,25.1371,25.1371,25.1085,25.1085,8790.0
2022-07-12 13:50:00,26.25,26.29,26.24,26.28,11639.0,25.0989,25.1371,25.0893,25.1276,11639.0
2022-07-12 13:55:00,26.28,26.36,26.27,26.36,27208.0,25.1276,25.2041,25.118,25.2041,27208.0
2022-07-12 14:00:00,26.36,26.4,26.35,26.36,31255.0,25.2041,25.2423,25.1945,25.2041,31255.0
2022-07-12 14:05:00,26.36,26.36,26.34,26.36,14288.0,25.2041,25.2041,25.185,25.2041,14288.0
2022-07-12 14:10:00,26.36,26.39,26.36,26.37,6416.0,25.2041,25.2328,25.2041,25.2136,6416.0
2022-07-12 14:15:00,26.37,26.39,26.37,26.38,4677.0,25.2136,25.2328,25.2136,25.2232,4677.0
2022-07-12 14:20:00,26.38,26.39,26.34,26.35,8712.0,25.2232,25.2328,25.185,25.1945,8712.0
2022-07-12 14:25:00,26.35,26.39,26.34,26.37,25027.0,25.1945,25.2328,25.185,25.2136,25027.0
2022-07-12 14:30:00,26.36,26.36,26.28,26.3,63958.0,25.2041,25.2041,25.1276,25.1467,63958.0
2022-07-12 14:35:00,26.3,26.35,26.3,26.34,20586.0,25.1467,25.1945,25.1467,25.185,20586.0
2022-07-12 14:40:00,26.35,26.36,26.33,26.34,8500.0,25.1945,25.2041,25.1754,25.185,8500.0
2022-07-12 14:45:00,26.34,26.35,26.34,26.34,6750.0,25.185,25.1945,25.185,25.185,6750.0
2022-07-12 14:50:00,26.34,26.36,26.33,26.35,9934.0,25.185,25.2041,25.1754,25.1945,9934.0
2022-07-12 14:55:00,26.35,26.39,26.34,26.39,19457.0,25.1945,25.2328,25.185,25.2328,19457.0
2022-07-12 15:00:00,26.39,26.39,26.3,26.3,14917.0,25.2328,25.2328,25.1467,25.1467,14917.0
2022-07-12 15:05:00,26.3,26.31,26.27,26.29,8393.0,25.1467,25.1563,25.118,25.1371,8393.0
2022-07-12 15:10:00,26.29,26.3,26.27,26.3,14459.0,25.1371,25.1467,25.118,25.1467,14459.0
2022-07-12 15:15:00,26.29,26.3,26.27,26.29,16171.0,25.1371,25.1467,25.118,25.1371,16171.0
2022-07-12 15:20:00,26.29,26.29,26.2,26.2,16415.0,25.1371,25.1371,25.0511,25.0511,16415.0
2022-07-12 15:25:00,26.2,26.22,26.2,26.2,20067.0,25.0511,25.0702,25.0511,25.0511,20067.0
2022-07-12 15:30:00,26.2,26.23,26.18,26.18,39081.0,25.0511,25.0798,25.032,25.032,39081.0
2022-07-12 15:35:00,26.19,26.2,26.16,26.18,28801.0,25.0415,25.0511,25.0128,25.032,28801.0
2022-07-12 15:40:00,26.18,26.2,26.18,26.19,23685.0,25.032,25.0511,25.032,25.0415,23685.0
2022-07-12 15:45:00,26.19,26.25,26.19,26.22,64167.0,25.0415,25.0989,25.0415,25.0702,64167.0
2022-07-12 15:50:00,26.22,26.25,26.22,26.24,65870.0,25.0702,25.0989,25.0702,25.0893,65870.0
2022-07-12 15:55:00,26.24,26.27,26.22,26.27,150191.0,25.0893,25.118,25.0702,25.118,150191.0
2022-07-13 09:30:00,26.07,26.33,26.07,26.2,337824.0,24.9268,25.1754,24.9268,25.0511,337824.0
2022-07-13 09:35:00,26.2,26.56,26.15,26.54,230234.0,25.0511,25.3953,25.0033,25.3762,230234.0
2022-07-13 09:40:00,26.54,26.66,26.28,26.33,170488.0,25.3762,25.4909,25.1276,25.1754,170488.0
2022-07-13 09:45:00,26.35,26.45,26.26,26.39,110980.0,25.1945,25.2901,25.1085,25.2328,110980.0
2022-07-13 09:50:00,26.42,26.54,26.36,26.48,71552.0,25.2614,25.3762,25.2041,25.3188,71552.0
2022-07-13 09:55:00,26.5,26.5,26.24,26.25,142173.0,25.3379,25.3379,25.0893,25.0989,142173.0
2022-07-13 10:00:00,26.26,26.32,26.15,26.29,144483.0,25.1085,25.1658,25.0033,25.1371,144483.0
2022-07-13 10:05:00,26.28,26.35,26.09,26.15,38235.0,25.1276,25.1945,24.9459,25.0033,38235.0
2022-07-13 10:10:00,26.15,26.22,26.08,26.08,42913.0,25.0033,25.0702,24.9364,24.9364,42913.0
2022-07-13 10:15:00,26.07,26.25,26.04,26.25,68319.0,24.9268,25.0989,24.8981,25.0989,68319.0
2022-07-13 10:20:00,26.25,26.25,26.1,26.12,45480.0,25.0989,25.0989,24.9555,24.9746,45480.0
2022-07-13 10:25:00,26.13,26.2,26.12,26.2,36845.0,24.9842,25.0511,24.9746,25.0511,36845.0
2022-07-13 10:30:00,26.2,26.3,26.13,26.23,47717.0,25.0511,25.1467,24.9842,25.0798,47717.0
2022-07-13 10:35:00,26.23,26.35,26.2,26.35,118716.0,25.0798,25.1945,25.0511,25.1945,118716.0
2022-07-13 10:40:00,26.35,26.59,26.33,26.59,142397.0,25.1945,25.424,25.1754,25.424,142397.0
2022-07-13 10:45:00,26.6,26.76,26.53,26.74,260534.0,25.4336,25.5865,25.3666,25.5674,260534.0
2022-07-13 10:50:00,26.75,26.83,26.72,26.72,101988.0,25.577,25.6535,25.5483,25.5483,101988.0
2022-07-13 10:55:00,26.75,26.95,26.75,26.9,129459.0,25.577,25.7682,25.577,25.7204,129459.0
2022-07-13 11:00:00,26.9,27.01,26.87,26.98,172956.0,25.7204,25.8256,25.6917,25.7969,172956.0
2022-07-13 11:05:00,26.98,27.15,26.98,27.07,279111.0,25.7969,25.9594,25.7969,25.8829,279111.0
2022-07-13 11:10:00,27.07,27.38,27.07,27.29,281846.0,25.8829,26.1793,25.8829,26.0933,281846.0
2022-07-13 11:15:00,27.29,27.3,27.09,27.11,103569.0,26.0933,26.1029,25.9021,25.9212,103569.0
2022-07-13 11:20:00,27.11,27.17,27.04,27.05,52473.0,25.9212,25.9786,25.8543,25.8638,52473.0
2022-07-13 11:25:00,27.05,27.09,26.99,26.99,41983.0,25.8638,25.9021,25.8064,25.8064,41983.0
2022-07-13 11:30:00,27.0,27.11,27.0,27.01,66050.0,25.816,25.9212,25.816,25.8256,66050.0
2022-07-13 11:35:00,27.0,27.0,26.9,26.94,65889.0,25.816,25.816,25.7204,25.7586,65889.0
2022-07-13 11:40:00,26.94,27.01,26.88,26.89,45987.0,25.7586,25.8256,25.7013,25.7108,45987.0
2022-07-13 11:45:00,26.89,26.98,26.87,26.95,63171.0,25.7108,25.7969,25.6917,25.7682,63171.0
2022-07-13 11:50:00,26.95,27.11,26.95,27.11,69654.0,25.7682,25.9212,25.7682,25.9212,69654.0
2022-07-13 11:55:00,27.11,27.14,27.02,27.02,23512.0,25.9212,25.9499,25.8351,25.8351,23512.0
2022-07-13 12:00:00,27.02,27.03,26.98,27.02,19561.0,25.8351,25.8447,25.7969,25.8351,19561.0
2022-07-13 12:05:00,27.04,27.12,27.04,27.1,15132.0,25.8543,25.9307,25.8543,25.9116,15132.0
2022-07-13 12:10:00,27.1,27.11,27.02,27.04,17402.0,25.9116,25.9212,25.8351,25.8543,17402.0
2022-07-13 12:15:00,27.03,27.06,27.0,27.06,26739.0,25.8447,25.8734,25.816,25.8734,26739.0
2022-07-13 12:20:00,27.08,27.09,27.01,27.04,20646.0,25.8925,25.9021,25.8256,25.8543,20646.0
2022-07-13 12:25:00,27.04,27.09,27.02,27.02,14907.0,25.8543,25.9021,25.8351,25.8351,14907.0
2022-07-13 12:30:00,27.02,27.05,26.98,27.04,11624.0,25.8351,25.8638,25.7969,25.8543,11624.0
2022-07-13 12:35:00,27.04,27.05,26.98,27.05,8912.0,25.8543,25.8638,25.7969,25.8638,8912.0
2022-07-13 12:40:00,27.04,27.04,26.9,26.92,62778.0,25.8543,25.8543,25.7204,25.7395,62778.0
2022-07-13 12:45:00,26.91,27.02,26.89,27.02,54203.0,25.73,25.8351,25.7108,25.8351,54203.0
2022-07-13 12:50:00,27.02,27.08,27.02,27.06,48497.0,25.8351,25.8925,25.8351,25.8734,48497.0
2022-07-13 12:55:00,27.06,27.11,27.05,27.11,14067.0,25.8734,25.9212,25.8638,25.9212,14067.0
2022-07-13 13:00:00,27.11,27.14,27.02,27.04,64991.0,25.9212,25.9499,25.8351,25.8543,64991.0
2022-07-13 13:05:00,27.05,27.09,27.02,27.06,21754.0,25.8638,25.9021,25.8351,25.8734,21754.0
2022-07-13 13:10:00,27.06,27.19,27.06,27.19,20735.0,25.8734,25.9977,25.8734,25.9977,20735.0
2022-07-13 13:15:00,27.18,27.18,27.1,27.1,26178.0,25.9881,25.9881,25.9116,25.9116,26178.0
2022-07-13 13:20:00,27.1,27.1,27.04,27.06,17547.0,25.9116,25.9116,25.8543,25.8734,17547.0
2022-07-13 13:25:00,27.08,27.09,27.05,27.07,25508.0,25.8925,25.9021,25.8638,25.8829,25508.0
2022-07-13 13:30:00,27.08,27.14,27.06,27.14,40170.0,25.8925,25.9499,25.8734,25.9499,40170.0
2022-07-13 13:35:00,27.14,27.18,27.11,27.17,18703.0,25.9499,25.9881,25.9212,25.9786,18703.0
2022-07-13 13:40:00,27.15,27.25,27.13,27.23,45795.0,25.9594,26.055,25.9403,26.0359,45795.0
2022-07-13 13:45:00,27.23,27.24,27.17,27.17,26348.0,26.0359,26.0455,25.9786,25.9786,26348.0
2022-07-13 13:50:00,27.17,27.2,27.16,27.17,39982.0,25.9786,26.0072,25.969,25.9786,39982.0
2022-07-13 13:55:00,27.16,27.21,27.16,27.2,53823.0,25.969,26.0168,25.969,26.0072,53823.0
2022-07-13 14:00:00,27.2,27.2,26.97,26.99,90946.0,26.0072,26.0072,25.7873,25.8064,90946.0
2022-07-13 14:05:00,26.97,27.07,26.97,27.02,27747.0,25.7873,25.8829,25.7873,25.8351,27747.0
2022-07-13 14:10:00,27.02,27.05,26.98,27.04,19208.0,25.8351,25.8638,25.7969,25.8543,19208.0
2022-07-13 14:15:00,27.05,27.05,27.01,27.04,17260.0,25.8638,25.8638,25.8256,25.8543,17260.0
2022-07-13 14:20:00,27.04,27.04,26.98,27.0,39171.0,25.8543,25.8543,25.7969,25.816,39171.0
2022-07-13 14:25:00,27.0,27.03,26.93,27.03,20035.0,25.816,25.8447,25.7491,25.8447,20035.0
2022-07-13 14:30:00,27.05,27.09,27.02,27.04,17766.0,25.8638,25.9021,25.8351,25.8543,17766.0
2022-07-13 14:35:00,27.06,27.06,26.99,27.03,16142.0,25.8734,25.8734,25.8064,25.8447,16142.0
2022-07-13 14:40:00,27.03,27.04,26.98,26.98,10428.0,25.8447,25.8543,25.7969,25.7969,10428.0
2022-07-13 14:45:00,26.98,27.06,26.98,27.0,16835.0,25.7969,25.8734,25.7969,25.816,16835.0
2022-07-13 14:50:00,27.0,27.02,26.98,26.98,13527.0,25.816,25.8351,25.7969,25.7969,13527.0
2022-07-13 14:55:00,26.98,26.98,26.83,26.93,57894.0,25.7969,25.7969,25.6535,25.7491,57894.0
2022-07-13 15:00:00,26.93,26.95,26.93,26.93,17872.0,25.7491,25.7682,25.7491,25.7491,17872.0
2022-07-13 15:05:00,26.93,26.93,26.86,26.87,23171.0,25.7491,25.7491,25.6822,25.6917,23171.0
2022-07-13 15:10:00,26.87,26.88,26.84,26.88,26035.0,25.6917,25.7013,25.663,25.7013,26035.0
2022-07-13 15:15:00,26.87,26.89,26.85,26.87,41809.0,25.6917,25.7108,25.6726,25.6917,41809.0
2022-07-13 15:20:00,26.88,26.88,26.83,26.84,12857.0,25.7013,25.7013,25.6535,25.663,12857.0
2022-07-13 15:25:00,26.85,26.85,26.79,26.8,41841.0,25.6726,25.6726,25.6152,25.6248,41841.0
2022-07-13 15:30:00,26.8,26.8,26.69,26.7,148775.0,25.6248,25.6248,25.5196,25.5292,148775.0
2022-07-13 15:35:00,26.69,26.77,26.68,26.77,29841.0,25.5196,25.5961,25.51,25.5961,29841.0
2022-07-13 15:40:00,26.77,26.78,26.76,26.78,36373.0,25.5961,25.6057,25.5865,25.6057,36373.0
2022-07-13 15:45:00,26.78,26.83,26.78,26.8,34857.0,25.6057,25.6535,25.6057,25.6248,34857.0
2022-07-13 15:50:00,26.8,26.84,26.78,26.83,76458.0,25.6248,25.663,25.6057,25.6535,76458.0
2022-07-13 15:55:00,26.82,26.85,26.81,26.83,135571.0,25.6439,25.6726,25.6343,25.6535,135571.0
2022-07-14 09:30:00,25.75,25.85,25.54,25.67,687241.0,24.6208,24.7164,24.42,24.5443,687241.0
2022-07-14 09:35:00,25.65,25.73,25.38,25.43,238128.0,24.5252,24.6017,24.2671,24.3149,238128.0
2022-07-14 09:40:00,25.43,25.43,25.1,25.13,508505.0,24.3149,24.3149,23.9993,24.028,508505.0
2022-07-14 09:45:00,25.13,25.21,24.93,25.13,376732.0,24.028,24.1045,23.8368,24.028,376732.0
2022-07-14 09:50:00,25.12,25.48,25.08,25.32,315244.0,24.0185,24.3627,23.9802,24.2097,315244.0
2022-07-14 09:55:00,25.33,25.36,25.15,25.18,218194.0,24.2192,24.2479,24.0471,24.0758,218194.0
2022-07-14 10:00:00,25.16,25.16,25.06,25.07,161344.0,24.0567,24.0567,23.9611,23.9706,161344.0
2022-07-14 10:05:00,25.06,25.11,25.05,25.08,96286.0,23.9611,24.0089,23.9515,23.9802,96286.0
2022-07-14 10:10:00,25.07,25.29,25.07,25.09,201690.0,23.9706,24.181,23.9706,23.9898,201690.0
2022-07-14 10:15:00,25.08,25.27,25.08,25.25,161101.0,23.9802,24.1619,23.9802,24.1428,161101.0
2022-07-14 10:20:00,25.26,25.36,25.19,25.3,222976.0,24.1523,24.2479,24.0854,24.1906,222976.0
2022-07-14 10:25:00,25.3,25.36,25.27,25.31,103339.0,24.1906,24.2479,24.1619,24.2001,103339.0
2022-07-14 10:30:00,25.31,25.44,25.3,25.3,119109.0,24.2001,24.3244,24.1906,24.1906,119109.0
2022-07-14 10:35:00,25.29,25.5,25.28,25.5,206996.0,24.181,24.3818,24.1714,24.3818,206996.0
2022-07-14 10:40:00,25.49,25.52,25.36,25.38,105261.0,24.3722,24.4009,24.2479,24.2671,105261.0
2022-07-14 10:45:00,25.39,25.39,25.22,25.25,48403.0,24.2766,24.2766,24.1141,24.1428,48403.0
2022-07-14 10:50:00,25.26,25.33,25.23,25.3,37545.0,24.1523,24.2192,24.1236,24.1906,37545.0
2022-07-14 10:55:00,25.29,25.43,25.24,25.36,58300.0,24.181,24.3149,24.1332,24.2479,58300.0
2022-07-14 11:00:00,25.36,25.61,25.36,25.5,216618.0,24.2479,24.487,24.2479,24.3818,216618.0
2022-07-14 11:05:00,25.48,25.64,25.46,25.55,150277.0,24.3627,24.5156,24.3435,24.4296,150277.0
2022-07-14 11:10:00,25.53,25.53,25.42,25.42,30817.0,24.4105,24.4105,24.3053,24.3053,30817.0
2022-07-14 11:15:00,25.42,25.52,25.36,25.47,58062.0,24.3053,24.4009,24.2479,24.3531,58062.0
2022-07-14 11:20:00,25.46,25.48,25.4,25.41,30045.0,24.3435,24.3627,24.2862,24.2957,30045.0
2022-07-14 11:25:00,25.4,25.43,25.32,25.41,48284.0,24.2862,24.3149,24.2097,24.2957,48284.0
2022-07-14 11:30:00,25.42,25.66,25.42,25.65,74848.0,24.3053,24.5348,24.3053,24.5252,74848.0
2022-07-14 11:35:00,25.66,25.67,25.45,25.59,80563.0,24.5348,24.5443,24.334,24.4678,80563.0
2022-07-14 11:40:00,25.58,25.77,25.58,25.67,164892.0,24.4583,24.6399,24.4583,24.5443,164892.0
2022-07-14 11:45:00,25.67,25.81,25.65,25.7,61648.0,24.5443,24.6782,24.5252,24.573,61648.0
2022-07-14 11:50:00,25.72,25.86,25.69,25.76,88956.0,24.5921,24.726,24.5635,24.6304,88956.0
2022-07-14 11:55:00,25.75,25.75,25.65,25.65,83414.0,24.6208,24.6208,24.5252,24.5252,83414.0
2022-07-14 12:00:00,25.65,25.66,25.56,25.57,77252.0,24.5252,24.5348,24.4392,24.4487,77252.0
2022-07-14 12:05:00,25.58,25.67,25.57,25.59,65827.0,24.4583,24.5443,24.4487,24.4678,65827.0
2022-07-14 12:10:00,25.59,25.6,25.54,25.54,15648.0,24.4678,24.4774,24.42,24.42,15648.0
2022-07-14 12:15:00,25.53,25.54,25.45,25.48,54570.0,24.4105,24.42,24.334,24.3627,54570.0
2022-07-14 12:20:00,25.48,25.48,25.38,25.41,71507.0,24.3627,24.3627,24.2671,24.2957,71507.0
2022-07-14 12:25:00,25.41,25.45,25.39,25.4,25750.0,24.2957,24.334,24.2766,24.2862,25750.0
2022-07-14 12:30:00,25.41,25.48,25.41,25.45,21568.0,24.2957,24.3627,24.2957,24.334,21568.0
2022-07-14 12:35:00,25.46,25.48,25.43,25.48,30165.0,24.3435,24.3627,24.3149,24.3627,30165.0
2022-07-14 12:40:00,25.47,25.47,25.4,25.42,42094.0,24.3531,24.3531,24.2862,24.3053,42094.0
2022-07-14 12:45:00,25.42,25.43,25.39,25.41,94983.0,24.3053,24.3149,24.2766,24.2957,94983.0
2022-07-14 12:50:00,25.41,25.53,25.41,25.51,69774.0,24.2957,24.4105,24.2957,24.3913,69774.0
2022-07-14 12:55:00,25.5,25.51,25.43,25.45,26180.0,24.3818,24.3913,24.3149,24.334,26180.0
2022-07-14 13:00:00,25.45,25.47,25.4,25.41,28586.0,24.334,24.3531,24.2862,24.2957,28586.0
2022-07-14 13:05:00,25.4,25.46,25.4,25.46,77743.0,24.2862,24.3435,24.2862,24.3435,77743.0
2022-07-14 13:10:00,25.46,25.46,25.4,25.41,18623.0,24.3435,24.3435,24.2862,24.2957,18623.0
2022-07-14 13:15:00,25.42,25.52,25.4,25.51,25499.0,24.3053,24.4009,24.2862,24.3913,25499.0
2022-07-14 13:20:00,25.52,25.59,25.5,25.5,48993.0,24.4009,24.4678,24.3818,24.3818,48993.0
2022-07-14 13:25:00,25.51,25.52,25.47,25.47,27665.0,24.3913,24.4009,24.3531,24.3531,27665.0
2022-07-14 13:30:00,25.48,25.52,25.48,25.51,42241.0,24.3627,24.4009,24.3627,24.3913,42241.0
2022-07-14 13:35:00,25.5,25.6,25.5,25.57,61401.0,24.3818,24.4774,24.3818,24.4487,61401.0
2022-07-14 13:40:00,25.57,25.61,25.55,25.6,43960.0,24.4487,24.487,24.4296,24.4774,43960.0
2022-07-14 13:45:00,25.6,25.6,25.53,25.57,49880.0,24.4774,24.4774,24.4105,24.4487,49880.0
2022-07-14 13:50:00,25.57,25.65,25.54,25.65,66217.0,24.4487,24.5252,24.42,24.5252,66217.0
2022-07-14 13:55:00,25.65,25.67,25.63,25.66,64864.0,24.5252,24.5443,24.5061,24.5348,64864.0
2022-07-14 14:00:00,25.66,25.68,25.62,25.68,31095.0,24.5348,24.5539,24.4965,24.5539,31095.0
2022-07-14 14:05:00,25.68,25.7,25.66,25.68,38402.0,24.5539,24.573,24.5348,24.5539,38402.0
2022-07-14 14:10:00,25.69,25.71,25.64,25.71,109914.0,24.5635,24.5826,24.5156,24.5826,109914.0
2022-07-14 14:15:00,25.71,25.77,25.7,25.74,51654.0,24.5826,24.6399,24.573,24.6113,51654.0
2022-07-14 14:20:00,25.75,25.86,25.75,25.84,76854.0,24.6208,24.726,24.6208,24.7069,76854.0
2022-07-14 14:25:00,25.85,25.89,25.82,25.87,77872.0,24.7164,24.7547,24.6878,24.7356,77872.0
2022-07-14 14:30:00,25.88,25.89,25.74,25.75,49495.0,24.7451,24.7547,24.6113,24.6208,49495.0
2022-07-14 14:35:00,25.74,25.84,25.73,25.84,32770.0,24.6113,24.7069,24.6017,24.7069,32770.0
2022-07-14 14:40:00,25.84,25.84,25.75,25.75,36053.0,24.7069,24.7069,24.6208,24.6208,36053.0
2022-07-14 14:45:00,25.75,25.77,25.73,25.75,12771.0,24.6208,24.6399,24.6017,24.6208,12771.0
2022-07-14 14:50:00,25.76,25.77,25.69,25.69,30193.0,24.6304,24.6399,24.5635,24.5635,30193.0
2022-07-14 14:55:00,25.69,25.75,25.69,25.75,23260.0,24.5635,24.6208,24.5635,24.6208,23260.0
2022-07-14 15:00:00,25.76,25.78,25.68,25.69,21927.0,24.6304,24.6495,24.5539,24.5635,21927.0
2022-07-14 15:05:00,25.69,25.7,25.66,25.7,34697.0,24.5635,24.573,24.5348,24.573,34697.0
2022-07-14 15:10:00,25.7,25.75,25.68,25.73,12888.0,24.573,24.6208,24.5539,24.6017,12888.0
2022-07-14 15:15:00,25.72,25.77,25.7,25.76,27671.0,24.5921,24.6399,24.573,24.6304,27671.0
2022-07-14 15:20:00,25.73,25.8,25.73,25.77,29900.0,24.6017,24.6686,24.6017,24.6399,29900.0
2022-07-14 15:25:00,25.78,25.8,25.75,25.78,42013.0,24.6495,24.6686,24.6208,24.6495,42013.0
2022-07-14 15:30:00,25.79,25.81,25.76,25.76,28169.0,24.6591,24.6782,24.6304,24.6304,28169.0
2022-07-14 15:35:00,25.75,25.76,25.71,25.71,42056.0,24.6208,24.6304,24.5826,24.5826,42056.0
2022-07-14 15:40:00,25.71,25.79,25.71,25.77,30835.0,24.5826,24.6591,24.5826,24.6399,30835.0
2022-07-14 15:45:00,25.77,25.78,25.72,25.72,48022.0,24.6399,24.6495,24.5921,24.5921,48022.0
2022-07-14 15:50:00,25.73,25.76,25.7,25.71,69761.0,24.6017,24.6304,24.573,24.5826,69761.0
2022-07-14 15:55:00,25.71,25.72,25.67,25.7,137063.0,24.5826,24.5921,24.5443,24.573,137063.0
2022-07-15 09:30:00,25.83,25.87,25.51,25.6,154594.0,24.6973,24.7356,24.3913,24.4774,154594.0
2022-07-15 09:35:00,25.61,25.61,25.4,25.5,66702.0,24.487,24.487,24.2862,24.3818,66702.0
2022-07-15 09:40:00,25.47,25.47,25.34,25.38,87919.0,24.3531,24.3531,24.2288,24.2671,87919.0
2022-07-15 09:45:00,25.38,25.42,25.23,25.23,93920.0,24.2671,24.3053,24.1236,24.1236,93920.0
2022-07-15 09:50:00,25.23,25.25,25.14,25.18,121796.0,24.1236,24.1428,24.0376,24.0758,121796.0
2022-07-15 09:55:00,25.19,25.29,25.15,25.28,51498.0,24.0854,24.181,24.0471,24.1714,51498.0
2022-07-15 10:00:00,25.27,25.57,25.27,25.39,222153.0,24.1619,24.4487,24.1619,24.2766,222153.0
2022-07-15 10:05:00,25.4,25.51,25.37,25.39,134637.0,24.2862,24.3913,24.2575,24.2766,134637.0
2022-07-15 10:10:00,25.38,25.42,25.29,25.29,53839.0,24.2671,24.3053,24.181,24.181,53839.0
2022-07-15 10:15:00,25.31,25.32,25.19,25.22,61547.0,24.2001,24.2097,24.0854,24.1141,61547.0
2022-07-15 10:20:00,25.23,25.33,25.2,25.32,38909.0,24.1236,24.2192,24.0949,24.2097,38909.0
2022-07-15 10:25:00,25.32,25.49,25.32,25.49,105349.0,24.2097,24.3722,24.2097,24.3722,105349.0
2022-07-15 10:30:00,25.5,25.5,25.36,25.37,62979.0,24.3818,24.3818,24.2479,24.2575,62979.0
2022-07-15 10:35:00,25.37,25.5,25.34,25.34,60177.0,24.2575,24.3818,24.2288,24.2288,60177.0
2022-07-15 10:40:00,25.34,25.34,25.24,25.24,53088.0,24.2288,24.2288,24.1332,24.1332,53088.0
2022-07-15 10:45:00,25.24,25.25,25.16,25.17,99100.0,24.1332,24.1428,24.0567,24.0663,99100.0
2022-07-15 10:50:00,25.17,25.29,25.17,25.27,29441.0,24.0663,24.181,24.0663,24.1619,29441.0
2022-07-15 10:55:00,25.26,25.33,25.26,25.31,30651.0,24.1523,24.2192,24.1523,24.2001,30651.0
2022-07-15 11:00:00,25.31,25.39,25.3,25.39,50177.0,24.2001,24.2766,24.1906,24.2766,50177.0
2022-07-15 11:05:00,25.41,25.47,25.32,25.47,77163.0,24.2957,24.3531,24.2097,24.3531,77163.0
2022-07-15 11:10:00,25.49,25.5,25.39,25.48,35802.0,24.3722,24.3818,24.2766,24.3627,35802.0
2022-07-15 11:15:00,25.48,25.56,25.46,25.54,29828.0,24.3627,24.4392,24.3435,24.42,29828.0
2022-07-15 11:20:00,25.55,25.61,25.55,25.57,39685.0,24.4296,24.487,24.4296,24.4487,39685.0
2022-07-15 11:25:00,25.57,25.7,25.56,25.66,40530.0,24.4487,24.573,24.4392,24.5348,40530.0
2022-07-15 11:30:00,25.66,25.66,25.57,25.6,22066.0,24.5348,24.5348,24.4487,24.4774,22066.0
2022-07-15 11:35:00,25.6,25.6,25.5,25.51,13002.0,24.4774,24.4774,24.3818,24.3913,13002.0
2022-07-15 11:40:00,25.5,25.55,25.45,25.53,32822.0,24.3818,24.4296,24.334,24.4105,32822.0
2022-07-15 11:45:00,25.54,25.59,25.54,25.55,11449.0,24.42,24.4678,24.42,24.4296,11449.0
2022-07-15 11:50:00,25.51,25.64,25.49,25.59,40532.0,24.3913,24.5156,24.3722,24.4678,40532.0
2022-07-15 11:55:00,25.58,25.6,25.5,25.5,20322.0,24.4583,24.4774,24.3818,24.3818,20322.0
2022-07-15 12:00:00,25.52,25.52,25.44,25.44,8566.0,24.4009,24.4009,24.3244,24.3244,8566.0
2022-07-15 12:05:00,25.42,25.43,25.39,25.41,21673.0,24.3053,24.3149,24.2766,24.2957,21673.0
2022-07-15 12:10:00,25.39,25.39,25.36,25.39,8601.0,24.2766,24.2766,24.2479,24.2766,8601.0
2022-07-15 12:15:00,25.38,25.41,25.36,25.41,14587.0,24.2671,24.2957,24.2479,24.2957,14587.0
2022-07-15 12:20:00,25.42,25.43,25.38,25.39,19818.0,24.3053,24.3149,24.2671,24.2766,19818.0
2022-07-15 12:25:00,25.39,25.43,25.39,25.4,12126.0,24.2766,24.3149,24.2766,24.2862,12126.0
2022-07-15 12:30:00,25.4,25.41,25.37,25.38,12366.0,24.2862,24.2957,24.2575,24.2671,12366.0
2022-07-15 12:35:00,25.38,25.4,25.37,25.39,27901.0,24.2671,24.2862,24.2575,24.2766,27901.0
2022-07-15 12:40:00,25.37,25.43,25.37,25.42,30986.0,24.2575,24.3149,24.2575,24.3053,30986.0
2022-07-15 12:45:00,25.43,25.48,25.4,25.47,28312.0,24.3149,24.3627,24.2862,24.3531,28312.0
2022-07-15 12:50:00,25.46,25.48,25.43,25.45,19829.0,24.3435,24.3627,24.3149,24.334,19829.0
2022-07-15 12:55:00,25.44,25.45,25.41,25.43,15865.0,24.3244,24.334,24.2957,24.3149,15865.0
2022-07-15 13:00:00,25.43,25.46,25.41,25.46,9003.0,24.3149,24.3435,24.2957,24.3435,9003.0
2022-07-15 13:05:00,25.46,25.49,25.43,25.43,15438.0,24.3435,24.3722,24.3149,24.3149,15438.0
2022-07-15 13:10:00,25.44,25.46,25.44,25.45,4002.0,24.3244,24.3435,24.3244,24.334,4002.0
2022-07-15 13:15:00,25.45,25.45,25.42,25.42,5000.0,24.334,24.334,24.3053,24.3053,5000.0
2022-07-15 13:20:00,25.42,25.45,25.42,25.43,8570.0,24.3053,24.334,24.3053,24.3149,8570.0
2022-07-15 13:25:00,25.43,25.45,25.43,25.43,13341.0,24.3149,24.334,24.3149,24.3149,13341.0
2022-07-15 13:30:00,25.43,25.43,25.38,25.38,19300.0,24.3149,24.3149,24.2671,24.2671,19300.0
2022-07-15 13:35:00,25.38,25.41,25.37,25.38,10366.0,24.2671,24.2957,24.2575,24.2671,10366.0
2022-07-15 13:40:00,25.38,25.39,25.37,25.38,12529.0,24.2671,24.2766,24.2575,24.2671,12529.0
2022-07-15 13:45:00,25.39,25.41,25.38,25.4,6439.0,24.2766,24.2957,24.2671,24.2862,6439.0
2022-07-15 13:50:00,25.39,25.41,25.38,25.38,20706.0,24.2766,24.2957,24.2671,24.2671,20706.0
2022-07-15 13:55:00,25.38,25.39,25.36,25.39,22346.0,24.2671,24.2766,24.2479,24.2766,22346.0
2022-07-15 14:00:00,25.4,25.4,25.36,25.37,21331.0,24.2862,24.2862,24.2479,24.2575,21331.0
2022-07-15 14:05:00,25.37,25.38,25.35,25.37,14337.0,24.2575,24.2671,24.2384,24.2575,14337.0
2022-07-15 14:10:00,25.38,25.4,25.34,25.36,10173.0,24.2671,24.2862,24.2288,24.2479,10173.0
2022-07-15 14:15:00,25.36,25.36,25.32,25.34,10849.0,24.2479,24.2479,24.2097,24.2288,10849.0
2022-07-15 14:20:00,25.35,25.35,25.33,25.34,7259.0,24.2384,24.2384,24.2192,24.2288,7259.0
2022-07-15 14:25:00,25.34,25.35,25.32,25.32,29556.0,24.2288,24.2384,24.2097,24.2097,29556.0
2022-07-15 14:30:00,25.32,25.34,25.3,25.32,5585.0,24.2097,24.2288,24.1906,24.2097,5585.0
2022-07-15 14:35:00,25.32,25.34,25.3,25.34,9216.0,24.2097,24.2288,24.1906,24.2288,9216.0
2022-07-15 14:40:00,25.34,25.36,25.34,25.36,16081.0,24.2288,24.2479,24.2288,24.2479,16081.0
2022-07-15 14:45:00,25.38,25.45,25.38,25.43,33146.0,24.2671,24.334,24.2671,24.3149,33146.0
2022-07-15 14:50:00,25.44,25.48,25.41,25.46,33662.0,24.3244,24.3627,24.2957,24.3435,33662.0
2022-07-15 14:55:00,25.45,25.45,25.43,25.45,9873.0,24.334,24.334,24.3149,24.334,9873.0
2022-07-15 15:00:00,25.44,25.45,25.42,25.45,18720.0,24.3244,24.334,24.3053,24.334,18720.0
2022-07-15 15:05:00,25.45,25.51,25.45,25.51,20872.0,24.334,24.3913,24.334,24.3913,20872.0
2022-07-15 15:10:00,25.5,25.54,25.5,25.5,23567.0,24.3818,24.42,24.3818,24.3818,23567.0
2022-07-15 15:15:00,25.5,25.53,25.49,25.53,16289.0,24.3818,24.4105,24.3722,24.4105,16289.0
2022-07-15 15:20:00,25.53,25.54,25.51,25.51,9186.0,24.4105,24.42,24.3913,24.3913,9186.0
2022-07-15 15:25:00,25.51,25.52,25.48,25.48,46392.0,24.3913,24.4009,24.3627,24.3627,46392.0
2022-07-15 15:30:00,25.48,25.48,25.43,25.43,36071.0,24.3627,24.3627,24.3149,24.3149,36071.0
2022-07-15 15:35:00,25.43,25.48,25.43,25.48,64380.0,24.3149,24.3627,24.3149,24.3627,64380.0
2022-07-15 15:40:00,25.48,25.5,25.47,25.47,29288.0,24.3627,24.3818,24.3531,24.3531,29288.0
2022-07-15 15:45:00,25.47,25.48,25.45,25.45,56836.0,24.3531,24.3627,24.334,24.334,56836.0
2022-07-15 15:50:00,25.45,25.52,25.45,25.51,92672.0,24.334,24.4009,24.334,24.3913,92672.0
2022-07-15 15:55:00,25.51,25.61,25.51,25.59,125218.0,24.3913,24.487,24.3913,24.4678,125218.0
2022-07-18 09:30:00,26.01,26.2,25.89,26.17,255304.0,24.8694,25.0511,24.7547,25.0224,255304.0
2022-07-18 09:35:00,26.16,26.25,26.08,26.13,108237.0,25.0128,25.0989,24.9364,24.9842,108237.0
2022-07-18 09:40:00,26.12,26.13,26.0,26.07,138319.0,24.9746,24.9842,24.8599,24.9268,138319.0
2022-07-18 09:45:00,26.07,26.34,26.05,26.3,141886.0,24.9268,25.185,24.9077,25.1467,141886.0
2022-07-18 09:50:00,26.31,26.34,26.12,26.12,141293.0,25.1563,25.185,24.9746,24.9746,141293.0
2022-07-18 09:55:00,26.12,26.18,26.09,26.1,29919.0,24.9746,25.032,24.9459,24.9555,29919.0
2022-07-18 10:00:00,26.11,26.12,25.97,25.97,46259.0,24.965,24.9746,24.8312,24.8312,46259.0
2022-07-18 10:05:00,25.96,26.02,25.92,25.95,54289.0,24.8216,24.879,24.7834,24.8121,54289.0
2022-07-18 10:10:00,25.95,26.06,25.95,26.06,118318.0,24.8121,24.9172,24.8121,24.9172,118318.0
2022-07-18 10:15:00,26.06,26.21,26.05,26.17,56196.0,24.9172,25.0607,24.9077,25.0224,56196.0
2022-07-18 10:20:00,26.16,26.18,26.08,26.08,28355.0,25.0128,25.032,24.9364,24.9364,28355.0
2022-07-18 10:25:00,26.09,26.1,26.03,26.05,33548.0,24.9459,24.9555,24.8885,24.9077,33548.0
2022-07-18 10:30:00,26.04,26.1,26.02,26.1,57426.0,24.8981,24.9555,24.879,24.9555,57426.0
2022-07-18 10:35:00,26.11,26.17,26.08,26.12,57709.0,24.965,25.0224,24.9364,24.9746,57709.0
2022-07-18 10:40:00,26.12,26.19,26.11,26.19,31349.0,24.9746,25.0415,24.965,25.0415,31349.0
2022-07-18 10:45:00,26.2,26.2,26.16,26.2,19453.0,25.0511,25.0511,25.0128,25.0511,19453.0
2022-07-18 10:50:00,26.2,26.23,26.16,26.19,26126.0,25.0511,25.0798,25.0128,25.0415,26126.0
2022-07-18 10:55:00,26.2,26.23,26.14,26.14,64521.0,25.0511,25.0798,24.9937,24.9937,64521.0
2022-07-18 11:00:00,26.14,26.14,26.03,26.04,39809.0,24.9937,24.9937,24.8885,24.8981,39809.0
2022-07-18 11:05:00,26.05,26.07,25.99,25.99,20381.0,24.9077,24.9268,24.8503,24.8503,20381.0
2022-07-18 11:10:00,26.0,26.01,25.98,26.01,20919.0,24.8599,24.8694,24.8407,24.8694,20919.0
2022-07-18 11:15:00,26.02,26.07,26.01,26.03,48630.0,24.879,24.9268,24.8694,24.8885,48630.0
2022-07-18 11:20:00,26.02,26.03,26.0,26.03,9921.0,24.879,24.8885,24.8599,24.8885,9921.0
2022-07-18 11:25:00,26.02,26.04,25.98,26.02,8057.0,24.879,24.8981,24.8407,24.879,8057.0
2022-07-18 11:30:00,26.03,26.05,26.01,26.02,14013.0,24.8885,24.9077,24.8694,24.879,14013.0
2022-07-18 11:35:00,26.02,26.03,26.0,26.02,9836.0,24.879,24.8885,24.8599,24.879,9836.0
2022-07-18 11:40:00,26.02,26.05,26.0,26.05,15292.0,24.879,24.9077,24.8599,24.9077,15292.0
2022-07-18 11:45:00,26.05,26.05,26.0,26.03,13170.0,24.9077,24.9077,24.8599,24.8885,13170.0
2022-07-18 11:50:00,26.04,26.06,26.04,26.05,17264.0,24.8981,24.9172,24.8981,24.9077,17264.0
2022-07-18 11:55:00,26.04,26.08,26.04,26.08,28538.0,24.8981,24.9364,24.8981,24.9364,28538.0
2022-07-18 12:00:00,26.08,26.16,26.08,26.13,8714.0,24.9364,25.0128,24.9364,24.9842,8714.0
2022-07-18 12:05:00,26.12,26.13,26.1,26.11,17974.0,24.9746,24.9842,24.9555,24.965,17974.0
2022-07-18 12:10:00,26.11,26.18,26.11,26.18,25200.0,24.965,25.032,24.965,25.032,25200.0
2022-07-18 12:15:00,26.18,26.23,26.16,26.16,27757.0,25.032,25.0798,25.0128,25.0128,27757.0
2022-07-18 12:20:00,26.17,26.17,26.12,26.14,12237.0,25.0224,25.0224,24.9746,24.9937,12237.0
2022-07-18 12:25:00,26.13,26.14,26.12,26.13,10571.0,24.9842,24.9937,24.9746,24.9842,10571.0
2022-07-18 12:30:00,26.13,26.18,26.12,26.16,10144.0,24.9842,25.032,24.9746,25.0128,10144.0
2022-07-18 12:35:00,26.16,26.2,26.16,26.18,19838.0,25.0128,25.0511,25.0128,25.032,19838.0
2022-07-18 12:40:00,26.17,26.2,26.16,26.18,18343.0,25.0224,25.0511,25.0128,25.032,18343.0
2022-07-18 12:45:00,26.18,26.19,26.16,26.19,5117.0,25.032,25.0415,25.0128,25.0415,5117.0
2022-07-18 12:50:00,26.18,26.2,26.16,26.2,32980.0,25.032,25.0511,25.0128,25.0511,32980.0
2022-07-18 12:55:00,26.2,26.2,26.13,26.17,17958.0,25.0511,25.0511,24.9842,25.0224,17958.0
2022-07-18 13:00:00,26.18,26.18,26.14,26.18,15789.0,25.032,25.032,24.9937,25.032,15789.0
2022-07-18 13:05:00,26.19,26.2,26.18,26.18,5682.0,25.0415,25.0511,25.032,25.032,5682.0
2022-07-18 13:10:00,26.15,26.17,26.14,26.17,7821.0,25.0033,25.0224,24.9937,25.0224,7821.0
2022-07-18 13:15:00,26.16,26.17,26.11,26.12,11732.0,25.0128,25.0224,24.965,24.9746,11732.0
2022-07-18 13:20:00,26.12,26.14,26.12,26.13,18844.0,24.9746,24.9937,24.9746,24.9842,18844.0
2022-07-18 13:25:00,26.14,26.16,26.14,26.16,12181.0,24.9937,25.0128,24.9937,25.0128,12181.0
2022-07-18 13:30:00,26.16,26.16,26.13,26.14,16518.0,25.0128,25.0128,24.9842,24.9937,16518.0
2022-07-18 13:35:00,26.14,26.14,26.1,26.1,14650.0,24.9937,24.9937,24.9555,24.9555,14650.0
2022-07-18 13:40:00,26.09,26.11,26.07,26.08,12984.0,24.9459,24.965,24.9268,24.9364,12984.0
2022-07-18 13:45:00,26.08,26.09,26.06,26.06,17332.0,24.9364,24.9459,24.9172,24.9172,17332.0
2022-07-18 13:50:00,26.05,26.08,26.04,26.08,11364.0,24.9077,24.9364,24.8981,24.9364,11364.0
2022-07-18 13:55:00,26.07,26.07,25.96,25.96,21802.0,24.9268,24.9268,24.8216,24.8216,21802.0
2022-07-18 14:00:00,25.96,25.98,25.95,25.95,31506.0,24.8216,24.8407,24.8121,24.8121,31506.0
2022-07-18 14:05:00,25.95,25.96,25.91,25.95,45853.0,24.8121,24.8216,24.7738,24.8121,45853.0
2022-07-18 14:10:00,25.95,25.95,25.92,25.93,20337.0,24.8121,24.8121,24.7834,24.7929,20337.0
2022-07-18 14:15:00,25.93,26.0,25.93,26.0,6288.0,24.7929,24.8599,24.7929,24.8599,6288.0
2022-07-18 14:20:00,26.0,26.01,25.97,25.98,6979.0,24.8599,24.8694,24.8312,24.8407,6979.0
2022-07-18 14:25:00,25.97,25.97,25.94,25.96,13792.0,24.8312,24.8312,24.8025,24.8216,13792.0
2022-07-18 14:30:00,25.96,25.99,25.95,25.99,13157.0,24.8216,24.8503,24.8121,24.8503,13157.0
2022-07-18 14:35:00,25.99,26.02,25.99,26.0,16558.0,24.8503,24.879,24.8503,24.8599,16558.0
2022-07-18 14:40:00,26.01,26.01,25.97,25.97,22037.0,24.8694,24.8694,24.8312,24.8312,22037.0
2022-07-18 14:45:00,25.97,25.98,25.94,25.95,25407.0,24.8312,24.8407,24.8025,24.8121,25407.0
2022-07-18 14:50:00,25.95,25.95,25.89,25.91,13014.0,24.8121,24.8121,24.7547,24.7738,13014.0
2022-07-18 14:55:00,25.91,25.92,25.88,25.88,22605.0,24.7738,24.7834,24.7451,24.7451,22605.0
2022-07-18 15:00:00,25.89,25.93,25.88,25.91,9974.0,24.7547,24.7929,24.7451,24.7738,9974.0
2022-07-18 15:05:00,25.92,25.94,25.92,25.94,11204.0,24.7834,24.8025,24.7834,24.8025,11204.0
2022-07-18 15:10:00,25.93,25.93,25.86,25.89,13546.0,24.7929,24.7929,24.726,24.7547,13546.0
2022-07-18 15:15:00,25.89,25.89,25.86,25.89,6473.0,24.7547,24.7547,24.726,24.7547,6473.0
2022-07-18 15:20:00,25.89,25.91,25.87,25.87,4124.0,24.7547,24.7738,24.7356,24.7356,4124.0
2022-07-18 15:25:00,25.87,25.87,25.82,25.82,18812.0,24.7356,24.7356,24.6878,24.6878,18812.0
2022-07-18 15:30:00,25.82,25.84,25.81,25.82,27713.0,24.6878,24.7069,24.6782,24.6878,27713.0
2022-07-18 15:35:00,25.82,25.82,25.8,25.8,17886.0,24.6878,24.6878,24.6686,24.6686,17886.0
2022-07-18 15:40:00,25.81,25.83,25.8,25.8,17152.0,24.6782,24.6973,24.6686,24.6686,17152.0
2022-07-18 15:45:00,25.8,25.8,25.75,25.75,33706.0,24.6686,24.6686,24.6208,24.6208,33706.0
2022-07-18 15:50:00,25.74,25.76,25.72,25.75,21297.0,24.6113,24.6304,24.5921,24.6208,21297.0
2022-07-18 15:55:00,25.74,25.74,25.71,25.72,144019.0,24.6113,24.6113,24.5826,24.5921,144019.0
2022-07-19 09:30:00,25.92,25.98,25.73,25.89,222630.0,24.7834,24.8407,24.6017,24.7547,222630.0
2022-07-19 09:35:00,25.9,26.11,25.88,26.04,120619.0,24.7642,24.965,24.7451,24.8981,120619.0
2022-07-19 09:40:00,26.04,26.13,26.0,26.07,102746.0,24.8981,24.9842,24.8599,24.9268,102746.0
2022-07-19 09:45:00,26.08,26.08,25.83,25.9,48347.0,24.9364,24.9364,24.6973,24.7642,48347.0
2022-07-19 09:50:00,25.96,26.04,25.86,25.86,44689.0,24.8216,24.8981,24.726,24.726,44689.0
2022-07-19 09:55:00,25.87,25.88,25.8,25.84,40086.0,24.7356,24.7451,24.6686,24.7069,40086.0
2022-07-19 10:00:00,25.85,26.01,25.82,25.9,88540.0,24.7164,24.8694,24.6878,24.7642,88540.0
2022-07-19 10:05:00,25.9,25.93,25.86,25.93,25872.0,24.7642,24.7929,24.726,24.7929,25872.0
2022-07-19 10:10:00,25.92,25.96,25.86,25.87,40225.0,24.7834,24.8216,24.726,24.7356,40225.0
2022-07-19 10:15:00,25.85,25.85,25.77,25.77,35900.0,24.7164,24.7164,24.6399,24.6399,35900.0
2022-07-19 10:20:00,25.77,25.84,25.76,25.82,26300.0,24.6399,24.7069,24.6304,24.6878,26300.0
2022-07-19 10:25:00,25.8,25.85,25.77,25.78,10809.0,24.6686,24.7164,24.6399,24.6495,10809.0
2022-07-19 10:30:00,25.77,25.83,25.77,25.77,13967.0,24.6399,24.6973,24.6399,24.6399,13967.0
2022-07-19 10:35:00,25.76,25.76,25.7,25.75,27966.0,24.6304,24.6304,24.573,24.6208,27966.0
2022-07-19 10:40:00,25.75,25.82,25.73,25.74,17020.0,24.6208,24.6878,24.6017,24.6113,17020.0
2022-07-19 10:45:00,25.75,25.83,25.74,25.82,10635.0,24.6208,24.6973,24.6113,24.6878,10635.0
2022-07-19 10:50:00,25.82,25.87,25.82,25.85,10437.0,24.6878,24.7356,24.6878,24.7164,10437.0
2022-07-19 10:55:00,25.85,25.93,25.83,25.92,34962.0,24.7164,24.7929,24.6973,24.7834,34962.0
2022-07-19 11:00:00,25.91,25.94,25.9,25.92,16690.0,24.7738,24.8025,24.7642,24.7834,16690.0
2022-07-19 11:05:00,25.93,25.95,25.91,25.94,15003.0,24.7929,24.8121,24.7738,24.8025,15003.0
2022-07-19 11:10:00,25.95,26.09,25.95,26.07,21545.0,24.8121,24.9459,24.8121,24.9268,21545.0
2022-07-19 11:15:00,26.08,26.13,26.07,26.09,18379.0,24.9364,24.9842,24.9268,24.9459,18379.0
2022-07-19 11:20:00,26.09,26.09,26.0,26.0,22088.0,24.9459,24.9459,24.8599,24.8599,22088.0
2022-07-19 11:25:00,26.0,26.13,26.0,26.11,41076.0,24.8599,24.9842,24.8599,24.965,41076.0
2022-07-19 11:30:00,26.12,26.22,26.12,26.21,57186.0,24.9746,25.0702,24.9746,25.0607,57186.0
2022-07-19 11:35:00,26.21,26.22,26.13,26.18,36832.0,25.0607,25.0702,24.9842,25.032,36832.0
2022-07-19 11:40:00,26.17,26.18,26.16,26.17,5070.0,25.0224,25.032,25.0128,25.0224,5070.0
2022-07-19 11:45:00,26.16,26.18,26.14,26.18,21953.0,25.0128,25.032,24.9937,25.032,21953.0
2022-07-19 11:50:00,26.18,26.19,26.14,26.17,31092.0,25.032,25.0415,24.9937,25.0224,31092.0
2022-07-19 11:55:00,26.16,26.29,26.16,26.29,61590.0,25.0128,25.1371,25.0128,25.1371,61590.0
2022-07-19 12:00:00,26.29,26.3,26.11,26.11,38199.0,25.1371,25.1467,24.965,24.965,38199.0
2022-07-19 12:05:00,26.12,26.12,26.06,26.09,46909.0,24.9746,24.9746,24.9172,24.9459,46909.0
2022-07-19 12:10:00,26.09,26.15,26.09,26.12,12859.0,24.9459,25.0033,24.9459,24.9746,12859.0
2022-07-19 12:15:00,26.13,26.17,26.11,26.15,14280.0,24.9842,25.0224,24.965,25.0033,14280.0
2022-07-19 12:20:00,26.14,26.16,26.13,26.16,9589.0,24.9937,25.0128,24.9842,25.0128,9589.0
2022-07-19 12:25:00,26.17,26.18,26.15,26.18,8950.0,25.0224,25.032,25.0033,25.032,8950.0
2022-07-19 12:30:00,26.19,26.25,26.17,26.17,36151.0,25.0415,25.0989,25.0224,25.0224,36151.0
2022-07-19 12:35:00,26.16,26.16,26.11,26.11,31976.0,25.0128,25.0128,24.965,24.965,31976.0
2022-07-19 12:40:00,26.11,26.13,26.06,26.06,14200.0,24.965,24.9842,24.9172,24.9172,14200.0
2022-07-19 12:45:00,26.06,26.09,26.04,26.09,14581.0,24.9172,24.9459,24.8981,24.9459,14581.0
2022-07-19 12:50:00,26.1,26.1,26.04,26.04,39650.0,24.9555,24.9555,24.8981,24.8981,39650.0
2022-07-19 12:55:00,26.03,26.05,26.01,26.01,10291.0,24.8885,24.9077,24.8694,24.8694,10291.0
2022-07-19 13:00:00,26.01,26.05,26.01,26.02,14021.0,24.8694,24.9077,24.8694,24.879,14021.0
2022-07-19 13:05:00,26.02,26.02,26.01,26.02,5682.0,24.879,24.879,24.8694,24.879,5682.0
2022-07-19 13:10:00,26.02,26.02,26.0,26.0,8229.0,24.879,24.879,24.8599,24.8599,8229.0
2022-07-19 13:15:00,26.0,26.03,25.98,25.98,6964.0,24.8599,24.8885,24.8407,24.8407,6964.0
2022-07-19 13:20:00,25.97,25.97,25.94,25.94,12346.0,24.8312,24.8312,24.8025,24.8025,12346.0
2022-07-19 13:25:00,25.94,25.97,25.92,25.92,15096.0,24.8025,24.8312,24.7834,24.7834,15096.0
2022-07-19 13:30:00,25.92,25.93,25.92,25.92,5369.0,24.7834,24.7929,24.7834,24.7834,5369.0
2022-07-19 13:35:00,25.93,25.93,25.91,25.91,12750.0,24.7929,24.7929,24.7738,24.7738,12750.0
2022-07-19 13:40:00,25.91,25.93,25.91,25.91,13176.0,24.7738,24.7929,24.7738,24.7738,13176.0
2022-07-19 13:45:00,25.91,25.91,25.86,25.87,17524.0,24.7738,24.7738,24.726,24.7356,17524.0
2022-07-19 13:50:00,25.88,25.9,25.84,25.85,56552.0,24.7451,24.7642,24.7069,24.7164,56552.0
2022-07-19 13:55:00,25.84,25.89,25.84,25.87,13207.0,24.7069,24.7547,24.7069,24.7356,13207.0
2022-07-19 14:00:00,25.86,25.89,25.86,25.87,8747.0,24.726,24.7547,24.726,24.7356,8747.0
2022-07-19 14:05:00,25.88,25.88,25.86,25.87,5922.0,24.7451,24.7451,24.726,24.7356,5922.0
2022-07-19 14:10:00,25.88,25.89,25.86,25.87,15423.0,24.7451,24.7547,24.726,24.7356,15423.0
2022-07-19 14:15:00,25.87,25.89,25.85,25.89,6516.0,24.7356,24.7547,24.7164,24.7547,6516.0
2022-07-19 14:20:00,25.9,25.92,25.9,25.91,7846.0,24.7642,24.7834,24.7642,24.7738,7846.0
2022-07-19 14:25:00,25.93,25.99,25.92,25.99,7635.0,24.7929,24.8503,24.7834,24.8503,7635.0
2022-07-19 14:30:00,26.0,26.02,25.93,25.93,13024.0,24.8599,24.879,24.7929,24.7929,13024.0
2022-07-19 14:35:00,25.93,25.93,25.91,25.91,18669.0,24.7929,24.7929,24.7738,24.7738,18669.0
2022-07-19 14:40:00,25.9,25.93,25.89,25.93,10439.0,24.7642,24.7929,24.7547,24.7929,10439.0
2022-07-19 14:45:00,25.93,25.93,25.89,25.89,7513.0,24.7929,24.7929,24.7547,24.7547,7513.0
2022-07-19 14:50:00,25.89,25.92,25.89,25.92,7896.0,24.7547,24.7834,24.7547,24.7834,7896.0
2022-07-19 14:55:00,25.92,25.93,25.9,25.92,18581.0,24.7834,24.7929,24.7642,24.7834,18581.0
2022-07-19 15:00:00,25.93,25.93,25.91,25.91,5737.0,24.7929,24.7929,24.7738,24.7738,5737.0
2022-07-19 15:05:00,25.91,25.96,25.9,25.96,10379.0,24.7738,24.8216,24.7642,24.8216,10379.0
2022-07-19 15:10:00,25.96,25.98,25.96,25.98,10715.0,24.8216,24.8407,24.8216,24.8407,10715.0
2022-07-19 15:15:00,25.98,25.99,25.98,25.99,9747.0,24.8407,24.8503,24.8407,24.8503,9747.0
2022-07-19 15:20:00,25.99,26.01,25.99,26.0,19136.0,24.8503,24.8694,24.8503,24.8599,19136.0
2022-07-19 15:25:00,26.0,26.02,26.0,26.01,13961.0,24.8599,24.879,24.8599,24.8694,13961.0
2022-07-19 15:30:00,26.0,26.0,25.98,25.98,26821.0,24.8599,24.8599,24.8407,24.8407,26821.0
2022-07-19 15:35:00,25.97,26.01,25.97,26.01,9259.0,24.8312,24.8694,24.8312,24.8694,9259.0
2022-07-19 15:40:00,26.01,26.02,26.0,26.02,11885.0,24.8694,24.879,24.8599,24.879,11885.0
2022-07-19 15:45:00,26.01,26.01,25.98,25.99,22765.0,24.8694,24.8694,24.8407,24.8503,22765.0
2022-07-19 15:50:00,26.0,26.01,25.97,25.98,39640.0,24.8599,24.8694,24.8312,24.8407,39640.0
2022-07-19 15:55:00,25.99,26.02,25.98,26.0,94657.0,24.8503,24.879,24.8407,24.8599,94657.0
2022-07-20 09:30:00,26.11,26.15,26.0,26.15,118659.0,24.965,25.0033,24.8599,25.0033,118659.0
2022-07-20 09:35:00,26.16,26.26,26.11,26.14,29467.0,25.0128,25.1085,24.965,24.9937,29467.0
2022-07-20 09:40:00,26.13,26.24,25.99,26.03,72959.0,24.9842,25.0893,24.8503,24.8885,72959.0
2022-07-20 09:45:00,26.03,26.04,25.85,25.88,76718.0,24.8885,24.8981,24.7164,24.7451,76718.0
2022-07-20 09:50:00,25.86,25.93,25.75,25.78,92419.0,24.726,24.7929,24.6208,24.6495,92419.0
2022-07-20 09:55:00,25.77,25.81,25.75,25.77,38720.0,24.6399,24.6782,24.6208,24.6399,38720.0
2022-07-20 10:00:00,25.75,25.8,25.66,25.72,48810.0,24.6208,24.6686,24.5348,24.5921,48810.0
2022-07-20 10:05:00,25.7,25.76,25.64,25.76,74768.0,24.573,24.6304,24.5156,24.6304,74768.0
2022-07-20 10:10:00,25.77,25.77,25.67,25.7,31685.0,24.6399,24.6399,24.5443,24.573,31685.0
2022-07-20 10:15:00,25.69,25.76,25.66,25.76,16780.0,24.5635,24.6304,24.5348,24.6304,16780.0
2022-07-20 10:20:00,25.76,25.81,25.7,25.72,43812.0,24.6304,24.6782,24.573,24.5921,43812.0
2022-07-20 10:25:00,25.71,25.76,25.68,25.69,20256.0,24.5826,24.6304,24.5539,24.5635,20256.0
2022-07-20 10:30:00,25.68,25.72,25.65,25.69,38357.0,24.5539,24.5921,24.5252,24.5635,38357.0
2022-07-20 10:35:00,25.69,25.74,25.69,25.73,30736.0,24.5635,24.6113,24.5635,24.6017,30736.0
2022-07-20 10:40:00,25.73,25.79,25.69,25.79,14331.0,24.6017,24.6591,24.5635,24.6591,14331.0
2022-07-20 10:45:00,25.81,25.87,25.79,25.86,52380.0,24.6782,24.7356,24.6591,24.726,52380.0
2022-07-20 10:50:00,25.88,25.92,25.86,25.91,8672.0,24.7451,24.7834,24.726,24.7738,8672.0
2022-07-20 10:55:00,25.9,25.9,25.83,25.85,28932.0,24.7642,24.7642,24.6973,24.7164,28932.0
2022-07-20 11:00:00,25.84,25.84,25.76,25.77,11767.0,24.7069,24.7069,24.6304,24.6399,11767.0
2022-07-20 11:05:00,25.76,25.76,25.72,25.75,4995.0,24.6304,24.6304,24.5921,24.6208,4995.0
2022-07-20 11:10:00,25.74,25.77,25.74,25.76,8508.0,24.6113,24.6399,24.6113,24.6304,8508.0
2022-07-20 11:15:00,25.75,25.75,25.66,25.69,11930.0,24.6208,24.6208,24.5348,24.5635,11930.0
2022-07-20 11:20:00,25.69,25.71,25.68,25.68,9898.0,24.5635,24.5826,24.5539,24.5539,9898.0
2022-07-20 11:25:00,25.69,25.7,25.66,25.69,6251.0,24.5635,24.573,24.5348,24.5635,6251.0
2022-07-20 11:30:00,25.68,25.74,25.66,25.73,23505.0,24.5539,24.6113,24.5348,24.6017,23505.0
2022-07-20 11:35:00,25.75,25.79,25.74,25.76,8218.0,24.6208,24.6591,24.6113,24.6304,8218.0
2022-07-20 11:40:00,25.77,25.8,25.76,25.79,8694.0,24.6399,24.6686,24.6304,24.6591,8694.0
2022-07-20 11:45:00,25.79,25.82,25.74,25.79,2771.0,24.6591,24.6878,24.6113,24.6591,2771.0
2022-07-20 11:50:00,25.78,25.81,25.78,25.8,8338.0,24.6495,24.6782,24.6495,24.6686,8338.0
2022-07-20 11:55:00,25.79,25.84,25.76,25.84,17721.0,24.6591,24.7069,24.6304,24.7069,17721.0
2022-07-20 12:00:00,25.84,25.84,25.76,25.77,10806.0,24.7069,24.7069,24.6304,24.6399,10806.0
2022-07-20 12:05:00,25.77,25.82,25.77,25.79,23529.0,24.6399,24.6878,24.6399,24.6591,23529.0
2022-07-20 12:10:00,25.79,25.8,25.78,25.78,2420.0,24.6591,24.6686,24.6495,24.6495,2420.0
2022-07-20 12:15:00,25.78,25.78,25.74,25.75,3921.0,24.6495,24.6495,24.6113,24.6208,3921.0
2022-07-20 12:20:00,25.74,25.76,25.74,25.74,4321.0,24.6113,24.6304,24.6113,24.6113,4321.0
2022-07-20 12:25:00,25.73,25.75,25.7,25.7,10950.0,24.6017,24.6208,24.573,24.573,10950.0
2022-07-20 12:30:00,25.69,25.72,25.68,25.72,10422.0,24.5635,24.5921,24.5539,24.5921,10422.0
2022-07-20 12:35:00,25.72,25.72,25.7,25.71,1000.0,24.5921,24.5921,24.573,24.5826,1000.0
2022-07-20 12:40:00,25.71,25.72,25.62,25.63,41098.0,24.5826,24.5921,24.4965,24.5061,41098.0
2022-07-20 12:45:00,25.63,25.63,25.51,25.51,33818.0,24.5061,24.5061,24.3913,24.3913,33818.0
2022-07-20 12:50:00,25.51,25.61,25.51,25.57,22880.0,24.3913,24.487,24.3913,24.4487,22880.0
2022-07-20 12:55:00,25.57,25.64,25.56,25.6,18036.0,24.4487,24.5156,24.4392,24.4774,18036.0
2022-07-20 13:00:00,25.59,25.62,25.54,25.57,33824.0,24.4678,24.4965,24.42,24.4487,33824.0
2022-07-20 13:05:00,25.55,25.59,25.54,25.59,10119.0,24.4296,24.4678,24.42,24.4678,10119.0
2022-07-20 13:10:00,25.59,25.59,25.54,25.54,17591.0,24.4678,24.4678,24.42,24.42,17591.0
2022-07-20 13:15:00,25.53,25.58,25.52,25.57,18765.0,24.4105,24.4583,24.4009,24.4487,18765.0
2022-07-20 13:20:00,25.56,25.56,25.53,25.54,6335.0,24.4392,24.4392,24.4105,24.42,6335.0
2022-07-20 13:25:00,25.54,25.56,25.54,25.56,6417.0,24.42,24.4392,24.42,24.4392,6417.0
2022-07-20 13:30:00,25.56,25.59,25.54,25.58,17273.0,24.4392,24.4678,24.42,24.4583,17273.0
2022-07-20 13:35:00,25.57,25.57,25.53,25.55,15812.0,24.4487,24.4487,24.4105,24.4296,15812.0
2022-07-20 13:40:00,25.55,25.55,25.53,25.54,5199.0,24.4296,24.4296,24.4105,24.42,5199.0
2022-07-20 13:45:00,25.52,25.52,25.47,25.47,15800.0,24.4009,24.4009,24.3531,24.3531,15800.0
2022-07-20 13:50:00,25.48,25.5,25.48,25.48,7969.0,24.3627,24.3818,24.3627,24.3627,7969.0
2022-07-20 13:55:00,25.47,25.47,25.37,25.37,46163.0,24.3531,24.3531,24.2575,24.2575,46163.0
2022-07-20 14:00:00,25.38,25.42,25.36,25.36,22693.0,24.2671,24.3053,24.2479,24.2479,22693.0
2022-07-20 14:05:00,25.38,25.39,25.36,25.37,7145.0,24.2671,24.2766,24.2479,24.2575,7145.0
2022-07-20 14:10:00,25.36,25.36,25.3,25.32,70859.0,24.2479,24.2479,24.1906,24.2097,70859.0
2022-07-20 14:15:00,25.31,25.34,25.3,25.31,30789.0,24.2001,24.2288,24.1906,24.2001,30789.0
2022-07-20 14:20:00,25.32,25.37,25.32,25.36,20646.0,24.2097,24.2575,24.2097,24.2479,20646.0
2022-07-20 14:25:00,25.36,25.39,25.35,25.39,14548.0,24.2479,24.2766,24.2384,24.2766,14548.0
2022-07-20 14:30:00,25.39,25.41,25.35,25.36,19129.0,24.2766,24.2957,24.2384,24.2479,19129.0
2022-07-20 14:35:00,25.36,25.37,25.36,25.36,4573.0,24.2479,24.2575,24.2479,24.2479,4573.0
2022-07-20 14:40:00,25.36,25.36,25.32,25.32,5440.0,24.2479,24.2479,24.2097,24.2097,5440.0
2022-07-20 14:45:00,25.32,25.34,25.32,25.33,14731.0,24.2097,24.2288,24.2097,24.2192,14731.0
2022-07-20 14:50:00,25.32,25.32,25.3,25.3,20197.0,24.2097,24.2097,24.1906,24.1906,20197.0
2022-07-20 14:55:00,25.29,25.34,25.29,25.34,40791.0,24.181,24.2288,24.181,24.2288,40791.0
2022-07-20 15:00:00,25.35,25.39,25.35,25.39,10723.0,24.2384,24.2766,24.2384,24.2766,10723.0
2022-07-20 15:05:00,25.39,25.39,25.36,25.36,11336.0,24.2766,24.2766,24.2479,24.2479,11336.0
2022-07-20 15:10:00,25.36,25.38,25.33,25.33,14403.0,24.2479,24.2671,24.2192,24.2192,14403.0
2022-07-20 15:15:00,25.34,25.34,25.32,25.32,5890.0,24.2288,24.2288,24.2097,24.2097,5890.0
2022-07-20 15:20:00,25.32,25.32,25.29,25.31,50493.0,24.2097,24.2097,24.181,24.2001,50493.0
2022-07-20 15:25:00,25.31,25.32,25.3,25.32,20633.0,24.2001,24.2097,24.1906,24.2097,20633.0
2022-07-20 15:30:00,25.31,25.32,25.26,25.26,44434.0,24.2001,24.2097,24.1523,24.1523,44434.0
2022-07-20 15:35:00,25.26,25.27,25.25,25.27,41607.0,24.1523,24.1619,24.1428,24.1619,41607.0
2022-07-20 15:40:00,25.27,25.3,25.25,25.3,90587.0,24.1619,24.1906,24.1428,24.1906,90587.0
2022-07-20 15:45:00,25.31,25.32,25.27,25.32,15192.0,24.2001,24.2097,24.1619,24.2097,15192.0
2022-07-20 15:50:00,25.31,25.34,25.27,25.28,119317.0,24.2001,24.2288,24.1619,24.1714,119317.0
2022-07-20 15:55:00,25.29,25.3,25.23,25.26,262481.0,24.181,24.1906,24.1236,24.1523,262481.0
2022-07-21 09:30:00,25.4,25.47,25.27,25.3,301473.0,24.2862,24.3531,24.1619,24.1906,301473.0
2022-07-21 09:35:00,25.3,25.47,25.21,25.46,104751.0,24.1906,24.3531,24.1045,24.3435,104751.0
2022-07-21 09:40:00,25.47,25.61,25.38,25.46,101895.0,24.3531,24.487,24.2671,24.3435,101895.0
2022-07-21 09:45:00,25.42,25.56,25.38,25.47,51325.0,24.3053,24.4392,24.2671,24.3531,51325.0
2022-07-21 09:50:00,25.45,25.76,25.44,25.73,75145.0,24.334,24.6304,24.3244,24.6017,75145.0
2022-07-21 09:55:00,25.73,25.88,25.63,25.64,72294.0,24.6017,24.7451,24.5061,24.5156,72294.0
2022-07-21 10:00:00,25.61,25.69,25.56,25.56,38866.0,24.487,24.5635,24.4392,24.4392,38866.0
2022-07-21 10:05:00,25.55,25.71,25.55,25.66,54966.0,24.4296,24.5826,24.4296,24.5348,54966.0
2022-07-21 10:10:00,25.65,25.66,25.44,25.48,51990.0,24.5252,24.5348,24.3244,24.3627,51990.0
2022-07-21 10:15:00,25.48,25.58,25.45,25.55,39106.0,24.3627,24.4583,24.334,24.4296,39106.0
2022-07-21 10:20:00,25.55,25.57,25.44,25.44,31183.0,24.4296,24.4487,24.3244,24.3244,31183.0
2022-07-21 10:25:00,25.46,25.48,25.39,25.39,37928.0,24.3435,24.3627,24.2766,24.2766,37928.0
2022-07-21 10:30:00,25.39,25.61,25.39,25.56,49742.0,24.2766,24.487,24.2766,24.4392,49742.0
2022-07-21 10:35:00,25.57,25.64,25.55,25.55,23346.0,24.4487,24.5156,24.4296,24.4296,23346.0
2022-07-21 10:40:00,25.55,25.6,25.49,25.56,29663.0,24.4296,24.4774,24.3722,24.4392,29663.0
2022-07-21 10:45:00,25.55,25.56,25.48,25.5,16005.0,24.4296,24.4392,24.3627,24.3818,16005.0
2022-07-21 10:50:00,25.51,25.62,25.51,25.58,71136.0,24.3913,24.4965,24.3913,24.4583,71136.0
2022-07-21 10:55:00,25.59,25.73,25.59,25.69,86147.0,24.4678,24.6017,24.4678,24.5635,86147.0
2022-07-21 11:00:00,25.69,25.86,25.68,25.82,127695.0,24.5635,24.726,24.5539,24.6878,127695.0
2022-07-21 11:05:00,25.82,25.86,25.7,25.72,128077.0,24.6878,24.726,24.573,24.5921,128077.0
2022-07-21 11:10:00,25.73,25.79,25.7,25.73,84525.0,24.6017,24.6591,24.573,24.6017,84525.0
2022-07-21 11:15:00,25.73,25.75,25.66,25.68,53759.0,24.6017,24.6208,24.5348,24.5539,53759.0
2022-07-21 11:20:00,25.68,25.68,25.59,25.61,36136.0,24.5539,24.5539,24.4678,24.487,36136.0
2022-07-21 11:25:00,25.61,25.65,25.57,25.64,40583.0,24.487,24.5252,24.4487,24.5156,40583.0
2022-07-21 11:30:00,25.65,25.66,25.56,25.62,55025.0,24.5252,24.5348,24.4392,24.4965,55025.0
2022-07-21 11:35:00,25.62,25.64,25.57,25.59,22597.0,24.4965,24.5156,24.4487,24.4678,22597.0
2022-07-21 11:40:00,25.59,25.64,25.58,25.61,14037.0,24.4678,24.5156,24.4583,24.487,14037.0
2022-07-21 11:45:00,25.62,25.65,25.57,25.59,11533.0,24.4965,24.5252,24.4487,24.4678,11533.0
2022-07-21 11:50:00,25.59,25.66,25.59,25.66,40647.0,24.4678,24.5348,24.4678,24.5348,40647.0
2022-07-21 11:55:00,25.66,25.71,25.65,25.69,49791.0,24.5348,24.5826,24.5252,24.5635,49791.0
2022-07-21 12:00:00,25.68,25.7,25.66,25.68,42981.0,24.5539,24.573,24.5348,24.5539,42981.0
2022-07-21 12:05:00,25.69,25.7,25.64,25.7,61225.0,24.5635,24.573,24.5156,24.573,61225.0
2022-07-21 12:10:00,25.71,25.74,25.67,25.67,75051.0,24.5826,24.6113,24.5443,24.5443,75051.0
2022-07-21 12:15:00,25.67,25.7,25.65,25.7,5399.0,24.5443,24.573,24.5252,24.573,5399.0
2022-07-21 12:20:00,25.7,25.75,25.7,25.74,23824.0,24.573,24.6208,24.573,24.6113,23824.0
2022-07-21 12:25:00,25.74,25.76,25.73,25.75,23994.0,24.6113,24.6304,24.6017,24.6208,23994.0
2022-07-21 12:30:00,25.74,25.74,25.71,25.73,19298.0,24.6113,24.6113,24.5826,24.6017,19298.0
2022-07-21 12:35:00,25.72,25.72,25.68,25.68,5598.0,24.5921,24.5921,24.5539,24.5539,5598.0
2022-07-21 12:40:00,25.68,25.71,25.63,25.63,65266.0,24.5539,24.5826,24.5061,24.5061,65266.0
2022-07-21 12:45:00,25.62,25.64,25.61,25.63,12391.0,24.4965,24.5156,24.487,24.5061,12391.0
2022-07-21 12:50:00,25.63,25.68,25.63,25.66,50087.0,24.5061,24.5539,24.5061,24.5348,50087.0
2022-07-21 12:55:00,25.66,25.68,25.62,25.68,7910.0,24.5348,24.5539,24.4965,24.5539,7910.0
2022-07-21 13:00:00,25.68,25.69,25.64,25.64,40800.0,24.5539,24.5635,24.5156,24.5156,40800.0
2022-07-21 13:05:00,25.63,25.68,25.63,25.68,13799.0,24.5061,24.5539,24.5061,24.5539,13799.0
2022-07-21 13:10:00,25.67,25.71,25.67,25.67,18172.0,24.5443,24.5826,24.5443,24.5443,18172.0
2022-07-21 13:15:00,25.67,25.72,25.67,25.71,21920.0,24.5443,24.5921,24.5443,24.5826,21920.0
2022-07-21 13:20:00,25.72,25.75,25.72,25.75,24796.0,24.5921,24.6208,24.5921,24.6208,24796.0
2022-07-21 13:25:00,25.76,25.76,25.71,25.71,23742.0,24.6304,24.6304,24.5826,24.5826,23742.0
2022-07-21 13:30:00,25.7,25.7,25.66,25.68,22370.0,24.573,24.573,24.5348,24.5539,22370.0
2022-07-21 13:35:00,25.68,25.68,25.66,25.67,14449.0,24.5539,24.5539,24.5348,24.5443,14449.0
2022-07-21 13:40:00,25.67,25.7,25.65,25.69,46191.0,24.5443,24.573,24.5252,24.5635,46191.0
2022-07-21 13:45:00,25.69,25.69,25.64,25.64,12815.0,24.5635,24.5635,24.5156,24.5156,12815.0
2022-07-21 13:50:00,25.63,25.63,25.59,25.59,10220.0,24.5061,24.5061,24.4678,24.4678,10220.0
2022-07-21 13:55:00,25.58,25.62,25.58,25.61,6087.0,24.4583,24.4965,24.4583,24.487,6087.0
2022-07-21 14:00:00,25.61,25.65,25.59,25.65,12700.0,24.487,24.5252,24.4678,24.5252,12700.0
2022-07-21 14:05:00,25.65,25.66,25.64,25.64,19171.0,24.5252,24.5348,24.5156,24.5156,19171.0
2022-07-21 14:10:00,25.63,25.63,25.57,25.58,11923.0,24.5061,24.5061,24.4487,24.4583,11923.0
2022-07-21 14:15:00,25.58,25.58,25.57,25.57,9065.0,24.4583,24.4583,24.4487,24.4487,9065.0
2022-07-21 14:20:00,25.57,25.59,25.57,25.58,11775.0,24.4487,24.4678,24.4487,24.4583,11775.0
2022-07-21 14:25:00,25.57,25.6,25.55,25.56,16184.0,24.4487,24.4774,24.4296,24.4392,16184.0
2022-07-21 14:30:00,25.56,25.57,25.55,25.55,12993.0,24.4392,24.4487,24.4296,24.4296,12993.0
2022-07-21 14:35:00,25.55,25.57,25.55,25.57,18130.0,24.4296,24.4487,24.4296,24.4487,18130.0
2022-07-21 14:40:00,25.57,25.58,25.56,25.56,12017.0,24.4487,24.4583,24.4392,24.4392,12017.0
2022-07-21 14:45:00,25.55,25.57,25.55,25.56,6812.0,24.4296,24.4487,24.4296,24.4392,6812.0
2022-07-21 14:50:00,25.56,25.57,25.54,25.55,20054.0,24.4392,24.4487,24.42,24.4296,20054.0
2022-07-21 14:55:00,25.55,25.58,25.54,25.56,23470.0,24.4296,24.4583,24.42,24.4392,23470.0
2022-07-21 15:00:00,25.56,25.57,25.52,25.53,8035.0,24.4392,24.4487,24.4009,24.4105,8035.0
2022-07-21 15:05:00,25.54,25.58,25.52,25.58,21393.0,24.42,24.4583,24.4009,24.4583,21393.0
2022-07-21 15:10:00,25.59,25.6,25.58,25.59,19090.0,24.4678,24.4774,24.4583,24.4678,19090.0
2022-07-21 15:15:00,25.59,25.63,25.59,25.63,55531.0,24.4678,24.5061,24.4678,24.5061,55531.0
2022-07-21 15:20:00,25.63,25.63,25.61,25.61,13709.0,24.5061,24.5061,24.487,24.487,13709.0
2022-07-21 15:25:00,25.62,25.66,25.61,25.65,54386.0,24.4965,24.5348,24.487,24.5252,54386.0
2022-07-21 15:30:00,25.64,25.68,25.63,25.66,60269.0,24.5156,24.5539,24.5061,24.5348,60269.0
2022-07-21 15:35:00,25.66,25.67,25.65,25.65,43672.0,24.5348,24.5443,24.5252,24.5252,43672.0
2022-07-21 15:40:00,25.65,25.71,25.65,25.71,96324.0,24.5252,24.5826,24.5252,24.5826,96324.0
2022-07-21 15:45:00,25.71,25.71,25.68,25.68,120885.0,24.5826,24.5826,24.5539,24.5539,120885.0
2022-07-21 15:50:00,25.68,25.71,25.68,25.7,86621.0,24.5539,24.5826,24.5539,24.573,86621.0
2022-07-21 15:55:00,25.7,25.75,25.7,25.75,192230.0,24.573,24.6208,24.573,24.6208,192230.0
2022-07-22 09:30:00,25.93,26.11,25.9,25.96,239113.0,24.7929,24.965,24.7642,24.8216,239113.0
2022-07-22 09:35:00,25.97,25.99,25.82,25.92,65359.0,24.8312,24.8503,24.6878,24.7834,65359.0
2022-07-22 09:40:00,25.91,26.04,25.89,25.9,49763.0,24.7738,24.8981,24.7547,24.7642,49763.0
2022-07-22 09:45:00,25.91,26.22,25.91,26.2,237344.0,24.7738,25.0702,24.7738,25.0511,237344.0
2022-07-22 09:50:00,26.21,26.27,26.14,26.19,160642.0,25.0607,25.118,24.9937,25.0415,160642.0
2022-07-22 09:55:00,26.19,26.34,26.13,26.29,126703.0,25.0415,25.185,24.9842,25.1371,126703.0
2022-07-22 10:00:00,26.29,26.46,26.29,26.45,102889.0,25.1371,25.2997,25.1371,25.2901,102889.0
2022-07-22 10:05:00,26.45,26.54,26.19,26.2,232506.0,25.2901,25.3762,25.0415,25.0511,232506.0
2022-07-22 10:10:00,26.2,26.43,26.19,26.3,112875.0,25.0511,25.271,25.0415,25.1467,112875.0
2022-07-22 10:15:00,26.3,26.35,26.23,26.24,61120.0,25.1467,25.1945,25.0798,25.0893,61120.0
2022-07-22 10:20:00,26.23,26.25,26.16,26.25,111793.0,25.0798,25.0989,25.0128,25.0989,111793.0
2022-07-22 10:25:00,26.25,26.25,26.14,26.2,47699.0,25.0989,25.0989,24.9937,25.0511,47699.0
2022-07-22 10:30:00,26.18,26.18,26.1,26.12,79091.0,25.032,25.032,24.9555,24.9746,79091.0
2022-07-22 10:35:00,26.14,26.16,26.08,26.08,34544.0,24.9937,25.0128,24.9364,24.9364,34544.0
2022-07-22 10:40:00,26.07,26.19,26.07,26.19,43489.0,24.9268,25.0415,24.9268,25.0415,43489.0
2022-07-22 10:45:00,26.19,26.27,26.19,26.23,60778.0,25.0415,25.118,25.0415,25.0798,60778.0
2022-07-22 10:50:00,26.24,26.27,26.18,26.23,49526.0,25.0893,25.118,25.032,25.0798,49526.0
2022-07-22 10:55:00,26.24,26.26,26.23,26.26,15914.0,25.0893,25.1085,25.0798,25.1085,15914.0
2022-07-22 11:00:00,26.27,26.29,26.24,26.26,26076.0,25.118,25.1371,25.0893,25.1085,26076.0
2022-07-22 11:05:00,26.27,26.32,26.17,26.17,93248.0,25.118,25.1658,25.0224,25.0224,93248.0
2022-07-22 11:10:00,26.17,26.23,26.16,26.17,30333.0,25.0224,25.0798,25.0128,25.0224,30333.0
2022-07-22 11:15:00,26.16,26.16,26.12,26.13,9980.0,25.0128,25.0128,24.9746,24.9842,9980.0
2022-07-22 11:20:00,26.12,26.12,26.07,26.08,27614.0,24.9746,24.9746,24.9268,24.9364,27614.0
2022-07-22 11:25:00,26.08,26.12,26.06,26.07,15386.0,24.9364,24.9746,24.9172,24.9268,15386.0
2022-07-22 11:30:00,26.07,26.1,25.97,25.98,74259.0,24.9268,24.9555,24.8312,24.8407,74259.0
2022-07-22 11:35:00,25.97,25.97,25.91,25.95,42301.0,24.8312,24.8312,24.7738,24.8121,42301.0
2022-07-22 11:40:00,25.95,25.95,25.9,25.94,19801.0,24.8121,24.8121,24.7642,24.8025,19801.0
2022-07-22 11:45:00,25.94,25.96,25.91,25.92,30975.0,24.8025,24.8216,24.7738,24.7834,30975.0
2022-07-22 11:50:00,25.93,25.99,25.93,25.97,28490.0,24.7929,24.8503,24.7929,24.8312,28490.0
2022-07-22 11:55:00,25.97,25.97,25.95,25.96,10148.0,24.8312,24.8312,24.8121,24.8216,10148.0
2022-07-22 12:00:00,25.97,25.97,25.91,25.91,8510.0,24.8312,24.8312,24.7738,24.7738,8510.0
2022-07-22 12:05:00,25.9,25.9,25.82,25.83,17705.0,24.7642,24.7642,24.6878,24.6973,17705.0
2022-07-22 12:10:00,25.83,25.84,25.77,25.77,14292.0,24.6973,24.7069,24.6399,24.6399,14292.0
2022-07-22 12:15:00,25.77,25.82,25.73,25.81,25358.0,24.6399,24.6878,24.6017,24.6782,25358.0
2022-07-22 12:20:00,25.82,25.82,25.78,25.8,48355.0,24.6878,24.6878,24.6495,24.6686,48355.0
2022-07-22 12:25:00,25.8,25.8,25.72,25.75,52125.0,24.6686,24.6686,24.5921,24.6208,52125.0
2022-07-22 12:30:00,25.75,25.83,25.74,25.83,17148.0,24.6208,24.6973,24.6113,24.6973,17148.0
2022-07-22 12:35:00,25.82,25.82,25.8,25.81,11374.0,24.6878,24.6878,24.6686,24.6782,11374.0
2022-07-22 12:40:00,25.82,25.82,25.76,25.77,18953.0,24.6878,24.6878,24.6304,24.6399,18953.0
2022-07-22 12:45:00,25.76,25.78,25.73,25.75,33197.0,24.6304,24.6495,24.6017,24.6208,33197.0
2022-07-22 12:50:00,25.75,25.76,25.74,25.74,19526.0,24.6208,24.6304,24.6113,24.6113,19526.0
2022-07-22 12:55:00,25.74,25.75,25.66,25.67,31391.0,24.6113,24.6208,24.5348,24.5443,31391.0
2022-07-22 13:00:00,25.67,25.67,25.63,25.64,44368.0,24.5443,24.5443,24.5061,24.5156,44368.0
2022-07-22 13:05:00,25.64,25.66,25.62,25.63,21725.0,24.5156,24.5348,24.4965,24.5061,21725.0
2022-07-22 13:10:00,25.64,25.64,25.6,25.6,23665.0,24.5156,24.5156,24.4774,24.4774,23665.0
2022-07-22 13:15:00,25.61,25.63,25.6,25.61,27519.0,24.487,24.5061,24.4774,24.487,27519.0
2022-07-22 13:20:00,25.61,25.64,25.61,25.61,13599.0,24.487,24.5156,24.487,24.487,13599.0
2022-07-22 13:25:00,25.61,25.63,25.6,25.61,26139.0,24.487,24.5061,24.4774,24.487,26139.0
2022-07-22 13:30:00,25.6,25.6,25.51,25.53,29969.0,24.4774,24.4774,24.3913,24.4105,29969.0
2022-07-22 13:35:00,25.52,25.52,25.45,25.46,35961.0,24.4009,24.4009,24.334,24.3435,35961.0
2022-07-22 13:40:00,25.47,25.49,25.45,25.46,25044.0,24.3531,24.3722,24.334,24.3435,25044.0
2022-07-22 13:45:00,25.45,25.48,25.44,25.46,39442.0,24.334,24.3627,24.3244,24.3435,39442.0
2022-07-22 13:50:00,25.45,25.45,25.41,25.43,20580.0,24.334,24.334,24.2957,24.3149,20580.0
2022-07-22 13:55:00,25.44,25.5,25.44,25.48,20628.0,24.3244,24.3818,24.3244,24.3627,20628.0
2022-07-22 14:00:00,25.48,25.49,25.4,25.4,49569.0,24.3627,24.3722,24.2862,24.2862,49569.0
2022-07-22 14:05:00,25.39,25.41,25.38,25.39,24517.0,24.2766,24.2957,24.2671,24.2766,24517.0
2022-07-22 14:10:00,25.39,25.4,25.32,25.32,31419.0,24.2766,24.2862,24.2097,24.2097,31419.0
2022-07-22 14:15:00,25.33,25.36,25.33,25.35,31179.0,24.2192,24.2479,24.2192,24.2384,31179.0
2022-07-22 14:20:00,25.36,25.36,25.31,25.31,19286.0,24.2479,24.2479,24.2001,24.2001,19286.0
2022-07-22 14:25:00,25.3,25.34,25.3,25.34,22394.0,24.1906,24.2288,24.1906,24.2288,22394.0
2022-07-22 14:30:00,25.35,25.35,25.31,25.34,59415.0,24.2384,24.2384,24.2001,24.2288,59415.0
2022-07-22 14:35:00,25.35,25.57,25.35,25.55,77429.0,24.2384,24.4487,24.2384,24.4296,77429.0
2022-07-22 14:40:00,25.54,25.54,25.47,25.48,14686.0,24.42,24.42,24.3531,24.3627,14686.0
2022-07-22 14:45:00,25.49,25.5,25.43,25.49,26501.0,24.3722,24.3818,24.3149,24.3722,26501.0
2022-07-22 14:50:00,25.5,25.55,25.5,25.5,13903.0,24.3818,24.4296,24.3818,24.3818,13903.0
2022-07-22 14:55:00,25.5,25.5,25.48,25.5,17874.0,24.3818,24.3818,24.3627,24.3818,17874.0
2022-07-22 15:00:00,25.51,25.52,25.43,25.46,50107.0,24.3913,24.4009,24.3149,24.3435,50107.0
2022-07-22 15:05:00,25.45,25.45,25.41,25.41,17215.0,24.334,24.334,24.2957,24.2957,17215.0
2022-07-22 15:10:00,25.41,25.5,25.41,25.5,13984.0,24.2957,24.3818,24.2957,24.3818,13984.0
2022-07-22 15:15:00,25.5,25.5,25.46,25.5,20191.0,24.3818,24.3818,24.3435,24.3818,20191.0
2022-07-22 15:20:00,25.5,25.52,25.49,25.52,10460.0,24.3818,24.4009,24.3722,24.4009,10460.0
2022-07-22 15:25:00,25.52,25.52,25.48,25.5,15916.0,24.4009,24.4009,24.3627,24.3818,15916.0
2022-07-22 15:30:00,25.51,25.54,25.49,25.49,24751.0,24.3913,24.42,24.3722,24.3722,24751.0
2022-07-22 15:35:00,25.5,25.5,25.49,25.49,14423.0,24.3818,24.3818,24.3722,24.3722,14423.0
2022-07-22 15:40:00,25.48,25.48,25.45,25.45,37920.0,24.3627,24.3627,24.334,24.334,37920.0
2022-07-22 15:45:00,25.45,25.45,25.39,25.39,84148.0,24.334,24.334,24.2766,24.2766,84148.0
2022-07-22 15:50:00,25.4,25.41,25.37,25.39,30223.0,24.2862,24.2957,24.2575,24.2766,30223.0
2022-07-22 15:55:00,25.39,25.44,25.39,25.43,103512.0,24.2766,24.3244,24.2766,24.3149,103512.0
2022-07-25 09:30:00,25.32,25.42,25.19,25.23,475038.0,24.2097,24.3053,24.0854,24.1236,475038.0
2022-07-25 09:35:00,25.21,25.21,24.96,25.04,162200.0,24.1045,24.1045,23.8655,23.942,162200.0
2022-07-25 09:40:00,25.01,25.11,24.94,24.95,109877.0,23.9133,24.0089,23.8463,23.8559,109877.0
2022-07-25 09:45:00,24.94,24.99,24.82,24.99,154447.0,23.8463,23.8942,23.7316,23.8942,154447.0
2022-07-25 09:50:00,24.98,25.06,24.89,24.91,111897.0,23.8846,23.9611,23.7985,23.8177,111897.0
2022-07-25 09:55:00,24.9,24.94,24.78,24.78,102384.0,23.8081,23.8463,23.6934,23.6934,102384.0
2022-07-25 10:00:00,24.79,24.85,24.76,24.79,73212.0,23.7029,23.7603,23.6742,23.7029,73212.0
2022-07-25 10:05:00,24.79,24.8,24.68,24.73,96780.0,23.7029,23.7125,23.5977,23.6456,96780.0
2022-07-25 10:10:00,24.73,24.73,24.57,24.57,60409.0,23.6456,23.6456,23.4926,23.4926,60409.0
2022-07-25 10:15:00,24.57,24.68,24.56,24.64,88077.0,23.4926,23.5977,23.483,23.5595,88077.0
2022-07-25 10:20:00,24.64,24.66,24.6,24.65,153108.0,23.5595,23.5786,23.5213,23.5691,153108.0
2022-07-25 10:25:00,24.65,24.68,24.61,24.68,69575.0,23.5691,23.5977,23.5308,23.5977,69575.0
2022-07-25 10:30:00,24.67,24.67,24.59,24.59,61933.0,23.5882,23.5882,23.5117,23.5117,61933.0
2022-07-25 10:35:00,24.58,24.59,24.53,24.55,54530.0,23.5021,23.5117,23.4543,23.4734,54530.0
2022-07-25 10:40:00,24.54,24.72,24.53,24.68,83622.0,23.4639,23.636,23.4543,23.5977,83622.0
2022-07-25 10:45:00,24.68,24.7,24.64,24.66,34410.0,23.5977,23.6169,23.5595,23.5786,34410.0
2022-07-25 10:50:00,24.66,24.7,24.57,24.6,48963.0,23.5786,23.6169,23.4926,23.5213,48963.0
2022-07-25 10:55:00,24.6,24.64,24.56,24.57,30394.0,23.5213,23.5595,23.483,23.4926,30394.0
2022-07-25 11:00:00,24.57,24.7,24.56,24.67,45628.0,23.4926,23.6169,23.483,23.5882,45628.0
2022-07-25 11:05:00,24.67,24.73,24.66,24.72,32270.0,23.5882,23.6456,23.5786,23.636,32270.0
2022-07-25 11:10:00,24.72,24.72,24.66,24.66,14451.0,23.636,23.636,23.5786,23.5786,14451.0
2022-07-25 11:15:00,24.66,24.66,24.59,24.62,22111.0,23.5786,23.5786,23.5117,23.5404,22111.0
2022-07-25 11:20:00,24.64,24.73,24.64,24.73,36188.0,23.5595,23.6456,23.5595,23.6456,36188.0
2022-07-25 11:25:00,24.74,24.81,24.74,24.77,58807.0,23.6551,23.722,23.6551,23.6838,58807.0
2022-07-25 11:30:00,24.77,24.79,24.7,24.71,48390.0,23.6838,23.7029,23.6169,23.6264,48390.0
2022-07-25 11:35:00,24.71,24.77,24.7,24.72,20484.0,23.6264,23.6838,23.6169,23.636,20484.0
2022-07-25 11:40:00,24.72,24.79,24.72,24.77,13308.0,23.636,23.7029,23.636,23.6838,13308.0
2022-07-25 11:45:00,24.76,24.76,24.7,24.73,13391.0,23.6742,23.6742,23.6169,23.6456,13391.0
2022-07-25 11:50:00,24.73,24.73,24.61,24.61,54444.0,23.6456,23.6456,23.5308,23.5308,54444.0
2022-07-25 11:55:00,24.61,24.61,24.53,24.55,44473.0,23.5308,23.5308,23.4543,23.4734,44473.0
2022-07-25 12:00:00,24.55,24.59,24.54,24.57,20966.0,23.4734,23.5117,23.4639,23.4926,20966.0
2022-07-25 12:05:00,24.57,24.57,24.54,24.54,19926.0,23.4926,23.4926,23.4639,23.4639,19926.0
2022-07-25 12:10:00,24.57,24.58,24.54,24.55,14766.0,23.4926,23.5021,23.4639,23.4734,14766.0
2022-07-25 12:15:00,24.56,24.58,24.54,24.56,24211.0,23.483,23.5021,23.4639,23.483,24211.0
2022-07-25 12:20:00,24.55,24.57,24.52,24.52,18823.0,23.4734,23.4926,23.4448,23.4448,18823.0
2022-07-25 12:25:00,24.52,24.58,24.52,24.58,7147.0,23.4448,23.5021,23.4448,23.5021,7147.0
2022-07-25 12:30:00,24.59,24.6,24.56,24.56,16736.0,23.5117,23.5213,23.483,23.483,16736.0
2022-07-25 12:35:00,24.57,24.63,24.56,24.6,37179.0,23.4926,23.5499,23.483,23.5213,37179.0
2022-07-25 12:40:00,24.61,24.64,24.6,24.64,32552.0,23.5308,23.5595,23.5213,23.5595,32552.0
2022-07-25 12:45:00,24.64,24.67,24.62,24.62,17077.0,23.5595,23.5882,23.5404,23.5404,17077.0
2022-07-25 12:50:00,24.62,24.62,24.6,24.6,12486.0,23.5404,23.5404,23.5213,23.5213,12486.0
2022-07-25 12:55:00,24.6,24.64,24.59,24.64,13761.0,23.5213,23.5595,23.5117,23.5595,13761.0
2022-07-25 13:00:00,24.64,24.66,24.61,24.65,18339.0,23.5595,23.5786,23.5308,23.5691,18339.0
2022-07-25 13:05:00,24.65,24.68,24.64,24.64,43072.0,23.5691,23.5977,23.5595,23.5595,43072.0
2022-07-25 13:10:00,24.64,24.64,24.57,24.61,182566.0,23.5595,23.5595,23.4926,23.5308,182566.0
2022-07-25 13:15:00,24.6,24.63,24.59,24.62,36587.0,23.5213,23.5499,23.5117,23.5404,36587.0
2022-07-25 13:20:00,24.61,24.62,24.58,24.61,40695.0,23.5308,23.5404,23.5021,23.5308,40695.0
2022-07-25 13:25:00,24.62,24.64,24.58,24.59,19631.0,23.5404,23.5595,23.5021,23.5117,19631.0
2022-07-25 13:30:00,24.59,24.61,24.59,24.59,15717.0,23.5117,23.5308,23.5117,23.5117,15717.0
2022-07-25 13:35:00,24.6,24.61,24.56,24.57,18936.0,23.5213,23.5308,23.483,23.4926,18936.0
2022-07-25 13:40:00,24.56,24.56,24.52,24.52,11524.0,23.483,23.483,23.4448,23.4448,11524.0
2022-07-25 13:45:00,24.53,24.61,24.52,24.61,38827.0,23.4543,23.5308,23.4448,23.5308,38827.0
2022-07-25 13:50:00,24.61,24.63,24.56,24.56,25333.0,23.5308,23.5499,23.483,23.483,25333.0
2022-07-25 13:55:00,24.58,24.59,24.57,24.58,5756.0,23.5021,23.5117,23.4926,23.5021,5756.0
2022-07-25 14:00:00,24.57,24.58,24.56,24.58,7921.0,23.4926,23.5021,23.483,23.5021,7921.0
2022-07-25 14:05:00,24.58,24.59,24.55,24.59,13849.0,23.5021,23.5117,23.4734,23.5117,13849.0
2022-07-25 14:10:00,24.59,24.61,24.58,24.59,14070.0,23.5117,23.5308,23.5021,23.5117,14070.0
2022-07-25 14:15:00,24.58,24.58,24.55,24.56,23710.0,23.5021,23.5021,23.4734,23.483,23710.0
2022-07-25 14:20:00,24.57,24.59,24.55,24.59,30209.0,23.4926,23.5117,23.4734,23.5117,30209.0
2022-07-25 14:25:00,24.59,24.59,24.54,24.55,27816.0,23.5117,23.5117,23.4639,23.4734,27816.0
2022-07-25 14:30:00,24.55,24.55,24.52,24.53,16332.0,23.4734,23.4734,23.4448,23.4543,16332.0
2022-07-25 14:35:00,24.52,24.55,24.47,24.5,38705.0,23.4448,23.4734,23.397,23.4256,38705.0
2022-07-25 14:40:00,24.5,24.54,24.5,24.51,33391.0,23.4256,23.4639,23.4256,23.4352,33391.0
2022-07-25 14:45:00,24.51,24.52,24.48,24.49,14631.0,23.4352,23.4448,23.4065,23.4161,14631.0
2022-07-25 14:50:00,24.48,24.5,24.46,24.46,14379.0,23.4065,23.4256,23.3874,23.3874,14379.0
2022-07-25 14:55:00,24.46,24.48,24.45,24.45,16431.0,23.3874,23.4065,23.3778,23.3778,16431.0
2022-07-25 15:00:00,24.45,24.5,24.44,24.47,42125.0,23.3778,23.4256,23.3683,23.397,42125.0
2022-07-25 15:05:00,24.48,24.48,24.41,24.42,26983.0,23.4065,23.4065,23.3396,23.3491,26983.0
2022-07-25 15:10:00,24.42,24.45,24.39,24.41,31479.0,23.3491,23.3778,23.3205,23.3396,31479.0
2022-07-25 15:15:00,24.42,24.42,24.38,24.41,19578.0,23.3491,23.3491,23.3109,23.3396,19578.0
2022-07-25 15:20:00,24.41,24.46,24.41,24.46,37659.0,23.3396,23.3874,23.3396,23.3874,37659.0
2022-07-25 15:25:00,24.46,24.46,24.42,24.44,51483.0,23.3874,23.3874,23.3491,23.3683,51483.0
2022-07-25 15:30:00,24.43,24.45,24.4,24.43,31089.0,23.3587,23.3778,23.33,23.3587,31089.0
2022-07-25 15:35:00,24.43,24.48,24.39,24.48,28821.0,23.3587,23.4065,23.3205,23.4065,28821.0
2022-07-25 15:40:00,24.48,24.48,24.38,24.41,72828.0,23.4065,23.4065,23.3109,23.3396,72828.0
2022-07-25 15:45:00,24.41,24.5,24.41,24.48,90022.0,23.3396,23.4256,23.3396,23.4065,90022.0
2022-07-25 15:50:00,24.49,24.59,24.49,24.57,111674.0,23.4161,23.5117,23.4161,23.4926,111674.0
2022-07-25 15:55:00,24.57,24.62,24.57,24.58,300398.0,23.4926,23.5404,23.4926,23.5021,300398.0
2022-07-26 09:30:00,24.69,24.98,24.68,24.87,365163.0,23.6073,23.8846,23.5977,23.7794,365163.0
2022-07-26 09:35:00,24.86,25.06,24.81,25.05,177847.0,23.7699,23.9611,23.722,23.9515,177847.0
2022-07-26 09:40:00,25.05,25.1,24.94,25.05,158107.0,23.9515,23.9993,23.8463,23.9515,158107.0
2022-07-26 09:45:00,25.05,25.11,24.99,25.02,112911.0,23.9515,24.0089,23.8942,23.9228,112911.0
2022-07-26 09:50:00,25.03,25.17,25.01,25.15,128571.0,23.9324,24.0663,23.9133,24.0471,128571.0
2022-07-26 09:55:00,25.14,25.17,25.03,25.08,136543.0,24.0376,24.0663,23.9324,23.9802,136543.0
2022-07-26 10:00:00,25.07,25.13,25.0,25.04,205160.0,23.9706,24.028,23.9037,23.942,205160.0
2022-07-26 10:05:00,25.03,25.11,24.99,25.11,143449.0,23.9324,24.0089,23.8942,24.0089,143449.0
2022-07-26 10:10:00,25.1,25.15,25.03,25.04,109701.0,23.9993,24.0471,23.9324,23.942,109701.0
2022-07-26 10:15:00,25.04,25.1,25.04,25.09,92476.0,23.942,23.9993,23.942,23.9898,92476.0
2022-07-26 10:20:00,25.1,25.17,25.06,25.07,97240.0,23.9993,24.0663,23.9611,23.9706,97240.0
2022-07-26 10:25:00,25.08,25.09,25.04,25.07,33442.0,23.9802,23.9898,23.942,23.9706,33442.0
2022-07-26 10:30:00,25.07,25.07,24.99,25.0,65435.0,23.9706,23.9706,23.8942,23.9037,65435.0
2022-07-26 10:35:00,25.0,25.01,24.95,24.96,51405.0,23.9037,23.9133,23.8559,23.8655,51405.0
2022-07-26 10:40:00,24.95,24.98,24.92,24.94,82233.0,23.8559,23.8846,23.8272,23.8463,82233.0
2022-07-26 10:45:00,24.95,24.97,24.86,24.88,87027.0,23.8559,23.875,23.7699,23.789,87027.0
2022-07-26 10:50:00,24.87,24.91,24.85,24.88,66449.0,23.7794,23.8177,23.7603,23.789,66449.0
2022-07-26 10:55:00,24.87,24.97,24.87,24.97,35065.0,23.7794,23.875,23.7794,23.875,35065.0
2022-07-26 11:00:00,24.98,25.05,24.98,25.03,32108.0,23.8846,23.9515,23.8846,23.9324,32108.0
2022-07-26 11:05:00,25.02,25.03,24.99,24.99,31520.0,23.9228,23.9324,23.8942,23.8942,31520.0
2022-07-26 11:10:00,24.99,25.05,24.99,25.03,72587.0,23.8942,23.9515,23.8942,23.9324,72587.0
2022-07-26 11:15:00,25.03,25.08,25.01,25.05,39928.0,23.9324,23.9802,23.9133,23.9515,39928.0
2022-07-26 11:20:00,25.05,25.09,25.03,25.04,33305.0,23.9515,23.9898,23.9324,23.942,33305.0
2022-07-26 11:25:00,25.03,25.03,24.99,24.99,34099.0,23.9324,23.9324,23.8942,23.8942,34099.0
2022-07-26 11:30:00,24.98,24.99,24.87,24.93,55945.0,23.8846,23.8942,23.7794,23.8368,55945.0
2022-07-26 11:35:00,24.93,24.95,24.9,24.93,34675.0,23.8368,23.8559,23.8081,23.8368,34675.0
2022-07-26 11:40:00,24.94,24.97,24.94,24.95,22845.0,23.8463,23.875,23.8463,23.8559,22845.0
2022-07-26 11:45:00,24.94,24.94,24.87,24.87,39864.0,23.8463,23.8463,23.7794,23.7794,39864.0
2022-07-26 11:50:00,24.86,24.91,24.85,24.9,29045.0,23.7699,23.8177,23.7603,23.8081,29045.0
2022-07-26 11:55:00,24.91,24.95,24.91,24.95,26205.0,23.8177,23.8559,23.8177,23.8559,26205.0
2022-07-26 12:00:00,24.95,25.02,24.95,25.01,25675.0,23.8559,23.9228,23.8559,23.9133,25675.0
2022-07-26 12:05:00,25.01,25.05,25.0,25.04,48642.0,23.9133,23.9515,23.9037,23.942,48642.0
2022-07-26 12:10:00,25.04,25.05,25.01,25.01,17063.0,23.942,23.9515,23.9133,23.9133,17063.0
2022-07-26 12:15:00,25.01,25.04,25.0,25.0,12916.0,23.9133,23.942,23.9037,23.9037,12916.0
2022-07-26 12:20:00,24.99,24.99,24.98,24.99,19859.0,23.8942,23.8942,23.8846,23.8942,19859.0
2022-07-26 12:25:00,24.98,24.98,24.96,24.96,9999.0,23.8846,23.8846,23.8655,23.8655,9999.0
2022-07-26 12:30:00,24.98,25.02,24.98,25.02,8348.0,23.8846,23.9228,23.8846,23.9228,8348.0
2022-07-26 12:35:00,25.02,25.04,25.0,25.01,16125.0,23.9228,23.942,23.9037,23.9133,16125.0
2022-07-26 12:40:00,24.99,25.0,24.98,24.99,7910.0,23.8942,23.9037,23.8846,23.8942,7910.0
2022-07-26 12:45:00,24.99,25.03,24.99,25.03,37598.0,23.8942,23.9324,23.8942,23.9324,37598.0
2022-07-26 12:50:00,25.03,25.03,25.0,25.02,15197.0,23.9324,23.9324,23.9037,23.9228,15197.0
2022-07-26 12:55:00,25.02,25.02,25.0,25.02,12771.0,23.9228,23.9228,23.9037,23.9228,12771.0
2022-07-26 13:00:00,25.02,25.07,25.02,25.06,13378.0,23.9228,23.9706,23.9228,23.9611,13378.0
2022-07-26 13:05:00,25.06,25.06,24.99,25.01,24802.0,23.9611,23.9611,23.8942,23.9133,24802.0
2022-07-26 13:10:00,25.02,25.02,25.01,25.01,14694.0,23.9228,23.9228,23.9133,23.9133,14694.0
2022-07-26 13:15:00,25.01,25.01,25.0,25.0,5100.0,23.9133,23.9133,23.9037,23.9037,5100.0
2022-07-26 13:20:00,25.0,25.01,24.98,24.98,25136.0,23.9037,23.9133,23.8846,23.8846,25136.0
2022-07-26 13:25:00,24.98,25.02,24.97,25.0,14414.0,23.8846,23.9228,23.875,23.9037,14414.0
2022-07-26 13:30:00,25.01,25.02,24.96,24.96,5548.0,23.9133,23.9228,23.8655,23.8655,5548.0
2022-07-26 13:35:00,24.97,25.02,24.97,25.01,35535.0,23.875,23.9228,23.875,23.9133,35535.0
2022-07-26 13:40:00,25.01,25.01,25.0,25.0,10007.0,23.9133,23.9133,23.9037,23.9037,10007.0
2022-07-26 13:45:00,24.99,24.99,24.96,24.96,10598.0,23.8942,23.8942,23.8655,23.8655,10598.0
2022-07-26 13:50:00,24.97,25.0,24.97,25.0,8318.0,23.875,23.9037,23.875,23.9037,8318.0
2022-07-26 13:55:00,25.0,25.0,25.0,25.0,5046.0,23.9037,23.9037,23.9037,23.9037,5046.0
2022-07-26 14:00:00,25.0,25.06,25.0,25.06,17611.0,23.9037,23.9611,23.9037,23.9611,17611.0
2022-07-26 14:05:00,25.05,25.05,25.02,25.02,27490.0,23.9515,23.9515,23.9228,23.9228,27490.0
2022-07-26 14:10:00,25.03,25.05,25.02,25.03,12710.0,23.9324,23.9515,23.9228,23.9324,12710.0
2022-07-26 14:15:00,25.03,25.03,25.0,25.0,5937.0,23.9324,23.9324,23.9037,23.9037,5937.0
2022-07-26 14:20:00,24.99,24.99,24.94,24.96,10363.0,23.8942,23.8942,23.8463,23.8655,10363.0
2022-07-26 14:25:00,24.97,25.0,24.96,24.97,14968.0,23.875,23.9037,23.8655,23.875,14968.0
2022-07-26 14:30:00,24.97,24.99,24.97,24.98,19280.0,23.875,23.8942,23.875,23.8846,19280.0
2022-07-26 14:35:00,24.97,24.98,24.96,24.98,8047.0,23.875,23.8846,23.8655,23.8846,8047.0
2022-07-26 14:40:00,24.98,24.99,24.98,24.98,22459.0,23.8846,23.8942,23.8846,23.8846,22459.0
2022-07-26 14:45:00,24.97,24.98,24.97,24.98,11266.0,23.875,23.8846,23.875,23.8846,11266.0
2022-07-26 14:50:00,24.97,24.99,24.96,24.99,36574.0,23.875,23.8942,23.8655,23.8942,36574.0
2022-07-26 14:55:00,24.99,25.0,24.99,25.0,26296.0,23.8942,23.9037,23.8942,23.9037,26296.0
2022-07-26 15:00:00,25.0,25.03,25.0,25.03,18801.0,23.9037,23.9324,23.9037,23.9324,18801.0
2022-07-26 15:05:00,25.04,25.07,25.03,25.07,53303.0,23.942,23.9706,23.9324,23.9706,53303.0
2022-07-26 15:10:00,25.06,25.09,25.05,25.09,15071.0,23.9611,23.9898,23.9515,23.9898,15071.0
2022-07-26 15:15:00,25.09,25.11,25.09,25.09,33249.0,23.9898,24.0089,23.9898,23.9898,33249.0
2022-07-26 15:20:00,25.09,25.1,25.08,25.09,16039.0,23.9898,23.9993,23.9802,23.9898,16039.0
2022-07-26 15:25:00,25.09,25.11,25.08,25.11,30099.0,23.9898,24.0089,23.9802,24.0089,30099.0
2022-07-26 15:30:00,25.11,25.11,25.08,25.08,22353.0,24.0089,24.0089,23.9802,23.9802,22353.0
2022-07-26 15:35:00,25.07,25.09,25.07,25.09,16047.0,23.9706,23.9898,23.9706,23.9898,16047.0
2022-07-26 15:40:00,25.08,25.09,25.08,25.09,15156.0,23.9802,23.9898,23.9802,23.9898,15156.0
2022-07-26 15:45:00,25.09,25.09,25.05,25.05,51415.0,23.9898,23.9898,23.9515,23.9515,51415.0
2022-07-26 15:50:00,25.05,25.07,25.05,25.07,52432.0,23.9515,23.9706,23.9515,23.9706,52432.0
2022-07-26 15:55:00,25.08,25.11,25.07,25.1,128175.0,23.9802,24.0089,23.9706,23.9993,128175.0
2022-07-27 09:30:00,25.16,25.2,25.02,25.03,157959.0,24.0567,24.0949,23.9228,23.9324,157959.0
2022-07-27 09:35:00,25.05,25.16,25.04,25.14,78766.0,23.9515,24.0567,23.942,24.0376,78766.0
2022-07-27 09:40:00,25.14,25.18,24.95,24.98,67730.0,24.0376,24.0758,23.8559,23.8846,67730.0
2022-07-27 09:45:00,24.97,25.02,24.91,24.97,61950.0,23.875,23.9228,23.8177,23.875,61950.0
2022-07-27 09:50:00,24.95,25.02,24.93,24.93,85696.0,23.8559,23.9228,23.8368,23.8368,85696.0
2022-07-27 09:55:00,24.94,25.0,24.87,24.95,73712.0,23.8463,23.9037,23.7794,23.8559,73712.0
2022-07-27 10:00:00,24.96,24.99,24.9,24.99,51383.0,23.8655,23.8942,23.8081,23.8942,51383.0
2022-07-27 10:05:00,25.0,25.02,24.88,24.92,76666.0,23.9037,23.9228,23.789,23.8272,76666.0
2022-07-27 10:10:00,24.93,24.94,24.81,24.81,78054.0,23.8368,23.8463,23.722,23.722,78054.0
2022-07-27 10:15:00,24.82,24.94,24.82,24.87,44588.0,23.7316,23.8463,23.7316,23.7794,44588.0
2022-07-27 10:20:00,24.86,24.89,24.83,24.85,28866.0,23.7699,23.7985,23.7412,23.7603,28866.0
2022-07-27 10:25:00,24.85,24.89,24.82,24.86,34646.0,23.7603,23.7985,23.7316,23.7699,34646.0
2022-07-27 10:30:00,24.86,24.91,24.85,24.87,55121.0,23.7699,23.8177,23.7603,23.7794,55121.0
2022-07-27 10:35:00,24.87,24.91,24.87,24.87,14403.0,23.7794,23.8177,23.7794,23.7794,14403.0
2022-07-27 10:40:00,24.86,24.9,24.85,24.85,25954.0,23.7699,23.8081,23.7603,23.7603,25954.0
2022-07-27 10:45:00,24.84,24.91,24.83,24.89,29077.0,23.7507,23.8177,23.7412,23.7985,29077.0
2022-07-27 10:50:00,24.91,24.92,24.88,24.9,11479.0,23.8177,23.8272,23.789,23.8081,11479.0
2022-07-27 10:55:00,24.9,25.0,24.9,24.97,39587.0,23.8081,23.9037,23.8081,23.875,39587.0
2022-07-27 11:00:00,24.96,25.01,24.96,24.99,12766.0,23.8655,23.9133,23.8655,23.8942,12766.0
2022-07-27 11:05:00,24.98,25.0,24.96,24.99,7047.0,23.8846,23.9037,23.8655,23.8942,7047.0
2022-07-27 11:10:00,25.0,25.0,24.96,24.98,8583.0,23.9037,23.9037,23.8655,23.8846,8583.0
2022-07-27 11:15:00,24.98,25.11,24.98,25.1,62486.0,23.8846,24.0089,23.8846,23.9993,62486.0
2022-07-27 11:20:00,25.09,25.11,25.07,25.09,8547.0,23.9898,24.0089,23.9706,23.9898,8547.0
2022-07-27 11:25:00,25.09,25.11,25.07,25.08,15828.0,23.9898,24.0089,23.9706,23.9802,15828.0
2022-07-27 11:30:00,25.07,25.12,25.07,25.1,13562.0,23.9706,24.0185,23.9706,23.9993,13562.0
2022-07-27 11:35:00,25.11,25.13,25.09,25.09,13737.0,24.0089,24.028,23.9898,23.9898,13737.0
2022-07-27 11:40:00,25.09,25.09,25.07,25.07,12318.0,23.9898,23.9898,23.9706,23.9706,12318.0
2022-07-27 11:45:00,25.07,25.2,25.06,25.17,134375.0,23.9706,24.0949,23.9611,24.0663,134375.0
2022-07-27 11:50:00,25.16,25.18,25.1,25.12,31752.0,24.0567,24.0758,23.9993,24.0185,31752.0
2022-07-27 11:55:00,25.13,25.13,25.09,25.11,25531.0,24.028,24.028,23.9898,24.0089,25531.0
2022-07-27 12:00:00,25.11,25.13,25.07,25.09,31206.0,24.0089,24.028,23.9706,23.9898,31206.0
2022-07-27 12:05:00,25.09,25.09,25.07,25.07,18020.0,23.9898,23.9898,23.9706,23.9706,18020.0
2022-07-27 12:10:00,25.07,25.1,25.07,25.1,8533.0,23.9706,23.9993,23.9706,23.9993,8533.0
2022-07-27 12:15:00,25.1,25.11,25.09,25.11,17076.0,23.9993,24.0089,23.9898,24.0089,17076.0
2022-07-27 12:20:00,25.11,25.11,25.1,25.11,16532.0,24.0089,24.0089,23.9993,24.0089,16532.0
2022-07-27 12:25:00,25.11,25.12,25.09,25.11,31934.0,24.0089,24.0185,23.9898,24.0089,31934.0
2022-07-27 12:30:00,25.1,25.1,25.02,25.02,53857.0,23.9993,23.9993,23.9228,23.9228,53857.0
2022-07-27 12:35:00,25.03,25.07,25.01,25.07,37056.0,23.9324,23.9706,23.9133,23.9706,37056.0
2022-07-27 12:40:00,25.06,25.09,25.06,25.09,11414.0,23.9611,23.9898,23.9611,23.9898,11414.0
2022-07-27 12:45:00,25.09,25.16,25.09,25.14,39132.0,23.9898,24.0567,23.9898,24.0376,39132.0
2022-07-27 12:50:00,25.14,25.14,25.14,25.14,5591.0,24.0376,24.0376,24.0376,24.0376,5591.0
2022-07-27 12:55:00,25.14,25.16,25.13,25.13,14210.0,24.0376,24.0567,24.028,24.028,14210.0
2022-07-27 13:00:00,25.13,25.16,25.13,25.16,6133.0,24.028,24.0567,24.028,24.0567,6133.0
2022-07-27 13:05:00,25.15,25.16,25.13,25.15,16580.0,24.0471,24.0567,24.028,24.0471,16580.0
2022-07-27 13:10:00,25.15,25.16,25.15,25.15,13514.0,24.0471,24.0567,24.0471,24.0471,13514.0
2022-07-27 13:15:00,25.16,25.16,25.15,25.16,4373.0,24.0567,24.0567,24.0471,24.0567,4373.0
2022-07-27 13:20:00,25.16,25.18,25.15,25.15,5823.0,24.0567,24.0758,24.0471,24.0471,5823.0
2022-07-27 13:25:00,25.15,25.16,25.15,25.15,5028.0,24.0471,24.0567,24.0471,24.0471,5028.0
2022-07-27 13:30:00,25.15,25.16,25.14,25.15,8557.0,24.0471,24.0567,24.0376,24.0471,8557.0
2022-07-27 13:35:00,25.14,25.14,25.1,25.11,32859.0,24.0376,24.0376,23.9993,24.0089,32859.0
2022-07-27 13:40:00,25.11,25.15,25.11,25.15,15217.0,24.0089,24.0471,24.0089,24.0471,15217.0
2022-07-27 13:45:00,25.14,25.14,25.12,25.13,7300.0,24.0376,24.0376,24.0185,24.028,7300.0
2022-07-27 13:50:00,25.13,25.13,25.11,25.12,18278.0,24.028,24.028,24.0089,24.0185,18278.0
2022-07-27 13:55:00,25.12,25.13,25.03,25.07,33252.0,24.0185,24.028,23.9324,23.9706,33252.0
2022-07-27 14:00:00,25.08,25.35,25.01,25.24,190886.0,23.9802,24.2384,23.9133,24.1332,190886.0
2022-07-27 14:05:00,25.22,25.22,25.04,25.15,132636.0,24.1141,24.1141,23.942,24.0471,132636.0
2022-07-27 14:10:00,25.16,25.25,25.14,25.2,53069.0,24.0567,24.1428,24.0376,24.0949,53069.0
2022-07-27 14:15:00,25.18,25.23,25.18,25.22,30772.0,24.0758,24.1236,24.0758,24.1141,30772.0
2022-07-27 14:20:00,25.22,25.25,25.17,25.18,37388.0,24.1141,24.1428,24.0663,24.0758,37388.0
2022-07-27 14:25:00,25.19,25.24,25.18,25.19,17187.0,24.0854,24.1332,24.0758,24.0854,17187.0
2022-07-27 14:30:00,25.2,25.21,24.93,24.96,185247.0,24.0949,24.1045,23.8368,23.8655,185247.0
2022-07-27 14:35:00,24.96,25.33,24.96,25.26,286515.0,23.8655,24.2192,23.8655,24.1523,286515.0
2022-07-27 14:40:00,25.27,25.52,25.27,25.45,253211.0,24.1619,24.4009,24.1619,24.334,253211.0
2022-07-27 14:45:00,25.46,25.55,25.4,25.48,154396.0,24.3435,24.4296,24.2862,24.3627,154396.0
2022-07-27 14:50:00,25.49,25.63,25.45,25.6,121006.0,24.3722,24.5061,24.334,24.4774,121006.0
2022-07-27 14:55:00,25.61,25.61,25.41,25.45,105796.0,24.487,24.487,24.2957,24.334,105796.0
2022-07-27 15:00:00,25.45,25.49,25.39,25.49,69027.0,24.334,24.3722,24.2766,24.3722,69027.0
2022-07-27 15:05:00,25.48,25.54,25.44,25.53,49742.0,24.3627,24.42,24.3244,24.4105,49742.0
2022-07-27 15:10:00,25.54,25.59,25.53,25.54,132558.0,24.42,24.4678,24.4105,24.42,132558.0
2022-07-27 15:15:00,25.54,25.57,25.51,25.55,93883.0,24.42,24.4487,24.3913,24.4296,93883.0
2022-07-27 15:20:00,25.55,25.63,25.53,25.63,149411.0,24.4296,24.5061,24.4105,24.5061,149411.0
2022-07-27 15:25:00,25.63,25.66,25.63,25.64,81888.0,24.5061,24.5348,24.5061,24.5156,81888.0
2022-07-27 15:30:00,25.65,25.66,25.59,25.61,68825.0,24.5252,24.5348,24.4678,24.487,68825.0
2022-07-27 15:35:00,25.61,25.61,25.51,25.52,90237.0,24.487,24.487,24.3913,24.4009,90237.0
2022-07-27 15:40:00,25.53,25.59,25.53,25.57,84457.0,24.4105,24.4678,24.4105,24.4487,84457.0
2022-07-27 15:45:00,25.57,25.57,25.55,25.57,89599.0,24.4487,24.4487,24.4296,24.4487,89599.0
2022-07-27 15:50:00,25.57,25.57,25.47,25.48,133703.0,24.4487,24.4487,24.3531,24.3627,133703.0
2022-07-27 15:55:00,25.48,25.53,25.45,25.51,428615.0,24.3627,24.4105,24.334,24.3913,428615.0
2022-07-28 09:30:00,26.26,26.36,25.98,26.07,538818.0,25.1085,25.2041,24.8407,24.9268,538818.0
2022-07-28 09:35:00,26.05,26.23,26.03,26.15,165327.0,24.9077,25.0798,24.8885,25.0033,165327.0
2022-07-28 09:40:00,26.16,26.35,26.14,26.29,191332.0,25.0128,25.1945,24.9937,25.1371,191332.0
2022-07-28 09:45:00,26.31,26.31,26.05,26.1,108502.0,25.1563,25.1563,24.9077,24.9555,108502.0
2022-07-28 09:50:00,26.12,26.18,25.93,25.96,97874.0,24.9746,25.032,24.7929,24.8216,97874.0
2022-07-28 09:55:00,25.97,26.22,25.94,26.11,122998.0,24.8312,25.0702,24.8025,24.965,122998.0
2022-07-28 10:00:00,26.11,26.27,26.08,26.11,84935.0,24.965,25.118,24.9364,24.965,84935.0
2022-07-28 10:05:00,26.09,26.12,25.98,26.02,59649.0,24.9459,24.9746,24.8407,24.879,59649.0
2022-07-28 10:10:00,26.05,26.05,25.84,25.88,88004.0,24.9077,24.9077,24.7069,24.7451,88004.0
2022-07-28 10:15:00,25.85,25.9,25.76,25.78,48288.0,24.7164,24.7642,24.6304,24.6495,48288.0
2022-07-28 10:20:00,25.78,25.8,25.72,25.73,37682.0,24.6495,24.6686,24.5921,24.6017,37682.0
2022-07-28 10:25:00,25.74,25.79,25.68,25.74,71141.0,24.6113,24.6591,24.5539,24.6113,71141.0
2022-07-28 10:30:00,25.73,25.81,25.72,25.76,50691.0,24.6017,24.6782,24.5921,24.6304,50691.0
2022-07-28 10:35:00,25.77,25.87,25.74,25.87,35457.0,24.6399,24.7356,24.6113,24.7356,35457.0
2022-07-28 10:40:00,25.86,25.9,25.83,25.88,46195.0,24.726,24.7642,24.6973,24.7451,46195.0
2022-07-28 10:45:00,25.88,25.97,25.87,25.95,27535.0,24.7451,24.8312,24.7356,24.8121,27535.0
2022-07-28 10:50:00,25.95,26.01,25.94,25.98,51454.0,24.8121,24.8694,24.8025,24.8407,51454.0
2022-07-28 10:55:00,25.97,26.05,25.94,26.03,160725.0,24.8312,24.9077,24.8025,24.8885,160725.0
2022-07-28 11:00:00,26.03,26.14,26.03,26.06,87663.0,24.8885,24.9937,24.8885,24.9172,87663.0
2022-07-28 11:05:00,26.03,26.03,25.9,25.93,46929.0,24.8885,24.8885,24.7642,24.7929,46929.0
2022-07-28 11:10:00,25.95,25.98,25.88,25.92,43372.0,24.8121,24.8407,24.7451,24.7834,43372.0
2022-07-28 11:15:00,25.93,25.99,25.89,25.96,49716.0,24.7929,24.8503,24.7547,24.8216,49716.0
2022-07-28 11:20:00,25.97,26.18,25.97,26.15,157472.0,24.8312,25.032,24.8312,25.0033,157472.0
2022-07-28 11:25:00,26.15,26.21,26.15,26.2,76839.0,25.0033,25.0607,25.0033,25.0511,76839.0
2022-07-28 11:30:00,26.2,26.21,26.13,26.13,44252.0,25.0511,25.0607,24.9842,24.9842,44252.0
2022-07-28 11:35:00,26.13,26.16,26.05,26.07,58299.0,24.9842,25.0128,24.9077,24.9268,58299.0
2022-07-28 11:40:00,26.07,26.15,26.07,26.15,26947.0,24.9268,25.0033,24.9268,25.0033,26947.0
2022-07-28 11:45:00,26.15,26.16,26.14,26.16,19358.0,25.0033,25.0128,24.9937,25.0128,19358.0
2022-07-28 11:50:00,26.18,26.18,26.12,26.12,26469.0,25.032,25.032,24.9746,24.9746,26469.0
2022-07-28 11:55:00,26.09,26.12,26.02,26.04,33292.0,24.9459,24.9746,24.879,24.8981,33292.0
2022-07-28 12:00:00,26.03,26.08,26.01,26.08,12504.0,24.8885,24.9364,24.8694,24.9364,12504.0
2022-07-28 12:05:00,26.09,26.11,26.02,26.05,46307.0,24.9459,24.965,24.879,24.9077,46307.0
2022-07-28 12:10:00,26.05,26.07,26.02,26.03,44287.0,24.9077,24.9268,24.879,24.8885,44287.0
2022-07-28 12:15:00,26.04,26.08,26.02,26.07,23950.0,24.8981,24.9364,24.879,24.9268,23950.0
2022-07-28 12:20:00,26.07,26.14,26.03,26.12,46675.0,24.9268,24.9937,24.8885,24.9746,46675.0
2022-07-28 12:25:00,26.14,26.14,26.11,26.13,14591.0,24.9937,24.9937,24.965,24.9842,14591.0
2022-07-28 12:30:00,26.12,26.14,26.08,26.08,36319.0,24.9746,24.9937,24.9364,24.9364,36319.0
2022-07-28 12:35:00,26.1,26.16,26.07,26.16,22757.0,24.9555,25.0128,24.9268,25.0128,22757.0
2022-07-28 12:40:00,26.17,26.23,26.14,26.23,50236.0,25.0224,25.0798,24.9937,25.0798,50236.0
2022-07-28 12:45:00,26.23,26.29,26.23,26.29,81361.0,25.0798,25.1371,25.0798,25.1371,81361.0
2022-07-28 12:50:00,26.29,26.29,26.23,26.24,49590.0,25.1371,25.1371,25.0798,25.0893,49590.0
2022-07-28 12:55:00,26.23,26.23,26.16,26.16,50264.0,25.0798,25.0798,25.0128,25.0128,50264.0
2022-07-28 13:00:00,26.16,26.18,26.11,26.13,72886.0,25.0128,25.032,24.965,24.9842,72886.0
2022-07-28 13:05:00,26.12,26.14,26.09,26.11,120119.0,24.9746,24.9937,24.9459,24.965,120119.0
2022-07-28 13:10:00,26.12,26.15,26.08,26.09,67202.0,24.9746,25.0033,24.9364,24.9459,67202.0
2022-07-28 13:15:00,26.08,26.09,25.94,25.95,74087.0,24.9364,24.9459,24.8025,24.8121,74087.0
2022-07-28 13:20:00,25.95,26.02,25.95,25.99,81159.0,24.8121,24.879,24.8121,24.8503,81159.0
2022-07-28 13:25:00,26.0,26.01,25.91,25.95,163779.0,24.8599,24.8694,24.7738,24.8121,163779.0
2022-07-28 13:30:00,25.95,25.96,25.91,25.95,31235.0,24.8121,24.8216,24.7738,24.8121,31235.0
2022-07-28 13:35:00,25.95,25.95,25.92,25.92,32493.0,24.8121,24.8121,24.7834,24.7834,32493.0
2022-07-28 13:40:00,25.91,25.95,25.89,25.89,21329.0,24.7738,24.8121,24.7547,24.7547,21329.0
2022-07-28 13:45:00,25.89,25.89,25.82,25.82,103701.0,24.7547,24.7547,24.6878,24.6878,103701.0
2022-07-28 13:50:00,25.82,25.91,25.8,25.84,174699.0,24.6878,24.7738,24.6686,24.7069,174699.0
2022-07-28 13:55:00,25.84,25.94,25.84,25.94,84064.0,24.7069,24.8025,24.7069,24.8025,84064.0
2022-07-28 14:00:00,25.95,25.95,25.9,25.92,24199.0,24.8121,24.8121,24.7642,24.7834,24199.0
2022-07-28 14:05:00,25.93,25.94,25.9,25.91,61794.0,24.7929,24.8025,24.7642,24.7738,61794.0
2022-07-28 14:10:00,25.91,25.92,25.87,25.87,64767.0,24.7738,24.7834,24.7356,24.7356,64767.0
2022-07-28 14:15:00,25.86,25.89,25.85,25.88,54667.0,24.726,24.7547,24.7164,24.7451,54667.0
2022-07-28 14:20:00,25.88,25.91,25.88,25.88,18536.0,24.7451,24.7738,24.7451,24.7451,18536.0
2022-07-28 14:25:00,25.88,25.9,25.87,25.9,34371.0,24.7451,24.7642,24.7356,24.7642,34371.0
2022-07-28 14:30:00,25.9,25.9,25.86,25.89,41928.0,24.7642,24.7642,24.726,24.7547,41928.0
2022-07-28 14:35:00,25.88,25.89,25.84,25.84,13124.0,24.7451,24.7547,24.7069,24.7069,13124.0
2022-07-28 14:40:00,25.85,25.86,25.77,25.77,26024.0,24.7164,24.726,24.6399,24.6399,26024.0
2022-07-28 14:45:00,25.77,25.8,25.76,25.8,12159.0,24.6399,24.6686,24.6304,24.6686,12159.0
2022-07-28 14:50:00,25.81,25.83,25.8,25.83,10754.0,24.6782,24.6973,24.6686,24.6973,10754.0
2022-07-28 14:55:00,25.83,25.83,25.8,25.82,44967.0,24.6973,24.6973,24.6686,24.6878,44967.0
2022-07-28 15:00:00,25.83,25.84,25.79,25.79,46884.0,24.6973,24.7069,24.6591,24.6591,46884.0
2022-07-28 15:05:00,25.8,25.83,25.8,25.81,20610.0,24.6686,24.6973,24.6686,24.6782,20610.0
2022-07-28 15:10:00,25.82,25.85,25.81,25.85,10123.0,24.6878,24.7164,24.6782,24.7164,10123.0
2022-07-28 15:15:00,25.87,25.92,25.87,25.92,31514.0,24.7356,24.7834,24.7356,24.7834,31514.0
2022-07-28 15:20:00,25.92,25.95,25.92,25.95,26872.0,24.7834,24.8121,24.7834,24.8121,26872.0
2022-07-28 15:25:00,25.95,25.95,25.92,25.94,18617.0,24.8121,24.8121,24.7834,24.8025,18617.0
2022-07-28 15:30:00,25.93,25.95,25.9,25.95,45366.0,24.7929,24.8121,24.7642,24.8121,45366.0
2022-07-28 15:35:00,25.94,25.94,25.92,25.94,37103.0,24.8025,24.8025,24.7834,24.8025,37103.0
2022-07-28 15:40:00,25.93,25.94,25.91,25.93,19570.0,24.7929,24.8025,24.7738,24.7929,19570.0
2022-07-28 15:45:00,25.93,25.98,25.92,25.97,59626.0,24.7929,24.8407,24.7834,24.8312,59626.0
2022-07-28 15:50:00,25.96,26.01,25.96,26.0,94373.0,24.8216,24.8694,24.8216,24.8599,94373.0
2022-07-28 15:55:00,26.0,26.0,25.95,25.98,217454.0,24.8599,24.8599,24.8121,24.8407,217454.0
2022-07-29 09:30:00,26.18,26.21,25.81,25.85,314191.0,25.032,25.0607,24.6782,24.7164,314191.0
2022-07-29 09:35:00,25.85,25.95,25.73,25.74,139162.0,24.7164,24.8121,24.6017,24.6113,139162.0
2022-07-29 09:40:00,25.75,25.93,25.74,25.88,141488.0,24.6208,24.7929,24.6113,24.7451,141488.0
2022-07-29 09:45:00,25.88,26.02,25.79,25.89,102730.0,24.7451,24.879,24.6591,24.7547,102730.0
2022-07-29 09:50:00,25.88,25.88,25.58,25.61,149166.0,24.7451,24.7451,24.4583,24.487,149166.0
2022-07-29 09:55:00,25.6,25.63,25.54,25.63,128527.0,24.4774,24.5061,24.42,24.5061,128527.0
2022-07-29 10:00:00,25.64,25.76,25.56,25.69,65915.0,24.5156,24.6304,24.4392,24.5635,65915.0
2022-07-29 10:05:00,25.69,25.79,25.66,25.7,70971.0,24.5635,24.6591,24.5348,24.573,70971.0
2022-07-29 10:10:00,25.71,25.82,25.71,25.74,71203.0,24.5826,24.6878,24.5826,24.6113,71203.0
2022-07-29 10:15:00,25.74,25.93,25.73,25.93,36494.0,24.6113,24.7929,24.6017,24.7929,36494.0
2022-07-29 10:20:00,25.93,25.98,25.91,25.93,111527.0,24.7929,24.8407,24.7738,24.7929,111527.0
2022-07-29 10:25:00,25.94,26.02,25.92,25.96,69051.0,24.8025,24.879,24.7834,24.8216,69051.0
2022-07-29 10:30:00,25.96,25.96,25.88,25.88,56880.0,24.8216,24.8216,24.7451,24.7451,56880.0
2022-07-29 10:35:00,25.88,26.01,25.88,25.94,74343.0,24.7451,24.8694,24.7451,24.8025,74343.0
2022-07-29 10:40:00,25.95,26.03,25.88,26.03,74958.0,24.8121,24.8885,24.7451,24.8885,74958.0
2022-07-29 10:45:00,26.04,26.12,26.01,26.1,104278.0,24.8981,24.9746,24.8694,24.9555,104278.0
2022-07-29 10:50:00,26.11,26.21,26.11,26.14,100947.0,24.965,25.0607,24.965,24.9937,100947.0
2022-07-29 10:55:00,26.13,26.18,26.11,26.13,54106.0,24.9842,25.032,24.965,24.9842,54106.0
2022-07-29 11:00:00,26.14,26.21,26.12,26.18,65941.0,24.9937,25.0607,24.9746,25.032,65941.0
2022-07-29 11:05:00,26.18,26.21,26.12,26.12,166857.0,25.032,25.0607,24.9746,24.9746,166857.0
2022-07-29 11:10:00,26.12,26.2,26.1,26.18,52007.0,24.9746,25.0511,24.9555,25.032,52007.0
2022-07-29 11:15:00,26.18,26.26,26.18,26.23,48939.0,25.032,25.1085,25.032,25.0798,48939.0
2022-07-29 11:20:00,26.24,26.29,26.16,26.16,34922.0,25.0893,25.1371,25.0128,25.0128,34922.0
2022-07-29 11:25:00,26.17,26.2,26.15,26.18,34204.0,25.0224,25.0511,25.0033,25.032,34204.0
2022-07-29 11:30:00,26.18,26.21,26.02,26.03,127863.0,25.032,25.0607,24.879,24.8885,127863.0
2022-07-29 11:35:00,26.03,26.09,26.0,26.09,109453.0,24.8885,24.9459,24.8599,24.9459,109453.0
2022-07-29 11:40:00,26.09,26.25,26.09,26.25,92219.0,24.9459,25.0989,24.9459,25.0989,92219.0
2022-07-29 11:45:00,26.26,26.3,26.25,26.3,76226.0,25.1085,25.1467,25.0989,25.1467,76226.0
2022-07-29 11:50:00,26.3,26.3,26.25,26.29,41208.0,25.1467,25.1467,25.0989,25.1371,41208.0
2022-07-29 11:55:00,26.29,26.3,26.2,26.21,35969.0,25.1371,25.1467,25.0511,25.0607,35969.0
2022-07-29 12:00:00,26.22,26.27,26.21,26.26,33022.0,25.0702,25.118,25.0607,25.1085,33022.0
2022-07-29 12:05:00,26.27,26.29,26.22,26.23,48422.0,25.118,25.1371,25.0702,25.0798,48422.0
2022-07-29 12:10:00,26.23,26.29,26.22,26.23,21430.0,25.0798,25.1371,25.0702,25.0798,21430.0
2022-07-29 12:15:00,26.23,26.25,26.21,26.22,26639.0,25.0798,25.0989,25.0607,25.0702,26639.0
2022-07-29 12:20:00,26.23,26.28,26.2,26.25,10217.0,25.0798,25.1276,25.0511,25.0989,10217.0
2022-07-29 12:25:00,26.24,26.24,26.18,26.19,17357.0,25.0893,25.0893,25.032,25.0415,17357.0
2022-07-29 12:30:00,26.19,26.22,26.18,26.21,14724.0,25.0415,25.0702,25.032,25.0607,14724.0
2022-07-29 12:35:00,26.21,26.23,26.19,26.21,18101.0,25.0607,25.0798,25.0415,25.0607,18101.0
2022-07-29 12:40:00,26.21,26.21,26.17,26.18,9688.0,25.0607,25.0607,25.0224,25.032,9688.0
2022-07-29 12:45:00,26.18,26.25,26.18,26.22,32097.0,25.032,25.0989,25.032,25.0702,32097.0
2022-07-29 12:50:00,26.22,26.27,26.21,26.27,18828.0,25.0702,25.118,25.0607,25.118,18828.0
2022-07-29 12:55:00,26.27,26.29,26.25,26.25,9389.0,25.118,25.1371,25.0989,25.0989,9389.0
2022-07-29 13:00:00,26.26,26.27,26.22,26.22,24245.0,25.1085,25.118,25.0702,25.0702,24245.0
2022-07-29 13:05:00,26.22,26.24,26.18,26.2,18650.0,25.0702,25.0893,25.032,25.0511,18650.0
2022-07-29 13:10:00,26.2,26.25,26.2,26.22,13167.0,25.0511,25.0989,25.0511,25.0702,13167.0
2022-07-29 13:15:00,26.22,26.23,26.2,26.2,16910.0,25.0702,25.0798,25.0511,25.0511,16910.0
2022-07-29 13:20:00,26.2,26.2,26.16,26.17,14412.0,25.0511,25.0511,25.0128,25.0224,14412.0
2022-07-29 13:25:00,26.17,26.22,26.16,26.2,15954.0,25.0224,25.0702,25.0128,25.0511,15954.0
2022-07-29 13:30:00,26.2,26.21,26.18,26.2,12342.0,25.0511,25.0607,25.032,25.0511,12342.0
2022-07-29 13:35:00,26.21,26.27,26.21,26.26,18885.0,25.0607,25.118,25.0607,25.1085,18885.0
2022-07-29 13:40:00,26.26,26.3,26.25,26.29,17170.0,25.1085,25.1467,25.0989,25.1371,17170.0
2022-07-29 13:45:00,26.29,26.3,26.29,26.29,14825.0,25.1371,25.1467,25.1371,25.1371,14825.0
2022-07-29 13:50:00,26.29,26.34,26.29,26.33,36133.0,25.1371,25.185,25.1371,25.1754,36133.0
2022-07-29 13:55:00,26.34,26.34,26.32,26.34,17244.0,25.185,25.185,25.1658,25.185,17244.0
2022-07-29 14:00:00,26.34,26.38,26.34,26.37,44909.0,25.185,25.2232,25.185,25.2136,44909.0
2022-07-29 14:05:00,26.37,26.39,26.34,26.37,49431.0,25.2136,25.2328,25.185,25.2136,49431.0
2022-07-29 14:10:00,26.37,26.37,26.28,26.33,50409.0,25.2136,25.2136,25.1276,25.1754,50409.0
2022-07-29 14:15:00,26.33,26.34,26.32,26.32,19926.0,25.1754,25.185,25.1658,25.1658,19926.0
2022-07-29 14:20:00,26.32,26.33,26.26,26.26,18899.0,25.1658,25.1754,25.1085,25.1085,18899.0
2022-07-29 14:25:00,26.27,26.28,26.26,26.27,12003.0,25.118,25.1276,25.1085,25.118,12003.0
2022-07-29 14:30:00,26.27,26.27,26.25,26.25,14169.0,25.118,25.118,25.0989,25.0989,14169.0
2022-07-29 14:35:00,26.26,26.28,26.25,26.26,16931.0,25.1085,25.1276,25.0989,25.1085,16931.0
2022-07-29 14:40:00,26.25,26.27,26.23,26.27,41201.0,25.0989,25.118,25.0798,25.118,41201.0
2022-07-29 14:45:00,26.28,26.3,26.28,26.3,10234.0,25.1276,25.1467,25.1276,25.1467,10234.0
2022-07-29 14:50:00,26.3,26.3,26.26,26.27,21072.0,25.1467,25.1467,25.1085,25.118,21072.0
2022-07-29 14:55:00,26.27,26.3,26.27,26.3,6458.0,25.118,25.1467,25.118,25.1467,6458.0
2022-07-29 15:00:00,26.3,26.36,26.3,26.36,32698.0,25.1467,25.2041,25.1467,25.2041,32698.0
2022-07-29 15:05:00,26.35,26.35,26.33,26.34,11990.0,25.1945,25.1945,25.1754,25.185,11990.0
2022-07-29 15:10:00,26.33,26.33,26.27,26.28,25941.0,25.1754,25.1754,25.118,25.1276,25941.0
2022-07-29 15:15:00,26.28,26.3,26.27,26.3,11418.0,25.1276,25.1467,25.118,25.1467,11418.0
2022-07-29 15:20:00,26.3,26.3,26.25,26.25,19848.0,25.1467,25.1467,25.0989,25.0989,19848.0
2022-07-29 15:25:00,26.26,26.26,26.23,26.24,17855.0,25.1085,25.1085,25.0798,25.0893,17855.0
2022-07-29 15:30:00,26.25,26.27,26.25,26.27,16114.0,25.0989,25.118,25.0989,25.118,16114.0
2022-07-29 15:35:00,26.27,26.3,26.27,26.29,34334.0,25.118,25.1467,25.118,25.1371,34334.0
2022-07-29 15:40:00,26.28,26.28,26.21,26.24,63805.0,25.1276,25.1276,25.0607,25.0893,63805.0
2022-07-29 15:45:00,26.25,26.26,26.23,26.26,68498.0,25.0989,25.1085,25.0798,25.1085,68498.0
2022-07-29 15:50:00,26.26,26.27,26.24,26.25,72622.0,25.1085,25.118,25.0893,25.0989,72622.0
2022-07-29 15:55:00,26.25,26.28,26.21,26.27,175173.0,25.0989,25.1276,25.0607,25.118,175173.0
2022-08-01 09:30:00,26.38,26.4,26.15,26.26,286481.0,25.2232,25.2423,25.0033,25.1085,286481.0
2022-08-01 09:35:00,26.25,26.4,26.16,26.39,47432.0,25.0989,25.2423,25.0128,25.2328,47432.0
2022-08-01 09:40:00,26.39,26.47,26.27,26.39,70273.0,25.2328,25.3093,25.118,25.2328,70273.0
2022-08-01 09:45:00,26.37,26.49,26.36,26.43,42468.0,25.2136,25.3284,25.2041,25.271,42468.0
2022-08-01 09:50:00,26.42,26.42,26.25,26.28,50391.0,25.2614,25.2614,25.0989,25.1276,50391.0
2022-08-01 09:55:00,26.28,26.32,26.24,26.24,16338.0,25.1276,25.1658,25.0893,25.0893,16338.0
2022-08-01 10:00:00,26.25,26.38,26.11,26.2,69782.0,25.0989,25.2232,24.965,25.0511,69782.0
2022-08-01 10:05:00,26.2,26.26,26.1,26.14,31844.0,25.0511,25.1085,24.9555,24.9937,31844.0
2022-08-01 10:10:00,26.13,26.22,26.1,26.22,53271.0,24.9842,25.0702,24.9555,25.0702,53271.0
2022-08-01 10:15:00,26.22,26.25,26.16,26.16,35990.0,25.0702,25.0989,25.0128,25.0128,35990.0
2022-08-01 10:20:00,26.15,26.15,26.05,26.07,55683.0,25.0033,25.0033,24.9077,24.9268,55683.0
2022-08-01 10:25:00,26.07,26.08,25.98,26.03,82414.0,24.9268,24.9364,24.8407,24.8885,82414.0
2022-08-01 10:30:00,26.04,26.1,26.03,26.1,51617.0,24.8981,24.9555,24.8885,24.9555,51617.0
2022-08-01 10:35:00,26.09,26.13,26.04,26.1,112724.0,24.9459,24.9842,24.8981,24.9555,112724.0
2022-08-01 10:40:00,26.09,26.15,26.09,26.15,14172.0,24.9459,25.0033,24.9459,25.0033,14172.0
2022-08-01 10:45:00,26.17,26.22,26.16,26.21,11143.0,25.0224,25.0702,25.0128,25.0607,11143.0
2022-08-01 10:50:00,26.22,26.24,26.16,26.16,33104.0,25.0702,25.0893,25.0128,25.0128,33104.0
2022-08-01 10:55:00,26.14,26.17,26.11,26.17,80839.0,24.9937,25.0224,24.965,25.0224,80839.0
2022-08-01 11:00:00,26.17,26.18,26.09,26.11,47897.0,25.0224,25.032,24.9459,24.965,47897.0
2022-08-01 11:05:00,26.1,26.11,26.0,26.02,76567.0,24.9555,24.965,24.8599,24.879,76567.0
2022-08-01 11:10:00,26.03,26.11,26.02,26.1,38746.0,24.8885,24.965,24.879,24.9555,38746.0
2022-08-01 11:15:00,26.11,26.14,26.05,26.06,32132.0,24.965,24.9937,24.9077,24.9172,32132.0
2022-08-01 11:20:00,26.06,26.17,26.06,26.17,141610.0,24.9172,25.0224,24.9172,25.0224,141610.0
2022-08-01 11:25:00,26.17,26.21,26.14,26.19,41483.0,25.0224,25.0607,24.9937,25.0415,41483.0
2022-08-01 11:30:00,26.2,26.23,26.18,26.21,53557.0,25.0511,25.0798,25.032,25.0607,53557.0
2022-08-01 11:35:00,26.22,26.25,26.2,26.22,24868.0,25.0702,25.0989,25.0511,25.0702,24868.0
2022-08-01 11:40:00,26.21,26.29,26.21,26.29,33981.0,25.0607,25.1371,25.0607,25.1371,33981.0
2022-08-01 11:45:00,26.3,26.33,26.29,26.3,52653.0,25.1467,25.1754,25.1371,25.1467,52653.0
2022-08-01 11:50:00,26.31,26.31,26.23,26.23,30261.0,25.1563,25.1563,25.0798,25.0798,30261.0
2022-08-01 11:55:00,26.22,26.26,26.21,26.26,46514.0,25.0702,25.1085,25.0607,25.1085,46514.0
2022-08-01 12:00:00,26.26,26.3,26.26,26.29,12315.0,25.1085,25.1467,25.1085,25.1371,12315.0
2022-08-01 12:05:00,26.3,26.3,26.27,26.27,3378.0,25.1467,25.1467,25.118,25.118,3378.0
2022-08-01 12:10:00,26.27,26.28,26.23,26.25,17531.0,25.118,25.1276,25.0798,25.0989,17531.0
2022-08-01 12:15:00,26.25,26.25,26.21,26.23,40940.0,25.0989,25.0989,25.0607,25.0798,40940.0
2022-08-01 12:20:00,26.22,26.32,26.22,26.31,23756.0,25.0702,25.1658,25.0702,25.1563,23756.0
2022-08-01 12:25:00,26.3,26.31,26.29,26.31,49782.0,25.1467,25.1563,25.1371,25.1563,49782.0
2022-08-01 12:30:00,26.31,26.34,26.29,26.34,22738.0,25.1563,25.185,25.1371,25.185,22738.0
2022-08-01 12:35:00,26.34,26.37,26.34,26.37,9057.0,25.185,25.2136,25.185,25.2136,9057.0
2022-08-01 12:40:00,26.38,26.38,26.35,26.37,39650.0,25.2232,25.2232,25.1945,25.2136,39650.0
2022-08-01 12:45:00,26.38,26.41,26.38,26.41,21921.0,25.2232,25.2519,25.2232,25.2519,21921.0
2022-08-01 12:50:00,26.4,26.44,26.38,26.44,75486.0,25.2423,25.2806,25.2232,25.2806,75486.0
2022-08-01 12:55:00,26.44,26.46,26.43,26.44,19039.0,25.2806,25.2997,25.271,25.2806,19039.0
2022-08-01 13:00:00,26.43,26.43,26.33,26.34,43279.0,25.271,25.271,25.1754,25.185,43279.0
2022-08-01 13:05:00,26.34,26.37,26.33,26.35,9639.0,25.185,25.2136,25.1754,25.1945,9639.0
2022-08-01 13:10:00,26.35,26.35,26.32,26.34,5093.0,25.1945,25.1945,25.1658,25.185,5093.0
2022-08-01 13:15:00,26.35,26.36,26.3,26.3,19987.0,25.1945,25.2041,25.1467,25.1467,19987.0
2022-08-01 13:20:00,26.3,26.3,26.27,26.3,13766.0,25.1467,25.1467,25.118,25.1467,13766.0
2022-08-01 13:25:00,26.3,26.31,26.28,26.28,13256.0,25.1467,25.1563,25.1276,25.1276,13256.0
2022-08-01 13:30:00,26.27,26.28,26.25,26.27,6230.0,25.118,25.1276,25.0989,25.118,6230.0
2022-08-01 13:35:00,26.26,26.29,26.26,26.28,11480.0,25.1085,25.1371,25.1085,25.1276,11480.0
2022-08-01 13:40:00,26.28,26.31,26.24,26.24,21458.0,25.1276,25.1563,25.0893,25.0893,21458.0
2022-08-01 13:45:00,26.24,26.24,26.19,26.22,21204.0,25.0893,25.0893,25.0415,25.0702,21204.0
2022-08-01 13:50:00,26.22,26.22,26.2,26.2,6459.0,25.0702,25.0702,25.0511,25.0511,6459.0
2022-08-01 13:55:00,26.19,26.2,26.19,26.2,4800.0,25.0415,25.0511,25.0415,25.0511,4800.0
2022-08-01 14:00:00,26.19,26.19,26.16,26.18,11446.0,25.0415,25.0415,25.0128,25.032,11446.0
2022-08-01 14:05:00,26.17,26.21,26.16,26.2,12609.0,25.0224,25.0607,25.0128,25.0511,12609.0
2022-08-01 14:10:00,26.18,26.23,26.18,26.23,8539.0,25.032,25.0798,25.032,25.0798,8539.0
2022-08-01 14:15:00,26.23,26.23,26.17,26.18,27562.0,25.0798,25.0798,25.0224,25.032,27562.0
2022-08-01 14:20:00,26.17,26.18,26.15,26.17,24056.0,25.0224,25.032,25.0033,25.0224,24056.0
2022-08-01 14:25:00,26.17,26.17,26.12,26.16,12245.0,25.0224,25.0224,24.9746,25.0128,12245.0
2022-08-01 14:30:00,26.16,26.18,26.15,26.17,13012.0,25.0128,25.032,25.0033,25.0224,13012.0
2022-08-01 14:35:00,26.17,26.17,26.14,26.15,10686.0,25.0224,25.0224,24.9937,25.0033,10686.0
2022-08-01 14:40:00,26.15,26.15,26.1,26.11,15027.0,25.0033,25.0033,24.9555,24.965,15027.0
2022-08-01 14:45:00,26.1,26.11,26.09,26.1,30583.0,24.9555,24.965,24.9459,24.9555,30583.0
2022-08-01 14:50:00,26.1,26.13,26.09,26.13,19106.0,24.9555,24.9842,24.9459,24.9842,19106.0
2022-08-01 14:55:00,26.13,26.18,26.13,26.17,35408.0,24.9842,25.032,24.9842,25.0224,35408.0
2022-08-01 15:00:00,26.16,26.17,26.13,26.14,20369.0,25.0128,25.0224,24.9842,24.9937,20369.0
2022-08-01 15:05:00,26.14,26.15,26.14,26.15,15763.0,24.9937,25.0033,24.9937,25.0033,15763.0
2022-08-01 15:10:00,26.14,26.15,26.12,26.15,26949.0,24.9937,25.0033,24.9746,25.0033,26949.0
2022-08-01 15:15:00,26.15,26.18,26.15,26.16,11091.0,25.0033,25.032,25.0033,25.0128,11091.0
2022-08-01 15:20:00,26.15,26.15,26.13,26.13,5604.0,25.0033,25.0033,24.9842,24.9842,5604.0
2022-08-01 15:25:00,26.13,26.14,26.13,26.14,8133.0,24.9842,24.9937,24.9842,24.9937,8133.0
2022-08-01 15:30:00,26.14,26.15,26.14,26.14,23260.0,24.9937,25.0033,24.9937,24.9937,23260.0
2022-08-01 15:35:00,26.15,26.16,26.14,26.14,14071.0,25.0033,25.0128,24.9937,24.9937,14071.0
2022-08-01 15:40:00,26.14,26.16,26.14,26.16,11015.0,24.9937,25.0128,24.9937,25.0128,11015.0
2022-08-01 15:45:00,26.16,26.2,26.16,26.2,35928.0,25.0128,25.0511,25.0128,25.0511,35928.0
2022-08-01 15:50:00,26.21,26.23,26.2,26.21,39994.0,25.0607,25.0798,25.0511,25.0607,39994.0
2022-08-01 15:55:00,26.21,26.23,26.2,26.22,193922.0,25.0607,25.0798,25.0511,25.0702,193922.0
2022-08-02 09:30:00,26.3,26.48,26.3,26.34,271678.0,25.1467,25.3188,25.1467,25.185,271678.0
2022-08-02 09:35:00,26.34,26.43,26.29,26.39,51340.0,25.185,25.271,25.1371,25.2328,51340.0
2022-08-02 09:40:00,26.4,26.41,26.28,26.28,58639.0,25.2423,25.2519,25.1276,25.1276,58639.0
2022-08-02 09:45:00,26.27,26.32,26.09,26.15,72533.0,25.118,25.1658,24.9459,25.0033,72533.0
2022-08-02 09:50:00,26.14,26.38,26.13,26.38,99180.0,24.9937,25.2232,24.9842,25.2232,99180.0
2022-08-02 09:55:00,26.39,26.47,26.3,26.39,78336.0,25.2328,25.3093,25.1467,25.2328,78336.0
2022-08-02 10:00:00,26.41,26.56,26.4,26.55,114516.0,25.2519,25.3953,25.2423,25.3857,114516.0
2022-08-02 10:05:00,26.55,26.72,26.55,26.67,143871.0,25.3857,25.5483,25.3857,25.5005,143871.0
2022-08-02 10:10:00,26.66,26.83,26.62,26.69,198480.0,25.4909,25.6535,25.4527,25.5196,198480.0
2022-08-02 10:15:00,26.7,26.91,26.7,26.91,152024.0,25.5292,25.73,25.5292,25.73,152024.0
2022-08-02 10:20:00,26.91,26.93,26.77,26.78,137360.0,25.73,25.7491,25.5961,25.6057,137360.0
2022-08-02 10:25:00,26.79,26.82,26.73,26.79,101940.0,25.6152,25.6439,25.5579,25.6152,101940.0
2022-08-02 10:30:00,26.8,26.83,26.6,26.6,53647.0,25.6248,25.6535,25.4336,25.4336,53647.0
2022-08-02 10:35:00,26.6,26.61,26.49,26.52,55073.0,25.4336,25.4431,25.3284,25.3571,55073.0
2022-08-02 10:40:00,26.55,26.55,26.43,26.46,113852.0,25.3857,25.3857,25.271,25.2997,113852.0
2022-08-02 10:45:00,26.46,26.59,26.43,26.58,88074.0,25.2997,25.424,25.271,25.4144,88074.0
2022-08-02 10:50:00,26.56,26.59,26.49,26.58,43063.0,25.3953,25.424,25.3284,25.4144,43063.0
2022-08-02 10:55:00,26.58,26.6,26.46,26.52,49266.0,25.4144,25.4336,25.2997,25.3571,49266.0
2022-08-02 11:00:00,26.52,26.55,26.41,26.43,35912.0,25.3571,25.3857,25.2519,25.271,35912.0
2022-08-02 11:05:00,26.43,26.52,26.38,26.51,119229.0,25.271,25.3571,25.2232,25.3475,119229.0
2022-08-02 11:10:00,26.52,26.52,26.42,26.44,57919.0,25.3571,25.3571,25.2614,25.2806,57919.0
2022-08-02 11:15:00,26.44,26.54,26.44,26.52,85990.0,25.2806,25.3762,25.2806,25.3571,85990.0
2022-08-02 11:20:00,26.51,26.51,26.45,26.49,28329.0,25.3475,25.3475,25.2901,25.3284,28329.0
2022-08-02 11:25:00,26.5,26.6,26.5,26.59,31766.0,25.3379,25.4336,25.3379,25.424,31766.0
2022-08-02 11:30:00,26.59,26.64,26.56,26.61,40477.0,25.424,25.4718,25.3953,25.4431,40477.0
2022-08-02 11:35:00,26.61,26.77,26.61,26.69,158434.0,25.4431,25.5961,25.4431,25.5196,158434.0
2022-08-02 11:40:00,26.7,26.74,26.68,26.71,60910.0,25.5292,25.5674,25.51,25.5387,60910.0
2022-08-02 11:45:00,26.7,26.72,26.67,26.7,45618.0,25.5292,25.5483,25.5005,25.5292,45618.0
2022-08-02 11:50:00,26.69,26.7,26.62,26.63,65639.0,25.5196,25.5292,25.4527,25.4622,65639.0
2022-08-02 11:55:00,26.63,26.64,26.56,26.62,62034.0,25.4622,25.4718,25.3953,25.4527,62034.0
2022-08-02 12:00:00,26.63,26.66,26.59,26.65,43288.0,25.4622,25.4909,25.424,25.4814,43288.0
2022-08-02 12:05:00,26.66,26.66,26.55,26.57,32072.0,25.4909,25.4909,25.3857,25.4049,32072.0
2022-08-02 12:10:00,26.57,26.59,26.55,26.57,14380.0,25.4049,25.424,25.3857,25.4049,14380.0
2022-08-02 12:15:00,26.56,26.6,26.54,26.6,31320.0,25.3953,25.4336,25.3762,25.4336,31320.0
2022-08-02 12:20:00,26.61,26.63,26.58,26.6,25181.0,25.4431,25.4622,25.4144,25.4336,25181.0
2022-08-02 12:25:00,26.57,26.57,26.55,26.56,9164.0,25.4049,25.4049,25.3857,25.3953,9164.0
2022-08-02 12:30:00,26.56,26.56,26.45,26.45,38366.0,25.3953,25.3953,25.2901,25.2901,38366.0
2022-08-02 12:35:00,26.44,26.5,26.44,26.5,16435.0,25.2806,25.3379,25.2806,25.3379,16435.0
2022-08-02 12:40:00,26.5,26.51,26.5,26.51,8141.0,25.3379,25.3475,25.3379,25.3475,8141.0
2022-08-02 12:45:00,26.53,26.56,26.52,26.56,30996.0,25.3666,25.3953,25.3571,25.3953,30996.0
2022-08-02 12:50:00,26.57,26.58,26.54,26.58,9200.0,25.4049,25.4144,25.3762,25.4144,9200.0
2022-08-02 12:55:00,26.58,26.62,26.58,26.62,15677.0,25.4144,25.4527,25.4144,25.4527,15677.0
2022-08-02 13:00:00,26.61,26.65,26.61,26.65,13681.0,25.4431,25.4814,25.4431,25.4814,13681.0
2022-08-02 13:05:00,26.66,26.7,26.64,26.7,31505.0,25.4909,25.5292,25.4718,25.5292,31505.0
2022-08-02 13:10:00,26.7,26.7,26.66,26.66,28232.0,25.5292,25.5292,25.4909,25.4909,28232.0
2022-08-02 13:15:00,26.67,26.71,26.64,26.69,46868.0,25.5005,25.5387,25.4718,25.5196,46868.0
2022-08-02 13:20:00,26.68,26.68,26.63,26.64,36928.0,25.51,25.51,25.4622,25.4718,36928.0
2022-08-02 13:25:00,26.64,26.64,26.56,26.56,75814.0,25.4718,25.4718,25.3953,25.3953,75814.0
2022-08-02 13:30:00,26.55,26.55,26.41,26.41,96465.0,25.3857,25.3857,25.2519,25.2519,96465.0
2022-08-02 13:35:00,26.41,26.41,26.34,26.36,39700.0,25.2519,25.2519,25.185,25.2041,39700.0
2022-08-02 13:40:00,26.36,26.39,26.35,26.39,17159.0,25.2041,25.2328,25.1945,25.2328,17159.0
2022-08-02 13:45:00,26.38,26.39,26.34,26.38,42650.0,25.2232,25.2328,25.185,25.2232,42650.0
2022-08-02 13:50:00,26.37,26.39,26.34,26.39,22202.0,25.2136,25.2328,25.185,25.2328,22202.0
2022-08-02 13:55:00,26.39,26.41,26.35,26.38,17413.0,25.2328,25.2519,25.1945,25.2232,17413.0
2022-08-02 14:00:00,26.35,26.35,26.23,26.24,68439.0,25.1945,25.1945,25.0798,25.0893,68439.0
2022-08-02 14:05:00,26.25,26.26,26.22,26.23,54942.0,25.0989,25.1085,25.0702,25.0798,54942.0
2022-08-02 14:10:00,26.23,26.27,26.18,26.27,46506.0,25.0798,25.118,25.032,25.118,46506.0
2022-08-02 14:15:00,26.27,26.27,26.17,26.17,27861.0,25.118,25.118,25.0224,25.0224,27861.0
2022-08-02 14:20:00,26.16,26.21,26.16,26.2,27809.0,25.0128,25.0607,25.0128,25.0511,27809.0
2022-08-02 14:25:00,26.2,26.23,26.16,26.22,21378.0,25.0511,25.0798,25.0128,25.0702,21378.0
2022-08-02 14:30:00,26.21,26.22,26.18,26.21,29386.0,25.0607,25.0702,25.032,25.0607,29386.0
2022-08-02 14:35:00,26.21,26.22,26.19,26.21,22873.0,25.0607,25.0702,25.0415,25.0607,22873.0
2022-08-02 14:40:00,26.21,26.23,26.17,26.17,15717.0,25.0607,25.0798,25.0224,25.0224,15717.0
2022-08-02 14:45:00,26.17,26.23,26.16,26.23,15839.0,25.0224,25.0798,25.0128,25.0798,15839.0
2022-08-02 14:50:00,26.23,26.25,26.18,26.22,16667.0,25.0798,25.0989,25.032,25.0702,16667.0
2022-08-02 14:55:00,26.21,26.21,26.16,26.2,17534.0,25.0607,25.0607,25.0128,25.0511,17534.0
2022-08-02 15:00:00,26.2,26.21,26.18,26.2,16661.0,25.0511,25.0607,25.032,25.0511,16661.0
2022-08-02 15:05:00,26.2,26.2,26.13,26.13,17302.0,25.0511,25.0511,24.9842,24.9842,17302.0
2022-08-02 15:10:00,26.12,26.13,26.07,26.09,28215.0,24.9746,24.9842,24.9268,24.9459,28215.0
2022-08-02 15:15:00,26.09,26.09,26.02,26.02,32428.0,24.9459,24.9459,24.879,24.879,32428.0
2022-08-02 15:20:00,26.02,26.05,26.0,26.01,17083.0,24.879,24.9077,24.8599,24.8694,17083.0
2022-08-02 15:25:00,26.0,26.03,26.0,26.0,31068.0,24.8599,24.8885,24.8599,24.8599,31068.0
2022-08-02 15:30:00,26.0,26.01,25.98,25.98,24615.0,24.8599,24.8694,24.8407,24.8407,24615.0
2022-08-02 15:35:00,25.97,26.04,25.96,26.02,30768.0,24.8312,24.8981,24.8216,24.879,30768.0
2022-08-02 15:40:00,26.01,26.02,25.98,25.99,18505.0,24.8694,24.879,24.8407,24.8503,18505.0
2022-08-02 15:45:00,25.98,25.99,25.91,25.92,37887.0,24.8407,24.8503,24.7738,24.7834,37887.0
2022-08-02 15:50:00,25.93,25.97,25.9,25.9,70127.0,24.7929,24.8312,24.7642,24.7642,70127.0
2022-08-02 15:55:00,25.89,25.95,25.87,25.9,211710.0,24.7547,24.8121,24.7356,24.7642,211710.0
2022-08-03 09:30:00,26.07,26.07,25.87,25.9,152193.0,24.9268,24.9268,24.7356,24.7642,152193.0
2022-08-03 09:35:00,25.9,25.93,25.79,25.89,62713.0,24.7642,24.7929,24.6591,24.7547,62713.0
2022-08-03 09:40:00,25.88,25.91,25.77,25.8,31353.0,24.7451,24.7738,24.6399,24.6686,31353.0
2022-08-03 09:45:00,25.79,25.95,25.77,25.93,53615.0,24.6591,24.8121,24.6399,24.7929,53615.0
2022-08-03 09:50:00,25.93,26.02,25.85,25.88,161779.0,24.7929,24.879,24.7164,24.7451,161779.0
2022-08-03 09:55:00,25.88,25.88,25.82,25.83,17455.0,24.7451,24.7451,24.6878,24.6973,17455.0
2022-08-03 10:00:00,25.85,25.85,25.59,25.73,146959.0,24.7164,24.7164,24.4678,24.6017,146959.0
2022-08-03 10:05:00,25.75,25.77,25.62,25.62,70243.0,24.6208,24.6399,24.4965,24.4965,70243.0
2022-08-03 10:10:00,25.61,25.67,25.59,25.6,52497.0,24.487,24.5443,24.4678,24.4774,52497.0
2022-08-03 10:15:00,25.59,25.6,25.3,25.37,466848.0,24.4678,24.4774,24.1906,24.2575,466848.0
2022-08-03 10:20:00,25.36,25.38,25.3,25.36,135313.0,24.2479,24.2671,24.1906,24.2479,135313.0
2022-08-03 10:25:00,25.36,25.48,25.35,25.48,61260.0,24.2479,24.3627,24.2384,24.3627,61260.0
2022-08-03 10:30:00,25.48,25.48,25.36,25.43,50571.0,24.3627,24.3627,24.2479,24.3149,50571.0
2022-08-03 10:35:00,25.44,25.52,25.36,25.47,27408.0,24.3244,24.4009,24.2479,24.3531,27408.0
2022-08-03 10:40:00,25.48,25.48,25.4,25.47,12006.0,24.3627,24.3627,24.2862,24.3531,12006.0
2022-08-03 10:45:00,25.47,25.54,25.45,25.54,12307.0,24.3531,24.42,24.334,24.42,12307.0
2022-08-03 10:50:00,25.53,25.53,25.38,25.43,51784.0,24.4105,24.4105,24.2671,24.3149,51784.0
2022-08-03 10:55:00,25.44,25.48,25.42,25.42,41324.0,24.3244,24.3627,24.3053,24.3053,41324.0
2022-08-03 11:00:00,25.42,25.49,25.4,25.4,20927.0,24.3053,24.3722,24.2862,24.2862,20927.0
2022-08-03 11:05:00,25.4,25.4,25.32,25.34,67649.0,24.2862,24.2862,24.2097,24.2288,67649.0
2022-08-03 11:10:00,25.34,25.36,25.32,25.33,85815.0,24.2288,24.2479,24.2097,24.2192,85815.0
2022-08-03 11:15:00,25.34,25.35,25.31,25.32,49488.0,24.2288,24.2384,24.2001,24.2097,49488.0
2022-08-03 11:20:00,25.31,25.4,25.3,25.32,71691.0,24.2001,24.2862,24.1906,24.2097,71691.0
2022-08-03 11:25:00,25.32,25.39,25.32,25.32,44265.0,24.2097,24.2766,24.2097,24.2097,44265.0
2022-08-03 11:30:00,25.32,25.37,25.32,25.37,34509.0,24.2097,24.2575,24.2097,24.2575,34509.0
2022-08-03 11:35:00,25.38,25.43,25.38,25.39,39644.0,24.2671,24.3149,24.2671,24.2766,39644.0
2022-08-03 11:40:00,25.41,25.43,25.38,25.38,71342.0,24.2957,24.3149,24.2671,24.2671,71342.0
2022-08-03 11:45:00,25.37,25.4,25.33,25.33,40947.0,24.2575,24.2862,24.2192,24.2192,40947.0
2022-08-03 11:50:00,25.33,25.34,25.3,25.34,14231.0,24.2192,24.2288,24.1906,24.2288,14231.0
2022-08-03 11:55:00,25.33,25.37,25.33,25.37,31757.0,24.2192,24.2575,24.2192,24.2575,31757.0
2022-08-03 12:00:00,25.36,25.4,25.34,25.39,47565.0,24.2479,24.2862,24.2288,24.2766,47565.0
2022-08-03 12:05:00,25.39,25.4,25.36,25.36,61147.0,24.2766,24.2862,24.2479,24.2479,61147.0
2022-08-03 12:10:00,25.36,25.41,25.36,25.39,30600.0,24.2479,24.2957,24.2479,24.2766,30600.0
2022-08-03 12:15:00,25.38,25.39,25.36,25.36,10708.0,24.2671,24.2766,24.2479,24.2479,10708.0
2022-08-03 12:20:00,25.37,25.41,25.37,25.41,21408.0,24.2575,24.2957,24.2575,24.2957,21408.0
2022-08-03 12:25:00,25.4,25.4,25.35,25.36,55616.0,24.2862,24.2862,24.2384,24.2479,55616.0
2022-08-03 12:30:00,25.36,25.37,25.34,25.36,30676.0,24.2479,24.2575,24.2288,24.2479,30676.0
2022-08-03 12:35:00,25.35,25.37,25.34,25.36,18933.0,24.2384,24.2575,24.2288,24.2479,18933.0
2022-08-03 12:40:00,25.37,25.37,25.35,25.36,25044.0,24.2575,24.2575,24.2384,24.2479,25044.0
2022-08-03 12:45:00,25.35,25.38,25.35,25.36,48623.0,24.2384,24.2671,24.2384,24.2479,48623.0
2022-08-03 12:50:00,25.36,25.38,25.35,25.35,47469.0,24.2479,24.2671,24.2384,24.2384,47469.0
2022-08-03 12:55:00,25.35,25.41,25.34,25.41,51366.0,24.2384,24.2957,24.2288,24.2957,51366.0
2022-08-03 13:00:00,25.41,25.43,25.41,25.41,21252.0,24.2957,24.3149,24.2957,24.2957,21252.0
2022-08-03 13:05:00,25.41,25.43,25.4,25.42,23297.0,24.2957,24.3149,24.2862,24.3053,23297.0
2022-08-03 13:10:00,25.42,25.42,25.4,25.4,31761.0,24.3053,24.3053,24.2862,24.2862,31761.0
2022-08-03 13:15:00,25.4,25.4,25.36,25.38,39582.0,24.2862,24.2862,24.2479,24.2671,39582.0
2022-08-03 13:20:00,25.37,25.38,25.36,25.36,22270.0,24.2575,24.2671,24.2479,24.2479,22270.0
2022-08-03 13:25:00,25.36,25.36,25.3,25.34,37688.0,24.2479,24.2479,24.1906,24.2288,37688.0
2022-08-03 13:30:00,25.35,25.4,25.35,25.39,27761.0,24.2384,24.2862,24.2384,24.2766,27761.0
2022-08-03 13:35:00,25.38,25.41,25.38,25.39,66992.0,24.2671,24.2957,24.2671,24.2766,66992.0
2022-08-03 13:40:00,25.39,25.41,25.39,25.4,49271.0,24.2766,24.2957,24.2766,24.2862,49271.0
2022-08-03 13:45:00,25.4,25.43,25.4,25.41,44161.0,24.2862,24.3149,24.2862,24.2957,44161.0
2022-08-03 13:50:00,25.42,25.45,25.42,25.43,52222.0,24.3053,24.334,24.3053,24.3149,52222.0
2022-08-03 13:55:00,25.43,25.43,25.39,25.4,69487.0,24.3149,24.3149,24.2766,24.2862,69487.0
2022-08-03 14:00:00,25.39,25.4,25.37,25.39,33729.0,24.2766,24.2862,24.2575,24.2766,33729.0
2022-08-03 14:05:00,25.39,25.39,25.35,25.35,23762.0,24.2766,24.2766,24.2384,24.2384,23762.0
2022-08-03 14:10:00,25.35,25.36,25.34,25.34,22407.0,24.2384,24.2479,24.2288,24.2288,22407.0
2022-08-03 14:15:00,25.34,25.36,25.34,25.36,21727.0,24.2288,24.2479,24.2288,24.2479,21727.0
2022-08-03 14:20:00,25.37,25.38,25.37,25.38,42906.0,24.2575,24.2671,24.2575,24.2671,42906.0
2022-08-03 14:25:00,25.38,25.39,25.37,25.39,30431.0,24.2671,24.2766,24.2575,24.2766,30431.0
2022-08-03 14:30:00,25.4,25.41,25.38,25.39,59952.0,24.2862,24.2957,24.2671,24.2766,59952.0
2022-08-03 14:35:00,25.4,25.4,25.35,25.35,28228.0,24.2862,24.2862,24.2384,24.2384,28228.0
2022-08-03 14:40:00,25.35,25.36,25.33,25.34,40445.0,24.2384,24.2479,24.2192,24.2288,40445.0
2022-08-03 14:45:00,25.33,25.37,25.32,25.36,61810.0,24.2192,24.2575,24.2097,24.2479,61810.0
2022-08-03 14:50:00,25.36,25.39,25.35,25.39,13843.0,24.2479,24.2766,24.2384,24.2766,13843.0
2022-08-03 14:55:00,25.39,25.39,25.38,25.38,30161.0,24.2766,24.2766,24.2671,24.2671,30161.0
2022-08-03 15:00:00,25.39,25.41,25.38,25.4,54571.0,24.2766,24.2957,24.2671,24.2862,54571.0
2022-08-03 15:05:00,25.4,25.41,25.39,25.39,38433.0,24.2862,24.2957,24.2766,24.2766,38433.0
2022-08-03 15:10:00,25.4,25.42,25.39,25.42,26325.0,24.2862,24.3053,24.2766,24.3053,26325.0
2022-08-03 15:15:00,25.41,25.43,25.41,25.43,78962.0,24.2957,24.3149,24.2957,24.3149,78962.0
2022-08-03 15:20:00,25.43,25.43,25.43,25.43,34260.0,24.3149,24.3149,24.3149,24.3149,34260.0
2022-08-03 15:25:00,25.42,25.45,25.41,25.44,89609.0,24.3053,24.334,24.2957,24.3244,89609.0
2022-08-03 15:30:00,25.44,25.46,25.43,25.45,80494.0,24.3244,24.3435,24.3149,24.334,80494.0
2022-08-03 15:35:00,25.45,25.46,25.45,25.45,25846.0,24.334,24.3435,24.334,24.334,25846.0
2022-08-03 15:40:00,25.46,25.48,25.45,25.47,103494.0,24.3435,24.3627,24.334,24.3531,103494.0
2022-08-03 15:45:00,25.47,25.47,25.43,25.43,40626.0,24.3531,24.3531,24.3149,24.3149,40626.0
2022-08-03 15:50:00,25.44,25.51,25.44,25.5,121547.0,24.3244,24.3913,24.3244,24.3818,121547.0
2022-08-03 15:55:00,25.5,25.55,25.5,25.53,163313.0,24.3818,24.4296,24.3818,24.4105,163313.0
2022-08-04 09:30:00,25.78,25.87,25.63,25.65,219147.0,24.6495,24.7356,24.5061,24.5252,219147.0
2022-08-04 09:35:00,25.64,25.75,25.64,25.74,50593.0,24.5156,24.6208,24.5156,24.6113,50593.0
2022-08-04 09:40:00,25.73,25.85,25.7,25.85,40883.0,24.6017,24.7164,24.573,24.7164,40883.0
2022-08-04 09:45:00,25.84,26.05,25.82,26.04,83657.0,24.7069,24.9077,24.6878,24.8981,83657.0
2022-08-04 09:50:00,26.04,26.09,25.99,26.01,71127.0,24.8981,24.9459,24.8503,24.8694,71127.0
2022-08-04 09:55:00,26.03,26.19,26.03,26.14,116822.0,24.8885,25.0415,24.8885,24.9937,116822.0
2022-08-04 10:00:00,26.15,26.32,26.08,26.31,76257.0,25.0033,25.1658,24.9364,25.1563,76257.0
2022-08-04 10:05:00,26.32,26.38,26.28,26.37,67946.0,25.1658,25.2232,25.1276,25.2136,67946.0
2022-08-04 10:10:00,26.38,26.44,26.33,26.43,68476.0,25.2232,25.2806,25.1754,25.271,68476.0
2022-08-04 10:15:00,26.43,26.48,26.4,26.41,90766.0,25.271,25.3188,25.2423,25.2519,90766.0
2022-08-04 10:20:00,26.41,26.44,26.34,26.37,114861.0,25.2519,25.2806,25.185,25.2136,114861.0
2022-08-04 10:25:00,26.37,26.42,26.34,26.36,31365.0,25.2136,25.2614,25.185,25.2041,31365.0
2022-08-04 10:30:00,26.38,26.42,26.31,26.32,66819.0,25.2232,25.2614,25.1563,25.1658,66819.0
2022-08-04 10:35:00,26.32,26.41,26.29,26.37,46505.0,25.1658,25.2519,25.1371,25.2136,46505.0
2022-08-04 10:40:00,26.37,26.37,26.2,26.2,53476.0,25.2136,25.2136,25.0511,25.0511,53476.0
2022-08-04 10:45:00,26.19,26.33,26.19,26.3,18971.0,25.0415,25.1754,25.0415,25.1467,18971.0
2022-08-04 10:50:00,26.3,26.33,26.29,26.33,32976.0,25.1467,25.1754,25.1371,25.1754,32976.0
2022-08-04 10:55:00,26.34,26.34,26.3,26.34,62176.0,25.185,25.185,25.1467,25.185,62176.0
2022-08-04 11:00:00,26.34,26.35,26.25,26.26,20294.0,25.185,25.1945,25.0989,25.1085,20294.0
2022-08-04 11:05:00,26.26,26.29,26.17,26.17,23403.0,25.1085,25.1371,25.0224,25.0224,23403.0
2022-08-04 11:10:00,26.16,26.19,26.14,26.15,23068.0,25.0128,25.0415,24.9937,25.0033,23068.0
2022-08-04 11:15:00,26.15,26.24,26.1,26.24,55887.0,25.0033,25.0893,24.9555,25.0893,55887.0
2022-08-04 11:20:00,26.24,26.37,26.24,26.3,153448.0,25.0893,25.2136,25.0893,25.1467,153448.0
2022-08-04 11:25:00,26.3,26.34,26.25,26.27,48169.0,25.1467,25.185,25.0989,25.118,48169.0
2022-08-04 11:30:00,26.27,26.33,26.24,26.31,37070.0,25.118,25.1754,25.0893,25.1563,37070.0
2022-08-04 11:35:00,26.31,26.33,26.24,26.24,19466.0,25.1563,25.1754,25.0893,25.0893,19466.0
2022-08-04 11:40:00,26.23,26.26,26.2,26.22,6205.0,25.0798,25.1085,25.0511,25.0702,6205.0
2022-08-04 11:45:00,26.22,26.31,26.22,26.29,42938.0,25.0702,25.1563,25.0702,25.1371,42938.0
2022-08-04 11:50:00,26.29,26.3,26.24,26.24,9255.0,25.1371,25.1467,25.0893,25.0893,9255.0
2022-08-04 11:55:00,26.24,26.25,26.22,26.23,21972.0,25.0893,25.0989,25.0702,25.0798,21972.0
2022-08-04 12:00:00,26.23,26.27,26.22,26.26,27445.0,25.0798,25.118,25.0702,25.1085,27445.0
2022-08-04 12:05:00,26.25,26.32,26.25,26.32,18081.0,25.0989,25.1658,25.0989,25.1658,18081.0
2022-08-04 12:10:00,26.32,26.32,26.31,26.32,18709.0,25.1658,25.1658,25.1563,25.1658,18709.0
2022-08-04 12:15:00,26.31,26.38,26.29,26.38,89771.0,25.1563,25.2232,25.1371,25.2232,89771.0
2022-08-04 12:20:00,26.38,26.39,26.35,26.36,25795.0,25.2232,25.2328,25.1945,25.2041,25795.0
2022-08-04 12:25:00,26.36,26.38,26.35,26.38,16542.0,25.2041,25.2232,25.1945,25.2232,16542.0
2022-08-04 12:30:00,26.38,26.42,26.37,26.42,21180.0,25.2232,25.2614,25.2136,25.2614,21180.0
2022-08-04 12:35:00,26.42,26.48,26.41,26.48,55048.0,25.2614,25.3188,25.2519,25.3188,55048.0
2022-08-04 12:40:00,26.48,26.48,26.44,26.48,20301.0,25.3188,25.3188,25.2806,25.3188,20301.0
2022-08-04 12:45:00,26.48,26.48,26.39,26.39,10530.0,25.3188,25.3188,25.2328,25.2328,10530.0
2022-08-04 12:50:00,26.39,26.43,26.39,26.43,10012.0,25.2328,25.271,25.2328,25.271,10012.0
2022-08-04 12:55:00,26.43,26.47,26.41,26.45,20226.0,25.271,25.3093,25.2519,25.2901,20226.0
2022-08-04 13:00:00,26.46,26.53,26.45,26.48,70512.0,25.2997,25.3666,25.2901,25.3188,70512.0
2022-08-04 13:05:00,26.48,26.52,26.47,26.49,25621.0,25.3188,25.3571,25.3093,25.3284,25621.0
2022-08-04 13:10:00,26.49,26.5,26.46,26.49,16833.0,25.3284,25.3379,25.2997,25.3284,16833.0
2022-08-04 13:15:00,26.49,26.54,26.48,26.49,23706.0,25.3284,25.3762,25.3188,25.3284,23706.0
2022-08-04 13:20:00,26.5,26.57,26.49,26.54,30433.0,25.3379,25.4049,25.3284,25.3762,30433.0
2022-08-04 13:25:00,26.52,26.6,26.52,26.57,47974.0,25.3571,25.4336,25.3571,25.4049,47974.0
2022-08-04 13:30:00,26.57,26.59,26.53,26.54,9117.0,25.4049,25.424,25.3666,25.3762,9117.0
2022-08-04 13:35:00,26.55,26.57,26.55,26.55,7249.0,25.3857,25.4049,25.3857,25.3857,7249.0
2022-08-04 13:40:00,26.55,26.6,26.55,26.58,41642.0,25.3857,25.4336,25.3857,25.4144,41642.0
2022-08-04 13:45:00,26.59,26.63,26.58,26.63,42521.0,25.424,25.4622,25.4144,25.4622,42521.0
2022-08-04 13:50:00,26.63,26.66,26.61,26.65,66544.0,25.4622,25.4909,25.4431,25.4814,66544.0
2022-08-04 13:55:00,26.66,26.66,26.59,26.59,22889.0,25.4909,25.4909,25.424,25.424,22889.0
2022-08-04 14:00:00,26.59,26.62,26.57,26.62,17637.0,25.424,25.4527,25.4049,25.4527,17637.0
2022-08-04 14:05:00,26.62,26.69,26.61,26.68,45266.0,25.4527,25.5196,25.4431,25.51,45266.0
2022-08-04 14:10:00,26.68,26.69,26.66,26.68,15510.0,25.51,25.5196,25.4909,25.51,15510.0
2022-08-04 14:15:00,26.67,26.69,26.66,26.69,35793.0,25.5005,25.5196,25.4909,25.5196,35793.0
2022-08-04 14:20:00,26.7,26.73,26.7,26.71,28669.0,25.5292,25.5579,25.5292,25.5387,28669.0
2022-08-04 14:25:00,26.72,26.73,26.71,26.71,14895.0,25.5483,25.5579,25.5387,25.5387,14895.0
2022-08-04 14:30:00,26.71,26.77,26.71,26.74,62752.0,25.5387,25.5961,25.5387,25.5674,62752.0
2022-08-04 14:35:00,26.76,26.77,26.73,26.75,19100.0,25.5865,25.5961,25.5579,25.577,19100.0
2022-08-04 14:40:00,26.76,26.76,26.69,26.73,16201.0,25.5865,25.5865,25.5196,25.5579,16201.0
2022-08-04 14:45:00,26.72,26.74,26.71,26.71,5212.0,25.5483,25.5674,25.5387,25.5387,5212.0
2022-08-04 14:50:00,26.72,26.73,26.71,26.72,11099.0,25.5483,25.5579,25.5387,25.5483,11099.0
2022-08-04 14:55:00,26.71,26.73,26.7,26.73,21105.0,25.5387,25.5579,25.5292,25.5579,21105.0
2022-08-04 15:00:00,26.72,26.72,26.68,26.69,18441.0,25.5483,25.5483,25.51,25.5196,18441.0
2022-08-04 15:05:00,26.68,26.68,26.63,26.64,6918.0,25.51,25.51,25.4622,25.4718,6918.0
2022-08-04 15:10:00,26.63,26.63,26.59,26.59,25425.0,25.4622,25.4622,25.424,25.424,25425.0
2022-08-04 15:15:00,26.58,26.61,26.57,26.61,65056.0,25.4144,25.4431,25.4049,25.4431,65056.0
2022-08-04 15:20:00,26.61,26.64,26.6,26.63,44931.0,25.4431,25.4718,25.4336,25.4622,44931.0
2022-08-04 15:25:00,26.62,26.62,26.56,26.59,27814.0,25.4527,25.4527,25.3953,25.424,27814.0
2022-08-04 15:30:00,26.59,26.61,26.51,26.51,32576.0,25.424,25.4431,25.3475,25.3475,32576.0
2022-08-04 15:35:00,26.5,26.52,26.46,26.46,31289.0,25.3379,25.3571,25.2997,25.2997,31289.0
2022-08-04 15:40:00,26.46,26.46,26.43,26.43,17481.0,25.2997,25.2997,25.271,25.271,17481.0
2022-08-04 15:45:00,26.43,26.46,26.41,26.46,70916.0,25.271,25.2997,25.2519,25.2997,70916.0
2022-08-04 15:50:00,26.45,26.49,26.45,26.48,76248.0,25.2901,25.3284,25.2901,25.3188,76248.0
2022-08-04 15:55:00,26.47,26.47,26.39,26.42,274407.0,25.3093,25.3093,25.2328,25.2614,274407.0
2022-08-05 09:30:00,25.81,25.81,25.6,25.71,345746.0,24.6782,24.6782,24.4774,24.5826,345746.0
2022-08-05 09:35:00,25.71,25.71,25.51,25.52,123939.0,24.5826,24.5826,24.3913,24.4009,123939.0
2022-08-05 09:40:00,25.5,25.71,25.45,25.69,95183.0,24.3818,24.5826,24.334,24.5635,95183.0
2022-08-05 09:45:00,25.7,25.7,25.57,25.65,40341.0,24.573,24.573,24.4487,24.5252,40341.0
2022-08-05 09:50:00,25.66,25.78,25.65,25.78,70999.0,24.5348,24.6495,24.5252,24.6495,70999.0
2022-08-05 09:55:00,25.78,25.84,25.71,25.81,54969.0,24.6495,24.7069,24.5826,24.6782,54969.0
2022-08-05 10:00:00,25.82,25.97,25.8,25.86,157018.0,24.6878,24.8312,24.6686,24.726,157018.0
2022-08-05 10:05:00,25.86,25.94,25.81,25.92,78562.0,24.726,24.8025,24.6782,24.7834,78562.0
2022-08-05 10:10:00,25.92,26.01,25.89,25.98,55506.0,24.7834,24.8694,24.7547,24.8407,55506.0
2022-08-05 10:15:00,25.98,26.0,25.92,25.95,59020.0,24.8407,24.8599,24.7834,24.8121,59020.0
2022-08-05 10:20:00,25.95,26.01,25.94,25.96,48812.0,24.8121,24.8694,24.8025,24.8216,48812.0
2022-08-05 10:25:00,25.96,25.98,25.89,25.97,34448.0,24.8216,24.8407,24.7547,24.8312,34448.0
2022-08-05 10:30:00,25.96,26.0,25.85,25.87,62788.0,24.8216,24.8599,24.7164,24.7356,62788.0
2022-08-05 10:35:00,25.87,25.94,25.87,25.93,29376.0,24.7356,24.8025,24.7356,24.7929,29376.0
2022-08-05 10:40:00,25.93,26.01,25.91,25.98,11108.0,24.7929,24.8694,24.7738,24.8407,11108.0
2022-08-05 10:45:00,25.98,25.99,25.94,25.95,28398.0,24.8407,24.8503,24.8025,24.8121,28398.0
2022-08-05 10:50:00,25.95,26.04,25.95,26.01,15497.0,24.8121,24.8981,24.8121,24.8694,15497.0
2022-08-05 10:55:00,26.0,26.06,25.99,26.05,27449.0,24.8599,24.9172,24.8503,24.9077,27449.0
2022-08-05 11:00:00,26.05,26.05,25.87,25.88,40036.0,24.9077,24.9077,24.7356,24.7451,40036.0
2022-08-05 11:05:00,25.89,25.89,25.86,25.89,14407.0,24.7547,24.7547,24.726,24.7547,14407.0
2022-08-05 11:10:00,25.89,25.93,25.87,25.92,23043.0,24.7547,24.7929,24.7356,24.7834,23043.0
2022-08-05 11:15:00,25.92,25.96,25.91,25.94,12123.0,24.7834,24.8216,24.7738,24.8025,12123.0
2022-08-05 11:20:00,25.95,25.99,25.89,25.9,25457.0,24.8121,24.8503,24.7547,24.7642,25457.0
2022-08-05 11:25:00,25.9,25.9,25.81,25.82,30610.0,24.7642,24.7642,24.6782,24.6878,30610.0
2022-08-05 11:30:00,25.81,25.91,25.81,25.86,27573.0,24.6782,24.7738,24.6782,24.726,27573.0
2022-08-05 11:35:00,25.87,25.87,25.81,25.82,30309.0,24.7356,24.7356,24.6782,24.6878,30309.0
2022-08-05 11:40:00,25.83,25.86,25.8,25.81,62683.0,24.6973,24.726,24.6686,24.6782,62683.0
2022-08-05 11:45:00,25.81,25.84,25.79,25.79,13734.0,24.6782,24.7069,24.6591,24.6591,13734.0
2022-08-05 11:50:00,25.8,25.85,25.8,25.83,25334.0,24.6686,24.7164,24.6686,24.6973,25334.0
2022-08-05 11:55:00,25.83,25.85,25.82,25.84,9324.0,24.6973,24.7164,24.6878,24.7069,9324.0
2022-08-05 12:00:00,25.85,25.87,25.83,25.86,14586.0,24.7164,24.7356,24.6973,24.726,14586.0
2022-08-05 12:05:00,25.87,25.91,25.83,25.84,27496.0,24.7356,24.7738,24.6973,24.7069,27496.0
2022-08-05 12:10:00,25.84,25.91,25.84,25.88,39265.0,24.7069,24.7738,24.7069,24.7451,39265.0
2022-08-05 12:15:00,25.89,25.9,25.84,25.85,14646.0,24.7547,24.7642,24.7069,24.7164,14646.0
2022-08-05 12:20:00,25.86,25.86,25.83,25.84,18886.0,24.726,24.726,24.6973,24.7069,18886.0
2022-08-05 12:25:00,25.84,25.87,25.84,25.86,22107.0,24.7069,24.7356,24.7069,24.726,22107.0
2022-08-05 12:30:00,25.85,25.9,25.85,25.89,8777.0,24.7164,24.7642,24.7164,24.7547,8777.0
2022-08-05 12:35:00,25.9,25.93,25.9,25.9,11209.0,24.7642,24.7929,24.7642,24.7642,11209.0
2022-08-05 12:40:00,25.9,25.97,25.9,25.97,17832.0,24.7642,24.8312,24.7642,24.8312,17832.0
2022-08-05 12:45:00,25.98,26.0,25.97,25.99,12711.0,24.8407,24.8599,24.8312,24.8503,12711.0
2022-08-05 12:50:00,26.0,26.02,26.0,26.01,9732.0,24.8599,24.879,24.8599,24.8694,9732.0
2022-08-05 12:55:00,26.01,26.02,25.98,26.01,25132.0,24.8694,24.879,24.8407,24.8694,25132.0
2022-08-05 13:00:00,26.0,26.0,25.98,26.0,27361.0,24.8599,24.8599,24.8407,24.8599,27361.0
2022-08-05 13:05:00,26.0,26.02,25.99,26.0,24167.0,24.8599,24.879,24.8503,24.8599,24167.0
2022-08-05 13:10:00,26.01,26.06,26.01,26.04,33041.0,24.8694,24.9172,24.8694,24.8981,33041.0
2022-08-05 13:15:00,26.04,26.04,26.0,26.01,13894.0,24.8981,24.8981,24.8599,24.8694,13894.0
2022-08-05 13:20:00,26.01,26.04,25.98,26.04,29848.0,24.8694,24.8981,24.8407,24.8981,29848.0
2022-08-05 13:25:00,26.04,26.04,25.98,25.98,16977.0,24.8981,24.8981,24.8407,24.8407,16977.0
2022-08-05 13:30:00,25.99,26.0,25.97,25.98,11618.0,24.8503,24.8599,24.8312,24.8407,11618.0
2022-08-05 13:35:00,25.98,26.03,25.98,26.03,10242.0,24.8407,24.8885,24.8407,24.8885,10242.0
2022-08-05 13:40:00,26.04,26.04,26.01,26.01,7564.0,24.8981,24.8981,24.8694,24.8694,7564.0
2022-08-05 13:45:00,26.01,26.05,26.01,26.04,13245.0,24.8694,24.9077,24.8694,24.8981,13245.0
2022-08-05 13:50:00,26.04,26.04,26.02,26.03,5894.0,24.8981,24.8981,24.879,24.8885,5894.0
2022-08-05 13:55:00,26.04,26.04,26.01,26.02,19646.0,24.8981,24.8981,24.8694,24.879,19646.0
2022-08-05 14:00:00,26.02,26.07,26.01,26.05,11589.0,24.879,24.9268,24.8694,24.9077,11589.0
2022-08-05 14:05:00,26.04,26.04,26.01,26.01,13501.0,24.8981,24.8981,24.8694,24.8694,13501.0
2022-08-05 14:10:00,26.02,26.03,26.02,26.02,10924.0,24.879,24.8885,24.879,24.879,10924.0
2022-08-05 14:15:00,26.01,26.03,26.01,26.03,6293.0,24.8694,24.8885,24.8694,24.8885,6293.0
2022-08-05 14:20:00,26.03,26.03,26.02,26.02,19909.0,24.8885,24.8885,24.879,24.879,19909.0
2022-08-05 14:25:00,26.01,26.01,25.94,25.94,25827.0,24.8694,24.8694,24.8025,24.8025,25827.0
2022-08-05 14:30:00,25.94,25.98,25.93,25.97,15772.0,24.8025,24.8407,24.7929,24.8312,15772.0
2022-08-05 14:35:00,25.97,25.98,25.96,25.96,30973.0,24.8312,24.8407,24.8216,24.8216,30973.0
2022-08-05 14:40:00,25.97,25.98,25.97,25.97,16408.0,24.8312,24.8407,24.8312,24.8312,16408.0
2022-08-05 14:45:00,25.98,25.98,25.96,25.98,5983.0,24.8407,24.8407,24.8216,24.8407,5983.0
2022-08-05 14:50:00,25.98,25.99,25.95,25.98,15109.0,24.8407,24.8503,24.8121,24.8407,15109.0
2022-08-05 14:55:00,25.98,25.98,25.95,25.95,5539.0,24.8407,24.8407,24.8121,24.8121,5539.0
2022-08-05 15:00:00,25.95,25.97,25.95,25.97,8496.0,24.8121,24.8312,24.8121,24.8312,8496.0
2022-08-05 15:05:00,25.98,25.98,25.95,25.96,9356.0,24.8407,24.8407,24.8121,24.8216,9356.0
2022-08-05 15:10:00,25.96,26.0,25.96,25.99,16678.0,24.8216,24.8599,24.8216,24.8503,16678.0
2022-08-05 15:15:00,26.0,26.0,25.96,25.98,8267.0,24.8599,24.8599,24.8216,24.8407,8267.0
2022-08-05 15:20:00,25.98,26.0,25.96,26.0,19427.0,24.8407,24.8599,24.8216,24.8599,19427.0
2022-08-05 15:25:00,26.0,26.04,26.0,26.04,13778.0,24.8599,24.8981,24.8599,24.8981,13778.0
2022-08-05 15:30:00,26.03,26.07,26.02,26.07,21544.0,24.8885,24.9268,24.879,24.9268,21544.0
2022-08-05 15:35:00,26.07,26.13,26.07,26.12,48838.0,24.9268,24.9842,24.9268,24.9746,48838.0
2022-08-05 15:40:00,26.13,26.18,26.12,26.17,27076.0,24.9842,25.032,24.9746,25.0224,27076.0
2022-08-05 15:45:00,26.18,26.18,26.14,26.16,31408.0,25.032,25.032,24.9937,25.0128,31408.0
2022-08-05 15:50:00,26.16,26.27,26.16,26.26,69726.0,25.0128,25.118,25.0128,25.1085,69726.0
2022-08-05 15:55:00,26.27,26.3,26.23,26.27,430417.0,25.118,25.1467,25.0798,25.118,430417.0
2022-08-08 09:30:00,26.81,26.97,26.73,26.97,245617.0,25.6343,25.7873,25.5579,25.7873,245617.0
2022-08-08 09:35:00,26.98,27.01,26.87,26.87,80187.0,25.7969,25.8256,25.6917,25.6917,80187.0
2022-08-08 09:40:00,26.89,26.96,26.8,26.92,60760.0,25.7108,25.7778,25.6248,25.7395,60760.0
2022-08-08 09:45:00,26.91,27.06,26.91,27.01,94086.0,25.73,25.8734,25.73,25.8256,94086.0
2022-08-08 09:50:00,27.01,27.01,26.91,26.97,39787.0,25.8256,25.8256,25.73,25.7873,39787.0
2022-08-08 09:55:00,26.97,27.03,26.95,27.02,41997.0,25.7873,25.8447,25.7682,25.8351,41997.0
2022-08-08 10:00:00,27.02,27.05,26.92,26.98,67220.0,25.8351,25.8638,25.7395,25.7969,67220.0
2022-08-08 10:05:00,26.98,27.03,26.93,26.96,40041.0,25.7969,25.8447,25.7491,25.7778,40041.0
2022-08-08 10:10:00,26.95,27.07,26.94,27.03,37864.0,25.7682,25.8829,25.7586,25.8447,37864.0
2022-08-08 10:15:00,27.04,27.1,27.03,27.07,35085.0,25.8543,25.9116,25.8447,25.8829,35085.0
2022-08-08 10:20:00,27.07,27.13,26.99,27.09,77508.0,25.8829,25.9403,25.8064,25.9021,77508.0
2022-08-08 10:25:00,27.09,27.1,27.04,27.08,40040.0,25.9021,25.9116,25.8543,25.8925,40040.0
2022-08-08 10:30:00,27.08,27.12,27.01,27.1,64742.0,25.8925,25.9307,25.8256,25.9116,64742.0
2022-08-08 10:35:00,27.09,27.14,27.09,27.11,48321.0,25.9021,25.9499,25.9021,25.9212,48321.0
2022-08-08 10:40:00,27.11,27.12,27.02,27.05,28047.0,25.9212,25.9307,25.8351,25.8638,28047.0
2022-08-08 10:45:00,27.04,27.08,26.95,26.95,37269.0,25.8543,25.8925,25.7682,25.7682,37269.0
2022-08-08 10:50:00,26.94,27.04,26.94,27.01,19915.0,25.7586,25.8543,25.7586,25.8256,19915.0
2022-08-08 10:55:00,27.01,27.04,26.97,27.01,30889.0,25.8256,25.8543,25.7873,25.8256,30889.0
2022-08-08 11:00:00,27.02,27.08,26.97,26.99,17735.0,25.8351,25.8925,25.7873,25.8064,17735.0
2022-08-08 11:05:00,26.98,27.0,26.92,26.92,19899.0,25.7969,25.816,25.7395,25.7395,19899.0
2022-08-08 11:10:00,26.92,26.99,26.92,26.99,40464.0,25.7395,25.8064,25.7395,25.8064,40464.0
2022-08-08 11:15:00,27.0,27.0,26.94,26.99,43564.0,25.816,25.816,25.7586,25.8064,43564.0
2022-08-08 11:20:00,26.99,27.09,26.99,27.09,27396.0,25.8064,25.9021,25.8064,25.9021,27396.0
2022-08-08 11:25:00,27.09,27.18,27.09,27.16,62616.0,25.9021,25.9881,25.9021,25.969,62616.0
2022-08-08 11:30:00,27.16,27.18,27.13,27.14,62881.0,25.969,25.9881,25.9403,25.9499,62881.0
2022-08-08 11:35:00,27.14,27.16,27.11,27.12,19120.0,25.9499,25.969,25.9212,25.9307,19120.0
2022-08-08 11:40:00,27.11,27.18,27.1,27.17,31919.0,25.9212,25.9881,25.9116,25.9786,31919.0
2022-08-08 11:45:00,27.18,27.23,27.18,27.21,71092.0,25.9881,26.0359,25.9881,26.0168,71092.0
2022-08-08 11:50:00,27.22,27.25,27.22,27.25,37073.0,26.0264,26.055,26.0264,26.055,37073.0
2022-08-08 11:55:00,27.25,27.3,27.23,27.23,30841.0,26.055,26.1029,26.0359,26.0359,30841.0
2022-08-08 12:00:00,27.23,27.25,27.17,27.17,32087.0,26.0359,26.055,25.9786,25.9786,32087.0
2022-08-08 12:05:00,27.16,27.2,27.13,27.13,22335.0,25.969,26.0072,25.9403,25.9403,22335.0
2022-08-08 12:10:00,27.13,27.22,27.12,27.22,21510.0,25.9403,26.0264,25.9307,26.0264,21510.0
2022-08-08 12:15:00,27.22,27.25,27.17,27.18,29219.0,26.0264,26.055,25.9786,25.9881,29219.0
2022-08-08 12:20:00,27.17,27.23,27.14,27.14,30438.0,25.9786,26.0359,25.9499,25.9499,30438.0
2022-08-08 12:25:00,27.14,27.2,27.13,27.17,28536.0,25.9499,26.0072,25.9403,25.9786,28536.0
2022-08-08 12:30:00,27.17,27.2,27.15,27.18,15795.0,25.9786,26.0072,25.9594,25.9881,15795.0
2022-08-08 12:35:00,27.18,27.18,27.05,27.05,19178.0,25.9881,25.9881,25.8638,25.8638,19178.0
2022-08-08 12:40:00,27.05,27.07,27.03,27.07,60157.0,25.8638,25.8829,25.8447,25.8829,60157.0
2022-08-08 12:45:00,27.07,27.15,27.07,27.15,14722.0,25.8829,25.9594,25.8829,25.9594,14722.0
2022-08-08 12:50:00,27.16,27.2,27.16,27.2,39567.0,25.969,26.0072,25.969,26.0072,39567.0
2022-08-08 12:55:00,27.2,27.21,27.17,27.21,24326.0,26.0072,26.0168,25.9786,26.0168,24326.0
2022-08-08 13:00:00,27.21,27.21,27.17,27.17,12815.0,26.0168,26.0168,25.9786,25.9786,12815.0
2022-08-08 13:05:00,27.16,27.2,27.16,27.18,10206.0,25.969,26.0072,25.969,25.9881,10206.0
2022-08-08 13:10:00,27.18,27.22,27.15,27.21,22539.0,25.9881,26.0264,25.9594,26.0168,22539.0
2022-08-08 13:15:00,27.22,27.22,27.2,27.21,24274.0,26.0264,26.0264,26.0072,26.0168,24274.0
2022-08-08 13:20:00,27.21,27.21,27.13,27.18,27764.0,26.0168,26.0168,25.9403,25.9881,27764.0
2022-08-08 13:25:00,27.18,27.2,27.16,27.16,14206.0,25.9881,26.0072,25.969,25.969,14206.0
2022-08-08 13:30:00,27.16,27.18,27.15,27.16,25672.0,25.969,25.9881,25.9594,25.969,25672.0
2022-08-08 13:35:00,27.16,27.16,27.1,27.1,15475.0,25.969,25.969,25.9116,25.9116,15475.0
2022-08-08 13:40:00,27.09,27.13,27.09,27.13,12564.0,25.9021,25.9403,25.9021,25.9403,12564.0
2022-08-08 13:45:00,27.13,27.14,27.09,27.1,15474.0,25.9403,25.9499,25.9021,25.9116,15474.0
2022-08-08 13:50:00,27.11,27.11,27.07,27.08,14410.0,25.9212,25.9212,25.8829,25.8925,14410.0
2022-08-08 13:55:00,27.08,27.13,27.08,27.13,14492.0,25.8925,25.9403,25.8925,25.9403,14492.0
2022-08-08 14:00:00,27.13,27.13,27.03,27.03,22163.0,25.9403,25.9403,25.8447,25.8447,22163.0
2022-08-08 14:05:00,27.02,27.08,27.01,27.04,19160.0,25.8351,25.8925,25.8256,25.8543,19160.0
2022-08-08 14:10:00,27.04,27.07,27.03,27.04,12835.0,25.8543,25.8829,25.8447,25.8543,12835.0
2022-08-08 14:15:00,27.03,27.05,27.01,27.03,17132.0,25.8447,25.8638,25.8256,25.8447,17132.0
2022-08-08 14:20:00,27.03,27.05,27.03,27.03,7860.0,25.8447,25.8638,25.8447,25.8447,7860.0
2022-08-08 14:25:00,27.02,27.07,27.02,27.03,13697.0,25.8351,25.8829,25.8351,25.8447,13697.0
2022-08-08 14:30:00,27.04,27.05,27.02,27.05,15214.0,25.8543,25.8638,25.8351,25.8638,15214.0
2022-08-08 14:35:00,27.05,27.07,27.02,27.06,11256.0,25.8638,25.8829,25.8351,25.8734,11256.0
2022-08-08 14:40:00,27.07,27.09,27.07,27.07,14761.0,25.8829,25.9021,25.8829,25.8829,14761.0
2022-08-08 14:45:00,27.07,27.08,27.05,27.06,14268.0,25.8829,25.8925,25.8638,25.8734,14268.0
2022-08-08 14:50:00,27.05,27.05,26.97,26.97,27776.0,25.8638,25.8638,25.7873,25.7873,27776.0
2022-08-08 14:55:00,26.96,27.03,26.96,27.02,14209.0,25.7778,25.8447,25.7778,25.8351,14209.0
2022-08-08 15:00:00,27.01,27.05,27.0,27.02,50276.0,25.8256,25.8638,25.816,25.8351,50276.0
2022-08-08 15:05:00,27.02,27.04,27.02,27.04,20377.0,25.8351,25.8543,25.8351,25.8543,20377.0
2022-08-08 15:10:00,27.04,27.09,27.02,27.09,58090.0,25.8543,25.9021,25.8351,25.9021,58090.0
2022-08-08 15:15:00,27.09,27.09,27.05,27.07,52541.0,25.9021,25.9021,25.8638,25.8829,52541.0
2022-08-08 15:20:00,27.07,27.07,27.05,27.05,32244.0,25.8829,25.8829,25.8638,25.8638,32244.0
2022-08-08 15:25:00,27.05,27.05,26.96,26.98,33116.0,25.8638,25.8638,25.7778,25.7969,33116.0
2022-08-08 15:30:00,26.97,26.98,26.96,26.98,22921.0,25.7873,25.7969,25.7778,25.7969,22921.0
2022-08-08 15:35:00,26.98,26.98,26.93,26.95,34302.0,25.7969,25.7969,25.7491,25.7682,34302.0
2022-08-08 15:40:00,26.95,26.99,26.95,26.96,48326.0,25.7682,25.8064,25.7682,25.7778,48326.0
2022-08-08 15:45:00,26.97,26.98,26.95,26.96,56019.0,25.7873,25.7969,25.7682,25.7778,56019.0
2022-08-08 15:50:00,26.97,26.98,26.95,26.96,70873.0,25.7873,25.7969,25.7682,25.7778,70873.0
2022-08-08 15:55:00,26.96,27.0,26.96,26.99,117844.0,25.7778,25.816,25.7778,25.8064,117844.0
2022-08-09 09:30:00,27.15,27.2,27.0,27.03,228078.0,25.9594,26.0072,25.816,25.8447,228078.0
2022-08-09 09:35:00,27.04,27.05,26.91,27.0,113429.0,25.8543,25.8638,25.73,25.816,113429.0
2022-08-09 09:40:00,26.98,27.06,26.96,27.05,70013.0,25.7969,25.8734,25.7778,25.8638,70013.0
2022-08-09 09:45:00,27.05,27.09,26.9,26.94,87930.0,25.8638,25.9021,25.7204,25.7586,87930.0
2022-08-09 09:50:00,26.96,27.01,26.93,26.93,61604.0,25.7778,25.8256,25.7491,25.7491,61604.0
2022-08-09 09:55:00,26.93,26.94,26.89,26.91,19493.0,25.7491,25.7586,25.7108,25.73,19493.0
2022-08-09 10:00:00,26.9,26.91,26.75,26.76,75701.0,25.7204,25.73,25.577,25.5865,75701.0
2022-08-09 10:05:00,26.75,26.77,26.68,26.7,47174.0,25.577,25.5961,25.51,25.5292,47174.0
2022-08-09 10:10:00,26.71,26.81,26.7,26.77,21025.0,25.5387,25.6343,25.5292,25.5961,21025.0
2022-08-09 10:15:00,26.78,26.84,26.76,26.79,18803.0,25.6057,25.663,25.5865,25.6152,18803.0
2022-08-09 10:20:00,26.81,26.82,26.76,26.78,33331.0,25.6343,25.6439,25.5865,25.6057,33331.0
2022-08-09 10:25:00,26.78,26.81,26.73,26.74,7022.0,25.6057,25.6343,25.5579,25.5674,7022.0
2022-08-09 10:30:00,26.75,26.77,26.68,26.73,47250.0,25.577,25.5961,25.51,25.5579,47250.0
2022-08-09 10:35:00,26.73,26.73,26.61,26.66,87254.0,25.5579,25.5579,25.4431,25.4909,87254.0
2022-08-09 10:40:00,26.66,26.71,26.64,26.71,78679.0,25.4909,25.5387,25.4718,25.5387,78679.0
2022-08-09 10:45:00,26.7,26.7,26.64,26.65,24523.0,25.5292,25.5292,25.4718,25.4814,24523.0
2022-08-09 10:50:00,26.66,26.68,26.57,26.57,50045.0,25.4909,25.51,25.4049,25.4049,50045.0
2022-08-09 10:55:00,26.57,26.57,26.54,26.55,86469.0,25.4049,25.4049,25.3762,25.3857,86469.0
2022-08-09 11:00:00,26.55,26.56,26.51,26.54,27523.0,25.3857,25.3953,25.3475,25.3762,27523.0
2022-08-09 11:05:00,26.53,26.54,26.5,26.5,52237.0,25.3666,25.3762,25.3379,25.3379,52237.0
2022-08-09 11:10:00,26.49,26.58,26.49,26.58,31573.0,25.3284,25.4144,25.3284,25.4144,31573.0
2022-08-09 11:15:00,26.58,26.58,26.49,26.49,15316.0,25.4144,25.4144,25.3284,25.3284,15316.0
2022-08-09 11:20:00,26.5,26.56,26.5,26.55,113549.0,25.3379,25.3953,25.3379,25.3857,113549.0
2022-08-09 11:25:00,26.54,26.58,26.54,26.56,7663.0,25.3762,25.4144,25.3762,25.3953,7663.0
2022-08-09 11:30:00,26.56,26.6,26.55,26.55,31996.0,25.3953,25.4336,25.3857,25.3857,31996.0
2022-08-09 11:35:00,26.56,26.63,26.56,26.63,15298.0,25.3953,25.4622,25.3953,25.4622,15298.0
2022-08-09 11:40:00,26.63,26.69,26.63,26.67,20584.0,25.4622,25.5196,25.4622,25.5005,20584.0
2022-08-09 11:45:00,26.67,26.68,26.66,26.68,8674.0,25.5005,25.51,25.4909,25.51,8674.0
2022-08-09 11:50:00,26.66,26.66,26.63,26.64,16006.0,25.4909,25.4909,25.4622,25.4718,16006.0
2022-08-09 11:55:00,26.65,26.66,26.64,26.66,2933.0,25.4814,25.4909,25.4718,25.4909,2933.0
2022-08-09 12:00:00,26.66,26.75,26.66,26.75,35134.0,25.4909,25.577,25.4909,25.577,35134.0
2022-08-09 12:05:00,26.75,26.77,26.75,26.75,20486.0,25.577,25.5961,25.577,25.577,20486.0
2022-08-09 12:10:00,26.75,26.76,26.73,26.74,13641.0,25.577,25.5865,25.5579,25.5674,13641.0
2022-08-09 12:15:00,26.75,26.78,26.74,26.77,4864.0,25.577,25.6057,25.5674,25.5961,4864.0
2022-08-09 12:20:00,26.76,26.76,26.74,26.74,14878.0,25.5865,25.5865,25.5674,25.5674,14878.0
2022-08-09 12:25:00,26.74,26.77,26.73,26.77,11671.0,25.5674,25.5961,25.5579,25.5961,11671.0
2022-08-09 12:30:00,26.76,26.76,26.71,26.72,13806.0,25.5865,25.5865,25.5387,25.5483,13806.0
2022-08-09 12:35:00,26.7,26.7,26.67,26.68,6860.0,25.5292,25.5292,25.5005,25.51,6860.0
2022-08-09 12:40:00,26.68,26.69,26.67,26.67,4376.0,25.51,25.5196,25.5005,25.5005,4376.0
2022-08-09 12:45:00,26.67,26.67,26.64,26.64,8097.0,25.5005,25.5005,25.4718,25.4718,8097.0
2022-08-09 12:50:00,26.66,26.69,26.66,26.68,10058.0,25.4909,25.5196,25.4909,25.51,10058.0
2022-08-09 12:55:00,26.67,26.69,26.66,26.67,10185.0,25.5005,25.5196,25.4909,25.5005,10185.0
2022-08-09 13:00:00,26.68,26.71,26.67,26.7,4400.0,25.51,25.5387,25.5005,25.5292,4400.0
2022-08-09 13:05:00,26.7,26.73,26.68,26.72,5250.0,25.5292,25.5579,25.51,25.5483,5250.0
2022-08-09 13:10:00,26.72,26.77,26.72,26.77,8060.0,25.5483,25.5961,25.5483,25.5961,8060.0
2022-08-09 13:15:00,26.77,26.78,26.75,26.75,9915.0,25.5961,25.6057,25.577,25.577,9915.0
2022-08-09 13:20:00,26.76,26.76,26.74,26.75,5748.0,25.5865,25.5865,25.5674,25.577,5748.0
2022-08-09 13:25:00,26.75,26.75,26.72,26.72,5524.0,25.577,25.577,25.5483,25.5483,5524.0
2022-08-09 13:30:00,26.71,26.72,26.7,26.7,4824.0,25.5387,25.5483,25.5292,25.5292,4824.0
2022-08-09 13:35:00,26.7,26.71,26.68,26.68,10172.0,25.5292,25.5387,25.51,25.51,10172.0
2022-08-09 13:40:00,26.69,26.71,26.68,26.68,3603.0,25.5196,25.5387,25.51,25.51,3603.0
2022-08-09 13:45:00,26.67,26.67,26.66,26.67,5800.0,25.5005,25.5005,25.4909,25.5005,5800.0
2022-08-09 13:50:00,26.67,26.68,26.66,26.68,14093.0,25.5005,25.51,25.4909,25.51,14093.0
2022-08-09 13:55:00,26.69,26.74,26.69,26.73,4527.0,25.5196,25.5674,25.5196,25.5579,4527.0
2022-08-09 14:00:00,26.74,26.77,26.74,26.75,3381.0,25.5674,25.5961,25.5674,25.577,3381.0
2022-08-09 14:05:00,26.74,26.74,26.72,26.72,4556.0,25.5674,25.5674,25.5483,25.5483,4556.0
2022-08-09 14:10:00,26.73,26.74,26.7,26.72,15405.0,25.5579,25.5674,25.5292,25.5483,15405.0
2022-08-09 14:15:00,26.71,26.71,26.64,26.68,28984.0,25.5387,25.5387,25.4718,25.51,28984.0
2022-08-09 14:20:00,26.68,26.7,26.67,26.7,21937.0,25.51,25.5292,25.5005,25.5292,21937.0
2022-08-09 14:25:00,26.7,26.7,26.68,26.69,9148.0,25.5292,25.5292,25.51,25.5196,9148.0
2022-08-09 14:30:00,26.69,26.69,26.68,26.69,3803.0,25.5196,25.5196,25.51,25.5196,3803.0
2022-08-09 14:35:00,26.7,26.71,26.68,26.7,2752.0,25.5292,25.5387,25.51,25.5292,2752.0
2022-08-09 14:40:00,26.69,26.73,26.68,26.71,24261.0,25.5196,25.5579,25.51,25.5387,24261.0
2022-08-09 14:45:00,26.7,26.77,26.68,26.77,43290.0,25.5292,25.5961,25.51,25.5961,43290.0
2022-08-09 14:50:00,26.76,26.83,26.76,26.82,18244.0,25.5865,25.6535,25.5865,25.6439,18244.0
2022-08-09 14:55:00,26.83,26.86,26.82,26.84,38658.0,25.6535,25.6822,25.6439,25.663,38658.0
2022-08-09 15:00:00,26.85,26.88,26.82,26.84,65281.0,25.6726,25.7013,25.6439,25.663,65281.0
2022-08-09 15:05:00,26.85,26.85,26.82,26.84,2936.0,25.6726,25.6726,25.6439,25.663,2936.0
2022-08-09 15:10:00,26.84,26.84,26.82,26.84,8723.0,25.663,25.663,25.6439,25.663,8723.0
2022-08-09 15:15:00,26.84,26.86,26.82,26.84,8151.0,25.663,25.6822,25.6439,25.663,8151.0
2022-08-09 15:20:00,26.85,26.88,26.84,26.88,72401.0,25.6726,25.7013,25.663,25.7013,72401.0
2022-08-09 15:25:00,26.88,26.89,26.86,26.89,27116.0,25.7013,25.7108,25.6822,25.7108,27116.0
2022-08-09 15:30:00,26.89,26.91,26.89,26.91,11501.0,25.7108,25.73,25.7108,25.73,11501.0
2022-08-09 15:35:00,26.91,26.91,26.89,26.9,49152.0,25.73,25.73,25.7108,25.7204,49152.0
2022-08-09 15:40:00,26.89,26.89,26.86,26.86,40833.0,25.7108,25.7108,25.6822,25.6822,40833.0
2022-08-09 15:45:00,26.86,26.88,26.84,26.88,44223.0,25.6822,25.7013,25.663,25.7013,44223.0
2022-08-09 15:50:00,26.88,26.93,26.88,26.93,26886.0,25.7013,25.7491,25.7013,25.7491,26886.0
2022-08-09 15:55:00,26.93,26.96,26.92,26.95,255071.0,25.7491,25.7778,25.7395,25.7682,255071.0
2022-08-10 09:30:00,27.27,27.27,27.0,27.0,312020.0,26.0742,26.0742,25.816,25.816,312020.0
2022-08-10 09:35:00,27.01,27.03,26.88,26.94,169994.0,25.8256,25.8447,25.7013,25.7586,169994.0
2022-08-10 09:40:00,26.95,27.13,26.93,27.1,125453.0,25.7682,25.9403,25.7491,25.9116,125453.0
2022-08-10 09:45:00,27.1,27.24,27.08,27.17,110764.0,25.9116,26.0455,25.8925,25.9786,110764.0
2022-08-10 09:50:00,27.18,27.2,27.07,27.09,62668.0,25.9881,26.0072,25.8829,25.9021,62668.0
2022-08-10 09:55:00,27.11,27.19,27.01,27.04,147913.0,25.9212,25.9977,25.8256,25.8543,147913.0
2022-08-10 10:00:00,27.03,27.24,27.02,27.18,100166.0,25.8447,26.0455,25.8351,25.9881,100166.0
2022-08-10 10:05:00,27.18,27.23,27.14,27.18,101006.0,25.9881,26.0359,25.9499,25.9881,101006.0
2022-08-10 10:10:00,27.18,27.27,27.1,27.12,75701.0,25.9881,26.0742,25.9116,25.9307,75701.0
2022-08-10 10:15:00,27.12,27.16,27.09,27.09,66677.0,25.9307,25.969,25.9021,25.9021,66677.0
2022-08-10 10:20:00,27.09,27.18,27.02,27.15,37226.0,25.9021,25.9881,25.8351,25.9594,37226.0
2022-08-10 10:25:00,27.14,27.22,27.13,27.21,27985.0,25.9499,26.0264,25.9403,26.0168,27985.0
2022-08-10 10:30:00,27.2,27.32,27.2,27.32,56917.0,26.0072,26.122,26.0072,26.122,56917.0
2022-08-10 10:35:00,27.33,27.4,27.31,27.38,68765.0,26.1315,26.1985,26.1124,26.1793,68765.0
2022-08-10 10:40:00,27.37,27.43,27.35,27.43,16183.0,26.1698,26.2272,26.1507,26.2272,16183.0
2022-08-10 10:45:00,27.43,27.51,27.4,27.43,84581.0,26.2272,26.3036,26.1985,26.2272,84581.0
2022-08-10 10:50:00,27.42,27.49,27.41,27.47,34260.0,26.2176,26.2845,26.208,26.2654,34260.0
2022-08-10 10:55:00,27.48,27.56,27.48,27.55,57457.0,26.275,26.3515,26.275,26.3419,57457.0
2022-08-10 11:00:00,27.55,27.57,27.5,27.55,51649.0,26.3419,26.361,26.2941,26.3419,51649.0
2022-08-10 11:05:00,27.57,27.57,27.52,27.55,19960.0,26.361,26.361,26.3132,26.3419,19960.0
2022-08-10 11:10:00,27.54,27.54,27.39,27.41,61682.0,26.3323,26.3323,26.1889,26.208,61682.0
2022-08-10 11:15:00,27.41,27.41,27.34,27.39,27997.0,26.208,26.208,26.1411,26.1889,27997.0
2022-08-10 11:20:00,27.39,27.43,27.38,27.43,13935.0,26.1889,26.2272,26.1793,26.2272,13935.0
2022-08-10 11:25:00,27.43,27.43,27.35,27.41,23587.0,26.2272,26.2272,26.1507,26.208,23587.0
2022-08-10 11:30:00,27.39,27.4,27.32,27.33,23746.0,26.1889,26.1985,26.122,26.1315,23746.0
2022-08-10 11:35:00,27.32,27.32,27.27,27.3,18995.0,26.122,26.122,26.0742,26.1029,18995.0
2022-08-10 11:40:00,27.31,27.32,27.27,27.31,18989.0,26.1124,26.122,26.0742,26.1124,18989.0
2022-08-10 11:45:00,27.31,27.35,27.3,27.33,24811.0,26.1124,26.1507,26.1029,26.1315,24811.0
2022-08-10 11:50:00,27.35,27.35,27.29,27.32,29123.0,26.1507,26.1507,26.0933,26.122,29123.0
2022-08-10 11:55:00,27.32,27.36,27.32,27.35,54394.0,26.122,26.1602,26.122,26.1507,54394.0
2022-08-10 12:00:00,27.36,27.36,27.33,27.34,35326.0,26.1602,26.1602,26.1315,26.1411,35326.0
2022-08-10 12:05:00,27.34,27.36,27.32,27.35,17194.0,26.1411,26.1602,26.122,26.1507,17194.0
2022-08-10 12:10:00,27.34,27.38,27.32,27.37,14827.0,26.1411,26.1793,26.122,26.1698,14827.0
2022-08-10 12:15:00,27.36,27.41,27.34,27.41,27074.0,26.1602,26.208,26.1411,26.208,27074.0
2022-08-10 12:20:00,27.41,27.43,27.36,27.43,24085.0,26.208,26.2272,26.1602,26.2272,24085.0
2022-08-10 12:25:00,27.44,27.45,27.42,27.43,29708.0,26.2367,26.2463,26.2176,26.2272,29708.0
2022-08-10 12:30:00,27.45,27.5,27.45,27.49,15769.0,26.2463,26.2941,26.2463,26.2845,15769.0
2022-08-10 12:35:00,27.48,27.5,27.45,27.5,10669.0,26.275,26.2941,26.2463,26.2941,10669.0
2022-08-10 12:40:00,27.5,27.5,27.46,27.48,11683.0,26.2941,26.2941,26.2558,26.275,11683.0
2022-08-10 12:45:00,27.48,27.48,27.45,27.46,14089.0,26.275,26.275,26.2463,26.2558,14089.0
2022-08-10 12:50:00,27.47,27.48,27.46,27.48,8110.0,26.2654,26.275,26.2558,26.275,8110.0
2022-08-10 12:55:00,27.48,27.5,27.47,27.48,11790.0,26.275,26.2941,26.2654,26.275,11790.0
2022-08-10 13:00:00,27.49,27.5,27.46,27.46,18377.0,26.2845,26.2941,26.2558,26.2558,18377.0
2022-08-10 13:05:00,27.46,27.47,27.43,27.44,17112.0,26.2558,26.2654,26.2272,26.2367,17112.0
2022-08-10 13:10:00,27.44,27.5,27.44,27.49,10587.0,26.2367,26.2941,26.2367,26.2845,10587.0
2022-08-10 13:15:00,27.48,27.49,27.45,27.49,8507.0,26.275,26.2845,26.2463,26.2845,8507.0
2022-08-10 13:20:00,27.48,27.48,27.43,27.44,13604.0,26.275,26.275,26.2272,26.2367,13604.0
2022-08-10 13:25:00,27.43,27.43,27.39,27.41,14028.0,26.2272,26.2272,26.1889,26.208,14028.0
2022-08-10 13:30:00,27.4,27.43,27.39,27.39,9709.0,26.1985,26.2272,26.1889,26.1889,9709.0
2022-08-10 13:35:00,27.37,27.38,27.35,27.38,12219.0,26.1698,26.1793,26.1507,26.1793,12219.0
2022-08-10 13:40:00,27.38,27.38,27.34,27.36,22327.0,26.1793,26.1793,26.1411,26.1602,22327.0
2022-08-10 13:45:00,27.35,27.38,27.34,27.34,21548.0,26.1507,26.1793,26.1411,26.1411,21548.0
2022-08-10 13:50:00,27.34,27.36,27.32,27.34,17551.0,26.1411,26.1602,26.122,26.1411,17551.0
2022-08-10 13:55:00,27.33,27.33,27.28,27.28,31672.0,26.1315,26.1315,26.0837,26.0837,31672.0
2022-08-10 14:00:00,27.28,27.28,27.22,27.23,25412.0,26.0837,26.0837,26.0264,26.0359,25412.0
2022-08-10 14:05:00,27.23,27.25,27.18,27.18,27338.0,26.0359,26.055,25.9881,25.9881,27338.0
2022-08-10 14:10:00,27.17,27.18,27.16,27.18,17889.0,25.9786,25.9881,25.969,25.9881,17889.0
2022-08-10 14:15:00,27.18,27.18,27.16,27.17,7629.0,25.9881,25.9881,25.969,25.9786,7629.0
2022-08-10 14:20:00,27.18,27.2,27.11,27.12,25554.0,25.9881,26.0072,25.9212,25.9307,25554.0
2022-08-10 14:25:00,27.11,27.11,27.04,27.05,40118.0,25.9212,25.9212,25.8543,25.8638,40118.0
2022-08-10 14:30:00,27.05,27.08,27.04,27.08,19553.0,25.8638,25.8925,25.8543,25.8925,19553.0
2022-08-10 14:35:00,27.07,27.13,27.07,27.11,21498.0,25.8829,25.9403,25.8829,25.9212,21498.0
2022-08-10 14:40:00,27.11,27.13,27.11,27.11,29091.0,25.9212,25.9403,25.9212,25.9212,29091.0
2022-08-10 14:45:00,27.1,27.11,27.05,27.05,50604.0,25.9116,25.9212,25.8638,25.8638,50604.0
2022-08-10 14:50:00,27.05,27.05,26.97,26.98,78007.0,25.8638,25.8638,25.7873,25.7969,78007.0
2022-08-10 14:55:00,26.97,26.98,26.94,26.96,47347.0,25.7873,25.7969,25.7586,25.7778,47347.0
2022-08-10 15:00:00,26.96,27.01,26.96,26.98,21972.0,25.7778,25.8256,25.7778,25.7969,21972.0
2022-08-10 15:05:00,26.98,26.98,26.94,26.97,20980.0,25.7969,25.7969,25.7586,25.7873,20980.0
2022-08-10 15:10:00,26.97,26.97,26.89,26.89,34930.0,25.7873,25.7873,25.7108,25.7108,34930.0
2022-08-10 15:15:00,26.89,26.91,26.89,26.91,36198.0,25.7108,25.73,25.7108,25.73,36198.0
2022-08-10 15:20:00,26.92,26.98,26.92,26.94,27061.0,25.7395,25.7969,25.7395,25.7586,27061.0
2022-08-10 15:25:00,26.94,26.94,26.93,26.93,15333.0,25.7586,25.7586,25.7491,25.7491,15333.0
2022-08-10 15:30:00,26.92,26.95,26.91,26.94,44840.0,25.7395,25.7682,25.73,25.7586,44840.0
2022-08-10 15:35:00,26.95,26.99,26.95,26.96,52572.0,25.7682,25.8064,25.7682,25.7778,52572.0
2022-08-10 15:40:00,26.95,27.07,26.95,27.07,40641.0,25.7682,25.8829,25.7682,25.8829,40641.0
2022-08-10 15:45:00,27.07,27.09,27.04,27.09,77553.0,25.8829,25.9021,25.8543,25.9021,77553.0
2022-08-10 15:50:00,27.09,27.14,27.08,27.13,123275.0,25.9021,25.9499,25.8925,25.9403,123275.0
2022-08-10 15:55:00,27.13,27.15,27.11,27.14,170107.0,25.9403,25.9594,25.9212,25.9499,170107.0
2022-08-11 09:30:00,27.31,27.31,27.03,27.12,181859.0,26.1124,26.1124,25.8447,25.9307,181859.0
2022-08-11 09:35:00,27.11,27.2,27.07,27.1,45644.0,25.9212,26.0072,25.8829,25.9116,45644.0
2022-08-11 09:40:00,27.09,27.2,27.06,27.17,35441.0,25.9021,26.0072,25.8734,25.9786,35441.0
2022-08-11 09:45:00,27.17,27.2,27.1,27.16,34405.0,25.9786,26.0072,25.9116,25.969,34405.0
2022-08-11 09:50:00,27.16,27.31,27.15,27.3,97125.0,25.969,26.1124,25.9594,26.1029,97125.0
2022-08-11 09:55:00,27.3,27.35,27.24,27.32,75745.0,26.1029,26.1507,26.0455,26.122,75745.0
2022-08-11 10:00:00,27.33,27.39,27.3,27.37,47853.0,26.1315,26.1889,26.1029,26.1698,47853.0
2022-08-11 10:05:00,27.37,27.37,27.29,27.29,52641.0,26.1698,26.1698,26.0933,26.0933,52641.0
2022-08-11 10:10:00,27.28,27.29,27.22,27.25,31133.0,26.0837,26.0933,26.0264,26.055,31133.0
2022-08-11 10:15:00,27.25,27.32,27.24,27.3,21391.0,26.055,26.122,26.0455,26.1029,21391.0
2022-08-11 10:20:00,27.3,27.32,27.19,27.19,39742.0,26.1029,26.122,25.9977,25.9977,39742.0
2022-08-11 10:25:00,27.2,27.2,27.1,27.1,24245.0,26.0072,26.0072,25.9116,25.9116,24245.0
2022-08-11 10:30:00,27.11,27.14,27.04,27.04,25599.0,25.9212,25.9499,25.8543,25.8543,25599.0
2022-08-11 10:35:00,27.05,27.16,27.04,27.13,20292.0,25.8638,25.969,25.8543,25.9403,20292.0
2022-08-11 10:40:00,27.14,27.19,27.09,27.17,25279.0,25.9499,25.9977,25.9021,25.9786,25279.0
2022-08-11 10:45:00,27.18,27.25,27.18,27.18,13414.0,25.9881,26.055,25.9881,25.9881,13414.0
2022-08-11 10:50:00,27.17,27.23,27.17,27.17,10913.0,25.9786,26.0359,25.9786,25.9786,10913.0
2022-08-11 10:55:00,27.17,27.18,27.11,27.12,9994.0,25.9786,25.9881,25.9212,25.9307,9994.0
2022-08-11 11:00:00,27.14,27.2,27.14,27.17,22933.0,25.9499,26.0072,25.9499,25.9786,22933.0
2022-08-11 11:05:00,27.16,27.16,27.0,27.0,25312.0,25.969,25.969,25.816,25.816,25312.0
2022-08-11 11:10:00,27.0,27.0,26.93,26.95,25720.0,25.816,25.816,25.7491,25.7682,25720.0
2022-08-11 11:15:00,26.94,26.98,26.85,26.86,64027.0,25.7586,25.7969,25.6726,25.6822,64027.0
2022-08-11 11:20:00,26.85,26.92,26.81,26.9,92955.0,25.6726,25.7395,25.6343,25.7204,92955.0
2022-08-11 11:25:00,26.9,27.0,26.88,26.99,31499.0,25.7204,25.816,25.7013,25.8064,31499.0
2022-08-11 11:30:00,26.99,27.02,26.98,27.0,22980.0,25.8064,25.8351,25.7969,25.816,22980.0
2022-08-11 11:35:00,26.98,27.06,26.98,27.05,33931.0,25.7969,25.8734,25.7969,25.8638,33931.0
2022-08-11 11:40:00,27.05,27.06,27.0,27.02,18541.0,25.8638,25.8734,25.816,25.8351,18541.0
2022-08-11 11:45:00,27.01,27.03,27.0,27.02,11701.0,25.8256,25.8447,25.816,25.8351,11701.0
2022-08-11 11:50:00,27.03,27.03,26.93,26.97,38645.0,25.8447,25.8447,25.7491,25.7873,38645.0
2022-08-11 11:55:00,26.97,27.03,26.94,26.94,58815.0,25.7873,25.8447,25.7586,25.7586,58815.0
2022-08-11 12:00:00,26.94,26.95,26.93,26.95,28842.0,25.7586,25.7682,25.7491,25.7682,28842.0
2022-08-11 12:05:00,26.95,26.95,26.91,26.91,20343.0,25.7682,25.7682,25.73,25.73,20343.0
2022-08-11 12:10:00,26.9,26.91,26.87,26.89,21770.0,25.7204,25.73,25.6917,25.7108,21770.0
2022-08-11 12:15:00,26.89,26.93,26.88,26.92,23456.0,25.7108,25.7491,25.7013,25.7395,23456.0
2022-08-11 12:20:00,26.91,26.91,26.85,26.85,48575.0,25.73,25.73,25.6726,25.6726,48575.0
2022-08-11 12:25:00,26.85,26.86,26.82,26.83,16025.0,25.6726,25.6822,25.6439,25.6535,16025.0
2022-08-11 12:30:00,26.84,26.85,26.84,26.85,10248.0,25.663,25.6726,25.663,25.6726,10248.0
2022-08-11 12:35:00,26.84,26.88,26.84,26.87,12116.0,25.663,25.7013,25.663,25.6917,12116.0
2022-08-11 12:40:00,26.87,26.91,26.87,26.89,25149.0,25.6917,25.73,25.6917,25.7108,25149.0
2022-08-11 12:45:00,26.89,26.95,26.89,26.95,9823.0,25.7108,25.7682,25.7108,25.7682,9823.0
2022-08-11 12:50:00,26.95,26.96,26.93,26.93,15753.0,25.7682,25.7778,25.7491,25.7491,15753.0
2022-08-11 12:55:00,26.94,26.94,26.91,26.92,10330.0,25.7586,25.7586,25.73,25.7395,10330.0
2022-08-11 13:00:00,26.92,26.95,26.91,26.95,111730.0,25.7395,25.7682,25.73,25.7682,111730.0
2022-08-11 13:05:00,26.95,26.95,26.89,26.9,15888.0,25.7682,25.7682,25.7108,25.7204,15888.0
2022-08-11 13:10:00,26.9,26.94,26.9,26.94,8434.0,25.7204,25.7586,25.7204,25.7586,8434.0
2022-08-11 13:15:00,26.93,26.95,26.91,26.94,54049.0,25.7491,25.7682,25.73,25.7586,54049.0
2022-08-11 13:20:00,26.94,26.95,26.93,26.94,58565.0,25.7586,25.7682,25.7491,25.7586,58565.0
2022-08-11 13:25:00,26.94,26.96,26.93,26.95,72849.0,25.7586,25.7778,25.7491,25.7682,72849.0
2022-08-11 13:30:00,26.95,26.95,26.93,26.93,10974.0,25.7682,25.7682,25.7491,25.7491,10974.0
2022-08-11 13:35:00,26.94,26.95,26.91,26.91,125024.0,25.7586,25.7682,25.73,25.73,125024.0
2022-08-11 13:40:00,26.91,26.94,26.91,26.93,22514.0,25.73,25.7586,25.73,25.7491,22514.0
2022-08-11 13:45:00,26.92,26.92,26.88,26.88,8017.0,25.7395,25.7395,25.7013,25.7013,8017.0
2022-08-11 13:50:00,26.88,26.88,26.86,26.87,25876.0,25.7013,25.7013,25.6822,25.6917,25876.0
2022-08-11 13:55:00,26.88,26.88,26.88,26.88,4700.0,25.7013,25.7013,25.7013,25.7013,4700.0
2022-08-11 14:00:00,26.87,26.89,26.86,26.88,22303.0,25.6917,25.7108,25.6822,25.7013,22303.0
2022-08-11 14:05:00,26.88,26.89,26.84,26.84,17799.0,25.7013,25.7108,25.663,25.663,17799.0
2022-08-11 14:10:00,26.84,26.86,26.79,26.79,50005.0,25.663,25.6822,25.6152,25.6152,50005.0
2022-08-11 14:15:00,26.79,26.83,26.77,26.83,65090.0,25.6152,25.6535,25.5961,25.6535,65090.0
2022-08-11 14:20:00,26.83,26.83,26.81,26.83,21780.0,25.6535,25.6535,25.6343,25.6535,21780.0
2022-08-11 14:25:00,26.83,26.83,26.81,26.82,19332.0,25.6535,25.6535,25.6343,25.6439,19332.0
2022-08-11 14:30:00,26.82,26.82,26.76,26.79,20272.0,25.6439,25.6439,25.5865,25.6152,20272.0
2022-08-11 14:35:00,26.78,26.8,26.77,26.77,14160.0,25.6057,25.6248,25.5961,25.5961,14160.0
2022-08-11 14:40:00,26.77,26.77,26.73,26.74,23252.0,25.5961,25.5961,25.5579,25.5674,23252.0
2022-08-11 14:45:00,26.74,26.74,26.72,26.73,13199.0,25.5674,25.5674,25.5483,25.5579,13199.0
2022-08-11 14:50:00,26.73,26.73,26.7,26.73,21218.0,25.5579,25.5579,25.5292,25.5579,21218.0
2022-08-11 14:55:00,26.74,26.76,26.71,26.75,32967.0,25.5674,25.5865,25.5387,25.577,32967.0
2022-08-11 15:00:00,26.75,26.77,26.75,26.77,31021.0,25.577,25.5961,25.577,25.5961,31021.0
2022-08-11 15:05:00,26.77,26.78,26.73,26.74,49001.0,25.5961,25.6057,25.5579,25.5674,49001.0
2022-08-11 15:10:00,26.74,26.74,26.68,26.7,22847.0,25.5674,25.5674,25.51,25.5292,22847.0
2022-08-11 15:15:00,26.69,26.7,26.68,26.7,30131.0,25.5196,25.5292,25.51,25.5292,30131.0
2022-08-11 15:20:00,26.7,26.73,26.7,26.72,26001.0,25.5292,25.5579,25.5292,25.5483,26001.0
2022-08-11 15:25:00,26.71,26.72,26.7,26.7,25120.0,25.5387,25.5483,25.5292,25.5292,25120.0
2022-08-11 15:30:00,26.7,26.71,26.7,26.7,16491.0,25.5292,25.5387,25.5292,25.5292,16491.0
2022-08-11 15:35:00,26.7,26.7,26.66,26.66,35599.0,25.5292,25.5292,25.4909,25.4909,35599.0
2022-08-11 15:40:00,26.66,26.66,26.64,26.65,37428.0,25.4909,25.4909,25.4718,25.4814,37428.0
2022-08-11 15:45:00,26.64,26.64,26.59,26.59,24048.0,25.4718,25.4718,25.424,25.424,24048.0
2022-08-11 15:50:00,26.59,26.61,26.57,26.59,83317.0,25.424,25.4431,25.4049,25.424,83317.0
2022-08-11 15:55:00,26.59,26.64,26.59,26.64,120831.0,25.424,25.4718,25.424,25.4718,120831.0
2022-08-12 09:30:00,26.85,26.94,26.73,26.91,194329.0,25.6726,25.7586,25.5579,25.73,194329.0
2022-08-12 09:35:00,26.91,26.95,26.84,26.88,115614.0,25.73,25.7682,25.663,25.7013,115614.0
2022-08-12 09:40:00,26.87,26.99,26.86,26.88,76295.0,25.6917,25.8064,25.6822,25.7013,76295.0
2022-08-12 09:45:00,26.89,26.97,26.88,26.92,53046.0,25.7108,25.7873,25.7013,25.7395,53046.0
2022-08-12 09:50:00,26.93,27.15,26.92,27.12,92090.0,25.7491,25.9594,25.7395,25.9307,92090.0
2022-08-12 09:55:00,27.14,27.2,27.08,27.18,96594.0,25.9499,26.0072,25.8925,25.9881,96594.0
2022-08-12 10:00:00,27.18,27.18,26.98,27.0,136507.0,25.9881,25.9881,25.7969,25.816,136507.0
2022-08-12 10:05:00,27.0,27.17,27.0,27.12,90541.0,25.816,25.9786,25.816,25.9307,90541.0
2022-08-12 10:10:00,27.12,27.2,27.11,27.12,91022.0,25.9307,26.0072,25.9212,25.9307,91022.0
2022-08-12 10:15:00,27.12,27.12,27.04,27.09,31183.0,25.9307,25.9307,25.8543,25.9021,31183.0
2022-08-12 10:20:00,27.08,27.09,27.02,27.03,11526.0,25.8925,25.9021,25.8351,25.8447,11526.0
2022-08-12 10:25:00,27.04,27.05,26.96,26.98,30361.0,25.8543,25.8638,25.7778,25.7969,30361.0
2022-08-12 10:30:00,26.98,27.03,26.95,27.03,22363.0,25.7969,25.8447,25.7682,25.8447,22363.0
2022-08-12 10:35:00,27.03,27.05,26.86,26.86,23513.0,25.8447,25.8638,25.6822,25.6822,23513.0
2022-08-12 10:40:00,26.86,26.96,26.86,26.96,44230.0,25.6822,25.7778,25.6822,25.7778,44230.0
2022-08-12 10:45:00,26.95,26.95,26.89,26.94,20935.0,25.7682,25.7682,25.7108,25.7586,20935.0
2022-08-12 10:50:00,26.94,26.96,26.9,26.92,18590.0,25.7586,25.7778,25.7204,25.7395,18590.0
2022-08-12 10:55:00,26.91,26.96,26.91,26.94,17713.0,25.73,25.7778,25.73,25.7586,17713.0
2022-08-12 11:00:00,26.93,26.99,26.89,26.99,8034.0,25.7491,25.8064,25.7108,25.8064,8034.0
2022-08-12 11:05:00,26.98,27.0,26.97,26.99,8630.0,25.7969,25.816,25.7873,25.8064,8630.0
2022-08-12 11:10:00,27.0,27.03,27.0,27.02,14228.0,25.816,25.8447,25.816,25.8351,14228.0
2022-08-12 11:15:00,27.03,27.08,27.03,27.06,8337.0,25.8447,25.8925,25.8447,25.8734,8337.0
2022-08-12 11:20:00,27.08,27.08,26.99,26.99,14379.0,25.8925,25.8925,25.8064,25.8064,14379.0
2022-08-12 11:25:00,26.98,27.04,26.98,27.02,45404.0,25.7969,25.8543,25.7969,25.8351,45404.0
2022-08-12 11:30:00,27.05,27.12,27.05,27.12,31874.0,25.8638,25.9307,25.8638,25.9307,31874.0
2022-08-12 11:35:00,27.12,27.2,27.1,27.17,27952.0,25.9307,26.0072,25.9116,25.9786,27952.0
2022-08-12 11:40:00,27.16,27.16,27.09,27.13,14318.0,25.969,25.969,25.9021,25.9403,14318.0
2022-08-12 11:45:00,27.12,27.16,27.11,27.13,15170.0,25.9307,25.969,25.9212,25.9403,15170.0
2022-08-12 11:50:00,27.13,27.13,27.09,27.09,9376.0,25.9403,25.9403,25.9021,25.9021,9376.0
2022-08-12 11:55:00,27.1,27.11,27.09,27.11,6512.0,25.9116,25.9212,25.9021,25.9212,6512.0
2022-08-12 12:00:00,27.11,27.16,27.09,27.16,9735.0,25.9212,25.969,25.9021,25.969,9735.0
2022-08-12 12:05:00,27.16,27.16,27.14,27.16,8950.0,25.969,25.969,25.9499,25.969,8950.0
2022-08-12 12:10:00,27.15,27.15,27.13,27.14,29566.0,25.9594,25.9594,25.9403,25.9499,29566.0
2022-08-12 12:15:00,27.14,27.16,27.13,27.16,11420.0,25.9499,25.969,25.9403,25.969,11420.0
2022-08-12 12:20:00,27.17,27.18,27.14,27.16,7665.0,25.9786,25.9881,25.9499,25.969,7665.0
2022-08-12 12:25:00,27.17,27.17,27.09,27.09,10279.0,25.9786,25.9786,25.9021,25.9021,10279.0
2022-08-12 12:30:00,27.11,27.14,27.11,27.14,6285.0,25.9212,25.9499,25.9212,25.9499,6285.0
2022-08-12 12:35:00,27.12,27.15,27.12,27.15,7319.0,25.9307,25.9594,25.9307,25.9594,7319.0
2022-08-12 12:40:00,27.16,27.17,27.13,27.13,10334.0,25.969,25.9786,25.9403,25.9403,10334.0
2022-08-12 12:45:00,27.13,27.13,27.11,27.12,12735.0,25.9403,25.9403,25.9212,25.9307,12735.0
2022-08-12 12:50:00,27.13,27.14,27.13,27.13,3637.0,25.9403,25.9499,25.9403,25.9403,3637.0
2022-08-12 12:55:00,27.12,27.14,27.11,27.14,18078.0,25.9307,25.9499,25.9212,25.9499,18078.0
2022-08-12 13:00:00,27.14,27.21,27.14,27.21,19273.0,25.9499,26.0168,25.9499,26.0168,19273.0
2022-08-12 13:05:00,27.22,27.23,27.2,27.23,27688.0,26.0264,26.0359,26.0072,26.0359,27688.0
2022-08-12 13:10:00,27.23,27.24,27.21,27.23,17191.0,26.0359,26.0455,26.0168,26.0359,17191.0
2022-08-12 13:15:00,27.25,27.25,27.21,27.22,17593.0,26.055,26.055,26.0168,26.0264,17593.0
2022-08-12 13:20:00,27.22,27.22,27.13,27.13,59739.0,26.0264,26.0264,25.9403,25.9403,59739.0
2022-08-12 13:25:00,27.14,27.14,27.13,27.14,12840.0,25.9499,25.9499,25.9403,25.9499,12840.0
2022-08-12 13:30:00,27.15,27.17,27.09,27.1,36820.0,25.9594,25.9786,25.9021,25.9116,36820.0
2022-08-12 13:35:00,27.1,27.11,27.09,27.09,52952.0,25.9116,25.9212,25.9021,25.9021,52952.0
2022-08-12 13:40:00,27.09,27.12,27.09,27.12,16572.0,25.9021,25.9307,25.9021,25.9307,16572.0
2022-08-12 13:45:00,27.11,27.13,27.09,27.09,12178.0,25.9212,25.9403,25.9021,25.9021,12178.0
2022-08-12 13:50:00,27.1,27.11,27.09,27.09,15394.0,25.9116,25.9212,25.9021,25.9021,15394.0
2022-08-12 13:55:00,27.11,27.11,27.06,27.06,22583.0,25.9212,25.9212,25.8734,25.8734,22583.0
2022-08-12 14:00:00,27.05,27.06,27.02,27.06,24667.0,25.8638,25.8734,25.8351,25.8734,24667.0
2022-08-12 14:05:00,27.07,27.13,27.05,27.1,23271.0,25.8829,25.9403,25.8638,25.9116,23271.0
2022-08-12 14:10:00,27.1,27.12,27.1,27.12,7488.0,25.9116,25.9307,25.9116,25.9307,7488.0
2022-08-12 14:15:00,27.11,27.12,27.11,27.12,5475.0,25.9212,25.9307,25.9212,25.9307,5475.0
2022-08-12 14:20:00,27.11,27.14,27.1,27.14,19435.0,25.9212,25.9499,25.9116,25.9499,19435.0
2022-08-12 14:25:00,27.14,27.16,27.11,27.11,37876.0,25.9499,25.969,25.9212,25.9212,37876.0
2022-08-12 14:30:00,27.11,27.14,27.11,27.13,17135.0,25.9212,25.9499,25.9212,25.9403,17135.0
2022-08-12 14:35:00,27.13,27.14,27.12,27.13,6310.0,25.9403,25.9499,25.9307,25.9403,6310.0
2022-08-12 14:40:00,27.14,27.14,27.13,27.14,3938.0,25.9499,25.9499,25.9403,25.9499,3938.0
2022-08-12 14:45:00,27.14,27.14,27.1,27.1,16273.0,25.9499,25.9499,25.9116,25.9116,16273.0
2022-08-12 14:50:00,27.09,27.1,27.05,27.09,20552.0,25.9021,25.9116,25.8638,25.9021,20552.0
2022-08-12 14:55:00,27.1,27.15,27.1,27.14,34832.0,25.9116,25.9594,25.9116,25.9499,34832.0
2022-08-12 15:00:00,27.14,27.14,27.11,27.11,18796.0,25.9499,25.9499,25.9212,25.9212,18796.0
2022-08-12 15:05:00,27.12,27.13,27.11,27.13,17261.0,25.9307,25.9403,25.9212,25.9403,17261.0
2022-08-12 15:10:00,27.12,27.12,27.09,27.11,10171.0,25.9307,25.9307,25.9021,25.9212,10171.0
2022-08-12 15:15:00,27.11,27.15,27.11,27.15,22480.0,25.9212,25.9594,25.9212,25.9594,22480.0
2022-08-12 15:20:00,27.14,27.16,27.14,27.15,8508.0,25.9499,25.969,25.9499,25.9594,8508.0
2022-08-12 15:25:00,27.15,27.19,27.14,27.18,22058.0,25.9594,25.9977,25.9499,25.9881,22058.0
2022-08-12 15:30:00,27.18,27.21,27.18,27.21,28010.0,25.9881,26.0168,25.9881,26.0168,28010.0
2022-08-12 15:35:00,27.22,27.22,27.2,27.21,13374.0,26.0264,26.0264,26.0072,26.0168,13374.0
2022-08-12 15:40:00,27.22,27.24,27.21,27.24,28424.0,26.0264,26.0455,26.0168,26.0455,28424.0
2022-08-12 15:45:00,27.23,27.24,27.18,27.21,84639.0,26.0359,26.0455,25.9881,26.0168,84639.0
2022-08-12 15:50:00,27.2,27.24,27.16,27.2,44455.0,26.0072,26.0455,25.969,26.0072,44455.0
2022-08-12 15:55:00,27.2,27.21,27.18,27.2,158950.0,26.0072,26.0168,25.9881,26.0072,158950.0
2022-08-15 09:30:00,26.51,26.59,26.41,26.51,301091.0,25.3475,25.424,25.2519,25.3475,301091.0
2022-08-15 09:35:00,26.5,26.56,26.47,26.49,61593.0,25.3379,25.3953,25.3093,25.3284,61593.0
2022-08-15 09:40:00,26.48,26.55,26.43,26.49,81840.0,25.3188,25.3857,25.271,25.3284,81840.0
2022-08-15 09:45:00,26.49,26.53,26.43,26.46,56459.0,25.3284,25.3666,25.271,25.2997,56459.0
2022-08-15 09:50:00,26.47,26.54,26.38,26.39,68739.0,25.3093,25.3762,25.2232,25.2328,68739.0
2022-08-15 09:55:00,26.39,26.41,26.36,26.4,65098.0,25.2328,25.2519,25.2041,25.2423,65098.0
2022-08-15 10:00:00,26.39,26.41,26.33,26.38,64944.0,25.2328,25.2519,25.1754,25.2232,64944.0
2022-08-15 10:05:00,26.39,26.39,26.32,26.34,55463.0,25.2328,25.2328,25.1658,25.185,55463.0
2022-08-15 10:10:00,26.34,26.37,26.33,26.35,60423.0,25.185,25.2136,25.1754,25.1945,60423.0
2022-08-15 10:15:00,26.36,26.44,26.36,26.44,33767.0,25.2041,25.2806,25.2041,25.2806,33767.0
2022-08-15 10:20:00,26.43,26.43,26.35,26.35,38838.0,25.271,25.271,25.1945,25.1945,38838.0
2022-08-15 10:25:00,26.36,26.38,26.33,26.37,27509.0,25.2041,25.2232,25.1754,25.2136,27509.0
2022-08-15 10:30:00,26.38,26.47,26.37,26.46,50010.0,25.2232,25.3093,25.2136,25.2997,50010.0
2022-08-15 10:35:00,26.46,26.46,26.36,26.4,45133.0,25.2997,25.2997,25.2041,25.2423,45133.0
2022-08-15 10:40:00,26.4,26.45,26.4,26.45,20439.0,25.2423,25.2901,25.2423,25.2901,20439.0
2022-08-15 10:45:00,26.46,26.51,26.46,26.48,31343.0,25.2997,25.3475,25.2997,25.3188,31343.0
2022-08-15 10:50:00,26.48,26.5,26.45,26.45,18981.0,25.3188,25.3379,25.2901,25.2901,18981.0
2022-08-15 10:55:00,26.44,26.46,26.43,26.44,19736.0,25.2806,25.2997,25.271,25.2806,19736.0
2022-08-15 11:00:00,26.43,26.45,26.4,26.4,37532.0,25.271,25.2901,25.2423,25.2423,37532.0
2022-08-15 11:05:00,26.41,26.42,26.38,26.38,27566.0,25.2519,25.2614,25.2232,25.2232,27566.0
2022-08-15 11:10:00,26.39,26.46,26.39,26.44,19116.0,25.2328,25.2997,25.2328,25.2806,19116.0
2022-08-15 11:15:00,26.43,26.46,26.41,26.46,28024.0,25.271,25.2997,25.2519,25.2997,28024.0
2022-08-15 11:20:00,26.46,26.49,26.45,26.47,22863.0,25.2997,25.3284,25.2901,25.3093,22863.0
2022-08-15 11:25:00,26.46,26.47,26.45,26.45,14006.0,25.2997,25.3093,25.2901,25.2901,14006.0
2022-08-15 11:30:00,26.45,26.57,26.45,26.57,25504.0,25.2901,25.4049,25.2901,25.4049,25504.0
2022-08-15 11:35:00,26.58,26.59,26.54,26.57,15555.0,25.4144,25.424,25.3762,25.4049,15555.0
2022-08-15 11:40:00,26.57,26.58,26.54,26.54,19368.0,25.4049,25.4144,25.3762,25.3762,19368.0
2022-08-15 11:45:00,26.53,26.58,26.53,26.58,12646.0,25.3666,25.4144,25.3666,25.4144,12646.0
2022-08-15 11:50:00,26.58,26.64,26.58,26.63,14968.0,25.4144,25.4718,25.4144,25.4622,14968.0
2022-08-15 11:55:00,26.62,26.64,26.61,26.61,20685.0,25.4527,25.4718,25.4431,25.4431,20685.0
2022-08-15 12:00:00,26.61,26.67,26.6,26.64,39992.0,25.4431,25.5005,25.4336,25.4718,39992.0
2022-08-15 12:05:00,26.64,26.64,26.57,26.57,26891.0,25.4718,25.4718,25.4049,25.4049,26891.0
2022-08-15 12:10:00,26.56,26.61,26.56,26.58,19379.0,25.3953,25.4431,25.3953,25.4144,19379.0
2022-08-15 12:15:00,26.59,26.59,26.56,26.57,20180.0,25.424,25.424,25.3953,25.4049,20180.0
2022-08-15 12:20:00,26.56,26.56,26.54,26.54,9834.0,25.3953,25.3953,25.3762,25.3762,9834.0
2022-08-15 12:25:00,26.54,26.57,26.54,26.57,13329.0,25.3762,25.4049,25.3762,25.4049,13329.0
2022-08-15 12:30:00,26.58,26.59,26.56,26.57,16706.0,25.4144,25.424,25.3953,25.4049,16706.0
2022-08-15 12:35:00,26.57,26.61,26.57,26.6,8711.0,25.4049,25.4431,25.4049,25.4336,8711.0
2022-08-15 12:40:00,26.59,26.63,26.59,26.62,12321.0,25.424,25.4622,25.424,25.4527,12321.0
2022-08-15 12:45:00,26.62,26.62,26.59,26.59,15763.0,25.4527,25.4527,25.424,25.424,15763.0
2022-08-15 12:50:00,26.58,26.63,26.57,26.63,14468.0,25.4144,25.4622,25.4049,25.4622,14468.0
2022-08-15 12:55:00,26.63,26.66,26.62,26.66,15017.0,25.4622,25.4909,25.4527,25.4909,15017.0
2022-08-15 13:00:00,26.66,26.66,26.64,26.66,19043.0,25.4909,25.4909,25.4718,25.4909,19043.0
2022-08-15 13:05:00,26.66,26.71,26.64,26.71,14560.0,25.4909,25.5387,25.4718,25.5387,14560.0
2022-08-15 13:10:00,26.72,26.73,26.68,26.68,35261.0,25.5483,25.5579,25.51,25.51,35261.0
2022-08-15 13:15:00,26.68,26.68,26.63,26.63,15020.0,25.51,25.51,25.4622,25.4622,15020.0
2022-08-15 13:20:00,26.63,26.66,26.63,26.65,11407.0,25.4622,25.4909,25.4622,25.4814,11407.0
2022-08-15 13:25:00,26.66,26.68,26.64,26.67,18370.0,25.4909,25.51,25.4718,25.5005,18370.0
2022-08-15 13:30:00,26.67,26.7,26.64,26.67,18352.0,25.5005,25.5292,25.4718,25.5005,18352.0
2022-08-15 13:35:00,26.67,26.67,26.63,26.64,17037.0,25.5005,25.5005,25.4622,25.4718,17037.0
2022-08-15 13:40:00,26.63,26.64,26.62,26.62,14848.0,25.4622,25.4718,25.4527,25.4527,14848.0
2022-08-15 13:45:00,26.62,26.65,26.61,26.61,40609.0,25.4527,25.4814,25.4431,25.4431,40609.0
2022-08-15 13:50:00,26.62,26.63,26.59,26.63,31631.0,25.4527,25.4622,25.424,25.4622,31631.0
2022-08-15 13:55:00,26.64,26.64,26.59,26.6,16388.0,25.4718,25.4718,25.424,25.4336,16388.0
2022-08-15 14:00:00,26.59,26.6,26.54,26.54,28044.0,25.424,25.4336,25.3762,25.3762,28044.0
2022-08-15 14:05:00,26.53,26.55,26.5,26.5,17430.0,25.3666,25.3857,25.3379,25.3379,17430.0
2022-08-15 14:10:00,26.5,26.5,26.49,26.5,16344.0,25.3379,25.3379,25.3284,25.3379,16344.0
2022-08-15 14:15:00,26.49,26.52,26.49,26.51,20173.0,25.3284,25.3571,25.3284,25.3475,20173.0
2022-08-15 14:20:00,26.51,26.51,26.48,26.48,8956.0,25.3475,25.3475,25.3188,25.3188,8956.0
2022-08-15 14:25:00,26.48,26.56,26.48,26.56,27419.0,25.3188,25.3953,25.3188,25.3953,27419.0
2022-08-15 14:30:00,26.55,26.56,26.54,26.54,10789.0,25.3857,25.3953,25.3762,25.3762,10789.0
2022-08-15 14:35:00,26.54,26.54,26.53,26.54,23530.0,25.3762,25.3762,25.3666,25.3762,23530.0
2022-08-15 14:40:00,26.54,26.54,26.52,26.53,9979.0,25.3762,25.3762,25.3571,25.3666,9979.0
2022-08-15 14:45:00,26.53,26.59,26.52,26.58,13051.0,25.3666,25.424,25.3571,25.4144,13051.0
2022-08-15 14:50:00,26.57,26.57,26.55,26.55,13609.0,25.4049,25.4049,25.3857,25.3857,13609.0
2022-08-15 14:55:00,26.55,26.56,26.55,26.56,15156.0,25.3857,25.3953,25.3857,25.3953,15156.0
2022-08-15 15:00:00,26.55,26.59,26.55,26.57,13134.0,25.3857,25.424,25.3857,25.4049,13134.0
2022-08-15 15:05:00,26.57,26.58,26.56,26.56,16026.0,25.4049,25.4144,25.3953,25.3953,16026.0
2022-08-15 15:10:00,26.56,26.59,26.55,26.57,28552.0,25.3953,25.424,25.3857,25.4049,28552.0
2022-08-15 15:15:00,26.57,26.59,26.57,26.58,13270.0,25.4049,25.424,25.4049,25.4144,13270.0
2022-08-15 15:20:00,26.59,26.6,26.57,26.6,23640.0,25.424,25.4336,25.4049,25.4336,23640.0
2022-08-15 15:25:00,26.6,26.61,26.59,26.6,29122.0,25.4336,25.4431,25.424,25.4336,29122.0
2022-08-15 15:30:00,26.61,26.61,26.59,26.61,26546.0,25.4431,25.4431,25.424,25.4431,26546.0
2022-08-15 15:35:00,26.61,26.64,26.6,26.63,27212.0,25.4431,25.4718,25.4336,25.4622,27212.0
2022-08-15 15:40:00,26.63,26.66,26.63,26.66,41410.0,25.4622,25.4909,25.4622,25.4909,41410.0
2022-08-15 15:45:00,26.66,26.7,26.65,26.7,46317.0,25.4909,25.5292,25.4814,25.5292,46317.0
2022-08-15 15:50:00,26.7,26.7,26.64,26.64,59168.0,25.5292,25.5292,25.4718,25.4718,59168.0
2022-08-15 15:55:00,26.65,26.66,26.64,26.64,122237.0,25.4814,25.4909,25.4718,25.4718,122237.0
2022-08-16 09:30:00,26.5,26.73,26.5,26.73,134794.0,25.3379,25.5579,25.3379,25.5579,134794.0
2022-08-16 09:35:00,26.74,26.76,26.66,26.68,48467.0,25.5674,25.5865,25.4909,25.51,48467.0
2022-08-16 09:40:00,26.68,26.71,26.59,26.59,39219.0,25.51,25.5387,25.424,25.424,39219.0
2022-08-16 09:45:00,26.59,26.61,26.47,26.48,54256.0,25.424,25.4431,25.3093,25.3188,54256.0
2022-08-16 09:50:00,26.47,26.5,26.43,26.45,19597.0,25.3093,25.3379,25.271,25.2901,19597.0
2022-08-16 09:55:00,26.43,26.49,26.38,26.49,39833.0,25.271,25.3284,25.2232,25.3284,39833.0
2022-08-16 10:00:00,26.49,26.54,26.33,26.34,83563.0,25.3284,25.3762,25.1754,25.185,83563.0
2022-08-16 10:05:00,26.34,26.48,26.34,26.4,45816.0,25.185,25.3188,25.185,25.2423,45816.0
2022-08-16 10:10:00,26.4,26.41,26.38,26.41,24964.0,25.2423,25.2519,25.2232,25.2519,24964.0
2022-08-16 10:15:00,26.41,26.46,26.41,26.44,8955.0,25.2519,25.2997,25.2519,25.2806,8955.0
2022-08-16 10:20:00,26.44,26.55,26.41,26.51,9992.0,25.2806,25.3857,25.2519,25.3475,9992.0
2022-08-16 10:25:00,26.51,26.53,26.48,26.53,18076.0,25.3475,25.3666,25.3188,25.3666,18076.0
2022-08-16 10:30:00,26.52,26.54,26.5,26.52,6774.0,25.3571,25.3762,25.3379,25.3571,6774.0
2022-08-16 10:35:00,26.5,26.57,26.5,26.53,4900.0,25.3379,25.4049,25.3379,25.3666,4900.0
2022-08-16 10:40:00,26.53,26.61,26.53,26.6,19489.0,25.3666,25.4431,25.3666,25.4336,19489.0
2022-08-16 10:45:00,26.6,26.66,26.56,26.65,18936.0,25.4336,25.4909,25.3953,25.4814,18936.0
2022-08-16 10:50:00,26.66,26.69,26.61,26.62,9955.0,25.4909,25.5196,25.4431,25.4527,9955.0
2022-08-16 10:55:00,26.62,26.64,26.59,26.62,16054.0,25.4527,25.4718,25.424,25.4527,16054.0
2022-08-16 11:00:00,26.6,26.68,26.6,26.67,5057.0,25.4336,25.51,25.4336,25.5005,5057.0
2022-08-16 11:05:00,26.65,26.67,26.62,26.66,25710.0,25.4814,25.5005,25.4527,25.4909,25710.0
2022-08-16 11:10:00,26.67,26.69,26.65,26.69,14538.0,25.5005,25.5196,25.4814,25.5196,14538.0
2022-08-16 11:15:00,26.7,26.7,26.59,26.59,23066.0,25.5292,25.5292,25.424,25.424,23066.0
2022-08-16 11:20:00,26.59,26.59,26.55,26.55,19979.0,25.424,25.424,25.3857,25.3857,19979.0
2022-08-16 11:25:00,26.55,26.57,26.53,26.56,17543.0,25.3857,25.4049,25.3666,25.3953,17543.0
2022-08-16 11:30:00,26.55,26.59,26.54,26.56,4957.0,25.3857,25.424,25.3762,25.3953,4957.0
2022-08-16 11:35:00,26.57,26.6,26.57,26.58,7941.0,25.4049,25.4336,25.4049,25.4144,7941.0
2022-08-16 11:40:00,26.57,26.61,26.57,26.6,12214.0,25.4049,25.4431,25.4049,25.4336,12214.0
2022-08-16 11:45:00,26.59,26.61,26.56,26.61,6811.0,25.424,25.4431,25.3953,25.4431,6811.0
2022-08-16 11:50:00,26.62,26.63,26.52,26.54,41027.0,25.4527,25.4622,25.3571,25.3762,41027.0
2022-08-16 11:55:00,26.54,26.59,26.54,26.55,17425.0,25.3762,25.424,25.3762,25.3857,17425.0
2022-08-16 12:00:00,26.54,26.54,26.49,26.49,9697.0,25.3762,25.3762,25.3284,25.3284,9697.0
2022-08-16 12:05:00,26.5,26.53,26.5,26.51,2925.0,25.3379,25.3666,25.3379,25.3475,2925.0
2022-08-16 12:10:00,26.51,26.55,26.51,26.55,7600.0,25.3475,25.3857,25.3475,25.3857,7600.0
2022-08-16 12:15:00,26.55,26.57,26.55,26.56,8153.0,25.3857,25.4049,25.3857,25.3953,8153.0
2022-08-16 12:20:00,26.56,26.59,26.56,26.59,9298.0,25.3953,25.424,25.3953,25.424,9298.0
2022-08-16 12:25:00,26.59,26.61,26.59,26.6,7320.0,25.424,25.4431,25.424,25.4336,7320.0
2022-08-16 12:30:00,26.59,26.59,26.57,26.57,6009.0,25.424,25.424,25.4049,25.4049,6009.0
2022-08-16 12:35:00,26.58,26.6,26.57,26.58,13061.0,25.4144,25.4336,25.4049,25.4144,13061.0
2022-08-16 12:40:00,26.58,26.61,26.58,26.61,13453.0,25.4144,25.4431,25.4144,25.4431,13453.0
2022-08-16 12:45:00,26.61,26.61,26.57,26.59,10462.0,25.4431,25.4431,25.4049,25.424,10462.0
2022-08-16 12:50:00,26.58,26.6,26.58,26.58,14245.0,25.4144,25.4336,25.4144,25.4144,14245.0
2022-08-16 12:55:00,26.59,26.59,26.57,26.59,7497.0,25.424,25.424,25.4049,25.424,7497.0
2022-08-16 13:00:00,26.59,26.59,26.57,26.59,5843.0,25.424,25.424,25.4049,25.424,5843.0
2022-08-16 13:05:00,26.59,26.6,26.59,26.6,2572.0,25.424,25.4336,25.424,25.4336,2572.0
2022-08-16 13:10:00,26.6,26.61,26.6,26.6,7415.0,25.4336,25.4431,25.4336,25.4336,7415.0
2022-08-16 13:15:00,26.59,26.59,26.57,26.57,5004.0,25.424,25.424,25.4049,25.4049,5004.0
2022-08-16 13:20:00,26.57,26.57,26.55,26.55,15211.0,25.4049,25.4049,25.3857,25.3857,15211.0
2022-08-16 13:25:00,26.55,26.56,26.54,26.55,2201.0,25.3857,25.3953,25.3762,25.3857,2201.0
2022-08-16 13:30:00,26.55,26.59,26.55,26.57,14857.0,25.3857,25.424,25.3857,25.4049,14857.0
2022-08-16 13:35:00,26.57,26.61,26.56,26.61,24159.0,25.4049,25.4431,25.3953,25.4431,24159.0
2022-08-16 13:40:00,26.61,26.61,26.59,26.6,14954.0,25.4431,25.4431,25.424,25.4336,14954.0
2022-08-16 13:45:00,26.61,26.64,26.61,26.64,3928.0,25.4431,25.4718,25.4431,25.4718,3928.0
2022-08-16 13:50:00,26.63,26.66,26.63,26.63,30270.0,25.4622,25.4909,25.4622,25.4622,30270.0
2022-08-16 13:55:00,26.62,26.64,26.62,26.62,4730.0,25.4527,25.4718,25.4527,25.4527,4730.0
2022-08-16 14:00:00,26.63,26.65,26.63,26.65,5232.0,25.4622,25.4814,25.4622,25.4814,5232.0
2022-08-16 14:05:00,26.66,26.68,26.66,26.68,14886.0,25.4909,25.51,25.4909,25.51,14886.0
2022-08-16 14:10:00,26.68,26.69,26.68,26.69,8406.0,25.51,25.5196,25.51,25.5196,8406.0
2022-08-16 14:15:00,26.69,26.71,26.69,26.7,15127.0,25.5196,25.5387,25.5196,25.5292,15127.0
2022-08-16 14:20:00,26.7,26.71,26.69,26.7,5377.0,25.5292,25.5387,25.5196,25.5292,5377.0
2022-08-16 14:25:00,26.7,26.73,26.69,26.73,23811.0,25.5292,25.5579,25.5196,25.5579,23811.0
2022-08-16 14:30:00,26.74,26.77,26.73,26.74,17264.0,25.5674,25.5961,25.5579,25.5674,17264.0
2022-08-16 14:35:00,26.73,26.73,26.67,26.67,15560.0,25.5579,25.5579,25.5005,25.5005,15560.0
2022-08-16 14:40:00,26.67,26.67,26.64,26.64,7791.0,25.5005,25.5005,25.4718,25.4718,7791.0
2022-08-16 14:45:00,26.63,26.63,26.58,26.6,16290.0,25.4622,25.4622,25.4144,25.4336,16290.0
2022-08-16 14:50:00,26.59,26.63,26.59,26.63,12784.0,25.424,25.4622,25.424,25.4622,12784.0
2022-08-16 14:55:00,26.63,26.69,26.63,26.69,25371.0,25.4622,25.5196,25.4622,25.5196,25371.0
2022-08-16 15:00:00,26.69,26.69,26.66,26.68,5809.0,25.5196,25.5196,25.4909,25.51,5809.0
2022-08-16 15:05:00,26.68,26.73,26.68,26.72,9424.0,25.51,25.5579,25.51,25.5483,9424.0
2022-08-16 15:10:00,26.72,26.73,26.71,26.73,11977.0,25.5483,25.5579,25.5387,25.5579,11977.0
2022-08-16 15:15:00,26.73,26.73,26.71,26.73,6608.0,25.5579,25.5579,25.5387,25.5579,6608.0
2022-08-16 15:20:00,26.72,26.73,26.71,26.71,7233.0,25.5483,25.5579,25.5387,25.5387,7233.0
2022-08-16 15:25:00,26.72,26.72,26.7,26.7,3153.0,25.5483,25.5483,25.5292,25.5292,3153.0
2022-08-16 15:30:00,26.7,26.7,26.68,26.7,8217.0,25.5292,25.5292,25.51,25.5292,8217.0
2022-08-16 15:35:00,26.7,26.73,26.7,26.73,4353.0,25.5292,25.5579,25.5292,25.5579,4353.0
2022-08-16 15:40:00,26.72,26.73,26.71,26.71,23696.0,25.5483,25.5579,25.5387,25.5387,23696.0
2022-08-16 15:45:00,26.72,26.73,26.71,26.72,13620.0,25.5483,25.5579,25.5387,25.5483,13620.0
2022-08-16 15:50:00,26.72,26.73,26.71,26.71,31976.0,25.5483,25.5579,25.5387,25.5387,31976.0
2022-08-16 15:55:00,26.72,26.73,26.71,26.71,44162.0,25.5483,25.5579,25.5387,25.5387,44162.0
2022-08-17 09:30:00,26.49,26.52,26.29,26.29,137593.0,25.3284,25.3571,25.1371,25.1371,137593.0
2022-08-17 09:35:00,26.28,26.31,26.13,26.15,154246.0,25.1276,25.1563,24.9842,25.0033,154246.0
2022-08-17 09:40:00,26.14,26.16,26.01,26.09,92970.0,24.9937,25.0128,24.8694,24.9459,92970.0
2022-08-17 09:45:00,26.08,26.08,25.97,25.97,61751.0,24.9364,24.9364,24.8312,24.8312,61751.0
2022-08-17 09:50:00,25.97,26.03,25.94,25.98,50795.0,24.8312,24.8885,24.8025,24.8407,50795.0
2022-08-17 09:55:00,25.98,26.11,25.98,26.06,52981.0,24.8407,24.965,24.8407,24.9172,52981.0
2022-08-17 10:00:00,26.06,26.14,26.02,26.09,51836.0,24.9172,24.9937,24.879,24.9459,51836.0
2022-08-17 10:05:00,26.09,26.16,26.08,26.11,58517.0,24.9459,25.0128,24.9364,24.965,58517.0
2022-08-17 10:10:00,26.1,26.1,25.97,25.98,50961.0,24.9555,24.9555,24.8312,24.8407,50961.0
2022-08-17 10:15:00,25.98,26.09,25.96,26.07,54197.0,24.8407,24.9459,24.8216,24.9268,54197.0
2022-08-17 10:20:00,26.07,26.14,26.07,26.13,34451.0,24.9268,24.9937,24.9268,24.9842,34451.0
2022-08-17 10:25:00,26.09,26.09,26.02,26.03,35007.0,24.9459,24.9459,24.879,24.8885,35007.0
2022-08-17 10:30:00,26.04,26.11,26.03,26.04,64608.0,24.8981,24.965,24.8885,24.8981,64608.0
2022-08-17 10:35:00,26.04,26.05,25.99,26.0,60241.0,24.8981,24.9077,24.8503,24.8599,60241.0
2022-08-17 10:40:00,25.99,26.04,25.98,26.02,41312.0,24.8503,24.8981,24.8407,24.879,41312.0
2022-08-17 10:45:00,26.02,26.07,26.01,26.07,55268.0,24.879,24.9268,24.8694,24.9268,55268.0
2022-08-17 10:50:00,26.07,26.07,26.0,26.01,50553.0,24.9268,24.9268,24.8599,24.8694,50553.0
2022-08-17 10:55:00,26.01,26.03,25.98,25.98,57377.0,24.8694,24.8885,24.8407,24.8407,57377.0
2022-08-17 11:00:00,25.98,26.0,25.96,25.96,69162.0,24.8407,24.8599,24.8216,24.8216,69162.0
2022-08-17 11:05:00,25.95,25.96,25.89,25.9,83909.0,24.8121,24.8216,24.7547,24.7642,83909.0
2022-08-17 11:10:00,25.9,25.92,25.87,25.9,66534.0,24.7642,24.7834,24.7356,24.7642,66534.0
2022-08-17 11:15:00,25.89,25.95,25.88,25.94,69328.0,24.7547,24.8121,24.7451,24.8025,69328.0
2022-08-17 11:20:00,25.95,25.96,25.88,25.88,52496.0,24.8121,24.8216,24.7451,24.7451,52496.0
2022-08-17 11:25:00,25.88,25.91,25.88,25.89,45863.0,24.7451,24.7738,24.7451,24.7547,45863.0
2022-08-17 11:30:00,25.89,25.92,25.88,25.9,26355.0,24.7547,24.7834,24.7451,24.7642,26355.0
2022-08-17 11:35:00,25.89,25.91,25.85,25.85,56617.0,24.7547,24.7738,24.7164,24.7164,56617.0
2022-08-17 11:40:00,25.86,25.86,25.75,25.78,117242.0,24.726,24.726,24.6208,24.6495,117242.0
2022-08-17 11:45:00,25.81,25.83,25.76,25.79,68762.0,24.6782,24.6973,24.6304,24.6591,68762.0
2022-08-17 11:50:00,25.78,25.83,25.78,25.81,44017.0,24.6495,24.6973,24.6495,24.6782,44017.0
2022-08-17 11:55:00,25.81,25.82,25.78,25.78,26498.0,24.6782,24.6878,24.6495,24.6495,26498.0
2022-08-17 12:00:00,25.78,25.83,25.78,25.81,22645.0,24.6495,24.6973,24.6495,24.6782,22645.0
2022-08-17 12:05:00,25.81,25.84,25.79,25.81,31985.0,24.6782,24.7069,24.6591,24.6782,31985.0
2022-08-17 12:10:00,25.81,25.81,25.77,25.77,12232.0,24.6782,24.6782,24.6399,24.6399,12232.0
2022-08-17 12:15:00,25.77,25.77,25.75,25.76,21935.0,24.6399,24.6399,24.6208,24.6304,21935.0
2022-08-17 12:20:00,25.75,25.77,25.7,25.7,112824.0,24.6208,24.6399,24.573,24.573,112824.0
2022-08-17 12:25:00,25.71,25.75,25.7,25.74,48401.0,24.5826,24.6208,24.573,24.6113,48401.0
2022-08-17 12:30:00,25.74,25.75,25.72,25.73,35283.0,24.6113,24.6208,24.5921,24.6017,35283.0
2022-08-17 12:35:00,25.73,25.77,25.73,25.74,67774.0,24.6017,24.6399,24.6017,24.6113,67774.0
2022-08-17 12:40:00,25.75,25.79,25.74,25.79,30963.0,24.6208,24.6591,24.6113,24.6591,30963.0
2022-08-17 12:45:00,25.79,25.79,25.76,25.78,15416.0,24.6591,24.6591,24.6304,24.6495,15416.0
2022-08-17 12:50:00,25.78,25.83,25.78,25.82,16514.0,24.6495,24.6973,24.6495,24.6878,16514.0
2022-08-17 12:55:00,25.82,25.82,25.79,25.79,14069.0,24.6878,24.6878,24.6591,24.6591,14069.0
2022-08-17 13:00:00,25.79,25.83,25.79,25.83,33076.0,24.6591,24.6973,24.6591,24.6973,33076.0
2022-08-17 13:05:00,25.82,25.86,25.82,25.84,97570.0,24.6878,24.726,24.6878,24.7069,97570.0
2022-08-17 13:10:00,25.84,25.84,25.8,25.81,7182.0,24.7069,24.7069,24.6686,24.6782,7182.0
2022-08-17 13:15:00,25.81,25.86,25.81,25.85,12894.0,24.6782,24.726,24.6782,24.7164,12894.0
2022-08-17 13:20:00,25.86,25.86,25.83,25.83,18647.0,24.726,24.726,24.6973,24.6973,18647.0
2022-08-17 13:25:00,25.84,25.86,25.83,25.83,11247.0,24.7069,24.726,24.6973,24.6973,11247.0
2022-08-17 13:30:00,25.83,25.86,25.83,25.84,19037.0,24.6973,24.726,24.6973,24.7069,19037.0
2022-08-17 13:35:00,25.83,25.84,25.82,25.82,13110.0,24.6973,24.7069,24.6878,24.6878,13110.0
2022-08-17 13:40:00,25.82,25.85,25.81,25.83,30010.0,24.6878,24.7164,24.6782,24.6973,30010.0
2022-08-17 13:45:00,25.82,25.82,25.78,25.78,17026.0,24.6878,24.6878,24.6495,24.6495,17026.0
2022-08-17 13:50:00,25.77,25.79,25.77,25.77,15374.0,24.6399,24.6591,24.6399,24.6399,15374.0
2022-08-17 13:55:00,25.77,25.79,25.77,25.77,7565.0,24.6399,24.6591,24.6399,24.6399,7565.0
2022-08-17 14:00:00,25.78,25.94,25.78,25.87,129073.0,24.6495,24.8025,24.6495,24.7356,129073.0
2022-08-17 14:05:00,25.87,25.93,25.78,25.86,59235.0,24.7356,24.7929,24.6495,24.726,59235.0
2022-08-17 14:10:00,25.87,26.06,25.85,26.06,128199.0,24.7356,24.9172,24.7164,24.9172,128199.0
2022-08-17 14:15:00,26.07,26.15,25.98,26.0,103956.0,24.9268,25.0033,24.8407,24.8599,103956.0
2022-08-17 14:20:00,25.99,26.0,25.92,25.96,29380.0,24.8503,24.8599,24.7834,24.8216,29380.0
2022-08-17 14:25:00,25.96,26.02,25.96,26.01,14078.0,24.8216,24.879,24.8216,24.8694,14078.0
2022-08-17 14:30:00,26.01,26.04,25.99,26.02,23561.0,24.8694,24.8981,24.8503,24.879,23561.0
2022-08-17 14:35:00,26.02,26.07,26.02,26.06,28462.0,24.879,24.9268,24.879,24.9172,28462.0
2022-08-17 14:40:00,26.05,26.05,26.0,26.02,20939.0,24.9077,24.9077,24.8599,24.879,20939.0
2022-08-17 14:45:00,26.02,26.07,26.02,26.07,26924.0,24.879,24.9268,24.879,24.9268,26924.0
2022-08-17 14:50:00,26.07,26.07,25.99,26.0,18948.0,24.9268,24.9268,24.8503,24.8599,18948.0
2022-08-17 14:55:00,25.99,26.02,25.96,25.96,28051.0,24.8503,24.879,24.8216,24.8216,28051.0
2022-08-17 15:00:00,25.95,25.96,25.89,25.89,44549.0,24.8121,24.8216,24.7547,24.7547,44549.0
2022-08-17 15:05:00,25.89,25.9,25.84,25.86,48347.0,24.7547,24.7642,24.7069,24.726,48347.0
2022-08-17 15:10:00,25.86,25.86,25.81,25.82,22252.0,24.726,24.726,24.6782,24.6878,22252.0
2022-08-17 15:15:00,25.82,25.82,25.79,25.8,38942.0,24.6878,24.6878,24.6591,24.6686,38942.0
2022-08-17 15:20:00,25.8,25.84,25.79,25.83,32477.0,24.6686,24.7069,24.6591,24.6973,32477.0
2022-08-17 15:25:00,25.82,25.82,25.8,25.82,8048.0,24.6878,24.6878,24.6686,24.6878,8048.0
2022-08-17 15:30:00,25.81,25.82,25.8,25.8,19512.0,24.6782,24.6878,24.6686,24.6686,19512.0
2022-08-17 15:35:00,25.81,25.89,25.81,25.85,46854.0,24.6782,24.7547,24.6782,24.7164,46854.0
2022-08-17 15:40:00,25.86,25.88,25.86,25.86,36544.0,24.726,24.7451,24.726,24.726,36544.0
2022-08-17 15:45:00,25.86,25.86,25.78,25.78,58853.0,24.726,24.726,24.6495,24.6495,58853.0
2022-08-17 15:50:00,25.79,25.83,25.79,25.81,65630.0,24.6591,24.6973,24.6591,24.6782,65630.0
2022-08-17 15:55:00,25.81,25.81,25.77,25.79,243146.0,24.6782,24.6782,24.6399,24.6591,243146.0
2022-08-18 09:30:00,25.85,25.99,25.85,25.94,135550.0,24.7164,24.8503,24.7164,24.8025,135550.0
2022-08-18 09:35:00,25.94,26.05,25.93,25.95,93590.0,24.8025,24.9077,24.7929,24.8121,93590.0
2022-08-18 09:40:00,25.94,26.0,25.93,26.0,54473.0,24.8025,24.8599,24.7929,24.8599,54473.0
2022-08-18 09:45:00,26.0,26.0,25.83,25.86,54300.0,24.8599,24.8599,24.6973,24.726,54300.0
2022-08-18 09:50:00,25.86,25.97,25.86,25.95,65972.0,24.726,24.8312,24.726,24.8121,65972.0
2022-08-18 09:55:00,25.96,25.98,25.93,25.95,45838.0,24.8216,24.8407,24.7929,24.8121,45838.0
2022-08-18 10:00:00,25.95,25.98,25.87,25.94,36842.0,24.8121,24.8407,24.7356,24.8025,36842.0
2022-08-18 10:05:00,25.93,25.93,25.84,25.88,24633.0,24.7929,24.7929,24.7069,24.7451,24633.0
2022-08-18 10:10:00,25.89,26.02,25.89,26.0,62219.0,24.7547,24.879,24.7547,24.8599,62219.0
2022-08-18 10:15:00,26.0,26.01,25.96,25.96,14222.0,24.8599,24.8694,24.8216,24.8216,14222.0
2022-08-18 10:20:00,25.96,25.97,25.88,25.91,35586.0,24.8216,24.8312,24.7451,24.7738,35586.0
2022-08-18 10:25:00,25.91,25.93,25.9,25.9,24224.0,24.7738,24.7929,24.7642,24.7642,24224.0
2022-08-18 10:30:00,25.91,25.93,25.76,25.83,71051.0,24.7738,24.7929,24.6304,24.6973,71051.0
2022-08-18 10:35:00,25.82,25.85,25.78,25.85,18309.0,24.6878,24.7164,24.6495,24.7164,18309.0
2022-08-18 10:40:00,25.85,25.91,25.84,25.89,23140.0,24.7164,24.7738,24.7069,24.7547,23140.0
2022-08-18 10:45:00,25.89,25.9,25.81,25.88,5240.0,24.7547,24.7642,24.6782,24.7451,5240.0
2022-08-18 10:50:00,25.88,25.92,25.88,25.88,19115.0,24.7451,24.7834,24.7451,24.7451,19115.0
2022-08-18 10:55:00,25.88,25.88,25.84,25.84,6300.0,24.7451,24.7451,24.7069,24.7069,6300.0
2022-08-18 11:00:00,25.83,25.91,25.83,25.85,28339.0,24.6973,24.7738,24.6973,24.7164,28339.0
2022-08-18 11:05:00,25.84,25.84,25.78,25.78,41140.0,24.7069,24.7069,24.6495,24.6495,41140.0
2022-08-18 11:10:00,25.8,25.88,25.78,25.87,55540.0,24.6686,24.7451,24.6495,24.7356,55540.0
2022-08-18 11:15:00,25.88,25.9,25.88,25.9,26078.0,24.7451,24.7642,24.7451,24.7642,26078.0
2022-08-18 11:20:00,25.89,25.9,25.88,25.89,13229.0,24.7547,24.7642,24.7451,24.7547,13229.0
2022-08-18 11:25:00,25.89,25.89,25.87,25.88,5463.0,24.7547,24.7547,24.7356,24.7451,5463.0
2022-08-18 11:30:00,25.87,25.9,25.83,25.86,28757.0,24.7356,24.7642,24.6973,24.726,28757.0
2022-08-18 11:35:00,25.83,25.88,25.82,25.86,8119.0,24.6973,24.7451,24.6878,24.726,8119.0
2022-08-18 11:40:00,25.86,25.86,25.77,25.78,46058.0,24.726,24.726,24.6399,24.6495,46058.0
2022-08-18 11:45:00,25.77,25.79,25.76,25.78,8171.0,24.6399,24.6591,24.6304,24.6495,8171.0
2022-08-18 11:50:00,25.78,25.84,25.78,25.83,37502.0,24.6495,24.7069,24.6495,24.6973,37502.0
2022-08-18 11:55:00,25.8,25.81,25.79,25.79,16728.0,24.6686,24.6782,24.6591,24.6591,16728.0
2022-08-18 12:00:00,25.8,25.8,25.76,25.76,3889.0,24.6686,24.6686,24.6304,24.6304,3889.0
2022-08-18 12:05:00,25.76,25.78,25.76,25.76,4100.0,24.6304,24.6495,24.6304,24.6304,4100.0
2022-08-18 12:10:00,25.75,25.76,25.74,25.74,10303.0,24.6208,24.6304,24.6113,24.6113,10303.0
2022-08-18 12:15:00,25.74,25.74,25.69,25.69,17796.0,24.6113,24.6113,24.5635,24.5635,17796.0
2022-08-18 12:20:00,25.69,25.69,25.66,25.67,23813.0,24.5635,24.5635,24.5348,24.5443,23813.0
2022-08-18 12:25:00,25.66,25.7,25.66,25.68,5013.0,24.5348,24.573,24.5348,24.5539,5013.0
2022-08-18 12:30:00,25.68,25.69,25.67,25.69,3537.0,24.5539,24.5635,24.5443,24.5635,3537.0
2022-08-18 12:35:00,25.73,25.73,25.69,25.72,24643.0,24.6017,24.6017,24.5635,24.5921,24643.0
2022-08-18 12:40:00,25.72,25.72,25.7,25.7,8404.0,24.5921,24.5921,24.573,24.573,8404.0
2022-08-18 12:45:00,25.7,25.74,25.7,25.74,11090.0,24.573,24.6113,24.573,24.6113,11090.0
2022-08-18 12:50:00,25.73,25.73,25.71,25.71,7579.0,24.6017,24.6017,24.5826,24.5826,7579.0
2022-08-18 12:55:00,25.72,25.73,25.7,25.7,25720.0,24.5921,24.6017,24.573,24.573,25720.0
2022-08-18 13:00:00,25.7,25.71,25.67,25.67,25749.0,24.573,24.5826,24.5443,24.5443,25749.0
2022-08-18 13:05:00,25.67,25.72,25.67,25.72,9365.0,24.5443,24.5921,24.5443,24.5921,9365.0
2022-08-18 13:10:00,25.73,25.76,25.69,25.72,29044.0,24.6017,24.6304,24.5635,24.5921,29044.0
2022-08-18 13:15:00,25.72,25.75,25.72,25.75,12332.0,24.5921,24.6208,24.5921,24.6208,12332.0
2022-08-18 13:20:00,25.75,25.75,25.73,25.74,11522.0,24.6208,24.6208,24.6017,24.6113,11522.0
2022-08-18 13:25:00,25.74,25.76,25.74,25.74,15839.0,24.6113,24.6304,24.6113,24.6113,15839.0
2022-08-18 13:30:00,25.74,25.75,25.74,25.74,5856.0,24.6113,24.6208,24.6113,24.6113,5856.0
2022-08-18 13:35:00,25.74,25.76,25.74,25.76,6691.0,24.6113,24.6304,24.6113,24.6304,6691.0
2022-08-18 13:40:00,25.76,25.81,25.76,25.8,27873.0,24.6304,24.6782,24.6304,24.6686,27873.0
2022-08-18 13:45:00,25.8,25.8,25.79,25.79,6319.0,24.6686,24.6686,24.6591,24.6591,6319.0
2022-08-18 13:50:00,25.79,25.79,25.77,25.78,2372.0,24.6591,24.6591,24.6399,24.6495,2372.0
2022-08-18 13:55:00,25.78,25.78,25.75,25.75,7676.0,24.6495,24.6495,24.6208,24.6208,7676.0
2022-08-18 14:00:00,25.76,25.77,25.76,25.77,6226.0,24.6304,24.6399,24.6304,24.6399,6226.0
2022-08-18 14:05:00,25.77,25.77,25.76,25.76,3984.0,24.6399,24.6399,24.6304,24.6304,3984.0
2022-08-18 14:10:00,25.77,25.77,25.75,25.77,3467.0,24.6399,24.6399,24.6208,24.6399,3467.0
2022-08-18 14:15:00,25.75,25.75,25.74,25.74,6937.0,24.6208,24.6208,24.6113,24.6113,6937.0
2022-08-18 14:20:00,25.74,25.74,25.74,25.74,4160.0,24.6113,24.6113,24.6113,24.6113,4160.0
2022-08-18 14:25:00,25.74,25.74,25.73,25.74,7711.0,24.6113,24.6113,24.6017,24.6113,7711.0
2022-08-18 14:30:00,25.75,25.77,25.75,25.77,13089.0,24.6208,24.6399,24.6208,24.6399,13089.0
2022-08-18 14:35:00,25.77,25.78,25.77,25.77,7092.0,24.6399,24.6495,24.6399,24.6399,7092.0
2022-08-18 14:40:00,25.77,25.78,25.77,25.77,7201.0,24.6399,24.6495,24.6399,24.6399,7201.0
2022-08-18 14:45:00,25.77,25.77,25.77,25.77,10895.0,24.6399,24.6399,24.6399,24.6399,10895.0
2022-08-18 14:50:00,25.77,25.8,25.77,25.8,8021.0,24.6399,24.6686,24.6399,24.6686,8021.0
2022-08-18 14:55:00,25.8,25.84,25.8,25.84,16209.0,24.6686,24.7069,24.6686,24.7069,16209.0
2022-08-18 15:00:00,25.84,25.89,25.84,25.88,15191.0,24.7069,24.7547,24.7069,24.7451,15191.0
2022-08-18 15:05:00,25.89,25.89,25.88,25.89,18857.0,24.7547,24.7547,24.7451,24.7547,18857.0
2022-08-18 15:10:00,25.89,25.89,25.87,25.87,14033.0,24.7547,24.7547,24.7356,24.7356,14033.0
2022-08-18 15:15:00,25.88,25.89,25.87,25.89,10410.0,24.7451,24.7547,24.7356,24.7547,10410.0
2022-08-18 15:20:00,25.89,25.89,25.86,25.89,4900.0,24.7547,24.7547,24.726,24.7547,4900.0
2022-08-18 15:25:00,25.88,25.88,25.87,25.88,21844.0,24.7451,24.7451,24.7356,24.7451,21844.0
2022-08-18 15:30:00,25.88,25.89,25.87,25.87,7291.0,24.7451,24.7547,24.7356,24.7356,7291.0
2022-08-18 15:35:00,25.86,25.86,25.8,25.8,15982.0,24.726,24.726,24.6686,24.6686,15982.0
2022-08-18 15:40:00,25.81,25.84,25.81,25.82,23106.0,24.6782,24.7069,24.6782,24.6878,23106.0
2022-08-18 15:45:00,25.83,25.84,25.82,25.82,16988.0,24.6973,24.7069,24.6878,24.6878,16988.0
2022-08-18 15:50:00,25.82,25.89,25.81,25.82,128570.0,24.6878,24.7547,24.6782,24.6878,128570.0
2022-08-18 15:55:00,25.82,25.82,25.8,25.8,57697.0,24.6878,24.6878,24.6686,24.6686,57697.0
2022-08-19 09:30:00,25.65,25.69,25.51,25.6,135948.0,24.5252,24.5635,24.3913,24.4774,135948.0
2022-08-19 09:35:00,25.59,25.64,25.52,25.52,33670.0,24.4678,24.5156,24.4009,24.4009,33670.0
2022-08-19 09:40:00,25.52,25.52,25.42,25.44,39025.0,24.4009,24.4009,24.3053,24.3244,39025.0
2022-08-19 09:45:00,25.45,25.46,25.35,25.37,34526.0,24.334,24.3435,24.2384,24.2575,34526.0
2022-08-19 09:50:00,25.37,25.42,25.36,25.39,40508.0,24.2575,24.3053,24.2479,24.2766,40508.0
2022-08-19 09:55:00,25.38,25.41,25.35,25.35,24686.0,24.2671,24.2957,24.2384,24.2384,24686.0
2022-08-19 10:00:00,25.35,25.37,25.31,25.36,53736.0,24.2384,24.2575,24.2001,24.2479,53736.0
2022-08-19 10:05:00,25.37,25.44,25.37,25.4,34974.0,24.2575,24.3244,24.2575,24.2862,34974.0
2022-08-19 10:10:00,25.39,25.46,25.39,25.46,13545.0,24.2766,24.3435,24.2766,24.3435,13545.0
2022-08-19 10:15:00,25.46,25.54,25.42,25.54,12335.0,24.3435,24.42,24.3053,24.42,12335.0
2022-08-19 10:20:00,25.55,25.57,25.48,25.48,25700.0,24.4296,24.4487,24.3627,24.3627,25700.0
2022-08-19 10:25:00,25.47,25.5,25.45,25.45,17145.0,24.3531,24.3818,24.334,24.334,17145.0
2022-08-19 10:30:00,25.46,25.5,25.45,25.46,34755.0,24.3435,24.3818,24.334,24.3435,34755.0
2022-08-19 10:35:00,25.45,25.46,25.39,25.42,13560.0,24.334,24.3435,24.2766,24.3053,13560.0
2022-08-19 10:40:00,25.41,25.46,25.41,25.43,21899.0,24.2957,24.3435,24.2957,24.3149,21899.0
2022-08-19 10:45:00,25.42,25.47,25.42,25.46,5627.0,24.3053,24.3531,24.3053,24.3435,5627.0
2022-08-19 10:50:00,25.46,25.49,25.42,25.44,13644.0,24.3435,24.3722,24.3053,24.3244,13644.0
2022-08-19 10:55:00,25.44,25.45,25.38,25.39,16683.0,24.3244,24.334,24.2671,24.2766,16683.0
2022-08-19 11:00:00,25.39,25.45,25.39,25.42,16144.0,24.2766,24.334,24.2766,24.3053,16144.0
2022-08-19 11:05:00,25.41,25.43,25.38,25.38,12632.0,24.2957,24.3149,24.2671,24.2671,12632.0
2022-08-19 11:10:00,25.37,25.43,25.37,25.42,38913.0,24.2575,24.3149,24.2575,24.3053,38913.0
2022-08-19 11:15:00,25.42,25.43,25.39,25.39,19623.0,24.3053,24.3149,24.2766,24.2766,19623.0
2022-08-19 11:20:00,25.39,25.39,25.37,25.39,15678.0,24.2766,24.2766,24.2575,24.2766,15678.0
2022-08-19 11:25:00,25.38,25.41,25.35,25.41,19129.0,24.2671,24.2957,24.2384,24.2957,19129.0
2022-08-19 11:30:00,25.42,25.45,25.41,25.43,22097.0,24.3053,24.334,24.2957,24.3149,22097.0
2022-08-19 11:35:00,25.43,25.46,25.41,25.41,14441.0,24.3149,24.3435,24.2957,24.2957,14441.0
2022-08-19 11:40:00,25.42,25.45,25.42,25.43,8835.0,24.3053,24.334,24.3053,24.3149,8835.0
2022-08-19 11:45:00,25.43,25.43,25.39,25.42,22014.0,24.3149,24.3149,24.2766,24.3053,22014.0
2022-08-19 11:50:00,25.43,25.43,25.38,25.39,14160.0,24.3149,24.3149,24.2671,24.2766,14160.0
2022-08-19 11:55:00,25.39,25.4,25.39,25.39,13047.0,24.2766,24.2862,24.2766,24.2766,13047.0
2022-08-19 12:00:00,25.38,25.38,25.35,25.38,7426.0,24.2671,24.2671,24.2384,24.2671,7426.0
2022-08-19 12:05:00,25.39,25.39,25.35,25.35,10642.0,24.2766,24.2766,24.2384,24.2384,10642.0
2022-08-19 12:10:00,25.36,25.38,25.35,25.35,10246.0,24.2479,24.2671,24.2384,24.2384,10246.0
2022-08-19 12:15:00,25.36,25.38,25.36,25.37,4691.0,24.2479,24.2671,24.2479,24.2575,4691.0
2022-08-19 12:20:00,25.36,25.36,25.34,25.34,17520.0,24.2479,24.2479,24.2288,24.2288,17520.0
2022-08-19 12:25:00,25.34,25.34,25.33,25.34,11358.0,24.2288,24.2288,24.2192,24.2288,11358.0
2022-08-19 12:30:00,25.34,25.36,25.33,25.36,26455.0,24.2288,24.2479,24.2192,24.2479,26455.0
2022-08-19 12:35:00,25.36,25.4,25.36,25.39,5730.0,24.2479,24.2862,24.2479,24.2766,5730.0
2022-08-19 12:40:00,25.39,25.39,25.37,25.37,6830.0,24.2766,24.2766,24.2575,24.2575,6830.0
2022-08-19 12:45:00,25.37,25.39,25.35,25.35,8680.0,24.2575,24.2766,24.2384,24.2384,8680.0
2022-08-19 12:50:00,25.35,25.35,25.33,25.33,26221.0,24.2384,24.2384,24.2192,24.2192,26221.0
2022-08-19 12:55:00,25.33,25.37,25.33,25.36,12407.0,24.2192,24.2575,24.2192,24.2479,12407.0
2022-08-19 13:00:00,25.37,25.37,25.34,25.34,11817.0,24.2575,24.2575,24.2288,24.2288,11817.0
2022-08-19 13:05:00,25.34,25.36,25.34,25.36,11015.0,24.2288,24.2479,24.2288,24.2479,11015.0
2022-08-19 13:10:00,25.36,25.36,25.32,25.32,13200.0,24.2479,24.2479,24.2097,24.2097,13200.0
2022-08-19 13:15:00,25.32,25.32,25.32,25.32,9339.0,24.2097,24.2097,24.2097,24.2097,9339.0
2022-08-19 13:20:00,25.32,25.33,25.31,25.33,13017.0,24.2097,24.2192,24.2001,24.2192,13017.0
2022-08-19 13:25:00,25.33,25.33,25.3,25.33,25743.0,24.2192,24.2192,24.1906,24.2192,25743.0
2022-08-19 13:30:00,25.32,25.34,25.31,25.32,26887.0,24.2097,24.2288,24.2001,24.2097,26887.0
2022-08-19 13:35:00,25.32,25.32,25.29,25.29,8510.0,24.2097,24.2097,24.181,24.181,8510.0
2022-08-19 13:40:00,25.29,25.31,25.29,25.31,13935.0,24.181,24.2001,24.181,24.2001,13935.0
2022-08-19 13:45:00,25.3,25.33,25.3,25.3,17913.0,24.1906,24.2192,24.1906,24.1906,17913.0
2022-08-19 13:50:00,25.3,25.32,25.29,25.31,12020.0,24.1906,24.2097,24.181,24.2001,12020.0
2022-08-19 13:55:00,25.31,25.31,25.3,25.3,5911.0,24.2001,24.2001,24.1906,24.1906,5911.0
2022-08-19 14:00:00,25.31,25.33,25.3,25.32,15693.0,24.2001,24.2192,24.1906,24.2097,15693.0
2022-08-19 14:05:00,25.32,25.32,25.3,25.32,10107.0,24.2097,24.2097,24.1906,24.2097,10107.0
2022-08-19 14:10:00,25.31,25.31,25.29,25.29,15997.0,24.2001,24.2001,24.181,24.181,15997.0
2022-08-19 14:15:00,25.29,25.29,25.27,25.28,11205.0,24.181,24.181,24.1619,24.1714,11205.0
2022-08-19 14:20:00,25.28,25.29,25.28,25.28,10217.0,24.1714,24.181,24.1714,24.1714,10217.0
2022-08-19 14:25:00,25.28,25.29,25.27,25.28,15504.0,24.1714,24.181,24.1619,24.1714,15504.0
2022-08-19 14:30:00,25.28,25.29,25.27,25.28,6776.0,24.1714,24.181,24.1619,24.1714,6776.0
2022-08-19 14:35:00,25.27,25.27,25.25,25.25,13417.0,24.1619,24.1619,24.1428,24.1428,13417.0
2022-08-19 14:40:00,25.24,25.26,25.23,25.25,8711.0,24.1332,24.1523,24.1236,24.1428,8711.0
2022-08-19 14:45:00,25.25,25.25,25.23,25.23,8006.0,24.1428,24.1428,24.1236,24.1236,8006.0
2022-08-19 14:50:00,25.23,25.23,25.23,25.23,13272.0,24.1236,24.1236,24.1236,24.1236,13272.0
2022-08-19 14:55:00,25.23,25.23,25.19,25.21,45858.0,24.1236,24.1236,24.0854,24.1045,45858.0
2022-08-19 15:00:00,25.22,25.22,25.2,25.2,5100.0,24.1141,24.1141,24.0949,24.0949,5100.0
2022-08-19 15:05:00,25.21,25.21,25.19,25.19,15494.0,24.1045,24.1045,24.0854,24.0854,15494.0
2022-08-19 15:10:00,25.2,25.2,25.18,25.2,24990.0,24.0949,24.0949,24.0758,24.0949,24990.0
2022-08-19 15:15:00,25.2,25.22,25.2,25.2,22074.0,24.0949,24.1141,24.0949,24.0949,22074.0
2022-08-19 15:20:00,25.2,25.2,25.19,25.19,23803.0,24.0949,24.0949,24.0854,24.0854,23803.0
2022-08-19 15:25:00,25.2,25.25,25.2,25.25,29810.0,24.0949,24.1428,24.0949,24.1428,29810.0
2022-08-19 15:30:00,25.25,25.27,25.25,25.27,17062.0,24.1428,24.1619,24.1428,24.1619,17062.0
2022-08-19 15:35:00,25.27,25.27,25.27,25.27,10953.0,24.1619,24.1619,24.1619,24.1619,10953.0
2022-08-19 15:40:00,25.27,25.31,25.27,25.31,54588.0,24.1619,24.2001,24.1619,24.2001,54588.0
2022-08-19 15:45:00,25.31,25.31,25.25,25.25,39903.0,24.2001,24.2001,24.1428,24.1428,39903.0
2022-08-19 15:50:00,25.26,25.27,25.24,25.26,66304.0,24.1523,24.1619,24.1332,24.1523,66304.0
2022-08-19 15:55:00,25.26,25.27,25.25,25.27,212469.0,24.1523,24.1619,24.1428,24.1619,212469.0
2022-08-22 09:30:00,24.95,25.09,24.93,25.02,242506.0,23.8559,23.9898,23.8368,23.9228,242506.0
2022-08-22 09:35:00,24.99,25.08,24.96,25.01,29183.0,23.8942,23.9802,23.8655,23.9133,29183.0
2022-08-22 09:40:00,25.02,25.04,24.95,25.03,36904.0,23.9228,23.942,23.8559,23.9324,36904.0
2022-08-22 09:45:00,25.03,25.05,24.92,24.92,43330.0,23.9324,23.9515,23.8272,23.8272,43330.0
2022-08-22 09:50:00,24.91,24.95,24.88,24.93,30347.0,23.8177,23.8559,23.789,23.8368,30347.0
2022-08-22 09:55:00,24.93,24.95,24.89,24.91,31445.0,23.8368,23.8559,23.7985,23.8177,31445.0
2022-08-22 10:00:00,24.9,25.0,24.89,25.0,58774.0,23.8081,23.9037,23.7985,23.9037,58774.0
2022-08-22 10:05:00,25.0,25.17,25.0,25.17,45619.0,23.9037,24.0663,23.9037,24.0663,45619.0
2022-08-22 10:10:00,25.18,25.25,25.15,25.25,47341.0,24.0758,24.1428,24.0471,24.1428,47341.0
2022-08-22 10:15:00,25.25,25.38,25.24,25.34,87457.0,24.1428,24.2671,24.1332,24.2288,87457.0
2022-08-22 10:20:00,25.34,25.34,25.18,25.18,35764.0,24.2288,24.2288,24.0758,24.0758,35764.0
2022-08-22 10:25:00,25.18,25.19,25.12,25.15,68218.0,24.0758,24.0854,24.0185,24.0471,68218.0
2022-08-22 10:30:00,25.13,25.24,25.13,25.15,12093.0,24.028,24.1332,24.028,24.0471,12093.0
2022-08-22 10:35:00,25.16,25.3,25.16,25.27,35294.0,24.0567,24.1906,24.0567,24.1619,35294.0
2022-08-22 10:40:00,25.26,25.38,25.25,25.3,40351.0,24.1523,24.2671,24.1428,24.1906,40351.0
2022-08-22 10:45:00,25.29,25.31,25.23,25.31,17190.0,24.181,24.2001,24.1236,24.2001,17190.0
2022-08-22 10:50:00,25.3,25.31,25.25,25.28,23658.0,24.1906,24.2001,24.1428,24.1714,23658.0
2022-08-22 10:55:00,25.28,25.31,25.26,25.29,24612.0,24.1714,24.2001,24.1523,24.181,24612.0
2022-08-22 11:00:00,25.28,25.34,25.26,25.31,16587.0,24.1714,24.2288,24.1523,24.2001,16587.0
2022-08-22 11:05:00,25.32,25.36,25.31,25.33,13576.0,24.2097,24.2479,24.2001,24.2192,13576.0
2022-08-22 11:10:00,25.32,25.34,25.28,25.31,12058.0,24.2097,24.2288,24.1714,24.2001,12058.0
2022-08-22 11:15:00,25.31,25.35,25.29,25.31,10662.0,24.2001,24.2384,24.181,24.2001,10662.0
2022-08-22 11:20:00,25.3,25.36,25.29,25.31,16512.0,24.1906,24.2479,24.181,24.2001,16512.0
2022-08-22 11:25:00,25.31,25.31,25.23,25.23,38311.0,24.2001,24.2001,24.1236,24.1236,38311.0
2022-08-22 11:30:00,25.22,25.26,25.19,25.26,19446.0,24.1141,24.1523,24.0854,24.1523,19446.0
2022-08-22 11:35:00,25.26,25.3,25.24,25.26,13504.0,24.1523,24.1906,24.1332,24.1523,13504.0
2022-08-22 11:40:00,25.26,25.27,25.2,25.2,9437.0,24.1523,24.1619,24.0949,24.0949,9437.0
2022-08-22 11:45:00,25.19,25.19,25.16,25.17,4742.0,24.0854,24.0854,24.0567,24.0663,4742.0
2022-08-22 11:50:00,25.18,25.23,25.18,25.22,47493.0,24.0758,24.1236,24.0758,24.1141,47493.0
2022-08-22 11:55:00,25.22,25.24,25.2,25.23,12999.0,24.1141,24.1332,24.0949,24.1236,12999.0
2022-08-22 12:00:00,25.24,25.24,25.22,25.22,6436.0,24.1332,24.1332,24.1141,24.1141,6436.0
2022-08-22 12:05:00,25.21,25.24,25.19,25.2,11587.0,24.1045,24.1332,24.0854,24.0949,11587.0
2022-08-22 12:10:00,25.19,25.24,25.18,25.2,21766.0,24.0854,24.1332,24.0758,24.0949,21766.0
2022-08-22 12:15:00,25.2,25.24,25.2,25.23,14214.0,24.0949,24.1332,24.0949,24.1236,14214.0
2022-08-22 12:20:00,25.24,25.26,25.22,25.25,2489.0,24.1332,24.1523,24.1141,24.1428,2489.0
2022-08-22 12:25:00,25.24,25.24,25.2,25.2,1611.0,24.1332,24.1332,24.0949,24.0949,1611.0
2022-08-22 12:30:00,25.2,25.21,25.18,25.18,3250.0,24.0949,24.1045,24.0758,24.0758,3250.0
2022-08-22 12:35:00,25.17,25.19,25.16,25.18,6676.0,24.0663,24.0854,24.0567,24.0758,6676.0
2022-08-22 12:40:00,25.16,25.18,25.14,25.14,10510.0,24.0567,24.0758,24.0376,24.0376,10510.0
2022-08-22 12:45:00,25.14,25.15,25.12,25.15,3750.0,24.0376,24.0471,24.0185,24.0471,3750.0
2022-08-22 12:50:00,25.15,25.17,25.15,25.15,7556.0,24.0471,24.0663,24.0471,24.0471,7556.0
2022-08-22 12:55:00,25.16,25.16,25.14,25.15,13897.0,24.0567,24.0567,24.0376,24.0471,13897.0
2022-08-22 13:00:00,25.16,25.18,25.15,25.16,5232.0,24.0567,24.0758,24.0471,24.0567,5232.0
2022-08-22 13:05:00,25.14,25.14,25.1,25.14,25366.0,24.0376,24.0376,23.9993,24.0376,25366.0
2022-08-22 13:10:00,25.14,25.15,25.13,25.15,3493.0,24.0376,24.0471,24.028,24.0471,3493.0
2022-08-22 13:15:00,25.15,25.18,25.15,25.17,6224.0,24.0471,24.0758,24.0471,24.0663,6224.0
2022-08-22 13:20:00,25.18,25.18,25.16,25.17,3102.0,24.0758,24.0758,24.0567,24.0663,3102.0
2022-08-22 13:25:00,25.17,25.2,25.17,25.19,4284.0,24.0663,24.0949,24.0663,24.0854,4284.0
2022-08-22 13:30:00,25.19,25.19,25.18,25.19,8486.0,24.0854,24.0854,24.0758,24.0854,8486.0
2022-08-22 13:35:00,25.21,25.26,25.21,25.25,15966.0,24.1045,24.1523,24.1045,24.1428,15966.0
2022-08-22 13:40:00,25.25,25.27,25.25,25.26,8810.0,24.1428,24.1619,24.1428,24.1523,8810.0
2022-08-22 13:45:00,25.27,25.28,25.26,25.26,5085.0,24.1619,24.1714,24.1523,24.1523,5085.0
2022-08-22 13:50:00,25.25,25.27,25.25,25.27,4843.0,24.1428,24.1619,24.1428,24.1619,4843.0
2022-08-22 13:55:00,25.25,25.25,25.21,25.25,4803.0,24.1428,24.1428,24.1045,24.1428,4803.0
2022-08-22 14:00:00,25.25,25.28,25.25,25.28,8222.0,24.1428,24.1714,24.1428,24.1714,8222.0
2022-08-22 14:05:00,25.29,25.29,25.27,25.27,10169.0,24.181,24.181,24.1619,24.1619,10169.0
2022-08-22 14:10:00,25.26,25.29,25.25,25.29,15665.0,24.1523,24.181,24.1428,24.181,15665.0
2022-08-22 14:15:00,25.29,25.29,25.27,25.28,2673.0,24.181,24.181,24.1619,24.1714,2673.0
2022-08-22 14:20:00,25.28,25.28,25.21,25.21,9203.0,24.1714,24.1714,24.1045,24.1045,9203.0
2022-08-22 14:25:00,25.22,25.22,25.2,25.2,2594.0,24.1141,24.1141,24.0949,24.0949,2594.0
2022-08-22 14:30:00,25.19,25.21,25.19,25.2,5981.0,24.0854,24.1045,24.0854,24.0949,5981.0
2022-08-22 14:35:00,25.21,25.21,25.19,25.19,6290.0,24.1045,24.1045,24.0854,24.0854,6290.0
2022-08-22 14:40:00,25.18,25.2,25.18,25.2,13105.0,24.0758,24.0949,24.0758,24.0949,13105.0
2022-08-22 14:45:00,25.21,25.21,25.21,25.21,2582.0,24.1045,24.1045,24.1045,24.1045,2582.0
2022-08-22 14:50:00,25.21,25.24,25.21,25.23,3947.0,24.1045,24.1332,24.1045,24.1236,3947.0
2022-08-22 14:55:00,25.25,25.26,25.25,25.25,9655.0,24.1428,24.1523,24.1428,24.1428,9655.0
2022-08-22 15:00:00,25.26,25.32,25.26,25.32,27712.0,24.1523,24.2097,24.1523,24.2097,27712.0
2022-08-22 15:05:00,25.31,25.32,25.26,25.27,5779.0,24.2001,24.2097,24.1523,24.1619,5779.0
2022-08-22 15:10:00,25.28,25.3,25.28,25.29,8671.0,24.1714,24.1906,24.1714,24.181,8671.0
2022-08-22 15:15:00,25.3,25.3,25.26,25.26,11696.0,24.1906,24.1906,24.1523,24.1523,11696.0
2022-08-22 15:20:00,25.26,25.26,25.25,25.26,13963.0,24.1523,24.1523,24.1428,24.1523,13963.0
2022-08-22 15:25:00,25.26,25.29,25.24,25.24,24331.0,24.1523,24.181,24.1332,24.1332,24331.0
2022-08-22 15:30:00,25.25,25.25,25.2,25.2,8790.0,24.1428,24.1428,24.0949,24.0949,8790.0
2022-08-22 15:35:00,25.21,25.23,25.2,25.21,12268.0,24.1045,24.1236,24.0949,24.1045,12268.0
2022-08-22 15:40:00,25.21,25.21,25.18,25.18,10952.0,24.1045,24.1045,24.0758,24.0758,10952.0
2022-08-22 15:45:00,25.18,25.25,25.18,25.25,14056.0,24.0758,24.1428,24.0758,24.1428,14056.0
2022-08-22 15:50:00,25.25,25.29,25.25,25.28,25053.0,24.1428,24.181,24.1428,24.1714,25053.0
2022-08-22 15:55:00,25.29,25.3,25.26,25.29,183010.0,24.181,24.1906,24.1523,24.181,183010.0
2022-08-23 09:30:00,25.37,25.6,25.37,25.56,102630.0,24.2575,24.4774,24.2575,24.4392,102630.0
2022-08-23 09:35:00,25.56,25.68,25.54,25.66,58544.0,24.4392,24.5539,24.42,24.5348,58544.0
2022-08-23 09:40:00,25.67,25.73,25.65,25.68,53316.0,24.5443,24.6017,24.5252,24.5539,53316.0
2022-08-23 09:45:00,25.68,26.0,25.68,25.92,119182.0,24.5539,24.8599,24.5539,24.7834,119182.0
2022-08-23 09:50:00,25.92,26.01,25.92,25.98,63246.0,24.7834,24.8694,24.7834,24.8407,63246.0
2022-08-23 09:55:00,25.99,26.03,25.97,26.02,68648.0,24.8503,24.8885,24.8312,24.879,68648.0
2022-08-23 10:00:00,26.03,26.14,25.96,25.99,83268.0,24.8885,24.9937,24.8216,24.8503,83268.0
2022-08-23 10:05:00,26.0,26.2,26.0,26.2,128688.0,24.8599,25.0511,24.8599,25.0511,128688.0
2022-08-23 10:10:00,26.2,26.22,26.15,26.15,32587.0,25.0511,25.0702,25.0033,25.0033,32587.0
2022-08-23 10:15:00,26.15,26.16,26.05,26.05,56893.0,25.0033,25.0128,24.9077,24.9077,56893.0
2022-08-23 10:20:00,26.05,26.07,25.97,25.97,35856.0,24.9077,24.9268,24.8312,24.8312,35856.0
2022-08-23 10:25:00,25.96,25.96,25.81,25.81,44821.0,24.8216,24.8216,24.6782,24.6782,44821.0
2022-08-23 10:30:00,25.81,25.98,25.81,25.94,42622.0,24.6782,24.8407,24.6782,24.8025,42622.0
2022-08-23 10:35:00,25.95,25.95,25.79,25.89,32442.0,24.8121,24.8121,24.6591,24.7547,32442.0
2022-08-23 10:40:00,25.89,25.94,25.89,25.9,44057.0,24.7547,24.8025,24.7547,24.7642,44057.0
2022-08-23 10:45:00,25.89,25.91,25.78,25.84,71972.0,24.7547,24.7738,24.6495,24.7069,71972.0
2022-08-23 10:50:00,25.85,25.92,25.83,25.86,15848.0,24.7164,24.7834,24.6973,24.726,15848.0
2022-08-23 10:55:00,25.86,25.86,25.83,25.84,15179.0,24.726,24.726,24.6973,24.7069,15179.0
2022-08-23 11:00:00,25.85,25.91,25.79,25.91,46805.0,24.7164,24.7738,24.6591,24.7738,46805.0
2022-08-23 11:05:00,25.91,25.94,25.88,25.93,30584.0,24.7738,24.8025,24.7451,24.7929,30584.0
2022-08-23 11:10:00,25.94,25.95,25.85,25.94,28728.0,24.8025,24.8121,24.7164,24.8025,28728.0
2022-08-23 11:15:00,25.94,26.02,25.94,25.98,51126.0,24.8025,24.879,24.8025,24.8407,51126.0
2022-08-23 11:20:00,25.98,25.99,25.95,25.98,38350.0,24.8407,24.8503,24.8121,24.8407,38350.0
2022-08-23 11:25:00,25.98,26.0,25.91,25.91,45293.0,24.8407,24.8599,24.7738,24.7738,45293.0
2022-08-23 11:30:00,25.91,25.92,25.83,25.83,39140.0,24.7738,24.7834,24.6973,24.6973,39140.0
2022-08-23 11:35:00,25.84,25.89,25.83,25.85,31577.0,24.7069,24.7547,24.6973,24.7164,31577.0
2022-08-23 11:40:00,25.87,25.87,25.83,25.83,11153.0,24.7356,24.7356,24.6973,24.6973,11153.0
2022-08-23 11:45:00,25.82,25.84,25.8,25.81,10026.0,24.6878,24.7069,24.6686,24.6782,10026.0
2022-08-23 11:50:00,25.8,25.82,25.72,25.76,56119.0,24.6686,24.6878,24.5921,24.6304,56119.0
2022-08-23 11:55:00,25.77,25.79,25.73,25.77,14053.0,24.6399,24.6591,24.6017,24.6399,14053.0
2022-08-23 12:00:00,25.76,25.8,25.75,25.78,6456.0,24.6304,24.6686,24.6208,24.6495,6456.0
2022-08-23 12:05:00,25.77,25.78,25.75,25.78,12428.0,24.6399,24.6495,24.6208,24.6495,12428.0
2022-08-23 12:10:00,25.78,25.78,25.74,25.75,10860.0,24.6495,24.6495,24.6113,24.6208,10860.0
2022-08-23 12:15:00,25.75,25.75,25.71,25.72,14476.0,24.6208,24.6208,24.5826,24.5921,14476.0
2022-08-23 12:20:00,25.73,25.78,25.73,25.78,10820.0,24.6017,24.6495,24.6017,24.6495,10820.0
2022-08-23 12:25:00,25.78,25.79,25.76,25.76,3795.0,24.6495,24.6591,24.6304,24.6304,3795.0
2022-08-23 12:30:00,25.75,25.78,25.74,25.75,12640.0,24.6208,24.6495,24.6113,24.6208,12640.0
2022-08-23 12:35:00,25.76,25.8,25.75,25.78,13057.0,24.6304,24.6686,24.6208,24.6495,13057.0
2022-08-23 12:40:00,25.77,25.78,25.72,25.73,17698.0,24.6399,24.6495,24.5921,24.6017,17698.0
2022-08-23 12:45:00,25.73,25.73,25.7,25.71,14676.0,24.6017,24.6017,24.573,24.5826,14676.0
2022-08-23 12:50:00,25.7,25.77,25.7,25.76,7700.0,24.573,24.6399,24.573,24.6304,7700.0
2022-08-23 12:55:00,25.76,25.78,25.76,25.78,5799.0,24.6304,24.6495,24.6304,24.6495,5799.0
2022-08-23 13:00:00,25.79,25.82,25.79,25.82,19162.0,24.6591,24.6878,24.6591,24.6878,19162.0
2022-08-23 13:05:00,25.81,25.81,25.77,25.77,13058.0,24.6782,24.6782,24.6399,24.6399,13058.0
2022-08-23 13:10:00,25.77,25.77,25.69,25.72,9926.0,24.6399,24.6399,24.5635,24.5921,9926.0
2022-08-23 13:15:00,25.71,25.73,25.7,25.72,20683.0,24.5826,24.6017,24.573,24.5921,20683.0
2022-08-23 13:20:00,25.72,25.75,25.71,25.71,12542.0,24.5921,24.6208,24.5826,24.5826,12542.0
2022-08-23 13:25:00,25.7,25.77,25.69,25.75,12953.0,24.573,24.6399,24.5635,24.6208,12953.0
2022-08-23 13:30:00,25.75,25.75,25.73,25.74,4456.0,24.6208,24.6208,24.6017,24.6113,4456.0
2022-08-23 13:35:00,25.74,25.74,25.7,25.71,8546.0,24.6113,24.6113,24.573,24.5826,8546.0
2022-08-23 13:40:00,25.71,25.73,25.71,25.73,10757.0,24.5826,24.6017,24.5826,24.6017,10757.0
2022-08-23 13:45:00,25.73,25.75,25.7,25.71,6690.0,24.6017,24.6208,24.573,24.5826,6690.0
2022-08-23 13:50:00,25.71,25.71,25.67,25.69,15009.0,24.5826,24.5826,24.5443,24.5635,15009.0
2022-08-23 13:55:00,25.68,25.71,25.68,25.68,10334.0,24.5539,24.5826,24.5539,24.5539,10334.0
2022-08-23 14:00:00,25.67,25.69,25.65,25.69,13504.0,24.5443,24.5635,24.5252,24.5635,13504.0
2022-08-23 14:05:00,25.68,25.73,25.68,25.71,10710.0,24.5539,24.6017,24.5539,24.5826,10710.0
2022-08-23 14:10:00,25.7,25.7,25.67,25.69,11088.0,24.573,24.573,24.5443,24.5635,11088.0
2022-08-23 14:15:00,25.7,25.72,25.69,25.72,5000.0,24.573,24.5921,24.5635,24.5921,5000.0
2022-08-23 14:20:00,25.71,25.76,25.71,25.75,6949.0,24.5826,24.6304,24.5826,24.6208,6949.0
2022-08-23 14:25:00,25.75,25.77,25.74,25.74,9108.0,24.6208,24.6399,24.6113,24.6113,9108.0
2022-08-23 14:30:00,25.74,25.74,25.69,25.69,25449.0,24.6113,24.6113,24.5635,24.5635,25449.0
2022-08-23 14:35:00,25.69,25.7,25.69,25.7,17872.0,24.5635,24.573,24.5635,24.573,17872.0
2022-08-23 14:40:00,25.7,25.73,25.68,25.7,17350.0,24.573,24.6017,24.5539,24.573,17350.0
2022-08-23 14:45:00,25.7,25.7,25.68,25.68,10744.0,24.573,24.573,24.5539,24.5539,10744.0
2022-08-23 14:50:00,25.68,25.68,25.67,25.68,14961.0,24.5539,24.5539,24.5443,24.5539,14961.0
2022-08-23 14:55:00,25.67,25.68,25.66,25.66,30443.0,24.5443,24.5539,24.5348,24.5348,30443.0
2022-08-23 15:00:00,25.66,25.68,25.64,25.65,16806.0,24.5348,24.5539,24.5156,24.5252,16806.0
2022-08-23 15:05:00,25.66,25.7,25.66,25.7,16138.0,24.5348,24.573,24.5348,24.573,16138.0
2022-08-23 15:10:00,25.7,25.71,25.7,25.71,40412.0,24.573,24.5826,24.573,24.5826,40412.0
2022-08-23 15:15:00,25.71,25.79,25.71,25.79,33722.0,24.5826,24.6591,24.5826,24.6591,33722.0
2022-08-23 15:20:00,25.8,25.81,25.79,25.8,21870.0,24.6686,24.6782,24.6591,24.6686,21870.0
2022-08-23 15:25:00,25.8,25.82,25.79,25.81,12498.0,24.6686,24.6878,24.6591,24.6782,12498.0
2022-08-23 15:30:00,25.81,25.82,25.8,25.82,19808.0,24.6782,24.6878,24.6686,24.6878,19808.0
2022-08-23 15:35:00,25.82,25.82,25.77,25.77,20716.0,24.6878,24.6878,24.6399,24.6399,20716.0
2022-08-23 15:40:00,25.76,25.76,25.7,25.71,13956.0,24.6304,24.6304,24.573,24.5826,13956.0
2022-08-23 15:45:00,25.7,25.72,25.7,25.72,44447.0,24.573,24.5921,24.573,24.5921,44447.0
2022-08-23 15:50:00,25.72,25.72,25.68,25.7,49347.0,24.5921,24.5921,24.5539,24.573,49347.0
2022-08-23 15:55:00,25.7,25.73,25.68,25.7,177358.0,24.573,24.6017,24.5539,24.573,177358.0
2022-08-24 09:30:00,25.48,25.58,25.3,25.35,143996.0,24.3627,24.4583,24.1906,24.2384,143996.0
2022-08-24 09:35:00,25.33,25.42,25.33,25.41,42169.0,24.2192,24.3053,24.2192,24.2957,42169.0
2022-08-24 09:40:00,25.39,25.44,25.35,25.44,28555.0,24.2766,24.3244,24.2384,24.3244,28555.0
2022-08-24 09:45:00,25.44,25.46,25.38,25.45,45898.0,24.3244,24.3435,24.2671,24.334,45898.0
2022-08-24 09:50:00,25.45,25.65,25.45,25.64,60343.0,24.334,24.5252,24.334,24.5156,60343.0
2022-08-24 09:55:00,25.64,25.66,25.6,25.62,40645.0,24.5156,24.5348,24.4774,24.4965,40645.0
2022-08-24 10:00:00,25.63,25.68,25.52,25.52,47455.0,24.5061,24.5539,24.4009,24.4009,47455.0
2022-08-24 10:05:00,25.52,25.61,25.52,25.6,27692.0,24.4009,24.487,24.4009,24.4774,27692.0
2022-08-24 10:10:00,25.61,25.7,25.58,25.68,36453.0,24.487,24.573,24.4583,24.5539,36453.0
2022-08-24 10:15:00,25.69,25.76,25.68,25.76,36569.0,24.5635,24.6304,24.5539,24.6304,36569.0
2022-08-24 10:20:00,25.74,25.86,25.74,25.81,45377.0,24.6113,24.726,24.6113,24.6782,45377.0
2022-08-24 10:25:00,25.79,25.79,25.74,25.74,15034.0,24.6591,24.6591,24.6113,24.6113,15034.0
2022-08-24 10:30:00,25.74,25.78,25.62,25.63,39633.0,24.6113,24.6495,24.4965,24.5061,39633.0
2022-08-24 10:35:00,25.65,25.71,25.65,25.67,22817.0,24.5252,24.5826,24.5252,24.5443,22817.0
2022-08-24 10:40:00,25.63,25.67,25.58,25.67,17851.0,24.5061,24.5443,24.4583,24.5443,17851.0
2022-08-24 10:45:00,25.68,25.81,25.68,25.81,34410.0,24.5539,24.6782,24.5539,24.6782,34410.0
2022-08-24 10:50:00,25.81,25.89,25.8,25.84,46229.0,24.6782,24.7547,24.6686,24.7069,46229.0
2022-08-24 10:55:00,25.84,25.84,25.77,25.79,28931.0,24.7069,24.7069,24.6399,24.6591,28931.0
2022-08-24 11:00:00,25.78,25.87,25.77,25.87,64207.0,24.6495,24.7356,24.6399,24.7356,64207.0
2022-08-24 11:05:00,25.87,25.9,25.82,25.84,32140.0,24.7356,24.7642,24.6878,24.7069,32140.0
2022-08-24 11:10:00,25.83,25.92,25.82,25.91,12407.0,24.6973,24.7834,24.6878,24.7738,12407.0
2022-08-24 11:15:00,25.92,25.98,25.86,25.86,35780.0,24.7834,24.8407,24.726,24.726,35780.0
2022-08-24 11:20:00,25.86,25.9,25.8,25.8,48273.0,24.726,24.7642,24.6686,24.6686,48273.0
2022-08-24 11:25:00,25.8,25.84,25.79,25.81,17177.0,24.6686,24.7069,24.6591,24.6782,17177.0
2022-08-24 11:30:00,25.83,25.87,25.82,25.87,16133.0,24.6973,24.7356,24.6878,24.7356,16133.0
2022-08-24 11:35:00,25.88,25.92,25.87,25.9,23485.0,24.7451,24.7834,24.7356,24.7642,23485.0
2022-08-24 11:40:00,25.91,25.92,25.79,25.79,19505.0,24.7738,24.7834,24.6591,24.6591,19505.0
2022-08-24 11:45:00,25.8,25.8,25.75,25.76,12893.0,24.6686,24.6686,24.6208,24.6304,12893.0
2022-08-24 11:50:00,25.75,25.76,25.74,25.75,5038.0,24.6208,24.6304,24.6113,24.6208,5038.0
2022-08-24 11:55:00,25.75,25.75,25.7,25.7,10433.0,24.6208,24.6208,24.573,24.573,10433.0
2022-08-24 12:00:00,25.7,25.77,25.7,25.74,6689.0,24.573,24.6399,24.573,24.6113,6689.0
2022-08-24 12:05:00,25.74,25.78,25.74,25.76,30924.0,24.6113,24.6495,24.6113,24.6304,30924.0
2022-08-24 12:10:00,25.76,25.81,25.76,25.78,9094.0,24.6304,24.6782,24.6304,24.6495,9094.0
2022-08-24 12:15:00,25.79,25.79,25.73,25.73,7682.0,24.6591,24.6591,24.6017,24.6017,7682.0
2022-08-24 12:20:00,25.73,25.74,25.72,25.73,4148.0,24.6017,24.6113,24.5921,24.6017,4148.0
2022-08-24 12:25:00,25.73,25.74,25.7,25.7,13683.0,24.6017,24.6113,24.573,24.573,13683.0
2022-08-24 12:30:00,25.7,25.7,25.66,25.66,29880.0,24.573,24.573,24.5348,24.5348,29880.0
2022-08-24 12:35:00,25.66,25.66,25.62,25.63,21408.0,24.5348,24.5348,24.4965,24.5061,21408.0
2022-08-24 12:40:00,25.64,25.66,25.59,25.6,33586.0,24.5156,24.5348,24.4678,24.4774,33586.0
2022-08-24 12:45:00,25.59,25.66,25.59,25.63,49400.0,24.4678,24.5348,24.4678,24.5061,49400.0
2022-08-24 12:50:00,25.64,25.68,25.62,25.66,66978.0,24.5156,24.5539,24.4965,24.5348,66978.0
2022-08-24 12:55:00,25.66,25.66,25.61,25.64,10654.0,24.5348,24.5348,24.487,24.5156,10654.0
2022-08-24 13:00:00,25.64,25.68,25.64,25.67,8829.0,24.5156,24.5539,24.5156,24.5443,8829.0
2022-08-24 13:05:00,25.65,25.68,25.63,25.66,11847.0,24.5252,24.5539,24.5061,24.5348,11847.0
2022-08-24 13:10:00,25.66,25.67,25.66,25.66,9110.0,24.5348,24.5443,24.5348,24.5348,9110.0
2022-08-24 13:15:00,25.67,25.67,25.59,25.59,41433.0,24.5443,24.5443,24.4678,24.4678,41433.0
2022-08-24 13:20:00,25.6,25.6,25.56,25.58,6207.0,24.4774,24.4774,24.4392,24.4583,6207.0
2022-08-24 13:25:00,25.58,25.61,25.57,25.57,12230.0,24.4583,24.487,24.4487,24.4487,12230.0
2022-08-24 13:30:00,25.57,25.59,25.57,25.57,6666.0,24.4487,24.4678,24.4487,24.4487,6666.0
2022-08-24 13:35:00,25.58,25.59,25.56,25.58,2389.0,24.4583,24.4678,24.4392,24.4583,2389.0
2022-08-24 13:40:00,25.58,25.6,25.57,25.58,3061.0,24.4583,24.4774,24.4487,24.4583,3061.0
2022-08-24 13:45:00,25.58,25.6,25.57,25.58,6046.0,24.4583,24.4774,24.4487,24.4583,6046.0
2022-08-24 13:50:00,25.6,25.61,25.57,25.57,4149.0,24.4774,24.487,24.4487,24.4487,4149.0
2022-08-24 13:55:00,25.56,25.57,25.54,25.57,14236.0,24.4392,24.4487,24.42,24.4487,14236.0
2022-08-24 14:00:00,25.61,25.63,25.6,25.61,8509.0,24.487,24.5061,24.4774,24.487,8509.0
2022-08-24 14:05:00,25.6,25.64,25.6,25.63,19958.0,24.4774,24.5156,24.4774,24.5061,19958.0
2022-08-24 14:10:00,25.64,25.65,25.63,25.65,8492.0,24.5156,24.5252,24.5061,24.5252,8492.0
2022-08-24 14:15:00,25.65,25.65,25.63,25.64,10475.0,24.5252,24.5252,24.5061,24.5156,10475.0
2022-08-24 14:20:00,25.64,25.66,25.64,25.65,2590.0,24.5156,24.5348,24.5156,24.5252,2590.0
2022-08-24 14:25:00,25.64,25.66,25.64,25.66,9357.0,24.5156,24.5348,24.5156,24.5348,9357.0
2022-08-24 14:30:00,25.65,25.66,25.65,25.66,3670.0,24.5252,24.5348,24.5252,24.5348,3670.0
2022-08-24 14:35:00,25.66,25.74,25.66,25.74,9313.0,24.5348,24.6113,24.5348,24.6113,9313.0
2022-08-24 14:40:00,25.75,25.75,25.7,25.7,6606.0,24.6208,24.6208,24.573,24.573,6606.0
2022-08-24 14:45:00,25.71,25.72,25.69,25.72,11614.0,24.5826,24.5921,24.5635,24.5921,11614.0
2022-08-24 14:50:00,25.7,25.71,25.7,25.7,4698.0,24.573,24.5826,24.573,24.573,4698.0
2022-08-24 14:55:00,25.69,25.7,25.68,25.69,10182.0,24.5635,24.573,24.5539,24.5635,10182.0
2022-08-24 15:00:00,25.68,25.68,25.68,25.68,6516.0,24.5539,24.5539,24.5539,24.5539,6516.0
2022-08-24 15:05:00,25.68,25.75,25.68,25.75,8401.0,24.5539,24.6208,24.5539,24.6208,8401.0
2022-08-24 15:10:00,25.75,25.79,25.75,25.79,14598.0,24.6208,24.6591,24.6208,24.6591,14598.0
2022-08-24 15:15:00,25.8,25.81,25.79,25.8,9466.0,24.6686,24.6782,24.6591,24.6686,9466.0
2022-08-24 15:20:00,25.8,25.8,25.77,25.77,10093.0,24.6686,24.6686,24.6399,24.6399,10093.0
2022-08-24 15:25:00,25.77,25.78,25.77,25.77,9767.0,24.6399,24.6495,24.6399,24.6399,9767.0
2022-08-24 15:30:00,25.78,25.81,25.78,25.81,4506.0,24.6495,24.6782,24.6495,24.6782,4506.0
2022-08-24 15:35:00,25.82,25.86,25.82,25.86,21184.0,24.6878,24.726,24.6878,24.726,21184.0
2022-08-24 15:40:00,25.86,25.89,25.86,25.89,19464.0,24.726,24.7547,24.726,24.7547,19464.0
2022-08-24 15:45:00,25.89,25.91,25.88,25.91,17645.0,24.7547,24.7738,24.7451,24.7738,17645.0
2022-08-24 15:50:00,25.9,25.93,25.89,25.91,69135.0,24.7642,24.7929,24.7547,24.7738,69135.0
2022-08-24 15:55:00,25.92,25.96,25.92,25.92,142040.0,24.7834,24.8216,24.7834,24.7834,142040.0
2022-08-25 09:30:00,26.19,26.21,26.05,26.08,156508.0,25.0415,25.0607,24.9077,24.9364,156508.0
2022-08-25 09:35:00,26.07,26.14,26.03,26.04,42972.0,24.9268,24.9937,24.8885,24.8981,42972.0
2022-08-25 09:40:00,26.02,26.03,25.88,25.88,67415.0,24.879,24.8885,24.7451,24.7451,67415.0
2022-08-25 09:45:00,25.89,25.97,25.86,25.88,20783.0,24.7547,24.8312,24.726,24.7451,20783.0
2022-08-25 09:50:00,25.9,25.95,25.86,25.89,16913.0,24.7642,24.8121,24.726,24.7547,16913.0
2022-08-25 09:55:00,25.88,25.9,25.82,25.84,26868.0,24.7451,24.7642,24.6878,24.7069,26868.0
2022-08-25 10:00:00,25.84,25.94,25.83,25.85,24960.0,24.7069,24.8025,24.6973,24.7164,24960.0
2022-08-25 10:05:00,25.83,25.91,25.77,25.89,35251.0,24.6973,24.7738,24.6399,24.7547,35251.0
2022-08-25 10:10:00,25.88,25.88,25.83,25.84,26099.0,24.7451,24.7451,24.6973,24.7069,26099.0
2022-08-25 10:15:00,25.85,25.93,25.85,25.88,18184.0,24.7164,24.7929,24.7164,24.7451,18184.0
2022-08-25 10:20:00,25.89,26.03,25.86,26.03,28421.0,24.7547,24.8885,24.726,24.8885,28421.0
2022-08-25 10:25:00,26.03,26.04,25.99,26.0,12620.0,24.8885,24.8981,24.8503,24.8599,12620.0
2022-08-25 10:30:00,25.97,26.01,25.96,26.01,15681.0,24.8312,24.8694,24.8216,24.8694,15681.0
2022-08-25 10:35:00,26.01,26.05,26.0,26.01,8847.0,24.8694,24.9077,24.8599,24.8694,8847.0
2022-08-25 10:40:00,26.02,26.05,25.99,26.0,46956.0,24.879,24.9077,24.8503,24.8599,46956.0
2022-08-25 10:45:00,25.98,25.98,25.92,25.95,30164.0,24.8407,24.8407,24.7834,24.8121,30164.0
2022-08-25 10:50:00,25.96,25.99,25.87,25.89,18146.0,24.8216,24.8503,24.7356,24.7547,18146.0
2022-08-25 10:55:00,25.89,25.9,25.88,25.88,6449.0,24.7547,24.7642,24.7451,24.7451,6449.0
2022-08-25 11:00:00,25.88,25.92,25.86,25.91,19406.0,24.7451,24.7834,24.726,24.7738,19406.0
2022-08-25 11:05:00,25.86,25.89,25.84,25.89,12074.0,24.726,24.7547,24.7069,24.7547,12074.0
2022-08-25 11:10:00,25.89,25.99,25.86,25.96,17659.0,24.7547,24.8503,24.726,24.8216,17659.0
2022-08-25 11:15:00,25.96,25.97,25.88,25.92,10411.0,24.8216,24.8312,24.7451,24.7834,10411.0
2022-08-25 11:20:00,25.92,25.92,25.88,25.88,5220.0,24.7834,24.7834,24.7451,24.7451,5220.0
2022-08-25 11:25:00,25.86,25.91,25.86,25.89,11132.0,24.726,24.7738,24.726,24.7547,11132.0
2022-08-25 11:30:00,25.89,25.91,25.84,25.84,12679.0,24.7547,24.7738,24.7069,24.7069,12679.0
2022-08-25 11:35:00,25.83,25.88,25.83,25.86,4762.0,24.6973,24.7451,24.6973,24.726,4762.0
2022-08-25 11:40:00,25.87,25.87,25.84,25.85,13654.0,24.7356,24.7356,24.7069,24.7164,13654.0
2022-08-25 11:45:00,25.85,25.91,25.85,25.89,7808.0,24.7164,24.7738,24.7164,24.7547,7808.0
2022-08-25 11:50:00,25.89,25.91,25.86,25.86,8591.0,24.7547,24.7738,24.726,24.726,8591.0
2022-08-25 11:55:00,25.86,25.95,25.86,25.92,15211.0,24.726,24.8121,24.726,24.7834,15211.0
2022-08-25 12:00:00,25.92,25.93,25.9,25.92,7833.0,24.7834,24.7929,24.7642,24.7834,7833.0
2022-08-25 12:05:00,25.92,25.97,25.92,25.97,6343.0,24.7834,24.8312,24.7834,24.8312,6343.0
2022-08-25 12:10:00,25.96,26.0,25.96,25.97,9891.0,24.8216,24.8599,24.8216,24.8312,9891.0
2022-08-25 12:15:00,25.99,25.99,25.95,25.96,6453.0,24.8503,24.8503,24.8121,24.8216,6453.0
2022-08-25 12:20:00,25.97,26.01,25.97,26.0,17621.0,24.8312,24.8694,24.8312,24.8599,17621.0
2022-08-25 12:25:00,26.01,26.04,26.01,26.04,9104.0,24.8694,24.8981,24.8694,24.8981,9104.0
2022-08-25 12:30:00,26.04,26.04,26.0,26.0,9382.0,24.8981,24.8981,24.8599,24.8599,9382.0
2022-08-25 12:35:00,26.0,26.02,25.99,26.01,10694.0,24.8599,24.879,24.8503,24.8694,10694.0
2022-08-25 12:40:00,26.01,26.02,26.01,26.02,8775.0,24.8694,24.879,24.8694,24.879,8775.0
2022-08-25 12:45:00,26.03,26.04,26.02,26.03,10479.0,24.8885,24.8981,24.879,24.8885,10479.0
2022-08-25 12:50:00,26.05,26.06,26.05,26.05,4893.0,24.9077,24.9172,24.9077,24.9077,4893.0
2022-08-25 12:55:00,26.04,26.07,26.04,26.07,4029.0,24.8981,24.9268,24.8981,24.9268,4029.0
2022-08-25 13:00:00,26.03,26.09,26.03,26.05,31313.0,24.8885,24.9459,24.8885,24.9077,31313.0
2022-08-25 13:05:00,26.05,26.05,26.02,26.02,17426.0,24.9077,24.9077,24.879,24.879,17426.0
2022-08-25 13:10:00,26.03,26.07,26.03,26.07,8000.0,24.8885,24.9268,24.8885,24.9268,8000.0
2022-08-25 13:15:00,26.07,26.09,26.07,26.09,12219.0,24.9268,24.9459,24.9268,24.9459,12219.0
2022-08-25 13:20:00,26.09,26.11,26.08,26.11,17237.0,24.9459,24.965,24.9364,24.965,17237.0
2022-08-25 13:25:00,26.11,26.11,26.09,26.09,10652.0,24.965,24.965,24.9459,24.9459,10652.0
2022-08-25 13:30:00,26.09,26.09,26.07,26.07,6164.0,24.9459,24.9459,24.9268,24.9268,6164.0
2022-08-25 13:35:00,26.08,26.09,26.06,26.06,6715.0,24.9364,24.9459,24.9172,24.9172,6715.0
2022-08-25 13:40:00,26.06,26.07,26.05,26.05,13316.0,24.9172,24.9268,24.9077,24.9077,13316.0
2022-08-25 13:45:00,26.05,26.05,26.05,26.05,9653.0,24.9077,24.9077,24.9077,24.9077,9653.0
2022-08-25 13:50:00,26.05,26.05,26.03,26.03,7217.0,24.9077,24.9077,24.8885,24.8885,7217.0
2022-08-25 13:55:00,26.04,26.05,26.03,26.03,3804.0,24.8981,24.9077,24.8885,24.8885,3804.0
2022-08-25 14:00:00,26.03,26.04,26.01,26.01,12389.0,24.8885,24.8981,24.8694,24.8694,12389.0
2022-08-25 14:05:00,26.0,26.01,25.98,25.99,9853.0,24.8599,24.8694,24.8407,24.8503,9853.0
2022-08-25 14:10:00,25.98,25.99,25.98,25.98,4778.0,24.8407,24.8503,24.8407,24.8407,4778.0
2022-08-25 14:15:00,25.97,25.97,25.92,25.92,13956.0,24.8312,24.8312,24.7834,24.7834,13956.0
2022-08-25 14:20:00,25.91,25.93,25.91,25.93,7213.0,24.7738,24.7929,24.7738,24.7929,7213.0
2022-08-25 14:25:00,25.93,25.93,25.92,25.93,3473.0,24.7929,24.7929,24.7834,24.7929,3473.0
2022-08-25 14:30:00,25.95,25.97,25.94,25.97,14468.0,24.8121,24.8312,24.8025,24.8312,14468.0
2022-08-25 14:35:00,25.97,25.97,25.91,25.92,11835.0,24.8312,24.8312,24.7738,24.7834,11835.0
2022-08-25 14:40:00,25.91,25.91,25.89,25.89,14394.0,24.7738,24.7738,24.7547,24.7547,14394.0
2022-08-25 14:45:00,25.9,25.91,25.89,25.91,3451.0,24.7642,24.7738,24.7547,24.7738,3451.0
2022-08-25 14:50:00,25.91,25.93,25.91,25.93,2200.0,24.7738,24.7929,24.7738,24.7929,2200.0
2022-08-25 14:55:00,25.93,25.95,25.93,25.94,2836.0,24.7929,24.8121,24.7929,24.8025,2836.0
2022-08-25 15:00:00,25.93,25.93,25.92,25.92,1097.0,24.7929,24.7929,24.7834,24.7834,1097.0
2022-08-25 15:05:00,25.93,25.93,25.91,25.91,3054.0,24.7929,24.7929,24.7738,24.7738,3054.0
2022-08-25 15:10:00,25.92,25.93,25.91,25.91,1575.0,24.7834,24.7929,24.7738,24.7738,1575.0
2022-08-25 15:15:00,25.91,25.97,25.91,25.97,3400.0,24.7738,24.8312,24.7738,24.8312,3400.0
2022-08-25 15:20:00,25.98,26.0,25.97,25.99,7195.0,24.8407,24.8599,24.8312,24.8503,7195.0
2022-08-25 15:25:00,25.99,26.0,25.98,26.0,7972.0,24.8503,24.8599,24.8407,24.8599,7972.0
2022-08-25 15:30:00,26.0,26.0,25.99,25.99,7571.0,24.8599,24.8599,24.8503,24.8503,7571.0
2022-08-25 15:35:00,25.99,26.01,25.99,26.0,8315.0,24.8503,24.8694,24.8503,24.8599,8315.0
2022-08-25 15:40:00,26.0,26.04,26.0,26.04,9014.0,24.8599,24.8981,24.8599,24.8981,9014.0
2022-08-25 15:45:00,26.04,26.09,26.04,26.09,27046.0,24.8981,24.9459,24.8981,24.9459,27046.0
2022-08-25 15:50:00,26.09,26.11,26.07,26.09,37904.0,24.9459,24.965,24.9268,24.9459,37904.0
2022-08-25 15:55:00,26.09,26.13,26.07,26.13,147262.0,24.9459,24.9842,24.9268,24.9842,147262.0
2022-08-26 09:30:00,26.03,26.18,26.03,26.15,86088.0,24.8885,25.032,24.8885,25.0033,86088.0
2022-08-26 09:35:00,26.13,26.16,26.01,26.04,19999.0,24.9842,25.0128,24.8694,24.8981,19999.0
2022-08-26 09:40:00,26.01,26.04,25.94,25.96,26534.0,24.8694,24.8981,24.8025,24.8216,26534.0
2022-08-26 09:45:00,25.96,26.0,25.93,25.96,10829.0,24.8216,24.8599,24.7929,24.8216,10829.0
2022-08-26 09:50:00,25.93,25.93,25.86,25.92,18817.0,24.7929,24.7929,24.726,24.7834,18817.0
2022-08-26 09:55:00,25.94,25.95,25.9,25.9,12405.0,24.8025,24.8121,24.7642,24.7642,12405.0
2022-08-26 10:00:00,25.91,25.92,25.57,25.68,168923.0,24.7738,24.7834,24.4487,24.5539,168923.0
2022-08-26 10:05:00,25.67,26.02,25.6,26.02,72383.0,24.5443,24.879,24.4774,24.879,72383.0
2022-08-26 10:10:00,26.03,26.07,25.94,26.0,93076.0,24.8885,24.9268,24.8025,24.8599,93076.0
2022-08-26 10:15:00,26.02,26.08,25.94,26.0,35642.0,24.879,24.9364,24.8025,24.8599,35642.0
2022-08-26 10:20:00,25.98,25.99,25.68,25.73,42317.0,24.8407,24.8503,24.5539,24.6017,42317.0
2022-08-26 10:25:00,25.71,25.72,25.53,25.57,32779.0,24.5826,24.5921,24.4105,24.4487,32779.0
2022-08-26 10:30:00,25.57,25.57,25.48,25.54,50436.0,24.4487,24.4487,24.3627,24.42,50436.0
2022-08-26 10:35:00,25.52,25.56,25.45,25.48,57880.0,24.4009,24.4392,24.334,24.3627,57880.0
2022-08-26 10:40:00,25.48,25.5,25.41,25.44,57591.0,24.3627,24.3818,24.2957,24.3244,57591.0
2022-08-26 10:45:00,25.41,25.49,25.39,25.46,25880.0,24.2957,24.3722,24.2766,24.3435,25880.0
2022-08-26 10:50:00,25.45,25.49,25.37,25.38,31259.0,24.334,24.3722,24.2575,24.2671,31259.0
2022-08-26 10:55:00,25.38,25.42,25.33,25.39,41339.0,24.2671,24.3053,24.2192,24.2766,41339.0
2022-08-26 11:00:00,25.37,25.37,25.3,25.31,25160.0,24.2575,24.2575,24.1906,24.2001,25160.0
2022-08-26 11:05:00,25.31,25.34,25.25,25.26,42048.0,24.2001,24.2288,24.1428,24.1523,42048.0
2022-08-26 11:10:00,25.26,25.26,25.18,25.18,42142.0,24.1523,24.1523,24.0758,24.0758,42142.0
2022-08-26 11:15:00,25.18,25.18,25.06,25.09,78522.0,24.0758,24.0758,23.9611,23.9898,78522.0
2022-08-26 11:20:00,25.09,25.11,25.03,25.11,19613.0,23.9898,24.0089,23.9324,24.0089,19613.0
2022-08-26 11:25:00,25.11,25.14,25.08,25.11,18542.0,24.0089,24.0376,23.9802,24.0089,18542.0
2022-08-26 11:30:00,25.1,25.12,25.04,25.09,30531.0,23.9993,24.0185,23.942,23.9898,30531.0
2022-08-26 11:35:00,25.08,25.14,25.07,25.08,19844.0,23.9802,24.0376,23.9706,23.9802,19844.0
2022-08-26 11:40:00,25.08,25.15,25.04,25.04,60417.0,23.9802,24.0471,23.942,23.942,60417.0
2022-08-26 11:45:00,25.04,25.1,25.04,25.07,19955.0,23.942,23.9993,23.942,23.9706,19955.0
2022-08-26 11:50:00,25.07,25.12,25.07,25.09,30474.0,23.9706,24.0185,23.9706,23.9898,30474.0
2022-08-26 11:55:00,25.1,25.11,25.02,25.03,11643.0,23.9993,24.0089,23.9228,23.9324,11643.0
2022-08-26 12:00:00,25.03,25.04,24.95,24.95,45493.0,23.9324,23.942,23.8559,23.8559,45493.0
2022-08-26 12:05:00,24.94,24.99,24.93,24.98,27034.0,23.8463,23.8942,23.8368,23.8846,27034.0
2022-08-26 12:10:00,24.98,25.0,24.95,25.0,27978.0,23.8846,23.9037,23.8559,23.9037,27978.0
2022-08-26 12:15:00,24.99,24.99,24.9,24.92,28317.0,23.8942,23.8942,23.8081,23.8272,28317.0
2022-08-26 12:20:00,24.92,24.94,24.9,24.92,24613.0,23.8272,23.8463,23.8081,23.8272,24613.0
2022-08-26 12:25:00,24.91,24.93,24.9,24.92,28087.0,23.8177,23.8368,23.8081,23.8272,28087.0
2022-08-26 12:30:00,24.92,24.93,24.89,24.9,26971.0,23.8272,23.8368,23.7985,23.8081,26971.0
2022-08-26 12:35:00,24.9,24.91,24.86,24.89,19803.0,23.8081,23.8177,23.7699,23.7985,19803.0
2022-08-26 12:40:00,24.89,24.94,24.88,24.91,26006.0,23.7985,23.8463,23.789,23.8177,26006.0
2022-08-26 12:45:00,24.9,24.98,24.88,24.98,55320.0,23.8081,23.8846,23.789,23.8846,55320.0
2022-08-26 12:50:00,24.98,24.98,24.9,24.91,31841.0,23.8846,23.8846,23.8081,23.8177,31841.0
2022-08-26 12:55:00,24.92,24.93,24.89,24.93,26840.0,23.8272,23.8368,23.7985,23.8368,26840.0
2022-08-26 13:00:00,24.93,24.93,24.86,24.86,29195.0,23.8368,23.8368,23.7699,23.7699,29195.0
2022-08-26 13:05:00,24.86,24.89,24.85,24.85,13382.0,23.7699,23.7985,23.7603,23.7603,13382.0
2022-08-26 13:10:00,24.86,24.89,24.84,24.89,26527.0,23.7699,23.7985,23.7507,23.7985,26527.0
2022-08-26 13:15:00,24.89,24.91,24.87,24.87,54710.0,23.7985,23.8177,23.7794,23.7794,54710.0
2022-08-26 13:20:00,24.87,24.89,24.86,24.88,68232.0,23.7794,23.7985,23.7699,23.789,68232.0
2022-08-26 13:25:00,24.88,24.95,24.88,24.93,85762.0,23.789,23.8559,23.789,23.8368,85762.0
2022-08-26 13:30:00,24.92,24.92,24.89,24.9,15609.0,23.8272,23.8272,23.7985,23.8081,15609.0
2022-08-26 13:35:00,24.9,24.93,24.89,24.89,23763.0,23.8081,23.8368,23.7985,23.7985,23763.0
2022-08-26 13:40:00,24.89,24.89,24.88,24.89,47220.0,23.7985,23.7985,23.789,23.7985,47220.0
2022-08-26 13:45:00,24.89,24.89,24.88,24.89,9013.0,23.7985,23.7985,23.789,23.7985,9013.0
2022-08-26 13:50:00,24.89,24.89,24.88,24.88,20615.0,23.7985,23.7985,23.789,23.789,20615.0
2022-08-26 13:55:00,24.88,24.89,24.87,24.88,30558.0,23.789,23.7985,23.7794,23.789,30558.0
2022-08-26 14:00:00,24.88,24.88,24.87,24.88,20585.0,23.789,23.789,23.7794,23.789,20585.0
2022-08-26 14:05:00,24.87,24.88,24.86,24.86,15020.0,23.7794,23.789,23.7699,23.7699,15020.0
2022-08-26 14:10:00,24.85,24.86,24.84,24.84,27511.0,23.7603,23.7699,23.7507,23.7507,27511.0
2022-08-26 14:15:00,24.84,24.84,24.78,24.78,30391.0,23.7507,23.7507,23.6934,23.6934,30391.0
2022-08-26 14:20:00,24.78,24.8,24.77,24.78,54390.0,23.6934,23.7125,23.6838,23.6934,54390.0
2022-08-26 14:25:00,24.77,24.8,24.77,24.79,27226.0,23.6838,23.7125,23.6838,23.7029,27226.0
2022-08-26 14:30:00,24.8,24.8,24.79,24.8,27154.0,23.7125,23.7125,23.7029,23.7125,27154.0
2022-08-26 14:35:00,24.8,24.8,24.78,24.79,28459.0,23.7125,23.7125,23.6934,23.7029,28459.0
2022-08-26 14:40:00,24.8,24.82,24.8,24.82,20989.0,23.7125,23.7316,23.7125,23.7316,20989.0
2022-08-26 14:45:00,24.81,24.82,24.8,24.8,33821.0,23.722,23.7316,23.7125,23.7125,33821.0
2022-08-26 14:50:00,24.8,24.8,24.78,24.79,46544.0,23.7125,23.7125,23.6934,23.7029,46544.0
2022-08-26 14:55:00,24.79,24.8,24.78,24.78,26316.0,23.7029,23.7125,23.6934,23.6934,26316.0
2022-08-26 15:00:00,24.78,24.82,24.78,24.81,37584.0,23.6934,23.7316,23.6934,23.722,37584.0
2022-08-26 15:05:00,24.8,24.8,24.74,24.74,72837.0,23.7125,23.7125,23.6551,23.6551,72837.0
2022-08-26 15:10:00,24.75,24.75,24.7,24.7,32863.0,23.6647,23.6647,23.6169,23.6169,32863.0
2022-08-26 15:15:00,24.69,24.73,24.69,24.73,28718.0,23.6073,23.6456,23.6073,23.6456,28718.0
2022-08-26 15:20:00,24.73,24.74,24.71,24.72,42824.0,23.6456,23.6551,23.6264,23.636,42824.0
2022-08-26 15:25:00,24.72,24.76,24.71,24.75,62712.0,23.636,23.6742,23.6264,23.6647,62712.0
2022-08-26 15:30:00,24.75,24.79,24.75,24.78,108702.0,23.6647,23.7029,23.6647,23.6934,108702.0
2022-08-26 15:35:00,24.79,24.84,24.75,24.83,90094.0,23.7029,23.7507,23.6647,23.7412,90094.0
2022-08-26 15:40:00,24.84,24.89,24.82,24.89,63937.0,23.7507,23.7985,23.7316,23.7985,63937.0
2022-08-26 15:45:00,24.89,24.91,24.85,24.91,52667.0,23.7985,23.8177,23.7603,23.8177,52667.0
2022-08-26 15:50:00,24.91,24.92,24.89,24.89,110840.0,23.8177,23.8272,23.7985,23.7985,110840.0
2022-08-26 15:55:00,24.9,24.95,24.86,24.91,350739.0,23.8081,23.8559,23.7699,23.8177,350739.0
2022-08-29 09:30:00,24.79,24.87,24.66,24.87,303331.0,23.7029,23.7794,23.5786,23.7794,303331.0
2022-08-29 09:35:00,24.86,24.89,24.79,24.84,113324.0,23.7699,23.7985,23.7029,23.7507,113324.0
2022-08-29 09:40:00,24.85,24.96,24.8,24.94,107077.0,23.7603,23.8655,23.7125,23.8463,107077.0
2022-08-29 09:45:00,24.94,25.06,24.93,25.05,159398.0,23.8463,23.9611,23.8368,23.9515,159398.0
2022-08-29 09:50:00,25.05,25.09,24.96,24.99,80749.0,23.9515,23.9898,23.8655,23.8942,80749.0
2022-08-29 09:55:00,25.0,25.08,24.96,24.97,44490.0,23.9037,23.9802,23.8655,23.875,44490.0
2022-08-29 10:00:00,24.97,25.0,24.94,24.97,48503.0,23.875,23.9037,23.8463,23.875,48503.0
2022-08-29 10:05:00,24.98,25.07,24.98,25.05,28616.0,23.8846,23.9706,23.8846,23.9515,28616.0
2022-08-29 10:10:00,25.06,25.12,25.05,25.06,29822.0,23.9611,24.0185,23.9515,23.9611,29822.0
2022-08-29 10:15:00,25.05,25.14,25.01,25.01,48089.0,23.9515,24.0376,23.9133,23.9133,48089.0
2022-08-29 10:20:00,25.02,25.03,24.88,24.88,50762.0,23.9228,23.9324,23.789,23.789,50762.0
2022-08-29 10:25:00,24.89,24.91,24.82,24.82,23004.0,23.7985,23.8177,23.7316,23.7316,23004.0
2022-08-29 10:30:00,24.82,24.82,24.71,24.72,142729.0,23.7316,23.7316,23.6264,23.636,142729.0
2022-08-29 10:35:00,24.72,24.73,24.61,24.65,112526.0,23.636,23.6456,23.5308,23.5691,112526.0
2022-08-29 10:40:00,24.65,24.7,24.63,24.66,27204.0,23.5691,23.6169,23.5499,23.5786,27204.0
2022-08-29 10:45:00,24.66,24.67,24.57,24.57,70027.0,23.5786,23.5882,23.4926,23.4926,70027.0
2022-08-29 10:50:00,24.57,24.57,24.52,24.54,111745.0,23.4926,23.4926,23.4448,23.4639,111745.0
2022-08-29 10:55:00,24.53,24.56,24.51,24.52,25265.0,23.4543,23.483,23.4352,23.4448,25265.0
2022-08-29 11:00:00,24.52,24.71,24.51,24.66,34314.0,23.4448,23.6264,23.4352,23.5786,34314.0
2022-08-29 11:05:00,24.67,24.67,24.6,24.62,15723.0,23.5882,23.5882,23.5213,23.5404,15723.0
2022-08-29 11:10:00,24.62,24.64,24.58,24.61,23658.0,23.5404,23.5595,23.5021,23.5308,23658.0
2022-08-29 11:15:00,24.61,24.62,24.57,24.58,20308.0,23.5308,23.5404,23.4926,23.5021,20308.0
2022-08-29 11:20:00,24.6,24.68,24.57,24.66,24540.0,23.5213,23.5977,23.4926,23.5786,24540.0
2022-08-29 11:25:00,24.66,24.66,24.6,24.6,38511.0,23.5786,23.5786,23.5213,23.5213,38511.0
2022-08-29 11:30:00,24.61,24.67,24.6,24.66,22510.0,23.5308,23.5882,23.5213,23.5786,22510.0
2022-08-29 11:35:00,24.66,24.68,24.61,24.62,34886.0,23.5786,23.5977,23.5308,23.5404,34886.0
2022-08-29 11:40:00,24.63,24.65,24.57,24.57,25152.0,23.5499,23.5691,23.4926,23.4926,25152.0
2022-08-29 11:45:00,24.57,24.65,24.56,24.65,48654.0,23.4926,23.5691,23.483,23.5691,48654.0
2022-08-29 11:50:00,24.65,24.7,24.64,24.65,29513.0,23.5691,23.6169,23.5595,23.5691,29513.0
2022-08-29 11:55:00,24.66,24.68,24.64,24.64,41043.0,23.5786,23.5977,23.5595,23.5595,41043.0
2022-08-29 12:00:00,24.64,24.69,24.64,24.68,29828.0,23.5595,23.6073,23.5595,23.5977,29828.0
2022-08-29 12:05:00,24.7,24.72,24.66,24.67,19904.0,23.6169,23.636,23.5786,23.5882,19904.0
2022-08-29 12:10:00,24.67,24.68,24.65,24.66,27243.0,23.5882,23.5977,23.5691,23.5786,27243.0
2022-08-29 12:15:00,24.67,24.7,24.67,24.69,23262.0,23.5882,23.6169,23.5882,23.6073,23262.0
2022-08-29 12:20:00,24.7,24.71,24.68,24.68,12160.0,23.6169,23.6264,23.5977,23.5977,12160.0
2022-08-29 12:25:00,24.67,24.69,24.65,24.65,11771.0,23.5882,23.6073,23.5691,23.5691,11771.0
2022-08-29 12:30:00,24.64,24.64,24.61,24.62,10563.0,23.5595,23.5595,23.5308,23.5404,10563.0
2022-08-29 12:35:00,24.61,24.61,24.59,24.6,19979.0,23.5308,23.5308,23.5117,23.5213,19979.0
2022-08-29 12:40:00,24.6,24.63,24.6,24.61,16785.0,23.5213,23.5499,23.5213,23.5308,16785.0
2022-08-29 12:45:00,24.61,24.66,24.6,24.61,80845.0,23.5308,23.5786,23.5213,23.5308,80845.0
2022-08-29 12:50:00,24.61,24.63,24.61,24.62,29427.0,23.5308,23.5499,23.5308,23.5404,29427.0
2022-08-29 12:55:00,24.62,24.62,24.61,24.61,17339.0,23.5404,23.5404,23.5308,23.5308,17339.0
2022-08-29 13:00:00,24.61,24.66,24.61,24.64,18850.0,23.5308,23.5786,23.5308,23.5595,18850.0
2022-08-29 13:05:00,24.64,24.64,24.62,24.62,5172.0,23.5595,23.5595,23.5404,23.5404,5172.0
2022-08-29 13:10:00,24.61,24.63,24.59,24.6,14363.0,23.5308,23.5499,23.5117,23.5213,14363.0
2022-08-29 13:15:00,24.6,24.6,24.57,24.58,12416.0,23.5213,23.5213,23.4926,23.5021,12416.0
2022-08-29 13:20:00,24.59,24.59,24.58,24.58,11768.0,23.5117,23.5117,23.5021,23.5021,11768.0
2022-08-29 13:25:00,24.59,24.62,24.59,24.59,14049.0,23.5117,23.5404,23.5117,23.5117,14049.0
2022-08-29 13:30:00,24.58,24.63,24.58,24.61,12413.0,23.5021,23.5499,23.5021,23.5308,12413.0
2022-08-29 13:35:00,24.62,24.63,24.61,24.61,3300.0,23.5404,23.5499,23.5308,23.5308,3300.0
2022-08-29 13:40:00,24.62,24.64,24.61,24.64,13067.0,23.5404,23.5595,23.5308,23.5595,13067.0
2022-08-29 13:45:00,24.65,24.69,24.65,24.68,10724.0,23.5691,23.6073,23.5691,23.5977,10724.0
2022-08-29 13:50:00,24.68,24.71,24.68,24.68,13069.0,23.5977,23.6264,23.5977,23.5977,13069.0
2022-08-29 13:55:00,24.69,24.73,24.69,24.7,14528.0,23.6073,23.6456,23.6073,23.6169,14528.0
2022-08-29 14:00:00,24.7,24.73,24.7,24.71,8679.0,23.6169,23.6456,23.6169,23.6264,8679.0
2022-08-29 14:05:00,24.71,24.71,24.69,24.69,11135.0,23.6264,23.6264,23.6073,23.6073,11135.0
2022-08-29 14:10:00,24.68,24.68,24.66,24.68,10263.0,23.5977,23.5977,23.5786,23.5977,10263.0
2022-08-29 14:15:00,24.67,24.67,24.62,24.64,27635.0,23.5882,23.5882,23.5404,23.5595,27635.0
2022-08-29 14:20:00,24.64,24.66,24.64,24.66,15680.0,23.5595,23.5786,23.5595,23.5786,15680.0
2022-08-29 14:25:00,24.66,24.69,24.66,24.68,15162.0,23.5786,23.6073,23.5786,23.5977,15162.0
2022-08-29 14:30:00,24.68,24.7,24.68,24.7,16662.0,23.5977,23.6169,23.5977,23.6169,16662.0
2022-08-29 14:35:00,24.71,24.72,24.7,24.71,19146.0,23.6264,23.636,23.6169,23.6264,19146.0
2022-08-29 14:40:00,24.7,24.73,24.7,24.72,9406.0,23.6169,23.6456,23.6169,23.636,9406.0
2022-08-29 14:45:00,24.72,24.72,24.7,24.7,11654.0,23.636,23.636,23.6169,23.6169,11654.0
2022-08-29 14:50:00,24.69,24.7,24.68,24.68,14772.0,23.6073,23.6169,23.5977,23.5977,14772.0
2022-08-29 14:55:00,24.67,24.68,24.64,24.68,24284.0,23.5882,23.5977,23.5595,23.5977,24284.0
2022-08-29 15:00:00,24.68,24.71,24.67,24.71,15809.0,23.5977,23.6264,23.5882,23.6264,15809.0
2022-08-29 15:05:00,24.71,24.71,24.67,24.68,20123.0,23.6264,23.6264,23.5882,23.5977,20123.0
2022-08-29 15:10:00,24.67,24.67,24.66,24.66,14915.0,23.5882,23.5882,23.5786,23.5786,14915.0
2022-08-29 15:15:00,24.66,24.67,24.61,24.61,68283.0,23.5786,23.5882,23.5308,23.5308,68283.0
2022-08-29 15:20:00,24.6,24.6,24.57,24.58,20474.0,23.5213,23.5213,23.4926,23.5021,20474.0
2022-08-29 15:25:00,24.58,24.58,24.57,24.58,29948.0,23.5021,23.5021,23.4926,23.5021,29948.0
2022-08-29 15:30:00,24.57,24.63,24.57,24.63,14925.0,23.4926,23.5499,23.4926,23.5499,14925.0
2022-08-29 15:35:00,24.63,24.64,24.61,24.64,8409.0,23.5499,23.5595,23.5308,23.5595,8409.0
2022-08-29 15:40:00,24.64,24.64,24.61,24.64,39446.0,23.5595,23.5595,23.5308,23.5595,39446.0
2022-08-29 15:45:00,24.64,24.64,24.59,24.61,31500.0,23.5595,23.5595,23.5117,23.5308,31500.0
2022-08-29 15:50:00,24.61,24.64,24.59,24.61,51036.0,23.5308,23.5595,23.5117,23.5308,51036.0
2022-08-29 15:55:00,24.61,24.61,24.6,24.61,32765.0,23.5308,23.5308,23.5213,23.5308,32765.0
2022-08-30 09:30:00,24.59,24.59,24.47,24.53,115855.0,23.5117,23.5117,23.397,23.4543,115855.0
2022-08-30 09:35:00,24.54,24.6,24.45,24.45,66327.0,23.4639,23.5213,23.3778,23.3778,66327.0
2022-08-30 09:40:00,24.45,24.45,24.32,24.32,88172.0,23.3778,23.3778,23.2535,23.2535,88172.0
2022-08-30 09:45:00,24.34,24.38,24.24,24.29,84197.0,23.2727,23.3109,23.177,23.2248,84197.0
2022-08-30 09:50:00,24.28,24.3,24.21,24.22,53141.0,23.2153,23.2344,23.1484,23.1579,53141.0
2022-08-30 09:55:00,24.23,24.37,24.21,24.34,81952.0,23.1675,23.3013,23.1484,23.2727,81952.0
2022-08-30 10:00:00,24.34,24.38,24.24,24.24,85091.0,23.2727,23.3109,23.177,23.177,85091.0
2022-08-30 10:05:00,24.24,24.27,24.21,24.25,44758.0,23.177,23.2057,23.1484,23.1866,44758.0
2022-08-30 10:10:00,24.24,24.26,24.2,24.24,51433.0,23.177,23.1962,23.1388,23.177,51433.0
2022-08-30 10:15:00,24.24,24.26,24.18,24.2,73183.0,23.177,23.1962,23.1197,23.1388,73183.0
2022-08-30 10:20:00,24.2,24.2,24.14,24.14,34367.0,23.1388,23.1388,23.0814,23.0814,34367.0
2022-08-30 10:25:00,24.14,24.27,24.13,24.25,49978.0,23.0814,23.2057,23.0719,23.1866,49978.0
2022-08-30 10:30:00,24.24,24.24,24.09,24.1,61465.0,23.177,23.177,23.0336,23.0432,61465.0
2022-08-30 10:35:00,24.09,24.12,24.06,24.1,108027.0,23.0336,23.0623,23.0049,23.0432,108027.0
2022-08-30 10:40:00,24.09,24.1,24.05,24.05,45608.0,23.0336,23.0432,22.9954,22.9954,45608.0
2022-08-30 10:45:00,24.05,24.05,23.92,23.93,114468.0,22.9954,22.9954,22.8711,22.8806,114468.0
2022-08-30 10:50:00,23.93,23.97,23.91,23.97,90237.0,22.8806,22.9189,22.8615,22.9189,90237.0
2022-08-30 10:55:00,23.97,24.04,23.95,24.04,52550.0,22.9189,22.9858,22.8998,22.9858,52550.0
2022-08-30 11:00:00,24.02,24.08,23.99,24.01,74149.0,22.9667,23.0241,22.938,22.9571,74149.0
2022-08-30 11:05:00,24.01,24.03,23.98,23.99,75857.0,22.9571,22.9763,22.9284,22.938,75857.0
2022-08-30 11:10:00,23.99,24.0,23.93,23.95,105186.0,22.938,22.9476,22.8806,22.8998,105186.0
2022-08-30 11:15:00,23.95,23.99,23.93,23.98,116630.0,22.8998,22.938,22.8806,22.9284,116630.0
2022-08-30 11:20:00,23.99,24.06,23.97,24.05,59956.0,22.938,23.0049,22.9189,22.9954,59956.0
2022-08-30 11:25:00,24.05,24.12,24.01,24.07,61532.0,22.9954,23.0623,22.9571,23.0145,61532.0
2022-08-30 11:30:00,24.07,24.13,24.0,24.13,42710.0,23.0145,23.0719,22.9476,23.0719,42710.0
2022-08-30 11:35:00,24.13,24.14,24.05,24.1,35479.0,23.0719,23.0814,22.9954,23.0432,35479.0
2022-08-30 11:40:00,24.09,24.13,24.05,24.08,65917.0,23.0336,23.0719,22.9954,23.0241,65917.0
2022-08-30 11:45:00,24.07,24.09,24.04,24.05,19479.0,23.0145,23.0336,22.9858,22.9954,19479.0
2022-08-30 11:50:00,24.04,24.07,23.95,23.95,187006.0,22.9858,23.0145,22.8998,22.8998,187006.0
2022-08-30 11:55:00,23.95,24.04,23.95,23.99,24934.0,22.8998,22.9858,22.8998,22.938,24934.0
2022-08-30 12:00:00,23.98,24.05,23.97,24.05,54929.0,22.9284,22.9954,22.9189,22.9954,54929.0
2022-08-30 12:05:00,24.04,24.06,24.01,24.04,30911.0,22.9858,23.0049,22.9571,22.9858,30911.0
2022-08-30 12:10:00,24.05,24.05,24.02,24.05,23950.0,22.9954,22.9954,22.9667,22.9954,23950.0
2022-08-30 12:15:00,24.05,24.09,24.04,24.05,34593.0,22.9954,23.0336,22.9858,22.9954,34593.0
2022-08-30 12:20:00,24.04,24.05,24.0,24.01,13535.0,22.9858,22.9954,22.9476,22.9571,13535.0
2022-08-30 12:25:00,24.0,24.02,23.98,24.02,59286.0,22.9476,22.9667,22.9284,22.9667,59286.0
2022-08-30 12:30:00,24.02,24.02,23.98,24.0,117251.0,22.9667,22.9667,22.9284,22.9476,117251.0
2022-08-30 12:35:00,23.99,24.02,23.96,23.98,107638.0,22.938,22.9667,22.9093,22.9284,107638.0
2022-08-30 12:40:00,23.98,24.0,23.97,23.97,20649.0,22.9284,22.9476,22.9189,22.9189,20649.0
2022-08-30 12:45:00,23.97,24.01,23.96,24.01,21092.0,22.9189,22.9571,22.9093,22.9571,21092.0
2022-08-30 12:50:00,24.02,24.05,24.02,24.04,12821.0,22.9667,22.9954,22.9667,22.9858,12821.0
2022-08-30 12:55:00,24.03,24.03,23.99,23.99,10264.0,22.9763,22.9763,22.938,22.938,10264.0
2022-08-30 13:00:00,24.0,24.03,24.0,24.02,7961.0,22.9476,22.9763,22.9476,22.9667,7961.0
2022-08-30 13:05:00,24.02,24.04,24.01,24.04,12198.0,22.9667,22.9858,22.9571,22.9858,12198.0
2022-08-30 13:10:00,24.06,24.06,24.0,24.0,53909.0,23.0049,23.0049,22.9476,22.9476,53909.0
2022-08-30 13:15:00,24.0,24.01,24.0,24.01,7693.0,22.9476,22.9571,22.9476,22.9571,7693.0
2022-08-30 13:20:00,24.02,24.05,24.02,24.04,10488.0,22.9667,22.9954,22.9667,22.9858,10488.0
2022-08-30 13:25:00,24.05,24.1,24.05,24.1,28069.0,22.9954,23.0432,22.9954,23.0432,28069.0
2022-08-30 13:30:00,24.1,24.13,24.08,24.11,12714.0,23.0432,23.0719,23.0241,23.0527,12714.0
2022-08-30 13:35:00,24.11,24.11,24.08,24.08,7266.0,23.0527,23.0527,23.0241,23.0241,7266.0
2022-08-30 13:40:00,24.08,24.08,24.02,24.02,15322.0,23.0241,23.0241,22.9667,22.9667,15322.0
2022-08-30 13:45:00,24.02,24.08,24.01,24.08,25904.0,22.9667,23.0241,22.9571,23.0241,25904.0
2022-08-30 13:50:00,24.08,24.14,24.08,24.12,38788.0,23.0241,23.0814,23.0241,23.0623,38788.0
2022-08-30 13:55:00,24.12,24.12,24.04,24.05,10769.0,23.0623,23.0623,22.9858,22.9954,10769.0
2022-08-30 14:00:00,24.04,24.07,24.03,24.07,12258.0,22.9858,23.0145,22.9763,23.0145,12258.0
2022-08-30 14:05:00,24.06,24.06,24.03,24.04,7582.0,23.0049,23.0049,22.9763,22.9858,7582.0
2022-08-30 14:10:00,24.05,24.06,24.03,24.05,14452.0,22.9954,23.0049,22.9763,22.9954,14452.0
2022-08-30 14:15:00,24.06,24.09,24.06,24.09,7642.0,23.0049,23.0336,23.0049,23.0336,7642.0
2022-08-30 14:20:00,24.08,24.1,24.08,24.09,13837.0,23.0241,23.0432,23.0241,23.0336,13837.0
2022-08-30 14:25:00,24.1,24.11,24.07,24.07,17998.0,23.0432,23.0527,23.0145,23.0145,17998.0
2022-08-30 14:30:00,24.07,24.1,24.07,24.09,16864.0,23.0145,23.0432,23.0145,23.0336,16864.0
2022-08-30 14:35:00,24.09,24.09,24.07,24.09,14253.0,23.0336,23.0336,23.0145,23.0336,14253.0
2022-08-30 14:40:00,24.1,24.1,24.07,24.07,9909.0,23.0432,23.0432,23.0145,23.0145,9909.0
2022-08-30 14:45:00,24.06,24.08,24.06,24.07,28199.0,23.0049,23.0241,23.0049,23.0145,28199.0
2022-08-30 14:50:00,24.07,24.07,24.05,24.06,15487.0,23.0145,23.0145,22.9954,23.0049,15487.0
2022-08-30 14:55:00,24.07,24.11,24.07,24.11,16882.0,23.0145,23.0527,23.0145,23.0527,16882.0
2022-08-30 15:00:00,24.12,24.21,24.11,24.2,49350.0,23.0623,23.1484,23.0527,23.1388,49350.0
2022-08-30 15:05:00,24.19,24.2,24.17,24.18,16111.0,23.1292,23.1388,23.1101,23.1197,16111.0
2022-08-30 15:10:00,24.18,24.21,24.18,24.19,25506.0,23.1197,23.1484,23.1197,23.1292,25506.0
2022-08-30 15:15:00,24.18,24.18,24.15,24.18,35573.0,23.1197,23.1197,23.091,23.1197,35573.0
2022-08-30 15:20:00,24.18,24.18,24.11,24.13,21041.0,23.1197,23.1197,23.0527,23.0719,21041.0
2022-08-30 15:25:00,24.12,24.12,24.1,24.1,8001.0,23.0623,23.0623,23.0432,23.0432,8001.0
2022-08-30 15:30:00,24.11,24.11,24.06,24.06,44379.0,23.0527,23.0527,23.0049,23.0049,44379.0
2022-08-30 15:35:00,24.07,24.09,24.06,24.09,23988.0,23.0145,23.0336,23.0049,23.0336,23988.0
2022-08-30 15:40:00,24.09,24.11,24.09,24.09,22939.0,23.0336,23.0527,23.0336,23.0336,22939.0
2022-08-30 15:45:00,24.09,24.09,24.05,24.05,19951.0,23.0336,23.0336,22.9954,22.9954,19951.0
2022-08-30 15:50:00,24.06,24.09,24.05,24.05,67195.0,23.0049,23.0336,22.9954,22.9954,67195.0
2022-08-30 15:55:00,24.06,24.09,24.06,24.07,90537.0,23.0049,23.0336,23.0049,23.0145,90537.0
2022-08-31 09:30:00,24.04,24.07,23.91,24.0,293817.0,22.9858,23.0145,22.8615,22.9476,293817.0
2022-08-31 09:35:00,24.0,24.01,23.84,23.97,177086.0,22.9476,22.9571,22.7946,22.9189,177086.0
2022-08-31 09:40:00,23.98,24.07,23.95,24.07,76861.0,22.9284,23.0145,22.8998,23.0145,76861.0
2022-08-31 09:45:00,24.07,24.2,24.02,24.06,177733.0,23.0145,23.1388,22.9667,23.0049,177733.0
2022-08-31 09:50:00,24.06,24.09,23.97,23.98,70196.0,23.0049,23.0336,22.9189,22.9284,70196.0
2022-08-31 09:55:00,23.99,24.02,23.89,23.89,63632.0,22.938,22.9667,22.8424,22.8424,63632.0
2022-08-31 10:00:00,23.89,23.96,23.86,23.87,85096.0,22.8424,22.9093,22.8137,22.8233,85096.0
2022-08-31 10:05:00,23.85,23.88,23.81,23.82,84783.0,22.8041,22.8328,22.7659,22.7755,84783.0
2022-08-31 10:10:00,23.82,23.99,23.81,23.99,65552.0,22.7755,22.938,22.7659,22.938,65552.0
2022-08-31 10:15:00,23.98,24.04,23.91,24.04,77160.0,22.9284,22.9858,22.8615,22.9858,77160.0
2022-08-31 10:20:00,24.05,24.11,24.04,24.07,39907.0,22.9954,23.0527,22.9858,23.0145,39907.0
2022-08-31 10:25:00,24.09,24.21,24.09,24.15,78508.0,23.0336,23.1484,23.0336,23.091,78508.0
2022-08-31 10:30:00,24.16,24.21,24.13,24.16,34845.0,23.1005,23.1484,23.0719,23.1005,34845.0
2022-08-31 10:35:00,24.16,24.19,24.03,24.03,71073.0,23.1005,23.1292,22.9763,22.9763,71073.0
2022-08-31 10:40:00,24.03,24.19,24.03,24.18,29411.0,22.9763,23.1292,22.9763,23.1197,29411.0
2022-08-31 10:45:00,24.18,24.24,24.17,24.2,53559.0,23.1197,23.177,23.1101,23.1388,53559.0
2022-08-31 10:50:00,24.19,24.22,24.09,24.15,36207.0,23.1292,23.1579,23.0336,23.091,36207.0
2022-08-31 10:55:00,24.13,24.15,24.07,24.07,14113.0,23.0719,23.091,23.0145,23.0145,14113.0
2022-08-31 11:00:00,24.06,24.08,24.02,24.03,18191.0,23.0049,23.0241,22.9667,22.9763,18191.0
2022-08-31 11:05:00,24.03,24.04,23.99,24.02,15055.0,22.9763,22.9858,22.938,22.9667,15055.0
2022-08-31 11:10:00,24.03,24.09,24.02,24.07,10498.0,22.9763,23.0336,22.9667,23.0145,10498.0
2022-08-31 11:15:00,24.07,24.1,23.99,24.1,49211.0,23.0145,23.0432,22.938,23.0432,49211.0
2022-08-31 11:20:00,24.11,24.2,24.11,24.15,25477.0,23.0527,23.1388,23.0527,23.091,25477.0
2022-08-31 11:25:00,24.15,24.17,24.11,24.13,14052.0,23.091,23.1101,23.0527,23.0719,14052.0
2022-08-31 11:30:00,24.12,24.16,24.1,24.1,35118.0,23.0623,23.1005,23.0432,23.0432,35118.0
2022-08-31 11:35:00,24.1,24.14,24.09,24.09,13402.0,23.0432,23.0814,23.0336,23.0336,13402.0
2022-08-31 11:40:00,24.08,24.18,24.08,24.18,9932.0,23.0241,23.1197,23.0241,23.1197,9932.0
2022-08-31 11:45:00,24.18,24.19,24.13,24.13,16052.0,23.1197,23.1292,23.0719,23.0719,16052.0
2022-08-31 11:50:00,24.13,24.14,24.08,24.08,26830.0,23.0719,23.0814,23.0241,23.0241,26830.0
2022-08-31 11:55:00,24.08,24.1,24.02,24.02,18327.0,23.0241,23.0432,22.9667,22.9667,18327.0
2022-08-31 12:00:00,24.03,24.04,24.0,24.0,17595.0,22.9763,22.9858,22.9476,22.9476,17595.0
2022-08-31 12:05:00,24.01,24.04,24.01,24.02,6509.0,22.9571,22.9858,22.9571,22.9667,6509.0
2022-08-31 12:10:00,24.01,24.05,24.01,24.04,10629.0,22.9571,22.9954,22.9571,22.9858,10629.0
2022-08-31 12:15:00,24.05,24.07,24.03,24.03,20562.0,22.9954,23.0145,22.9763,22.9763,20562.0
2022-08-31 12:20:00,24.03,24.05,23.98,23.98,4376.0,22.9763,22.9954,22.9284,22.9284,4376.0
2022-08-31 12:25:00,23.98,24.02,23.97,24.0,19493.0,22.9284,22.9667,22.9189,22.9476,19493.0
2022-08-31 12:30:00,24.01,24.02,24.01,24.02,4891.0,22.9571,22.9667,22.9571,22.9667,4891.0
2022-08-31 12:35:00,24.02,24.03,24.0,24.01,15130.0,22.9667,22.9763,22.9476,22.9571,15130.0
2022-08-31 12:40:00,24.01,24.01,23.98,23.98,26617.0,22.9571,22.9571,22.9284,22.9284,26617.0
2022-08-31 12:45:00,23.99,23.99,23.98,23.98,12011.0,22.938,22.938,22.9284,22.9284,12011.0
2022-08-31 12:50:00,23.98,23.99,23.97,23.98,6892.0,22.9284,22.938,22.9189,22.9284,6892.0
2022-08-31 12:55:00,23.97,24.0,23.96,24.0,6208.0,22.9189,22.9476,22.9093,22.9476,6208.0
2022-08-31 13:00:00,24.0,24.01,23.98,24.01,5868.0,22.9476,22.9571,22.9284,22.9571,5868.0
2022-08-31 13:05:00,24.0,24.02,24.0,24.0,9758.0,22.9476,22.9667,22.9476,22.9476,9758.0
2022-08-31 13:10:00,24.01,24.03,23.98,24.03,10686.0,22.9571,22.9763,22.9284,22.9763,10686.0
2022-08-31 13:15:00,24.03,24.03,23.95,23.96,17088.0,22.9763,22.9763,22.8998,22.9093,17088.0
2022-08-31 13:20:00,23.96,23.96,23.92,23.92,18049.0,22.9093,22.9093,22.8711,22.8711,18049.0
2022-08-31 13:25:00,23.93,23.95,23.9,23.95,20615.0,22.8806,22.8998,22.852,22.8998,20615.0
2022-08-31 13:30:00,23.96,23.97,23.96,23.97,6898.0,22.9093,22.9189,22.9093,22.9189,6898.0
2022-08-31 13:35:00,23.96,23.96,23.91,23.91,6325.0,22.9093,22.9093,22.8615,22.8615,6325.0
2022-08-31 13:40:00,23.92,23.93,23.92,23.93,7338.0,22.8711,22.8806,22.8711,22.8806,7338.0
2022-08-31 13:45:00,23.93,23.94,23.9,23.9,9730.0,22.8806,22.8902,22.852,22.852,9730.0
2022-08-31 13:50:00,23.9,23.93,23.9,23.92,11425.0,22.852,22.8806,22.852,22.8711,11425.0
2022-08-31 13:55:00,23.92,23.92,23.9,23.91,6929.0,22.8711,22.8711,22.852,22.8615,6929.0
2022-08-31 14:00:00,23.91,23.93,23.91,23.91,2322.0,22.8615,22.8806,22.8615,22.8615,2322.0
2022-08-31 14:05:00,23.91,23.96,23.89,23.94,18220.0,22.8615,22.9093,22.8424,22.8902,18220.0
2022-08-31 14:10:00,23.94,23.94,23.92,23.92,6574.0,22.8902,22.8902,22.8711,22.8711,6574.0
2022-08-31 14:15:00,23.93,23.95,23.9,23.9,15565.0,22.8806,22.8998,22.852,22.852,15565.0
2022-08-31 14:20:00,23.89,23.89,23.86,23.86,12080.0,22.8424,22.8424,22.8137,22.8137,12080.0
2022-08-31 14:25:00,23.85,23.86,23.84,23.84,6984.0,22.8041,22.8137,22.7946,22.7946,6984.0
2022-08-31 14:30:00,23.85,23.85,23.83,23.84,13210.0,22.8041,22.8041,22.785,22.7946,13210.0
2022-08-31 14:35:00,23.84,23.86,23.84,23.85,10481.0,22.7946,22.8137,22.7946,22.8041,10481.0
2022-08-31 14:40:00,23.85,23.88,23.85,23.88,13356.0,22.8041,22.8328,22.8041,22.8328,13356.0
2022-08-31 14:45:00,23.87,23.92,23.87,23.92,13846.0,22.8233,22.8711,22.8233,22.8711,13846.0
2022-08-31 14:50:00,23.91,23.92,23.89,23.89,13894.0,22.8615,22.8711,22.8424,22.8424,13894.0
2022-08-31 14:55:00,23.88,23.89,23.87,23.88,19234.0,22.8328,22.8424,22.8233,22.8328,19234.0
2022-08-31 15:00:00,23.88,23.93,23.87,23.92,12515.0,22.8328,22.8806,22.8233,22.8711,12515.0
2022-08-31 15:05:00,23.92,23.95,23.91,23.91,14695.0,22.8711,22.8998,22.8615,22.8615,14695.0
2022-08-31 15:10:00,23.91,23.92,23.89,23.89,23422.0,22.8615,22.8711,22.8424,22.8424,23422.0
2022-08-31 15:15:00,23.9,23.91,23.87,23.87,9399.0,22.852,22.8615,22.8233,22.8233,9399.0
2022-08-31 15:20:00,23.86,23.86,23.83,23.83,23560.0,22.8137,22.8137,22.785,22.785,23560.0
2022-08-31 15:25:00,23.84,23.85,23.84,23.85,11431.0,22.7946,22.8041,22.7946,22.8041,11431.0
2022-08-31 15:30:00,23.84,23.84,23.82,23.82,32088.0,22.7946,22.7946,22.7755,22.7755,32088.0
2022-08-31 15:35:00,23.82,23.85,23.82,23.85,12436.0,22.7755,22.8041,22.7755,22.8041,12436.0
2022-08-31 15:40:00,23.86,23.91,23.86,23.91,36229.0,22.8137,22.8615,22.8137,22.8615,36229.0
2022-08-31 15:45:00,23.9,23.9,23.85,23.86,28539.0,22.852,22.852,22.8041,22.8137,28539.0
2022-08-31 15:50:00,23.87,23.89,23.86,23.88,52282.0,22.8233,22.8424,22.8137,22.8328,52282.0
2022-08-31 15:55:00,23.88,23.88,23.81,23.81,251390.0,22.8328,22.8328,22.7659,22.7659,251390.0
2022-09-01 09:30:00,23.35,23.36,23.14,23.2,322342.0,22.3261,22.3356,22.1253,22.1826,322342.0
2022-09-01 09:35:00,23.19,23.3,23.12,23.26,162829.0,22.1731,22.2783,22.1062,22.24,162829.0
2022-09-01 09:40:00,23.26,23.33,23.24,23.26,272628.0,22.24,22.3069,22.2209,22.24,272628.0
2022-09-01 09:45:00,23.26,23.36,23.22,23.29,174472.0,22.24,22.3356,22.2018,22.2687,174472.0
2022-09-01 09:50:00,23.3,23.47,23.26,23.46,163968.0,22.2783,22.4408,22.24,22.4312,163968.0
2022-09-01 09:55:00,23.46,23.48,23.36,23.44,104281.0,22.4312,22.4504,22.3356,22.4121,104281.0
2022-09-01 10:00:00,23.43,23.43,23.2,23.2,91928.0,22.4026,22.4026,22.1826,22.1826,91928.0
2022-09-01 10:05:00,23.2,23.28,23.2,23.25,38516.0,22.1826,22.2591,22.1826,22.2305,38516.0
2022-09-01 10:10:00,23.25,23.25,23.1,23.12,37884.0,22.2305,22.2305,22.087,22.1062,37884.0
2022-09-01 10:15:00,23.11,23.14,23.06,23.11,114495.0,22.0966,22.1253,22.0488,22.0966,114495.0
2022-09-01 10:20:00,23.11,23.29,23.09,23.29,104990.0,22.0966,22.2687,22.0775,22.2687,104990.0
2022-09-01 10:25:00,23.31,23.34,23.17,23.24,85760.0,22.2878,22.3165,22.154,22.2209,85760.0
2022-09-01 10:30:00,23.25,23.25,23.13,23.13,100713.0,22.2305,22.2305,22.1157,22.1157,100713.0
2022-09-01 10:35:00,23.12,23.15,23.06,23.07,21257.0,22.1062,22.1348,22.0488,22.0583,21257.0
2022-09-01 10:40:00,23.08,23.12,23.03,23.04,23373.0,22.0679,22.1062,22.0201,22.0297,23373.0
2022-09-01 10:45:00,23.04,23.04,22.98,22.98,61267.0,22.0297,22.0297,21.9723,21.9723,61267.0
2022-09-01 10:50:00,23.0,23.09,23.0,23.03,42580.0,21.9914,22.0775,21.9914,22.0201,42580.0
2022-09-01 10:55:00,23.04,23.06,23.01,23.01,40140.0,22.0297,22.0488,22.001,22.001,40140.0
2022-09-01 11:00:00,23.0,23.07,22.98,23.07,55226.0,21.9914,22.0583,21.9723,22.0583,55226.0
2022-09-01 11:05:00,23.07,23.23,23.07,23.17,71322.0,22.0583,22.2113,22.0583,22.154,71322.0
2022-09-01 11:10:00,23.16,23.27,23.14,23.23,91564.0,22.1444,22.2496,22.1253,22.2113,91564.0
2022-09-01 11:15:00,23.23,23.3,23.21,23.24,90709.0,22.2113,22.2783,22.1922,22.2209,90709.0
2022-09-01 11:20:00,23.23,23.25,23.21,23.21,22566.0,22.2113,22.2305,22.1922,22.1922,22566.0
2022-09-01 11:25:00,23.2,23.21,23.12,23.13,58291.0,22.1826,22.1922,22.1062,22.1157,58291.0
2022-09-01 11:30:00,23.13,23.2,23.12,23.2,47964.0,22.1157,22.1826,22.1062,22.1826,47964.0
2022-09-01 11:35:00,23.18,23.21,23.16,23.21,24511.0,22.1635,22.1922,22.1444,22.1922,24511.0
2022-09-01 11:40:00,23.21,23.21,23.17,23.18,18723.0,22.1922,22.1922,22.154,22.1635,18723.0
2022-09-01 11:45:00,23.19,23.22,23.17,23.18,26838.0,22.1731,22.2018,22.154,22.1635,26838.0
2022-09-01 11:50:00,23.18,23.18,23.15,23.17,32377.0,22.1635,22.1635,22.1348,22.154,32377.0
2022-09-01 11:55:00,23.16,23.18,23.14,23.18,26714.0,22.1444,22.1635,22.1253,22.1635,26714.0
2022-09-01 12:00:00,23.18,23.32,23.18,23.25,35548.0,22.1635,22.2974,22.1635,22.2305,35548.0
2022-09-01 12:05:00,23.25,23.26,23.21,23.24,48666.0,22.2305,22.24,22.1922,22.2209,48666.0
2022-09-01 12:10:00,23.23,23.25,23.23,23.24,25973.0,22.2113,22.2305,22.2113,22.2209,25973.0
2022-09-01 12:15:00,23.24,23.28,23.24,23.25,11114.0,22.2209,22.2591,22.2209,22.2305,11114.0
2022-09-01 12:20:00,23.26,23.26,23.22,23.23,13100.0,22.24,22.24,22.2018,22.2113,13100.0
2022-09-01 12:25:00,23.23,23.23,23.21,23.21,18972.0,22.2113,22.2113,22.1922,22.1922,18972.0
2022-09-01 12:30:00,23.2,23.2,23.16,23.18,57408.0,22.1826,22.1826,22.1444,22.1635,57408.0
2022-09-01 12:35:00,23.19,23.19,23.11,23.11,34771.0,22.1731,22.1731,22.0966,22.0966,34771.0
2022-09-01 12:40:00,23.11,23.13,23.07,23.13,99513.0,22.0966,22.1157,22.0583,22.1157,99513.0
2022-09-01 12:45:00,23.12,23.12,23.09,23.09,12841.0,22.1062,22.1062,22.0775,22.0775,12841.0
2022-09-01 12:50:00,23.09,23.09,23.07,23.07,20869.0,22.0775,22.0775,22.0583,22.0583,20869.0
2022-09-01 12:55:00,23.07,23.09,23.06,23.06,14900.0,22.0583,22.0775,22.0488,22.0488,14900.0
2022-09-01 13:00:00,23.06,23.09,23.06,23.07,25272.0,22.0488,22.0775,22.0488,22.0583,25272.0
2022-09-01 13:05:00,23.08,23.11,23.08,23.11,38333.0,22.0679,22.0966,22.0679,22.0966,38333.0
2022-09-01 13:10:00,23.11,23.14,23.09,23.14,28028.0,22.0966,22.1253,22.0775,22.1253,28028.0
2022-09-01 13:15:00,23.14,23.15,23.12,23.14,19910.0,22.1253,22.1348,22.1062,22.1253,19910.0
2022-09-01 13:20:00,23.13,23.16,23.13,23.16,23585.0,22.1157,22.1444,22.1157,22.1444,23585.0
2022-09-01 13:25:00,23.17,23.24,23.17,23.23,56668.0,22.154,22.2209,22.154,22.2113,56668.0
2022-09-01 13:30:00,23.23,23.25,23.19,23.19,20783.0,22.2113,22.2305,22.1731,22.1731,20783.0
2022-09-01 13:35:00,23.19,23.2,23.16,23.18,18380.0,22.1731,22.1826,22.1444,22.1635,18380.0
2022-09-01 13:40:00,23.19,23.19,23.16,23.16,17072.0,22.1731,22.1731,22.1444,22.1444,17072.0
2022-09-01 13:45:00,23.15,23.15,23.12,23.12,11287.0,22.1348,22.1348,22.1062,22.1062,11287.0
2022-09-01 13:50:00,23.13,23.13,23.12,23.12,2580.0,22.1157,22.1157,22.1062,22.1062,2580.0
2022-09-01 13:55:00,23.11,23.11,23.08,23.1,10818.0,22.0966,22.0966,22.0679,22.087,10818.0
2022-09-01 14:00:00,23.1,23.12,23.06,23.1,14045.0,22.087,22.1062,22.0488,22.087,14045.0
2022-09-01 14:05:00,23.1,23.11,23.05,23.09,30815.0,22.087,22.0966,22.0392,22.0775,30815.0
2022-09-01 14:10:00,23.09,23.09,23.05,23.06,37593.0,22.0775,22.0775,22.0392,22.0488,37593.0
2022-09-01 14:15:00,23.06,23.07,23.02,23.05,39455.0,22.0488,22.0583,22.0105,22.0392,39455.0
2022-09-01 14:20:00,23.05,23.15,23.05,23.14,54260.0,22.0392,22.1348,22.0392,22.1253,54260.0
2022-09-01 14:25:00,23.15,23.2,23.14,23.17,42803.0,22.1348,22.1826,22.1253,22.154,42803.0
2022-09-01 14:30:00,23.17,23.18,23.13,23.13,26184.0,22.154,22.1635,22.1157,22.1157,26184.0
2022-09-01 14:35:00,23.13,23.16,23.1,23.1,34928.0,22.1157,22.1444,22.087,22.087,34928.0
2022-09-01 14:40:00,23.1,23.11,23.08,23.08,18314.0,22.087,22.0966,22.0679,22.0679,18314.0
2022-09-01 14:45:00,23.08,23.1,23.07,23.09,9736.0,22.0679,22.087,22.0583,22.0775,9736.0
2022-09-01 14:50:00,23.09,23.1,23.09,23.1,8962.0,22.0775,22.087,22.0775,22.087,8962.0
2022-09-01 14:55:00,23.09,23.11,23.06,23.06,20182.0,22.0775,22.0966,22.0488,22.0488,20182.0
2022-09-01 15:00:00,23.06,23.11,23.06,23.08,29500.0,22.0488,22.0966,22.0488,22.0679,29500.0
2022-09-01 15:05:00,23.08,23.15,23.08,23.14,45925.0,22.0679,22.1348,22.0679,22.1253,45925.0
2022-09-01 15:10:00,23.14,23.2,23.13,23.17,74699.0,22.1253,22.1826,22.1157,22.154,74699.0
2022-09-01 15:15:00,23.16,23.16,23.09,23.09,82574.0,22.1444,22.1444,22.0775,22.0775,82574.0
2022-09-01 15:20:00,23.09,23.09,23.05,23.08,54471.0,22.0775,22.0775,22.0392,22.0679,54471.0
2022-09-01 15:25:00,23.07,23.07,23.05,23.06,13378.0,22.0583,22.0583,22.0392,22.0488,13378.0
2022-09-01 15:30:00,23.05,23.09,23.05,23.09,46497.0,22.0392,22.0775,22.0392,22.0775,46497.0
2022-09-01 15:35:00,23.08,23.09,23.07,23.07,27479.0,22.0679,22.0775,22.0583,22.0583,27479.0
2022-09-01 15:40:00,23.07,23.09,23.05,23.05,62049.0,22.0583,22.0775,22.0392,22.0392,62049.0
2022-09-01 15:45:00,23.05,23.07,23.03,23.05,112755.0,22.0392,22.0583,22.0201,22.0392,112755.0
2022-09-01 15:50:00,23.06,23.09,23.05,23.08,149741.0,22.0488,22.0775,22.0392,22.0679,149741.0
2022-09-01 15:55:00,23.07,23.13,23.07,23.09,583841.0,22.0583,22.1157,22.0583,22.0775,583841.0
2022-09-02 09:30:00,23.56,23.63,23.41,23.41,362449.0,22.5269,22.5938,22.3834,22.3834,362449.0
2022-09-02 09:35:00,23.4,23.43,23.3,23.34,298173.0,22.3739,22.4026,22.2783,22.3165,298173.0
2022-09-02 09:40:00,23.34,23.43,23.27,23.4,256939.0,22.3165,22.4026,22.2496,22.3739,256939.0
2022-09-02 09:45:00,23.43,23.62,23.43,23.59,132214.0,22.4026,22.5842,22.4026,22.5555,132214.0
2022-09-02 09:50:00,23.6,23.66,23.53,23.54,80690.0,22.5651,22.6225,22.4982,22.5077,80690.0
2022-09-02 09:55:00,23.54,23.78,23.54,23.67,182636.0,22.5077,22.7372,22.5077,22.632,182636.0
2022-09-02 10:00:00,23.69,23.78,23.66,23.74,43941.0,22.6512,22.7372,22.6225,22.699,43941.0
2022-09-02 10:05:00,23.73,23.79,23.73,23.73,34450.0,22.6894,22.7468,22.6894,22.6894,34450.0
2022-09-02 10:10:00,23.73,23.87,23.72,23.85,85651.0,22.6894,22.8233,22.6798,22.8041,85651.0
2022-09-02 10:15:00,23.85,23.93,23.85,23.86,95426.0,22.8041,22.8806,22.8041,22.8137,95426.0
2022-09-02 10:20:00,23.87,23.9,23.81,23.81,50322.0,22.8233,22.852,22.7659,22.7659,50322.0
2022-09-02 10:25:00,23.8,23.84,23.79,23.81,65559.0,22.7563,22.7946,22.7468,22.7659,65559.0
2022-09-02 10:30:00,23.81,23.95,23.8,23.94,77469.0,22.7659,22.8998,22.7563,22.8902,77469.0
2022-09-02 10:35:00,23.94,23.95,23.88,23.95,63173.0,22.8902,22.8998,22.8328,22.8998,63173.0
2022-09-02 10:40:00,23.94,24.02,23.93,24.0,74119.0,22.8902,22.9667,22.8806,22.9476,74119.0
2022-09-02 10:45:00,24.01,24.09,24.01,24.04,52436.0,22.9571,23.0336,22.9571,22.9858,52436.0
2022-09-02 10:50:00,24.04,24.14,24.04,24.14,91476.0,22.9858,23.0814,22.9858,23.0814,91476.0
2022-09-02 10:55:00,24.14,24.16,24.09,24.11,79592.0,23.0814,23.1005,23.0336,23.0527,79592.0
2022-09-02 11:00:00,24.11,24.19,24.08,24.18,48643.0,23.0527,23.1292,23.0241,23.1197,48643.0
2022-09-02 11:05:00,24.18,24.21,24.11,24.13,55035.0,23.1197,23.1484,23.0527,23.0719,55035.0
2022-09-02 11:10:00,24.12,24.13,24.07,24.13,54069.0,23.0623,23.0719,23.0145,23.0719,54069.0
2022-09-02 11:15:00,24.13,24.13,24.07,24.07,77887.0,23.0719,23.0719,23.0145,23.0145,77887.0
2022-09-02 11:20:00,24.07,24.15,24.05,24.13,44708.0,23.0145,23.091,22.9954,23.0719,44708.0
2022-09-02 11:25:00,24.12,24.13,24.01,24.02,106489.0,23.0623,23.0719,22.9571,22.9667,106489.0
2022-09-02 11:30:00,24.02,24.03,23.97,24.02,81743.0,22.9667,22.9763,22.9189,22.9667,81743.0
2022-09-02 11:35:00,24.02,24.05,24.0,24.0,89825.0,22.9667,22.9954,22.9476,22.9476,89825.0
2022-09-02 11:40:00,24.0,24.0,23.93,23.98,17267.0,22.9476,22.9476,22.8806,22.9284,17267.0
2022-09-02 11:45:00,24.0,24.05,24.0,24.04,62259.0,22.9476,22.9954,22.9476,22.9858,62259.0
2022-09-02 11:50:00,24.04,24.14,24.04,24.13,40353.0,22.9858,23.0814,22.9858,23.0719,40353.0
2022-09-02 11:55:00,24.14,24.16,24.14,24.16,16844.0,23.0814,23.1005,23.0814,23.1005,16844.0
2022-09-02 12:00:00,24.17,24.17,24.11,24.12,45588.0,23.1101,23.1101,23.0527,23.0623,45588.0
2022-09-02 12:05:00,24.12,24.16,24.12,24.14,13423.0,23.0623,23.1005,23.0623,23.0814,13423.0
2022-09-02 12:10:00,24.14,24.16,24.11,24.16,9035.0,23.0814,23.1005,23.0527,23.1005,9035.0
2022-09-02 12:15:00,24.16,24.17,24.13,24.17,18794.0,23.1005,23.1101,23.0719,23.1101,18794.0
2022-09-02 12:20:00,24.17,24.17,24.1,24.11,20310.0,23.1101,23.1101,23.0432,23.0527,20310.0
2022-09-02 12:25:00,24.09,24.13,24.07,24.12,20652.0,23.0336,23.0719,23.0145,23.0623,20652.0
2022-09-02 12:30:00,24.11,24.14,24.05,24.11,22587.0,23.0527,23.0814,22.9954,23.0527,22587.0
2022-09-02 12:35:00,24.11,24.14,24.11,24.14,31430.0,23.0527,23.0814,23.0527,23.0814,31430.0
2022-09-02 12:40:00,24.13,24.13,24.04,24.04,19014.0,23.0719,23.0719,22.9858,22.9858,19014.0
2022-09-02 12:45:00,24.04,24.07,24.02,24.05,19890.0,22.9858,23.0145,22.9667,22.9954,19890.0
2022-09-02 12:50:00,24.05,24.06,24.0,24.06,57686.0,22.9954,23.0049,22.9476,23.0049,57686.0
2022-09-02 12:55:00,24.06,24.08,24.03,24.04,27172.0,23.0049,23.0241,22.9763,22.9858,27172.0
2022-09-02 13:00:00,24.04,24.04,23.93,23.95,57018.0,22.9858,22.9858,22.8806,22.8998,57018.0
2022-09-02 13:05:00,23.93,23.93,23.85,23.89,62909.0,22.8806,22.8806,22.8041,22.8424,62909.0
2022-09-02 13:10:00,23.9,23.94,23.89,23.89,19957.0,22.852,22.8902,22.8424,22.8424,19957.0
2022-09-02 13:15:00,23.88,23.93,23.86,23.92,17509.0,22.8328,22.8806,22.8137,22.8711,17509.0
2022-09-02 13:20:00,23.91,23.91,23.78,23.79,34088.0,22.8615,22.8615,22.7372,22.7468,34088.0
2022-09-02 13:25:00,23.78,23.81,23.78,23.79,19912.0,22.7372,22.7659,22.7372,22.7468,19912.0
2022-09-02 13:30:00,23.79,23.83,23.76,23.81,33117.0,22.7468,22.785,22.7181,22.7659,33117.0
2022-09-02 13:35:00,23.82,23.84,23.79,23.81,13867.0,22.7755,22.7946,22.7468,22.7659,13867.0
2022-09-02 13:40:00,23.8,23.89,23.79,23.88,97707.0,22.7563,22.8424,22.7468,22.8328,97707.0
2022-09-02 13:45:00,23.87,23.89,23.81,23.82,31019.0,22.8233,22.8424,22.7659,22.7755,31019.0
2022-09-02 13:50:00,23.83,23.84,23.78,23.82,38233.0,22.785,22.7946,22.7372,22.7755,38233.0
2022-09-02 13:55:00,23.82,23.83,23.79,23.83,18389.0,22.7755,22.785,22.7468,22.785,18389.0
2022-09-02 14:00:00,23.84,23.88,23.84,23.87,17189.0,22.7946,22.8328,22.7946,22.8233,17189.0
2022-09-02 14:05:00,23.88,23.94,23.87,23.93,24238.0,22.8328,22.8902,22.8233,22.8806,24238.0
2022-09-02 14:10:00,23.92,23.95,23.89,23.93,19904.0,22.8711,22.8998,22.8424,22.8806,19904.0
2022-09-02 14:15:00,23.93,23.95,23.91,23.92,6007.0,22.8806,22.8998,22.8615,22.8711,6007.0
2022-09-02 14:20:00,23.91,23.91,23.89,23.91,9191.0,22.8615,22.8615,22.8424,22.8615,9191.0
2022-09-02 14:25:00,23.91,23.97,23.91,23.97,21875.0,22.8615,22.9189,22.8615,22.9189,21875.0
2022-09-02 14:30:00,23.97,23.98,23.95,23.98,24834.0,22.9189,22.9284,22.8998,22.9284,24834.0
2022-09-02 14:35:00,23.98,24.02,23.98,24.02,23183.0,22.9284,22.9667,22.9284,22.9667,23183.0
2022-09-02 14:40:00,24.01,24.01,23.96,23.98,16262.0,22.9571,22.9571,22.9093,22.9284,16262.0
2022-09-02 14:45:00,23.97,23.98,23.95,23.95,14355.0,22.9189,22.9284,22.8998,22.8998,14355.0
2022-09-02 14:50:00,23.95,23.95,23.92,23.94,15824.0,22.8998,22.8998,22.8711,22.8902,15824.0
2022-09-02 14:55:00,23.93,23.93,23.91,23.92,19999.0,22.8806,22.8806,22.8615,22.8711,19999.0
2022-09-02 15:00:00,23.92,23.94,23.91,23.93,31264.0,22.8711,22.8902,22.8615,22.8806,31264.0
2022-09-02 15:05:00,23.93,23.94,23.91,23.93,15296.0,22.8806,22.8902,22.8615,22.8806,15296.0
2022-09-02 15:10:00,23.94,23.96,23.92,23.93,44561.0,22.8902,22.9093,22.8711,22.8806,44561.0
2022-09-02 15:15:00,23.93,23.94,23.86,23.86,18565.0,22.8806,22.8902,22.8137,22.8137,18565.0
2022-09-02 15:20:00,23.87,23.87,23.77,23.79,47811.0,22.8233,22.8233,22.7277,22.7468,47811.0
2022-09-02 15:25:00,23.78,23.8,23.77,23.78,25096.0,22.7372,22.7563,22.7277,22.7372,25096.0
2022-09-02 15:30:00,23.78,23.8,23.77,23.78,27928.0,22.7372,22.7563,22.7277,22.7372,27928.0
2022-09-02 15:35:00,23.77,23.77,23.71,23.72,29112.0,22.7277,22.7277,22.6703,22.6798,29112.0
2022-09-02 15:40:00,23.73,23.73,23.69,23.7,28842.0,22.6894,22.6894,22.6512,22.6607,28842.0
2022-09-02 15:45:00,23.69,23.76,23.68,23.76,78992.0,22.6512,22.7181,22.6416,22.7181,78992.0
2022-09-02 15:50:00,23.76,23.82,23.75,23.82,42562.0,22.7181,22.7755,22.7085,22.7755,42562.0
2022-09-02 15:55:00,23.82,23.84,23.79,23.81,193787.0,22.7755,22.7946,22.7468,22.7659,193787.0
2022-09-06 09:30:00,23.87,24.04,23.87,23.97,181302.0,22.8233,22.9858,22.8233,22.9189,181302.0
2022-09-06 09:35:00,23.96,24.12,23.94,24.12,71660.0,22.9093,23.0623,22.8902,23.0623,71660.0
2022-09-06 09:40:00,24.12,24.21,24.04,24.19,100258.0,23.0623,23.1484,22.9858,23.1292,100258.0
2022-09-06 09:45:00,24.18,24.25,24.06,24.09,65640.0,23.1197,23.1866,23.0049,23.0336,65640.0
2022-09-06 09:50:00,24.08,24.08,23.91,23.92,53533.0,23.0241,23.0241,22.8615,22.8711,53533.0
2022-09-06 09:55:00,23.93,23.96,23.89,23.96,60414.0,22.8806,22.9093,22.8424,22.9093,60414.0
2022-09-06 10:00:00,23.96,23.96,23.77,23.81,92619.0,22.9093,22.9093,22.7277,22.7659,92619.0
2022-09-06 10:05:00,23.83,23.94,23.8,23.92,55000.0,22.785,22.8902,22.7563,22.8711,55000.0
2022-09-06 10:10:00,23.91,23.91,23.76,23.82,72502.0,22.8615,22.8615,22.7181,22.7755,72502.0
2022-09-06 10:15:00,23.83,23.89,23.81,23.84,36829.0,22.785,22.8424,22.7659,22.7946,36829.0
2022-09-06 10:20:00,23.82,23.82,23.74,23.75,56178.0,22.7755,22.7755,22.699,22.7085,56178.0
2022-09-06 10:25:00,23.76,23.92,23.75,23.87,57196.0,22.7181,22.8711,22.7085,22.8233,57196.0
2022-09-06 10:30:00,23.88,23.88,23.82,23.82,38737.0,22.8328,22.8328,22.7755,22.7755,38737.0
2022-09-06 10:35:00,23.83,23.83,23.73,23.8,33964.0,22.785,22.785,22.6894,22.7563,33964.0
2022-09-06 10:40:00,23.8,23.93,23.8,23.83,60078.0,22.7563,22.8806,22.7563,22.785,60078.0
2022-09-06 10:45:00,23.82,23.83,23.72,23.75,57662.0,22.7755,22.785,22.6798,22.7085,57662.0
2022-09-06 10:50:00,23.74,23.81,23.72,23.73,24979.0,22.699,22.7659,22.6798,22.6894,24979.0
2022-09-06 10:55:00,23.73,23.77,23.71,23.75,43319.0,22.6894,22.7277,22.6703,22.7085,43319.0
2022-09-06 11:00:00,23.75,23.78,23.71,23.77,15166.0,22.7085,22.7372,22.6703,22.7277,15166.0
2022-09-06 11:05:00,23.76,23.89,23.75,23.83,33148.0,22.7181,22.8424,22.7085,22.785,33148.0
2022-09-06 11:10:00,23.83,23.84,23.75,23.77,33106.0,22.785,22.7946,22.7085,22.7277,33106.0
2022-09-06 11:15:00,23.77,23.78,23.71,23.71,37350.0,22.7277,22.7372,22.6703,22.6703,37350.0
2022-09-06 11:20:00,23.71,23.72,23.67,23.72,27410.0,22.6703,22.6798,22.632,22.6798,27410.0
2022-09-06 11:25:00,23.72,23.73,23.64,23.69,38341.0,22.6798,22.6894,22.6034,22.6512,38341.0
2022-09-06 11:30:00,23.69,23.82,23.67,23.79,109102.0,22.6512,22.7755,22.632,22.7468,109102.0
2022-09-06 11:35:00,23.77,23.79,23.71,23.73,33230.0,22.7277,22.7468,22.6703,22.6894,33230.0
2022-09-06 11:40:00,23.73,23.78,23.71,23.74,95729.0,22.6894,22.7372,22.6703,22.699,95729.0
2022-09-06 11:45:00,23.74,23.76,23.73,23.74,21293.0,22.699,22.7181,22.6894,22.699,21293.0
2022-09-06 11:50:00,23.74,23.75,23.73,23.75,31190.0,22.699,22.7085,22.6894,22.7085,31190.0
2022-09-06 11:55:00,23.75,23.81,23.75,23.77,15045.0,22.7085,22.7659,22.7085,22.7277,15045.0
2022-09-06 12:00:00,23.76,23.8,23.76,23.79,14738.0,22.7181,22.7563,22.7181,22.7468,14738.0
2022-09-06 12:05:00,23.79,23.82,23.72,23.73,25727.0,22.7468,22.7755,22.6798,22.6894,25727.0
2022-09-06 12:10:00,23.73,23.75,23.73,23.74,27100.0,22.6894,22.7085,22.6894,22.699,27100.0
2022-09-06 12:15:00,23.73,23.73,23.67,23.68,78591.0,22.6894,22.6894,22.632,22.6416,78591.0
2022-09-06 12:20:00,23.68,23.7,23.64,23.64,50546.0,22.6416,22.6607,22.6034,22.6034,50546.0
2022-09-06 12:25:00,23.64,23.66,23.59,23.62,207451.0,22.6034,22.6225,22.5555,22.5842,207451.0
2022-09-06 12:30:00,23.62,23.64,23.59,23.6,30964.0,22.5842,22.6034,22.5555,22.5651,30964.0
2022-09-06 12:35:00,23.6,23.61,23.6,23.6,12841.0,22.5651,22.5747,22.5651,22.5651,12841.0
2022-09-06 12:40:00,23.6,23.65,23.58,23.65,29182.0,22.5651,22.6129,22.546,22.6129,29182.0
2022-09-06 12:45:00,23.66,23.66,23.63,23.64,27955.0,22.6225,22.6225,22.5938,22.6034,27955.0
2022-09-06 12:50:00,23.65,23.65,23.55,23.55,50714.0,22.6129,22.6129,22.5173,22.5173,50714.0
2022-09-06 12:55:00,23.55,23.55,23.49,23.49,49575.0,22.5173,22.5173,22.4599,22.4599,49575.0
2022-09-06 13:00:00,23.48,23.49,23.41,23.44,84655.0,22.4504,22.4599,22.3834,22.4121,84655.0
2022-09-06 13:05:00,23.44,23.44,23.41,23.42,24494.0,22.4121,22.4121,22.3834,22.393,24494.0
2022-09-06 13:10:00,23.42,23.44,23.41,23.42,29408.0,22.393,22.4121,22.3834,22.393,29408.0
2022-09-06 13:15:00,23.43,23.47,23.43,23.46,65474.0,22.4026,22.4408,22.4026,22.4312,65474.0
2022-09-06 13:20:00,23.46,23.49,23.46,23.49,23652.0,22.4312,22.4599,22.4312,22.4599,23652.0
2022-09-06 13:25:00,23.49,23.5,23.46,23.47,31423.0,22.4599,22.4695,22.4312,22.4408,31423.0
2022-09-06 13:30:00,23.46,23.54,23.46,23.53,26914.0,22.4312,22.5077,22.4312,22.4982,26914.0
2022-09-06 13:35:00,23.52,23.52,23.5,23.52,26647.0,22.4886,22.4886,22.4695,22.4886,26647.0
2022-09-06 13:40:00,23.51,23.51,23.47,23.5,25476.0,22.4791,22.4791,22.4408,22.4695,25476.0
2022-09-06 13:45:00,23.5,23.51,23.48,23.48,20522.0,22.4695,22.4791,22.4504,22.4504,20522.0
2022-09-06 13:50:00,23.48,23.49,23.45,23.48,51942.0,22.4504,22.4599,22.4217,22.4504,51942.0
2022-09-06 13:55:00,23.48,23.53,23.47,23.5,52039.0,22.4504,22.4982,22.4408,22.4695,52039.0
2022-09-06 14:00:00,23.5,23.54,23.48,23.48,39120.0,22.4695,22.5077,22.4504,22.4504,39120.0
2022-09-06 14:05:00,23.48,23.49,23.45,23.48,49297.0,22.4504,22.4599,22.4217,22.4504,49297.0
2022-09-06 14:10:00,23.48,23.55,23.47,23.54,81975.0,22.4504,22.5173,22.4408,22.5077,81975.0
2022-09-06 14:15:00,23.54,23.55,23.51,23.51,29779.0,22.5077,22.5173,22.4791,22.4791,29779.0
2022-09-06 14:20:00,23.51,23.52,23.5,23.51,43880.0,22.4791,22.4886,22.4695,22.4791,43880.0
2022-09-06 14:25:00,23.52,23.52,23.49,23.5,32716.0,22.4886,22.4886,22.4599,22.4695,32716.0
2022-09-06 14:30:00,23.5,23.54,23.46,23.53,39564.0,22.4695,22.5077,22.4312,22.4982,39564.0
2022-09-06 14:35:00,23.53,23.55,23.51,23.55,32500.0,22.4982,22.5173,22.4791,22.5173,32500.0
2022-09-06 14:40:00,23.55,23.55,23.53,23.55,24997.0,22.5173,22.5173,22.4982,22.5173,24997.0
2022-09-06 14:45:00,23.55,23.55,23.54,23.55,18042.0,22.5173,22.5173,22.5077,22.5173,18042.0
2022-09-06 14:50:00,23.55,23.55,23.51,23.52,30067.0,22.5173,22.5173,22.4791,22.4886,30067.0
2022-09-06 14:55:00,23.53,23.54,23.5,23.5,37517.0,22.4982,22.5077,22.4695,22.4695,37517.0
2022-09-06 15:00:00,23.5,23.5,23.48,23.48,53053.0,22.4695,22.4695,22.4504,22.4504,53053.0
2022-09-06 15:05:00,23.48,23.52,23.48,23.52,32651.0,22.4504,22.4886,22.4504,22.4886,32651.0
2022-09-06 15:10:00,23.52,23.55,23.5,23.5,58059.0,22.4886,22.5173,22.4695,22.4695,58059.0
2022-09-06 15:15:00,23.5,23.54,23.5,23.5,37773.0,22.4695,22.5077,22.4695,22.4695,37773.0
2022-09-06 15:20:00,23.49,23.5,23.46,23.49,40190.0,22.4599,22.4695,22.4312,22.4599,40190.0
2022-09-06 15:25:00,23.5,23.52,23.45,23.45,44454.0,22.4695,22.4886,22.4217,22.4217,44454.0
2022-09-06 15:30:00,23.45,23.45,23.41,23.42,49981.0,22.4217,22.4217,22.3834,22.393,49981.0
2022-09-06 15:35:00,23.43,23.44,23.41,23.43,42875.0,22.4026,22.4121,22.3834,22.4026,42875.0
2022-09-06 15:40:00,23.43,23.48,23.43,23.47,30875.0,22.4026,22.4504,22.4026,22.4408,30875.0
2022-09-06 15:45:00,23.46,23.49,23.46,23.48,69629.0,22.4312,22.4599,22.4312,22.4504,69629.0
2022-09-06 15:50:00,23.47,23.47,23.43,23.45,68332.0,22.4408,22.4408,22.4026,22.4217,68332.0
2022-09-06 15:55:00,23.45,23.47,23.43,23.46,287772.0,22.4217,22.4408,22.4026,22.4312,287772.0
2022-09-07 09:30:00,23.43,23.43,23.28,23.42,267024.0,22.4026,22.4026,22.2591,22.393,267024.0
2022-09-07 09:35:00,23.42,23.72,23.41,23.71,303943.0,22.393,22.6798,22.3834,22.6703,303943.0
2022-09-07 09:40:00,23.71,23.76,23.66,23.76,124230.0,22.6703,22.7181,22.6225,22.7181,124230.0
2022-09-07 09:45:00,23.76,23.78,23.69,23.74,82256.0,22.7181,22.7372,22.6512,22.699,82256.0
2022-09-07 09:50:00,23.73,23.76,23.68,23.76,40463.0,22.6894,22.7181,22.6416,22.7181,40463.0
2022-09-07 09:55:00,23.75,23.89,23.7,23.83,132557.0,22.7085,22.8424,22.6607,22.785,132557.0
2022-09-07 10:00:00,23.81,23.82,23.71,23.75,70428.0,22.7659,22.7755,22.6703,22.7085,70428.0
2022-09-07 10:05:00,23.75,23.77,23.68,23.72,51029.0,22.7085,22.7277,22.6416,22.6798,51029.0
2022-09-07 10:10:00,23.73,23.8,23.72,23.76,124177.0,22.6894,22.7563,22.6798,22.7181,124177.0
2022-09-07 10:15:00,23.76,23.84,23.74,23.84,78993.0,22.7181,22.7946,22.699,22.7946,78993.0
2022-09-07 10:20:00,23.83,23.85,23.74,23.77,41150.0,22.785,22.8041,22.699,22.7277,41150.0
2022-09-07 10:25:00,23.77,23.98,23.74,23.96,123759.0,22.7277,22.9284,22.699,22.9093,123759.0
2022-09-07 10:30:00,23.97,24.16,23.97,24.13,246807.0,22.9189,23.1005,22.9189,23.0719,246807.0
2022-09-07 10:35:00,24.14,24.15,24.05,24.09,138372.0,23.0814,23.091,22.9954,23.0336,138372.0
2022-09-07 10:40:00,24.09,24.15,24.06,24.13,56321.0,23.0336,23.091,23.0049,23.0719,56321.0
2022-09-07 10:45:00,24.13,24.13,24.04,24.09,12828.0,23.0719,23.0719,22.9858,23.0336,12828.0
2022-09-07 10:50:00,24.09,24.14,24.07,24.14,20097.0,23.0336,23.0814,23.0145,23.0814,20097.0
2022-09-07 10:55:00,24.13,24.14,24.11,24.14,45434.0,23.0719,23.0814,23.0527,23.0814,45434.0
2022-09-07 11:00:00,24.15,24.19,24.09,24.19,43638.0,23.091,23.1292,23.0336,23.1292,43638.0
2022-09-07 11:05:00,24.18,24.18,24.1,24.11,38133.0,23.1197,23.1197,23.0432,23.0527,38133.0
2022-09-07 11:10:00,24.14,24.22,24.14,24.16,55761.0,23.0814,23.1579,23.0814,23.1005,55761.0
2022-09-07 11:15:00,24.16,24.16,24.1,24.12,34521.0,23.1005,23.1005,23.0432,23.0623,34521.0
2022-09-07 11:20:00,24.13,24.15,24.09,24.15,28218.0,23.0719,23.091,23.0336,23.091,28218.0
2022-09-07 11:25:00,24.14,24.16,24.13,24.14,23589.0,23.0814,23.1005,23.0719,23.0814,23589.0
2022-09-07 11:30:00,24.14,24.18,24.12,24.13,36734.0,23.0814,23.1197,23.0623,23.0719,36734.0
2022-09-07 11:35:00,24.13,24.21,24.13,24.17,57974.0,23.0719,23.1484,23.0719,23.1101,57974.0
2022-09-07 11:40:00,24.16,24.16,24.09,24.09,48815.0,23.1005,23.1005,23.0336,23.0336,48815.0
2022-09-07 11:45:00,24.09,24.14,24.09,24.12,13194.0,23.0336,23.0814,23.0336,23.0623,13194.0
2022-09-07 11:50:00,24.13,24.15,24.11,24.13,32414.0,23.0719,23.091,23.0527,23.0719,32414.0
2022-09-07 11:55:00,24.14,24.18,24.14,24.17,11993.0,23.0814,23.1197,23.0814,23.1101,11993.0
2022-09-07 12:00:00,24.17,24.17,24.07,24.09,23602.0,23.1101,23.1101,23.0145,23.0336,23602.0
2022-09-07 12:05:00,24.1,24.11,24.09,24.1,7942.0,23.0432,23.0527,23.0336,23.0432,7942.0
2022-09-07 12:10:00,24.1,24.15,24.08,24.15,15374.0,23.0432,23.091,23.0241,23.091,15374.0
2022-09-07 12:15:00,24.15,24.16,24.1,24.1,24212.0,23.091,23.1005,23.0432,23.0432,24212.0
2022-09-07 12:20:00,24.1,24.11,24.07,24.08,15001.0,23.0432,23.0527,23.0145,23.0241,15001.0
2022-09-07 12:25:00,24.08,24.13,24.08,24.13,14500.0,23.0241,23.0719,23.0241,23.0719,14500.0
2022-09-07 12:30:00,24.14,24.14,24.11,24.11,16225.0,23.0814,23.0814,23.0527,23.0527,16225.0
2022-09-07 12:35:00,24.11,24.15,24.1,24.15,21852.0,23.0527,23.091,23.0432,23.091,21852.0
2022-09-07 12:40:00,24.15,24.2,24.13,24.18,35833.0,23.091,23.1388,23.0719,23.1197,35833.0
2022-09-07 12:45:00,24.19,24.2,24.17,24.17,26751.0,23.1292,23.1388,23.1101,23.1101,26751.0
2022-09-07 12:50:00,24.18,24.19,24.17,24.19,14857.0,23.1197,23.1292,23.1101,23.1292,14857.0
2022-09-07 12:55:00,24.19,24.22,24.19,24.22,24920.0,23.1292,23.1579,23.1292,23.1579,24920.0
2022-09-07 13:00:00,24.23,24.26,24.22,24.26,44823.0,23.1675,23.1962,23.1579,23.1962,44823.0
2022-09-07 13:05:00,24.27,24.28,24.25,24.28,31114.0,23.2057,23.2153,23.1866,23.2153,31114.0
2022-09-07 13:10:00,24.28,24.3,24.28,24.28,16288.0,23.2153,23.2344,23.2153,23.2153,16288.0
2022-09-07 13:15:00,24.27,24.31,24.27,24.28,41722.0,23.2057,23.244,23.2057,23.2153,41722.0
2022-09-07 13:20:00,24.28,24.32,24.28,24.3,26787.0,23.2153,23.2535,23.2153,23.2344,26787.0
2022-09-07 13:25:00,24.3,24.36,24.3,24.35,43561.0,23.2344,23.2918,23.2344,23.2822,43561.0
2022-09-07 13:30:00,24.34,24.43,24.34,24.43,26238.0,23.2727,23.3587,23.2727,23.3587,26238.0
2022-09-07 13:35:00,24.42,24.43,24.41,24.43,57406.0,23.3491,23.3587,23.3396,23.3587,57406.0
2022-09-07 13:40:00,24.43,24.47,24.43,24.47,69204.0,23.3587,23.397,23.3587,23.397,69204.0
2022-09-07 13:45:00,24.48,24.5,24.48,24.5,48594.0,23.4065,23.4256,23.4065,23.4256,48594.0
2022-09-07 13:50:00,24.5,24.5,24.42,24.45,39657.0,23.4256,23.4256,23.3491,23.3778,39657.0
2022-09-07 13:55:00,24.45,24.45,24.4,24.43,19862.0,23.3778,23.3778,23.33,23.3587,19862.0
2022-09-07 14:00:00,24.43,24.43,24.37,24.37,53380.0,23.3587,23.3587,23.3013,23.3013,53380.0
2022-09-07 14:05:00,24.37,24.39,24.36,24.36,33137.0,23.3013,23.3205,23.2918,23.2918,33137.0
2022-09-07 14:10:00,24.36,24.39,24.36,24.37,9546.0,23.2918,23.3205,23.2918,23.3013,9546.0
2022-09-07 14:15:00,24.36,24.37,24.34,24.36,35468.0,23.2918,23.3013,23.2727,23.2918,35468.0
2022-09-07 14:20:00,24.36,24.36,24.32,24.34,54221.0,23.2918,23.2918,23.2535,23.2727,54221.0
2022-09-07 14:25:00,24.34,24.35,24.32,24.35,18601.0,23.2727,23.2822,23.2535,23.2822,18601.0
2022-09-07 14:30:00,24.36,24.39,24.34,24.35,26424.0,23.2918,23.3205,23.2727,23.2822,26424.0
2022-09-07 14:35:00,24.36,24.36,24.28,24.28,8544.0,23.2918,23.2918,23.2153,23.2153,8544.0
2022-09-07 14:40:00,24.29,24.32,24.29,24.32,7105.0,23.2248,23.2535,23.2248,23.2535,7105.0
2022-09-07 14:45:00,24.31,24.32,24.26,24.26,20810.0,23.244,23.2535,23.1962,23.1962,20810.0
2022-09-07 14:50:00,24.26,24.34,24.26,24.34,7025.0,23.1962,23.2727,23.1962,23.2727,7025.0
2022-09-07 14:55:00,24.35,24.35,24.29,24.3,66344.0,23.2822,23.2822,23.2248,23.2344,66344.0
2022-09-07 15:00:00,24.3,24.32,24.26,24.3,53390.0,23.2344,23.2535,23.1962,23.2344,53390.0
2022-09-07 15:05:00,24.3,24.34,24.29,24.34,18454.0,23.2344,23.2727,23.2248,23.2727,18454.0
2022-09-07 15:10:00,24.34,24.38,24.34,24.38,7100.0,23.2727,23.3109,23.2727,23.3109,7100.0
2022-09-07 15:15:00,24.38,24.39,24.36,24.38,30141.0,23.3109,23.3205,23.2918,23.3109,30141.0
2022-09-07 15:20:00,24.38,24.39,24.33,24.35,21829.0,23.3109,23.3205,23.2631,23.2822,21829.0
2022-09-07 15:25:00,24.34,24.36,24.34,24.35,20261.0,23.2727,23.2918,23.2727,23.2822,20261.0
2022-09-07 15:30:00,24.36,24.37,24.32,24.37,15547.0,23.2918,23.3013,23.2535,23.3013,15547.0
2022-09-07 15:35:00,24.38,24.38,24.29,24.29,89115.0,23.3109,23.3109,23.2248,23.2248,89115.0
2022-09-07 15:40:00,24.3,24.3,24.23,24.23,110910.0,23.2344,23.2344,23.1675,23.1675,110910.0
2022-09-07 15:45:00,24.23,24.32,24.23,24.31,58412.0,23.1675,23.2535,23.1675,23.244,58412.0
2022-09-07 15:50:00,24.32,24.33,24.29,24.32,51796.0,23.2535,23.2631,23.2248,23.2535,51796.0
2022-09-07 15:55:00,24.32,24.34,24.27,24.33,241556.0,23.2535,23.2727,23.2057,23.2631,241556.0
2022-09-08 09:30:00,24.1,24.13,23.99,24.05,264392.0,23.0432,23.0719,22.938,22.9954,264392.0
2022-09-08 09:35:00,24.04,24.27,24.0,24.24,136426.0,22.9858,23.2057,22.9476,23.177,136426.0
2022-09-08 09:40:00,24.23,24.34,24.1,24.33,139743.0,23.1675,23.2727,23.0432,23.2631,139743.0
2022-09-08 09:45:00,24.33,24.51,24.32,24.5,253423.0,23.2631,23.4352,23.2535,23.4256,253423.0
2022-09-08 09:50:00,24.47,24.47,24.2,24.2,112605.0,23.397,23.397,23.1388,23.1388,112605.0
2022-09-08 09:55:00,24.19,24.23,24.12,24.15,95783.0,23.1292,23.1675,23.0623,23.091,95783.0
2022-09-08 10:00:00,24.14,24.14,23.98,24.02,119727.0,23.0814,23.0814,22.9284,22.9667,119727.0
2022-09-08 10:05:00,24.01,24.1,23.98,24.04,92160.0,22.9571,23.0432,22.9284,22.9858,92160.0
2022-09-08 10:10:00,24.06,24.09,23.98,24.01,64161.0,23.0049,23.0336,22.9284,22.9571,64161.0
2022-09-08 10:15:00,24.03,24.09,24.0,24.09,132259.0,22.9763,23.0336,22.9476,23.0336,132259.0
2022-09-08 10:20:00,24.09,24.15,23.98,24.0,81994.0,23.0336,23.091,22.9284,22.9476,81994.0
2022-09-08 10:25:00,24.0,24.0,23.89,23.92,178638.0,22.9476,22.9476,22.8424,22.8711,178638.0
2022-09-08 10:30:00,23.92,24.06,23.9,23.94,171667.0,22.8711,23.0049,22.852,22.8902,171667.0
2022-09-08 10:35:00,23.95,24.03,23.91,24.03,59913.0,22.8998,22.9763,22.8615,22.9763,59913.0
2022-09-08 10:40:00,24.04,24.14,24.01,24.12,98656.0,22.9858,23.0814,22.9571,23.0623,98656.0
2022-09-08 10:45:00,24.11,24.18,24.09,24.18,49629.0,23.0527,23.1197,23.0336,23.1197,49629.0
2022-09-08 10:50:00,24.17,24.26,24.16,24.21,57109.0,23.1101,23.1962,23.1005,23.1484,57109.0
2022-09-08 10:55:00,24.21,24.25,24.19,24.23,28621.0,23.1484,23.1866,23.1292,23.1675,28621.0
2022-09-08 11:00:00,24.24,24.31,24.18,24.23,118748.0,23.177,23.244,23.1197,23.1675,118748.0
2022-09-08 11:05:00,24.23,24.31,24.23,24.26,62517.0,23.1675,23.244,23.1675,23.1962,62517.0
2022-09-08 11:10:00,24.27,24.28,24.23,24.28,51258.0,23.2057,23.2153,23.1675,23.2153,51258.0
2022-09-08 11:15:00,24.28,24.32,24.27,24.31,32855.0,23.2153,23.2535,23.2057,23.244,32855.0
2022-09-08 11:20:00,24.32,24.34,24.29,24.3,44455.0,23.2535,23.2727,23.2248,23.2344,44455.0
2022-09-08 11:25:00,24.31,24.32,24.25,24.26,58092.0,23.244,23.2535,23.1866,23.1962,58092.0
2022-09-08 11:30:00,24.27,24.34,24.26,24.31,65151.0,23.2057,23.2727,23.1962,23.244,65151.0
2022-09-08 11:35:00,24.32,24.33,24.26,24.27,32230.0,23.2535,23.2631,23.1962,23.2057,32230.0
2022-09-08 11:40:00,24.27,24.29,24.15,24.19,110496.0,23.2057,23.2248,23.091,23.1292,110496.0
2022-09-08 11:45:00,24.2,24.22,24.17,24.22,74340.0,23.1388,23.1579,23.1101,23.1579,74340.0
2022-09-08 11:50:00,24.21,24.25,24.2,24.23,33415.0,23.1484,23.1866,23.1388,23.1675,33415.0
2022-09-08 11:55:00,24.24,24.27,24.21,24.21,47211.0,23.177,23.2057,23.1484,23.1484,47211.0
2022-09-08 12:00:00,24.22,24.24,24.15,24.15,28607.0,23.1579,23.177,23.091,23.091,28607.0
2022-09-08 12:05:00,24.13,24.14,24.07,24.13,50019.0,23.0719,23.0814,23.0145,23.0719,50019.0
2022-09-08 12:10:00,24.13,24.18,24.09,24.18,100074.0,23.0719,23.1197,23.0336,23.1197,100074.0
2022-09-08 12:15:00,24.18,24.24,24.14,24.24,39777.0,23.1197,23.177,23.0814,23.177,39777.0
2022-09-08 12:20:00,24.25,24.28,24.21,24.22,42251.0,23.1866,23.2153,23.1484,23.1579,42251.0
2022-09-08 12:25:00,24.22,24.25,24.22,24.22,9411.0,23.1579,23.1866,23.1579,23.1579,9411.0
2022-09-08 12:30:00,24.2,24.2,24.18,24.18,10477.0,23.1388,23.1388,23.1197,23.1197,10477.0
2022-09-08 12:35:00,24.18,24.25,24.18,24.23,6022.0,23.1197,23.1866,23.1197,23.1675,6022.0
2022-09-08 12:40:00,24.23,24.32,24.23,24.31,57644.0,23.1675,23.2535,23.1675,23.244,57644.0
2022-09-08 12:45:00,24.31,24.33,24.28,24.29,12947.0,23.244,23.2631,23.2153,23.2248,12947.0
2022-09-08 12:50:00,24.3,24.3,24.27,24.27,8438.0,23.2344,23.2344,23.2057,23.2057,8438.0
2022-09-08 12:55:00,24.28,24.29,24.26,24.27,11198.0,23.2153,23.2248,23.1962,23.2057,11198.0
2022-09-08 13:00:00,24.27,24.29,24.24,24.25,14545.0,23.2057,23.2248,23.177,23.1866,14545.0
2022-09-08 13:05:00,24.26,24.27,24.23,24.24,6890.0,23.1962,23.2057,23.1675,23.177,6890.0
2022-09-08 13:10:00,24.26,24.34,24.26,24.32,16949.0,23.1962,23.2727,23.1962,23.2535,16949.0
2022-09-08 13:15:00,24.32,24.34,24.31,24.34,7857.0,23.2535,23.2727,23.244,23.2727,7857.0
2022-09-08 13:20:00,24.34,24.36,24.34,24.36,7591.0,23.2727,23.2918,23.2727,23.2918,7591.0
2022-09-08 13:25:00,24.36,24.37,24.33,24.34,19957.0,23.2918,23.3013,23.2631,23.2727,19957.0
2022-09-08 13:30:00,24.33,24.34,24.31,24.34,11876.0,23.2631,23.2727,23.244,23.2727,11876.0
2022-09-08 13:35:00,24.35,24.38,24.35,24.35,26659.0,23.2822,23.3109,23.2822,23.2822,26659.0
2022-09-08 13:40:00,24.35,24.36,24.35,24.36,8953.0,23.2822,23.2918,23.2822,23.2918,8953.0
2022-09-08 13:45:00,24.36,24.36,24.32,24.34,16966.0,23.2918,23.2918,23.2535,23.2727,16966.0
2022-09-08 13:50:00,24.34,24.34,24.3,24.3,16500.0,23.2727,23.2727,23.2344,23.2344,16500.0
2022-09-08 13:55:00,24.3,24.31,24.25,24.3,29792.0,23.2344,23.244,23.1866,23.2344,29792.0
2022-09-08 14:00:00,24.31,24.32,24.3,24.32,22987.0,23.244,23.2535,23.2344,23.2535,22987.0
2022-09-08 14:05:00,24.33,24.33,24.29,24.29,11148.0,23.2631,23.2631,23.2248,23.2248,11148.0
2022-09-08 14:10:00,24.3,24.32,24.3,24.3,14886.0,23.2344,23.2535,23.2344,23.2344,14886.0
2022-09-08 14:15:00,24.3,24.35,24.29,24.35,25904.0,23.2344,23.2822,23.2248,23.2822,25904.0
2022-09-08 14:20:00,24.34,24.35,24.34,24.35,17620.0,23.2727,23.2822,23.2727,23.2822,17620.0
2022-09-08 14:25:00,24.34,24.35,24.3,24.31,25511.0,23.2727,23.2822,23.2344,23.244,25511.0
2022-09-08 14:30:00,24.31,24.32,24.3,24.32,29686.0,23.244,23.2535,23.2344,23.2535,29686.0
2022-09-08 14:35:00,24.32,24.32,24.29,24.31,38936.0,23.2535,23.2535,23.2248,23.244,38936.0
2022-09-08 14:40:00,24.31,24.32,24.23,24.27,43558.0,23.244,23.2535,23.1675,23.2057,43558.0
2022-09-08 14:45:00,24.26,24.27,24.23,24.27,16684.0,23.1962,23.2057,23.1675,23.2057,16684.0
2022-09-08 14:50:00,24.27,24.29,24.25,24.26,33736.0,23.2057,23.2248,23.1866,23.1962,33736.0
2022-09-08 14:55:00,24.25,24.26,24.21,24.21,93339.0,23.1866,23.1962,23.1484,23.1484,93339.0
2022-09-08 15:00:00,24.22,24.25,24.18,24.19,101744.0,23.1579,23.1866,23.1197,23.1292,101744.0
2022-09-08 15:05:00,24.2,24.2,24.17,24.18,54839.0,23.1388,23.1388,23.1101,23.1197,54839.0
2022-09-08 15:10:00,24.18,24.24,24.17,24.24,35715.0,23.1197,23.177,23.1101,23.177,35715.0
2022-09-08 15:15:00,24.25,24.27,24.25,24.27,27048.0,23.1866,23.2057,23.1866,23.2057,27048.0
2022-09-08 15:20:00,24.26,24.27,24.25,24.26,27696.0,23.1962,23.2057,23.1866,23.1962,27696.0
2022-09-08 15:25:00,24.26,24.27,24.25,24.25,29178.0,23.1962,23.2057,23.1866,23.1866,29178.0
2022-09-08 15:30:00,24.25,24.26,24.23,24.24,41081.0,23.1866,23.1962,23.1675,23.177,41081.0
2022-09-08 15:35:00,24.24,24.29,24.24,24.28,76308.0,23.177,23.2248,23.177,23.2153,76308.0
2022-09-08 15:40:00,24.28,24.29,24.24,24.28,65294.0,23.2153,23.2248,23.177,23.2153,65294.0
2022-09-08 15:45:00,24.29,24.34,24.29,24.33,34625.0,23.2248,23.2727,23.2248,23.2631,34625.0
2022-09-08 15:50:00,24.33,24.37,24.33,24.37,47790.0,23.2631,23.3013,23.2631,23.3013,47790.0
2022-09-08 15:55:00,24.36,24.39,24.35,24.36,152047.0,23.2918,23.3205,23.2822,23.2918,152047.0
2022-09-09 09:30:00,24.8,24.96,24.69,24.72,328313.0,23.7125,23.8655,23.6073,23.636,328313.0
2022-09-09 09:35:00,24.73,24.87,24.7,24.78,102907.0,23.6456,23.7794,23.6169,23.6934,102907.0
2022-09-09 09:40:00,24.82,24.91,24.81,24.81,62097.0,23.7316,23.8177,23.722,23.722,62097.0
2022-09-09 09:45:00,24.81,24.93,24.8,24.88,47414.0,23.722,23.8368,23.7125,23.789,47414.0
2022-09-09 09:50:00,24.87,24.89,24.83,24.89,42215.0,23.7794,23.7985,23.7412,23.7985,42215.0
2022-09-09 09:55:00,24.88,24.96,24.87,24.95,54194.0,23.789,23.8655,23.7794,23.8559,54194.0
2022-09-09 10:00:00,24.93,25.07,24.92,25.05,80371.0,23.8368,23.9706,23.8272,23.9515,80371.0
2022-09-09 10:05:00,25.05,25.11,25.03,25.04,88548.0,23.9515,24.0089,23.9324,23.942,88548.0
2022-09-09 10:10:00,25.03,25.03,24.89,24.91,37423.0,23.9324,23.9324,23.7985,23.8177,37423.0
2022-09-09 10:15:00,24.92,25.0,24.88,24.88,69915.0,23.8272,23.9037,23.789,23.789,69915.0
2022-09-09 10:20:00,24.89,24.89,24.8,24.81,21998.0,23.7985,23.7985,23.7125,23.722,21998.0
2022-09-09 10:25:00,24.82,24.88,24.8,24.88,11879.0,23.7316,23.789,23.7125,23.789,11879.0
2022-09-09 10:30:00,24.89,24.9,24.86,24.87,20531.0,23.7985,23.8081,23.7699,23.7794,20531.0
2022-09-09 10:35:00,24.86,24.86,24.8,24.84,46218.0,23.7699,23.7699,23.7125,23.7507,46218.0
2022-09-09 10:40:00,24.84,24.91,24.84,24.91,19380.0,23.7507,23.8177,23.7507,23.8177,19380.0
2022-09-09 10:45:00,24.93,24.97,24.91,24.95,13401.0,23.8368,23.875,23.8177,23.8559,13401.0
2022-09-09 10:50:00,24.95,24.95,24.9,24.92,6915.0,23.8559,23.8559,23.8081,23.8272,6915.0
2022-09-09 10:55:00,24.93,24.94,24.9,24.93,11083.0,23.8368,23.8463,23.8081,23.8368,11083.0
2022-09-09 11:00:00,24.93,24.95,24.86,24.87,32946.0,23.8368,23.8559,23.7699,23.7794,32946.0
2022-09-09 11:05:00,24.88,24.94,24.88,24.91,23074.0,23.789,23.8463,23.789,23.8177,23074.0
2022-09-09 11:10:00,24.9,24.91,24.85,24.87,24587.0,23.8081,23.8177,23.7603,23.7794,24587.0
2022-09-09 11:15:00,24.88,24.91,24.87,24.9,6316.0,23.789,23.8177,23.7794,23.8081,6316.0
2022-09-09 11:20:00,24.9,24.96,24.89,24.95,17000.0,23.8081,23.8655,23.7985,23.8559,17000.0
2022-09-09 11:25:00,24.95,24.97,24.92,24.92,9386.0,23.8559,23.875,23.8272,23.8272,9386.0
2022-09-09 11:30:00,24.93,25.0,24.91,24.99,34181.0,23.8368,23.9037,23.8177,23.8942,34181.0
2022-09-09 11:35:00,25.0,25.05,24.99,25.05,52295.0,23.9037,23.9515,23.8942,23.9515,52295.0
2022-09-09 11:40:00,25.05,25.07,25.03,25.06,10374.0,23.9515,23.9706,23.9324,23.9611,10374.0
2022-09-09 11:45:00,25.05,25.06,25.01,25.02,17892.0,23.9515,23.9611,23.9133,23.9228,17892.0
2022-09-09 11:50:00,25.02,25.02,24.96,24.96,59215.0,23.9228,23.9228,23.8655,23.8655,59215.0
2022-09-09 11:55:00,24.95,24.99,24.95,24.99,4574.0,23.8559,23.8942,23.8559,23.8942,4574.0
2022-09-09 12:00:00,24.99,25.0,24.93,24.96,39163.0,23.8942,23.9037,23.8368,23.8655,39163.0
2022-09-09 12:05:00,24.96,24.96,24.93,24.96,20292.0,23.8655,23.8655,23.8368,23.8655,20292.0
2022-09-09 12:10:00,24.97,25.0,24.96,25.0,11934.0,23.875,23.9037,23.8655,23.9037,11934.0
2022-09-09 12:15:00,25.0,25.0,24.98,24.98,10415.0,23.9037,23.9037,23.8846,23.8846,10415.0
2022-09-09 12:20:00,24.97,24.98,24.95,24.96,12881.0,23.875,23.8846,23.8559,23.8655,12881.0
2022-09-09 12:25:00,24.97,25.02,24.97,25.02,14235.0,23.875,23.9228,23.875,23.9228,14235.0
2022-09-09 12:30:00,25.01,25.05,25.01,25.05,24753.0,23.9133,23.9515,23.9133,23.9515,24753.0
2022-09-09 12:35:00,25.05,25.07,25.04,25.04,14366.0,23.9515,23.9706,23.942,23.942,14366.0
2022-09-09 12:40:00,25.04,25.07,25.04,25.05,24885.0,23.942,23.9706,23.942,23.9515,24885.0
2022-09-09 12:45:00,25.04,25.07,25.04,25.07,13421.0,23.942,23.9706,23.942,23.9706,13421.0
2022-09-09 12:50:00,25.07,25.07,25.04,25.04,56823.0,23.9706,23.9706,23.942,23.942,56823.0
2022-09-09 12:55:00,25.05,25.06,25.02,25.06,41217.0,23.9515,23.9611,23.9228,23.9611,41217.0
2022-09-09 13:00:00,25.06,25.06,25.01,25.05,26579.0,23.9611,23.9611,23.9133,23.9515,26579.0
2022-09-09 13:05:00,25.05,25.05,25.01,25.02,32752.0,23.9515,23.9515,23.9133,23.9228,32752.0
2022-09-09 13:10:00,25.02,25.05,25.02,25.04,21581.0,23.9228,23.9515,23.9228,23.942,21581.0
2022-09-09 13:15:00,25.05,25.05,25.04,25.04,12600.0,23.9515,23.9515,23.942,23.942,12600.0
2022-09-09 13:20:00,25.03,25.04,25.02,25.03,8312.0,23.9324,23.942,23.9228,23.9324,8312.0
2022-09-09 13:25:00,25.04,25.05,25.03,25.04,14195.0,23.942,23.9515,23.9324,23.942,14195.0
2022-09-09 13:30:00,25.04,25.05,25.04,25.04,12420.0,23.942,23.9515,23.942,23.942,12420.0
2022-09-09 13:35:00,25.03,25.04,25.02,25.04,31934.0,23.9324,23.942,23.9228,23.942,31934.0
2022-09-09 13:40:00,25.03,25.03,25.0,25.0,15819.0,23.9324,23.9324,23.9037,23.9037,15819.0
2022-09-09 13:45:00,25.0,25.04,24.99,25.03,20630.0,23.9037,23.942,23.8942,23.9324,20630.0
2022-09-09 13:50:00,25.03,25.03,25.0,25.01,50744.0,23.9324,23.9324,23.9037,23.9133,50744.0
2022-09-09 13:55:00,25.01,25.02,24.99,25.0,23800.0,23.9133,23.9228,23.8942,23.9037,23800.0
2022-09-09 14:00:00,24.99,24.99,24.96,24.98,18431.0,23.8942,23.8942,23.8655,23.8846,18431.0
2022-09-09 14:05:00,24.97,24.97,24.94,24.95,24103.0,23.875,23.875,23.8463,23.8559,24103.0
2022-09-09 14:10:00,24.95,24.96,24.93,24.96,25870.0,23.8559,23.8655,23.8368,23.8655,25870.0
2022-09-09 14:15:00,24.95,24.96,24.95,24.95,24249.0,23.8559,23.8655,23.8559,23.8559,24249.0
2022-09-09 14:20:00,24.95,24.96,24.95,24.96,10072.0,23.8559,23.8655,23.8559,23.8655,10072.0
2022-09-09 14:25:00,24.96,24.99,24.96,24.99,11489.0,23.8655,23.8942,23.8655,23.8942,11489.0
2022-09-09 14:30:00,24.98,25.0,24.98,24.99,38579.0,23.8846,23.9037,23.8846,23.8942,38579.0
2022-09-09 14:35:00,25.0,25.01,25.0,25.01,3310.0,23.9037,23.9133,23.9037,23.9133,3310.0
2022-09-09 14:40:00,25.01,25.01,25.0,25.0,19189.0,23.9133,23.9133,23.9037,23.9037,19189.0
2022-09-09 14:45:00,25.0,25.0,24.96,24.97,35628.0,23.9037,23.9037,23.8655,23.875,35628.0
2022-09-09 14:50:00,24.97,25.01,24.97,25.01,15700.0,23.875,23.9133,23.875,23.9133,15700.0
2022-09-09 14:55:00,25.01,25.04,25.0,25.04,9206.0,23.9133,23.942,23.9037,23.942,9206.0
2022-09-09 15:00:00,25.05,25.07,25.05,25.07,21801.0,23.9515,23.9706,23.9515,23.9706,21801.0
2022-09-09 15:05:00,25.07,25.09,25.06,25.06,25085.0,23.9706,23.9898,23.9611,23.9611,25085.0
2022-09-09 15:10:00,25.07,25.09,25.07,25.09,13700.0,23.9706,23.9898,23.9706,23.9898,13700.0
2022-09-09 15:15:00,25.1,25.11,25.08,25.08,16181.0,23.9993,24.0089,23.9802,23.9802,16181.0
2022-09-09 15:20:00,25.09,25.09,25.07,25.07,8418.0,23.9898,23.9898,23.9706,23.9706,8418.0
2022-09-09 15:25:00,25.08,25.09,25.08,25.09,23000.0,23.9802,23.9898,23.9802,23.9898,23000.0
2022-09-09 15:30:00,25.09,25.11,25.09,25.11,26234.0,23.9898,24.0089,23.9898,24.0089,26234.0
2022-09-09 15:35:00,25.11,25.13,25.1,25.11,30785.0,24.0089,24.028,23.9993,24.0089,30785.0
2022-09-09 15:40:00,25.11,25.15,25.11,25.14,27115.0,24.0089,24.0471,24.0089,24.0376,27115.0
2022-09-09 15:45:00,25.14,25.14,25.11,25.13,76605.0,24.0376,24.0376,24.0089,24.028,76605.0
2022-09-09 15:50:00,25.13,25.13,25.09,25.09,65886.0,24.028,24.028,23.9898,23.9898,65886.0
2022-09-09 15:55:00,25.09,25.11,25.07,25.07,236588.0,23.9898,24.0089,23.9706,23.9706,236588.0
2022-09-12 09:30:00,25.65,25.71,25.44,25.48,271424.0,24.5252,24.5826,24.3244,24.3627,271424.0
2022-09-12 09:35:00,25.48,25.48,25.34,25.38,83647.0,24.3627,24.3627,24.2288,24.2671,83647.0
2022-09-12 09:40:00,25.39,25.48,25.36,25.4,73787.0,24.2766,24.3627,24.2479,24.2862,73787.0
2022-09-12 09:45:00,25.39,25.44,25.31,25.32,45333.0,24.2766,24.3244,24.2001,24.2097,45333.0
2022-09-12 09:50:00,25.33,25.5,25.33,25.46,86907.0,24.2192,24.3818,24.2192,24.3435,86907.0
2022-09-12 09:55:00,25.46,25.57,25.46,25.54,94521.0,24.3435,24.4487,24.3435,24.42,94521.0
2022-09-12 10:00:00,25.55,25.59,25.54,25.58,51057.0,24.4296,24.4678,24.42,24.4583,51057.0
2022-09-12 10:05:00,25.58,25.59,25.49,25.51,51447.0,24.4583,24.4678,24.3722,24.3913,51447.0
2022-09-12 10:10:00,25.52,25.52,25.44,25.44,27084.0,24.4009,24.4009,24.3244,24.3244,27084.0
2022-09-12 10:15:00,25.45,25.61,25.43,25.59,68745.0,24.334,24.487,24.3149,24.4678,68745.0
2022-09-12 10:20:00,25.58,25.61,25.56,25.61,28415.0,24.4583,24.487,24.4392,24.487,28415.0
2022-09-12 10:25:00,25.61,25.62,25.57,25.57,45931.0,24.487,24.4965,24.4487,24.4487,45931.0
2022-09-12 10:30:00,25.58,25.6,25.5,25.55,48501.0,24.4583,24.4774,24.3818,24.4296,48501.0
2022-09-12 10:35:00,25.54,25.56,25.48,25.51,39344.0,24.42,24.4392,24.3627,24.3913,39344.0
2022-09-12 10:40:00,25.5,25.54,25.49,25.53,18308.0,24.3818,24.42,24.3722,24.4105,18308.0
2022-09-12 10:45:00,25.54,25.59,25.54,25.57,37551.0,24.42,24.4678,24.42,24.4487,37551.0
2022-09-12 10:50:00,25.57,25.59,25.53,25.55,49623.0,24.4487,24.4678,24.4105,24.4296,49623.0
2022-09-12 10:55:00,25.55,25.57,25.53,25.54,27004.0,24.4296,24.4487,24.4105,24.42,27004.0
2022-09-12 11:00:00,25.55,25.59,25.55,25.59,19539.0,24.4296,24.4678,24.4296,24.4678,19539.0
2022-09-12 11:05:00,25.59,25.61,25.53,25.53,23898.0,24.4678,24.487,24.4105,24.4105,23898.0
2022-09-12 11:10:00,25.54,25.55,25.52,25.54,16169.0,24.42,24.4296,24.4009,24.42,16169.0
2022-09-12 11:15:00,25.53,25.55,25.52,25.55,10712.0,24.4105,24.4296,24.4009,24.4296,10712.0
2022-09-12 11:20:00,25.55,25.57,25.53,25.56,13479.0,24.4296,24.4487,24.4105,24.4392,13479.0
2022-09-12 11:25:00,25.55,25.59,25.54,25.59,20744.0,24.4296,24.4678,24.42,24.4678,20744.0
2022-09-12 11:30:00,25.61,25.63,25.58,25.59,42662.0,24.487,24.5061,24.4583,24.4678,42662.0
2022-09-12 11:35:00,25.6,25.6,25.58,25.6,17877.0,24.4774,24.4774,24.4583,24.4774,17877.0
2022-09-12 11:40:00,25.61,25.61,25.57,25.6,25090.0,24.487,24.487,24.4487,24.4774,25090.0
2022-09-12 11:45:00,25.61,25.62,25.6,25.61,30578.0,24.487,24.4965,24.4774,24.487,30578.0
2022-09-12 11:50:00,25.62,25.66,25.62,25.66,26910.0,24.4965,24.5348,24.4965,24.5348,26910.0
2022-09-12 11:55:00,25.66,25.68,25.62,25.65,55626.0,24.5348,24.5539,24.4965,24.5252,55626.0
2022-09-12 12:00:00,25.66,25.67,25.59,25.59,39404.0,24.5348,24.5443,24.4678,24.4678,39404.0
2022-09-12 12:05:00,25.59,25.65,25.59,25.62,44098.0,24.4678,24.5252,24.4678,24.4965,44098.0
2022-09-12 12:10:00,25.62,25.66,25.61,25.65,42976.0,24.4965,24.5348,24.487,24.5252,42976.0
2022-09-12 12:15:00,25.66,25.66,25.64,25.64,35453.0,24.5348,24.5348,24.5156,24.5156,35453.0
2022-09-12 12:20:00,25.63,25.65,25.61,25.62,15136.0,24.5061,24.5252,24.487,24.4965,15136.0
2022-09-12 12:25:00,25.62,25.63,25.61,25.63,18785.0,24.4965,24.5061,24.487,24.5061,18785.0
2022-09-12 12:30:00,25.64,25.66,25.64,25.65,33186.0,24.5156,24.5348,24.5156,24.5252,33186.0
2022-09-12 12:35:00,25.66,25.66,25.63,25.64,14615.0,24.5348,24.5348,24.5061,24.5156,14615.0
2022-09-12 12:40:00,25.63,25.63,25.57,25.57,28890.0,24.5061,24.5061,24.4487,24.4487,28890.0
2022-09-12 12:45:00,25.56,25.57,25.54,25.55,26760.0,24.4392,24.4487,24.42,24.4296,26760.0
2022-09-12 12:50:00,25.55,25.56,25.54,25.55,24111.0,24.4296,24.4392,24.42,24.4296,24111.0
2022-09-12 12:55:00,25.55,25.57,25.55,25.57,10163.0,24.4296,24.4487,24.4296,24.4487,10163.0
2022-09-12 13:00:00,25.56,25.56,25.5,25.54,39944.0,24.4392,24.4392,24.3818,24.42,39944.0
2022-09-12 13:05:00,25.55,25.57,25.54,25.57,22651.0,24.4296,24.4487,24.42,24.4487,22651.0
2022-09-12 13:10:00,25.56,25.56,25.54,25.56,11235.0,24.4392,24.4392,24.42,24.4392,11235.0
2022-09-12 13:15:00,25.56,25.58,25.54,25.54,15972.0,24.4392,24.4583,24.42,24.42,15972.0
2022-09-12 13:20:00,25.54,25.54,25.53,25.54,33562.0,24.42,24.42,24.4105,24.42,33562.0
2022-09-12 13:25:00,25.54,25.56,25.53,25.56,38314.0,24.42,24.4392,24.4105,24.4392,38314.0
2022-09-12 13:30:00,25.57,25.57,25.55,25.56,13475.0,24.4487,24.4487,24.4296,24.4392,13475.0
2022-09-12 13:35:00,25.56,25.56,25.55,25.55,12476.0,24.4392,24.4392,24.4296,24.4296,12476.0
2022-09-12 13:40:00,25.55,25.55,25.52,25.52,51406.0,24.4296,24.4296,24.4009,24.4009,51406.0
2022-09-12 13:45:00,25.53,25.53,25.49,25.5,16638.0,24.4105,24.4105,24.3722,24.3818,16638.0
2022-09-12 13:50:00,25.51,25.51,25.49,25.5,16694.0,24.3913,24.3913,24.3722,24.3818,16694.0
2022-09-12 13:55:00,25.5,25.5,25.5,25.5,14170.0,24.3818,24.3818,24.3818,24.3818,14170.0
2022-09-12 14:00:00,25.49,25.5,25.44,25.45,61242.0,24.3722,24.3818,24.3244,24.334,61242.0
2022-09-12 14:05:00,25.45,25.46,25.45,25.45,9514.0,24.334,24.3435,24.334,24.334,9514.0
2022-09-12 14:10:00,25.44,25.44,25.4,25.43,31537.0,24.3244,24.3244,24.2862,24.3149,31537.0
2022-09-12 14:15:00,25.43,25.43,25.37,25.37,29014.0,24.3149,24.3149,24.2575,24.2575,29014.0
2022-09-12 14:20:00,25.36,25.38,25.33,25.38,71635.0,24.2479,24.2671,24.2192,24.2671,71635.0
2022-09-12 14:25:00,25.37,25.37,25.32,25.32,42112.0,24.2575,24.2575,24.2097,24.2097,42112.0
2022-09-12 14:30:00,25.32,25.32,25.28,25.3,28029.0,24.2097,24.2097,24.1714,24.1906,28029.0
2022-09-12 14:35:00,25.31,25.32,25.3,25.32,28962.0,24.2001,24.2097,24.1906,24.2097,28962.0
2022-09-12 14:40:00,25.33,25.36,25.32,25.36,11514.0,24.2192,24.2479,24.2097,24.2479,11514.0
2022-09-12 14:45:00,25.36,25.4,25.36,25.39,29401.0,24.2479,24.2862,24.2479,24.2766,29401.0
2022-09-12 14:50:00,25.4,25.42,25.4,25.41,10814.0,24.2862,24.3053,24.2862,24.2957,10814.0
2022-09-12 14:55:00,25.41,25.44,25.41,25.44,11886.0,24.2957,24.3244,24.2957,24.3244,11886.0
2022-09-12 15:00:00,25.45,25.45,25.44,25.44,24290.0,24.334,24.334,24.3244,24.3244,24290.0
2022-09-12 15:05:00,25.44,25.44,25.4,25.41,25943.0,24.3244,24.3244,24.2862,24.2957,25943.0
2022-09-12 15:10:00,25.41,25.41,25.39,25.39,19946.0,24.2957,24.2957,24.2766,24.2766,19946.0
2022-09-12 15:15:00,25.38,25.38,25.34,25.35,13853.0,24.2671,24.2671,24.2288,24.2384,13853.0
2022-09-12 15:20:00,25.36,25.39,25.36,25.38,11700.0,24.2479,24.2766,24.2479,24.2671,11700.0
2022-09-12 15:25:00,25.38,25.39,25.38,25.38,37669.0,24.2671,24.2766,24.2671,24.2671,37669.0
2022-09-12 15:30:00,25.39,25.41,25.39,25.4,12695.0,24.2766,24.2957,24.2766,24.2862,12695.0
2022-09-12 15:35:00,25.4,25.44,25.39,25.44,17312.0,24.2862,24.3244,24.2766,24.3244,17312.0
2022-09-12 15:40:00,25.44,25.49,25.44,25.49,27482.0,24.3244,24.3722,24.3244,24.3722,27482.0
2022-09-12 15:45:00,25.48,25.48,25.43,25.45,41257.0,24.3627,24.3627,24.3149,24.334,41257.0
2022-09-12 15:50:00,25.45,25.45,25.39,25.4,64614.0,24.334,24.334,24.2766,24.2862,64614.0
2022-09-12 15:55:00,25.4,25.45,25.4,25.44,90510.0,24.2862,24.334,24.2862,24.3244,90510.0
2022-09-13 09:30:00,24.54,24.76,24.5,24.75,426357.0,23.4639,23.6742,23.4256,23.6647,426357.0
2022-09-13 09:35:00,24.75,24.76,24.62,24.75,273685.0,23.6647,23.6742,23.5404,23.6647,273685.0
2022-09-13 09:40:00,24.77,24.94,24.74,24.94,112170.0,23.6838,23.8463,23.6551,23.8463,112170.0
2022-09-13 09:45:00,24.94,25.06,24.93,25.04,146274.0,23.8463,23.9611,23.8368,23.942,146274.0
2022-09-13 09:50:00,25.05,25.12,25.04,25.04,86111.0,23.9515,24.0185,23.942,23.942,86111.0
2022-09-13 09:55:00,25.04,25.05,24.86,24.89,99146.0,23.942,23.9515,23.7699,23.7985,99146.0
2022-09-13 10:00:00,24.88,24.91,24.74,24.76,54399.0,23.789,23.8177,23.6551,23.6742,54399.0
2022-09-13 10:05:00,24.78,24.89,24.75,24.83,87277.0,23.6934,23.7985,23.6647,23.7412,87277.0
2022-09-13 10:10:00,24.83,24.83,24.75,24.8,55284.0,23.7412,23.7412,23.6647,23.7125,55284.0
2022-09-13 10:15:00,24.79,24.87,24.71,24.87,121621.0,23.7029,23.7794,23.6264,23.7794,121621.0
2022-09-13 10:20:00,24.89,24.9,24.78,24.78,57393.0,23.7985,23.8081,23.6934,23.6934,57393.0
2022-09-13 10:25:00,24.78,24.86,24.77,24.84,53016.0,23.6934,23.7699,23.6838,23.7507,53016.0
2022-09-13 10:30:00,24.83,24.85,24.77,24.77,57505.0,23.7412,23.7603,23.6838,23.6838,57505.0
2022-09-13 10:35:00,24.77,24.8,24.75,24.76,35266.0,23.6838,23.7125,23.6647,23.6742,35266.0
2022-09-13 10:40:00,24.76,24.8,24.7,24.79,33907.0,23.6742,23.7125,23.6169,23.7029,33907.0
2022-09-13 10:45:00,24.79,24.79,24.7,24.7,35559.0,23.7029,23.7029,23.6169,23.6169,35559.0
2022-09-13 10:50:00,24.7,24.71,24.67,24.67,96677.0,23.6169,23.6264,23.5882,23.5882,96677.0
2022-09-13 10:55:00,24.66,24.69,24.65,24.66,43787.0,23.5786,23.6073,23.5691,23.5786,43787.0
2022-09-13 11:00:00,24.66,24.73,24.65,24.72,67869.0,23.5786,23.6456,23.5691,23.636,67869.0
2022-09-13 11:05:00,24.73,24.73,24.64,24.68,46022.0,23.6456,23.6456,23.5595,23.5977,46022.0
2022-09-13 11:10:00,24.68,24.7,24.65,24.69,47794.0,23.5977,23.6169,23.5691,23.6073,47794.0
2022-09-13 11:15:00,24.69,24.77,24.67,24.74,39079.0,23.6073,23.6838,23.5882,23.6551,39079.0
2022-09-13 11:20:00,24.74,24.75,24.72,24.73,36216.0,23.6551,23.6647,23.636,23.6456,36216.0
2022-09-13 11:25:00,24.73,24.77,24.7,24.76,73982.0,23.6456,23.6838,23.6169,23.6742,73982.0
2022-09-13 11:30:00,24.76,24.77,24.73,24.73,114181.0,23.6742,23.6838,23.6456,23.6456,114181.0
2022-09-13 11:35:00,24.74,24.81,24.74,24.77,64406.0,23.6551,23.722,23.6551,23.6838,64406.0
2022-09-13 11:40:00,24.76,24.76,24.67,24.67,73711.0,23.6742,23.6742,23.5882,23.5882,73711.0
2022-09-13 11:45:00,24.67,24.68,24.65,24.66,36883.0,23.5882,23.5977,23.5691,23.5786,36883.0
2022-09-13 11:50:00,24.66,24.67,24.63,24.63,25898.0,23.5786,23.5882,23.5499,23.5499,25898.0
2022-09-13 11:55:00,24.63,24.64,24.61,24.61,18329.0,23.5499,23.5595,23.5308,23.5308,18329.0
2022-09-13 12:00:00,24.61,24.62,24.6,24.62,29708.0,23.5308,23.5404,23.5213,23.5404,29708.0
2022-09-13 12:05:00,24.62,24.66,24.6,24.66,25547.0,23.5404,23.5786,23.5213,23.5786,25547.0
2022-09-13 12:10:00,24.67,24.71,24.67,24.7,18577.0,23.5882,23.6264,23.5882,23.6169,18577.0
2022-09-13 12:15:00,24.69,24.69,24.67,24.69,14672.0,23.6073,23.6073,23.5882,23.6073,14672.0
2022-09-13 12:20:00,24.69,24.7,24.64,24.64,22127.0,23.6073,23.6169,23.5595,23.5595,22127.0
2022-09-13 12:25:00,24.64,24.65,24.61,24.64,21405.0,23.5595,23.5691,23.5308,23.5595,21405.0
2022-09-13 12:30:00,24.64,24.69,24.62,24.69,7371.0,23.5595,23.6073,23.5404,23.6073,7371.0
2022-09-13 12:35:00,24.71,24.73,24.69,24.72,12548.0,23.6264,23.6456,23.6073,23.636,12548.0
2022-09-13 12:40:00,24.72,24.73,24.71,24.73,15327.0,23.636,23.6456,23.6264,23.6456,15327.0
2022-09-13 12:45:00,24.73,24.73,24.71,24.72,15896.0,23.6456,23.6456,23.6264,23.636,15896.0
2022-09-13 12:50:00,24.73,24.74,24.72,24.74,15972.0,23.6456,23.6551,23.636,23.6551,15972.0
2022-09-13 12:55:00,24.75,24.78,24.73,24.78,18034.0,23.6647,23.6934,23.6456,23.6934,18034.0
2022-09-13 13:00:00,24.77,24.82,24.76,24.78,38408.0,23.6838,23.7316,23.6742,23.6934,38408.0
2022-09-13 13:05:00,24.77,24.79,24.75,24.76,37954.0,23.6838,23.7029,23.6647,23.6742,37954.0
2022-09-13 13:10:00,24.75,24.76,24.74,24.74,33821.0,23.6647,23.6742,23.6551,23.6551,33821.0
2022-09-13 13:15:00,24.74,24.77,24.72,24.72,16873.0,23.6551,23.6838,23.636,23.636,16873.0
2022-09-13 13:20:00,24.71,24.75,24.69,24.73,42793.0,23.6264,23.6647,23.6073,23.6456,42793.0
2022-09-13 13:25:00,24.73,24.78,24.73,24.78,31030.0,23.6456,23.6934,23.6456,23.6934,31030.0
2022-09-13 13:30:00,24.77,24.78,24.74,24.74,31572.0,23.6838,23.6934,23.6551,23.6551,31572.0
2022-09-13 13:35:00,24.74,24.75,24.7,24.7,22619.0,23.6551,23.6647,23.6169,23.6169,22619.0
2022-09-13 13:40:00,24.71,24.71,24.68,24.68,10135.0,23.6264,23.6264,23.5977,23.5977,10135.0
2022-09-13 13:45:00,24.67,24.71,24.66,24.71,42025.0,23.5882,23.6264,23.5786,23.6264,42025.0
2022-09-13 13:50:00,24.71,24.71,24.68,24.68,16359.0,23.6264,23.6264,23.5977,23.5977,16359.0
2022-09-13 13:55:00,24.68,24.71,24.68,24.69,17016.0,23.5977,23.6264,23.5977,23.6073,17016.0
2022-09-13 14:00:00,24.69,24.7,24.68,24.69,15934.0,23.6073,23.6169,23.5977,23.6073,15934.0
2022-09-13 14:05:00,24.7,24.74,24.7,24.72,13490.0,23.6169,23.6551,23.6169,23.636,13490.0
2022-09-13 14:10:00,24.72,24.77,24.7,24.77,41478.0,23.636,23.6838,23.6169,23.6838,41478.0
2022-09-13 14:15:00,24.77,24.8,24.76,24.79,40436.0,23.6838,23.7125,23.6742,23.7029,40436.0
2022-09-13 14:20:00,24.79,24.79,24.75,24.75,10272.0,23.7029,23.7029,23.6647,23.6647,10272.0
2022-09-13 14:25:00,24.74,24.74,24.72,24.73,10967.0,23.6551,23.6551,23.636,23.6456,10967.0
2022-09-13 14:30:00,24.73,24.73,24.71,24.71,15338.0,23.6456,23.6456,23.6264,23.6264,15338.0
2022-09-13 14:35:00,24.7,24.71,24.65,24.65,31572.0,23.6169,23.6264,23.5691,23.5691,31572.0
2022-09-13 14:40:00,24.65,24.66,24.62,24.62,26215.0,23.5691,23.5786,23.5404,23.5404,26215.0
2022-09-13 14:45:00,24.63,24.64,24.59,24.59,43607.0,23.5499,23.5595,23.5117,23.5117,43607.0
2022-09-13 14:50:00,24.59,24.59,24.52,24.53,95067.0,23.5117,23.5117,23.4448,23.4543,95067.0
2022-09-13 14:55:00,24.53,24.55,24.52,24.53,46524.0,23.4543,23.4734,23.4448,23.4543,46524.0
2022-09-13 15:00:00,24.53,24.55,24.52,24.52,23762.0,23.4543,23.4734,23.4448,23.4448,23762.0
2022-09-13 15:05:00,24.52,24.54,24.5,24.51,37435.0,23.4448,23.4639,23.4256,23.4352,37435.0
2022-09-13 15:10:00,24.52,24.52,24.48,24.49,23175.0,23.4448,23.4448,23.4065,23.4161,23175.0
2022-09-13 15:15:00,24.49,24.5,24.46,24.46,12042.0,23.4161,23.4256,23.3874,23.3874,12042.0
2022-09-13 15:20:00,24.46,24.49,24.46,24.46,37882.0,23.3874,23.4161,23.3874,23.3874,37882.0
2022-09-13 15:25:00,24.47,24.47,24.41,24.44,46668.0,23.397,23.397,23.3396,23.3683,46668.0
2022-09-13 15:30:00,24.43,24.44,24.39,24.39,41535.0,23.3587,23.3683,23.3205,23.3205,41535.0
2022-09-13 15:35:00,24.39,24.41,24.37,24.41,38636.0,23.3205,23.3396,23.3013,23.3396,38636.0
2022-09-13 15:40:00,24.4,24.4,24.36,24.4,90576.0,23.33,23.33,23.2918,23.33,90576.0
2022-09-13 15:45:00,24.4,24.42,24.37,24.42,87080.0,23.33,23.3491,23.3013,23.3491,87080.0
2022-09-13 15:50:00,24.43,24.48,24.43,24.47,71590.0,23.3587,23.4065,23.3587,23.397,71590.0
2022-09-13 15:55:00,24.47,24.47,24.4,24.41,248212.0,23.397,23.397,23.33,23.3396,248212.0
2022-09-14 09:30:00,24.57,24.62,24.49,24.5,182415.0,23.4926,23.5404,23.4161,23.4256,182415.0
2022-09-14 09:35:00,24.5,24.52,24.43,24.46,70106.0,23.4256,23.4448,23.3587,23.3874,70106.0
2022-09-14 09:40:00,24.46,24.68,24.43,24.66,90032.0,23.3874,23.5977,23.3587,23.5786,90032.0
2022-09-14 09:45:00,24.67,24.72,24.64,24.69,55923.0,23.5882,23.636,23.5595,23.6073,55923.0
2022-09-14 09:50:00,24.68,24.69,24.64,24.67,17930.0,23.5977,23.6073,23.5595,23.5882,17930.0
2022-09-14 09:55:00,24.68,24.73,24.64,24.64,41667.0,23.5977,23.6456,23.5595,23.5595,41667.0
2022-09-14 10:00:00,24.65,24.74,24.65,24.66,43108.0,23.5691,23.6551,23.5691,23.5786,43108.0
2022-09-14 10:05:00,24.66,24.77,24.64,24.72,44664.0,23.5786,23.6838,23.5595,23.636,44664.0
2022-09-14 10:10:00,24.73,24.75,24.64,24.65,47342.0,23.6456,23.6647,23.5595,23.5691,47342.0
2022-09-14 10:15:00,24.66,24.71,24.61,24.64,40918.0,23.5786,23.6264,23.5308,23.5595,40918.0
2022-09-14 10:20:00,24.64,24.66,24.6,24.61,50911.0,23.5595,23.5786,23.5213,23.5308,50911.0
2022-09-14 10:25:00,24.62,24.63,24.59,24.59,18764.0,23.5404,23.5499,23.5117,23.5117,18764.0
2022-09-14 10:30:00,24.59,24.78,24.58,24.77,37850.0,23.5117,23.6934,23.5021,23.6838,37850.0
2022-09-14 10:35:00,24.78,24.83,24.75,24.81,40183.0,23.6934,23.7412,23.6647,23.722,40183.0
2022-09-14 10:40:00,24.79,24.8,24.75,24.79,25012.0,23.7029,23.7125,23.6647,23.7029,25012.0
2022-09-14 10:45:00,24.79,24.86,24.78,24.83,73489.0,23.7029,23.7699,23.6934,23.7412,73489.0
2022-09-14 10:50:00,24.84,24.88,24.83,24.88,44399.0,23.7507,23.789,23.7412,23.789,44399.0
2022-09-14 10:55:00,24.87,24.89,24.83,24.86,32357.0,23.7794,23.7985,23.7412,23.7699,32357.0
2022-09-14 11:00:00,24.88,24.88,24.79,24.81,25810.0,23.789,23.789,23.7029,23.722,25810.0
2022-09-14 11:05:00,24.82,24.86,24.8,24.81,30513.0,23.7316,23.7699,23.7125,23.722,30513.0
2022-09-14 11:10:00,24.81,24.85,24.8,24.8,11506.0,23.722,23.7603,23.7125,23.7125,11506.0
2022-09-14 11:15:00,24.79,24.81,24.77,24.77,12179.0,23.7029,23.722,23.6838,23.6838,12179.0
2022-09-14 11:20:00,24.77,24.77,24.7,24.7,19103.0,23.6838,23.6838,23.6169,23.6169,19103.0
2022-09-14 11:25:00,24.69,24.69,24.6,24.6,54061.0,23.6073,23.6073,23.5213,23.5213,54061.0
2022-09-14 11:30:00,24.6,24.68,24.59,24.63,80463.0,23.5213,23.5977,23.5117,23.5499,80463.0
2022-09-14 11:35:00,24.64,24.66,24.62,24.65,65406.0,23.5595,23.5786,23.5404,23.5691,65406.0
2022-09-14 11:40:00,24.65,24.68,24.65,24.68,19319.0,23.5691,23.5977,23.5691,23.5977,19319.0
2022-09-14 11:45:00,24.69,24.71,24.68,24.68,23585.0,23.6073,23.6264,23.5977,23.5977,23585.0
2022-09-14 11:50:00,24.67,24.7,24.66,24.7,22938.0,23.5882,23.6169,23.5786,23.6169,22938.0
2022-09-14 11:55:00,24.71,24.79,24.71,24.79,107457.0,23.6264,23.7029,23.6264,23.7029,107457.0
2022-09-14 12:00:00,24.8,24.8,24.7,24.74,39996.0,23.7125,23.7125,23.6169,23.6551,39996.0
2022-09-14 12:05:00,24.73,24.73,24.68,24.71,49162.0,23.6456,23.6456,23.5977,23.6264,49162.0
2022-09-14 12:10:00,24.71,24.74,24.69,24.74,9772.0,23.6264,23.6551,23.6073,23.6551,9772.0
2022-09-14 12:15:00,24.75,24.75,24.7,24.71,23848.0,23.6647,23.6647,23.6169,23.6264,23848.0
2022-09-14 12:20:00,24.71,24.71,24.68,24.69,19266.0,23.6264,23.6264,23.5977,23.6073,19266.0
2022-09-14 12:25:00,24.69,24.75,24.68,24.71,67086.0,23.6073,23.6647,23.5977,23.6264,67086.0
2022-09-14 12:30:00,24.72,24.76,24.72,24.76,20595.0,23.636,23.6742,23.636,23.6742,20595.0
2022-09-14 12:35:00,24.77,24.82,24.77,24.81,19255.0,23.6838,23.7316,23.6838,23.722,19255.0
2022-09-14 12:40:00,24.81,24.82,24.81,24.82,11294.0,23.722,23.7316,23.722,23.7316,11294.0
2022-09-14 12:45:00,24.82,24.82,24.76,24.76,13187.0,23.7316,23.7316,23.6742,23.6742,13187.0
2022-09-14 12:50:00,24.76,24.76,24.72,24.73,9979.0,23.6742,23.6742,23.636,23.6456,9979.0
2022-09-14 12:55:00,24.73,24.73,24.71,24.71,19464.0,23.6456,23.6456,23.6264,23.6264,19464.0
2022-09-14 13:00:00,24.72,24.74,24.7,24.7,18830.0,23.636,23.6551,23.6169,23.6169,18830.0
2022-09-14 13:05:00,24.69,24.71,24.68,24.7,7840.0,23.6073,23.6264,23.5977,23.6169,7840.0
2022-09-14 13:10:00,24.7,24.73,24.69,24.73,13537.0,23.6169,23.6456,23.6073,23.6456,13537.0
2022-09-14 13:15:00,24.73,24.74,24.69,24.7,20762.0,23.6456,23.6551,23.6073,23.6169,20762.0
2022-09-14 13:20:00,24.69,24.69,24.67,24.67,11498.0,23.6073,23.6073,23.5882,23.5882,11498.0
2022-09-14 13:25:00,24.66,24.67,24.66,24.67,11861.0,23.5786,23.5882,23.5786,23.5882,11861.0
2022-09-14 13:30:00,24.68,24.7,24.68,24.68,50223.0,23.5977,23.6169,23.5977,23.5977,50223.0
2022-09-14 13:35:00,24.67,24.68,24.66,24.68,18432.0,23.5882,23.5977,23.5786,23.5977,18432.0
2022-09-14 13:40:00,24.68,24.69,24.66,24.69,27210.0,23.5977,23.6073,23.5786,23.6073,27210.0
2022-09-14 13:45:00,24.68,24.68,24.59,24.61,23816.0,23.5977,23.5977,23.5117,23.5308,23816.0
2022-09-14 13:50:00,24.61,24.64,24.6,24.63,14372.0,23.5308,23.5595,23.5213,23.5499,14372.0
2022-09-14 13:55:00,24.63,24.63,24.53,24.53,24521.0,23.5499,23.5499,23.4543,23.4543,24521.0
2022-09-14 14:00:00,24.53,24.55,24.51,24.53,13561.0,23.4543,23.4734,23.4352,23.4543,13561.0
2022-09-14 14:05:00,24.53,24.55,24.52,24.53,33034.0,23.4543,23.4734,23.4448,23.4543,33034.0
2022-09-14 14:10:00,24.54,24.55,24.52,24.55,14896.0,23.4639,23.4734,23.4448,23.4734,14896.0
2022-09-14 14:15:00,24.56,24.59,24.56,24.59,13946.0,23.483,23.5117,23.483,23.5117,13946.0
2022-09-14 14:20:00,24.59,24.6,24.58,24.6,12503.0,23.5117,23.5213,23.5021,23.5213,12503.0
2022-09-14 14:25:00,24.6,24.61,24.59,24.59,9913.0,23.5213,23.5308,23.5117,23.5117,9913.0
2022-09-14 14:30:00,24.58,24.65,24.58,24.65,33171.0,23.5021,23.5691,23.5021,23.5691,33171.0
2022-09-14 14:35:00,24.65,24.66,24.61,24.62,17315.0,23.5691,23.5786,23.5308,23.5404,17315.0
2022-09-14 14:40:00,24.62,24.64,24.62,24.62,20901.0,23.5404,23.5595,23.5404,23.5404,20901.0
2022-09-14 14:45:00,24.62,24.64,24.61,24.64,15756.0,23.5404,23.5595,23.5308,23.5595,15756.0
2022-09-14 14:50:00,24.63,24.63,24.57,24.57,15225.0,23.5499,23.5499,23.4926,23.4926,15225.0
2022-09-14 14:55:00,24.57,24.57,24.55,24.56,5242.0,23.4926,23.4926,23.4734,23.483,5242.0
2022-09-14 15:00:00,24.55,24.56,24.55,24.55,10748.0,23.4734,23.483,23.4734,23.4734,10748.0
2022-09-14 15:05:00,24.56,24.61,24.56,24.61,38031.0,23.483,23.5308,23.483,23.5308,38031.0
2022-09-14 15:10:00,24.61,24.61,24.53,24.54,51121.0,23.5308,23.5308,23.4543,23.4639,51121.0
2022-09-14 15:15:00,24.53,24.53,24.46,24.5,66591.0,23.4543,23.4543,23.3874,23.4256,66591.0
2022-09-14 15:20:00,24.5,24.51,24.49,24.49,12529.0,23.4256,23.4352,23.4161,23.4161,12529.0
2022-09-14 15:25:00,24.49,24.5,24.47,24.49,24024.0,23.4161,23.4256,23.397,23.4161,24024.0
2022-09-14 15:30:00,24.48,24.48,24.43,24.44,9215.0,23.4065,23.4065,23.3587,23.3683,9215.0
2022-09-14 15:35:00,24.44,24.45,24.43,24.44,28001.0,23.3683,23.3778,23.3587,23.3683,28001.0
2022-09-14 15:40:00,24.43,24.47,24.43,24.47,13522.0,23.3587,23.397,23.3587,23.397,13522.0
2022-09-14 15:45:00,24.46,24.5,24.46,24.5,17216.0,23.3874,23.4256,23.3874,23.4256,17216.0
2022-09-14 15:50:00,24.5,24.53,24.48,24.5,58482.0,23.4256,23.4543,23.4065,23.4256,58482.0
2022-09-14 15:55:00,24.49,24.49,24.45,24.48,101614.0,23.4161,23.4161,23.3778,23.4065,101614.0
2022-09-15 09:30:00,24.26,24.26,24.03,24.07,162490.0,23.1962,23.1962,22.9763,23.0145,162490.0
2022-09-15 09:35:00,24.07,24.12,24.03,24.06,46864.0,23.0145,23.0623,22.9763,23.0049,46864.0
2022-09-15 09:40:00,24.05,24.27,24.04,24.25,109316.0,22.9954,23.2057,22.9858,23.1866,109316.0
2022-09-15 09:45:00,24.25,24.43,24.23,24.43,67390.0,23.1866,23.3587,23.1675,23.3587,67390.0
2022-09-15 09:50:00,24.44,24.46,24.34,24.4,40960.0,23.3683,23.3874,23.2727,23.33,40960.0
2022-09-15 09:55:00,24.4,24.44,24.37,24.42,24702.0,23.33,23.3683,23.3013,23.3491,24702.0
2022-09-15 10:00:00,24.43,24.48,24.39,24.41,47691.0,23.3587,23.4065,23.3205,23.3396,47691.0
2022-09-15 10:05:00,24.43,24.43,24.33,24.33,63144.0,23.3587,23.3587,23.2631,23.2631,63144.0
2022-09-15 10:10:00,24.33,24.35,24.27,24.35,70508.0,23.2631,23.2822,23.2057,23.2822,70508.0
2022-09-15 10:15:00,24.36,24.48,24.33,24.44,48384.0,23.2918,23.4065,23.2631,23.3683,48384.0
2022-09-15 10:20:00,24.43,24.45,24.33,24.4,43041.0,23.3587,23.3778,23.2631,23.33,43041.0
2022-09-15 10:25:00,24.38,24.39,24.28,24.28,16261.0,23.3109,23.3205,23.2153,23.2153,16261.0
2022-09-15 10:30:00,24.27,24.31,24.25,24.3,30614.0,23.2057,23.244,23.1866,23.2344,30614.0
2022-09-15 10:35:00,24.3,24.33,24.27,24.29,30976.0,23.2344,23.2631,23.2057,23.2248,30976.0
2022-09-15 10:40:00,24.29,24.29,24.2,24.21,20554.0,23.2248,23.2248,23.1388,23.1484,20554.0
2022-09-15 10:45:00,24.22,24.23,24.02,24.02,115968.0,23.1579,23.1675,22.9667,22.9667,115968.0
2022-09-15 10:50:00,24.02,24.03,23.85,23.94,222901.0,22.9667,22.9763,22.8041,22.8902,222901.0
2022-09-15 10:55:00,23.93,23.94,23.8,23.84,135038.0,22.8806,22.8902,22.7563,22.7946,135038.0
2022-09-15 11:00:00,23.83,23.89,23.79,23.85,64282.0,22.785,22.8424,22.7468,22.8041,64282.0
2022-09-15 11:05:00,23.85,23.85,23.75,23.75,36824.0,22.8041,22.8041,22.7085,22.7085,36824.0
2022-09-15 11:10:00,23.75,23.76,23.7,23.72,72755.0,22.7085,22.7181,22.6607,22.6798,72755.0
2022-09-15 11:15:00,23.72,23.76,23.7,23.76,45314.0,22.6798,22.7181,22.6607,22.7181,45314.0
2022-09-15 11:20:00,23.75,23.77,23.7,23.76,63461.0,22.7085,22.7277,22.6607,22.7181,63461.0
2022-09-15 11:25:00,23.76,23.84,23.76,23.81,67552.0,22.7181,22.7946,22.7181,22.7659,67552.0
2022-09-15 11:30:00,23.8,23.81,23.77,23.78,59431.0,22.7563,22.7659,22.7277,22.7372,59431.0
2022-09-15 11:35:00,23.78,23.78,23.71,23.73,70033.0,22.7372,22.7372,22.6703,22.6894,70033.0
2022-09-15 11:40:00,23.73,23.81,23.73,23.81,50519.0,22.6894,22.7659,22.6894,22.7659,50519.0
2022-09-15 11:45:00,23.8,23.8,23.73,23.75,52440.0,22.7563,22.7563,22.6894,22.7085,52440.0
2022-09-15 11:50:00,23.75,23.75,23.7,23.72,48247.0,22.7085,22.7085,22.6607,22.6798,48247.0
2022-09-15 11:55:00,23.71,23.73,23.7,23.73,54323.0,22.6703,22.6894,22.6607,22.6894,54323.0
2022-09-15 12:00:00,23.71,23.77,23.7,23.7,135817.0,22.6703,22.7277,22.6607,22.6607,135817.0
2022-09-15 12:05:00,23.7,23.72,23.57,23.57,182434.0,22.6607,22.6798,22.5364,22.5364,182434.0
2022-09-15 12:10:00,23.57,23.62,23.52,23.57,92362.0,22.5364,22.5842,22.4886,22.5364,92362.0
2022-09-15 12:15:00,23.57,23.62,23.54,23.61,33919.0,22.5364,22.5842,22.5077,22.5747,33919.0
2022-09-15 12:20:00,23.6,23.65,23.59,23.65,28684.0,22.5651,22.6129,22.5555,22.6129,28684.0
2022-09-15 12:25:00,23.65,23.7,23.65,23.69,20044.0,22.6129,22.6607,22.6129,22.6512,20044.0
2022-09-15 12:30:00,23.69,23.78,23.65,23.77,49310.0,22.6512,22.7372,22.6129,22.7277,49310.0
2022-09-15 12:35:00,23.77,23.78,23.73,23.76,23375.0,22.7277,22.7372,22.6894,22.7181,23375.0
2022-09-15 12:40:00,23.77,23.79,23.75,23.77,19678.0,22.7277,22.7468,22.7085,22.7277,19678.0
2022-09-15 12:45:00,23.76,23.76,23.71,23.73,30090.0,22.7181,22.7181,22.6703,22.6894,30090.0
2022-09-15 12:50:00,23.73,23.75,23.71,23.73,10492.0,22.6894,22.7085,22.6703,22.6894,10492.0
2022-09-15 12:55:00,23.72,23.76,23.72,23.76,27989.0,22.6798,22.7181,22.6798,22.7181,27989.0
2022-09-15 13:00:00,23.76,23.87,23.76,23.83,53532.0,22.7181,22.8233,22.7181,22.785,53532.0
2022-09-15 13:05:00,23.84,23.86,23.82,23.83,40830.0,22.7946,22.8137,22.7755,22.785,40830.0
2022-09-15 13:10:00,23.83,23.84,23.82,23.83,16619.0,22.785,22.7946,22.7755,22.785,16619.0
2022-09-15 13:15:00,23.84,23.86,23.8,23.85,88392.0,22.7946,22.8137,22.7563,22.8041,88392.0
2022-09-15 13:20:00,23.84,23.88,23.84,23.87,48048.0,22.7946,22.8328,22.7946,22.8233,48048.0
2022-09-15 13:25:00,23.87,23.94,23.87,23.9,44797.0,22.8233,22.8902,22.8233,22.852,44797.0
2022-09-15 13:30:00,23.9,23.9,23.84,23.86,56352.0,22.852,22.852,22.7946,22.8137,56352.0
2022-09-15 13:35:00,23.86,23.87,23.83,23.84,30916.0,22.8137,22.8233,22.785,22.7946,30916.0
2022-09-15 13:40:00,23.83,23.84,23.78,23.79,25079.0,22.785,22.7946,22.7372,22.7468,25079.0
2022-09-15 13:45:00,23.78,23.8,23.76,23.76,38253.0,22.7372,22.7563,22.7181,22.7181,38253.0
2022-09-15 13:50:00,23.76,23.77,23.73,23.73,37066.0,22.7181,22.7277,22.6894,22.6894,37066.0
2022-09-15 13:55:00,23.73,23.77,23.73,23.76,16329.0,22.6894,22.7277,22.6894,22.7181,16329.0
2022-09-15 14:00:00,23.76,23.76,23.7,23.71,39844.0,22.7181,22.7181,22.6607,22.6703,39844.0
2022-09-15 14:05:00,23.71,23.73,23.69,23.7,12541.0,22.6703,22.6894,22.6512,22.6607,12541.0
2022-09-15 14:10:00,23.7,23.71,23.69,23.69,12663.0,22.6607,22.6703,22.6512,22.6512,12663.0
2022-09-15 14:15:00,23.7,23.7,23.66,23.69,18785.0,22.6607,22.6607,22.6225,22.6512,18785.0
2022-09-15 14:20:00,23.7,23.7,23.66,23.66,13272.0,22.6607,22.6607,22.6225,22.6225,13272.0
2022-09-15 14:25:00,23.66,23.66,23.65,23.66,20764.0,22.6225,22.6225,22.6129,22.6225,20764.0
2022-09-15 14:30:00,23.67,23.71,23.67,23.68,31883.0,22.632,22.6703,22.632,22.6416,31883.0
2022-09-15 14:35:00,23.68,23.7,23.66,23.67,21862.0,22.6416,22.6607,22.6225,22.632,21862.0
2022-09-15 14:40:00,23.68,23.69,23.66,23.68,18165.0,22.6416,22.6512,22.6225,22.6416,18165.0
2022-09-15 14:45:00,23.68,23.68,23.64,23.64,9670.0,22.6416,22.6416,22.6034,22.6034,9670.0
2022-09-15 14:50:00,23.64,23.64,23.59,23.61,32618.0,22.6034,22.6034,22.5555,22.5747,32618.0
2022-09-15 14:55:00,23.61,23.61,23.59,23.59,7670.0,22.5747,22.5747,22.5555,22.5555,7670.0
2022-09-15 15:00:00,23.59,23.61,23.57,23.61,28884.0,22.5555,22.5747,22.5364,22.5747,28884.0
2022-09-15 15:05:00,23.62,23.68,23.59,23.59,57149.0,22.5842,22.6416,22.5555,22.5555,57149.0
2022-09-15 15:10:00,23.59,23.64,23.56,23.64,136605.0,22.5555,22.6034,22.5269,22.6034,136605.0
2022-09-15 15:15:00,23.66,23.7,23.62,23.62,57188.0,22.6225,22.6607,22.5842,22.5842,57188.0
2022-09-15 15:20:00,23.62,23.65,23.61,23.65,34929.0,22.5842,22.6129,22.5747,22.6129,34929.0
2022-09-15 15:25:00,23.65,23.65,23.57,23.58,65156.0,22.6129,22.6129,22.5364,22.546,65156.0
2022-09-15 15:30:00,23.57,23.59,23.55,23.57,74807.0,22.5364,22.5555,22.5173,22.5364,74807.0
2022-09-15 15:35:00,23.58,23.62,23.57,23.62,37735.0,22.546,22.5842,22.5364,22.5842,37735.0
2022-09-15 15:40:00,23.61,23.63,23.61,23.61,55324.0,22.5747,22.5938,22.5747,22.5747,55324.0
2022-09-15 15:45:00,23.61,23.64,23.6,23.63,78685.0,22.5747,22.6034,22.5651,22.5938,78685.0
2022-09-15 15:50:00,23.64,23.75,23.64,23.74,106063.0,22.6034,22.7085,22.6034,22.699,106063.0
2022-09-15 15:55:00,23.75,23.77,23.72,23.74,430579.0,22.7085,22.7277,22.6798,22.699,430579.0
2022-09-16 09:30:00,23.35,23.36,23.2,23.25,188225.0,22.3261,22.3356,22.1826,22.2305,188225.0
2022-09-16 09:35:00,23.25,23.25,23.16,23.25,44188.0,22.2305,22.2305,22.1444,22.2305,44188.0
2022-09-16 09:40:00,23.26,23.3,23.21,23.27,96435.0,22.24,22.2783,22.1922,22.2496,96435.0
2022-09-16 09:45:00,23.26,23.38,23.25,23.36,62778.0,22.24,22.3548,22.2305,22.3356,62778.0
2022-09-16 09:50:00,23.36,23.43,23.35,23.39,47620.0,22.3356,22.4026,22.3261,22.3643,47620.0
2022-09-16 09:55:00,23.4,23.62,23.38,23.62,154671.0,22.3739,22.5842,22.3548,22.5842,154671.0
2022-09-16 10:00:00,23.62,23.79,23.6,23.66,380544.0,22.5842,22.7468,22.5651,22.6225,380544.0
2022-09-16 10:05:00,23.66,23.91,23.65,23.89,199263.0,22.6225,22.8615,22.6129,22.8424,199263.0
2022-09-16 10:10:00,23.89,24.11,23.89,24.09,272687.0,22.8424,23.0527,22.8424,23.0336,272687.0
2022-09-16 10:15:00,24.09,24.14,23.98,24.02,147822.0,23.0336,23.0814,22.9284,22.9667,147822.0
2022-09-16 10:20:00,24.02,24.08,23.93,24.04,53882.0,22.9667,23.0241,22.8806,22.9858,53882.0
2022-09-16 10:25:00,24.03,24.17,24.02,24.16,57064.0,22.9763,23.1101,22.9667,23.1005,57064.0
2022-09-16 10:30:00,24.17,24.28,24.11,24.16,96274.0,23.1101,23.2153,23.0527,23.1005,96274.0
2022-09-16 10:35:00,24.17,24.25,24.16,24.25,70058.0,23.1101,23.1866,23.1005,23.1866,70058.0
2022-09-16 10:40:00,24.25,24.29,24.17,24.17,42192.0,23.1866,23.2248,23.1101,23.1101,42192.0
2022-09-16 10:45:00,24.18,24.23,24.13,24.16,93572.0,23.1197,23.1675,23.0719,23.1005,93572.0
2022-09-16 10:50:00,24.16,24.25,24.15,24.23,43174.0,23.1005,23.1866,23.091,23.1675,43174.0
2022-09-16 10:55:00,24.22,24.22,24.09,24.11,51720.0,23.1579,23.1579,23.0336,23.0527,51720.0
2022-09-16 11:00:00,24.1,24.13,24.05,24.08,94557.0,23.0432,23.0719,22.9954,23.0241,94557.0
2022-09-16 11:05:00,24.08,24.11,24.07,24.07,17931.0,23.0241,23.0527,23.0145,23.0145,17931.0
2022-09-16 11:10:00,24.06,24.06,24.0,24.01,43399.0,23.0049,23.0049,22.9476,22.9571,43399.0
2022-09-16 11:15:00,24.02,24.12,24.02,24.1,59617.0,22.9667,23.0623,22.9667,23.0432,59617.0
2022-09-16 11:20:00,24.08,24.08,24.0,24.02,8729.0,23.0241,23.0241,22.9476,22.9667,8729.0
2022-09-16 11:25:00,24.02,24.09,24.01,24.05,17702.0,22.9667,23.0336,22.9571,22.9954,17702.0
2022-09-16 11:30:00,24.06,24.1,24.04,24.06,39131.0,23.0049,23.0432,22.9858,23.0049,39131.0
2022-09-16 11:35:00,24.07,24.07,23.98,23.98,37761.0,23.0145,23.0145,22.9284,22.9284,37761.0
2022-09-16 11:40:00,23.98,24.0,23.92,23.92,30782.0,22.9284,22.9476,22.8711,22.8711,30782.0
2022-09-16 11:45:00,23.91,23.91,23.85,23.86,49082.0,22.8615,22.8615,22.8041,22.8137,49082.0
2022-09-16 11:50:00,23.86,23.91,23.85,23.86,36164.0,22.8137,22.8615,22.8041,22.8137,36164.0
2022-09-16 11:55:00,23.86,23.86,23.79,23.83,93075.0,22.8137,22.8137,22.7468,22.785,93075.0
2022-09-16 12:00:00,23.84,23.84,23.8,23.83,38093.0,22.7946,22.7946,22.7563,22.785,38093.0
2022-09-16 12:05:00,23.83,23.86,23.82,23.82,24161.0,22.785,22.8137,22.7755,22.7755,24161.0
2022-09-16 12:10:00,23.82,23.83,23.8,23.8,8842.0,22.7755,22.785,22.7563,22.7563,8842.0
2022-09-16 12:15:00,23.8,23.81,23.77,23.81,50249.0,22.7563,22.7659,22.7277,22.7659,50249.0
2022-09-16 12:20:00,23.81,23.81,23.79,23.79,20589.0,22.7659,22.7659,22.7468,22.7468,20589.0
2022-09-16 12:25:00,23.79,23.79,23.78,23.79,23759.0,22.7468,22.7468,22.7372,22.7468,23759.0
2022-09-16 12:30:00,23.79,23.81,23.79,23.8,26425.0,22.7468,22.7659,22.7468,22.7563,26425.0
2022-09-16 12:35:00,23.8,23.86,23.8,23.83,57511.0,22.7563,22.8137,22.7563,22.785,57511.0
2022-09-16 12:40:00,23.84,23.88,23.84,23.88,16253.0,22.7946,22.8328,22.7946,22.8328,16253.0
2022-09-16 12:45:00,23.88,23.96,23.88,23.96,25653.0,22.8328,22.9093,22.8328,22.9093,25653.0
2022-09-16 12:50:00,23.96,23.98,23.94,23.94,10736.0,22.9093,22.9284,22.8902,22.8902,10736.0
2022-09-16 12:55:00,23.94,23.95,23.93,23.94,10873.0,22.8902,22.8998,22.8806,22.8902,10873.0
2022-09-16 13:00:00,23.93,23.93,23.9,23.92,35052.0,22.8806,22.8806,22.852,22.8711,35052.0
2022-09-16 13:05:00,23.91,23.93,23.91,23.93,15800.0,22.8615,22.8806,22.8615,22.8806,15800.0
2022-09-16 13:10:00,23.93,24.02,23.93,24.0,44817.0,22.8806,22.9667,22.8806,22.9476,44817.0
2022-09-16 13:15:00,23.99,24.0,23.98,23.98,12444.0,22.938,22.9476,22.9284,22.9284,12444.0
2022-09-16 13:20:00,23.97,23.97,23.91,23.91,42738.0,22.9189,22.9189,22.8615,22.8615,42738.0
2022-09-16 13:25:00,23.91,23.91,23.89,23.9,32516.0,22.8615,22.8615,22.8424,22.852,32516.0
2022-09-16 13:30:00,23.89,23.92,23.86,23.87,33594.0,22.8424,22.8711,22.8137,22.8233,33594.0
2022-09-16 13:35:00,23.86,23.89,23.84,23.84,37751.0,22.8137,22.8424,22.7946,22.7946,37751.0
2022-09-16 13:40:00,23.84,23.84,23.8,23.8,28697.0,22.7946,22.7946,22.7563,22.7563,28697.0
2022-09-16 13:45:00,23.8,23.8,23.78,23.78,12050.0,22.7563,22.7563,22.7372,22.7372,12050.0
2022-09-16 13:50:00,23.78,23.78,23.74,23.75,46540.0,22.7372,22.7372,22.699,22.7085,46540.0
2022-09-16 13:55:00,23.75,23.75,23.72,23.73,22006.0,22.7085,22.7085,22.6798,22.6894,22006.0
2022-09-16 14:00:00,23.74,23.85,23.73,23.85,89210.0,22.699,22.8041,22.6894,22.8041,89210.0
2022-09-16 14:05:00,23.85,23.86,23.77,23.78,35559.0,22.8041,22.8137,22.7277,22.7372,35559.0
2022-09-16 14:10:00,23.77,23.79,23.75,23.75,20635.0,22.7277,22.7468,22.7085,22.7085,20635.0
2022-09-16 14:15:00,23.76,23.81,23.76,23.8,13063.0,22.7181,22.7659,22.7181,22.7563,13063.0
2022-09-16 14:20:00,23.8,23.84,23.8,23.84,15699.0,22.7563,22.7946,22.7563,22.7946,15699.0
2022-09-16 14:25:00,23.85,23.91,23.85,23.87,38405.0,22.8041,22.8615,22.8041,22.8233,38405.0
2022-09-16 14:30:00,23.88,23.91,23.86,23.91,13946.0,22.8328,22.8615,22.8137,22.8615,13946.0
2022-09-16 14:35:00,23.92,23.93,23.89,23.9,18536.0,22.8711,22.8806,22.8424,22.852,18536.0
2022-09-16 14:40:00,23.9,23.91,23.89,23.91,29619.0,22.852,22.8615,22.8424,22.8615,29619.0
2022-09-16 14:45:00,23.91,23.93,23.9,23.92,37120.0,22.8615,22.8806,22.852,22.8711,37120.0
2022-09-16 14:50:00,23.92,23.92,23.9,23.92,39918.0,22.8711,22.8711,22.852,22.8711,39918.0
2022-09-16 14:55:00,23.92,23.95,23.91,23.91,26960.0,22.8711,22.8998,22.8615,22.8615,26960.0
2022-09-16 15:00:00,23.91,23.91,23.86,23.9,15736.0,22.8615,22.8615,22.8137,22.852,15736.0
2022-09-16 15:05:00,23.91,23.96,23.91,23.93,31839.0,22.8615,22.9093,22.8615,22.8806,31839.0
2022-09-16 15:10:00,23.93,23.93,23.8,23.8,32807.0,22.8806,22.8806,22.7563,22.7563,32807.0
2022-09-16 15:15:00,23.79,23.82,23.77,23.78,30510.0,22.7468,22.7755,22.7277,22.7372,30510.0
2022-09-16 15:20:00,23.79,23.82,23.78,23.8,27141.0,22.7468,22.7755,22.7372,22.7563,27141.0
2022-09-16 15:25:00,23.8,23.8,23.78,23.79,22569.0,22.7563,22.7563,22.7372,22.7468,22569.0
2022-09-16 15:30:00,23.79,23.89,23.78,23.85,28176.0,22.7468,22.8424,22.7372,22.8041,28176.0
2022-09-16 15:35:00,23.86,23.9,23.86,23.88,59961.0,22.8137,22.852,22.8137,22.8328,59961.0
2022-09-16 15:40:00,23.88,23.98,23.88,23.97,120747.0,22.8328,22.9284,22.8328,22.9189,120747.0
2022-09-16 15:45:00,23.98,24.02,23.92,24.0,101101.0,22.9284,22.9667,22.8711,22.9476,101101.0
2022-09-16 15:50:00,24.0,24.01,23.97,23.98,205244.0,22.9476,22.9571,22.9189,22.9284,205244.0
2022-09-16 15:55:00,23.98,24.0,23.93,23.99,385212.0,22.9284,22.9476,22.8806,22.938,385212.0
2022-09-19 09:30:00,23.62,23.98,23.52,23.96,231080.0,22.5842,22.9284,22.4886,22.9093,231080.0
2022-09-19 09:35:00,23.97,24.0,23.72,23.77,124350.0,22.9189,22.9476,22.6798,22.7277,124350.0
2022-09-19 09:40:00,23.77,23.83,23.71,23.73,39229.0,22.7277,22.785,22.6703,22.6894,39229.0
2022-09-19 09:45:00,23.73,23.9,23.73,23.82,76369.0,22.6894,22.852,22.6894,22.7755,76369.0
2022-09-19 09:50:00,23.8,23.84,23.75,23.84,42197.0,22.7563,22.7946,22.7085,22.7946,42197.0
2022-09-19 09:55:00,23.85,23.86,23.72,23.72,45604.0,22.8041,22.8137,22.6798,22.6798,45604.0
2022-09-19 10:00:00,23.72,23.76,23.65,23.76,42891.0,22.6798,22.7181,22.6129,22.7181,42891.0
2022-09-19 10:05:00,23.76,23.77,23.67,23.71,43591.0,22.7181,22.7277,22.632,22.6703,43591.0
2022-09-19 10:10:00,23.71,23.96,23.71,23.93,129182.0,22.6703,22.9093,22.6703,22.8806,129182.0
2022-09-19 10:15:00,23.92,23.92,23.76,23.78,32572.0,22.8711,22.8711,22.7181,22.7372,32572.0
2022-09-19 10:20:00,23.79,23.88,23.76,23.88,49881.0,22.7468,22.8328,22.7181,22.8328,49881.0
2022-09-19 10:25:00,23.89,23.97,23.89,23.95,41475.0,22.8424,22.9189,22.8424,22.8998,41475.0
2022-09-19 10:30:00,23.96,23.99,23.91,23.95,98468.0,22.9093,22.938,22.8615,22.8998,98468.0
2022-09-19 10:35:00,23.96,24.1,23.96,24.01,138210.0,22.9093,23.0432,22.9093,22.9571,138210.0
2022-09-19 10:40:00,24.01,24.11,24.01,24.08,82551.0,22.9571,23.0527,22.9571,23.0241,82551.0
2022-09-19 10:45:00,24.07,24.16,24.05,24.11,93249.0,23.0145,23.1005,22.9954,23.0527,93249.0
2022-09-19 10:50:00,24.11,24.2,24.08,24.18,71223.0,23.0527,23.1388,23.0241,23.1197,71223.0
2022-09-19 10:55:00,24.18,24.24,24.17,24.19,52800.0,23.1197,23.177,23.1101,23.1292,52800.0
2022-09-19 11:00:00,24.19,24.34,24.19,24.26,150298.0,23.1292,23.2727,23.1292,23.1962,150298.0
2022-09-19 11:05:00,24.26,24.28,24.18,24.18,70474.0,23.1962,23.2153,23.1197,23.1197,70474.0
2022-09-19 11:10:00,24.18,24.29,24.18,24.25,56764.0,23.1197,23.2248,23.1197,23.1866,56764.0
2022-09-19 11:15:00,24.25,24.29,24.25,24.25,41310.0,23.1866,23.2248,23.1866,23.1866,41310.0
2022-09-19 11:20:00,24.26,24.27,24.21,24.21,33617.0,23.1962,23.2057,23.1484,23.1484,33617.0
2022-09-19 11:25:00,24.22,24.23,24.11,24.13,49696.0,23.1579,23.1675,23.0527,23.0719,49696.0
2022-09-19 11:30:00,24.13,24.14,24.07,24.1,30546.0,23.0719,23.0814,23.0145,23.0432,30546.0
2022-09-19 11:35:00,24.09,24.11,24.07,24.09,23308.0,23.0336,23.0527,23.0145,23.0336,23308.0
2022-09-19 11:40:00,24.08,24.12,24.07,24.11,14963.0,23.0241,23.0623,23.0145,23.0527,14963.0
2022-09-19 11:45:00,24.11,24.14,24.11,24.12,12488.0,23.0527,23.0814,23.0527,23.0623,12488.0
2022-09-19 11:50:00,24.13,24.2,24.13,24.18,20510.0,23.0719,23.1388,23.0719,23.1197,20510.0
2022-09-19 11:55:00,24.18,24.18,24.1,24.1,14963.0,23.1197,23.1197,23.0432,23.0432,14963.0
2022-09-19 12:00:00,24.09,24.16,24.09,24.14,43291.0,23.0336,23.1005,23.0336,23.0814,43291.0
2022-09-19 12:05:00,24.13,24.16,24.09,24.13,25015.0,23.0719,23.1005,23.0336,23.0719,25015.0
2022-09-19 12:10:00,24.12,24.2,24.12,24.15,43888.0,23.0623,23.1388,23.0623,23.091,43888.0
2022-09-19 12:15:00,24.14,24.14,24.11,24.13,13003.0,23.0814,23.0814,23.0527,23.0719,13003.0
2022-09-19 12:20:00,24.11,24.11,24.06,24.07,22813.0,23.0527,23.0527,23.0049,23.0145,22813.0
2022-09-19 12:25:00,24.07,24.07,24.03,24.04,26144.0,23.0145,23.0145,22.9763,22.9858,26144.0
2022-09-19 12:30:00,24.03,24.06,24.0,24.05,45073.0,22.9763,23.0049,22.9476,22.9954,45073.0
2022-09-19 12:35:00,24.06,24.09,24.03,24.03,20909.0,23.0049,23.0336,22.9763,22.9763,20909.0
2022-09-19 12:40:00,24.04,24.06,24.01,24.06,9629.0,22.9858,23.0049,22.9571,23.0049,9629.0
2022-09-19 12:45:00,24.07,24.07,24.04,24.04,11500.0,23.0145,23.0145,22.9858,22.9858,11500.0
2022-09-19 12:50:00,24.05,24.08,24.04,24.08,7633.0,22.9954,23.0241,22.9858,23.0241,7633.0
2022-09-19 12:55:00,24.09,24.14,24.09,24.13,31813.0,23.0336,23.0814,23.0336,23.0719,31813.0
2022-09-19 13:00:00,24.13,24.13,24.03,24.03,33363.0,23.0719,23.0719,22.9763,22.9763,33363.0
2022-09-19 13:05:00,24.03,24.09,24.03,24.08,5501.0,22.9763,23.0336,22.9763,23.0241,5501.0
2022-09-19 13:10:00,24.08,24.08,24.01,24.03,6953.0,23.0241,23.0241,22.9571,22.9763,6953.0
2022-09-19 13:15:00,24.02,24.05,24.01,24.05,6404.0,22.9667,22.9954,22.9571,22.9954,6404.0
2022-09-19 13:20:00,24.05,24.08,24.05,24.08,5373.0,22.9954,23.0241,22.9954,23.0241,5373.0
2022-09-19 13:25:00,24.09,24.09,24.05,24.05,7203.0,23.0336,23.0336,22.9954,22.9954,7203.0
2022-09-19 13:30:00,24.06,24.09,24.05,24.05,6957.0,23.0049,23.0336,22.9954,22.9954,6957.0
2022-09-19 13:35:00,24.04,24.05,24.01,24.04,16230.0,22.9858,22.9954,22.9571,22.9858,16230.0
2022-09-19 13:40:00,24.04,24.06,24.03,24.06,8135.0,22.9858,23.0049,22.9763,23.0049,8135.0
2022-09-19 13:45:00,24.07,24.09,24.07,24.08,8846.0,23.0145,23.0336,23.0145,23.0241,8846.0
2022-09-19 13:50:00,24.09,24.1,24.07,24.08,8275.0,23.0336,23.0432,23.0145,23.0241,8275.0
2022-09-19 13:55:00,24.08,24.09,24.08,24.08,18879.0,23.0241,23.0336,23.0241,23.0241,18879.0
2022-09-19 14:00:00,24.07,24.07,24.05,24.05,8744.0,23.0145,23.0145,22.9954,22.9954,8744.0
2022-09-19 14:05:00,24.05,24.05,24.03,24.05,14387.0,22.9954,22.9954,22.9763,22.9954,14387.0
2022-09-19 14:10:00,24.05,24.06,24.02,24.02,8091.0,22.9954,23.0049,22.9667,22.9667,8091.0
2022-09-19 14:15:00,24.02,24.02,23.99,23.99,25076.0,22.9667,22.9667,22.938,22.938,25076.0
2022-09-19 14:20:00,23.98,24.01,23.98,24.01,16829.0,22.9284,22.9571,22.9284,22.9571,16829.0
2022-09-19 14:25:00,24.02,24.06,24.01,24.03,32922.0,22.9667,23.0049,22.9571,22.9763,32922.0
2022-09-19 14:30:00,24.03,24.07,24.03,24.07,9193.0,22.9763,23.0145,22.9763,23.0145,9193.0
2022-09-19 14:35:00,24.07,24.11,24.06,24.11,43121.0,23.0145,23.0527,23.0049,23.0527,43121.0
2022-09-19 14:40:00,24.11,24.11,24.08,24.1,14447.0,23.0527,23.0527,23.0241,23.0432,14447.0
2022-09-19 14:45:00,24.11,24.11,24.11,24.11,3200.0,23.0527,23.0527,23.0527,23.0527,3200.0
2022-09-19 14:50:00,24.12,24.16,24.12,24.14,27051.0,23.0623,23.1005,23.0623,23.0814,27051.0
2022-09-19 14:55:00,24.15,24.16,24.15,24.16,2733.0,23.091,23.1005,23.091,23.1005,2733.0
2022-09-19 15:00:00,24.17,24.23,24.17,24.23,17367.0,23.1101,23.1675,23.1101,23.1675,17367.0
2022-09-19 15:05:00,24.24,24.25,24.22,24.25,37306.0,23.177,23.1866,23.1579,23.1866,37306.0
2022-09-19 15:10:00,24.25,24.3,24.25,24.27,55646.0,23.1866,23.2344,23.1866,23.2057,55646.0
2022-09-19 15:15:00,24.28,24.3,24.28,24.3,54003.0,23.2153,23.2344,23.2153,23.2344,54003.0
2022-09-19 15:20:00,24.3,24.31,24.29,24.3,14499.0,23.2344,23.244,23.2248,23.2344,14499.0
2022-09-19 15:25:00,24.3,24.3,24.27,24.27,43626.0,23.2344,23.2344,23.2057,23.2057,43626.0
2022-09-19 15:30:00,24.27,24.29,24.27,24.27,17416.0,23.2057,23.2248,23.2057,23.2057,17416.0
2022-09-19 15:35:00,24.27,24.29,24.27,24.29,5200.0,23.2057,23.2248,23.2057,23.2248,5200.0
2022-09-19 15:40:00,24.29,24.29,24.27,24.27,27784.0,23.2248,23.2248,23.2057,23.2057,27784.0
2022-09-19 15:45:00,24.27,24.33,24.27,24.33,50172.0,23.2057,23.2631,23.2057,23.2631,50172.0
2022-09-19 15:50:00,24.34,24.38,24.32,24.38,34335.0,23.2727,23.3109,23.2535,23.3109,34335.0
2022-09-19 15:55:00,24.38,24.43,24.38,24.41,170939.0,23.3109,23.3587,23.3109,23.3396,170939.0
2022-09-20 09:30:00,24.02,24.03,23.66,23.66,248764.0,22.9667,22.9763,22.6225,22.6225,248764.0
2022-09-20 09:35:00,23.65,23.68,23.51,23.56,168994.0,22.6129,22.6416,22.4791,22.5269,168994.0
2022-09-20 09:40:00,23.54,23.63,23.52,23.62,91809.0,22.5077,22.5938,22.4886,22.5842,91809.0
2022-09-20 09:45:00,23.61,23.74,23.61,23.71,103723.0,22.5747,22.699,22.5747,22.6703,103723.0
2022-09-20 09:50:00,23.7,23.7,23.54,23.63,49313.0,22.6607,22.6607,22.5077,22.5938,49313.0
2022-09-20 09:55:00,23.64,23.73,23.64,23.69,35466.0,22.6034,22.6894,22.6034,22.6512,35466.0
2022-09-20 10:00:00,23.69,23.71,23.63,23.66,47645.0,22.6512,22.6703,22.5938,22.6225,47645.0
2022-09-20 10:05:00,23.66,23.76,23.64,23.75,47471.0,22.6225,22.7181,22.6034,22.7085,47471.0
2022-09-20 10:10:00,23.76,23.79,23.66,23.69,44576.0,22.7181,22.7468,22.6225,22.6512,44576.0
2022-09-20 10:15:00,23.69,23.75,23.69,23.69,29663.0,22.6512,22.7085,22.6512,22.6512,29663.0
2022-09-20 10:20:00,23.67,23.76,23.66,23.71,22775.0,22.632,22.7181,22.6225,22.6703,22775.0
2022-09-20 10:25:00,23.7,23.81,23.68,23.81,15754.0,22.6607,22.7659,22.6416,22.7659,15754.0
2022-09-20 10:30:00,23.81,23.82,23.67,23.67,31936.0,22.7659,22.7755,22.632,22.632,31936.0
2022-09-20 10:35:00,23.66,23.66,23.6,23.63,31466.0,22.6225,22.6225,22.5651,22.5938,31466.0
2022-09-20 10:40:00,23.64,23.76,23.63,23.72,78621.0,22.6034,22.7181,22.5938,22.6798,78621.0
2022-09-20 10:45:00,23.71,23.71,23.65,23.69,35005.0,22.6703,22.6703,22.6129,22.6512,35005.0
2022-09-20 10:50:00,23.68,23.76,23.68,23.7,13889.0,22.6416,22.7181,22.6416,22.6607,13889.0
2022-09-20 10:55:00,23.71,23.73,23.66,23.73,37145.0,22.6703,22.6894,22.6225,22.6894,37145.0
2022-09-20 11:00:00,23.73,23.74,23.68,23.69,26960.0,22.6894,22.699,22.6416,22.6512,26960.0
2022-09-20 11:05:00,23.7,23.8,23.7,23.8,33664.0,22.6607,22.7563,22.6607,22.7563,33664.0
2022-09-20 11:10:00,23.79,23.8,23.76,23.76,26948.0,22.7468,22.7563,22.7181,22.7181,26948.0
2022-09-20 11:15:00,23.76,23.78,23.69,23.69,51210.0,22.7181,22.7372,22.6512,22.6512,51210.0
2022-09-20 11:20:00,23.68,23.7,23.66,23.67,23222.0,22.6416,22.6607,22.6225,22.632,23222.0
2022-09-20 11:25:00,23.66,23.66,23.62,23.62,40045.0,22.6225,22.6225,22.5842,22.5842,40045.0
2022-09-20 11:30:00,23.61,23.63,23.59,23.62,46546.0,22.5747,22.5938,22.5555,22.5842,46546.0
2022-09-20 11:35:00,23.62,23.63,23.57,23.57,20827.0,22.5842,22.5938,22.5364,22.5364,20827.0
2022-09-20 11:40:00,23.57,23.6,23.54,23.59,46423.0,22.5364,22.5651,22.5077,22.5555,46423.0
2022-09-20 11:45:00,23.6,23.63,23.59,23.59,37559.0,22.5651,22.5938,22.5555,22.5555,37559.0
2022-09-20 11:50:00,23.58,23.64,23.57,23.63,40198.0,22.546,22.6034,22.5364,22.5938,40198.0
2022-09-20 11:55:00,23.64,23.65,23.59,23.59,32169.0,22.6034,22.6129,22.5555,22.5555,32169.0
2022-09-20 12:00:00,23.6,23.6,23.57,23.6,26995.0,22.5651,22.5651,22.5364,22.5651,26995.0
2022-09-20 12:05:00,23.6,23.61,23.58,23.59,21601.0,22.5651,22.5747,22.546,22.5555,21601.0
2022-09-20 12:10:00,23.59,23.61,23.57,23.6,40474.0,22.5555,22.5747,22.5364,22.5651,40474.0
2022-09-20 12:15:00,23.59,23.59,23.55,23.59,27741.0,22.5555,22.5555,22.5173,22.5555,27741.0
2022-09-20 12:20:00,23.59,23.6,23.57,23.57,25909.0,22.5555,22.5651,22.5364,22.5364,25909.0
2022-09-20 12:25:00,23.57,23.57,23.52,23.52,27851.0,22.5364,22.5364,22.4886,22.4886,27851.0
2022-09-20 12:30:00,23.52,23.53,23.51,23.52,39576.0,22.4886,22.4982,22.4791,22.4886,39576.0
2022-09-20 12:35:00,23.52,23.55,23.52,23.55,16781.0,22.4886,22.5173,22.4886,22.5173,16781.0
2022-09-20 12:40:00,23.55,23.57,23.54,23.54,41340.0,22.5173,22.5364,22.5077,22.5077,41340.0
2022-09-20 12:45:00,23.54,23.56,23.54,23.55,23706.0,22.5077,22.5269,22.5077,22.5173,23706.0
2022-09-20 12:50:00,23.55,23.56,23.55,23.56,33450.0,22.5173,22.5269,22.5173,22.5269,33450.0
2022-09-20 12:55:00,23.57,23.59,23.56,23.57,12288.0,22.5364,22.5555,22.5269,22.5364,12288.0
2022-09-20 13:00:00,23.56,23.62,23.56,23.62,24385.0,22.5269,22.5842,22.5269,22.5842,24385.0
2022-09-20 13:05:00,23.62,23.65,23.61,23.64,29806.0,22.5842,22.6129,22.5747,22.6034,29806.0
2022-09-20 13:10:00,23.64,23.64,23.64,23.64,4625.0,22.6034,22.6034,22.6034,22.6034,4625.0
2022-09-20 13:15:00,23.64,23.66,23.62,23.63,20005.0,22.6034,22.6225,22.5842,22.5938,20005.0
2022-09-20 13:20:00,23.63,23.64,23.62,23.63,10954.0,22.5938,22.6034,22.5842,22.5938,10954.0
2022-09-20 13:25:00,23.61,23.61,23.55,23.57,25574.0,22.5747,22.5747,22.5173,22.5364,25574.0
2022-09-20 13:30:00,23.56,23.56,23.52,23.55,33414.0,22.5269,22.5269,22.4886,22.5173,33414.0
2022-09-20 13:35:00,23.55,23.61,23.55,23.61,23371.0,22.5173,22.5747,22.5173,22.5747,23371.0
2022-09-20 13:40:00,23.61,23.64,23.59,23.62,30770.0,22.5747,22.6034,22.5555,22.5842,30770.0
2022-09-20 13:45:00,23.62,23.63,23.59,23.59,21516.0,22.5842,22.5938,22.5555,22.5555,21516.0
2022-09-20 13:50:00,23.6,23.68,23.6,23.67,25157.0,22.5651,22.6416,22.5651,22.632,25157.0
2022-09-20 13:55:00,23.67,23.67,23.62,23.64,14533.0,22.632,22.632,22.5842,22.6034,14533.0
2022-09-20 14:00:00,23.63,23.68,23.63,23.68,22099.0,22.5938,22.6416,22.5938,22.6416,22099.0
2022-09-20 14:05:00,23.69,23.7,23.64,23.67,14911.0,22.6512,22.6607,22.6034,22.632,14911.0
2022-09-20 14:10:00,23.66,23.66,23.62,23.62,4720.0,22.6225,22.6225,22.5842,22.5842,4720.0
2022-09-20 14:15:00,23.61,23.67,23.61,23.67,10528.0,22.5747,22.632,22.5747,22.632,10528.0
2022-09-20 14:20:00,23.67,23.72,23.67,23.68,16386.0,22.632,22.6798,22.632,22.6416,16386.0
2022-09-20 14:25:00,23.67,23.68,23.64,23.67,24147.0,22.632,22.6416,22.6034,22.632,24147.0
2022-09-20 14:30:00,23.65,23.68,23.63,23.63,12921.0,22.6129,22.6416,22.5938,22.5938,12921.0
2022-09-20 14:35:00,23.63,23.65,23.62,23.62,11878.0,22.5938,22.6129,22.5842,22.5842,11878.0
2022-09-20 14:40:00,23.64,23.67,23.63,23.67,14663.0,22.6034,22.632,22.5938,22.632,14663.0
2022-09-20 14:45:00,23.67,23.73,23.67,23.68,29983.0,22.632,22.6894,22.632,22.6416,29983.0
2022-09-20 14:50:00,23.68,23.7,23.66,23.66,14885.0,22.6416,22.6607,22.6225,22.6225,14885.0
2022-09-20 14:55:00,23.65,23.7,23.65,23.69,9800.0,22.6129,22.6607,22.6129,22.6512,9800.0
2022-09-20 15:00:00,23.7,23.73,23.7,23.72,13620.0,22.6607,22.6894,22.6607,22.6798,13620.0
2022-09-20 15:05:00,23.73,23.73,23.66,23.68,13302.0,22.6894,22.6894,22.6225,22.6416,13302.0
2022-09-20 15:10:00,23.68,23.73,23.68,23.73,16035.0,22.6416,22.6894,22.6416,22.6894,16035.0
2022-09-20 15:15:00,23.72,23.73,23.7,23.73,12117.0,22.6798,22.6894,22.6607,22.6894,12117.0
2022-09-20 15:20:00,23.73,23.75,23.72,23.73,13284.0,22.6894,22.7085,22.6798,22.6894,13284.0
2022-09-20 15:25:00,23.73,23.74,23.72,23.73,5852.0,22.6894,22.699,22.6798,22.6894,5852.0
2022-09-20 15:30:00,23.73,23.8,23.73,23.79,22796.0,22.6894,22.7563,22.6894,22.7468,22796.0
2022-09-20 15:35:00,23.8,23.84,23.8,23.82,25542.0,22.7563,22.7946,22.7563,22.7755,25542.0
2022-09-20 15:40:00,23.81,23.82,23.77,23.82,21070.0,22.7659,22.7755,22.7277,22.7755,21070.0
2022-09-20 15:45:00,23.82,23.84,23.8,23.82,20370.0,22.7755,22.7946,22.7563,22.7755,20370.0
2022-09-20 15:50:00,23.81,23.84,23.8,23.82,40611.0,22.7659,22.7946,22.7563,22.7755,40611.0
2022-09-20 15:55:00,23.81,23.82,23.75,23.76,62915.0,22.7659,22.7755,22.7085,22.7181,62915.0
2022-09-21 09:30:00,24.0,24.0,23.7,23.76,266825.0,22.9476,22.9476,22.6607,22.7181,266825.0
2022-09-21 09:35:00,23.75,23.8,23.68,23.76,45163.0,22.7085,22.7563,22.6416,22.7181,45163.0
2022-09-21 09:40:00,23.76,23.85,23.75,23.77,101989.0,22.7181,22.8041,22.7085,22.7277,101989.0
2022-09-21 09:45:00,23.75,23.86,23.72,23.8,45024.0,22.7085,22.8137,22.6798,22.7563,45024.0
2022-09-21 09:50:00,23.79,23.79,23.71,23.76,20757.0,22.7468,22.7468,22.6703,22.7181,20757.0
2022-09-21 09:55:00,23.76,23.76,23.71,23.71,14870.0,22.7181,22.7181,22.6703,22.6703,14870.0
2022-09-21 10:00:00,23.71,23.84,23.71,23.84,36940.0,22.6703,22.7946,22.6703,22.7946,36940.0
2022-09-21 10:05:00,23.84,23.87,23.77,23.86,53869.0,22.7946,22.8233,22.7277,22.8137,53869.0
2022-09-21 10:10:00,23.86,23.86,23.8,23.83,18126.0,22.8137,22.8137,22.7563,22.785,18126.0
2022-09-21 10:15:00,23.82,23.86,23.78,23.78,17517.0,22.7755,22.8137,22.7372,22.7372,17517.0
2022-09-21 10:20:00,23.79,23.82,23.77,23.81,8982.0,22.7468,22.7755,22.7277,22.7659,8982.0
2022-09-21 10:25:00,23.8,23.86,23.77,23.84,10592.0,22.7563,22.8137,22.7277,22.7946,10592.0
2022-09-21 10:30:00,23.84,23.85,23.7,23.71,56109.0,22.7946,22.8041,22.6607,22.6703,56109.0
2022-09-21 10:35:00,23.71,23.71,23.67,23.67,37500.0,22.6703,22.6703,22.632,22.632,37500.0
2022-09-21 10:40:00,23.67,23.68,23.62,23.62,17083.0,22.632,22.6416,22.5842,22.5842,17083.0
2022-09-21 10:45:00,23.61,23.69,23.61,23.68,21950.0,22.5747,22.6512,22.5747,22.6416,21950.0
2022-09-21 10:50:00,23.67,23.68,23.64,23.65,28635.0,22.632,22.6416,22.6034,22.6129,28635.0
2022-09-21 10:55:00,23.63,23.65,23.61,23.64,19713.0,22.5938,22.6129,22.5747,22.6034,19713.0
2022-09-21 11:00:00,23.63,23.64,23.57,23.57,13970.0,22.5938,22.6034,22.5364,22.5364,13970.0
2022-09-21 11:05:00,23.57,23.59,23.56,23.57,12581.0,22.5364,22.5555,22.5269,22.5364,12581.0
2022-09-21 11:10:00,23.57,23.63,23.57,23.63,14520.0,22.5364,22.5938,22.5364,22.5938,14520.0
2022-09-21 11:15:00,23.65,23.66,23.63,23.64,31488.0,22.6129,22.6225,22.5938,22.6034,31488.0
2022-09-21 11:20:00,23.64,23.71,23.64,23.7,18784.0,22.6034,22.6703,22.6034,22.6607,18784.0
2022-09-21 11:25:00,23.7,23.71,23.68,23.71,14217.0,22.6607,22.6703,22.6416,22.6703,14217.0
2022-09-21 11:30:00,23.72,23.72,23.71,23.71,8047.0,22.6798,22.6798,22.6703,22.6703,8047.0
2022-09-21 11:35:00,23.71,23.71,23.67,23.7,24094.0,22.6703,22.6703,22.632,22.6607,24094.0
2022-09-21 11:40:00,23.7,23.73,23.7,23.72,18765.0,22.6607,22.6894,22.6607,22.6798,18765.0
2022-09-21 11:45:00,23.72,23.73,23.7,23.72,22526.0,22.6798,22.6894,22.6607,22.6798,22526.0
2022-09-21 11:50:00,23.71,23.71,23.69,23.71,22742.0,22.6703,22.6703,22.6512,22.6703,22742.0
2022-09-21 11:55:00,23.71,23.71,23.71,23.71,6467.0,22.6703,22.6703,22.6703,22.6703,6467.0
2022-09-21 12:00:00,23.71,23.71,23.68,23.7,46296.0,22.6703,22.6703,22.6416,22.6607,46296.0
2022-09-21 12:05:00,23.7,23.73,23.7,23.72,5851.0,22.6607,22.6894,22.6607,22.6798,5851.0
2022-09-21 12:10:00,23.71,23.72,23.71,23.72,10031.0,22.6703,22.6798,22.6703,22.6798,10031.0
2022-09-21 12:15:00,23.71,23.75,23.7,23.73,38626.0,22.6703,22.7085,22.6607,22.6894,38626.0
2022-09-21 12:20:00,23.73,23.75,23.73,23.73,40835.0,22.6894,22.7085,22.6894,22.6894,40835.0
2022-09-21 12:25:00,23.73,23.75,23.73,23.73,9619.0,22.6894,22.7085,22.6894,22.6894,9619.0
2022-09-21 12:30:00,23.73,23.75,23.73,23.74,9660.0,22.6894,22.7085,22.6894,22.699,9660.0
2022-09-21 12:35:00,23.74,23.74,23.73,23.73,5500.0,22.699,22.699,22.6894,22.6894,5500.0
2022-09-21 12:40:00,23.72,23.73,23.67,23.67,13794.0,22.6798,22.6894,22.632,22.632,13794.0
2022-09-21 12:45:00,23.67,23.67,23.66,23.67,1040.0,22.632,22.632,22.6225,22.632,1040.0
2022-09-21 12:50:00,23.68,23.68,23.64,23.64,17137.0,22.6416,22.6416,22.6034,22.6034,17137.0
2022-09-21 12:55:00,23.64,23.65,23.61,23.65,10465.0,22.6034,22.6129,22.5747,22.6129,10465.0
2022-09-21 13:00:00,23.65,23.66,23.64,23.64,14072.0,22.6129,22.6225,22.6034,22.6034,14072.0
2022-09-21 13:05:00,23.64,23.66,23.63,23.64,18728.0,22.6034,22.6225,22.5938,22.6034,18728.0
2022-09-21 13:10:00,23.64,23.7,23.64,23.7,100170.0,22.6034,22.6607,22.6034,22.6607,100170.0
2022-09-21 13:15:00,23.68,23.71,23.68,23.71,4419.0,22.6416,22.6703,22.6416,22.6703,4419.0
2022-09-21 13:20:00,23.72,23.79,23.72,23.78,24674.0,22.6798,22.7468,22.6798,22.7372,24674.0
2022-09-21 13:25:00,23.79,23.8,23.78,23.8,13225.0,22.7468,22.7563,22.7372,22.7563,13225.0
2022-09-21 13:30:00,23.8,23.82,23.8,23.82,24642.0,22.7563,22.7755,22.7563,22.7755,24642.0
2022-09-21 13:35:00,23.82,23.84,23.82,23.84,11598.0,22.7755,22.7946,22.7755,22.7946,11598.0
2022-09-21 13:40:00,23.84,23.84,23.81,23.81,18809.0,22.7946,22.7946,22.7659,22.7659,18809.0
2022-09-21 13:45:00,23.82,23.83,23.81,23.83,14701.0,22.7755,22.785,22.7659,22.785,14701.0
2022-09-21 13:50:00,23.85,23.88,23.84,23.88,18501.0,22.8041,22.8328,22.7946,22.8328,18501.0
2022-09-21 13:55:00,23.87,23.87,23.82,23.82,11730.0,22.8233,22.8233,22.7755,22.7755,11730.0
2022-09-21 14:00:00,23.81,23.81,23.47,23.5,124076.0,22.7659,22.7659,22.4408,22.4695,124076.0
2022-09-21 14:05:00,23.5,23.66,23.39,23.55,107576.0,22.4695,22.6225,22.3643,22.5173,107576.0
2022-09-21 14:10:00,23.57,23.63,23.41,23.43,93698.0,22.5364,22.5938,22.3834,22.4026,93698.0
2022-09-21 14:15:00,23.42,23.59,23.42,23.52,133227.0,22.393,22.5555,22.393,22.4886,133227.0
2022-09-21 14:20:00,23.52,23.64,23.52,23.61,65691.0,22.4886,22.6034,22.4886,22.5747,65691.0
2022-09-21 14:25:00,23.6,23.66,23.56,23.58,62779.0,22.5651,22.6225,22.5269,22.546,62779.0
2022-09-21 14:30:00,23.57,24.08,23.51,24.06,246002.0,22.5364,23.0241,22.4791,23.0049,246002.0
2022-09-21 14:35:00,24.06,24.22,23.98,24.06,406801.0,23.0049,23.1579,22.9284,23.0049,406801.0
2022-09-21 14:40:00,24.06,24.43,24.01,24.39,268112.0,23.0049,23.3587,22.9571,23.3205,268112.0
2022-09-21 14:45:00,24.39,24.49,24.13,24.2,222049.0,23.3205,23.4161,23.0719,23.1388,222049.0
2022-09-21 14:50:00,24.2,24.44,24.11,24.42,119669.0,23.1388,23.3683,23.0527,23.3491,119669.0
2022-09-21 14:55:00,24.43,24.46,24.29,24.37,96768.0,23.3587,23.3874,23.2248,23.3013,96768.0
2022-09-21 15:00:00,24.39,24.43,24.28,24.33,70110.0,23.3205,23.3587,23.2153,23.2631,70110.0
2022-09-21 15:05:00,24.31,24.42,24.3,24.32,102505.0,23.244,23.3491,23.2344,23.2535,102505.0
2022-09-21 15:10:00,24.32,24.4,24.1,24.4,136399.0,23.2535,23.33,23.0432,23.33,136399.0
2022-09-21 15:15:00,24.38,24.41,24.3,24.32,103345.0,23.3109,23.3396,23.2344,23.2535,103345.0
2022-09-21 15:20:00,24.3,24.31,24.23,24.25,71817.0,23.2344,23.244,23.1675,23.1866,71817.0
2022-09-21 15:25:00,24.25,24.25,24.11,24.12,72086.0,23.1866,23.1866,23.0527,23.0623,72086.0
2022-09-21 15:30:00,24.13,24.13,24.01,24.09,130949.0,23.0719,23.0719,22.9571,23.0336,130949.0
2022-09-21 15:35:00,24.09,24.09,23.96,23.96,45371.0,23.0336,23.0336,22.9093,22.9093,45371.0
2022-09-21 15:40:00,23.97,23.98,23.86,23.86,60576.0,22.9189,22.9284,22.8137,22.8137,60576.0
2022-09-21 15:45:00,23.85,23.89,23.8,23.83,51975.0,22.8041,22.8424,22.7563,22.785,51975.0
2022-09-21 15:50:00,23.84,23.89,23.83,23.88,58008.0,22.7946,22.8424,22.785,22.8328,58008.0
2022-09-21 15:55:00,23.88,23.88,23.81,23.81,157601.0,22.8328,22.8328,22.7659,22.7659,157601.0
2022-09-22 09:30:00,23.92,24.18,23.92,24.09,185562.0,22.8711,23.1197,22.8711,23.0336,185562.0
2022-09-22 09:35:00,24.08,24.25,24.05,24.08,117713.0,23.0241,23.1866,22.9954,23.0241,117713.0
2022-09-22 09:40:00,24.08,24.1,23.81,23.81,104221.0,23.0241,23.0432,22.7659,22.7659,104221.0
2022-09-22 09:45:00,23.81,23.84,23.68,23.69,49234.0,22.7659,22.7946,22.6416,22.6512,49234.0
2022-09-22 09:50:00,23.69,23.79,23.68,23.69,42411.0,22.6512,22.7468,22.6416,22.6512,42411.0
2022-09-22 09:55:00,23.71,23.76,23.67,23.72,49886.0,22.6703,22.7181,22.632,22.6798,49886.0
2022-09-22 10:00:00,23.69,23.71,23.57,23.59,117131.0,22.6512,22.6703,22.5364,22.5555,117131.0
2022-09-22 10:05:00,23.58,23.74,23.57,23.74,65199.0,22.546,22.699,22.5364,22.699,65199.0
2022-09-22 10:10:00,23.74,23.91,23.71,23.91,50326.0,22.699,22.8615,22.6703,22.8615,50326.0
2022-09-22 10:15:00,23.91,23.97,23.86,23.92,220852.0,22.8615,22.9189,22.8137,22.8711,220852.0
2022-09-22 10:20:00,23.92,24.01,23.91,23.97,101678.0,22.8711,22.9571,22.8615,22.9189,101678.0
2022-09-22 10:25:00,23.97,24.08,23.97,24.07,96127.0,22.9189,23.0241,22.9189,23.0145,96127.0
2022-09-22 10:30:00,24.07,24.07,23.92,23.92,51617.0,23.0145,23.0145,22.8711,22.8711,51617.0
2022-09-22 10:35:00,23.94,24.01,23.9,24.0,53687.0,22.8902,22.9571,22.852,22.9476,53687.0
2022-09-22 10:40:00,24.0,24.05,23.92,23.96,103452.0,22.9476,22.9954,22.8711,22.9093,103452.0
2022-09-22 10:45:00,23.94,24.01,23.94,23.98,62739.0,22.8902,22.9571,22.8902,22.9284,62739.0
2022-09-22 10:50:00,23.97,23.97,23.85,23.85,28628.0,22.9189,22.9189,22.8041,22.8041,28628.0
2022-09-22 10:55:00,23.84,23.89,23.78,23.8,26123.0,22.7946,22.8424,22.7372,22.7563,26123.0
2022-09-22 11:00:00,23.8,23.81,23.75,23.75,21449.0,22.7563,22.7659,22.7085,22.7085,21449.0
2022-09-22 11:05:00,23.77,23.83,23.77,23.82,35518.0,22.7277,22.785,22.7277,22.7755,35518.0
2022-09-22 11:10:00,23.8,23.8,23.68,23.69,58649.0,22.7563,22.7563,22.6416,22.6512,58649.0
2022-09-22 11:15:00,23.68,23.69,23.63,23.63,53663.0,22.6416,22.6512,22.5938,22.5938,53663.0
2022-09-22 11:20:00,23.63,23.66,23.59,23.64,40684.0,22.5938,22.6225,22.5555,22.6034,40684.0
2022-09-22 11:25:00,23.65,23.7,23.64,23.68,66143.0,22.6129,22.6607,22.6034,22.6416,66143.0
2022-09-22 11:30:00,23.69,23.78,23.66,23.76,78144.0,22.6512,22.7372,22.6225,22.7181,78144.0
2022-09-22 11:35:00,23.76,23.8,23.72,23.72,16844.0,22.7181,22.7563,22.6798,22.6798,16844.0
2022-09-22 11:40:00,23.71,23.71,23.59,23.59,46966.0,22.6703,22.6703,22.5555,22.5555,46966.0
2022-09-22 11:45:00,23.58,23.72,23.58,23.72,31966.0,22.546,22.6798,22.546,22.6798,31966.0
2022-09-22 11:50:00,23.72,23.77,23.69,23.71,23541.0,22.6798,22.7277,22.6512,22.6703,23541.0
2022-09-22 11:55:00,23.69,23.69,23.64,23.66,8916.0,22.6512,22.6512,22.6034,22.6225,8916.0
2022-09-22 12:00:00,23.65,23.69,23.65,23.65,9031.0,22.6129,22.6512,22.6129,22.6129,9031.0
2022-09-22 12:05:00,23.66,23.7,23.66,23.69,5922.0,22.6225,22.6607,22.6225,22.6512,5922.0
2022-09-22 12:10:00,23.69,23.69,23.64,23.66,16120.0,22.6512,22.6512,22.6034,22.6225,16120.0
2022-09-22 12:15:00,23.69,23.71,23.65,23.7,29340.0,22.6512,22.6703,22.6129,22.6607,29340.0
2022-09-22 12:20:00,23.7,23.75,23.67,23.73,13895.0,22.6607,22.7085,22.632,22.6894,13895.0
2022-09-22 12:25:00,23.73,23.74,23.67,23.68,14786.0,22.6894,22.699,22.632,22.6416,14786.0
2022-09-22 12:30:00,23.68,23.71,23.65,23.7,26213.0,22.6416,22.6703,22.6129,22.6607,26213.0
2022-09-22 12:35:00,23.7,23.77,23.7,23.77,8537.0,22.6607,22.7277,22.6607,22.7277,8537.0
2022-09-22 12:40:00,23.77,23.78,23.73,23.74,6992.0,22.7277,22.7372,22.6894,22.699,6992.0
2022-09-22 12:45:00,23.74,23.76,23.69,23.71,8225.0,22.699,22.7181,22.6512,22.6703,8225.0
2022-09-22 12:50:00,23.71,23.81,23.71,23.77,55115.0,22.6703,22.7659,22.6703,22.7277,55115.0
2022-09-22 12:55:00,23.77,23.78,23.75,23.77,9609.0,22.7277,22.7372,22.7085,22.7277,9609.0
2022-09-22 13:00:00,23.76,23.76,23.7,23.71,8552.0,22.7181,22.7181,22.6607,22.6703,8552.0
2022-09-22 13:05:00,23.71,23.73,23.7,23.71,8483.0,22.6703,22.6894,22.6607,22.6703,8483.0
2022-09-22 13:10:00,23.72,23.73,23.69,23.7,6759.0,22.6798,22.6894,22.6512,22.6607,6759.0
2022-09-22 13:15:00,23.7,23.75,23.68,23.74,28417.0,22.6607,22.7085,22.6416,22.699,28417.0
2022-09-22 13:20:00,23.74,23.74,23.7,23.7,2612.0,22.699,22.699,22.6607,22.6607,2612.0
2022-09-22 13:25:00,23.7,23.72,23.7,23.71,7129.0,22.6607,22.6798,22.6607,22.6703,7129.0
2022-09-22 13:30:00,23.71,23.71,23.68,23.69,3261.0,22.6703,22.6703,22.6416,22.6512,3261.0
2022-09-22 13:35:00,23.69,23.73,23.67,23.71,9230.0,22.6512,22.6894,22.632,22.6703,9230.0
2022-09-22 13:40:00,23.71,23.74,23.71,23.71,7252.0,22.6703,22.699,22.6703,22.6703,7252.0
2022-09-22 13:45:00,23.7,23.72,23.68,23.7,20902.0,22.6607,22.6798,22.6416,22.6607,20902.0
2022-09-22 13:50:00,23.71,23.77,23.71,23.77,11043.0,22.6703,22.7277,22.6703,22.7277,11043.0
2022-09-22 13:55:00,23.78,23.8,23.75,23.75,16616.0,22.7372,22.7563,22.7085,22.7085,16616.0
2022-09-22 14:00:00,23.75,23.75,23.69,23.69,11100.0,22.7085,22.7085,22.6512,22.6512,11100.0
2022-09-22 14:05:00,23.69,23.71,23.69,23.71,8280.0,22.6512,22.6703,22.6512,22.6703,8280.0
2022-09-22 14:10:00,23.71,23.72,23.67,23.67,14340.0,22.6703,22.6798,22.632,22.632,14340.0
2022-09-22 14:15:00,23.68,23.7,23.68,23.68,5144.0,22.6416,22.6607,22.6416,22.6416,5144.0
2022-09-22 14:20:00,23.68,23.68,23.66,23.67,13995.0,22.6416,22.6416,22.6225,22.632,13995.0
2022-09-22 14:25:00,23.67,23.7,23.67,23.68,20393.0,22.632,22.6607,22.632,22.6416,20393.0
2022-09-22 14:30:00,23.67,23.72,23.67,23.72,20840.0,22.632,22.6798,22.632,22.6798,20840.0
2022-09-22 14:35:00,23.73,23.78,23.71,23.78,17873.0,22.6894,22.7372,22.6703,22.7372,17873.0
2022-09-22 14:40:00,23.79,23.79,23.75,23.76,7923.0,22.7468,22.7468,22.7085,22.7181,7923.0
2022-09-22 14:45:00,23.74,23.74,23.7,23.7,9245.0,22.699,22.699,22.6607,22.6607,9245.0
2022-09-22 14:50:00,23.7,23.79,23.7,23.77,38627.0,22.6607,22.7468,22.6607,22.7277,38627.0
2022-09-22 14:55:00,23.77,23.78,23.73,23.73,21016.0,22.7277,22.7372,22.6894,22.6894,21016.0
2022-09-22 15:00:00,23.74,23.8,23.74,23.79,16202.0,22.699,22.7563,22.699,22.7468,16202.0
2022-09-22 15:05:00,23.8,23.86,23.8,23.86,50468.0,22.7563,22.8137,22.7563,22.8137,50468.0
2022-09-22 15:10:00,23.87,23.91,23.85,23.9,108366.0,22.8233,22.8615,22.8041,22.852,108366.0
2022-09-22 15:15:00,23.9,23.93,23.87,23.87,39110.0,22.852,22.8806,22.8233,22.8233,39110.0
2022-09-22 15:20:00,23.86,23.87,23.84,23.86,32078.0,22.8137,22.8233,22.7946,22.8137,32078.0
2022-09-22 15:25:00,23.85,23.87,23.82,23.87,20327.0,22.8041,22.8233,22.7755,22.8233,20327.0
2022-09-22 15:30:00,23.88,23.89,23.85,23.85,30365.0,22.8328,22.8424,22.8041,22.8041,30365.0
2022-09-22 15:35:00,23.85,23.86,23.83,23.84,16657.0,22.8041,22.8137,22.785,22.7946,16657.0
2022-09-22 15:40:00,23.85,23.86,23.84,23.86,23578.0,22.8041,22.8137,22.7946,22.8137,23578.0
2022-09-22 15:45:00,23.87,23.89,23.85,23.87,32235.0,22.8233,22.8424,22.8041,22.8233,32235.0
2022-09-22 15:50:00,23.86,23.86,23.77,23.77,70860.0,22.8137,22.8137,22.7277,22.7277,70860.0
2022-09-22 15:55:00,23.77,23.77,23.69,23.72,457091.0,22.7277,22.7277,22.6512,22.6798,457091.0
2022-09-23 09:30:00,23.0,23.03,22.84,22.91,302590.0,21.9914,22.0201,21.8384,21.9054,302590.0
2022-09-23 09:35:00,22.91,22.92,22.7,22.74,196125.0,21.9054,21.9149,21.7046,21.7428,196125.0
2022-09-23 09:40:00,22.74,22.84,22.72,22.79,176304.0,21.7428,21.8384,21.7237,21.7906,176304.0
2022-09-23 09:45:00,22.78,22.82,22.66,22.68,290606.0,21.7811,21.8193,21.6663,21.6854,290606.0
2022-09-23 09:50:00,22.67,22.85,22.63,22.73,161812.0,21.6759,21.848,21.6376,21.7333,161812.0
2022-09-23 09:55:00,22.72,22.73,22.6,22.62,170035.0,21.7237,21.7333,21.609,21.6281,170035.0
2022-09-23 10:00:00,22.61,22.75,22.59,22.67,177897.0,21.6185,21.7524,21.5994,21.6759,177897.0
2022-09-23 10:05:00,22.68,22.78,22.61,22.64,138209.0,21.6854,21.7811,21.6185,21.6472,138209.0
2022-09-23 10:10:00,22.63,22.64,22.57,22.57,104794.0,21.6376,21.6472,21.5803,21.5803,104794.0
2022-09-23 10:15:00,22.57,22.58,22.52,22.56,140039.0,21.5803,21.5898,21.5325,21.5707,140039.0
2022-09-23 10:20:00,22.56,22.56,22.5,22.5,92468.0,21.5707,21.5707,21.5133,21.5133,92468.0
2022-09-23 10:25:00,22.49,22.64,22.48,22.64,75325.0,21.5038,21.6472,21.4942,21.6472,75325.0
2022-09-23 10:30:00,22.64,22.64,22.47,22.47,117615.0,21.6472,21.6472,21.4847,21.4847,117615.0
2022-09-23 10:35:00,22.47,22.48,22.44,22.46,94089.0,21.4847,21.4942,21.456,21.4751,94089.0
2022-09-23 10:40:00,22.45,22.48,22.41,22.44,132650.0,21.4655,21.4942,21.4273,21.456,132650.0
2022-09-23 10:45:00,22.43,22.46,22.38,22.39,113255.0,21.4464,21.4751,21.3986,21.4082,113255.0
2022-09-23 10:50:00,22.39,22.43,22.37,22.4,116715.0,21.4082,21.4464,21.389,21.4177,116715.0
2022-09-23 10:55:00,22.41,22.44,22.38,22.38,60414.0,21.4273,21.456,21.3986,21.3986,60414.0
2022-09-23 11:00:00,22.38,22.39,22.3,22.34,171368.0,21.3986,21.4082,21.3221,21.3604,171368.0
2022-09-23 11:05:00,22.35,22.41,22.32,22.33,65513.0,21.3699,21.4273,21.3412,21.3508,65513.0
2022-09-23 11:10:00,22.33,22.37,22.23,22.23,83745.0,21.3508,21.389,21.2552,21.2552,83745.0
2022-09-23 11:15:00,22.23,22.28,22.23,22.25,64116.0,21.2552,21.303,21.2552,21.2743,64116.0
2022-09-23 11:20:00,22.25,22.32,22.24,22.32,74330.0,21.2743,21.3412,21.2647,21.3412,74330.0
2022-09-23 11:25:00,22.32,22.36,22.32,22.36,63360.0,21.3412,21.3795,21.3412,21.3795,63360.0
2022-09-23 11:30:00,22.35,22.41,22.34,22.38,47683.0,21.3699,21.4273,21.3604,21.3986,47683.0
2022-09-23 11:35:00,22.39,22.4,22.35,22.36,19223.0,21.4082,21.4177,21.3699,21.3795,19223.0
2022-09-23 11:40:00,22.35,22.38,22.33,22.33,58036.0,21.3699,21.3986,21.3508,21.3508,58036.0
2022-09-23 11:45:00,22.32,22.37,22.32,22.37,31176.0,21.3412,21.389,21.3412,21.389,31176.0
2022-09-23 11:50:00,22.37,22.39,22.32,22.34,73681.0,21.389,21.4082,21.3412,21.3604,73681.0
2022-09-23 11:55:00,22.34,22.34,22.31,22.31,13859.0,21.3604,21.3604,21.3317,21.3317,13859.0
2022-09-23 12:00:00,22.31,22.32,22.3,22.32,15654.0,21.3317,21.3412,21.3221,21.3412,15654.0
2022-09-23 12:05:00,22.32,22.34,22.32,22.34,41414.0,21.3412,21.3604,21.3412,21.3604,41414.0
2022-09-23 12:10:00,22.33,22.34,22.32,22.33,31068.0,21.3508,21.3604,21.3412,21.3508,31068.0
2022-09-23 12:15:00,22.33,22.38,22.33,22.36,39340.0,21.3508,21.3986,21.3508,21.3795,39340.0
2022-09-23 12:20:00,22.36,22.43,22.35,22.35,47897.0,21.3795,21.4464,21.3699,21.3699,47897.0
2022-09-23 12:25:00,22.35,22.38,22.34,22.36,36010.0,21.3699,21.3986,21.3604,21.3795,36010.0
2022-09-23 12:30:00,22.36,22.36,22.27,22.29,32704.0,21.3795,21.3795,21.2934,21.3126,32704.0
2022-09-23 12:35:00,22.28,22.29,22.28,22.29,20727.0,21.303,21.3126,21.303,21.3126,20727.0
2022-09-23 12:40:00,22.28,22.29,22.27,22.27,20546.0,21.303,21.3126,21.2934,21.2934,20546.0
2022-09-23 12:45:00,22.28,22.34,22.28,22.34,42001.0,21.303,21.3604,21.303,21.3604,42001.0
2022-09-23 12:50:00,22.34,22.45,22.34,22.43,88731.0,21.3604,21.4655,21.3604,21.4464,88731.0
2022-09-23 12:55:00,22.41,22.41,22.38,22.41,33261.0,21.4273,21.4273,21.3986,21.4273,33261.0
2022-09-23 13:00:00,22.4,22.46,22.39,22.45,31720.0,21.4177,21.4751,21.4082,21.4655,31720.0
2022-09-23 13:05:00,22.44,22.44,22.39,22.39,31380.0,21.456,21.456,21.4082,21.4082,31380.0
2022-09-23 13:10:00,22.38,22.38,22.36,22.38,31004.0,21.3986,21.3986,21.3795,21.3986,31004.0
2022-09-23 13:15:00,22.38,22.48,22.37,22.48,42760.0,21.3986,21.4942,21.389,21.4942,42760.0
2022-09-23 13:20:00,22.47,22.48,22.45,22.45,44425.0,21.4847,21.4942,21.4655,21.4655,44425.0
2022-09-23 13:25:00,22.45,22.48,22.4,22.41,71070.0,21.4655,21.4942,21.4177,21.4273,71070.0
2022-09-23 13:30:00,22.4,22.42,22.38,22.41,40069.0,21.4177,21.4369,21.3986,21.4273,40069.0
2022-09-23 13:35:00,22.41,22.41,22.32,22.33,51275.0,21.4273,21.4273,21.3412,21.3508,51275.0
2022-09-23 13:40:00,22.32,22.34,22.32,22.33,31768.0,21.3412,21.3604,21.3412,21.3508,31768.0
2022-09-23 13:45:00,22.34,22.38,22.33,22.36,31358.0,21.3604,21.3986,21.3508,21.3795,31358.0
2022-09-23 13:50:00,22.38,22.39,22.36,22.37,31450.0,21.3986,21.4082,21.3795,21.389,31450.0
2022-09-23 13:55:00,22.38,22.44,22.36,22.41,32692.0,21.3986,21.456,21.3795,21.4273,32692.0
2022-09-23 14:00:00,22.4,22.4,22.38,22.39,45444.0,21.4177,21.4177,21.3986,21.4082,45444.0
2022-09-23 14:05:00,22.39,22.43,22.33,22.34,48120.0,21.4082,21.4464,21.3508,21.3604,48120.0
2022-09-23 14:10:00,22.34,22.36,22.3,22.32,24301.0,21.3604,21.3795,21.3221,21.3412,24301.0
2022-09-23 14:15:00,22.32,22.33,22.3,22.3,20850.0,21.3412,21.3508,21.3221,21.3221,20850.0
2022-09-23 14:20:00,22.3,22.34,22.29,22.32,27592.0,21.3221,21.3604,21.3126,21.3412,27592.0
2022-09-23 14:25:00,22.33,22.36,22.33,22.34,19125.0,21.3508,21.3795,21.3508,21.3604,19125.0
2022-09-23 14:30:00,22.34,22.34,22.3,22.32,48506.0,21.3604,21.3604,21.3221,21.3412,48506.0
2022-09-23 14:35:00,22.32,22.32,22.29,22.3,21045.0,21.3412,21.3412,21.3126,21.3221,21045.0
2022-09-23 14:40:00,22.3,22.33,22.3,22.31,32796.0,21.3221,21.3508,21.3221,21.3317,32796.0
2022-09-23 14:45:00,22.3,22.34,22.3,22.3,33207.0,21.3221,21.3604,21.3221,21.3221,33207.0
2022-09-23 14:50:00,22.3,22.3,22.27,22.27,41161.0,21.3221,21.3221,21.2934,21.2934,41161.0
2022-09-23 14:55:00,22.27,22.27,22.2,22.21,114306.0,21.2934,21.2934,21.2265,21.2361,114306.0
2022-09-23 15:00:00,22.21,22.34,22.21,22.34,61193.0,21.2361,21.3604,21.2361,21.3604,61193.0
2022-09-23 15:05:00,22.34,22.51,22.33,22.46,225078.0,21.3604,21.5229,21.3508,21.4751,225078.0
2022-09-23 15:10:00,22.47,22.48,22.35,22.38,54921.0,21.4847,21.4942,21.3699,21.3986,54921.0
2022-09-23 15:15:00,22.39,22.45,22.39,22.39,51726.0,21.4082,21.4655,21.4082,21.4082,51726.0
2022-09-23 15:20:00,22.39,22.42,22.36,22.38,53556.0,21.4082,21.4369,21.3795,21.3986,53556.0
2022-09-23 15:25:00,22.38,22.39,22.34,22.39,37192.0,21.3986,21.4082,21.3604,21.4082,37192.0
2022-09-23 15:30:00,22.39,22.45,22.39,22.44,65992.0,21.4082,21.4655,21.4082,21.456,65992.0
2022-09-23 15:35:00,22.45,22.5,22.44,22.5,92342.0,21.4655,21.5133,21.456,21.5133,92342.0
2022-09-23 15:40:00,22.5,22.57,22.48,22.57,47152.0,21.5133,21.5803,21.4942,21.5803,47152.0
2022-09-23 15:45:00,22.57,22.59,22.48,22.49,182725.0,21.5803,21.5994,21.4942,21.5038,182725.0
2022-09-23 15:50:00,22.49,22.54,22.45,22.52,150718.0,21.5038,21.5516,21.4655,21.5325,150718.0
2022-09-23 15:55:00,22.52,22.53,22.44,22.46,492234.0,21.5325,21.542,21.456,21.4751,492234.0
2022-09-26 09:30:00,22.4,22.4,22.22,22.27,272985.0,21.4177,21.4177,21.2456,21.2934,272985.0
2022-09-26 09:35:00,22.27,22.36,22.24,22.3,82708.0,21.2934,21.3795,21.2647,21.3221,82708.0
2022-09-26 09:40:00,22.3,22.3,22.13,22.14,163014.0,21.3221,21.3221,21.1596,21.1691,163014.0
2022-09-26 09:45:00,22.14,22.27,22.12,22.24,83701.0,21.1691,21.2934,21.15,21.2647,83701.0
2022-09-26 09:50:00,22.23,22.29,22.18,22.18,71744.0,21.2552,21.3126,21.2074,21.2074,71744.0
2022-09-26 09:55:00,22.18,22.44,22.16,22.34,201536.0,21.2074,21.456,21.1883,21.3604,201536.0
2022-09-26 10:00:00,22.34,22.36,22.28,22.36,79764.0,21.3604,21.3795,21.303,21.3795,79764.0
2022-09-26 10:05:00,22.37,22.44,22.35,22.4,31791.0,21.389,21.456,21.3699,21.4177,31791.0
2022-09-26 10:10:00,22.4,22.48,22.29,22.45,60800.0,21.4177,21.4942,21.3126,21.4655,60800.0
2022-09-26 10:15:00,22.45,22.51,22.42,22.43,63596.0,21.4655,21.5229,21.4369,21.4464,63596.0
2022-09-26 10:20:00,22.43,22.54,22.4,22.53,38131.0,21.4464,21.5516,21.4177,21.542,38131.0
2022-09-26 10:25:00,22.51,22.51,22.39,22.47,18285.0,21.5229,21.5229,21.4082,21.4847,18285.0
2022-09-26 10:30:00,22.46,22.49,22.41,22.43,68181.0,21.4751,21.5038,21.4273,21.4464,68181.0
2022-09-26 10:35:00,22.43,22.54,22.43,22.53,52864.0,21.4464,21.5516,21.4464,21.542,52864.0
2022-09-26 10:40:00,22.54,22.54,22.39,22.4,42064.0,21.5516,21.5516,21.4082,21.4177,42064.0
2022-09-26 10:45:00,22.4,22.41,22.32,22.36,51327.0,21.4177,21.4273,21.3412,21.3795,51327.0
2022-09-26 10:50:00,22.36,22.38,22.31,22.36,32045.0,21.3795,21.3986,21.3317,21.3795,32045.0
2022-09-26 10:55:00,22.33,22.35,22.32,22.32,20026.0,21.3508,21.3699,21.3412,21.3412,20026.0
2022-09-26 11:00:00,22.31,22.35,22.31,22.33,37756.0,21.3317,21.3699,21.3317,21.3508,37756.0
2022-09-26 11:05:00,22.32,22.32,22.25,22.25,25348.0,21.3412,21.3412,21.2743,21.2743,25348.0
2022-09-26 11:10:00,22.24,22.32,22.24,22.32,28080.0,21.2647,21.3412,21.2647,21.3412,28080.0
2022-09-26 11:15:00,22.34,22.34,22.24,22.24,23196.0,21.3604,21.3604,21.2647,21.2647,23196.0
2022-09-26 11:20:00,22.24,22.29,22.22,22.25,42151.0,21.2647,21.3126,21.2456,21.2743,42151.0
2022-09-26 11:25:00,22.25,22.25,22.2,22.22,33803.0,21.2743,21.2743,21.2265,21.2456,33803.0
2022-09-26 11:30:00,22.22,22.25,22.16,22.16,52144.0,21.2456,21.2743,21.1883,21.1883,52144.0
2022-09-26 11:35:00,22.16,22.23,22.15,22.18,32837.0,21.1883,21.2552,21.1787,21.2074,32837.0
2022-09-26 11:40:00,22.2,22.2,22.1,22.1,58508.0,21.2265,21.2265,21.1309,21.1309,58508.0
2022-09-26 11:45:00,22.09,22.09,22.02,22.07,59720.0,21.1213,21.1213,21.0544,21.1022,59720.0
2022-09-26 11:50:00,22.07,22.09,22.05,22.07,14181.0,21.1022,21.1213,21.0831,21.1022,14181.0
2022-09-26 11:55:00,22.08,22.12,22.05,22.05,22219.0,21.1118,21.15,21.0831,21.0831,22219.0
2022-09-26 12:00:00,22.05,22.05,21.95,21.95,33795.0,21.0831,21.0831,20.9875,20.9875,33795.0
2022-09-26 12:05:00,21.95,21.98,21.94,21.98,24053.0,20.9875,21.0161,20.9779,21.0161,24053.0
2022-09-26 12:10:00,22.0,22.04,21.99,22.03,16944.0,21.0353,21.0735,21.0257,21.064,16944.0
2022-09-26 12:15:00,22.02,22.03,21.99,22.02,18089.0,21.0544,21.064,21.0257,21.0544,18089.0
2022-09-26 12:20:00,22.02,22.02,21.96,21.97,17671.0,21.0544,21.0544,20.997,21.0066,17671.0
2022-09-26 12:25:00,21.96,22.0,21.95,21.95,32461.0,20.997,21.0353,20.9875,20.9875,32461.0
2022-09-26 12:30:00,21.95,21.95,21.89,21.91,28450.0,20.9875,20.9875,20.9301,20.9492,28450.0
2022-09-26 12:35:00,21.91,21.91,21.85,21.87,52534.0,20.9492,20.9492,20.8918,20.911,52534.0
2022-09-26 12:40:00,21.86,21.87,21.85,21.86,17794.0,20.9014,20.911,20.8918,20.9014,17794.0
2022-09-26 12:45:00,21.86,21.93,21.83,21.89,52191.0,20.9014,20.9683,20.8727,20.9301,52191.0
2022-09-26 12:50:00,21.88,21.92,21.87,21.9,20692.0,20.9205,20.9588,20.911,20.9397,20692.0
2022-09-26 12:55:00,21.91,21.93,21.89,21.9,16321.0,20.9492,20.9683,20.9301,20.9397,16321.0
2022-09-26 13:00:00,21.9,21.9,21.86,21.86,26366.0,20.9397,20.9397,20.9014,20.9014,26366.0
2022-09-26 13:05:00,21.84,21.84,21.81,21.82,32081.0,20.8823,20.8823,20.8536,20.8632,32081.0
2022-09-26 13:10:00,21.82,21.84,21.76,21.77,52751.0,20.8632,20.8823,20.8058,20.8154,52751.0
2022-09-26 13:15:00,21.77,21.79,21.75,21.77,55334.0,20.8154,20.8345,20.7962,20.8154,55334.0
2022-09-26 13:20:00,21.76,21.77,21.68,21.69,84176.0,20.8058,20.8154,20.7293,20.7389,84176.0
2022-09-26 13:25:00,21.69,21.7,21.66,21.68,49181.0,20.7389,20.7484,20.7102,20.7293,49181.0
2022-09-26 13:30:00,21.68,21.73,21.6,21.6,67954.0,20.7293,20.7771,20.6528,20.6528,67954.0
2022-09-26 13:35:00,21.6,21.6,21.52,21.52,103854.0,20.6528,20.6528,20.5763,20.5763,103854.0
2022-09-26 13:40:00,21.53,21.59,21.52,21.56,52521.0,20.5859,20.6432,20.5763,20.6146,52521.0
2022-09-26 13:45:00,21.55,21.62,21.55,21.6,29744.0,20.605,20.6719,20.605,20.6528,29744.0
2022-09-26 13:50:00,21.6,21.64,21.55,21.6,43408.0,20.6528,20.6911,20.605,20.6528,43408.0
2022-09-26 13:55:00,21.58,21.59,21.52,21.54,44078.0,20.6337,20.6432,20.5763,20.5954,44078.0
2022-09-26 14:00:00,21.54,21.64,21.54,21.64,31617.0,20.5954,20.6911,20.5954,20.6911,31617.0
2022-09-26 14:05:00,21.63,21.68,21.61,21.64,32005.0,20.6815,20.7293,20.6624,20.6911,32005.0
2022-09-26 14:10:00,21.64,21.67,21.63,21.67,23982.0,20.6911,20.7197,20.6815,20.7197,23982.0
2022-09-26 14:15:00,21.66,21.68,21.64,21.66,24101.0,20.7102,20.7293,20.6911,20.7102,24101.0
2022-09-26 14:20:00,21.64,21.65,21.59,21.61,57992.0,20.6911,20.7006,20.6432,20.6624,57992.0
2022-09-26 14:25:00,21.61,21.61,21.59,21.59,66375.0,20.6624,20.6624,20.6432,20.6432,66375.0
2022-09-26 14:30:00,21.58,21.67,21.57,21.64,41085.0,20.6337,20.7197,20.6241,20.6911,41085.0
2022-09-26 14:35:00,21.64,21.64,21.59,21.64,49330.0,20.6911,20.6911,20.6432,20.6911,49330.0
2022-09-26 14:40:00,21.64,21.66,21.58,21.61,50183.0,20.6911,20.7102,20.6337,20.6624,50183.0
2022-09-26 14:45:00,21.61,21.82,21.61,21.77,52211.0,20.6624,20.8632,20.6624,20.8154,52211.0
2022-09-26 14:50:00,21.77,21.81,21.75,21.78,51768.0,20.8154,20.8536,20.7962,20.8249,51768.0
2022-09-26 14:55:00,21.8,21.88,21.8,21.83,174620.0,20.844,20.9205,20.844,20.8727,174620.0
2022-09-26 15:00:00,21.83,21.98,21.83,21.89,92367.0,20.8727,21.0161,20.8727,20.9301,92367.0
2022-09-26 15:05:00,21.9,21.92,21.84,21.89,32100.0,20.9397,20.9588,20.8823,20.9301,32100.0
2022-09-26 15:10:00,21.9,21.9,21.81,21.82,57339.0,20.9397,20.9397,20.8536,20.8632,57339.0
2022-09-26 15:15:00,21.81,21.84,21.77,21.82,51786.0,20.8536,20.8823,20.8154,20.8632,51786.0
2022-09-26 15:20:00,21.8,21.81,21.72,21.72,39102.0,20.844,20.8536,20.7675,20.7675,39102.0
2022-09-26 15:25:00,21.72,21.76,21.71,21.76,43479.0,20.7675,20.8058,20.758,20.8058,43479.0
2022-09-26 15:30:00,21.76,21.78,21.74,21.77,52837.0,20.8058,20.8249,20.7867,20.8154,52837.0
2022-09-26 15:35:00,21.76,21.84,21.75,21.8,105302.0,20.8058,20.8823,20.7962,20.844,105302.0
2022-09-26 15:40:00,21.8,21.8,21.75,21.8,102510.0,20.844,20.844,20.7962,20.844,102510.0
2022-09-26 15:45:00,21.8,21.84,21.78,21.82,124068.0,20.844,20.8823,20.8249,20.8632,124068.0
2022-09-26 15:50:00,21.81,21.93,21.8,21.89,126188.0,20.8536,20.9683,20.844,20.9301,126188.0
2022-09-26 15:55:00,21.89,21.89,21.83,21.88,282009.0,20.9301,20.9301,20.8727,20.9205,282009.0
2022-09-27 09:30:00,22.27,22.55,22.26,22.55,218293.0,21.2934,21.5612,21.2839,21.5612,218293.0
2022-09-27 09:35:00,22.54,22.58,22.41,22.43,186989.0,21.5516,21.5898,21.4273,21.4464,186989.0
2022-09-27 09:40:00,22.43,22.56,22.4,22.4,94974.0,21.4464,21.5707,21.4177,21.4177,94974.0
2022-09-27 09:45:00,22.4,22.46,22.32,22.37,81520.0,21.4177,21.4751,21.3412,21.389,81520.0
2022-09-27 09:50:00,22.37,22.46,22.31,22.39,64981.0,21.389,21.4751,21.3317,21.4082,64981.0
2022-09-27 09:55:00,22.39,22.41,22.29,22.34,32614.0,21.4082,21.4273,21.3126,21.3604,32614.0
2022-09-27 10:00:00,22.35,22.35,22.09,22.19,108437.0,21.3699,21.3699,21.1213,21.2169,108437.0
2022-09-27 10:05:00,22.19,22.21,22.07,22.09,39891.0,21.2169,21.2361,21.1022,21.1213,39891.0
2022-09-27 10:10:00,22.09,22.18,22.07,22.17,30818.0,21.1213,21.2074,21.1022,21.1978,30818.0
2022-09-27 10:15:00,22.18,22.26,22.15,22.23,42465.0,21.2074,21.2839,21.1787,21.2552,42465.0
2022-09-27 10:20:00,22.22,22.36,22.22,22.36,67138.0,21.2456,21.3795,21.2456,21.3795,67138.0
2022-09-27 10:25:00,22.38,22.42,22.23,22.23,44686.0,21.3986,21.4369,21.2552,21.2552,44686.0
2022-09-27 10:30:00,22.23,22.33,22.23,22.3,67592.0,21.2552,21.3508,21.2552,21.3221,67592.0
2022-09-27 10:35:00,22.3,22.4,22.27,22.28,84723.0,21.3221,21.4177,21.2934,21.303,84723.0
2022-09-27 10:40:00,22.29,22.44,22.26,22.43,60566.0,21.3126,21.456,21.2839,21.4464,60566.0
2022-09-27 10:45:00,22.43,22.48,22.37,22.4,46453.0,21.4464,21.4942,21.389,21.4177,46453.0
2022-09-27 10:50:00,22.4,22.4,22.3,22.3,19477.0,21.4177,21.4177,21.3221,21.3221,19477.0
2022-09-27 10:55:00,22.29,22.32,22.27,22.3,26804.0,21.3126,21.3412,21.2934,21.3221,26804.0
2022-09-27 11:00:00,22.29,22.3,22.23,22.26,24158.0,21.3126,21.3221,21.2552,21.2839,24158.0
2022-09-27 11:05:00,22.26,22.32,22.23,22.3,27050.0,21.2839,21.3412,21.2552,21.3221,27050.0
2022-09-27 11:10:00,22.31,22.31,22.19,22.2,24879.0,21.3317,21.3317,21.2169,21.2265,24879.0
2022-09-27 11:15:00,22.2,22.24,22.19,22.23,36913.0,21.2265,21.2647,21.2169,21.2552,36913.0
2022-09-27 11:20:00,22.23,22.25,22.15,22.16,44977.0,21.2552,21.2743,21.1787,21.1883,44977.0
2022-09-27 11:25:00,22.17,22.18,22.11,22.13,23721.0,21.1978,21.2074,21.1404,21.1596,23721.0
2022-09-27 11:30:00,22.13,22.19,22.11,22.15,29806.0,21.1596,21.2169,21.1404,21.1787,29806.0
2022-09-27 11:35:00,22.16,22.19,22.11,22.18,51588.0,21.1883,21.2169,21.1404,21.2074,51588.0
2022-09-27 11:40:00,22.17,22.24,22.15,22.2,26193.0,21.1978,21.2647,21.1787,21.2265,26193.0
2022-09-27 11:45:00,22.2,22.25,22.2,22.22,14998.0,21.2265,21.2743,21.2265,21.2456,14998.0
2022-09-27 11:50:00,22.22,22.23,22.11,22.11,11557.0,21.2456,21.2552,21.1404,21.1404,11557.0
2022-09-27 11:55:00,22.11,22.16,22.11,22.11,23437.0,21.1404,21.1883,21.1404,21.1404,23437.0
2022-09-27 12:00:00,22.11,22.16,22.07,22.16,30724.0,21.1404,21.1883,21.1022,21.1883,30724.0
2022-09-27 12:05:00,22.15,22.15,22.08,22.08,33702.0,21.1787,21.1787,21.1118,21.1118,33702.0
2022-09-27 12:10:00,22.07,22.07,22.02,22.04,30406.0,21.1022,21.1022,21.0544,21.0735,30406.0
2022-09-27 12:15:00,22.04,22.04,21.98,21.99,19564.0,21.0735,21.0735,21.0161,21.0257,19564.0
2022-09-27 12:20:00,21.99,22.06,21.99,22.03,30876.0,21.0257,21.0926,21.0257,21.064,30876.0
2022-09-27 12:25:00,22.04,22.12,22.04,22.1,16122.0,21.0735,21.15,21.0735,21.1309,16122.0
2022-09-27 12:30:00,22.09,22.15,22.09,22.14,10131.0,21.1213,21.1787,21.1213,21.1691,10131.0
2022-09-27 12:35:00,22.14,22.15,22.06,22.08,14474.0,21.1691,21.1787,21.0926,21.1118,14474.0
2022-09-27 12:40:00,22.06,22.09,22.06,22.07,10555.0,21.0926,21.1213,21.0926,21.1022,10555.0
2022-09-27 12:45:00,22.07,22.08,22.05,22.06,16454.0,21.1022,21.1118,21.0831,21.0926,16454.0
2022-09-27 12:50:00,22.07,22.09,21.99,22.09,24190.0,21.1022,21.1213,21.0257,21.1213,24190.0
2022-09-27 12:55:00,22.09,22.11,22.07,22.07,13604.0,21.1213,21.1404,21.1022,21.1022,13604.0
2022-09-27 13:00:00,22.06,22.06,21.98,21.99,51846.0,21.0926,21.0926,21.0161,21.0257,51846.0
2022-09-27 13:05:00,21.99,22.05,21.99,22.0,22165.0,21.0257,21.0831,21.0257,21.0353,22165.0
2022-09-27 13:10:00,22.0,22.0,21.97,22.0,17703.0,21.0353,21.0353,21.0066,21.0353,17703.0
2022-09-27 13:15:00,22.01,22.02,22.0,22.0,16050.0,21.0448,21.0544,21.0353,21.0353,16050.0
2022-09-27 13:20:00,22.0,22.01,21.97,22.01,20939.0,21.0353,21.0448,21.0066,21.0448,20939.0
2022-09-27 13:25:00,22.0,22.04,21.99,22.01,16086.0,21.0353,21.0735,21.0257,21.0448,16086.0
2022-09-27 13:30:00,22.0,22.04,21.99,22.04,13756.0,21.0353,21.0735,21.0257,21.0735,13756.0
2022-09-27 13:35:00,22.03,22.03,21.98,21.98,22683.0,21.064,21.064,21.0161,21.0161,22683.0
2022-09-27 13:40:00,21.99,21.99,21.96,21.98,7423.0,21.0257,21.0257,20.997,21.0161,7423.0
2022-09-27 13:45:00,22.0,22.02,22.0,22.0,17411.0,21.0353,21.0544,21.0353,21.0353,17411.0
2022-09-27 13:50:00,21.99,22.01,21.98,21.99,8186.0,21.0257,21.0448,21.0161,21.0257,8186.0
2022-09-27 13:55:00,21.99,22.01,21.96,22.01,15766.0,21.0257,21.0448,20.997,21.0448,15766.0
2022-09-27 14:00:00,22.0,22.07,21.99,22.06,22421.0,21.0353,21.1022,21.0257,21.0926,22421.0
2022-09-27 14:05:00,22.05,22.05,22.02,22.04,13962.0,21.0831,21.0831,21.0544,21.0735,13962.0
2022-09-27 14:10:00,22.04,22.05,22.0,22.0,11354.0,21.0735,21.0831,21.0353,21.0353,11354.0
2022-09-27 14:15:00,21.99,22.03,21.99,22.02,13269.0,21.0257,21.064,21.0257,21.0544,13269.0
2022-09-27 14:20:00,22.01,22.03,21.98,22.03,22812.0,21.0448,21.064,21.0161,21.064,22812.0
2022-09-27 14:25:00,22.03,22.04,22.02,22.04,12345.0,21.064,21.0735,21.0544,21.0735,12345.0
2022-09-27 14:30:00,22.04,22.05,22.02,22.05,11692.0,21.0735,21.0831,21.0544,21.0831,11692.0
2022-09-27 14:35:00,22.05,22.11,22.04,22.11,10735.0,21.0831,21.1404,21.0735,21.1404,10735.0
2022-09-27 14:40:00,22.12,22.16,22.11,22.12,31014.0,21.15,21.1883,21.1404,21.15,31014.0
2022-09-27 14:45:00,22.12,22.17,22.09,22.16,19601.0,21.15,21.1978,21.1213,21.1883,19601.0
2022-09-27 14:50:00,22.16,22.18,22.13,22.18,21595.0,21.1883,21.2074,21.1596,21.2074,21595.0
2022-09-27 14:55:00,22.17,22.18,22.16,22.17,36415.0,21.1978,21.2074,21.1883,21.1978,36415.0
2022-09-27 15:00:00,22.17,22.17,22.09,22.14,31333.0,21.1978,21.1978,21.1213,21.1691,31333.0
2022-09-27 15:05:00,22.14,22.15,22.11,22.13,11577.0,21.1691,21.1787,21.1404,21.1596,11577.0
2022-09-27 15:10:00,22.12,22.14,22.11,22.12,21895.0,21.15,21.1691,21.1404,21.15,21895.0
2022-09-27 15:15:00,22.12,22.12,22.08,22.11,19627.0,21.15,21.15,21.1118,21.1404,19627.0
2022-09-27 15:20:00,22.11,22.15,22.11,22.14,22326.0,21.1404,21.1787,21.1404,21.1691,22326.0
2022-09-27 15:25:00,22.11,22.11,22.08,22.09,31591.0,21.1404,21.1404,21.1118,21.1213,31591.0
2022-09-27 15:30:00,22.09,22.09,22.06,22.07,28845.0,21.1213,21.1213,21.0926,21.1022,28845.0
2022-09-27 15:35:00,22.07,22.09,22.05,22.05,29188.0,21.1022,21.1213,21.0831,21.0831,29188.0
2022-09-27 15:40:00,22.04,22.11,22.04,22.09,46620.0,21.0735,21.1404,21.0735,21.1213,46620.0
2022-09-27 15:45:00,22.08,22.08,22.0,22.02,63547.0,21.1118,21.1118,21.0353,21.0544,63547.0
2022-09-27 15:50:00,22.01,22.04,22.0,22.02,72084.0,21.0448,21.0735,21.0353,21.0544,72084.0
2022-09-27 15:55:00,22.02,22.03,21.96,21.99,232095.0,21.0544,21.064,20.997,21.0257,232095.0
2022-09-28 09:30:00,22.5,22.79,22.49,22.65,221108.0,21.5133,21.7906,21.5038,21.6568,221108.0
2022-09-28 09:35:00,22.66,22.79,22.66,22.7,112521.0,21.6663,21.7906,21.6663,21.7046,112521.0
2022-09-28 09:40:00,22.69,22.81,22.61,22.8,118084.0,21.695,21.8097,21.6185,21.8002,118084.0
2022-09-28 09:45:00,22.81,23.01,22.81,22.96,200639.0,21.8097,22.001,21.8097,21.9532,200639.0
2022-09-28 09:50:00,22.96,23.02,22.91,22.92,132270.0,21.9532,22.0105,21.9054,21.9149,132270.0
2022-09-28 09:55:00,22.92,22.97,22.89,22.95,36101.0,21.9149,21.9627,21.8862,21.9436,36101.0
2022-09-28 10:00:00,22.94,23.07,22.93,22.97,88259.0,21.934,22.0583,21.9245,21.9627,88259.0
2022-09-28 10:05:00,22.98,23.06,22.97,22.99,144050.0,21.9723,22.0488,21.9627,21.9819,144050.0
2022-09-28 10:10:00,23.01,23.16,23.0,23.13,92322.0,22.001,22.1444,21.9914,22.1157,92322.0
2022-09-28 10:15:00,23.14,23.15,23.05,23.05,109355.0,22.1253,22.1348,22.0392,22.0392,109355.0
2022-09-28 10:20:00,23.05,23.09,22.97,23.04,73003.0,22.0392,22.0775,21.9627,22.0297,73003.0
2022-09-28 10:25:00,23.04,23.11,23.01,23.11,160863.0,22.0297,22.0966,22.001,22.0966,160863.0
2022-09-28 10:30:00,23.11,23.11,23.02,23.08,49033.0,22.0966,22.0966,22.0105,22.0679,49033.0
2022-09-28 10:35:00,23.09,23.13,23.02,23.02,59777.0,22.0775,22.1157,22.0105,22.0105,59777.0
2022-09-28 10:40:00,23.0,23.11,23.0,23.11,41062.0,21.9914,22.0966,21.9914,22.0966,41062.0
2022-09-28 10:45:00,23.1,23.16,23.09,23.14,57356.0,22.087,22.1444,22.0775,22.1253,57356.0
2022-09-28 10:50:00,23.14,23.14,23.07,23.12,72814.0,22.1253,22.1253,22.0583,22.1062,72814.0
2022-09-28 10:55:00,23.11,23.11,23.04,23.06,28167.0,22.0966,22.0966,22.0297,22.0488,28167.0
2022-09-28 11:00:00,23.05,23.18,23.01,23.15,77757.0,22.0392,22.1635,22.001,22.1348,77757.0
2022-09-28 11:05:00,23.13,23.13,23.07,23.1,42927.0,22.1157,22.1157,22.0583,22.087,42927.0
2022-09-28 11:10:00,23.08,23.13,23.07,23.08,45600.0,22.0679,22.1157,22.0583,22.0679,45600.0
2022-09-28 11:15:00,23.08,23.14,23.06,23.11,52554.0,22.0679,22.1253,22.0488,22.0966,52554.0
2022-09-28 11:20:00,23.11,23.15,23.1,23.14,40669.0,22.0966,22.1348,22.087,22.1253,40669.0
2022-09-28 11:25:00,23.14,23.15,23.04,23.04,41776.0,22.1253,22.1348,22.0297,22.0297,41776.0
2022-09-28 11:30:00,23.06,23.09,23.01,23.03,102130.0,22.0488,22.0775,22.001,22.0201,102130.0
2022-09-28 11:35:00,23.04,23.07,23.0,23.01,44442.0,22.0297,22.0583,21.9914,22.001,44442.0
2022-09-28 11:40:00,23.02,23.13,23.01,23.13,61431.0,22.0105,22.1157,22.001,22.1157,61431.0
2022-09-28 11:45:00,23.12,23.15,23.11,23.15,33406.0,22.1062,22.1348,22.0966,22.1348,33406.0
2022-09-28 11:50:00,23.16,23.26,23.16,23.23,111132.0,22.1444,22.24,22.1444,22.2113,111132.0
2022-09-28 11:55:00,23.23,23.27,23.23,23.26,51062.0,22.2113,22.2496,22.2113,22.24,51062.0
2022-09-28 12:00:00,23.26,23.34,23.26,23.31,91787.0,22.24,22.3165,22.24,22.2878,91787.0
2022-09-28 12:05:00,23.31,23.32,23.26,23.29,70671.0,22.2878,22.2974,22.24,22.2687,70671.0
2022-09-28 12:10:00,23.29,23.34,23.27,23.28,111763.0,22.2687,22.3165,22.2496,22.2591,111763.0
2022-09-28 12:15:00,23.28,23.28,23.23,23.25,110467.0,22.2591,22.2591,22.2113,22.2305,110467.0
2022-09-28 12:20:00,23.26,23.27,23.22,23.22,30236.0,22.24,22.2496,22.2018,22.2018,30236.0
2022-09-28 12:25:00,23.21,23.23,23.19,23.21,38982.0,22.1922,22.2113,22.1731,22.1922,38982.0
2022-09-28 12:30:00,23.22,23.25,23.22,23.24,34478.0,22.2018,22.2305,22.2018,22.2209,34478.0
2022-09-28 12:35:00,23.23,23.25,23.22,23.22,17246.0,22.2113,22.2305,22.2018,22.2018,17246.0
2022-09-28 12:40:00,23.23,23.27,23.23,23.25,35544.0,22.2113,22.2496,22.2113,22.2305,35544.0
2022-09-28 12:45:00,23.26,23.27,23.25,23.25,28920.0,22.24,22.2496,22.2305,22.2305,28920.0
2022-09-28 12:50:00,23.25,23.26,23.2,23.25,30405.0,22.2305,22.24,22.1826,22.2305,30405.0
2022-09-28 12:55:00,23.25,23.27,23.23,23.25,33675.0,22.2305,22.2496,22.2113,22.2305,33675.0
2022-09-28 13:00:00,23.25,23.28,23.22,23.28,85770.0,22.2305,22.2591,22.2018,22.2591,85770.0
2022-09-28 13:05:00,23.29,23.33,23.29,23.32,47915.0,22.2687,22.3069,22.2687,22.2974,47915.0
2022-09-28 13:10:00,23.32,23.41,23.3,23.41,279204.0,22.2974,22.3834,22.2783,22.3834,279204.0
2022-09-28 13:15:00,23.41,23.43,23.36,23.4,63540.0,22.3834,22.4026,22.3356,22.3739,63540.0
2022-09-28 13:20:00,23.41,23.41,23.37,23.37,39095.0,22.3834,22.3834,22.3452,22.3452,39095.0
2022-09-28 13:25:00,23.37,23.37,23.31,23.35,81351.0,22.3452,22.3452,22.2878,22.3261,81351.0
2022-09-28 13:30:00,23.34,23.41,23.34,23.41,35778.0,22.3165,22.3834,22.3165,22.3834,35778.0
2022-09-28 13:35:00,23.41,23.41,23.38,23.4,68145.0,22.3834,22.3834,22.3548,22.3739,68145.0
2022-09-28 13:40:00,23.41,23.43,23.4,23.4,138910.0,22.3834,22.4026,22.3739,22.3739,138910.0
2022-09-28 13:45:00,23.41,23.41,23.35,23.36,35457.0,22.3834,22.3834,22.3261,22.3356,35457.0
2022-09-28 13:50:00,23.36,23.36,23.32,23.34,69840.0,22.3356,22.3356,22.2974,22.3165,69840.0
2022-09-28 13:55:00,23.34,23.34,23.3,23.33,26034.0,22.3165,22.3165,22.2783,22.3069,26034.0
2022-09-28 14:00:00,23.33,23.38,23.32,23.38,34148.0,22.3069,22.3548,22.2974,22.3548,34148.0
2022-09-28 14:05:00,23.38,23.41,23.38,23.4,41882.0,22.3548,22.3834,22.3548,22.3739,41882.0
2022-09-28 14:10:00,23.39,23.42,23.38,23.42,34785.0,22.3643,22.393,22.3548,22.393,34785.0
2022-09-28 14:15:00,23.42,23.42,23.4,23.41,37682.0,22.393,22.393,22.3739,22.3834,37682.0
2022-09-28 14:20:00,23.41,23.44,23.41,23.41,28197.0,22.3834,22.4121,22.3834,22.3834,28197.0
2022-09-28 14:25:00,23.41,23.41,23.37,23.37,36054.0,22.3834,22.3834,22.3452,22.3452,36054.0
2022-09-28 14:30:00,23.37,23.41,23.35,23.4,37078.0,22.3452,22.3834,22.3261,22.3739,37078.0
2022-09-28 14:35:00,23.4,23.41,23.39,23.39,21618.0,22.3739,22.3834,22.3643,22.3643,21618.0
2022-09-28 14:40:00,23.39,23.39,23.33,23.36,46390.0,22.3643,22.3643,22.3069,22.3356,46390.0
2022-09-28 14:45:00,23.37,23.39,23.34,23.38,23719.0,22.3452,22.3643,22.3165,22.3548,23719.0
2022-09-28 14:50:00,23.39,23.39,23.37,23.39,23778.0,22.3643,22.3643,22.3452,22.3643,23778.0
2022-09-28 14:55:00,23.39,23.41,23.39,23.41,41600.0,22.3643,22.3834,22.3643,22.3834,41600.0
2022-09-28 15:00:00,23.4,23.5,23.39,23.48,139721.0,22.3739,22.4695,22.3643,22.4504,139721.0
2022-09-28 15:05:00,23.48,23.5,23.43,23.45,101847.0,22.4504,22.4695,22.4026,22.4217,101847.0
2022-09-28 15:10:00,23.45,23.47,23.43,23.43,31570.0,22.4217,22.4408,22.4026,22.4026,31570.0
2022-09-28 15:15:00,23.43,23.44,23.41,23.42,33154.0,22.4026,22.4121,22.3834,22.393,33154.0
2022-09-28 15:20:00,23.43,23.46,23.43,23.43,52861.0,22.4026,22.4312,22.4026,22.4026,52861.0
2022-09-28 15:25:00,23.42,23.44,23.41,23.41,20537.0,22.393,22.4121,22.3834,22.3834,20537.0
2022-09-28 15:30:00,23.41,23.48,23.41,23.48,45437.0,22.3834,22.4504,22.3834,22.4504,45437.0
2022-09-28 15:35:00,23.48,23.5,23.45,23.48,52489.0,22.4504,22.4695,22.4217,22.4504,52489.0
2022-09-28 15:40:00,23.48,23.51,23.47,23.47,36396.0,22.4504,22.4791,22.4408,22.4408,36396.0
2022-09-28 15:45:00,23.46,23.49,23.45,23.49,48909.0,22.4312,22.4599,22.4217,22.4599,48909.0
2022-09-28 15:50:00,23.48,23.52,23.47,23.52,169051.0,22.4504,22.4886,22.4408,22.4886,169051.0
2022-09-28 15:55:00,23.52,23.57,23.5,23.56,628634.0,22.4886,22.5364,22.4695,22.5269,628634.0
2022-09-29 09:30:00,23.38,23.44,23.27,23.35,472945.0,22.3548,22.4121,22.2496,22.3261,472945.0
2022-09-29 09:35:00,23.36,23.39,23.24,23.27,108246.0,22.3356,22.3643,22.2209,22.2496,108246.0
2022-09-29 09:40:00,23.28,23.29,23.12,23.13,109632.0,22.2591,22.2687,22.1062,22.1157,109632.0
2022-09-29 09:45:00,23.14,23.34,23.13,23.26,148896.0,22.1253,22.3165,22.1157,22.24,148896.0
2022-09-29 09:50:00,23.28,23.38,23.27,23.37,121346.0,22.2591,22.3548,22.2496,22.3452,121346.0
2022-09-29 09:55:00,23.38,23.4,23.26,23.26,78427.0,22.3548,22.3739,22.24,22.24,78427.0
2022-09-29 10:00:00,23.26,23.32,23.12,23.16,113246.0,22.24,22.2974,22.1062,22.1444,113246.0
2022-09-29 10:05:00,23.23,23.27,23.2,23.24,133314.0,22.2113,22.2496,22.1826,22.2209,133314.0
2022-09-29 10:10:00,23.24,23.25,23.11,23.12,78907.0,22.2209,22.2305,22.0966,22.1062,78907.0
2022-09-29 10:15:00,23.13,23.18,23.03,23.03,183433.0,22.1157,22.1635,22.0201,22.0201,183433.0
2022-09-29 10:20:00,23.02,23.18,23.02,23.16,90713.0,22.0105,22.1635,22.0105,22.1444,90713.0
2022-09-29 10:25:00,23.18,23.2,23.13,23.15,261958.0,22.1635,22.1826,22.1157,22.1348,261958.0
2022-09-29 10:30:00,23.14,23.14,23.02,23.1,66832.0,22.1253,22.1253,22.0105,22.087,66832.0
2022-09-29 10:35:00,23.09,23.12,23.07,23.09,47466.0,22.0775,22.1062,22.0583,22.0775,47466.0
2022-09-29 10:40:00,23.09,23.14,23.08,23.13,74482.0,22.0775,22.1253,22.0679,22.1157,74482.0
2022-09-29 10:45:00,23.13,23.21,23.1,23.2,57163.0,22.1157,22.1922,22.087,22.1826,57163.0
2022-09-29 10:50:00,23.2,23.33,23.2,23.32,145425.0,22.1826,22.3069,22.1826,22.2974,145425.0
2022-09-29 10:55:00,23.32,23.39,23.3,23.39,87423.0,22.2974,22.3643,22.2783,22.3643,87423.0
2022-09-29 11:00:00,23.4,23.55,23.4,23.51,173220.0,22.3739,22.5173,22.3739,22.4791,173220.0
2022-09-29 11:05:00,23.52,23.69,23.47,23.68,327550.0,22.4886,22.6512,22.4408,22.6416,327550.0
2022-09-29 11:10:00,23.68,23.71,23.5,23.58,196335.0,22.6416,22.6703,22.4695,22.546,196335.0
2022-09-29 11:15:00,23.59,23.61,23.47,23.5,39125.0,22.5555,22.5747,22.4408,22.4695,39125.0
2022-09-29 11:20:00,23.5,23.55,23.46,23.54,29129.0,22.4695,22.5173,22.4312,22.5077,29129.0
2022-09-29 11:25:00,23.54,23.57,23.47,23.53,21373.0,22.5077,22.5364,22.4408,22.4982,21373.0
2022-09-29 11:30:00,23.53,23.61,23.47,23.61,67257.0,22.4982,22.5747,22.4408,22.5747,67257.0
2022-09-29 11:35:00,23.61,23.61,23.5,23.51,47167.0,22.5747,22.5747,22.4695,22.4791,47167.0
2022-09-29 11:40:00,23.54,23.56,23.5,23.53,32690.0,22.5077,22.5269,22.4695,22.4982,32690.0
2022-09-29 11:45:00,23.53,23.55,23.5,23.55,33199.0,22.4982,22.5173,22.4695,22.5173,33199.0
2022-09-29 11:50:00,23.55,23.56,23.52,23.52,43033.0,22.5173,22.5269,22.4886,22.4886,43033.0
2022-09-29 11:55:00,23.52,23.54,23.41,23.42,49000.0,22.4886,22.5077,22.3834,22.393,49000.0
2022-09-29 12:00:00,23.42,23.47,23.41,23.47,17024.0,22.393,22.4408,22.3834,22.4408,17024.0
2022-09-29 12:05:00,23.46,23.57,23.46,23.56,20943.0,22.4312,22.5364,22.4312,22.5269,20943.0
2022-09-29 12:10:00,23.56,23.57,23.5,23.5,26065.0,22.5269,22.5364,22.4695,22.4695,26065.0
2022-09-29 12:15:00,23.5,23.55,23.45,23.46,29570.0,22.4695,22.5173,22.4217,22.4312,29570.0
2022-09-29 12:20:00,23.45,23.51,23.45,23.51,18179.0,22.4217,22.4791,22.4217,22.4791,18179.0
2022-09-29 12:25:00,23.51,23.51,23.43,23.47,42348.0,22.4791,22.4791,22.4026,22.4408,42348.0
2022-09-29 12:30:00,23.46,23.51,23.46,23.51,14601.0,22.4312,22.4791,22.4312,22.4791,14601.0
2022-09-29 12:35:00,23.52,23.54,23.48,23.54,18022.0,22.4886,22.5077,22.4504,22.5077,18022.0
2022-09-29 12:40:00,23.54,23.57,23.52,23.57,19651.0,22.5077,22.5364,22.4886,22.5364,19651.0
2022-09-29 12:45:00,23.57,23.57,23.5,23.52,12499.0,22.5364,22.5364,22.4695,22.4886,12499.0
2022-09-29 12:50:00,23.5,23.55,23.5,23.54,13138.0,22.4695,22.5173,22.4695,22.5077,13138.0
2022-09-29 12:55:00,23.54,23.54,23.5,23.5,17603.0,22.5077,22.5077,22.4695,22.4695,17603.0
2022-09-29 13:00:00,23.48,23.48,23.42,23.47,94511.0,22.4504,22.4504,22.393,22.4408,94511.0
2022-09-29 13:05:00,23.47,23.48,23.43,23.43,37273.0,22.4408,22.4504,22.4026,22.4026,37273.0
2022-09-29 13:10:00,23.43,23.48,23.43,23.46,12394.0,22.4026,22.4504,22.4026,22.4312,12394.0
2022-09-29 13:15:00,23.45,23.48,23.44,23.44,15870.0,22.4217,22.4504,22.4121,22.4121,15870.0
2022-09-29 13:20:00,23.44,23.45,23.43,23.44,18188.0,22.4121,22.4217,22.4026,22.4121,18188.0
2022-09-29 13:25:00,23.45,23.5,23.45,23.47,25264.0,22.4217,22.4695,22.4217,22.4408,25264.0
2022-09-29 13:30:00,23.46,23.52,23.43,23.52,32649.0,22.4312,22.4886,22.4026,22.4886,32649.0
2022-09-29 13:35:00,23.52,23.52,23.46,23.47,15932.0,22.4886,22.4886,22.4312,22.4408,15932.0
2022-09-29 13:40:00,23.48,23.48,23.43,23.44,13600.0,22.4504,22.4504,22.4026,22.4121,13600.0
2022-09-29 13:45:00,23.45,23.45,23.41,23.42,63452.0,22.4217,22.4217,22.3834,22.393,63452.0
2022-09-29 13:50:00,23.43,23.45,23.38,23.41,52035.0,22.4026,22.4217,22.3548,22.3834,52035.0
2022-09-29 13:55:00,23.41,23.43,23.4,23.43,46653.0,22.3834,22.4026,22.3739,22.4026,46653.0
2022-09-29 14:00:00,23.42,23.42,23.39,23.4,41109.0,22.393,22.393,22.3643,22.3739,41109.0
2022-09-29 14:05:00,23.41,23.48,23.39,23.46,31132.0,22.3834,22.4504,22.3643,22.4312,31132.0
2022-09-29 14:10:00,23.46,23.46,23.43,23.46,38372.0,22.4312,22.4312,22.4026,22.4312,38372.0
2022-09-29 14:15:00,23.46,23.47,23.43,23.44,39368.0,22.4312,22.4408,22.4026,22.4121,39368.0
2022-09-29 14:20:00,23.43,23.46,23.42,23.45,20910.0,22.4026,22.4312,22.393,22.4217,20910.0
2022-09-29 14:25:00,23.45,23.5,23.44,23.48,19867.0,22.4217,22.4695,22.4121,22.4504,19867.0
2022-09-29 14:30:00,23.48,23.48,23.43,23.43,23973.0,22.4504,22.4504,22.4026,22.4026,23973.0
2022-09-29 14:35:00,23.43,23.5,23.43,23.5,17372.0,22.4026,22.4695,22.4026,22.4695,17372.0
2022-09-29 14:40:00,23.49,23.5,23.48,23.49,37247.0,22.4599,22.4695,22.4504,22.4599,37247.0
2022-09-29 14:45:00,23.5,23.5,23.48,23.49,43822.0,22.4695,22.4695,22.4504,22.4599,43822.0
2022-09-29 14:50:00,23.5,23.5,23.44,23.45,59534.0,22.4695,22.4695,22.4121,22.4217,59534.0
2022-09-29 14:55:00,23.45,23.49,23.43,23.45,65578.0,22.4217,22.4599,22.4026,22.4217,65578.0
2022-09-29 15:00:00,23.45,23.46,23.42,23.46,36402.0,22.4217,22.4312,22.393,22.4312,36402.0
2022-09-29 15:05:00,23.46,23.47,23.37,23.39,62313.0,22.4312,22.4408,22.3452,22.3643,62313.0
2022-09-29 15:10:00,23.38,23.46,23.38,23.46,18905.0,22.3548,22.4312,22.3548,22.4312,18905.0
2022-09-29 15:15:00,23.47,23.5,23.46,23.49,76301.0,22.4408,22.4695,22.4312,22.4599,76301.0
2022-09-29 15:20:00,23.48,23.5,23.48,23.48,26607.0,22.4504,22.4695,22.4504,22.4504,26607.0
2022-09-29 15:25:00,23.48,23.5,23.47,23.49,19192.0,22.4504,22.4695,22.4408,22.4599,19192.0
2022-09-29 15:30:00,23.5,23.64,23.5,23.64,127233.0,22.4695,22.6034,22.4695,22.6034,127233.0
2022-09-29 15:35:00,23.64,23.7,23.6,23.68,76557.0,22.6034,22.6607,22.5651,22.6416,76557.0
2022-09-29 15:40:00,23.68,23.73,23.68,23.71,129985.0,22.6416,22.6894,22.6416,22.6703,129985.0
2022-09-29 15:45:00,23.72,23.73,23.64,23.66,73358.0,22.6798,22.6894,22.6034,22.6225,73358.0
2022-09-29 15:50:00,23.66,23.68,23.64,23.65,97398.0,22.6225,22.6416,22.6034,22.6129,97398.0
2022-09-29 15:55:00,23.64,23.69,23.63,23.68,312625.0,22.6034,22.6512,22.5938,22.6416,312625.0
2022-09-30 09:30:00,23.62,23.8,23.6,23.72,168225.0,22.5842,22.7563,22.5651,22.6798,168225.0
2022-09-30 09:35:00,23.73,23.74,23.52,23.67,111643.0,22.6894,22.699,22.4886,22.632,111643.0
2022-09-30 09:40:00,23.66,23.75,23.58,23.66,145361.0,22.6225,22.7085,22.546,22.6225,145361.0
2022-09-30 09:45:00,23.66,23.81,23.66,23.8,29990.0,22.6225,22.7659,22.6225,22.7563,29990.0
2022-09-30 09:50:00,23.77,23.86,23.7,23.86,59726.0,22.7277,22.8137,22.6607,22.8137,59726.0
2022-09-30 09:55:00,23.84,23.88,23.74,23.85,75801.0,22.7946,22.8328,22.699,22.8041,75801.0
2022-09-30 10:00:00,23.86,23.89,23.81,23.89,79350.0,22.8137,22.8424,22.7659,22.8424,79350.0
2022-09-30 10:05:00,23.9,23.98,23.89,23.96,142930.0,22.852,22.9284,22.8424,22.9093,142930.0
2022-09-30 10:10:00,23.96,24.04,23.96,24.03,140473.0,22.9093,22.9858,22.9093,22.9763,140473.0
2022-09-30 10:15:00,24.04,24.09,23.98,24.07,94867.0,22.9858,23.0336,22.9284,23.0145,94867.0
2022-09-30 10:20:00,24.07,24.17,24.04,24.17,40896.0,23.0145,23.1101,22.9858,23.1101,40896.0
2022-09-30 10:25:00,24.16,24.16,24.09,24.13,43918.0,23.1005,23.1005,23.0336,23.0719,43918.0
2022-09-30 10:30:00,24.14,24.23,24.14,24.22,43349.0,23.0814,23.1675,23.0814,23.1579,43349.0
2022-09-30 10:35:00,24.23,24.29,24.21,24.27,81995.0,23.1675,23.2248,23.1484,23.2057,81995.0
2022-09-30 10:40:00,24.27,24.29,24.17,24.17,123981.0,23.2057,23.2248,23.1101,23.1101,123981.0
2022-09-30 10:45:00,24.18,24.29,24.18,24.27,35519.0,23.1197,23.2248,23.1197,23.2057,35519.0
2022-09-30 10:50:00,24.28,24.31,24.23,24.3,55576.0,23.2153,23.244,23.1675,23.2344,55576.0
2022-09-30 10:55:00,24.3,24.34,24.26,24.27,62133.0,23.2344,23.2727,23.1962,23.2057,62133.0
2022-09-30 11:00:00,24.27,24.34,24.25,24.34,88255.0,23.2057,23.2727,23.1866,23.2727,88255.0
2022-09-30 11:05:00,24.34,24.45,24.34,24.45,137220.0,23.2727,23.3778,23.2727,23.3778,137220.0
2022-09-30 11:10:00,24.45,24.54,24.45,24.51,152498.0,23.3778,23.4639,23.3778,23.4352,152498.0
2022-09-30 11:15:00,24.5,24.53,24.45,24.45,126735.0,23.4256,23.4543,23.3778,23.3778,126735.0
2022-09-30 11:20:00,24.45,24.54,24.43,24.49,62573.0,23.3778,23.4639,23.3587,23.4161,62573.0
2022-09-30 11:25:00,24.5,24.54,24.45,24.46,78417.0,23.4256,23.4639,23.3778,23.3874,78417.0
2022-09-30 11:30:00,24.47,24.48,24.4,24.47,71137.0,23.397,23.4065,23.33,23.397,71137.0
2022-09-30 11:35:00,24.46,24.46,24.41,24.41,34686.0,23.3874,23.3874,23.3396,23.3396,34686.0
2022-09-30 11:40:00,24.41,24.41,24.36,24.36,39218.0,23.3396,23.3396,23.2918,23.2918,39218.0
2022-09-30 11:45:00,24.35,24.38,24.34,24.35,30054.0,23.2822,23.3109,23.2727,23.2822,30054.0
2022-09-30 11:50:00,24.34,24.34,24.27,24.27,63019.0,23.2727,23.2727,23.2057,23.2057,63019.0
2022-09-30 11:55:00,24.27,24.32,24.27,24.32,43462.0,23.2057,23.2535,23.2057,23.2535,43462.0
2022-09-30 12:00:00,24.32,24.33,24.27,24.28,27025.0,23.2535,23.2631,23.2057,23.2153,27025.0
2022-09-30 12:05:00,24.27,24.27,24.23,24.25,22169.0,23.2057,23.2057,23.1675,23.1866,22169.0
2022-09-30 12:10:00,24.25,24.29,24.25,24.26,13041.0,23.1866,23.2248,23.1866,23.1962,13041.0
2022-09-30 12:15:00,24.26,24.28,24.22,24.22,27456.0,23.1962,23.2153,23.1579,23.1579,27456.0
2022-09-30 12:20:00,24.21,24.25,24.18,24.25,29245.0,23.1484,23.1866,23.1197,23.1866,29245.0
2022-09-30 12:25:00,24.24,24.26,24.22,24.22,25302.0,23.177,23.1962,23.1579,23.1579,25302.0
2022-09-30 12:30:00,24.22,24.23,24.18,24.19,15881.0,23.1579,23.1675,23.1197,23.1292,15881.0
2022-09-30 12:35:00,24.18,24.22,24.18,24.21,59769.0,23.1197,23.1579,23.1197,23.1484,59769.0
2022-09-30 12:40:00,24.2,24.2,24.18,24.18,23673.0,23.1388,23.1388,23.1197,23.1197,23673.0
2022-09-30 12:45:00,24.18,24.2,24.18,24.19,15554.0,23.1197,23.1388,23.1197,23.1292,15554.0
2022-09-30 12:50:00,24.2,24.25,24.19,24.25,44173.0,23.1388,23.1866,23.1292,23.1866,44173.0
2022-09-30 12:55:00,24.25,24.25,24.22,24.23,31765.0,23.1866,23.1866,23.1579,23.1675,31765.0
2022-09-30 13:00:00,24.23,24.23,24.18,24.22,38767.0,23.1675,23.1675,23.1197,23.1579,38767.0
2022-09-30 13:05:00,24.21,24.23,24.21,24.23,37862.0,23.1484,23.1675,23.1484,23.1675,37862.0
2022-09-30 13:10:00,24.23,24.26,24.21,24.21,23342.0,23.1675,23.1962,23.1484,23.1484,23342.0
2022-09-30 13:15:00,24.21,24.25,24.21,24.21,21045.0,23.1484,23.1866,23.1484,23.1484,21045.0
2022-09-30 13:20:00,24.2,24.21,24.16,24.2,11659.0,23.1388,23.1484,23.1005,23.1388,11659.0
2022-09-30 13:25:00,24.21,24.25,24.19,24.25,25447.0,23.1484,23.1866,23.1292,23.1866,25447.0
2022-09-30 13:30:00,24.26,24.29,24.25,24.26,25956.0,23.1962,23.2248,23.1866,23.1962,25956.0
2022-09-30 13:35:00,24.26,24.28,24.24,24.27,40622.0,23.1962,23.2153,23.177,23.2057,40622.0
2022-09-30 13:40:00,24.27,24.27,24.25,24.25,18403.0,23.2057,23.2057,23.1866,23.1866,18403.0
2022-09-30 13:45:00,24.25,24.29,24.24,24.24,68112.0,23.1866,23.2248,23.177,23.177,68112.0
2022-09-30 13:50:00,24.24,24.27,24.23,24.26,18481.0,23.177,23.2057,23.1675,23.1962,18481.0
2022-09-30 13:55:00,24.26,24.3,24.25,24.26,27274.0,23.1962,23.2344,23.1866,23.1962,27274.0
2022-09-30 14:00:00,24.27,24.29,24.25,24.27,25244.0,23.2057,23.2248,23.1866,23.2057,25244.0
2022-09-30 14:05:00,24.26,24.32,24.26,24.28,52314.0,23.1962,23.2535,23.1962,23.2153,52314.0
2022-09-30 14:10:00,24.28,24.3,24.28,24.29,34743.0,23.2153,23.2344,23.2153,23.2248,34743.0
2022-09-30 14:15:00,24.29,24.32,24.29,24.29,19247.0,23.2248,23.2535,23.2248,23.2248,19247.0
2022-09-30 14:20:00,24.29,24.34,24.28,24.32,46003.0,23.2248,23.2727,23.2153,23.2535,46003.0
2022-09-30 14:25:00,24.32,24.37,24.32,24.36,109313.0,23.2535,23.3013,23.2535,23.2918,109313.0
2022-09-30 14:30:00,24.36,24.38,24.35,24.36,68349.0,23.2918,23.3109,23.2822,23.2918,68349.0
2022-09-30 14:35:00,24.36,24.36,24.26,24.27,32783.0,23.2918,23.2918,23.1962,23.2057,32783.0
2022-09-30 14:40:00,24.26,24.26,24.16,24.17,37861.0,23.1962,23.1962,23.1005,23.1101,37861.0
2022-09-30 14:45:00,24.18,24.24,24.16,24.24,85215.0,23.1197,23.177,23.1005,23.177,85215.0
2022-09-30 14:50:00,24.25,24.25,24.21,24.22,29360.0,23.1866,23.1866,23.1484,23.1579,29360.0
2022-09-30 14:55:00,24.22,24.22,24.16,24.16,37864.0,23.1579,23.1579,23.1005,23.1005,37864.0
2022-09-30 15:00:00,24.16,24.26,24.16,24.23,23472.0,23.1005,23.1962,23.1005,23.1675,23472.0
2022-09-30 15:05:00,24.22,24.25,24.18,24.19,21275.0,23.1579,23.1866,23.1197,23.1292,21275.0
2022-09-30 15:10:00,24.18,24.2,24.16,24.18,44695.0,23.1197,23.1388,23.1005,23.1197,44695.0
2022-09-30 15:15:00,24.17,24.21,24.17,24.2,25279.0,23.1101,23.1484,23.1101,23.1388,25279.0
2022-09-30 15:20:00,24.2,24.2,24.16,24.18,23032.0,23.1388,23.1388,23.1005,23.1197,23032.0
2022-09-30 15:25:00,24.17,24.17,24.11,24.16,49031.0,23.1101,23.1101,23.0527,23.1005,49031.0
2022-09-30 15:30:00,24.17,24.18,24.11,24.12,45345.0,23.1101,23.1197,23.0527,23.0623,45345.0
2022-09-30 15:35:00,24.11,24.11,24.05,24.09,79743.0,23.0527,23.0527,22.9954,23.0336,79743.0
2022-09-30 15:40:00,24.09,24.16,24.09,24.16,56133.0,23.0336,23.1005,23.0336,23.1005,56133.0
2022-09-30 15:45:00,24.16,24.21,24.15,24.21,68251.0,23.1005,23.1484,23.091,23.1484,68251.0
2022-09-30 15:50:00,24.2,24.2,24.12,24.12,163048.0,23.1388,23.1388,23.0623,23.0623,163048.0
2022-09-30 15:55:00,24.11,24.12,24.05,24.11,310581.0,23.0527,23.0623,22.9954,23.0527,310581.0
2022-10-03 09:30:00,24.45,24.63,24.33,24.34,406100.0,23.3778,23.5499,23.2631,23.2727,406100.0
2022-10-03 09:35:00,24.32,24.44,24.3,24.43,93215.0,23.2535,23.3683,23.2344,23.3587,93215.0
2022-10-03 09:40:00,24.45,24.46,24.35,24.44,123153.0,23.3778,23.3874,23.2822,23.3683,123153.0
2022-10-03 09:45:00,24.44,24.67,24.44,24.63,168083.0,23.3683,23.5882,23.3683,23.5499,168083.0
2022-10-03 09:50:00,24.63,24.64,24.45,24.59,44291.0,23.5499,23.5595,23.3778,23.5117,44291.0
2022-10-03 09:55:00,24.6,24.61,24.5,24.52,28385.0,23.5213,23.5308,23.4256,23.4448,28385.0
2022-10-03 10:00:00,24.54,24.73,24.54,24.7,186662.0,23.4639,23.6456,23.4639,23.6169,186662.0
2022-10-03 10:05:00,24.72,24.86,24.69,24.74,120065.0,23.636,23.7699,23.6073,23.6551,120065.0
2022-10-03 10:10:00,24.73,24.76,24.57,24.57,61683.0,23.6456,23.6742,23.4926,23.4926,61683.0
2022-10-03 10:15:00,24.56,24.57,24.47,24.5,98507.0,23.483,23.4926,23.397,23.4256,98507.0
2022-10-03 10:20:00,24.5,24.89,24.5,24.88,278559.0,23.4256,23.7985,23.4256,23.789,278559.0
2022-10-03 10:25:00,24.88,24.91,24.67,24.72,191900.0,23.789,23.8177,23.5882,23.636,191900.0
2022-10-03 10:30:00,24.72,24.92,24.72,24.84,149509.0,23.636,23.8272,23.636,23.7507,149509.0
2022-10-03 10:35:00,24.84,24.92,24.82,24.87,44598.0,23.7507,23.8272,23.7316,23.7794,44598.0
2022-10-03 10:40:00,24.89,24.89,24.77,24.81,34372.0,23.7985,23.7985,23.6838,23.722,34372.0
2022-10-03 10:45:00,24.82,24.9,24.8,24.89,23664.0,23.7316,23.8081,23.7125,23.7985,23664.0
2022-10-03 10:50:00,24.9,24.91,24.8,24.91,29494.0,23.8081,23.8177,23.7125,23.8177,29494.0
2022-10-03 10:55:00,24.91,24.94,24.86,24.93,74329.0,23.8177,23.8463,23.7699,23.8368,74329.0
2022-10-03 11:00:00,24.92,24.98,24.9,24.91,48562.0,23.8272,23.8846,23.8081,23.8177,48562.0
2022-10-03 11:05:00,24.91,24.93,24.89,24.91,48470.0,23.8177,23.8368,23.7985,23.8177,48470.0
2022-10-03 11:10:00,24.9,24.95,24.86,24.94,66096.0,23.8081,23.8559,23.7699,23.8463,66096.0
2022-10-03 11:15:00,24.95,24.98,24.88,24.91,60145.0,23.8559,23.8846,23.789,23.8177,60145.0
2022-10-03 11:20:00,24.91,24.93,24.82,24.87,95122.0,23.8177,23.8368,23.7316,23.7794,95122.0
2022-10-03 11:25:00,24.89,24.91,24.83,24.87,37147.0,23.7985,23.8177,23.7412,23.7794,37147.0
2022-10-03 11:30:00,24.87,24.9,24.82,24.84,28834.0,23.7794,23.8081,23.7316,23.7507,28834.0
2022-10-03 11:35:00,24.85,24.86,24.78,24.83,69107.0,23.7603,23.7699,23.6934,23.7412,69107.0
2022-10-03 11:40:00,24.84,24.89,24.79,24.89,14171.0,23.7507,23.7985,23.7029,23.7985,14171.0
2022-10-03 11:45:00,24.9,24.92,24.88,24.89,79990.0,23.8081,23.8272,23.789,23.7985,79990.0
2022-10-03 11:50:00,24.89,24.95,24.89,24.93,78613.0,23.7985,23.8559,23.7985,23.8368,78613.0
2022-10-03 11:55:00,24.92,24.94,24.88,24.88,64951.0,23.8272,23.8463,23.789,23.789,64951.0
2022-10-03 12:00:00,24.89,24.95,24.87,24.94,36850.0,23.7985,23.8559,23.7794,23.8463,36850.0
2022-10-03 12:05:00,24.95,25.0,24.93,25.0,36544.0,23.8559,23.9037,23.8368,23.9037,36544.0
2022-10-03 12:10:00,24.99,24.99,24.91,24.91,37271.0,23.8942,23.8942,23.8177,23.8177,37271.0
2022-10-03 12:15:00,24.91,24.93,24.84,24.93,36628.0,23.8177,23.8368,23.7507,23.8368,36628.0
2022-10-03 12:20:00,24.93,24.93,24.84,24.9,36812.0,23.8368,23.8368,23.7507,23.8081,36812.0
2022-10-03 12:25:00,24.89,24.89,24.79,24.83,67776.0,23.7985,23.7985,23.7029,23.7412,67776.0
2022-10-03 12:30:00,24.82,24.86,24.79,24.82,26535.0,23.7316,23.7699,23.7029,23.7316,26535.0
2022-10-03 12:35:00,24.82,24.82,24.77,24.82,48264.0,23.7316,23.7316,23.6838,23.7316,48264.0
2022-10-03 12:40:00,24.82,24.84,24.78,24.8,22441.0,23.7316,23.7507,23.6934,23.7125,22441.0
2022-10-03 12:45:00,24.8,24.84,24.8,24.81,41077.0,23.7125,23.7507,23.7125,23.722,41077.0
2022-10-03 12:50:00,24.8,24.84,24.77,24.8,55541.0,23.7125,23.7507,23.6838,23.7125,55541.0
2022-10-03 12:55:00,24.8,24.83,24.79,24.83,28870.0,23.7125,23.7412,23.7029,23.7412,28870.0
2022-10-03 13:00:00,24.84,24.88,24.79,24.82,55507.0,23.7507,23.789,23.7029,23.7316,55507.0
2022-10-03 13:05:00,24.86,24.87,24.83,24.85,27417.0,23.7699,23.7794,23.7412,23.7603,27417.0
2022-10-03 13:10:00,24.86,24.89,24.82,24.88,18717.0,23.7699,23.7985,23.7316,23.789,18717.0
2022-10-03 13:15:00,24.88,24.91,24.87,24.87,25339.0,23.789,23.8177,23.7794,23.7794,25339.0
2022-10-03 13:20:00,24.87,24.92,24.87,24.92,44719.0,23.7794,23.8272,23.7794,23.8272,44719.0
2022-10-03 13:25:00,24.94,24.95,24.91,24.91,24146.0,23.8463,23.8559,23.8177,23.8177,24146.0
2022-10-03 13:30:00,24.93,25.02,24.93,25.02,31835.0,23.8368,23.9228,23.8368,23.9228,31835.0
2022-10-03 13:35:00,25.02,25.03,24.97,24.98,58975.0,23.9228,23.9324,23.875,23.8846,58975.0
2022-10-03 13:40:00,24.98,25.02,24.98,25.02,35785.0,23.8846,23.9228,23.8846,23.9228,35785.0
2022-10-03 13:45:00,25.02,25.04,25.02,25.04,50593.0,23.9228,23.942,23.9228,23.942,50593.0
2022-10-03 13:50:00,25.04,25.06,25.0,25.0,37064.0,23.942,23.9611,23.9037,23.9037,37064.0
2022-10-03 13:55:00,25.0,25.0,24.95,24.96,30182.0,23.9037,23.9037,23.8559,23.8655,30182.0
2022-10-03 14:00:00,24.96,24.99,24.95,24.97,35924.0,23.8655,23.8942,23.8559,23.875,35924.0
2022-10-03 14:05:00,24.96,24.98,24.92,24.92,16910.0,23.8655,23.8846,23.8272,23.8272,16910.0
2022-10-03 14:10:00,24.92,24.93,24.88,24.92,32573.0,23.8272,23.8368,23.789,23.8272,32573.0
2022-10-03 14:15:00,24.91,24.91,24.87,24.88,8061.0,23.8177,23.8177,23.7794,23.789,8061.0
2022-10-03 14:20:00,24.89,24.9,24.86,24.88,43304.0,23.7985,23.8081,23.7699,23.789,43304.0
2022-10-03 14:25:00,24.88,24.91,24.87,24.9,22079.0,23.789,23.8177,23.7794,23.8081,22079.0
2022-10-03 14:30:00,24.9,24.91,24.88,24.9,9714.0,23.8081,23.8177,23.789,23.8081,9714.0
2022-10-03 14:35:00,24.9,24.93,24.9,24.93,38031.0,23.8081,23.8368,23.8081,23.8368,38031.0
2022-10-03 14:40:00,24.92,24.93,24.91,24.92,15046.0,23.8272,23.8368,23.8177,23.8272,15046.0
2022-10-03 14:45:00,24.93,24.93,24.89,24.89,41446.0,23.8368,23.8368,23.7985,23.7985,41446.0
2022-10-03 14:50:00,24.9,24.98,24.9,24.96,110385.0,23.8081,23.8846,23.8081,23.8655,110385.0
2022-10-03 14:55:00,24.97,25.0,24.97,24.97,66053.0,23.875,23.9037,23.875,23.875,66053.0
2022-10-03 15:00:00,24.97,24.97,24.92,24.92,61501.0,23.875,23.875,23.8272,23.8272,61501.0
2022-10-03 15:05:00,24.93,24.96,24.93,24.93,19372.0,23.8368,23.8655,23.8368,23.8368,19372.0
2022-10-03 15:10:00,24.93,24.94,24.92,24.93,60607.0,23.8368,23.8463,23.8272,23.8368,60607.0
2022-10-03 15:15:00,24.92,24.93,24.91,24.91,50996.0,23.8272,23.8368,23.8177,23.8177,50996.0
2022-10-03 15:20:00,24.91,24.96,24.91,24.95,24242.0,23.8177,23.8655,23.8177,23.8559,24242.0
2022-10-03 15:25:00,24.96,24.98,24.94,24.94,60802.0,23.8655,23.8846,23.8463,23.8463,60802.0
2022-10-03 15:30:00,24.94,24.97,24.93,24.93,156465.0,23.8463,23.875,23.8368,23.8368,156465.0
2022-10-03 15:35:00,24.94,24.95,24.93,24.95,88225.0,23.8463,23.8559,23.8368,23.8559,88225.0
2022-10-03 15:40:00,24.95,24.98,24.93,24.95,80519.0,23.8559,23.8846,23.8368,23.8559,80519.0
2022-10-03 15:45:00,24.96,25.02,24.95,25.02,156351.0,23.8655,23.9228,23.8559,23.9228,156351.0
2022-10-03 15:50:00,25.02,25.03,24.98,25.02,190683.0,23.9228,23.9324,23.8846,23.9228,190683.0
2022-10-03 15:55:00,25.02,25.04,24.98,25.03,302993.0,23.9228,23.942,23.8846,23.9324,302993.0
2022-10-04 09:30:00,25.51,25.56,25.34,25.41,391214.0,24.3913,24.4392,24.2288,24.2957,391214.0
2022-10-04 09:35:00,25.4,25.59,25.38,25.58,392417.0,24.2862,24.4678,24.2671,24.4583,392417.0
2022-10-04 09:40:00,25.57,25.6,25.34,25.35,279634.0,24.4487,24.4774,24.2288,24.2384,279634.0
2022-10-04 09:45:00,25.39,25.55,25.39,25.5,118313.0,24.2766,24.4296,24.2766,24.3818,118313.0
2022-10-04 09:50:00,25.49,25.52,25.43,25.5,90572.0,24.3722,24.4009,24.3149,24.3818,90572.0
2022-10-04 09:55:00,25.47,25.55,25.44,25.52,79076.0,24.3531,24.4296,24.3244,24.4009,79076.0
2022-10-04 10:00:00,25.53,25.71,25.53,25.71,283740.0,24.4105,24.5826,24.4105,24.5826,283740.0
2022-10-04 10:05:00,25.71,25.74,25.63,25.63,134123.0,24.5826,24.6113,24.5061,24.5061,134123.0
2022-10-04 10:10:00,25.63,25.67,25.59,25.67,107862.0,24.5061,24.5443,24.4678,24.5443,107862.0
2022-10-04 10:15:00,25.67,25.71,25.61,25.61,103241.0,24.5443,24.5826,24.487,24.487,103241.0
2022-10-04 10:20:00,25.61,25.62,25.54,25.57,79524.0,24.487,24.4965,24.42,24.4487,79524.0
2022-10-04 10:25:00,25.57,25.61,25.54,25.56,31733.0,24.4487,24.487,24.42,24.4392,31733.0
2022-10-04 10:30:00,25.56,25.66,25.52,25.66,57376.0,24.4392,24.5348,24.4009,24.5348,57376.0
2022-10-04 10:35:00,25.66,25.69,25.61,25.68,57228.0,24.5348,24.5635,24.487,24.5539,57228.0
2022-10-04 10:40:00,25.68,25.79,25.66,25.76,99726.0,24.5539,24.6591,24.5348,24.6304,99726.0
2022-10-04 10:45:00,25.76,25.95,25.73,25.94,191904.0,24.6304,24.8121,24.6017,24.8025,191904.0
2022-10-04 10:50:00,25.95,25.95,25.86,25.87,107727.0,24.8121,24.8121,24.726,24.7356,107727.0
2022-10-04 10:55:00,25.86,25.94,25.86,25.92,49063.0,24.726,24.8025,24.726,24.7834,49063.0
2022-10-04 11:00:00,25.91,25.96,25.9,25.9,98987.0,24.7738,24.8216,24.7642,24.7642,98987.0
2022-10-04 11:05:00,25.91,25.97,25.91,25.94,39265.0,24.7738,24.8312,24.7738,24.8025,39265.0
2022-10-04 11:10:00,25.94,25.96,25.9,25.91,44521.0,24.8025,24.8216,24.7642,24.7738,44521.0
2022-10-04 11:15:00,25.93,25.95,25.88,25.88,52743.0,24.7929,24.8121,24.7451,24.7451,52743.0
2022-10-04 11:20:00,25.88,25.93,25.85,25.93,27562.0,24.7451,24.7929,24.7164,24.7929,27562.0
2022-10-04 11:25:00,25.94,25.97,25.93,25.96,34468.0,24.8025,24.8312,24.7929,24.8216,34468.0
2022-10-04 11:30:00,25.95,26.02,25.91,26.01,156382.0,24.8121,24.879,24.7738,24.8694,156382.0
2022-10-04 11:35:00,26.01,26.04,25.9,25.93,36172.0,24.8694,24.8981,24.7642,24.7929,36172.0
2022-10-04 11:40:00,25.93,25.97,25.92,25.96,14183.0,24.7929,24.8312,24.7834,24.8216,14183.0
2022-10-04 11:45:00,25.96,25.98,25.81,25.82,253705.0,24.8216,24.8407,24.6782,24.6878,253705.0
2022-10-04 11:50:00,25.83,25.91,25.83,25.91,38754.0,24.6973,24.7738,24.6973,24.7738,38754.0
2022-10-04 11:55:00,25.91,25.98,25.89,25.96,56063.0,24.7738,24.8407,24.7547,24.8216,56063.0
2022-10-04 12:00:00,25.97,26.0,25.95,26.0,41355.0,24.8312,24.8599,24.8121,24.8599,41355.0
2022-10-04 12:05:00,26.0,26.0,25.96,25.98,30351.0,24.8599,24.8599,24.8216,24.8407,30351.0
2022-10-04 12:10:00,25.99,26.03,25.97,26.02,47835.0,24.8503,24.8885,24.8312,24.879,47835.0
2022-10-04 12:15:00,26.02,26.04,25.99,25.99,49290.0,24.879,24.8981,24.8503,24.8503,49290.0
2022-10-04 12:20:00,26.0,26.07,26.0,26.07,46003.0,24.8599,24.9268,24.8599,24.9268,46003.0
2022-10-04 12:25:00,26.07,26.11,26.05,26.1,40349.0,24.9268,24.965,24.9077,24.9555,40349.0
2022-10-04 12:30:00,26.1,26.1,26.05,26.06,35363.0,24.9555,24.9555,24.9077,24.9172,35363.0
2022-10-04 12:35:00,26.05,26.1,26.05,26.08,30423.0,24.9077,24.9555,24.9077,24.9364,30423.0
2022-10-04 12:40:00,26.08,26.09,25.99,26.01,59326.0,24.9364,24.9459,24.8503,24.8694,59326.0
2022-10-04 12:45:00,26.01,26.04,26.0,26.01,62254.0,24.8694,24.8981,24.8599,24.8694,62254.0
2022-10-04 12:50:00,25.98,25.98,25.91,25.91,24993.0,24.8407,24.8407,24.7738,24.7738,24993.0
2022-10-04 12:55:00,25.9,25.91,25.84,25.88,57681.0,24.7642,24.7738,24.7069,24.7451,57681.0
2022-10-04 13:00:00,25.88,25.88,25.79,25.8,35476.0,24.7451,24.7451,24.6591,24.6686,35476.0
2022-10-04 13:05:00,25.81,25.84,25.81,25.81,19064.0,24.6782,24.7069,24.6782,24.6782,19064.0
2022-10-04 13:10:00,25.8,25.8,25.68,25.68,15410.0,24.6686,24.6686,24.5539,24.5539,15410.0
2022-10-04 13:15:00,25.67,25.7,25.65,25.67,25136.0,24.5443,24.573,24.5252,24.5443,25136.0
2022-10-04 13:20:00,25.67,25.68,25.64,25.67,41483.0,24.5443,24.5539,24.5156,24.5443,41483.0
2022-10-04 13:25:00,25.67,25.7,25.65,25.66,11274.0,24.5443,24.573,24.5252,24.5348,11274.0
2022-10-04 13:30:00,25.66,25.66,25.6,25.61,28880.0,24.5348,24.5348,24.4774,24.487,28880.0
2022-10-04 13:35:00,25.61,25.63,25.57,25.61,66209.0,24.487,24.5061,24.4487,24.487,66209.0
2022-10-04 13:40:00,25.6,25.6,25.57,25.59,48013.0,24.4774,24.4774,24.4487,24.4678,48013.0
2022-10-04 13:45:00,25.6,25.61,25.57,25.57,38750.0,24.4774,24.487,24.4487,24.4487,38750.0
2022-10-04 13:50:00,25.58,25.67,25.58,25.64,25211.0,24.4583,24.5443,24.4583,24.5156,25211.0
2022-10-04 13:55:00,25.64,25.73,25.64,25.73,34860.0,24.5156,24.6017,24.5156,24.6017,34860.0
2022-10-04 14:00:00,25.73,25.76,25.72,25.75,41453.0,24.6017,24.6304,24.5921,24.6208,41453.0
2022-10-04 14:05:00,25.75,25.77,25.71,25.76,54934.0,24.6208,24.6399,24.5826,24.6304,54934.0
2022-10-04 14:10:00,25.76,25.77,25.72,25.72,23231.0,24.6304,24.6399,24.5921,24.5921,23231.0
2022-10-04 14:15:00,25.71,25.73,25.69,25.73,32965.0,24.5826,24.6017,24.5635,24.6017,32965.0
2022-10-04 14:20:00,25.73,25.74,25.71,25.73,13173.0,24.6017,24.6113,24.5826,24.6017,13173.0
2022-10-04 14:25:00,25.73,25.75,25.71,25.71,62100.0,24.6017,24.6208,24.5826,24.5826,62100.0
2022-10-04 14:30:00,25.7,25.73,25.68,25.7,59368.0,24.573,24.6017,24.5539,24.573,59368.0
2022-10-04 14:35:00,25.71,25.71,25.7,25.7,20430.0,24.5826,24.5826,24.573,24.573,20430.0
2022-10-04 14:40:00,25.69,25.71,25.68,25.7,23070.0,24.5635,24.5826,24.5539,24.573,23070.0
2022-10-04 14:45:00,25.68,25.73,25.68,25.72,7752.0,24.5539,24.6017,24.5539,24.5921,7752.0
2022-10-04 14:50:00,25.72,25.78,25.72,25.75,53229.0,24.5921,24.6495,24.5921,24.6208,53229.0
2022-10-04 14:55:00,25.75,25.79,25.75,25.79,32268.0,24.6208,24.6591,24.6208,24.6591,32268.0
2022-10-04 15:00:00,25.79,25.84,25.78,25.78,115491.0,24.6591,24.7069,24.6495,24.6495,115491.0
2022-10-04 15:05:00,25.77,25.79,25.68,25.68,35494.0,24.6399,24.6591,24.5539,24.5539,35494.0
2022-10-04 15:10:00,25.68,25.68,25.6,25.66,52739.0,24.5539,24.5539,24.4774,24.5348,52739.0
2022-10-04 15:15:00,25.67,25.73,25.67,25.73,24230.0,24.5443,24.6017,24.5443,24.6017,24230.0
2022-10-04 15:20:00,25.74,25.75,25.71,25.73,31643.0,24.6113,24.6208,24.5826,24.6017,31643.0
2022-10-04 15:25:00,25.73,25.77,25.73,25.77,36687.0,24.6017,24.6399,24.6017,24.6399,36687.0
2022-10-04 15:30:00,25.77,25.77,25.73,25.75,52237.0,24.6399,24.6399,24.6017,24.6208,52237.0
2022-10-04 15:35:00,25.75,25.79,25.73,25.77,35953.0,24.6208,24.6591,24.6017,24.6399,35953.0
2022-10-04 15:40:00,25.77,25.77,25.75,25.76,41317.0,24.6399,24.6399,24.6208,24.6304,41317.0
2022-10-04 15:45:00,25.76,25.78,25.75,25.77,48002.0,24.6304,24.6495,24.6208,24.6399,48002.0
2022-10-04 15:50:00,25.78,25.82,25.68,25.75,201883.0,24.6495,24.6878,24.5539,24.6208,201883.0
2022-10-04 15:55:00,25.75,25.75,25.71,25.74,209627.0,24.6208,24.6208,24.5826,24.6113,209627.0
2022-10-05 09:30:00,25.17,25.18,24.92,24.93,449605.0,24.0663,24.0758,23.8272,23.8368,449605.0
2022-10-05 09:35:00,24.93,25.09,24.9,24.95,212497.0,23.8368,23.9898,23.8081,23.8559,212497.0
2022-10-05 09:40:00,24.93,24.93,24.75,24.86,103073.0,23.8368,23.8368,23.6647,23.7699,103073.0
2022-10-05 09:45:00,24.85,25.04,24.84,24.98,141947.0,23.7603,23.942,23.7507,23.8846,141947.0
2022-10-05 09:50:00,24.96,25.05,24.92,25.02,83643.0,23.8655,23.9515,23.8272,23.9228,83643.0
2022-10-05 09:55:00,25.02,25.06,24.99,25.03,82882.0,23.9228,23.9611,23.8942,23.9324,82882.0
2022-10-05 10:00:00,25.03,25.03,24.72,24.73,255538.0,23.9324,23.9324,23.636,23.6456,255538.0
2022-10-05 10:05:00,24.73,24.98,24.73,24.95,53702.0,23.6456,23.8846,23.6456,23.8559,53702.0
2022-10-05 10:10:00,24.95,24.97,24.78,24.82,147348.0,23.8559,23.875,23.6934,23.7316,147348.0
2022-10-05 10:15:00,24.81,24.95,24.8,24.85,79567.0,23.722,23.8559,23.7125,23.7603,79567.0
2022-10-05 10:20:00,24.85,24.91,24.85,24.87,30355.0,23.7603,23.8177,23.7603,23.7794,30355.0
2022-10-05 10:25:00,24.87,24.87,24.76,24.8,72351.0,23.7794,23.7794,23.6742,23.7125,72351.0
2022-10-05 10:30:00,24.79,24.91,24.78,24.87,43326.0,23.7029,23.8177,23.6934,23.7794,43326.0
2022-10-05 10:35:00,24.86,24.97,24.84,24.97,60510.0,23.7699,23.875,23.7507,23.875,60510.0
2022-10-05 10:40:00,24.97,25.03,24.96,25.02,66006.0,23.875,23.9324,23.8655,23.9228,66006.0
2022-10-05 10:45:00,25.0,25.01,24.95,25.01,29769.0,23.9037,23.9133,23.8559,23.9133,29769.0
2022-10-05 10:50:00,25.0,25.05,24.96,25.01,51480.0,23.9037,23.9515,23.8655,23.9133,51480.0
2022-10-05 10:55:00,25.02,25.04,24.98,25.04,50554.0,23.9228,23.942,23.8846,23.942,50554.0
2022-10-05 11:00:00,25.04,25.11,25.02,25.1,37941.0,23.942,24.0089,23.9228,23.9993,37941.0
2022-10-05 11:05:00,25.09,25.11,25.04,25.09,26044.0,23.9898,24.0089,23.942,23.9898,26044.0
2022-10-05 11:10:00,25.09,25.12,25.07,25.07,50398.0,23.9898,24.0185,23.9706,23.9706,50398.0
2022-10-05 11:15:00,25.06,25.06,25.0,25.02,20367.0,23.9611,23.9611,23.9037,23.9228,20367.0
2022-10-05 11:20:00,25.03,25.04,24.98,25.02,13571.0,23.9324,23.942,23.8846,23.9228,13571.0
2022-10-05 11:25:00,25.02,25.09,25.01,25.04,22945.0,23.9228,23.9898,23.9133,23.942,22945.0
2022-10-05 11:30:00,25.04,25.06,25.01,25.01,24640.0,23.942,23.9611,23.9133,23.9133,24640.0
2022-10-05 11:35:00,25.0,25.1,25.0,25.07,40145.0,23.9037,23.9993,23.9037,23.9706,40145.0
2022-10-05 11:40:00,25.07,25.07,24.96,24.97,33939.0,23.9706,23.9706,23.8655,23.875,33939.0
2022-10-05 11:45:00,24.96,25.0,24.96,24.98,40921.0,23.8655,23.9037,23.8655,23.8846,40921.0
2022-10-05 11:50:00,24.97,24.99,24.96,24.98,19553.0,23.875,23.8942,23.8655,23.8846,19553.0
2022-10-05 11:55:00,24.98,25.02,24.96,25.02,18998.0,23.8846,23.9228,23.8655,23.9228,18998.0
2022-10-05 12:00:00,25.02,25.03,24.96,24.97,24844.0,23.9228,23.9324,23.8655,23.875,24844.0
2022-10-05 12:05:00,24.97,25.03,24.95,25.0,53757.0,23.875,23.9324,23.8559,23.9037,53757.0
2022-10-05 12:10:00,25.01,25.11,25.01,25.11,45080.0,23.9133,24.0089,23.9133,24.0089,45080.0
2022-10-05 12:15:00,25.12,25.19,25.12,25.17,71152.0,24.0185,24.0854,24.0185,24.0663,71152.0
2022-10-05 12:20:00,25.17,25.17,25.11,25.11,26098.0,24.0663,24.0663,24.0089,24.0089,26098.0
2022-10-05 12:25:00,25.11,25.11,25.07,25.09,28985.0,24.0089,24.0089,23.9706,23.9898,28985.0
2022-10-05 12:30:00,25.09,25.12,25.07,25.07,15675.0,23.9898,24.0185,23.9706,23.9706,15675.0
2022-10-05 12:35:00,25.06,25.07,25.03,25.03,12273.0,23.9611,23.9706,23.9324,23.9324,12273.0
2022-10-05 12:40:00,25.05,25.08,25.01,25.02,63490.0,23.9515,23.9802,23.9133,23.9228,63490.0
2022-10-05 12:45:00,25.01,25.08,25.0,25.08,38909.0,23.9133,23.9802,23.9037,23.9802,38909.0
2022-10-05 12:50:00,25.07,25.07,25.02,25.02,22733.0,23.9706,23.9706,23.9228,23.9228,22733.0
2022-10-05 12:55:00,25.01,25.01,24.99,25.0,15514.0,23.9133,23.9133,23.8942,23.9037,15514.0
2022-10-05 13:00:00,24.99,25.07,24.99,25.07,11563.0,23.8942,23.9706,23.8942,23.9706,11563.0
2022-10-05 13:05:00,25.07,25.15,25.07,25.12,12787.0,23.9706,24.0471,23.9706,24.0185,12787.0
2022-10-05 13:10:00,25.11,25.13,25.11,25.13,3157.0,24.0089,24.028,24.0089,24.028,3157.0
2022-10-05 13:15:00,25.13,25.24,25.13,25.24,53547.0,24.028,24.1332,24.028,24.1332,53547.0
2022-10-05 13:20:00,25.24,25.27,25.23,25.23,53938.0,24.1332,24.1619,24.1236,24.1236,53938.0
2022-10-05 13:25:00,25.2,25.2,25.16,25.16,50793.0,24.0949,24.0949,24.0567,24.0567,50793.0
2022-10-05 13:30:00,25.16,25.19,25.16,25.16,17401.0,24.0567,24.0854,24.0567,24.0567,17401.0
2022-10-05 13:35:00,25.16,25.18,25.14,25.14,63969.0,24.0567,24.0758,24.0376,24.0376,63969.0
2022-10-05 13:40:00,25.14,25.18,25.11,25.13,51469.0,24.0376,24.0758,24.0089,24.028,51469.0
2022-10-05 13:45:00,25.12,25.2,25.11,25.16,37231.0,24.0185,24.0949,24.0089,24.0567,37231.0
2022-10-05 13:50:00,25.15,25.19,25.13,25.19,24203.0,24.0471,24.0854,24.028,24.0854,24203.0
2022-10-05 13:55:00,25.19,25.22,25.18,25.18,11254.0,24.0854,24.1141,24.0758,24.0758,11254.0
2022-10-05 14:00:00,25.18,25.24,25.17,25.24,21454.0,24.0758,24.1332,24.0663,24.1332,21454.0
2022-10-05 14:05:00,25.24,25.25,25.16,25.16,10394.0,24.1332,24.1428,24.0567,24.0567,10394.0
2022-10-05 14:10:00,25.16,25.21,25.15,25.21,33713.0,24.0567,24.1045,24.0471,24.1045,33713.0
2022-10-05 14:15:00,25.2,25.25,25.19,25.24,29360.0,24.0949,24.1428,24.0854,24.1332,29360.0
2022-10-05 14:20:00,25.23,25.24,25.21,25.24,9765.0,24.1236,24.1332,24.1045,24.1332,9765.0
2022-10-05 14:25:00,25.23,25.23,25.18,25.2,34592.0,24.1236,24.1236,24.0758,24.0949,34592.0
2022-10-05 14:30:00,25.19,25.21,25.17,25.18,12772.0,24.0854,24.1045,24.0663,24.0758,12772.0
2022-10-05 14:35:00,25.2,25.24,25.2,25.24,21801.0,24.0949,24.1332,24.0949,24.1332,21801.0
2022-10-05 14:40:00,25.23,25.27,25.22,25.25,34657.0,24.1236,24.1619,24.1141,24.1428,34657.0
2022-10-05 14:45:00,25.26,25.29,25.26,25.27,31856.0,24.1523,24.181,24.1523,24.1619,31856.0
2022-10-05 14:50:00,25.27,25.29,25.25,25.29,27921.0,24.1619,24.181,24.1428,24.181,27921.0
2022-10-05 14:55:00,25.28,25.32,25.28,25.32,51348.0,24.1714,24.2097,24.1714,24.2097,51348.0
2022-10-05 15:00:00,25.32,25.36,25.32,25.33,27890.0,24.2097,24.2479,24.2097,24.2192,27890.0
2022-10-05 15:05:00,25.32,25.35,25.29,25.3,50936.0,24.2097,24.2384,24.181,24.1906,50936.0
2022-10-05 15:10:00,25.3,25.32,25.27,25.28,37164.0,24.1906,24.2097,24.1619,24.1714,37164.0
2022-10-05 15:15:00,25.27,25.32,25.27,25.31,25124.0,24.1619,24.2097,24.1619,24.2001,25124.0
2022-10-05 15:20:00,25.31,25.31,25.27,25.29,14793.0,24.2001,24.2001,24.1619,24.181,14793.0
2022-10-05 15:25:00,25.28,25.3,25.28,25.29,21919.0,24.1714,24.1906,24.1714,24.181,21919.0
2022-10-05 15:30:00,25.31,25.33,25.3,25.33,36496.0,24.2001,24.2192,24.1906,24.2192,36496.0
2022-10-05 15:35:00,25.34,25.38,25.34,25.36,52847.0,24.2288,24.2671,24.2288,24.2479,52847.0
2022-10-05 15:40:00,25.35,25.35,25.32,25.35,50219.0,24.2384,24.2384,24.2097,24.2384,50219.0
2022-10-05 15:45:00,25.36,25.39,25.34,25.34,54428.0,24.2479,24.2766,24.2288,24.2288,54428.0
2022-10-05 15:50:00,25.34,25.34,25.31,25.34,394522.0,24.2288,24.2288,24.2001,24.2288,394522.0
2022-10-05 15:55:00,25.34,25.39,25.32,25.38,310659.0,24.2288,24.2766,24.2097,24.2671,310659.0
2022-10-06 09:30:00,25.26,25.47,25.14,25.47,247110.0,24.1523,24.3531,24.0376,24.3531,247110.0
2022-10-06 09:35:00,25.44,25.5,25.37,25.43,75238.0,24.3244,24.3818,24.2575,24.3149,75238.0
2022-10-06 09:40:00,25.44,25.55,25.44,25.45,73122.0,24.3244,24.4296,24.3244,24.334,73122.0
2022-10-06 09:45:00,25.44,25.44,25.24,25.27,109690.0,24.3244,24.3244,24.1332,24.1619,109690.0
2022-10-06 09:50:00,25.26,25.41,25.22,25.37,144678.0,24.1523,24.2957,24.1141,24.2575,144678.0
2022-10-06 09:55:00,25.36,25.46,25.33,25.43,63306.0,24.2479,24.3435,24.2192,24.3149,63306.0
2022-10-06 10:00:00,25.41,25.43,25.27,25.3,115193.0,24.2957,24.3149,24.1619,24.1906,115193.0
2022-10-06 10:05:00,25.28,25.28,25.19,25.22,53217.0,24.1714,24.1714,24.0854,24.1141,53217.0
2022-10-06 10:10:00,25.21,25.32,25.17,25.29,57749.0,24.1045,24.2097,24.0663,24.181,57749.0
2022-10-06 10:15:00,25.28,25.32,25.25,25.28,21215.0,24.1714,24.2097,24.1428,24.1714,21215.0
2022-10-06 10:20:00,25.3,25.31,25.2,25.22,45645.0,24.1906,24.2001,24.0949,24.1141,45645.0
2022-10-06 10:25:00,25.23,25.24,25.1,25.12,36055.0,24.1236,24.1332,23.9993,24.0185,36055.0
2022-10-06 10:30:00,25.12,25.12,25.09,25.1,50060.0,24.0185,24.0185,23.9898,23.9993,50060.0
2022-10-06 10:35:00,25.11,25.18,25.08,25.16,89831.0,24.0089,24.0758,23.9802,24.0567,89831.0
2022-10-06 10:40:00,25.18,25.24,25.18,25.22,13315.0,24.0758,24.1332,24.0758,24.1141,13315.0
2022-10-06 10:45:00,25.22,25.33,25.2,25.33,36614.0,24.1141,24.2192,24.0949,24.2192,36614.0
2022-10-06 10:50:00,25.33,25.34,25.29,25.32,29313.0,24.2192,24.2288,24.181,24.2097,29313.0
2022-10-06 10:55:00,25.33,25.34,25.26,25.32,42583.0,24.2192,24.2288,24.1523,24.2097,42583.0
2022-10-06 11:00:00,25.33,25.33,25.25,25.25,23166.0,24.2192,24.2192,24.1428,24.1428,23166.0
2022-10-06 11:05:00,25.26,25.32,25.22,25.23,12740.0,24.1523,24.2097,24.1141,24.1236,12740.0
2022-10-06 11:10:00,25.24,25.27,25.2,25.25,9634.0,24.1332,24.1619,24.0949,24.1428,9634.0
2022-10-06 11:15:00,25.25,25.32,25.24,25.32,50694.0,24.1428,24.2097,24.1332,24.2097,50694.0
2022-10-06 11:20:00,25.33,25.33,25.25,25.29,47992.0,24.2192,24.2192,24.1428,24.181,47992.0
2022-10-06 11:25:00,25.3,25.32,25.25,25.27,35255.0,24.1906,24.2097,24.1428,24.1619,35255.0
2022-10-06 11:30:00,25.27,25.27,25.21,25.23,25597.0,24.1619,24.1619,24.1045,24.1236,25597.0
2022-10-06 11:35:00,25.24,25.28,25.18,25.19,36502.0,24.1332,24.1714,24.0758,24.0854,36502.0
2022-10-06 11:40:00,25.18,25.2,25.16,25.16,38847.0,24.0758,24.0949,24.0567,24.0567,38847.0
2022-10-06 11:45:00,25.17,25.22,25.17,25.19,7234.0,24.0663,24.1141,24.0663,24.0854,7234.0
2022-10-06 11:50:00,25.18,25.24,25.18,25.2,46125.0,24.0758,24.1332,24.0758,24.0949,46125.0
2022-10-06 11:55:00,25.19,25.19,25.06,25.06,32708.0,24.0854,24.0854,23.9611,23.9611,32708.0
2022-10-06 12:00:00,25.07,25.08,25.04,25.04,36817.0,23.9706,23.9802,23.942,23.942,36817.0
2022-10-06 12:05:00,25.05,25.09,25.05,25.08,22774.0,23.9515,23.9898,23.9515,23.9802,22774.0
2022-10-06 12:10:00,25.09,25.11,25.06,25.09,33059.0,23.9898,24.0089,23.9611,23.9898,33059.0
2022-10-06 12:15:00,25.09,25.13,25.05,25.11,38890.0,23.9898,24.028,23.9515,24.0089,38890.0
2022-10-06 12:20:00,25.11,25.19,25.1,25.19,25740.0,24.0089,24.0854,23.9993,24.0854,25740.0
2022-10-06 12:25:00,25.21,25.22,25.18,25.22,8373.0,24.1045,24.1141,24.0758,24.1141,8373.0
2022-10-06 12:30:00,25.23,25.25,25.19,25.25,9570.0,24.1236,24.1428,24.0854,24.1428,9570.0
2022-10-06 12:35:00,25.25,25.27,25.24,25.27,7978.0,24.1428,24.1619,24.1332,24.1619,7978.0
2022-10-06 12:40:00,25.26,25.29,25.23,25.29,18879.0,24.1523,24.181,24.1236,24.181,18879.0
2022-10-06 12:45:00,25.29,25.29,25.27,25.28,9704.0,24.181,24.181,24.1619,24.1714,9704.0
2022-10-06 12:50:00,25.28,25.29,25.24,25.27,18285.0,24.1714,24.181,24.1332,24.1619,18285.0
2022-10-06 12:55:00,25.27,25.27,25.24,25.24,7320.0,24.1619,24.1619,24.1332,24.1332,7320.0
2022-10-06 13:00:00,25.25,25.27,25.23,25.24,5645.0,24.1428,24.1619,24.1236,24.1332,5645.0
2022-10-06 13:05:00,25.25,25.26,25.24,25.24,9700.0,24.1428,24.1523,24.1332,24.1332,9700.0
2022-10-06 13:10:00,25.24,25.28,25.2,25.28,43411.0,24.1332,24.1714,24.0949,24.1714,43411.0
2022-10-06 13:15:00,25.28,25.3,25.28,25.3,15497.0,24.1714,24.1906,24.1714,24.1906,15497.0
2022-10-06 13:20:00,25.31,25.34,25.31,25.33,19471.0,24.2001,24.2288,24.2001,24.2192,19471.0
2022-10-06 13:25:00,25.32,25.33,25.3,25.33,11636.0,24.2097,24.2192,24.1906,24.2192,11636.0
2022-10-06 13:30:00,25.32,25.32,25.25,25.27,11661.0,24.2097,24.2097,24.1428,24.1619,11661.0
2022-10-06 13:35:00,25.27,25.29,25.27,25.29,5966.0,24.1619,24.181,24.1619,24.181,5966.0
2022-10-06 13:40:00,25.29,25.32,25.29,25.31,5837.0,24.181,24.2097,24.181,24.2001,5837.0
2022-10-06 13:45:00,25.32,25.34,25.32,25.34,6829.0,24.2097,24.2288,24.2097,24.2288,6829.0
2022-10-06 13:50:00,25.34,25.34,25.31,25.32,10327.0,24.2288,24.2288,24.2001,24.2097,10327.0
2022-10-06 13:55:00,25.32,25.34,25.3,25.3,56021.0,24.2097,24.2288,24.1906,24.1906,56021.0
2022-10-06 14:00:00,25.29,25.31,25.27,25.29,38818.0,24.181,24.2001,24.1619,24.181,38818.0
2022-10-06 14:05:00,25.3,25.35,25.3,25.34,97534.0,24.1906,24.2384,24.1906,24.2288,97534.0
2022-10-06 14:10:00,25.34,25.4,25.33,25.39,40676.0,24.2288,24.2862,24.2192,24.2766,40676.0
2022-10-06 14:15:00,25.4,25.42,25.39,25.42,91046.0,24.2862,24.3053,24.2766,24.3053,91046.0
2022-10-06 14:20:00,25.41,25.45,25.4,25.45,55340.0,24.2957,24.334,24.2862,24.334,55340.0
2022-10-06 14:25:00,25.45,25.48,25.45,25.48,39413.0,24.334,24.3627,24.334,24.3627,39413.0
2022-10-06 14:30:00,25.48,25.5,25.45,25.47,40587.0,24.3627,24.3818,24.334,24.3531,40587.0
2022-10-06 14:35:00,25.48,25.59,25.48,25.56,61706.0,24.3627,24.4678,24.3627,24.4392,61706.0
2022-10-06 14:40:00,25.56,25.59,25.55,25.55,36518.0,24.4392,24.4678,24.4296,24.4296,36518.0
2022-10-06 14:45:00,25.55,25.55,25.49,25.54,35625.0,24.4296,24.4296,24.3722,24.42,35625.0
2022-10-06 14:50:00,25.53,25.54,25.47,25.5,81493.0,24.4105,24.42,24.3531,24.3818,81493.0
2022-10-06 14:55:00,25.5,25.52,25.48,25.5,18868.0,24.3818,24.4009,24.3627,24.3818,18868.0
2022-10-06 15:00:00,25.51,25.57,25.5,25.57,36946.0,24.3913,24.4487,24.3818,24.4487,36946.0
2022-10-06 15:05:00,25.57,25.61,25.56,25.59,74777.0,24.4487,24.487,24.4392,24.4678,74777.0
2022-10-06 15:10:00,25.59,25.59,25.54,25.59,20105.0,24.4678,24.4678,24.42,24.4678,20105.0
2022-10-06 15:15:00,25.6,25.61,25.58,25.61,47543.0,24.4774,24.487,24.4583,24.487,47543.0
2022-10-06 15:20:00,25.61,25.63,25.59,25.62,35847.0,24.487,24.5061,24.4678,24.4965,35847.0
2022-10-06 15:25:00,25.62,25.66,25.58,25.6,53448.0,24.4965,24.5348,24.4583,24.4774,53448.0
2022-10-06 15:30:00,25.61,25.62,25.59,25.61,20820.0,24.487,24.4965,24.4678,24.487,20820.0
2022-10-06 15:35:00,25.61,25.66,25.59,25.66,58235.0,24.487,24.5348,24.4678,24.5348,58235.0
2022-10-06 15:40:00,25.66,25.66,25.61,25.66,58986.0,24.5348,24.5348,24.487,24.5348,58986.0
2022-10-06 15:45:00,25.66,25.68,25.63,25.63,64496.0,24.5348,24.5539,24.5061,24.5061,64496.0
2022-10-06 15:50:00,25.63,25.66,25.63,25.66,43080.0,24.5061,24.5348,24.5061,24.5348,43080.0
2022-10-06 15:55:00,25.66,25.67,25.63,25.63,320727.0,24.5348,24.5443,24.5061,24.5061,320727.0
2022-10-07 09:30:00,25.14,25.41,25.1,25.3,614801.0,24.0376,24.2957,23.9993,24.1906,614801.0
2022-10-07 09:35:00,25.3,25.3,25.02,25.07,170439.0,24.1906,24.1906,23.9228,23.9706,170439.0
2022-10-07 09:40:00,25.07,25.16,24.94,24.96,118129.0,23.9706,24.0567,23.8463,23.8655,118129.0
2022-10-07 09:45:00,24.94,25.06,24.88,24.91,134208.0,23.8463,23.9611,23.789,23.8177,134208.0
2022-10-07 09:50:00,24.9,24.94,24.86,24.87,46345.0,23.8081,23.8463,23.7699,23.7794,46345.0
2022-10-07 09:55:00,24.86,24.91,24.8,24.81,45204.0,23.7699,23.8177,23.7125,23.722,45204.0
2022-10-07 10:00:00,24.8,24.81,24.64,24.66,104366.0,23.7125,23.722,23.5595,23.5786,104366.0
2022-10-07 10:05:00,24.66,24.71,24.65,24.68,57910.0,23.5786,23.6264,23.5691,23.5977,57910.0
2022-10-07 10:10:00,24.67,24.77,24.65,24.73,71504.0,23.5882,23.6838,23.5691,23.6456,71504.0
2022-10-07 10:15:00,24.73,24.8,24.69,24.79,38556.0,23.6456,23.7125,23.6073,23.7029,38556.0
2022-10-07 10:20:00,24.79,24.86,24.74,24.83,88162.0,23.7029,23.7699,23.6551,23.7412,88162.0
2022-10-07 10:25:00,24.84,24.85,24.76,24.77,37176.0,23.7507,23.7603,23.6742,23.6838,37176.0
2022-10-07 10:30:00,24.77,24.81,24.72,24.79,39471.0,23.6838,23.722,23.636,23.7029,39471.0
2022-10-07 10:35:00,24.79,24.81,24.73,24.8,31323.0,23.7029,23.722,23.6456,23.7125,31323.0
2022-10-07 10:40:00,24.8,24.92,24.8,24.9,27381.0,23.7125,23.8272,23.7125,23.8081,27381.0
2022-10-07 10:45:00,24.91,25.03,24.91,25.03,69910.0,23.8177,23.9324,23.8177,23.9324,69910.0
2022-10-07 10:50:00,25.03,25.04,24.95,25.01,41597.0,23.9324,23.942,23.8559,23.9133,41597.0
2022-10-07 10:55:00,25.0,25.0,24.92,24.92,89479.0,23.9037,23.9037,23.8272,23.8272,89479.0
2022-10-07 11:00:00,24.97,25.04,24.95,25.04,20632.0,23.875,23.942,23.8559,23.942,20632.0
2022-10-07 11:05:00,25.04,25.04,24.95,24.98,22326.0,23.942,23.942,23.8559,23.8846,22326.0
2022-10-07 11:10:00,24.95,25.01,24.95,25.0,22187.0,23.8559,23.9133,23.8559,23.9037,22187.0
2022-10-07 11:15:00,24.99,24.99,24.9,24.9,19541.0,23.8942,23.8942,23.8081,23.8081,19541.0
2022-10-07 11:20:00,24.89,24.91,24.86,24.89,14898.0,23.7985,23.8177,23.7699,23.7985,14898.0
2022-10-07 11:25:00,24.88,24.92,24.87,24.87,13755.0,23.789,23.8272,23.7794,23.7794,13755.0
2022-10-07 11:30:00,24.88,24.88,24.81,24.84,11527.0,23.789,23.789,23.722,23.7507,11527.0
2022-10-07 11:35:00,24.83,24.89,24.83,24.85,36827.0,23.7412,23.7985,23.7412,23.7603,36827.0
2022-10-07 11:40:00,24.84,24.91,24.84,24.91,32034.0,23.7507,23.8177,23.7507,23.8177,32034.0
2022-10-07 11:45:00,24.9,24.92,24.85,24.85,38034.0,23.8081,23.8272,23.7603,23.7603,38034.0
2022-10-07 11:50:00,24.85,24.91,24.84,24.87,8235.0,23.7603,23.8177,23.7507,23.7794,8235.0
2022-10-07 11:55:00,24.9,24.91,24.87,24.9,10869.0,23.8081,23.8177,23.7794,23.8081,10869.0
2022-10-07 12:00:00,24.89,24.99,24.88,24.99,41297.0,23.7985,23.8942,23.789,23.8942,41297.0
2022-10-07 12:05:00,25.0,25.08,24.99,25.04,67587.0,23.9037,23.9802,23.8942,23.942,67587.0
2022-10-07 12:10:00,25.05,25.14,25.05,25.08,89171.0,23.9515,24.0376,23.9515,23.9802,89171.0
2022-10-07 12:15:00,25.09,25.14,25.08,25.12,19694.0,23.9898,24.0376,23.9802,24.0185,19694.0
2022-10-07 12:20:00,25.1,25.1,25.01,25.01,12075.0,23.9993,23.9993,23.9133,23.9133,12075.0
2022-10-07 12:25:00,25.02,25.02,24.97,24.97,16244.0,23.9228,23.9228,23.875,23.875,16244.0
2022-10-07 12:30:00,24.97,24.97,24.93,24.95,17895.0,23.875,23.875,23.8368,23.8559,17895.0
2022-10-07 12:35:00,24.95,24.97,24.92,24.94,26623.0,23.8559,23.875,23.8272,23.8463,26623.0
2022-10-07 12:40:00,24.93,24.94,24.91,24.91,14554.0,23.8368,23.8463,23.8177,23.8177,14554.0
2022-10-07 12:45:00,24.91,24.91,24.86,24.86,49304.0,23.8177,23.8177,23.7699,23.7699,49304.0
2022-10-07 12:50:00,24.85,24.88,24.84,24.87,21910.0,23.7603,23.789,23.7507,23.7794,21910.0
2022-10-07 12:55:00,24.86,24.9,24.85,24.85,16356.0,23.7699,23.8081,23.7603,23.7603,16356.0
2022-10-07 13:00:00,24.86,24.87,24.86,24.86,13994.0,23.7699,23.7794,23.7699,23.7699,13994.0
2022-10-07 13:05:00,24.86,24.88,24.85,24.87,16266.0,23.7699,23.789,23.7603,23.7794,16266.0
2022-10-07 13:10:00,24.87,24.93,24.87,24.93,18035.0,23.7794,23.8368,23.7794,23.8368,18035.0
2022-10-07 13:15:00,24.93,24.98,24.92,24.98,14644.0,23.8368,23.8846,23.8272,23.8846,14644.0
2022-10-07 13:20:00,24.98,24.99,24.96,24.97,8956.0,23.8846,23.8942,23.8655,23.875,8956.0
2022-10-07 13:25:00,24.96,24.97,24.94,24.94,8792.0,23.8655,23.875,23.8463,23.8463,8792.0
2022-10-07 13:30:00,24.93,24.96,24.92,24.95,13172.0,23.8368,23.8655,23.8272,23.8559,13172.0
2022-10-07 13:35:00,24.94,24.95,24.92,24.95,6763.0,23.8463,23.8559,23.8272,23.8559,6763.0
2022-10-07 13:40:00,24.97,25.0,24.97,24.97,20404.0,23.875,23.9037,23.875,23.875,20404.0
2022-10-07 13:45:00,24.96,24.96,24.93,24.94,7389.0,23.8655,23.8655,23.8368,23.8463,7389.0
2022-10-07 13:50:00,24.94,24.94,24.93,24.93,8542.0,23.8463,23.8463,23.8368,23.8368,8542.0
2022-10-07 13:55:00,24.93,24.95,24.86,24.86,11410.0,23.8368,23.8559,23.7699,23.7699,11410.0
2022-10-07 14:00:00,24.86,24.89,24.85,24.87,8250.0,23.7699,23.7985,23.7603,23.7794,8250.0
2022-10-07 14:05:00,24.83,24.85,24.82,24.82,19739.0,23.7412,23.7603,23.7316,23.7316,19739.0
2022-10-07 14:10:00,24.82,24.82,24.77,24.8,35838.0,23.7316,23.7316,23.6838,23.7125,35838.0
2022-10-07 14:15:00,24.8,24.81,24.77,24.77,53515.0,23.7125,23.722,23.6838,23.6838,53515.0
2022-10-07 14:20:00,24.77,24.79,24.77,24.77,89358.0,23.6838,23.7029,23.6838,23.6838,89358.0
2022-10-07 14:25:00,24.78,24.78,24.72,24.73,72731.0,23.6934,23.6934,23.636,23.6456,72731.0
2022-10-07 14:30:00,24.72,24.73,24.7,24.72,64295.0,23.636,23.6456,23.6169,23.636,64295.0
2022-10-07 14:35:00,24.73,24.74,24.73,24.73,29474.0,23.6456,23.6551,23.6456,23.6456,29474.0
2022-10-07 14:40:00,24.73,24.73,24.7,24.7,16496.0,23.6456,23.6456,23.6169,23.6169,16496.0
2022-10-07 14:45:00,24.7,24.74,24.7,24.7,44908.0,23.6169,23.6551,23.6169,23.6169,44908.0
2022-10-07 14:50:00,24.7,24.71,24.68,24.68,48301.0,23.6169,23.6264,23.5977,23.5977,48301.0
2022-10-07 14:55:00,24.69,24.69,24.64,24.64,45501.0,23.6073,23.6073,23.5595,23.5595,45501.0
2022-10-07 15:00:00,24.64,24.65,24.62,24.63,41272.0,23.5595,23.5691,23.5404,23.5499,41272.0
2022-10-07 15:05:00,24.62,24.62,24.58,24.58,52295.0,23.5404,23.5404,23.5021,23.5021,52295.0
2022-10-07 15:10:00,24.59,24.6,24.52,24.53,49620.0,23.5117,23.5213,23.4448,23.4543,49620.0
2022-10-07 15:15:00,24.53,24.54,24.51,24.51,52313.0,23.4543,23.4639,23.4352,23.4352,52313.0
2022-10-07 15:20:00,24.5,24.52,24.46,24.47,55249.0,23.4256,23.4448,23.3874,23.397,55249.0
2022-10-07 15:25:00,24.46,24.46,24.43,24.44,38909.0,23.3874,23.3874,23.3587,23.3683,38909.0
2022-10-07 15:30:00,24.44,24.46,24.41,24.46,55124.0,23.3683,23.3874,23.3396,23.3874,55124.0
2022-10-07 15:35:00,24.46,24.48,24.43,24.47,45496.0,23.3874,23.4065,23.3587,23.397,45496.0
2022-10-07 15:40:00,24.46,24.55,24.45,24.52,67686.0,23.3874,23.4734,23.3778,23.4448,67686.0
2022-10-07 15:45:00,24.52,24.52,24.43,24.43,72770.0,23.4448,23.4448,23.3587,23.3587,72770.0
2022-10-07 15:50:00,24.43,24.45,24.41,24.45,197476.0,23.3587,23.3778,23.3396,23.3778,197476.0
2022-10-07 15:55:00,24.44,24.44,24.39,24.42,255286.0,23.3683,23.3683,23.3205,23.3491,255286.0
2022-10-10 09:30:00,24.02,24.13,23.94,23.97,256767.0,22.9667,23.0719,22.8902,22.9189,256767.0
2022-10-10 09:35:00,23.97,24.01,23.93,23.97,135688.0,22.9189,22.9571,22.8806,22.9189,135688.0
2022-10-10 09:40:00,23.96,24.2,23.94,24.19,169339.0,22.9093,23.1388,22.8902,23.1292,169339.0
2022-10-10 09:45:00,24.19,24.37,24.19,24.34,71355.0,23.1292,23.3013,23.1292,23.2727,71355.0
2022-10-10 09:50:00,24.34,24.38,24.26,24.3,53887.0,23.2727,23.3109,23.1962,23.2344,53887.0
2022-10-10 09:55:00,24.32,24.4,24.31,24.36,43299.0,23.2535,23.33,23.244,23.2918,43299.0
2022-10-10 10:00:00,24.38,24.54,24.38,24.45,78558.0,23.3109,23.4639,23.3109,23.3778,78558.0
2022-10-10 10:05:00,24.45,24.55,24.39,24.39,70818.0,23.3778,23.4734,23.3205,23.3205,70818.0
2022-10-10 10:10:00,24.39,24.48,24.39,24.42,35585.0,23.3205,23.4065,23.3205,23.3491,35585.0
2022-10-10 10:15:00,24.39,24.45,24.38,24.41,25790.0,23.3205,23.3778,23.3109,23.3396,25790.0
2022-10-10 10:20:00,24.4,24.42,24.3,24.31,45202.0,23.33,23.3491,23.2344,23.244,45202.0
2022-10-10 10:25:00,24.31,24.32,24.23,24.26,52409.0,23.244,23.2535,23.1675,23.1962,52409.0
2022-10-10 10:30:00,24.25,24.41,24.23,24.29,110064.0,23.1866,23.3396,23.1675,23.2248,110064.0
2022-10-10 10:35:00,24.28,24.3,24.16,24.18,60254.0,23.2153,23.2344,23.1005,23.1197,60254.0
2022-10-10 10:40:00,24.17,24.24,24.16,24.22,14495.0,23.1101,23.177,23.1005,23.1579,14495.0
2022-10-10 10:45:00,24.22,24.24,24.14,24.17,17063.0,23.1579,23.177,23.0814,23.1101,17063.0
2022-10-10 10:50:00,24.15,24.15,24.05,24.05,69470.0,23.091,23.091,22.9954,22.9954,69470.0
2022-10-10 10:55:00,24.05,24.06,24.02,24.05,100164.0,22.9954,23.0049,22.9667,22.9954,100164.0
2022-10-10 11:00:00,24.04,24.11,24.0,24.1,67170.0,22.9858,23.0527,22.9476,23.0432,67170.0
2022-10-10 11:05:00,24.09,24.1,24.05,24.07,47963.0,23.0336,23.0432,22.9954,23.0145,47963.0
2022-10-10 11:10:00,24.06,24.14,24.05,24.11,36499.0,23.0049,23.0814,22.9954,23.0527,36499.0
2022-10-10 11:15:00,24.12,24.13,24.07,24.09,19207.0,23.0623,23.0719,23.0145,23.0336,19207.0
2022-10-10 11:20:00,24.08,24.24,24.07,24.23,112119.0,23.0241,23.177,23.0145,23.1675,112119.0
2022-10-10 11:25:00,24.23,24.23,24.17,24.2,14283.0,23.1675,23.1675,23.1101,23.1388,14283.0
2022-10-10 11:30:00,24.2,24.21,24.17,24.18,11292.0,23.1388,23.1484,23.1101,23.1197,11292.0
2022-10-10 11:35:00,24.17,24.24,24.14,24.24,31305.0,23.1101,23.177,23.0814,23.177,31305.0
2022-10-10 11:40:00,24.22,24.24,24.2,24.23,9951.0,23.1579,23.177,23.1388,23.1675,9951.0
2022-10-10 11:45:00,24.23,24.24,24.2,24.24,9654.0,23.1675,23.177,23.1388,23.177,9654.0
2022-10-10 11:50:00,24.24,24.31,24.23,24.23,37955.0,23.177,23.244,23.1675,23.1675,37955.0
2022-10-10 11:55:00,24.23,24.33,24.23,24.3,92743.0,23.1675,23.2631,23.1675,23.2344,92743.0
2022-10-10 12:00:00,24.3,24.32,24.3,24.3,33561.0,23.2344,23.2535,23.2344,23.2344,33561.0
2022-10-10 12:05:00,24.31,24.33,24.3,24.32,8870.0,23.244,23.2631,23.2344,23.2535,8870.0
2022-10-10 12:10:00,24.32,24.33,24.32,24.32,1724.0,23.2535,23.2631,23.2535,23.2535,1724.0
2022-10-10 12:15:00,24.31,24.34,24.3,24.32,23920.0,23.244,23.2727,23.2344,23.2535,23920.0
2022-10-10 12:20:00,24.31,24.31,24.21,24.23,27456.0,23.244,23.244,23.1484,23.1675,27456.0
2022-10-10 12:25:00,24.23,24.24,24.18,24.19,20807.0,23.1675,23.177,23.1197,23.1292,20807.0
2022-10-10 12:30:00,24.2,24.2,24.16,24.16,10221.0,23.1388,23.1388,23.1005,23.1005,10221.0
2022-10-10 12:35:00,24.16,24.18,24.14,24.18,64242.0,23.1005,23.1197,23.0814,23.1197,64242.0
2022-10-10 12:40:00,24.18,24.2,24.14,24.15,15243.0,23.1197,23.1388,23.0814,23.091,15243.0
2022-10-10 12:45:00,24.15,24.16,24.14,24.14,17363.0,23.091,23.1005,23.0814,23.0814,17363.0
2022-10-10 12:50:00,24.13,24.13,24.09,24.11,28053.0,23.0719,23.0719,23.0336,23.0527,28053.0
2022-10-10 12:55:00,24.11,24.12,24.09,24.09,20837.0,23.0527,23.0623,23.0336,23.0336,20837.0
2022-10-10 13:00:00,24.09,24.12,24.09,24.11,11721.0,23.0336,23.0623,23.0336,23.0527,11721.0
2022-10-10 13:05:00,24.11,24.12,24.09,24.09,14140.0,23.0527,23.0623,23.0336,23.0336,14140.0
2022-10-10 13:10:00,24.09,24.18,24.09,24.18,20038.0,23.0336,23.1197,23.0336,23.1197,20038.0
2022-10-10 13:15:00,24.18,24.18,24.11,24.12,21763.0,23.1197,23.1197,23.0527,23.0623,21763.0
2022-10-10 13:20:00,24.13,24.14,24.11,24.13,17425.0,23.0719,23.0814,23.0527,23.0719,17425.0
2022-10-10 13:25:00,24.13,24.16,24.11,24.16,5862.0,23.0719,23.1005,23.0527,23.1005,5862.0
2022-10-10 13:30:00,24.16,24.21,24.16,24.17,13477.0,23.1005,23.1484,23.1005,23.1101,13477.0
2022-10-10 13:35:00,24.19,24.22,24.18,24.22,14011.0,23.1292,23.1579,23.1197,23.1579,14011.0
2022-10-10 13:40:00,24.24,24.24,24.18,24.18,16362.0,23.177,23.177,23.1197,23.1197,16362.0
2022-10-10 13:45:00,24.18,24.26,24.18,24.25,25998.0,23.1197,23.1962,23.1197,23.1866,25998.0
2022-10-10 13:50:00,24.25,24.29,24.25,24.26,20387.0,23.1866,23.2248,23.1866,23.1962,20387.0
2022-10-10 13:55:00,24.25,24.27,24.22,24.22,13202.0,23.1866,23.2057,23.1579,23.1579,13202.0
2022-10-10 14:00:00,24.23,24.23,24.16,24.16,26032.0,23.1675,23.1675,23.1005,23.1005,26032.0
2022-10-10 14:05:00,24.16,24.16,24.14,24.14,11430.0,23.1005,23.1005,23.0814,23.0814,11430.0
2022-10-10 14:10:00,24.14,24.14,24.13,24.13,5481.0,23.0814,23.0814,23.0719,23.0719,5481.0
2022-10-10 14:15:00,24.13,24.13,24.1,24.11,4618.0,23.0719,23.0719,23.0432,23.0527,4618.0
2022-10-10 14:20:00,24.11,24.14,24.09,24.09,5240.0,23.0527,23.0814,23.0336,23.0336,5240.0
2022-10-10 14:25:00,24.09,24.11,24.07,24.09,12230.0,23.0336,23.0527,23.0145,23.0336,12230.0
2022-10-10 14:30:00,24.08,24.16,24.07,24.14,17286.0,23.0241,23.1005,23.0145,23.0814,17286.0
2022-10-10 14:35:00,24.13,24.18,24.13,24.18,14791.0,23.0719,23.1197,23.0719,23.1197,14791.0
2022-10-10 14:40:00,24.18,24.18,24.16,24.18,20145.0,23.1197,23.1197,23.1005,23.1197,20145.0
2022-10-10 14:45:00,24.18,24.19,24.14,24.14,10945.0,23.1197,23.1292,23.0814,23.0814,10945.0
2022-10-10 14:50:00,24.14,24.18,24.14,24.18,14654.0,23.0814,23.1197,23.0814,23.1197,14654.0
2022-10-10 14:55:00,24.18,24.19,24.14,24.15,10524.0,23.1197,23.1292,23.0814,23.091,10524.0
2022-10-10 15:00:00,24.16,24.19,24.11,24.11,24456.0,23.1005,23.1292,23.0527,23.0527,24456.0
2022-10-10 15:05:00,24.11,24.12,24.09,24.12,9516.0,23.0527,23.0623,23.0336,23.0623,9516.0
2022-10-10 15:10:00,24.11,24.13,24.11,24.13,15704.0,23.0527,23.0719,23.0527,23.0719,15704.0
2022-10-10 15:15:00,24.13,24.17,24.13,24.14,25461.0,23.0719,23.1101,23.0719,23.0814,25461.0
2022-10-10 15:20:00,24.16,24.16,24.13,24.14,14081.0,23.1005,23.1005,23.0719,23.0814,14081.0
2022-10-10 15:25:00,24.14,24.14,24.08,24.08,23723.0,23.0814,23.0814,23.0241,23.0241,23723.0
2022-10-10 15:30:00,24.07,24.16,24.07,24.14,43467.0,23.0145,23.1005,23.0145,23.0814,43467.0
2022-10-10 15:35:00,24.14,24.17,24.13,24.13,33356.0,23.0814,23.1101,23.0719,23.0719,33356.0
2022-10-10 15:40:00,24.13,24.14,24.09,24.09,17264.0,23.0719,23.0814,23.0336,23.0336,17264.0
2022-10-10 15:45:00,24.08,24.09,24.07,24.08,34618.0,23.0241,23.0336,23.0145,23.0241,34618.0
2022-10-10 15:50:00,24.09,24.11,24.05,24.07,44937.0,23.0336,23.0527,22.9954,23.0145,44937.0
2022-10-10 15:55:00,24.07,24.07,24.0,24.0,181461.0,23.0145,23.0145,22.9476,22.9476,181461.0
2022-10-11 09:30:00,24.07,24.08,23.91,24.05,152040.0,23.0145,23.0241,22.8615,22.9954,152040.0
2022-10-11 09:35:00,24.05,24.28,24.02,24.2,96924.0,22.9954,23.2153,22.9667,23.1388,96924.0
2022-10-11 09:40:00,24.2,24.36,24.17,24.23,102057.0,23.1388,23.2918,23.1101,23.1675,102057.0
2022-10-11 09:45:00,24.21,24.31,24.16,24.25,88896.0,23.1484,23.244,23.1005,23.1866,88896.0
2022-10-11 09:50:00,24.26,24.26,24.07,24.07,53653.0,23.1962,23.1962,23.0145,23.0145,53653.0
2022-10-11 09:55:00,24.06,24.06,23.93,23.93,54964.0,23.0049,23.0049,22.8806,22.8806,54964.0
2022-10-11 10:00:00,23.91,23.92,23.8,23.82,110647.0,22.8615,22.8711,22.7563,22.7755,110647.0
2022-10-11 10:05:00,23.82,23.85,23.76,23.84,86259.0,22.7755,22.8041,22.7181,22.7946,86259.0
2022-10-11 10:10:00,23.83,24.0,23.82,24.0,102053.0,22.785,22.9476,22.7755,22.9476,102053.0
2022-10-11 10:15:00,24.01,24.03,23.95,23.97,35119.0,22.9571,22.9763,22.8998,22.9189,35119.0
2022-10-11 10:20:00,23.95,23.98,23.93,23.97,31971.0,22.8998,22.9284,22.8806,22.9189,31971.0
2022-10-11 10:25:00,23.96,24.06,23.95,23.98,32022.0,22.9093,23.0049,22.8998,22.9284,32022.0
2022-10-11 10:30:00,23.97,24.07,23.92,24.04,72965.0,22.9189,23.0145,22.8711,22.9858,72965.0
2022-10-11 10:35:00,24.04,24.14,24.04,24.11,39075.0,22.9858,23.0814,22.9858,23.0527,39075.0
2022-10-11 10:40:00,24.12,24.13,24.07,24.09,28812.0,23.0623,23.0719,23.0145,23.0336,28812.0
2022-10-11 10:45:00,24.1,24.15,24.07,24.08,47342.0,23.0432,23.091,23.0145,23.0241,47342.0
2022-10-11 10:50:00,24.09,24.12,24.06,24.08,21790.0,23.0336,23.0623,23.0049,23.0241,21790.0
2022-10-11 10:55:00,24.06,24.1,24.03,24.03,17814.0,23.0049,23.0432,22.9763,22.9763,17814.0
2022-10-11 11:00:00,24.02,24.14,24.0,24.11,35021.0,22.9667,23.0814,22.9476,23.0527,35021.0
2022-10-11 11:05:00,24.11,24.14,24.06,24.09,21836.0,23.0527,23.0814,23.0049,23.0336,21836.0
2022-10-11 11:10:00,24.1,24.16,24.07,24.14,60743.0,23.0432,23.1005,23.0145,23.0814,60743.0
2022-10-11 11:15:00,24.14,24.18,24.14,24.16,70555.0,23.0814,23.1197,23.0814,23.1005,70555.0
2022-10-11 11:20:00,24.16,24.21,24.16,24.19,14326.0,23.1005,23.1484,23.1005,23.1292,14326.0
2022-10-11 11:25:00,24.19,24.25,24.19,24.22,46597.0,23.1292,23.1866,23.1292,23.1579,46597.0
2022-10-11 11:30:00,24.24,24.39,24.23,24.37,69266.0,23.177,23.3205,23.1675,23.3013,69266.0
2022-10-11 11:35:00,24.37,24.48,24.36,24.45,99283.0,23.3013,23.4065,23.2918,23.3778,99283.0
2022-10-11 11:40:00,24.46,24.49,24.42,24.47,60955.0,23.3874,23.4161,23.3491,23.397,60955.0
2022-10-11 11:45:00,24.47,24.52,24.45,24.46,89329.0,23.397,23.4448,23.3778,23.3874,89329.0
2022-10-11 11:50:00,24.45,24.45,24.41,24.43,39232.0,23.3778,23.3778,23.3396,23.3587,39232.0
2022-10-11 11:55:00,24.43,24.56,24.43,24.55,57131.0,23.3587,23.483,23.3587,23.4734,57131.0
2022-10-11 12:00:00,24.55,24.55,24.48,24.49,10797.0,23.4734,23.4734,23.4065,23.4161,10797.0
2022-10-11 12:05:00,24.5,24.5,24.45,24.45,12383.0,23.4256,23.4256,23.3778,23.3778,12383.0
2022-10-11 12:10:00,24.45,24.51,24.42,24.51,16133.0,23.3778,23.4352,23.3491,23.4352,16133.0
2022-10-11 12:15:00,24.51,24.54,24.46,24.54,42075.0,23.4352,23.4639,23.3874,23.4639,42075.0
2022-10-11 12:20:00,24.52,24.58,24.52,24.57,21092.0,23.4448,23.5021,23.4448,23.4926,21092.0
2022-10-11 12:25:00,24.56,24.56,24.47,24.47,41392.0,23.483,23.483,23.397,23.397,41392.0
2022-10-11 12:30:00,24.48,24.52,24.47,24.49,16311.0,23.4065,23.4448,23.397,23.4161,16311.0
2022-10-11 12:35:00,24.48,24.48,24.42,24.45,16386.0,23.4065,23.4065,23.3491,23.3778,16386.0
2022-10-11 12:40:00,24.44,24.5,24.44,24.48,37989.0,23.3683,23.4256,23.3683,23.4065,37989.0
2022-10-11 12:45:00,24.47,24.51,24.45,24.45,15046.0,23.397,23.4352,23.3778,23.3778,15046.0
2022-10-11 12:50:00,24.45,24.45,24.41,24.42,37622.0,23.3778,23.3778,23.3396,23.3491,37622.0
2022-10-11 12:55:00,24.42,24.43,24.39,24.4,21959.0,23.3491,23.3587,23.3205,23.33,21959.0
2022-10-11 13:00:00,24.41,24.42,24.39,24.39,9365.0,23.3396,23.3491,23.3205,23.3205,9365.0
2022-10-11 13:05:00,24.39,24.44,24.38,24.43,12340.0,23.3205,23.3683,23.3109,23.3587,12340.0
2022-10-11 13:10:00,24.43,24.43,24.39,24.39,11112.0,23.3587,23.3587,23.3205,23.3205,11112.0
2022-10-11 13:15:00,24.39,24.4,24.37,24.37,16165.0,23.3205,23.33,23.3013,23.3013,16165.0
2022-10-11 13:20:00,24.37,24.41,24.36,24.41,6816.0,23.3013,23.3396,23.2918,23.3396,6816.0
2022-10-11 13:25:00,24.42,24.43,24.35,24.36,33754.0,23.3491,23.3587,23.2822,23.2918,33754.0
2022-10-11 13:30:00,24.36,24.38,24.33,24.38,45335.0,23.2918,23.3109,23.2631,23.3109,45335.0
2022-10-11 13:35:00,24.38,24.38,24.32,24.33,14780.0,23.3109,23.3109,23.2535,23.2631,14780.0
2022-10-11 13:40:00,24.33,24.37,24.3,24.37,54067.0,23.2631,23.3013,23.2344,23.3013,54067.0
2022-10-11 13:45:00,24.37,24.44,24.36,24.36,35946.0,23.3013,23.3683,23.2918,23.2918,35946.0
2022-10-11 13:50:00,24.36,24.4,24.35,24.38,23805.0,23.2918,23.33,23.2822,23.3109,23805.0
2022-10-11 13:55:00,24.36,24.38,24.36,24.36,22791.0,23.2918,23.3109,23.2918,23.2918,22791.0
2022-10-11 14:00:00,24.36,24.37,24.32,24.37,38478.0,23.2918,23.3013,23.2535,23.3013,38478.0
2022-10-11 14:05:00,24.36,24.38,24.33,24.35,22274.0,23.2918,23.3109,23.2631,23.2822,22274.0
2022-10-11 14:10:00,24.34,24.4,24.32,24.4,31641.0,23.2727,23.33,23.2535,23.33,31641.0
2022-10-11 14:15:00,24.39,24.39,24.34,24.34,7424.0,23.3205,23.3205,23.2727,23.2727,7424.0
2022-10-11 14:20:00,24.34,24.38,24.34,24.37,28195.0,23.2727,23.3109,23.2727,23.3013,28195.0
2022-10-11 14:25:00,24.36,24.37,24.32,24.33,10766.0,23.2918,23.3013,23.2535,23.2631,10766.0
2022-10-11 14:30:00,24.32,24.32,24.29,24.31,27228.0,23.2535,23.2535,23.2248,23.244,27228.0
2022-10-11 14:35:00,24.3,24.3,24.26,24.3,15232.0,23.2344,23.2344,23.1962,23.2344,15232.0
2022-10-11 14:40:00,24.3,24.31,24.25,24.25,10317.0,23.2344,23.244,23.1866,23.1866,10317.0
2022-10-11 14:45:00,24.25,24.25,24.14,24.16,57044.0,23.1866,23.1866,23.0814,23.1005,57044.0
2022-10-11 14:50:00,24.15,24.18,24.08,24.08,54408.0,23.091,23.1197,23.0241,23.0241,54408.0
2022-10-11 14:55:00,24.08,24.08,23.93,23.95,73300.0,23.0241,23.0241,22.8806,22.8998,73300.0
2022-10-11 15:00:00,23.96,23.99,23.89,23.96,71185.0,22.9093,22.938,22.8424,22.9093,71185.0
2022-10-11 15:05:00,23.96,23.99,23.95,23.96,89164.0,22.9093,22.938,22.8998,22.9093,89164.0
2022-10-11 15:10:00,23.95,23.96,23.89,23.92,52754.0,22.8998,22.9093,22.8424,22.8711,52754.0
2022-10-11 15:15:00,23.91,23.94,23.87,23.93,26319.0,22.8615,22.8902,22.8233,22.8806,26319.0
2022-10-11 15:20:00,23.93,23.98,23.92,23.92,37952.0,22.8806,22.9284,22.8711,22.8711,37952.0
2022-10-11 15:25:00,23.94,23.94,23.86,23.89,41834.0,22.8902,22.8902,22.8137,22.8424,41834.0
2022-10-11 15:30:00,23.89,23.89,23.82,23.89,63094.0,22.8424,22.8424,22.7755,22.8424,63094.0
2022-10-11 15:35:00,23.88,23.93,23.88,23.91,46324.0,22.8328,22.8806,22.8328,22.8615,46324.0
2022-10-11 15:40:00,23.91,23.91,23.87,23.89,26677.0,22.8615,22.8615,22.8233,22.8424,26677.0
2022-10-11 15:45:00,23.89,23.89,23.86,23.87,72416.0,22.8424,22.8424,22.8137,22.8233,72416.0
2022-10-11 15:50:00,23.87,23.87,23.8,23.83,60180.0,22.8233,22.8233,22.7563,22.785,60180.0
2022-10-11 15:55:00,23.84,23.86,23.8,23.82,236799.0,22.7946,22.8137,22.7563,22.7755,236799.0
2022-10-12 09:30:00,23.82,23.87,23.65,23.83,201981.0,22.7755,22.8233,22.6129,22.785,201981.0
2022-10-12 09:35:00,23.84,23.99,23.83,23.96,129335.0,22.7946,22.938,22.785,22.9093,129335.0
2022-10-12 09:40:00,23.96,24.0,23.86,23.99,57222.0,22.9093,22.9476,22.8137,22.938,57222.0
2022-10-12 09:45:00,24.0,24.16,23.86,24.08,209463.0,22.9476,23.1005,22.8137,23.0241,209463.0
2022-10-12 09:50:00,24.07,24.08,23.93,23.95,37672.0,23.0145,23.0241,22.8806,22.8998,37672.0
2022-10-12 09:55:00,23.95,24.11,23.95,24.11,15654.0,22.8998,23.0527,22.8998,23.0527,15654.0
2022-10-12 10:00:00,24.11,24.18,24.07,24.12,36155.0,23.0527,23.1197,23.0145,23.0623,36155.0
2022-10-12 10:05:00,24.13,24.17,24.08,24.17,22342.0,23.0719,23.1101,23.0241,23.1101,22342.0
2022-10-12 10:10:00,24.17,24.17,24.09,24.14,25684.0,23.1101,23.1101,23.0336,23.0814,25684.0
2022-10-12 10:15:00,24.14,24.14,24.02,24.02,29974.0,23.0814,23.0814,22.9667,22.9667,29974.0
2022-10-12 10:20:00,24.01,24.01,23.9,23.92,19787.0,22.9571,22.9571,22.852,22.8711,19787.0
2022-10-12 10:25:00,23.9,24.02,23.9,23.95,33237.0,22.852,22.9667,22.852,22.8998,33237.0
2022-10-12 10:30:00,23.94,24.07,23.9,24.01,67329.0,22.8902,23.0145,22.852,22.9571,67329.0
2022-10-12 10:35:00,24.01,24.01,23.93,23.93,16396.0,22.9571,22.9571,22.8806,22.8806,16396.0
2022-10-12 10:40:00,23.92,23.99,23.92,23.93,22989.0,22.8711,22.938,22.8711,22.8806,22989.0
2022-10-12 10:45:00,23.93,23.97,23.88,23.95,39050.0,22.8806,22.9189,22.8328,22.8998,39050.0
2022-10-12 10:50:00,23.96,23.98,23.89,23.97,27713.0,22.9093,22.9284,22.8424,22.9189,27713.0
2022-10-12 10:55:00,23.99,23.99,23.89,23.89,21011.0,22.938,22.938,22.8424,22.8424,21011.0
2022-10-12 11:00:00,23.89,23.89,23.82,23.84,18605.0,22.8424,22.8424,22.7755,22.7946,18605.0
2022-10-12 11:05:00,23.83,23.85,23.8,23.81,18036.0,22.785,22.8041,22.7563,22.7659,18036.0
2022-10-12 11:10:00,23.81,23.83,23.78,23.79,9968.0,22.7659,22.785,22.7372,22.7468,9968.0
2022-10-12 11:15:00,23.8,23.95,23.76,23.94,53097.0,22.7563,22.8998,22.7181,22.8902,53097.0
2022-10-12 11:20:00,23.93,24.01,23.88,23.88,58817.0,22.8806,22.9571,22.8328,22.8328,58817.0
2022-10-12 11:25:00,23.88,23.89,23.8,23.84,18624.0,22.8328,22.8424,22.7563,22.7946,18624.0
2022-10-12 11:30:00,23.83,23.84,23.78,23.78,27131.0,22.785,22.7946,22.7372,22.7372,27131.0
2022-10-12 11:35:00,23.77,23.81,23.76,23.77,34208.0,22.7277,22.7659,22.7181,22.7277,34208.0
2022-10-12 11:40:00,23.77,23.82,23.76,23.78,15639.0,22.7277,22.7755,22.7181,22.7372,15639.0
2022-10-12 11:45:00,23.77,23.81,23.76,23.8,31571.0,22.7277,22.7659,22.7181,22.7563,31571.0
2022-10-12 11:50:00,23.8,23.81,23.78,23.79,14348.0,22.7563,22.7659,22.7372,22.7468,14348.0
2022-10-12 11:55:00,23.78,23.81,23.77,23.8,14823.0,22.7372,22.7659,22.7277,22.7563,14823.0
2022-10-12 12:00:00,23.81,23.81,23.75,23.77,51008.0,22.7659,22.7659,22.7085,22.7277,51008.0
2022-10-12 12:05:00,23.77,23.78,23.73,23.75,34631.0,22.7277,22.7372,22.6894,22.7085,34631.0
2022-10-12 12:10:00,23.75,23.77,23.71,23.72,70056.0,22.7085,22.7277,22.6703,22.6798,70056.0
2022-10-12 12:15:00,23.72,23.73,23.71,23.71,14324.0,22.6798,22.6894,22.6703,22.6703,14324.0
2022-10-12 12:20:00,23.71,23.77,23.71,23.72,39302.0,22.6703,22.7277,22.6703,22.6798,39302.0
2022-10-12 12:25:00,23.72,23.75,23.71,23.75,22652.0,22.6798,22.7085,22.6703,22.7085,22652.0
2022-10-12 12:30:00,23.75,23.76,23.71,23.71,16209.0,22.7085,22.7181,22.6703,22.6703,16209.0
2022-10-12 12:35:00,23.71,23.73,23.71,23.73,26576.0,22.6703,22.6894,22.6703,22.6894,26576.0
2022-10-12 12:40:00,23.73,23.75,23.72,23.74,12095.0,22.6894,22.7085,22.6798,22.699,12095.0
2022-10-12 12:45:00,23.73,23.79,23.73,23.77,11447.0,22.6894,22.7468,22.6894,22.7277,11447.0
2022-10-12 12:50:00,23.77,23.78,23.77,23.77,13226.0,22.7277,22.7372,22.7277,22.7277,13226.0
2022-10-12 12:55:00,23.78,23.84,23.78,23.84,11433.0,22.7372,22.7946,22.7372,22.7946,11433.0
2022-10-12 13:00:00,23.84,23.87,23.81,23.81,25110.0,22.7946,22.8233,22.7659,22.7659,25110.0
2022-10-12 13:05:00,23.81,23.86,23.81,23.86,11201.0,22.7659,22.8137,22.7659,22.8137,11201.0
2022-10-12 13:10:00,23.86,23.86,23.84,23.86,5067.0,22.8137,22.8137,22.7946,22.8137,5067.0
2022-10-12 13:15:00,23.84,23.88,23.84,23.85,24350.0,22.7946,22.8328,22.7946,22.8041,24350.0
2022-10-12 13:20:00,23.84,23.84,23.83,23.84,7700.0,22.7946,22.7946,22.785,22.7946,7700.0
2022-10-12 13:25:00,23.85,23.88,23.85,23.86,8495.0,22.8041,22.8328,22.8041,22.8137,8495.0
2022-10-12 13:30:00,23.86,23.89,23.84,23.84,18310.0,22.8137,22.8424,22.7946,22.7946,18310.0
2022-10-12 13:35:00,23.83,23.86,23.82,23.85,8864.0,22.785,22.8137,22.7755,22.8041,8864.0
2022-10-12 13:40:00,23.84,23.85,23.84,23.84,3925.0,22.7946,22.8041,22.7946,22.7946,3925.0
2022-10-12 13:45:00,23.86,23.87,23.83,23.86,8775.0,22.8137,22.8233,22.785,22.8137,8775.0
2022-10-12 13:50:00,23.86,23.9,23.85,23.89,8096.0,22.8137,22.852,22.8041,22.8424,8096.0
2022-10-12 13:55:00,23.89,23.9,23.88,23.89,17874.0,22.8424,22.852,22.8328,22.8424,17874.0
2022-10-12 14:00:00,23.89,24.04,23.89,23.96,45363.0,22.8424,22.9858,22.8424,22.9093,45363.0
2022-10-12 14:05:00,23.95,24.02,23.92,24.01,19299.0,22.8998,22.9667,22.8711,22.9571,19299.0
2022-10-12 14:10:00,24.0,24.11,23.99,24.07,66363.0,22.9476,23.0527,22.938,23.0145,66363.0
2022-10-12 14:15:00,24.07,24.07,24.02,24.05,29812.0,23.0145,23.0145,22.9667,22.9954,29812.0
2022-10-12 14:20:00,24.06,24.07,23.99,24.07,33749.0,23.0049,23.0145,22.938,23.0145,33749.0
2022-10-12 14:25:00,24.06,24.1,24.05,24.06,18884.0,23.0049,23.0432,22.9954,23.0049,18884.0
2022-10-12 14:30:00,24.06,24.06,23.99,24.0,26303.0,23.0049,23.0049,22.938,22.9476,26303.0
2022-10-12 14:35:00,24.01,24.07,23.98,23.98,29114.0,22.9571,23.0145,22.9284,22.9284,29114.0
2022-10-12 14:40:00,23.98,23.99,23.96,23.96,17464.0,22.9284,22.938,22.9093,22.9093,17464.0
2022-10-12 14:45:00,23.96,23.98,23.94,23.95,22277.0,22.9093,22.9284,22.8902,22.8998,22277.0
2022-10-12 14:50:00,23.94,23.95,23.91,23.91,30324.0,22.8902,22.8998,22.8615,22.8615,30324.0
2022-10-12 14:55:00,23.91,23.93,23.9,23.9,26954.0,22.8615,22.8806,22.852,22.852,26954.0
2022-10-12 15:00:00,23.91,23.91,23.88,23.89,28023.0,22.8615,22.8615,22.8328,22.8424,28023.0
2022-10-12 15:05:00,23.89,23.94,23.89,23.93,14873.0,22.8424,22.8902,22.8424,22.8806,14873.0
2022-10-12 15:10:00,23.93,23.96,23.93,23.96,55466.0,22.8806,22.9093,22.8806,22.9093,55466.0
2022-10-12 15:15:00,23.96,24.02,23.96,24.02,44498.0,22.9093,22.9667,22.9093,22.9667,44498.0
2022-10-12 15:20:00,24.03,24.04,23.99,23.99,42352.0,22.9763,22.9858,22.938,22.938,42352.0
2022-10-12 15:25:00,24.0,24.0,23.95,23.96,19411.0,22.9476,22.9476,22.8998,22.9093,19411.0
2022-10-12 15:30:00,23.96,23.96,23.94,23.96,41847.0,22.9093,22.9093,22.8902,22.9093,41847.0
2022-10-12 15:35:00,23.96,24.03,23.96,24.01,73940.0,22.9093,22.9763,22.9093,22.9571,73940.0
2022-10-12 15:40:00,24.0,24.02,23.99,24.02,49657.0,22.9476,22.9667,22.938,22.9667,49657.0
2022-10-12 15:45:00,24.01,24.03,24.0,24.01,77886.0,22.9571,22.9763,22.9476,22.9571,77886.0
2022-10-12 15:50:00,24.0,24.03,24.0,24.0,47587.0,22.9476,22.9763,22.9476,22.9476,47587.0
2022-10-12 15:55:00,23.99,24.02,23.97,24.0,259679.0,22.938,22.9667,22.9189,22.9476,259679.0
2022-10-13 09:30:00,23.03,23.09,22.7,22.8,614663.0,22.0201,22.0775,21.7046,21.8002,614663.0
2022-10-13 09:35:00,22.8,22.83,22.6,22.7,222692.0,21.8002,21.8289,21.609,21.7046,222692.0
2022-10-13 09:40:00,22.69,22.69,22.53,22.55,256665.0,21.695,21.695,21.542,21.5612,256665.0
2022-10-13 09:45:00,22.55,22.75,22.49,22.72,123696.0,21.5612,21.7524,21.5038,21.7237,123696.0
2022-10-13 09:50:00,22.71,22.82,22.64,22.79,137021.0,21.7141,21.8193,21.6472,21.7906,137021.0
2022-10-13 09:55:00,22.79,22.86,22.65,22.72,139621.0,21.7906,21.8576,21.6568,21.7237,139621.0
2022-10-13 10:00:00,22.73,22.9,22.68,22.84,95315.0,21.7333,21.8958,21.6854,21.8384,95315.0
2022-10-13 10:05:00,22.84,22.89,22.76,22.76,103107.0,21.8384,21.8862,21.7619,21.7619,103107.0
2022-10-13 10:10:00,22.75,22.8,22.65,22.78,102249.0,21.7524,21.8002,21.6568,21.7811,102249.0
2022-10-13 10:15:00,22.78,22.89,22.77,22.79,62555.0,21.7811,21.8862,21.7715,21.7906,62555.0
2022-10-13 10:20:00,22.78,22.8,22.73,22.75,81670.0,21.7811,21.8002,21.7333,21.7524,81670.0
2022-10-13 10:25:00,22.75,22.76,22.68,22.73,81551.0,21.7524,21.7619,21.6854,21.7333,81551.0
2022-10-13 10:30:00,22.73,22.89,22.71,22.74,94556.0,21.7333,21.8862,21.7141,21.7428,94556.0
2022-10-13 10:35:00,22.74,22.76,22.64,22.66,105396.0,21.7428,21.7619,21.6472,21.6663,105396.0
2022-10-13 10:40:00,22.67,22.7,22.63,22.64,62148.0,21.6759,21.7046,21.6376,21.6472,62148.0
2022-10-13 10:45:00,22.64,22.81,22.64,22.79,85072.0,21.6472,21.8097,21.6472,21.7906,85072.0
2022-10-13 10:50:00,22.79,22.8,22.71,22.77,83939.0,21.7906,21.8002,21.7141,21.7715,83939.0
2022-10-13 10:55:00,22.77,22.84,22.74,22.84,163909.0,21.7715,21.8384,21.7428,21.8384,163909.0
2022-10-13 11:00:00,22.84,22.99,22.84,22.99,233633.0,21.8384,21.9819,21.8384,21.9819,233633.0
2022-10-13 11:05:00,22.99,23.11,22.94,23.08,46872.0,21.9819,22.0966,21.934,22.0679,46872.0
2022-10-13 11:10:00,23.07,23.11,23.02,23.07,56224.0,22.0583,22.0966,22.0105,22.0583,56224.0
2022-10-13 11:15:00,23.09,23.31,23.04,23.3,101166.0,22.0775,22.2878,22.0297,22.2783,101166.0
2022-10-13 11:20:00,23.3,23.6,23.3,23.49,151114.0,22.2783,22.5651,22.2783,22.4599,151114.0
2022-10-13 11:25:00,23.49,23.51,23.38,23.38,71024.0,22.4599,22.4791,22.3548,22.3548,71024.0
2022-10-13 11:30:00,23.39,23.45,23.34,23.45,42109.0,22.3643,22.4217,22.3165,22.4217,42109.0
2022-10-13 11:35:00,23.45,23.71,23.45,23.67,106012.0,22.4217,22.6703,22.4217,22.632,106012.0
2022-10-13 11:40:00,23.68,23.74,23.61,23.63,82497.0,22.6416,22.699,22.5747,22.5938,82497.0
2022-10-13 11:45:00,23.64,23.65,23.53,23.57,29162.0,22.6034,22.6129,22.4982,22.5364,29162.0
2022-10-13 11:50:00,23.56,23.64,23.54,23.6,54860.0,22.5269,22.6034,22.5077,22.5651,54860.0
2022-10-13 11:55:00,23.61,23.65,23.56,23.62,60969.0,22.5747,22.6129,22.5269,22.5842,60969.0
2022-10-13 12:00:00,23.64,23.68,23.58,23.63,55339.0,22.6034,22.6416,22.546,22.5938,55339.0
2022-10-13 12:05:00,23.66,23.66,23.56,23.56,21392.0,22.6225,22.6225,22.5269,22.5269,21392.0
2022-10-13 12:10:00,23.56,23.57,23.45,23.48,22764.0,22.5269,22.5364,22.4217,22.4504,22764.0
2022-10-13 12:15:00,23.48,23.5,23.42,23.42,45458.0,22.4504,22.4695,22.393,22.393,45458.0
2022-10-13 12:20:00,23.43,23.48,23.4,23.45,74994.0,22.4026,22.4504,22.3739,22.4217,74994.0
2022-10-13 12:25:00,23.44,23.51,23.42,23.45,34029.0,22.4121,22.4791,22.393,22.4217,34029.0
2022-10-13 12:30:00,23.45,23.49,23.43,23.48,13821.0,22.4217,22.4599,22.4026,22.4504,13821.0
2022-10-13 12:35:00,23.48,23.48,23.41,23.42,29140.0,22.4504,22.4504,22.3834,22.393,29140.0
2022-10-13 12:40:00,23.42,23.55,23.41,23.54,19796.0,22.393,22.5173,22.3834,22.5077,19796.0
2022-10-13 12:45:00,23.54,23.58,23.52,23.57,18178.0,22.5077,22.546,22.4886,22.5364,18178.0
2022-10-13 12:50:00,23.57,23.65,23.57,23.59,22982.0,22.5364,22.6129,22.5364,22.5555,22982.0
2022-10-13 12:55:00,23.58,23.62,23.56,23.56,21088.0,22.546,22.5842,22.5269,22.5269,21088.0
2022-10-13 13:00:00,23.56,23.66,23.56,23.65,13082.0,22.5269,22.6225,22.5269,22.6129,13082.0
2022-10-13 13:05:00,23.64,23.68,23.61,23.61,22244.0,22.6034,22.6416,22.5747,22.5747,22244.0
2022-10-13 13:10:00,23.61,23.61,23.55,23.57,7161.0,22.5747,22.5747,22.5173,22.5364,7161.0
2022-10-13 13:15:00,23.59,23.66,23.58,23.66,25950.0,22.5555,22.6225,22.546,22.6225,25950.0
2022-10-13 13:20:00,23.66,23.73,23.66,23.71,28241.0,22.6225,22.6894,22.6225,22.6703,28241.0
2022-10-13 13:25:00,23.7,23.79,23.7,23.78,48358.0,22.6607,22.7468,22.6607,22.7372,48358.0
2022-10-13 13:30:00,23.79,23.84,23.78,23.83,42765.0,22.7468,22.7946,22.7372,22.785,42765.0
2022-10-13 13:35:00,23.84,23.86,23.82,23.85,15623.0,22.7946,22.8137,22.7755,22.8041,15623.0
2022-10-13 13:40:00,23.86,23.87,23.79,23.8,14653.0,22.8137,22.8233,22.7468,22.7563,14653.0
2022-10-13 13:45:00,23.81,23.83,23.77,23.82,16186.0,22.7659,22.785,22.7277,22.7755,16186.0
2022-10-13 13:50:00,23.82,23.84,23.8,23.83,11908.0,22.7755,22.7946,22.7563,22.785,11908.0
2022-10-13 13:55:00,23.84,23.84,23.8,23.8,6826.0,22.7946,22.7946,22.7563,22.7563,6826.0
2022-10-13 14:00:00,23.8,23.8,23.75,23.8,18211.0,22.7563,22.7563,22.7085,22.7563,18211.0
2022-10-13 14:05:00,23.81,23.82,23.74,23.74,10913.0,22.7659,22.7755,22.699,22.699,10913.0
2022-10-13 14:10:00,23.74,23.76,23.7,23.71,20482.0,22.699,22.7181,22.6607,22.6703,20482.0
2022-10-13 14:15:00,23.72,23.75,23.71,23.73,10029.0,22.6798,22.7085,22.6703,22.6894,10029.0
2022-10-13 14:20:00,23.73,23.75,23.7,23.75,26171.0,22.6894,22.7085,22.6607,22.7085,26171.0
2022-10-13 14:25:00,23.74,23.74,23.63,23.64,42673.0,22.699,22.699,22.5938,22.6034,42673.0
2022-10-13 14:30:00,23.65,23.68,23.63,23.63,14980.0,22.6129,22.6416,22.5938,22.5938,14980.0
2022-10-13 14:35:00,23.64,23.71,23.64,23.68,11173.0,22.6034,22.6703,22.6034,22.6416,11173.0
2022-10-13 14:40:00,23.68,23.7,23.65,23.7,11345.0,22.6416,22.6607,22.6129,22.6607,11345.0
2022-10-13 14:45:00,23.7,23.7,23.66,23.68,12633.0,22.6607,22.6607,22.6225,22.6416,12633.0
2022-10-13 14:50:00,23.67,23.71,23.66,23.7,16279.0,22.632,22.6703,22.6225,22.6607,16279.0
2022-10-13 14:55:00,23.71,23.74,23.69,23.73,32722.0,22.6703,22.699,22.6512,22.6894,32722.0
2022-10-13 15:00:00,23.71,23.71,23.65,23.66,12022.0,22.6703,22.6703,22.6129,22.6225,12022.0
2022-10-13 15:05:00,23.66,23.75,23.66,23.74,19943.0,22.6225,22.7085,22.6225,22.699,19943.0
2022-10-13 15:10:00,23.75,23.77,23.7,23.7,10017.0,22.7085,22.7277,22.6607,22.6607,10017.0
2022-10-13 15:15:00,23.7,23.77,23.7,23.74,16173.0,22.6607,22.7277,22.6607,22.699,16173.0
2022-10-13 15:20:00,23.73,23.73,23.68,23.71,16417.0,22.6894,22.6894,22.6416,22.6703,16417.0
2022-10-13 15:25:00,23.73,23.73,23.68,23.69,20499.0,22.6894,22.6894,22.6416,22.6512,20499.0
2022-10-13 15:30:00,23.7,23.73,23.66,23.67,32033.0,22.6607,22.6894,22.6225,22.632,32033.0
2022-10-13 15:35:00,23.68,23.71,23.64,23.71,23220.0,22.6416,22.6703,22.6034,22.6703,23220.0
2022-10-13 15:40:00,23.71,23.77,23.68,23.77,31909.0,22.6703,22.7277,22.6416,22.7277,31909.0
2022-10-13 15:45:00,23.77,23.77,23.73,23.77,50400.0,22.7277,22.7277,22.6894,22.7277,50400.0
2022-10-13 15:50:00,23.76,23.81,23.73,23.77,52674.0,22.7181,22.7659,22.6894,22.7277,52674.0
2022-10-13 15:55:00,23.77,23.77,23.73,23.75,123799.0,22.7277,22.7277,22.6894,22.7085,123799.0
2022-10-14 09:30:00,23.54,23.56,23.31,23.38,154188.0,22.5077,22.5269,22.2878,22.3548,154188.0
2022-10-14 09:35:00,23.37,23.56,23.36,23.55,67215.0,22.3452,22.5269,22.3356,22.5173,67215.0
2022-10-14 09:40:00,23.55,23.55,23.24,23.25,77309.0,22.5173,22.5173,22.2209,22.2305,77309.0
2022-10-14 09:45:00,23.24,23.28,23.19,23.22,67059.0,22.2209,22.2591,22.1731,22.2018,67059.0
2022-10-14 09:50:00,23.23,23.29,23.18,23.25,66329.0,22.2113,22.2687,22.1635,22.2305,66329.0
2022-10-14 09:55:00,23.26,23.29,23.24,23.28,41866.0,22.24,22.2687,22.2209,22.2591,41866.0
2022-10-14 10:00:00,23.28,23.28,23.09,23.18,129763.0,22.2591,22.2591,22.0775,22.1635,129763.0
2022-10-14 10:05:00,23.19,23.24,23.13,23.21,52239.0,22.1731,22.2209,22.1157,22.1922,52239.0
2022-10-14 10:10:00,23.19,23.19,23.09,23.09,50116.0,22.1731,22.1731,22.0775,22.0775,50116.0
2022-10-14 10:15:00,23.08,23.12,23.0,23.05,59757.0,22.0679,22.1062,21.9914,22.0392,59757.0
2022-10-14 10:20:00,23.05,23.06,22.98,23.0,46967.0,22.0392,22.0488,21.9723,21.9914,46967.0
2022-10-14 10:25:00,22.99,23.12,22.99,23.06,52941.0,21.9819,22.1062,21.9819,22.0488,52941.0
2022-10-14 10:30:00,23.07,23.14,23.05,23.07,31907.0,22.0583,22.1253,22.0392,22.0583,31907.0
2022-10-14 10:35:00,23.07,23.1,23.02,23.02,18438.0,22.0583,22.087,22.0105,22.0105,18438.0
2022-10-14 10:40:00,23.03,23.08,22.96,22.96,31692.0,22.0201,22.0679,21.9532,21.9532,31692.0
2022-10-14 10:45:00,22.97,22.98,22.92,22.92,31639.0,21.9627,21.9723,21.9149,21.9149,31639.0
2022-10-14 10:50:00,22.92,23.02,22.91,23.02,14881.0,21.9149,22.0105,21.9054,22.0105,14881.0
2022-10-14 10:55:00,23.02,23.06,23.02,23.04,13509.0,22.0105,22.0488,22.0105,22.0297,13509.0
2022-10-14 11:00:00,23.05,23.1,23.04,23.08,25411.0,22.0392,22.087,22.0297,22.0679,25411.0
2022-10-14 11:05:00,23.08,23.08,23.01,23.01,14542.0,22.0679,22.0679,22.001,22.001,14542.0
2022-10-14 11:10:00,23.01,23.01,22.94,22.94,66840.0,22.001,22.001,21.934,21.934,66840.0
2022-10-14 11:15:00,22.95,22.95,22.84,22.84,54185.0,21.9436,21.9436,21.8384,21.8384,54185.0
2022-10-14 11:20:00,22.84,22.9,22.84,22.89,24233.0,21.8384,21.8958,21.8384,21.8862,24233.0
2022-10-14 11:25:00,22.89,22.92,22.86,22.9,32991.0,21.8862,21.9149,21.8576,21.8958,32991.0
2022-10-14 11:30:00,22.89,22.89,22.84,22.84,36486.0,21.8862,21.8862,21.8384,21.8384,36486.0
2022-10-14 11:35:00,22.85,22.9,22.84,22.9,18956.0,21.848,21.8958,21.8384,21.8958,18956.0
2022-10-14 11:40:00,22.9,22.91,22.84,22.86,28655.0,21.8958,21.9054,21.8384,21.8576,28655.0
2022-10-14 11:45:00,22.86,22.86,22.83,22.84,23872.0,21.8576,21.8576,21.8289,21.8384,23872.0
2022-10-14 11:50:00,22.85,22.87,22.83,22.85,16300.0,21.848,21.8671,21.8289,21.848,16300.0
2022-10-14 11:55:00,22.84,22.84,22.82,22.82,4658.0,21.8384,21.8384,21.8193,21.8193,4658.0
2022-10-14 12:00:00,22.81,22.88,22.79,22.87,60223.0,21.8097,21.8767,21.7906,21.8671,60223.0
2022-10-14 12:05:00,22.86,22.86,22.73,22.73,30893.0,21.8576,21.8576,21.7333,21.7333,30893.0
2022-10-14 12:10:00,22.73,22.76,22.73,22.73,26468.0,21.7333,21.7619,21.7333,21.7333,26468.0
2022-10-14 12:15:00,22.72,22.78,22.71,22.77,34766.0,21.7237,21.7811,21.7141,21.7715,34766.0
2022-10-14 12:20:00,22.77,22.78,22.74,22.77,20913.0,21.7715,21.7811,21.7428,21.7715,20913.0
2022-10-14 12:25:00,22.77,22.8,22.76,22.8,15515.0,21.7715,21.8002,21.7619,21.8002,15515.0
2022-10-14 12:30:00,22.8,22.83,22.77,22.78,46227.0,21.8002,21.8289,21.7715,21.7811,46227.0
2022-10-14 12:35:00,22.77,22.86,22.77,22.84,69733.0,21.7715,21.8576,21.7715,21.8384,69733.0
2022-10-14 12:40:00,22.83,22.86,22.83,22.85,22930.0,21.8289,21.8576,21.8289,21.848,22930.0
2022-10-14 12:45:00,22.85,22.86,22.82,22.83,25530.0,21.848,21.8576,21.8193,21.8289,25530.0
2022-10-14 12:50:00,22.82,22.82,22.82,22.82,2510.0,21.8193,21.8193,21.8193,21.8193,2510.0
2022-10-14 12:55:00,22.81,22.82,22.8,22.8,8891.0,21.8097,21.8193,21.8002,21.8002,8891.0
2022-10-14 13:00:00,22.8,22.84,22.8,22.83,15454.0,21.8002,21.8384,21.8002,21.8289,15454.0
2022-10-14 13:05:00,22.82,22.82,22.77,22.77,14520.0,21.8193,21.8193,21.7715,21.7715,14520.0
2022-10-14 13:10:00,22.77,22.81,22.77,22.77,9364.0,21.7715,21.8097,21.7715,21.7715,9364.0
2022-10-14 13:15:00,22.77,22.8,22.77,22.79,13825.0,21.7715,21.8002,21.7715,21.7906,13825.0
2022-10-14 13:20:00,22.77,22.77,22.72,22.76,14759.0,21.7715,21.7715,21.7237,21.7619,14759.0
2022-10-14 13:25:00,22.76,22.81,22.76,22.81,15512.0,21.7619,21.8097,21.7619,21.8097,15512.0
2022-10-14 13:30:00,22.82,22.84,22.82,22.84,9835.0,21.8193,21.8384,21.8193,21.8384,9835.0
2022-10-14 13:35:00,22.82,22.84,22.79,22.82,26557.0,21.8193,21.8384,21.7906,21.8193,26557.0
2022-10-14 13:40:00,22.82,22.86,22.79,22.83,21817.0,21.8193,21.8576,21.7906,21.8289,21817.0
2022-10-14 13:45:00,22.83,22.85,22.82,22.84,7407.0,21.8289,21.848,21.8193,21.8384,7407.0
2022-10-14 13:50:00,22.82,22.83,22.81,22.82,5204.0,21.8193,21.8289,21.8097,21.8193,5204.0
2022-10-14 13:55:00,22.82,22.84,22.82,22.84,7971.0,21.8193,21.8384,21.8193,21.8384,7971.0
2022-10-14 14:00:00,22.83,22.83,22.81,22.82,9969.0,21.8289,21.8289,21.8097,21.8193,9969.0
2022-10-14 14:05:00,22.82,22.82,22.79,22.81,6963.0,21.8193,21.8193,21.7906,21.8097,6963.0
2022-10-14 14:10:00,22.79,22.79,22.75,22.77,17948.0,21.7906,21.7906,21.7524,21.7715,17948.0
2022-10-14 14:15:00,22.76,22.76,22.73,22.73,9166.0,21.7619,21.7619,21.7333,21.7333,9166.0
2022-10-14 14:20:00,22.73,22.73,22.71,22.73,65586.0,21.7333,21.7333,21.7141,21.7333,65586.0
2022-10-14 14:25:00,22.72,22.74,22.71,22.74,20936.0,21.7237,21.7428,21.7141,21.7428,20936.0
2022-10-14 14:30:00,22.74,22.81,22.73,22.81,56342.0,21.7428,21.8097,21.7333,21.8097,56342.0
2022-10-14 14:35:00,22.81,22.82,22.75,22.75,15643.0,21.8097,21.8193,21.7524,21.7524,15643.0
2022-10-14 14:40:00,22.75,22.75,22.73,22.73,24449.0,21.7524,21.7524,21.7333,21.7333,24449.0
2022-10-14 14:45:00,22.73,22.74,22.73,22.73,14832.0,21.7333,21.7428,21.7333,21.7333,14832.0
2022-10-14 14:50:00,22.73,22.75,22.73,22.74,18314.0,21.7333,21.7524,21.7333,21.7428,18314.0
2022-10-14 14:55:00,22.74,22.76,22.74,22.76,25077.0,21.7428,21.7619,21.7428,21.7619,25077.0
2022-10-14 15:00:00,22.77,22.8,22.77,22.78,25356.0,21.7715,21.8002,21.7715,21.7811,25356.0
2022-10-14 15:05:00,22.79,22.8,22.76,22.76,15638.0,21.7906,21.8002,21.7619,21.7619,15638.0
2022-10-14 15:10:00,22.76,22.79,22.76,22.77,46920.0,21.7619,21.7906,21.7619,21.7715,46920.0
2022-10-14 15:15:00,22.76,22.77,22.74,22.77,9476.0,21.7619,21.7715,21.7428,21.7715,9476.0
2022-10-14 15:20:00,22.76,22.8,22.76,22.79,11649.0,21.7619,21.8002,21.7619,21.7906,11649.0
2022-10-14 15:25:00,22.79,22.81,22.77,22.8,23374.0,21.7906,21.8097,21.7715,21.8002,23374.0
2022-10-14 15:30:00,22.79,22.8,22.77,22.8,22954.0,21.7906,21.8002,21.7715,21.8002,22954.0
2022-10-14 15:35:00,22.79,22.79,22.75,22.76,36829.0,21.7906,21.7906,21.7524,21.7619,36829.0
2022-10-14 15:40:00,22.77,22.79,22.75,22.77,49544.0,21.7715,21.7906,21.7524,21.7715,49544.0
2022-10-14 15:45:00,22.77,22.77,22.75,22.76,56371.0,21.7715,21.7715,21.7524,21.7619,56371.0
2022-10-14 15:50:00,22.77,22.82,22.77,22.81,68676.0,21.7715,21.8193,21.7715,21.8097,68676.0
2022-10-14 15:55:00,22.8,22.8,22.73,22.73,193536.0,21.8002,21.8002,21.7333,21.7333,193536.0
2022-10-17 09:30:00,23.42,23.73,23.41,23.59,522262.0,22.393,22.6894,22.3834,22.5555,522262.0
2022-10-17 09:35:00,23.59,23.72,23.57,23.68,82293.0,22.5555,22.6798,22.5364,22.6416,82293.0
2022-10-17 09:40:00,23.68,23.73,23.61,23.66,129674.0,22.6416,22.6894,22.5747,22.6225,129674.0
2022-10-17 09:45:00,23.66,23.77,23.63,23.74,99447.0,22.6225,22.7277,22.5938,22.699,99447.0
2022-10-17 09:50:00,23.75,23.75,23.63,23.64,39746.0,22.7085,22.7085,22.5938,22.6034,39746.0
2022-10-17 09:55:00,23.65,23.66,23.53,23.54,59801.0,22.6129,22.6225,22.4982,22.5077,59801.0
2022-10-17 10:00:00,23.54,23.66,23.53,23.63,73645.0,22.5077,22.6225,22.4982,22.5938,73645.0
2022-10-17 10:05:00,23.63,23.68,23.61,23.65,36164.0,22.5938,22.6416,22.5747,22.6129,36164.0
2022-10-17 10:10:00,23.65,23.73,23.63,23.73,44514.0,22.6129,22.6894,22.5938,22.6894,44514.0
2022-10-17 10:15:00,23.73,23.75,23.59,23.59,37813.0,22.6894,22.7085,22.5555,22.5555,37813.0
2022-10-17 10:20:00,23.59,23.6,23.51,23.54,47257.0,22.5555,22.5651,22.4791,22.5077,47257.0
2022-10-17 10:25:00,23.53,23.59,23.52,23.56,25124.0,22.4982,22.5555,22.4886,22.5269,25124.0
2022-10-17 10:30:00,23.59,23.65,23.56,23.6,62234.0,22.5555,22.6129,22.5269,22.5651,62234.0
2022-10-17 10:35:00,23.61,23.7,23.61,23.63,49129.0,22.5747,22.6607,22.5747,22.5938,49129.0
2022-10-17 10:40:00,23.63,23.66,23.61,23.63,27060.0,22.5938,22.6225,22.5747,22.5938,27060.0
2022-10-17 10:45:00,23.64,23.64,23.59,23.61,15146.0,22.6034,22.6034,22.5555,22.5747,15146.0
2022-10-17 10:50:00,23.61,23.63,23.56,23.59,29178.0,22.5747,22.5938,22.5269,22.5555,29178.0
2022-10-17 10:55:00,23.59,23.64,23.56,23.57,71809.0,22.5555,22.6034,22.5269,22.5364,71809.0
2022-10-17 11:00:00,23.59,23.68,23.57,23.66,42607.0,22.5555,22.6416,22.5364,22.6225,42607.0
2022-10-17 11:05:00,23.65,23.68,23.62,23.65,18477.0,22.6129,22.6416,22.5842,22.6129,18477.0
2022-10-17 11:10:00,23.65,23.68,23.6,23.61,36218.0,22.6129,22.6416,22.5651,22.5747,36218.0
2022-10-17 11:15:00,23.6,23.61,23.55,23.59,27628.0,22.5651,22.5747,22.5173,22.5555,27628.0
2022-10-17 11:20:00,23.59,23.64,23.57,23.6,27486.0,22.5555,22.6034,22.5364,22.5651,27486.0
2022-10-17 11:25:00,23.6,23.65,23.59,23.65,12457.0,22.5651,22.6129,22.5555,22.6129,12457.0
2022-10-17 11:30:00,23.64,23.66,23.61,23.63,31443.0,22.6034,22.6225,22.5747,22.5938,31443.0
2022-10-17 11:35:00,23.64,23.65,23.63,23.64,21701.0,22.6034,22.6129,22.5938,22.6034,21701.0
2022-10-17 11:40:00,23.66,23.7,23.64,23.65,29626.0,22.6225,22.6607,22.6034,22.6129,29626.0
2022-10-17 11:45:00,23.66,23.68,23.64,23.68,8382.0,22.6225,22.6416,22.6034,22.6416,8382.0
2022-10-17 11:50:00,23.68,23.73,23.68,23.71,11542.0,22.6416,22.6894,22.6416,22.6703,11542.0
2022-10-17 11:55:00,23.71,23.71,23.7,23.7,7889.0,22.6703,22.6703,22.6607,22.6607,7889.0
2022-10-17 12:00:00,23.7,23.7,23.64,23.65,20766.0,22.6607,22.6607,22.6034,22.6129,20766.0
2022-10-17 12:05:00,23.66,23.71,23.66,23.71,8859.0,22.6225,22.6703,22.6225,22.6703,8859.0
2022-10-17 12:10:00,23.71,23.71,23.64,23.67,19438.0,22.6703,22.6703,22.6034,22.632,19438.0
2022-10-17 12:15:00,23.68,23.68,23.66,23.66,5700.0,22.6416,22.6416,22.6225,22.6225,5700.0
2022-10-17 12:20:00,23.66,23.68,23.64,23.67,16711.0,22.6225,22.6416,22.6034,22.632,16711.0
2022-10-17 12:25:00,23.67,23.7,23.67,23.68,12223.0,22.632,22.6607,22.632,22.6416,12223.0
2022-10-17 12:30:00,23.68,23.68,23.66,23.67,14045.0,22.6416,22.6416,22.6225,22.632,14045.0
2022-10-17 12:35:00,23.67,23.68,23.64,23.65,10848.0,22.632,22.6416,22.6034,22.6129,10848.0
2022-10-17 12:40:00,23.64,23.66,23.59,23.61,20995.0,22.6034,22.6225,22.5555,22.5747,20995.0
2022-10-17 12:45:00,23.61,23.61,23.57,23.61,7534.0,22.5747,22.5747,22.5364,22.5747,7534.0
2022-10-17 12:50:00,23.61,23.61,23.59,23.61,15980.0,22.5747,22.5747,22.5555,22.5747,15980.0
2022-10-17 12:55:00,23.61,23.61,23.59,23.59,9000.0,22.5747,22.5747,22.5555,22.5555,9000.0
2022-10-17 13:00:00,23.59,23.61,23.55,23.58,19975.0,22.5555,22.5747,22.5173,22.546,19975.0
2022-10-17 13:05:00,23.59,23.63,23.59,23.63,9239.0,22.5555,22.5938,22.5555,22.5938,9239.0
2022-10-17 13:10:00,23.63,23.63,23.61,23.63,3847.0,22.5938,22.5938,22.5747,22.5938,3847.0
2022-10-17 13:15:00,23.64,23.64,23.6,23.6,9558.0,22.6034,22.6034,22.5651,22.5651,9558.0
2022-10-17 13:20:00,23.61,23.64,23.61,23.64,5998.0,22.5747,22.6034,22.5747,22.6034,5998.0
2022-10-17 13:25:00,23.64,23.64,23.61,23.61,5100.0,22.6034,22.6034,22.5747,22.5747,5100.0
2022-10-17 13:30:00,23.61,23.62,23.58,23.58,13977.0,22.5747,22.5842,22.546,22.546,13977.0
2022-10-17 13:35:00,23.57,23.59,23.57,23.57,15817.0,22.5364,22.5555,22.5364,22.5364,15817.0
2022-10-17 13:40:00,23.57,23.57,23.55,23.55,11946.0,22.5364,22.5364,22.5173,22.5173,11946.0
2022-10-17 13:45:00,23.54,23.58,23.54,23.56,26572.0,22.5077,22.546,22.5077,22.5269,26572.0
2022-10-17 13:50:00,23.56,23.59,23.56,23.56,19199.0,22.5269,22.5555,22.5269,22.5269,19199.0
2022-10-17 13:55:00,23.56,23.57,23.54,23.54,14407.0,22.5269,22.5364,22.5077,22.5077,14407.0
2022-10-17 14:00:00,23.54,23.55,23.51,23.53,44144.0,22.5077,22.5173,22.4791,22.4982,44144.0
2022-10-17 14:05:00,23.53,23.54,23.51,23.52,11347.0,22.4982,22.5077,22.4791,22.4886,11347.0
2022-10-17 14:10:00,23.51,23.52,23.49,23.49,9345.0,22.4791,22.4886,22.4599,22.4599,9345.0
2022-10-17 14:15:00,23.48,23.48,23.43,23.43,14924.0,22.4504,22.4504,22.4026,22.4026,14924.0
2022-10-17 14:20:00,23.43,23.43,23.41,23.41,12066.0,22.4026,22.4026,22.3834,22.3834,12066.0
2022-10-17 14:25:00,23.41,23.44,23.39,23.43,17056.0,22.3834,22.4121,22.3643,22.4026,17056.0
2022-10-17 14:30:00,23.43,23.44,23.4,23.44,16642.0,22.4026,22.4121,22.3739,22.4121,16642.0
2022-10-17 14:35:00,23.45,23.46,23.42,23.46,13857.0,22.4217,22.4312,22.393,22.4312,13857.0
2022-10-17 14:40:00,23.45,23.46,23.43,23.45,13177.0,22.4217,22.4312,22.4026,22.4217,13177.0
2022-10-17 14:45:00,23.44,23.44,23.41,23.41,38460.0,22.4121,22.4121,22.3834,22.3834,38460.0
2022-10-17 14:50:00,23.41,23.42,23.4,23.42,31080.0,22.3834,22.393,22.3739,22.393,31080.0
2022-10-17 14:55:00,23.42,23.43,23.41,23.41,10893.0,22.393,22.4026,22.3834,22.3834,10893.0
2022-10-17 15:00:00,23.41,23.43,23.39,23.4,14118.0,22.3834,22.4026,22.3643,22.3739,14118.0
2022-10-17 15:05:00,23.4,23.41,23.39,23.4,18690.0,22.3739,22.3834,22.3643,22.3739,18690.0
2022-10-17 15:10:00,23.41,23.41,23.39,23.41,9064.0,22.3834,22.3834,22.3643,22.3834,9064.0
2022-10-17 15:15:00,23.41,23.41,23.39,23.4,28512.0,22.3834,22.3834,22.3643,22.3739,28512.0
2022-10-17 15:20:00,23.39,23.44,23.39,23.43,18422.0,22.3643,22.4121,22.3643,22.4026,18422.0
2022-10-17 15:25:00,23.43,23.43,23.41,23.41,23807.0,22.4026,22.4026,22.3834,22.3834,23807.0
2022-10-17 15:30:00,23.41,23.43,23.41,23.42,20662.0,22.3834,22.4026,22.3834,22.393,20662.0
2022-10-17 15:35:00,23.43,23.43,23.41,23.41,8134.0,22.4026,22.4026,22.3834,22.3834,8134.0
2022-10-17 15:40:00,23.41,23.45,23.37,23.45,42959.0,22.3834,22.4217,22.3452,22.4217,42959.0
2022-10-17 15:45:00,23.46,23.47,23.45,23.45,28611.0,22.4312,22.4408,22.4217,22.4217,28611.0
2022-10-17 15:50:00,23.46,23.47,23.45,23.46,49421.0,22.4312,22.4408,22.4217,22.4312,49421.0
2022-10-17 15:55:00,23.46,23.46,23.42,23.44,118817.0,22.4312,22.4312,22.393,22.4121,118817.0
2022-10-18 09:30:00,23.78,23.82,23.66,23.68,62028.0,22.7372,22.7755,22.6225,22.6416,62028.0
2022-10-18 09:35:00,23.68,23.79,23.67,23.78,59970.0,22.6416,22.7468,22.632,22.7372,59970.0
2022-10-18 09:40:00,23.77,23.77,23.64,23.7,75875.0,22.7277,22.7277,22.6034,22.6607,75875.0
2022-10-18 09:45:00,23.7,23.72,23.63,23.67,40427.0,22.6607,22.6798,22.5938,22.632,40427.0
2022-10-18 09:50:00,23.7,23.78,23.59,23.61,43922.0,22.6607,22.7372,22.5555,22.5747,43922.0
2022-10-18 09:55:00,23.62,23.75,23.62,23.72,71034.0,22.5842,22.7085,22.5842,22.6798,71034.0
2022-10-18 10:00:00,23.74,23.84,23.74,23.78,54172.0,22.699,22.7946,22.699,22.7372,54172.0
2022-10-18 10:05:00,23.78,23.79,23.73,23.76,20412.0,22.7372,22.7468,22.6894,22.7181,20412.0
2022-10-18 10:10:00,23.77,23.78,23.72,23.75,44019.0,22.7277,22.7372,22.6798,22.7085,44019.0
2022-10-18 10:15:00,23.73,23.74,23.54,23.54,44670.0,22.6894,22.699,22.5077,22.5077,44670.0
2022-10-18 10:20:00,23.54,23.56,23.45,23.46,57772.0,22.5077,22.5269,22.4217,22.4312,57772.0
2022-10-18 10:25:00,23.46,23.46,23.38,23.38,29142.0,22.4312,22.4312,22.3548,22.3548,29142.0
2022-10-18 10:30:00,23.37,23.41,23.32,23.4,48075.0,22.3452,22.3834,22.2974,22.3739,48075.0
2022-10-18 10:35:00,23.39,23.4,23.36,23.4,26155.0,22.3643,22.3739,22.3356,22.3739,26155.0
2022-10-18 10:40:00,23.41,23.46,23.39,23.46,11261.0,22.3834,22.4312,22.3643,22.4312,11261.0
2022-10-18 10:45:00,23.46,23.55,23.46,23.53,75795.0,22.4312,22.5173,22.4312,22.4982,75795.0
2022-10-18 10:50:00,23.52,23.55,23.52,23.55,7844.0,22.4886,22.5173,22.4886,22.5173,7844.0
2022-10-18 10:55:00,23.56,23.61,23.56,23.61,19343.0,22.5269,22.5747,22.5269,22.5747,19343.0
2022-10-18 11:00:00,23.62,23.65,23.58,23.64,15742.0,22.5842,22.6129,22.546,22.6034,15742.0
2022-10-18 11:05:00,23.64,23.64,23.61,23.64,12949.0,22.6034,22.6034,22.5747,22.6034,12949.0
2022-10-18 11:10:00,23.64,23.66,23.55,23.56,31656.0,22.6034,22.6225,22.5173,22.5269,31656.0
2022-10-18 11:15:00,23.54,23.55,23.48,23.48,25441.0,22.5077,22.5173,22.4504,22.4504,25441.0
2022-10-18 11:20:00,23.48,23.49,23.36,23.38,92580.0,22.4504,22.4599,22.3356,22.3548,92580.0
2022-10-18 11:25:00,23.38,23.41,23.36,23.41,26880.0,22.3548,22.3834,22.3356,22.3834,26880.0
2022-10-18 11:30:00,23.42,23.45,23.39,23.44,55365.0,22.393,22.4217,22.3643,22.4121,55365.0
2022-10-18 11:35:00,23.45,23.45,23.36,23.39,27303.0,22.4217,22.4217,22.3356,22.3643,27303.0
2022-10-18 11:40:00,23.39,23.41,23.34,23.41,52911.0,22.3643,22.3834,22.3165,22.3834,52911.0
2022-10-18 11:45:00,23.4,23.44,23.39,23.44,4210.0,22.3739,22.4121,22.3643,22.4121,4210.0
2022-10-18 11:50:00,23.44,23.49,23.44,23.48,9796.0,22.4121,22.4599,22.4121,22.4504,9796.0
2022-10-18 11:55:00,23.48,23.48,23.44,23.46,8762.0,22.4504,22.4504,22.4121,22.4312,8762.0
2022-10-18 12:00:00,23.46,23.46,23.44,23.45,14772.0,22.4312,22.4312,22.4121,22.4217,14772.0
2022-10-18 12:05:00,23.45,23.52,23.43,23.51,23036.0,22.4217,22.4886,22.4026,22.4791,23036.0
2022-10-18 12:10:00,23.52,23.59,23.52,23.56,36795.0,22.4886,22.5555,22.4886,22.5269,36795.0
2022-10-18 12:15:00,23.57,23.57,23.53,23.56,7318.0,22.5364,22.5364,22.4982,22.5269,7318.0
2022-10-18 12:20:00,23.56,23.56,23.49,23.49,29434.0,22.5269,22.5269,22.4599,22.4599,29434.0
2022-10-18 12:25:00,23.48,23.52,23.46,23.52,5538.0,22.4504,22.4886,22.4312,22.4886,5538.0
2022-10-18 12:30:00,23.52,23.56,23.5,23.56,12062.0,22.4886,22.5269,22.4695,22.5269,12062.0
2022-10-18 12:35:00,23.57,23.63,23.57,23.61,14016.0,22.5364,22.5938,22.5364,22.5747,14016.0
2022-10-18 12:40:00,23.62,23.65,23.59,23.59,23418.0,22.5842,22.6129,22.5555,22.5555,23418.0
2022-10-18 12:45:00,23.59,23.59,23.56,23.58,12234.0,22.5555,22.5555,22.5269,22.546,12234.0
2022-10-18 12:50:00,23.59,23.6,23.58,23.6,8501.0,22.5555,22.5651,22.546,22.5651,8501.0
2022-10-18 12:55:00,23.61,23.61,23.58,23.59,7275.0,22.5747,22.5747,22.546,22.5555,7275.0
2022-10-18 13:00:00,23.59,23.59,23.5,23.5,13065.0,22.5555,22.5555,22.4695,22.4695,13065.0
2022-10-18 13:05:00,23.5,23.55,23.48,23.53,38885.0,22.4695,22.5173,22.4504,22.4982,38885.0
2022-10-18 13:10:00,23.54,23.61,23.52,23.61,7370.0,22.5077,22.5747,22.4886,22.5747,7370.0
2022-10-18 13:15:00,23.61,23.62,23.6,23.6,5286.0,22.5747,22.5842,22.5651,22.5651,5286.0
2022-10-18 13:20:00,23.6,23.63,23.6,23.63,8490.0,22.5651,22.5938,22.5651,22.5938,8490.0
2022-10-18 13:25:00,23.63,23.66,23.63,23.66,12635.0,22.5938,22.6225,22.5938,22.6225,12635.0
2022-10-18 13:30:00,23.66,23.68,23.62,23.68,16324.0,22.6225,22.6416,22.5842,22.6416,16324.0
2022-10-18 13:35:00,23.68,23.69,23.67,23.69,7214.0,22.6416,22.6512,22.632,22.6512,7214.0
2022-10-18 13:40:00,23.7,23.71,23.67,23.68,24700.0,22.6607,22.6703,22.632,22.6416,24700.0
2022-10-18 13:45:00,23.68,23.68,23.62,23.66,35846.0,22.6416,22.6416,22.5842,22.6225,35846.0
2022-10-18 13:50:00,23.66,23.69,23.66,23.69,3514.0,22.6225,22.6512,22.6225,22.6512,3514.0
2022-10-18 13:55:00,23.69,23.69,23.66,23.68,9938.0,22.6512,22.6512,22.6225,22.6416,9938.0
2022-10-18 14:00:00,23.7,23.72,23.65,23.65,24147.0,22.6607,22.6798,22.6129,22.6129,24147.0
2022-10-18 14:05:00,23.64,23.64,23.62,23.62,9590.0,22.6034,22.6034,22.5842,22.5842,9590.0
2022-10-18 14:10:00,23.63,23.64,23.62,23.63,4500.0,22.5938,22.6034,22.5842,22.5938,4500.0
2022-10-18 14:15:00,23.64,23.65,23.62,23.62,6666.0,22.6034,22.6129,22.5842,22.5842,6666.0
2022-10-18 14:20:00,23.63,23.64,23.63,23.64,3966.0,22.5938,22.6034,22.5938,22.6034,3966.0
2022-10-18 14:25:00,23.65,23.68,23.65,23.68,2244.0,22.6129,22.6416,22.6129,22.6416,2244.0
2022-10-18 14:30:00,23.66,23.68,23.64,23.65,8670.0,22.6225,22.6416,22.6034,22.6129,8670.0
2022-10-18 14:35:00,23.66,23.66,23.57,23.57,17920.0,22.6225,22.6225,22.5364,22.5364,17920.0
2022-10-18 14:40:00,23.57,23.57,23.52,23.52,12279.0,22.5364,22.5364,22.4886,22.4886,12279.0
2022-10-18 14:45:00,23.52,23.52,23.48,23.49,16933.0,22.4886,22.4886,22.4504,22.4599,16933.0
2022-10-18 14:50:00,23.48,23.52,23.46,23.52,12477.0,22.4504,22.4886,22.4312,22.4886,12477.0
2022-10-18 14:55:00,23.52,23.57,23.52,23.57,16120.0,22.4886,22.5364,22.4886,22.5364,16120.0
2022-10-18 15:00:00,23.57,23.57,23.52,23.55,5595.0,22.5364,22.5364,22.4886,22.5173,5595.0
2022-10-18 15:05:00,23.54,23.58,23.54,23.56,10155.0,22.5077,22.546,22.5077,22.5269,10155.0
2022-10-18 15:10:00,23.57,23.6,23.57,23.6,11946.0,22.5364,22.5651,22.5364,22.5651,11946.0
2022-10-18 15:15:00,23.6,23.61,23.57,23.61,16143.0,22.5651,22.5747,22.5364,22.5747,16143.0
2022-10-18 15:20:00,23.6,23.6,23.56,23.6,19933.0,22.5651,22.5651,22.5269,22.5651,19933.0
2022-10-18 15:25:00,23.59,23.59,23.55,23.58,22419.0,22.5555,22.5555,22.5173,22.546,22419.0
2022-10-18 15:30:00,23.57,23.63,23.56,23.63,11773.0,22.5364,22.5938,22.5269,22.5938,11773.0
2022-10-18 15:35:00,23.63,23.63,23.59,23.6,23249.0,22.5938,22.5938,22.5555,22.5651,23249.0
2022-10-18 15:40:00,23.61,23.63,23.59,23.63,14979.0,22.5747,22.5938,22.5555,22.5938,14979.0
2022-10-18 15:45:00,23.62,23.63,23.59,23.61,32614.0,22.5842,22.5938,22.5555,22.5747,32614.0
2022-10-18 15:50:00,23.62,23.64,23.57,23.59,43838.0,22.5842,22.6034,22.5364,22.5555,43838.0
2022-10-18 15:55:00,23.59,23.62,23.55,23.61,133409.0,22.5555,22.5842,22.5173,22.5747,133409.0
2022-10-19 09:30:00,23.14,23.26,23.07,23.21,196950.0,22.1253,22.24,22.0583,22.1922,196950.0
2022-10-19 09:35:00,23.19,23.2,23.1,23.19,139297.0,22.1731,22.1826,22.087,22.1731,139297.0
2022-10-19 09:40:00,23.18,23.19,22.91,22.92,198207.0,22.1635,22.1731,21.9054,21.9149,198207.0
2022-10-19 09:45:00,22.92,22.98,22.89,22.91,69869.0,21.9149,21.9723,21.8862,21.9054,69869.0
2022-10-19 09:50:00,22.92,23.07,22.91,23.06,44503.0,21.9149,22.0583,21.9054,22.0488,44503.0
2022-10-19 09:55:00,23.06,23.07,22.99,23.03,41519.0,22.0488,22.0583,21.9819,22.0201,41519.0
2022-10-19 10:00:00,23.03,23.04,22.96,23.01,99044.0,22.0201,22.0297,21.9532,22.001,99044.0
2022-10-19 10:05:00,23.02,23.06,23.0,23.04,31090.0,22.0105,22.0488,21.9914,22.0297,31090.0
2022-10-19 10:10:00,23.04,23.16,23.0,23.14,74023.0,22.0297,22.1444,21.9914,22.1253,74023.0
2022-10-19 10:15:00,23.14,23.18,23.08,23.08,15151.0,22.1253,22.1635,22.0679,22.0679,15151.0
2022-10-19 10:20:00,23.08,23.11,23.07,23.1,34839.0,22.0679,22.0966,22.0583,22.087,34839.0
2022-10-19 10:25:00,23.1,23.13,23.07,23.1,27021.0,22.087,22.1157,22.0583,22.087,27021.0
2022-10-19 10:30:00,23.11,23.13,23.05,23.06,29259.0,22.0966,22.1157,22.0392,22.0488,29259.0
2022-10-19 10:35:00,23.07,23.18,23.07,23.14,51892.0,22.0583,22.1635,22.0583,22.1253,51892.0
2022-10-19 10:40:00,23.12,23.12,23.04,23.06,50230.0,22.1062,22.1062,22.0297,22.0488,50230.0
2022-10-19 10:45:00,23.07,23.07,23.02,23.02,48984.0,22.0583,22.0583,22.0105,22.0105,48984.0
2022-10-19 10:50:00,23.02,23.02,22.97,22.97,21559.0,22.0105,22.0105,21.9627,21.9627,21559.0
2022-10-19 10:55:00,22.97,22.99,22.94,22.99,28039.0,21.9627,21.9819,21.934,21.9819,28039.0
2022-10-19 11:00:00,22.98,23.03,22.96,22.96,21118.0,21.9723,22.0201,21.9532,21.9532,21118.0
2022-10-19 11:05:00,22.97,23.06,22.97,23.06,13884.0,21.9627,22.0488,21.9627,22.0488,13884.0
2022-10-19 11:10:00,23.07,23.13,23.06,23.07,21865.0,22.0583,22.1157,22.0488,22.0583,21865.0
2022-10-19 11:15:00,23.08,23.09,23.05,23.09,9886.0,22.0679,22.0775,22.0392,22.0775,9886.0
2022-10-19 11:20:00,23.1,23.1,23.02,23.02,15816.0,22.087,22.087,22.0105,22.0105,15816.0
2022-10-19 11:25:00,23.02,23.05,23.01,23.05,15922.0,22.0105,22.0392,22.001,22.0392,15922.0
2022-10-19 11:30:00,23.04,23.04,22.96,23.0,19242.0,22.0297,22.0297,21.9532,21.9914,19242.0
2022-10-19 11:35:00,23.0,23.01,22.97,22.98,47128.0,21.9914,22.001,21.9627,21.9723,47128.0
2022-10-19 11:40:00,22.98,22.98,22.94,22.94,28918.0,21.9723,21.9723,21.934,21.934,28918.0
2022-10-19 11:45:00,22.95,22.98,22.95,22.97,20541.0,21.9436,21.9723,21.9436,21.9627,20541.0
2022-10-19 11:50:00,22.98,22.98,22.95,22.96,32041.0,21.9723,21.9723,21.9436,21.9532,32041.0
2022-10-19 11:55:00,22.96,22.99,22.93,22.93,13266.0,21.9532,21.9819,21.9245,21.9245,13266.0
2022-10-19 12:00:00,22.93,22.93,22.89,22.9,42578.0,21.9245,21.9245,21.8862,21.8958,42578.0
2022-10-19 12:05:00,22.89,22.89,22.83,22.85,57142.0,21.8862,21.8862,21.8289,21.848,57142.0
2022-10-19 12:10:00,22.86,22.89,22.85,22.86,13450.0,21.8576,21.8862,21.848,21.8576,13450.0
2022-10-19 12:15:00,22.85,22.87,22.85,22.87,12211.0,21.848,21.8671,21.848,21.8671,12211.0
2022-10-19 12:20:00,22.88,22.92,22.88,22.89,12147.0,21.8767,21.9149,21.8767,21.8862,12147.0
2022-10-19 12:25:00,22.89,22.89,22.86,22.86,7784.0,21.8862,21.8862,21.8576,21.8576,7784.0
2022-10-19 12:30:00,22.86,22.9,22.85,22.9,13259.0,21.8576,21.8958,21.848,21.8958,13259.0
2022-10-19 12:35:00,22.91,22.93,22.9,22.9,7769.0,21.9054,21.9245,21.8958,21.8958,7769.0
2022-10-19 12:40:00,22.9,22.9,22.86,22.86,5179.0,21.8958,21.8958,21.8576,21.8576,5179.0
2022-10-19 12:45:00,22.87,22.87,22.84,22.84,15270.0,21.8671,21.8671,21.8384,21.8384,15270.0
2022-10-19 12:50:00,22.83,22.86,22.83,22.86,12901.0,21.8289,21.8576,21.8289,21.8576,12901.0
2022-10-19 12:55:00,22.86,22.87,22.85,22.85,8285.0,21.8576,21.8671,21.848,21.848,8285.0
2022-10-19 13:00:00,22.85,22.88,22.81,22.81,13877.0,21.848,21.8767,21.8097,21.8097,13877.0
2022-10-19 13:05:00,22.8,22.82,22.78,22.79,69100.0,21.8002,21.8193,21.7811,21.7906,69100.0
2022-10-19 13:10:00,22.8,22.8,22.79,22.8,15779.0,21.8002,21.8002,21.7906,21.8002,15779.0
2022-10-19 13:15:00,22.8,22.83,22.8,22.83,13560.0,21.8002,21.8289,21.8002,21.8289,13560.0
2022-10-19 13:20:00,22.83,22.86,22.83,22.83,6090.0,21.8289,21.8576,21.8289,21.8289,6090.0
2022-10-19 13:25:00,22.84,22.89,22.83,22.84,15366.0,21.8384,21.8862,21.8289,21.8384,15366.0
2022-10-19 13:30:00,22.84,22.85,22.83,22.83,11786.0,21.8384,21.848,21.8289,21.8289,11786.0
2022-10-19 13:35:00,22.83,22.83,22.8,22.8,17630.0,21.8289,21.8289,21.8002,21.8002,17630.0
2022-10-19 13:40:00,22.81,22.86,22.81,22.86,3160.0,21.8097,21.8576,21.8097,21.8576,3160.0
2022-10-19 13:45:00,22.86,22.86,22.85,22.85,9330.0,21.8576,21.8576,21.848,21.848,9330.0
2022-10-19 13:50:00,22.85,22.85,22.83,22.83,11860.0,21.848,21.848,21.8289,21.8289,11860.0
2022-10-19 13:55:00,22.85,22.87,22.83,22.87,24165.0,21.848,21.8671,21.8289,21.8671,24165.0
2022-10-19 14:00:00,22.86,22.89,22.83,22.87,13969.0,21.8576,21.8862,21.8289,21.8671,13969.0
2022-10-19 14:05:00,22.86,22.86,22.83,22.86,8174.0,21.8576,21.8576,21.8289,21.8576,8174.0
2022-10-19 14:10:00,22.86,22.86,22.85,22.86,9041.0,21.8576,21.8576,21.848,21.8576,9041.0
2022-10-19 14:15:00,22.87,22.9,22.86,22.89,17067.0,21.8671,21.8958,21.8576,21.8862,17067.0
2022-10-19 14:20:00,22.89,22.89,22.86,22.87,22484.0,21.8862,21.8862,21.8576,21.8671,22484.0
2022-10-19 14:25:00,22.88,22.9,22.87,22.87,4037.0,21.8767,21.8958,21.8671,21.8671,4037.0
2022-10-19 14:30:00,22.87,22.89,22.87,22.87,5731.0,21.8671,21.8862,21.8671,21.8671,5731.0
2022-10-19 14:35:00,22.87,22.88,22.87,22.87,4700.0,21.8671,21.8767,21.8671,21.8671,4700.0
2022-10-19 14:40:00,22.86,22.87,22.86,22.87,10693.0,21.8576,21.8671,21.8576,21.8671,10693.0
2022-10-19 14:45:00,22.86,22.87,22.85,22.86,34635.0,21.8576,21.8671,21.848,21.8576,34635.0
2022-10-19 14:50:00,22.86,22.86,22.84,22.84,4360.0,21.8576,21.8576,21.8384,21.8384,4360.0
2022-10-19 14:55:00,22.85,22.85,22.83,22.83,5387.0,21.848,21.848,21.8289,21.8289,5387.0
2022-10-19 15:00:00,22.84,22.86,22.84,22.84,5829.0,21.8384,21.8576,21.8384,21.8384,5829.0
2022-10-19 15:05:00,22.83,22.85,22.82,22.85,6040.0,21.8289,21.848,21.8193,21.848,6040.0
2022-10-19 15:10:00,22.86,22.89,22.85,22.89,59138.0,21.8576,21.8862,21.848,21.8862,59138.0
2022-10-19 15:15:00,22.89,22.92,22.89,22.91,14365.0,21.8862,21.9149,21.8862,21.9054,14365.0
2022-10-19 15:20:00,22.92,22.94,22.91,22.91,26842.0,21.9149,21.934,21.9054,21.9054,26842.0
2022-10-19 15:25:00,22.91,22.91,22.88,22.89,16361.0,21.9054,21.9054,21.8767,21.8862,16361.0
2022-10-19 15:30:00,22.9,22.9,22.86,22.87,32766.0,21.8958,21.8958,21.8576,21.8671,32766.0
2022-10-19 15:35:00,22.88,22.91,22.88,22.88,33379.0,21.8767,21.9054,21.8767,21.8767,33379.0
2022-10-19 15:40:00,22.89,22.89,22.88,22.89,34902.0,21.8862,21.8862,21.8767,21.8862,34902.0
2022-10-19 15:45:00,22.89,22.91,22.88,22.9,65472.0,21.8862,21.9054,21.8767,21.8958,65472.0
2022-10-19 15:50:00,22.9,22.91,22.88,22.89,72038.0,21.8958,21.9054,21.8767,21.8862,72038.0
2022-10-19 15:55:00,22.89,22.95,22.89,22.91,478811.0,21.8862,21.9436,21.8862,21.9054,478811.0
2022-10-20 09:30:00,23.01,23.05,22.9,22.99,117096.0,22.001,22.0392,21.8958,21.9819,117096.0
2022-10-20 09:35:00,22.94,23.0,22.93,22.94,52913.0,21.934,21.9914,21.9245,21.934,52913.0
2022-10-20 09:40:00,22.93,23.04,22.91,23.0,29592.0,21.9245,22.0297,21.9054,21.9914,29592.0
2022-10-20 09:45:00,23.02,23.13,23.01,23.13,51338.0,22.0105,22.1157,22.001,22.1157,51338.0
2022-10-20 09:50:00,23.14,23.22,23.11,23.2,92346.0,22.1253,22.2018,22.0966,22.1826,92346.0
2022-10-20 09:55:00,23.18,23.21,23.11,23.11,18936.0,22.1635,22.1922,22.0966,22.0966,18936.0
2022-10-20 10:00:00,23.1,23.22,23.1,23.22,49974.0,22.087,22.2018,22.087,22.2018,49974.0
2022-10-20 10:05:00,23.22,23.43,23.22,23.42,112599.0,22.2018,22.4026,22.2018,22.393,112599.0
2022-10-20 10:10:00,23.43,23.57,23.41,23.51,245262.0,22.4026,22.5364,22.3834,22.4791,245262.0
2022-10-20 10:15:00,23.52,23.63,23.52,23.63,65852.0,22.4886,22.5938,22.4886,22.5938,65852.0
2022-10-20 10:20:00,23.64,23.69,23.6,23.67,85321.0,22.6034,22.6512,22.5651,22.632,85321.0
2022-10-20 10:25:00,23.65,23.69,23.61,23.69,27444.0,22.6129,22.6512,22.5747,22.6512,27444.0
2022-10-20 10:30:00,23.69,23.7,23.59,23.6,52970.0,22.6512,22.6607,22.5555,22.5651,52970.0
2022-10-20 10:35:00,23.61,23.61,23.52,23.6,30035.0,22.5747,22.5747,22.4886,22.5651,30035.0
2022-10-20 10:40:00,23.61,23.61,23.54,23.57,17018.0,22.5747,22.5747,22.5077,22.5364,17018.0
2022-10-20 10:45:00,23.57,23.61,23.55,23.57,24027.0,22.5364,22.5747,22.5173,22.5364,24027.0
2022-10-20 10:50:00,23.56,23.64,23.56,23.58,23943.0,22.5269,22.6034,22.5269,22.546,23943.0
2022-10-20 10:55:00,23.57,23.64,23.57,23.64,30663.0,22.5364,22.6034,22.5364,22.6034,30663.0
2022-10-20 11:00:00,23.65,23.67,23.6,23.63,21205.0,22.6129,22.632,22.5651,22.5938,21205.0
2022-10-20 11:05:00,23.62,23.66,23.61,23.64,24118.0,22.5842,22.6225,22.5747,22.6034,24118.0
2022-10-20 11:10:00,23.63,23.65,23.61,23.65,16407.0,22.5938,22.6129,22.5747,22.6129,16407.0
2022-10-20 11:15:00,23.65,23.7,23.58,23.58,230409.0,22.6129,22.6607,22.546,22.546,230409.0
2022-10-20 11:20:00,23.59,23.62,23.57,23.6,29942.0,22.5555,22.5842,22.5364,22.5651,29942.0
2022-10-20 11:25:00,23.59,23.6,23.51,23.57,53753.0,22.5555,22.5651,22.4791,22.5364,53753.0
2022-10-20 11:30:00,23.59,23.63,23.59,23.62,35222.0,22.5555,22.5938,22.5555,22.5842,35222.0
2022-10-20 11:35:00,23.62,23.79,23.62,23.77,83129.0,22.5842,22.7468,22.5842,22.7277,83129.0
2022-10-20 11:40:00,23.77,23.77,23.69,23.7,63407.0,22.7277,22.7277,22.6512,22.6607,63407.0
2022-10-20 11:45:00,23.7,23.7,23.61,23.61,117872.0,22.6607,22.6607,22.5747,22.5747,117872.0
2022-10-20 11:50:00,23.61,23.7,23.61,23.66,25002.0,22.5747,22.6607,22.5747,22.6225,25002.0
2022-10-20 11:55:00,23.65,23.66,23.61,23.63,12554.0,22.6129,22.6225,22.5747,22.5938,12554.0
2022-10-20 12:00:00,23.64,23.64,23.58,23.61,16044.0,22.6034,22.6034,22.546,22.5747,16044.0
2022-10-20 12:05:00,23.61,23.61,23.53,23.53,24605.0,22.5747,22.5747,22.4982,22.4982,24605.0
2022-10-20 12:10:00,23.52,23.55,23.49,23.52,45289.0,22.4886,22.5173,22.4599,22.4886,45289.0
2022-10-20 12:15:00,23.52,23.54,23.49,23.54,24008.0,22.4886,22.5077,22.4599,22.5077,24008.0
2022-10-20 12:20:00,23.54,23.55,23.48,23.49,22230.0,22.5077,22.5173,22.4504,22.4599,22230.0
2022-10-20 12:25:00,23.5,23.52,23.46,23.48,34526.0,22.4695,22.4886,22.4312,22.4504,34526.0
2022-10-20 12:30:00,23.48,23.52,23.45,23.45,24312.0,22.4504,22.4886,22.4217,22.4217,24312.0
2022-10-20 12:35:00,23.46,23.47,23.44,23.45,10896.0,22.4312,22.4408,22.4121,22.4217,10896.0
2022-10-20 12:40:00,23.46,23.46,23.43,23.43,7495.0,22.4312,22.4312,22.4026,22.4026,7495.0
2022-10-20 12:45:00,23.43,23.43,23.37,23.41,30461.0,22.4026,22.4026,22.3452,22.3834,30461.0
2022-10-20 12:50:00,23.41,23.44,23.41,23.41,15766.0,22.3834,22.4121,22.3834,22.3834,15766.0
2022-10-20 12:55:00,23.41,23.44,23.41,23.43,13435.0,22.3834,22.4121,22.3834,22.4026,13435.0
2022-10-20 13:00:00,23.43,23.43,23.39,23.4,7877.0,22.4026,22.4026,22.3643,22.3739,7877.0
2022-10-20 13:05:00,23.39,23.39,23.22,23.24,151117.0,22.3643,22.3643,22.2018,22.2209,151117.0
2022-10-20 13:10:00,23.24,23.29,23.21,23.25,59263.0,22.2209,22.2687,22.1922,22.2305,59263.0
2022-10-20 13:15:00,23.25,23.27,23.22,23.25,23792.0,22.2305,22.2496,22.2018,22.2305,23792.0
2022-10-20 13:20:00,23.25,23.3,23.24,23.25,13874.0,22.2305,22.2783,22.2209,22.2305,13874.0
2022-10-20 13:25:00,23.25,23.27,23.24,23.25,24068.0,22.2305,22.2496,22.2209,22.2305,24068.0
2022-10-20 13:30:00,23.25,23.25,23.21,23.23,9824.0,22.2305,22.2305,22.1922,22.2113,9824.0
2022-10-20 13:35:00,23.23,23.27,23.23,23.25,6654.0,22.2113,22.2496,22.2113,22.2305,6654.0
2022-10-20 13:40:00,23.24,23.25,23.19,23.23,13546.0,22.2209,22.2305,22.1731,22.2113,13546.0
2022-10-20 13:45:00,23.2,23.21,23.16,23.16,16499.0,22.1826,22.1922,22.1444,22.1444,16499.0
2022-10-20 13:50:00,23.16,23.16,23.13,23.16,12274.0,22.1444,22.1444,22.1157,22.1444,12274.0
2022-10-20 13:55:00,23.17,23.19,23.17,23.18,15383.0,22.154,22.1731,22.154,22.1635,15383.0
2022-10-20 14:00:00,23.18,23.19,23.15,23.18,5345.0,22.1635,22.1731,22.1348,22.1635,5345.0
2022-10-20 14:05:00,23.17,23.18,23.14,23.15,15726.0,22.154,22.1635,22.1253,22.1348,15726.0
2022-10-20 14:10:00,23.16,23.16,23.12,23.14,17200.0,22.1444,22.1444,22.1062,22.1253,17200.0
2022-10-20 14:15:00,23.13,23.17,23.13,23.16,8975.0,22.1157,22.154,22.1157,22.1444,8975.0
2022-10-20 14:20:00,23.16,23.17,23.13,23.15,21108.0,22.1444,22.154,22.1157,22.1348,21108.0
2022-10-20 14:25:00,23.15,23.15,23.12,23.13,15083.0,22.1348,22.1348,22.1062,22.1157,15083.0
2022-10-20 14:30:00,23.12,23.21,23.12,23.21,18052.0,22.1062,22.1922,22.1062,22.1922,18052.0
2022-10-20 14:35:00,23.2,23.25,23.2,23.23,4684.0,22.1826,22.2305,22.1826,22.2113,4684.0
2022-10-20 14:40:00,23.23,23.23,23.2,23.23,5111.0,22.2113,22.2113,22.1826,22.2113,5111.0
2022-10-20 14:45:00,23.22,23.23,23.2,23.22,5221.0,22.2018,22.2113,22.1826,22.2018,5221.0
2022-10-20 14:50:00,23.22,23.25,23.22,23.25,24349.0,22.2018,22.2305,22.2018,22.2305,24349.0
2022-10-20 14:55:00,23.25,23.28,23.23,23.25,14369.0,22.2305,22.2591,22.2113,22.2305,14369.0
2022-10-20 15:00:00,23.26,23.27,23.23,23.23,11565.0,22.24,22.2496,22.2113,22.2113,11565.0
2022-10-20 15:05:00,23.23,23.29,23.23,23.29,16539.0,22.2113,22.2687,22.2113,22.2687,16539.0
2022-10-20 15:10:00,23.29,23.3,23.26,23.27,29138.0,22.2687,22.2783,22.24,22.2496,29138.0
2022-10-20 15:15:00,23.26,23.27,23.2,23.2,15919.0,22.24,22.2496,22.1826,22.1826,15919.0
2022-10-20 15:20:00,23.2,23.2,23.13,23.16,35494.0,22.1826,22.1826,22.1157,22.1444,35494.0
2022-10-20 15:25:00,23.15,23.15,23.13,23.15,22040.0,22.1348,22.1348,22.1157,22.1348,22040.0
2022-10-20 15:30:00,23.15,23.16,23.13,23.15,12353.0,22.1348,22.1444,22.1157,22.1348,12353.0
2022-10-20 15:35:00,23.15,23.17,23.14,23.14,10475.0,22.1348,22.154,22.1253,22.1253,10475.0
2022-10-20 15:40:00,23.14,23.18,23.13,23.16,13971.0,22.1253,22.1635,22.1157,22.1444,13971.0
2022-10-20 15:45:00,23.16,23.18,23.14,23.18,14724.0,22.1444,22.1635,22.1253,22.1635,14724.0
2022-10-20 15:50:00,23.18,23.23,23.17,23.22,23196.0,22.1635,22.2113,22.154,22.2018,23196.0
2022-10-20 15:55:00,23.21,23.23,23.16,23.17,112041.0,22.1922,22.2113,22.1444,22.154,112041.0
2022-10-21 09:30:00,23.31,23.43,23.19,23.31,214026.0,22.2878,22.4026,22.1731,22.2878,214026.0
2022-10-21 09:35:00,23.32,23.48,23.29,23.45,110534.0,22.2974,22.4504,22.2687,22.4217,110534.0
2022-10-21 09:40:00,23.45,23.47,23.27,23.47,55687.0,22.4217,22.4408,22.2496,22.4408,55687.0
2022-10-21 09:45:00,23.46,23.61,23.46,23.61,80791.0,22.4312,22.5747,22.4312,22.5747,80791.0
2022-10-21 09:50:00,23.62,23.75,23.53,23.74,113620.0,22.5842,22.7085,22.4982,22.699,113620.0
2022-10-21 09:55:00,23.74,23.81,23.65,23.8,109661.0,22.699,22.7659,22.6129,22.7563,109661.0
2022-10-21 10:00:00,23.81,23.82,23.74,23.81,94336.0,22.7659,22.7755,22.699,22.7659,94336.0
2022-10-21 10:05:00,23.82,23.92,23.8,23.83,94181.0,22.7755,22.8711,22.7563,22.785,94181.0
2022-10-21 10:10:00,23.84,23.86,23.68,23.71,213342.0,22.7946,22.8137,22.6416,22.6703,213342.0
2022-10-21 10:15:00,23.72,23.8,23.66,23.79,199070.0,22.6798,22.7563,22.6225,22.7468,199070.0
2022-10-21 10:20:00,23.79,23.86,23.6,23.61,181644.0,22.7468,22.8137,22.5651,22.5747,181644.0
2022-10-21 10:25:00,23.61,23.61,23.54,23.55,27751.0,22.5747,22.5747,22.5077,22.5173,27751.0
2022-10-21 10:30:00,23.55,23.63,23.53,23.55,28784.0,22.5173,22.5938,22.4982,22.5173,28784.0
2022-10-21 10:35:00,23.55,23.6,23.49,23.55,26339.0,22.5173,22.5651,22.4599,22.5173,26339.0
2022-10-21 10:40:00,23.6,23.66,23.53,23.63,70911.0,22.5651,22.6225,22.4982,22.5938,70911.0
2022-10-21 10:45:00,23.62,23.8,23.61,23.8,146365.0,22.5842,22.7563,22.5747,22.7563,146365.0
2022-10-21 10:50:00,23.79,23.84,23.78,23.79,33924.0,22.7468,22.7946,22.7372,22.7468,33924.0
2022-10-21 10:55:00,23.8,23.8,23.67,23.7,22668.0,22.7563,22.7563,22.632,22.6607,22668.0
2022-10-21 11:00:00,23.71,23.72,23.61,23.61,36759.0,22.6703,22.6798,22.5747,22.5747,36759.0
2022-10-21 11:05:00,23.63,23.75,23.63,23.74,20675.0,22.5938,22.7085,22.5938,22.699,20675.0
2022-10-21 11:10:00,23.73,23.84,23.73,23.82,35776.0,22.6894,22.7946,22.6894,22.7755,35776.0
2022-10-21 11:15:00,23.82,23.84,23.76,23.78,22037.0,22.7755,22.7946,22.7181,22.7372,22037.0
2022-10-21 11:20:00,23.78,23.89,23.75,23.84,40503.0,22.7372,22.8424,22.7085,22.7946,40503.0
2022-10-21 11:25:00,23.85,23.91,23.79,23.79,41088.0,22.8041,22.8615,22.7468,22.7468,41088.0
2022-10-21 11:30:00,23.79,23.89,23.78,23.79,40972.0,22.7468,22.8424,22.7372,22.7468,40972.0
2022-10-21 11:35:00,23.78,23.78,23.68,23.75,21532.0,22.7372,22.7372,22.6416,22.7085,21532.0
2022-10-21 11:40:00,23.75,23.88,23.74,23.85,40804.0,22.7085,22.8328,22.699,22.8041,40804.0
2022-10-21 11:45:00,23.83,23.9,23.82,23.89,57122.0,22.785,22.852,22.7755,22.8424,57122.0
2022-10-21 11:50:00,23.89,23.97,23.89,23.93,71192.0,22.8424,22.9189,22.8424,22.8806,71192.0
2022-10-21 11:55:00,23.93,23.98,23.91,23.98,69725.0,22.8806,22.9284,22.8615,22.9284,69725.0
2022-10-21 12:00:00,23.99,24.07,23.99,24.04,77516.0,22.938,23.0145,22.938,22.9858,77516.0
2022-10-21 12:05:00,24.03,24.03,23.97,23.99,41102.0,22.9763,22.9763,22.9189,22.938,41102.0
2022-10-21 12:10:00,23.99,24.03,23.96,24.03,27823.0,22.938,22.9763,22.9093,22.9763,27823.0
2022-10-21 12:15:00,24.03,24.05,23.95,23.95,34587.0,22.9763,22.9954,22.8998,22.8998,34587.0
2022-10-21 12:20:00,23.96,24.04,23.94,24.04,91955.0,22.9093,22.9858,22.8902,22.9858,91955.0
2022-10-21 12:25:00,24.05,24.07,23.95,23.97,60054.0,22.9954,23.0145,22.8998,22.9189,60054.0
2022-10-21 12:30:00,23.97,24.04,23.95,24.04,24678.0,22.9189,22.9858,22.8998,22.9858,24678.0
2022-10-21 12:35:00,24.04,24.05,23.98,24.0,22428.0,22.9858,22.9954,22.9284,22.9476,22428.0
2022-10-21 12:40:00,24.01,24.08,24.01,24.05,44226.0,22.9571,23.0241,22.9571,22.9954,44226.0
2022-10-21 12:45:00,24.05,24.12,24.05,24.12,42754.0,22.9954,23.0623,22.9954,23.0623,42754.0
2022-10-21 12:50:00,24.12,24.14,24.08,24.1,32124.0,23.0623,23.0814,23.0241,23.0432,32124.0
2022-10-21 12:55:00,24.11,24.11,24.04,24.04,25260.0,23.0527,23.0527,22.9858,22.9858,25260.0
2022-10-21 13:00:00,24.04,24.13,24.04,24.11,14745.0,22.9858,23.0719,22.9858,23.0527,14745.0
2022-10-21 13:05:00,24.11,24.12,24.09,24.09,27570.0,23.0527,23.0623,23.0336,23.0336,27570.0
2022-10-21 13:10:00,24.09,24.11,24.09,24.11,8851.0,23.0336,23.0527,23.0336,23.0527,8851.0
2022-10-21 13:15:00,24.1,24.11,24.05,24.11,13165.0,23.0432,23.0527,22.9954,23.0527,13165.0
2022-10-21 13:20:00,24.11,24.11,24.07,24.07,15367.0,23.0527,23.0527,23.0145,23.0145,15367.0
2022-10-21 13:25:00,24.07,24.11,24.07,24.1,23941.0,23.0145,23.0527,23.0145,23.0432,23941.0
2022-10-21 13:30:00,24.12,24.14,24.09,24.09,12326.0,23.0623,23.0814,23.0336,23.0336,12326.0
2022-10-21 13:35:00,24.1,24.14,24.1,24.14,38998.0,23.0432,23.0814,23.0432,23.0814,38998.0
2022-10-21 13:40:00,24.14,24.18,24.14,24.15,27425.0,23.0814,23.1197,23.0814,23.091,27425.0
2022-10-21 13:45:00,24.16,24.19,24.16,24.19,3170.0,23.1005,23.1292,23.1005,23.1292,3170.0
2022-10-21 13:50:00,24.19,24.23,24.19,24.19,47874.0,23.1292,23.1675,23.1292,23.1292,47874.0
2022-10-21 13:55:00,24.2,24.2,24.17,24.2,17703.0,23.1388,23.1388,23.1101,23.1388,17703.0
2022-10-21 14:00:00,24.2,24.2,24.18,24.19,16564.0,23.1388,23.1388,23.1197,23.1292,16564.0
2022-10-21 14:05:00,24.19,24.23,24.18,24.23,17165.0,23.1292,23.1675,23.1197,23.1675,17165.0
2022-10-21 14:10:00,24.23,24.23,24.17,24.18,37650.0,23.1675,23.1675,23.1101,23.1197,37650.0
2022-10-21 14:15:00,24.18,24.2,24.16,24.18,15133.0,23.1197,23.1388,23.1005,23.1197,15133.0
2022-10-21 14:20:00,24.18,24.18,24.16,24.18,12762.0,23.1197,23.1197,23.1005,23.1197,12762.0
2022-10-21 14:25:00,24.19,24.2,24.14,24.19,33253.0,23.1292,23.1388,23.0814,23.1292,33253.0
2022-10-21 14:30:00,24.19,24.23,24.19,24.2,25658.0,23.1292,23.1675,23.1292,23.1388,25658.0
2022-10-21 14:35:00,24.21,24.23,24.21,24.22,24789.0,23.1484,23.1675,23.1484,23.1579,24789.0
2022-10-21 14:40:00,24.21,24.24,24.21,24.24,32689.0,23.1484,23.177,23.1484,23.177,32689.0
2022-10-21 14:45:00,24.24,24.29,24.23,24.29,44483.0,23.177,23.2248,23.1675,23.2248,44483.0
2022-10-21 14:50:00,24.29,24.3,24.26,24.28,21820.0,23.2248,23.2344,23.1962,23.2153,21820.0
2022-10-21 14:55:00,24.29,24.29,24.27,24.29,32124.0,23.2248,23.2248,23.2057,23.2248,32124.0
2022-10-21 15:00:00,24.29,24.29,24.21,24.25,58518.0,23.2248,23.2248,23.1484,23.1866,58518.0
2022-10-21 15:05:00,24.24,24.24,24.21,24.23,18363.0,23.177,23.177,23.1484,23.1675,18363.0
2022-10-21 15:10:00,24.24,24.28,24.24,24.28,28556.0,23.177,23.2153,23.177,23.2153,28556.0
2022-10-21 15:15:00,24.28,24.32,24.27,24.32,63961.0,23.2153,23.2535,23.2057,23.2535,63961.0
2022-10-21 15:20:00,24.32,24.34,24.3,24.33,51634.0,23.2535,23.2727,23.2344,23.2631,51634.0
2022-10-21 15:25:00,24.34,24.34,24.32,24.32,20144.0,23.2727,23.2727,23.2535,23.2535,20144.0
2022-10-21 15:30:00,24.32,24.32,24.29,24.29,41682.0,23.2535,23.2535,23.2248,23.2248,41682.0
2022-10-21 15:35:00,24.28,24.28,24.25,24.25,47848.0,23.2153,23.2153,23.1866,23.1866,47848.0
2022-10-21 15:40:00,24.25,24.26,24.23,24.25,33594.0,23.1866,23.1962,23.1675,23.1866,33594.0
2022-10-21 15:45:00,24.25,24.29,24.25,24.28,71857.0,23.1866,23.2248,23.1866,23.2153,71857.0
2022-10-21 15:50:00,24.28,24.31,24.27,24.27,65264.0,23.2153,23.244,23.2057,23.2057,65264.0
2022-10-21 15:55:00,24.27,24.32,24.25,24.31,404218.0,23.2057,23.2535,23.1866,23.244,404218.0
2022-10-24 09:30:00,24.02,24.02,23.7,23.73,190495.0,22.9667,22.9667,22.6607,22.6894,190495.0
2022-10-24 09:35:00,23.72,23.91,23.7,23.85,152388.0,22.6798,22.8615,22.6607,22.8041,152388.0
2022-10-24 09:40:00,23.83,23.84,23.6,23.71,164583.0,22.785,22.7946,22.5651,22.6703,164583.0
2022-10-24 09:45:00,23.72,24.09,23.72,23.78,234626.0,22.6798,23.0336,22.6798,22.7372,234626.0
2022-10-24 09:50:00,23.79,23.9,23.72,23.89,63249.0,22.7468,22.852,22.6798,22.8424,63249.0
2022-10-24 09:55:00,23.9,23.98,23.8,23.81,68539.0,22.852,22.9284,22.7563,22.7659,68539.0
2022-10-24 10:00:00,23.81,23.83,23.68,23.68,58118.0,22.7659,22.785,22.6416,22.6416,58118.0
2022-10-24 10:05:00,23.66,23.77,23.64,23.67,47963.0,22.6225,22.7277,22.6034,22.632,47963.0
2022-10-24 10:10:00,23.68,23.76,23.66,23.76,30660.0,22.6416,22.7181,22.6225,22.7181,30660.0
2022-10-24 10:15:00,23.76,23.76,23.63,23.69,38033.0,22.7181,22.7181,22.5938,22.6512,38033.0
2022-10-24 10:20:00,23.7,23.7,23.51,23.54,150967.0,22.6607,22.6607,22.4791,22.5077,150967.0
2022-10-24 10:25:00,23.54,23.68,23.52,23.66,40353.0,22.5077,22.6416,22.4886,22.6225,40353.0
2022-10-24 10:30:00,23.66,23.71,23.64,23.69,34400.0,22.6225,22.6703,22.6034,22.6512,34400.0
2022-10-24 10:35:00,23.72,23.77,23.68,23.69,25142.0,22.6798,22.7277,22.6416,22.6512,25142.0
2022-10-24 10:40:00,23.7,23.75,23.68,23.7,18510.0,22.6607,22.7085,22.6416,22.6607,18510.0
2022-10-24 10:45:00,23.71,23.71,23.63,23.65,68046.0,22.6703,22.6703,22.5938,22.6129,68046.0
2022-10-24 10:50:00,23.68,23.83,23.68,23.79,34790.0,22.6416,22.785,22.6416,22.7468,34790.0
2022-10-24 10:55:00,23.8,23.85,23.77,23.84,29696.0,22.7563,22.8041,22.7277,22.7946,29696.0
2022-10-24 11:00:00,23.84,23.84,23.74,23.74,23764.0,22.7946,22.7946,22.699,22.699,23764.0
2022-10-24 11:05:00,23.74,23.82,23.74,23.78,14795.0,22.699,22.7755,22.699,22.7372,14795.0
2022-10-24 11:10:00,23.77,23.82,23.77,23.82,18549.0,22.7277,22.7755,22.7277,22.7755,18549.0
2022-10-24 11:15:00,23.83,23.88,23.77,23.79,32474.0,22.785,22.8328,22.7277,22.7468,32474.0
2022-10-24 11:20:00,23.79,23.86,23.79,23.85,29039.0,22.7468,22.8137,22.7468,22.8041,29039.0
2022-10-24 11:25:00,23.84,23.89,23.79,23.87,13111.0,22.7946,22.8424,22.7468,22.8233,13111.0
2022-10-24 11:30:00,23.87,23.89,23.84,23.87,26348.0,22.8233,22.8424,22.7946,22.8233,26348.0
2022-10-24 11:35:00,23.86,23.95,23.85,23.93,26762.0,22.8137,22.8998,22.8041,22.8806,26762.0
2022-10-24 11:40:00,23.93,23.93,23.88,23.88,21691.0,22.8806,22.8806,22.8328,22.8328,21691.0
2022-10-24 11:45:00,23.85,23.88,23.84,23.88,8834.0,22.8041,22.8328,22.7946,22.8328,8834.0
2022-10-24 11:50:00,23.89,23.94,23.88,23.93,17104.0,22.8424,22.8902,22.8328,22.8806,17104.0
2022-10-24 11:55:00,23.93,23.93,23.91,23.92,13088.0,22.8806,22.8806,22.8615,22.8711,13088.0
2022-10-24 12:00:00,23.93,23.96,23.9,23.92,70556.0,22.8806,22.9093,22.852,22.8711,70556.0
2022-10-24 12:05:00,23.93,23.98,23.89,23.96,54060.0,22.8806,22.9284,22.8424,22.9093,54060.0
2022-10-24 12:10:00,23.96,24.0,23.95,24.0,52718.0,22.9093,22.9476,22.8998,22.9476,52718.0
2022-10-24 12:15:00,24.01,24.06,23.99,24.0,54680.0,22.9571,23.0049,22.938,22.9476,54680.0
2022-10-24 12:20:00,24.0,24.02,23.94,23.99,54819.0,22.9476,22.9667,22.8902,22.938,54819.0
2022-10-24 12:25:00,23.99,23.99,23.96,23.96,12877.0,22.938,22.938,22.9093,22.9093,12877.0
2022-10-24 12:30:00,23.96,23.96,23.95,23.95,8000.0,22.9093,22.9093,22.8998,22.8998,8000.0
2022-10-24 12:35:00,23.94,23.95,23.92,23.92,31468.0,22.8902,22.8998,22.8711,22.8711,31468.0
2022-10-24 12:40:00,23.91,23.94,23.89,23.94,35249.0,22.8615,22.8902,22.8424,22.8902,35249.0
2022-10-24 12:45:00,23.94,23.95,23.92,23.93,13577.0,22.8902,22.8998,22.8711,22.8806,13577.0
2022-10-24 12:50:00,23.92,23.94,23.92,23.94,6100.0,22.8711,22.8902,22.8711,22.8902,6100.0
2022-10-24 12:55:00,23.95,23.95,23.88,23.88,4655.0,22.8998,22.8998,22.8328,22.8328,4655.0
2022-10-24 13:00:00,23.88,23.88,23.84,23.88,41031.0,22.8328,22.8328,22.7946,22.8328,41031.0
2022-10-24 13:05:00,23.89,23.9,23.84,23.84,28853.0,22.8424,22.852,22.7946,22.7946,28853.0
2022-10-24 13:10:00,23.84,23.84,23.82,23.84,11675.0,22.7946,22.7946,22.7755,22.7946,11675.0
2022-10-24 13:15:00,23.84,23.84,23.82,23.82,5432.0,22.7946,22.7946,22.7755,22.7755,5432.0
2022-10-24 13:20:00,23.82,23.82,23.78,23.78,13717.0,22.7755,22.7755,22.7372,22.7372,13717.0
2022-10-24 13:25:00,23.79,23.82,23.79,23.81,23961.0,22.7468,22.7755,22.7468,22.7659,23961.0
2022-10-24 13:30:00,23.8,23.81,23.78,23.81,8967.0,22.7563,22.7659,22.7372,22.7659,8967.0
2022-10-24 13:35:00,23.8,23.82,23.79,23.82,20048.0,22.7563,22.7755,22.7468,22.7755,20048.0
2022-10-24 13:40:00,23.83,23.86,23.82,23.82,14947.0,22.785,22.8137,22.7755,22.7755,14947.0
2022-10-24 13:45:00,23.82,23.83,23.78,23.8,15499.0,22.7755,22.785,22.7372,22.7563,15499.0
2022-10-24 13:50:00,23.8,23.81,23.8,23.81,3501.0,22.7563,22.7659,22.7563,22.7659,3501.0
2022-10-24 13:55:00,23.8,23.8,23.79,23.79,11589.0,22.7563,22.7563,22.7468,22.7468,11589.0
2022-10-24 14:00:00,23.79,23.82,23.79,23.8,14387.0,22.7468,22.7755,22.7468,22.7563,14387.0
2022-10-24 14:05:00,23.81,23.81,23.8,23.8,16138.0,22.7659,22.7659,22.7563,22.7563,16138.0
2022-10-24 14:10:00,23.8,23.8,23.76,23.79,28080.0,22.7563,22.7563,22.7181,22.7468,28080.0
2022-10-24 14:15:00,23.79,23.79,23.77,23.78,14107.0,22.7468,22.7468,22.7277,22.7372,14107.0
2022-10-24 14:20:00,23.78,23.79,23.77,23.77,11678.0,22.7372,22.7468,22.7277,22.7277,11678.0
2022-10-24 14:25:00,23.77,23.8,23.77,23.77,11803.0,22.7277,22.7563,22.7277,22.7277,11803.0
2022-10-24 14:30:00,23.77,23.77,23.75,23.77,22494.0,22.7277,22.7277,22.7085,22.7277,22494.0
2022-10-24 14:35:00,23.77,23.77,23.75,23.77,14363.0,22.7277,22.7277,22.7085,22.7277,14363.0
2022-10-24 14:40:00,23.77,23.81,23.77,23.79,20617.0,22.7277,22.7659,22.7277,22.7468,20617.0
2022-10-24 14:45:00,23.79,23.8,23.79,23.8,8318.0,22.7468,22.7563,22.7468,22.7563,8318.0
2022-10-24 14:50:00,23.8,23.86,23.8,23.86,21214.0,22.7563,22.8137,22.7563,22.8137,21214.0
2022-10-24 14:55:00,23.86,23.88,23.84,23.88,22785.0,22.8137,22.8328,22.7946,22.8328,22785.0
2022-10-24 15:00:00,23.88,23.93,23.88,23.91,34560.0,22.8328,22.8806,22.8328,22.8615,34560.0
2022-10-24 15:05:00,23.91,23.91,23.88,23.9,18505.0,22.8615,22.8615,22.8328,22.852,18505.0
2022-10-24 15:10:00,23.9,23.95,23.9,23.95,15596.0,22.852,22.8998,22.852,22.8998,15596.0
2022-10-24 15:15:00,23.95,23.97,23.95,23.97,54533.0,22.8998,22.9189,22.8998,22.9189,54533.0
2022-10-24 15:20:00,23.97,23.97,23.93,23.94,31862.0,22.9189,22.9189,22.8806,22.8902,31862.0
2022-10-24 15:25:00,23.95,23.98,23.95,23.95,34010.0,22.8998,22.9284,22.8998,22.8998,34010.0
2022-10-24 15:30:00,23.96,23.96,23.93,23.94,78768.0,22.9093,22.9093,22.8806,22.8902,78768.0
2022-10-24 15:35:00,23.95,24.0,23.93,23.94,57204.0,22.8998,22.9476,22.8806,22.8902,57204.0
2022-10-24 15:40:00,23.95,23.95,23.9,23.91,37097.0,22.8998,22.8998,22.852,22.8615,37097.0
2022-10-24 15:45:00,23.9,23.96,23.89,23.94,30129.0,22.852,22.9093,22.8424,22.8902,30129.0
2022-10-24 15:50:00,23.95,23.96,23.92,23.95,42465.0,22.8998,22.9093,22.8711,22.8998,42465.0
2022-10-24 15:55:00,23.95,23.95,23.91,23.94,246197.0,22.8998,22.8998,22.8615,22.8902,246197.0
2022-10-25 09:30:00,24.06,24.29,24.01,24.27,180460.0,23.0049,23.2248,22.9571,23.2057,180460.0
2022-10-25 09:35:00,24.27,24.3,24.18,24.26,116973.0,23.2057,23.2344,23.1197,23.1962,116973.0
2022-10-25 09:40:00,24.26,24.32,24.19,24.26,117525.0,23.1962,23.2535,23.1292,23.1962,117525.0
2022-10-25 09:45:00,24.27,24.52,24.26,24.51,166326.0,23.2057,23.4448,23.1962,23.4352,166326.0
2022-10-25 09:50:00,24.51,24.51,24.41,24.47,38187.0,23.4352,23.4352,23.3396,23.397,38187.0
2022-10-25 09:55:00,24.45,24.5,24.45,24.47,28228.0,23.3778,23.4256,23.3778,23.397,28228.0
2022-10-25 10:00:00,24.48,24.57,24.44,24.45,94544.0,23.4065,23.4926,23.3683,23.3778,94544.0
2022-10-25 10:05:00,24.44,24.44,24.31,24.37,56112.0,23.3683,23.3683,23.244,23.3013,56112.0
2022-10-25 10:10:00,24.37,24.37,24.28,24.3,50539.0,23.3013,23.3013,23.2153,23.2344,50539.0
2022-10-25 10:15:00,24.3,24.43,24.3,24.37,153252.0,23.2344,23.3587,23.2344,23.3013,153252.0
2022-10-25 10:20:00,24.38,24.38,24.23,24.29,27091.0,23.3109,23.3109,23.1675,23.2248,27091.0
2022-10-25 10:25:00,24.3,24.33,24.29,24.32,20789.0,23.2344,23.2631,23.2248,23.2535,20789.0
2022-10-25 10:30:00,24.32,24.36,24.28,24.33,25690.0,23.2535,23.2918,23.2153,23.2631,25690.0
2022-10-25 10:35:00,24.32,24.33,24.25,24.27,88518.0,23.2535,23.2631,23.1866,23.2057,88518.0
2022-10-25 10:40:00,24.27,24.3,24.24,24.26,28457.0,23.2057,23.2344,23.177,23.1962,28457.0
2022-10-25 10:45:00,24.27,24.3,24.2,24.21,32657.0,23.2057,23.2344,23.1388,23.1484,32657.0
2022-10-25 10:50:00,24.22,24.24,24.15,24.19,41323.0,23.1579,23.177,23.091,23.1292,41323.0
2022-10-25 10:55:00,24.19,24.2,24.16,24.16,26951.0,23.1292,23.1388,23.1005,23.1005,26951.0
2022-10-25 11:00:00,24.17,24.2,24.16,24.16,22611.0,23.1101,23.1388,23.1005,23.1005,22611.0
2022-10-25 11:05:00,24.17,24.23,24.16,24.22,21659.0,23.1101,23.1675,23.1005,23.1579,21659.0
2022-10-25 11:10:00,24.21,24.21,24.16,24.17,33000.0,23.1484,23.1484,23.1005,23.1101,33000.0
2022-10-25 11:15:00,24.18,24.2,24.18,24.2,25227.0,23.1197,23.1388,23.1197,23.1388,25227.0
2022-10-25 11:20:00,24.2,24.2,24.17,24.19,24543.0,23.1388,23.1388,23.1101,23.1292,24543.0
2022-10-25 11:25:00,24.2,24.25,24.2,24.24,35128.0,23.1388,23.1866,23.1388,23.177,35128.0
2022-10-25 11:30:00,24.24,24.28,24.22,24.28,37522.0,23.177,23.2153,23.1579,23.2153,37522.0
2022-10-25 11:35:00,24.28,24.38,24.27,24.36,69012.0,23.2153,23.3109,23.2057,23.2918,69012.0
2022-10-25 11:40:00,24.36,24.36,24.3,24.36,58418.0,23.2918,23.2918,23.2344,23.2918,58418.0
2022-10-25 11:45:00,24.35,24.39,24.32,24.38,88725.0,23.2822,23.3205,23.2535,23.3109,88725.0
2022-10-25 11:50:00,24.37,24.42,24.36,24.42,62741.0,23.3013,23.3491,23.2918,23.3491,62741.0
2022-10-25 11:55:00,24.43,24.43,24.36,24.36,38363.0,23.3587,23.3587,23.2918,23.2918,38363.0
2022-10-25 12:00:00,24.36,24.36,24.3,24.3,59684.0,23.2918,23.2918,23.2344,23.2344,59684.0
2022-10-25 12:05:00,24.32,24.36,24.31,24.33,16796.0,23.2535,23.2918,23.244,23.2631,16796.0
2022-10-25 12:10:00,24.33,24.38,24.33,24.36,28906.0,23.2631,23.3109,23.2631,23.2918,28906.0
2022-10-25 12:15:00,24.38,24.4,24.37,24.38,32245.0,23.3109,23.33,23.3013,23.3109,32245.0
2022-10-25 12:20:00,24.39,24.39,24.33,24.36,14048.0,23.3205,23.3205,23.2631,23.2918,14048.0
2022-10-25 12:25:00,24.36,24.36,24.34,24.35,17590.0,23.2918,23.2918,23.2727,23.2822,17590.0
2022-10-25 12:30:00,24.35,24.41,24.35,24.41,32623.0,23.2822,23.3396,23.2822,23.3396,32623.0
2022-10-25 12:35:00,24.41,24.43,24.4,24.4,19088.0,23.3396,23.3587,23.33,23.33,19088.0
2022-10-25 12:40:00,24.4,24.41,24.38,24.38,26523.0,23.33,23.3396,23.3109,23.3109,26523.0
2022-10-25 12:45:00,24.39,24.39,24.32,24.33,38110.0,23.3205,23.3205,23.2535,23.2631,38110.0
2022-10-25 12:50:00,24.31,24.32,24.26,24.26,31926.0,23.244,23.2535,23.1962,23.1962,31926.0
2022-10-25 12:55:00,24.26,24.29,24.26,24.28,20621.0,23.1962,23.2248,23.1962,23.2153,20621.0
2022-10-25 13:00:00,24.28,24.32,24.26,24.26,29287.0,23.2153,23.2535,23.1962,23.1962,29287.0
2022-10-25 13:05:00,24.27,24.29,24.25,24.27,23526.0,23.2057,23.2248,23.1866,23.2057,23526.0
2022-10-25 13:10:00,24.27,24.27,24.24,24.24,10763.0,23.2057,23.2057,23.177,23.177,10763.0
2022-10-25 13:15:00,24.25,24.28,24.25,24.28,2724.0,23.1866,23.2153,23.1866,23.2153,2724.0
2022-10-25 13:20:00,24.27,24.3,24.27,24.29,20522.0,23.2057,23.2344,23.2057,23.2248,20522.0
2022-10-25 13:25:00,24.29,24.34,24.29,24.32,7793.0,23.2248,23.2727,23.2248,23.2535,7793.0
2022-10-25 13:30:00,24.32,24.35,24.32,24.34,7812.0,23.2535,23.2822,23.2535,23.2727,7812.0
2022-10-25 13:35:00,24.34,24.34,24.3,24.3,7794.0,23.2727,23.2727,23.2344,23.2344,7794.0
2022-10-25 13:40:00,24.3,24.32,24.29,24.32,19304.0,23.2344,23.2535,23.2248,23.2535,19304.0
2022-10-25 13:45:00,24.32,24.35,24.32,24.34,17157.0,23.2535,23.2822,23.2535,23.2727,17157.0
2022-10-25 13:50:00,24.34,24.36,24.34,24.36,12604.0,23.2727,23.2918,23.2727,23.2918,12604.0
2022-10-25 13:55:00,24.36,24.41,24.36,24.4,10288.0,23.2918,23.3396,23.2918,23.33,10288.0
2022-10-25 14:00:00,24.4,24.41,24.38,24.39,32165.0,23.33,23.3396,23.3109,23.3205,32165.0
2022-10-25 14:05:00,24.39,24.42,24.39,24.4,16027.0,23.3205,23.3491,23.3205,23.33,16027.0
2022-10-25 14:10:00,24.4,24.41,24.38,24.39,24086.0,23.33,23.3396,23.3109,23.3205,24086.0
2022-10-25 14:15:00,24.39,24.42,24.38,24.41,18115.0,23.3205,23.3491,23.3109,23.3396,18115.0
2022-10-25 14:20:00,24.41,24.43,24.41,24.41,13010.0,23.3396,23.3587,23.3396,23.3396,13010.0
2022-10-25 14:25:00,24.41,24.42,24.41,24.42,11316.0,23.3396,23.3491,23.3396,23.3491,11316.0
2022-10-25 14:30:00,24.41,24.46,24.41,24.46,28429.0,23.3396,23.3874,23.3396,23.3874,28429.0
2022-10-25 14:35:00,24.46,24.46,24.43,24.43,5810.0,23.3874,23.3874,23.3587,23.3587,5810.0
2022-10-25 14:40:00,24.43,24.43,24.35,24.35,20473.0,23.3587,23.3587,23.2822,23.2822,20473.0
2022-10-25 14:45:00,24.35,24.36,24.31,24.34,70801.0,23.2822,23.2918,23.244,23.2727,70801.0
2022-10-25 14:50:00,24.34,24.34,24.32,24.32,11137.0,23.2727,23.2727,23.2535,23.2535,11137.0
2022-10-25 14:55:00,24.32,24.32,24.27,24.27,59288.0,23.2535,23.2535,23.2057,23.2057,59288.0
2022-10-25 15:00:00,24.27,24.27,24.24,24.26,67525.0,23.2057,23.2057,23.177,23.1962,67525.0
2022-10-25 15:05:00,24.27,24.28,24.26,24.27,35266.0,23.2057,23.2153,23.1962,23.2057,35266.0
2022-10-25 15:10:00,24.27,24.3,24.27,24.3,18678.0,23.2057,23.2344,23.2057,23.2344,18678.0
2022-10-25 15:15:00,24.3,24.3,24.28,24.29,19413.0,23.2344,23.2344,23.2153,23.2248,19413.0
2022-10-25 15:20:00,24.29,24.3,24.29,24.29,26284.0,23.2248,23.2344,23.2248,23.2248,26284.0
2022-10-25 15:25:00,24.3,24.31,24.29,24.3,28845.0,23.2344,23.244,23.2248,23.2344,28845.0
2022-10-25 15:30:00,24.3,24.32,24.29,24.29,25780.0,23.2344,23.2535,23.2248,23.2248,25780.0
2022-10-25 15:35:00,24.29,24.29,24.26,24.27,41668.0,23.2248,23.2248,23.1962,23.2057,41668.0
2022-10-25 15:40:00,24.27,24.27,24.23,24.25,27881.0,23.2057,23.2057,23.1675,23.1866,27881.0
2022-10-25 15:45:00,24.25,24.34,24.25,24.34,47971.0,23.1866,23.2727,23.1866,23.2727,47971.0
2022-10-25 15:50:00,24.34,24.36,24.32,24.35,81803.0,23.2727,23.2918,23.2535,23.2822,81803.0
2022-10-25 15:55:00,24.35,24.41,24.34,24.4,158112.0,23.2822,23.3396,23.2727,23.33,158112.0
2022-10-26 09:30:00,24.7,24.94,24.67,24.92,177493.0,23.6169,23.8463,23.5882,23.8272,177493.0
2022-10-26 09:35:00,24.93,24.99,24.88,24.9,74521.0,23.8368,23.8942,23.789,23.8081,74521.0
2022-10-26 09:40:00,24.91,24.96,24.82,24.82,92657.0,23.8177,23.8655,23.7316,23.7316,92657.0
2022-10-26 09:45:00,24.82,24.98,24.8,24.93,75449.0,23.7316,23.8846,23.7125,23.8368,75449.0
2022-10-26 09:50:00,24.93,24.94,24.76,24.76,112258.0,23.8368,23.8463,23.6742,23.6742,112258.0
2022-10-26 09:55:00,24.78,24.83,24.72,24.72,17689.0,23.6934,23.7412,23.636,23.636,17689.0
2022-10-26 10:00:00,24.72,24.95,24.72,24.84,98451.0,23.636,23.8559,23.636,23.7507,98451.0
2022-10-26 10:05:00,24.8,24.92,24.79,24.92,61609.0,23.7125,23.8272,23.7029,23.8272,61609.0
2022-10-26 10:10:00,24.91,25.02,24.87,25.01,79777.0,23.8177,23.9228,23.7794,23.9133,79777.0
2022-10-26 10:15:00,25.01,25.08,24.97,25.08,58710.0,23.9133,23.9802,23.875,23.9802,58710.0
2022-10-26 10:20:00,25.06,25.08,24.98,24.98,42924.0,23.9611,23.9802,23.8846,23.8846,42924.0
2022-10-26 10:25:00,24.98,25.09,24.96,25.07,38752.0,23.8846,23.9898,23.8655,23.9706,38752.0
2022-10-26 10:30:00,25.07,25.08,24.94,24.96,34384.0,23.9706,23.9802,23.8463,23.8655,34384.0
2022-10-26 10:35:00,24.96,25.02,24.94,25.02,27230.0,23.8655,23.9228,23.8463,23.9228,27230.0
2022-10-26 10:40:00,25.01,25.04,24.97,25.03,47569.0,23.9133,23.942,23.875,23.9324,47569.0
2022-10-26 10:45:00,25.03,25.12,25.02,25.11,32686.0,23.9324,24.0185,23.9228,24.0089,32686.0
2022-10-26 10:50:00,25.11,25.12,25.05,25.05,15145.0,24.0089,24.0185,23.9515,23.9515,15145.0
2022-10-26 10:55:00,25.04,25.04,24.96,24.97,29914.0,23.942,23.942,23.8655,23.875,29914.0
2022-10-26 11:00:00,24.98,25.06,24.98,25.02,14622.0,23.8846,23.9611,23.8846,23.9228,14622.0
2022-10-26 11:05:00,25.01,25.16,24.99,25.13,38650.0,23.9133,24.0567,23.8942,24.028,38650.0
2022-10-26 11:10:00,25.13,25.19,25.11,25.19,26986.0,24.028,24.0854,24.0089,24.0854,26986.0
2022-10-26 11:15:00,25.2,25.2,25.14,25.18,15694.0,24.0949,24.0949,24.0376,24.0758,15694.0
2022-10-26 11:20:00,25.16,25.21,25.15,25.19,40049.0,24.0567,24.1045,24.0471,24.0854,40049.0
2022-10-26 11:25:00,25.2,25.21,25.17,25.19,34177.0,24.0949,24.1045,24.0663,24.0854,34177.0
2022-10-26 11:30:00,25.2,25.24,25.19,25.24,25072.0,24.0949,24.1332,24.0854,24.1332,25072.0
2022-10-26 11:35:00,25.23,25.24,25.21,25.23,21354.0,24.1236,24.1332,24.1045,24.1236,21354.0
2022-10-26 11:40:00,25.23,25.25,25.2,25.2,51905.0,24.1236,24.1428,24.0949,24.0949,51905.0
2022-10-26 11:45:00,25.19,25.22,25.16,25.18,27676.0,24.0854,24.1141,24.0567,24.0758,27676.0
2022-10-26 11:50:00,25.18,25.18,25.14,25.18,15903.0,24.0758,24.0758,24.0376,24.0758,15903.0
2022-10-26 11:55:00,25.18,25.23,25.14,25.23,82566.0,24.0758,24.1236,24.0376,24.1236,82566.0
2022-10-26 12:00:00,25.23,25.28,25.23,25.27,35922.0,24.1236,24.1714,24.1236,24.1619,35922.0
2022-10-26 12:05:00,25.25,25.27,25.22,25.23,23345.0,24.1428,24.1619,24.1141,24.1236,23345.0
2022-10-26 12:10:00,25.23,25.31,25.23,25.31,22178.0,24.1236,24.2001,24.1236,24.2001,22178.0
2022-10-26 12:15:00,25.32,25.32,25.29,25.32,15994.0,24.2097,24.2097,24.181,24.2097,15994.0
2022-10-26 12:20:00,25.32,25.34,25.3,25.32,37828.0,24.2097,24.2288,24.1906,24.2097,37828.0
2022-10-26 12:25:00,25.32,25.32,25.28,25.3,22119.0,24.2097,24.2097,24.1714,24.1906,22119.0
2022-10-26 12:30:00,25.31,25.39,25.31,25.37,70656.0,24.2001,24.2766,24.2001,24.2575,70656.0
2022-10-26 12:35:00,25.38,25.39,25.31,25.31,45760.0,24.2671,24.2766,24.2001,24.2001,45760.0
2022-10-26 12:40:00,25.32,25.33,25.3,25.3,16297.0,24.2097,24.2192,24.1906,24.1906,16297.0
2022-10-26 12:45:00,25.31,25.32,25.26,25.26,40313.0,24.2001,24.2097,24.1523,24.1523,40313.0
2022-10-26 12:50:00,25.25,25.27,25.23,25.23,28541.0,24.1428,24.1619,24.1236,24.1236,28541.0
2022-10-26 12:55:00,25.22,25.25,25.15,25.18,28161.0,24.1141,24.1428,24.0471,24.0758,28161.0
2022-10-26 13:00:00,25.18,25.18,25.13,25.16,43264.0,24.0758,24.0758,24.028,24.0567,43264.0
2022-10-26 13:05:00,25.17,25.17,25.14,25.16,16759.0,24.0663,24.0663,24.0376,24.0567,16759.0
2022-10-26 13:10:00,25.16,25.16,25.13,25.13,38835.0,24.0567,24.0567,24.028,24.028,38835.0
2022-10-26 13:15:00,25.13,25.13,25.1,25.12,50573.0,24.028,24.028,23.9993,24.0185,50573.0
2022-10-26 13:20:00,25.11,25.11,25.07,25.08,10813.0,24.0089,24.0089,23.9706,23.9802,10813.0
2022-10-26 13:25:00,25.07,25.07,25.02,25.02,16668.0,23.9706,23.9706,23.9228,23.9228,16668.0
2022-10-26 13:30:00,25.03,25.04,24.96,24.98,47068.0,23.9324,23.942,23.8655,23.8846,47068.0
2022-10-26 13:35:00,24.98,25.02,24.98,25.02,41913.0,23.8846,23.9228,23.8846,23.9228,41913.0
2022-10-26 13:40:00,25.02,25.04,25.02,25.04,50657.0,23.9228,23.942,23.9228,23.942,50657.0
2022-10-26 13:45:00,25.04,25.07,25.02,25.07,11485.0,23.942,23.9706,23.9228,23.9706,11485.0
2022-10-26 13:50:00,25.07,25.12,25.07,25.12,6626.0,23.9706,24.0185,23.9706,24.0185,6626.0
2022-10-26 13:55:00,25.13,25.14,25.09,25.14,5167.0,24.028,24.0376,23.9898,24.0376,5167.0
2022-10-26 14:00:00,25.14,25.19,25.14,25.18,22419.0,24.0376,24.0854,24.0376,24.0758,22419.0
2022-10-26 14:05:00,25.19,25.21,25.19,25.21,9541.0,24.0854,24.1045,24.0854,24.1045,9541.0
2022-10-26 14:10:00,25.21,25.27,25.21,25.22,36531.0,24.1045,24.1619,24.1045,24.1141,36531.0
2022-10-26 14:15:00,25.23,25.23,25.2,25.21,19455.0,24.1236,24.1236,24.0949,24.1045,19455.0
2022-10-26 14:20:00,25.2,25.21,25.16,25.2,27069.0,24.0949,24.1045,24.0567,24.0949,27069.0
2022-10-26 14:25:00,25.2,25.21,25.17,25.18,11189.0,24.0949,24.1045,24.0663,24.0758,11189.0
2022-10-26 14:30:00,25.18,25.18,25.16,25.17,9928.0,24.0758,24.0758,24.0567,24.0663,9928.0
2022-10-26 14:35:00,25.18,25.19,25.18,25.19,7971.0,24.0758,24.0854,24.0758,24.0854,7971.0
2022-10-26 14:40:00,25.2,25.2,25.16,25.17,15400.0,24.0949,24.0949,24.0567,24.0663,15400.0
2022-10-26 14:45:00,25.16,25.16,25.14,25.16,14494.0,24.0567,24.0567,24.0376,24.0567,14494.0
2022-10-26 14:50:00,25.16,25.16,25.13,25.14,17933.0,24.0567,24.0567,24.028,24.0376,17933.0
2022-10-26 14:55:00,25.13,25.13,25.07,25.1,40140.0,24.028,24.028,23.9706,23.9993,40140.0
2022-10-26 15:00:00,25.1,25.1,25.02,25.02,73439.0,23.9993,23.9993,23.9228,23.9228,73439.0
2022-10-26 15:05:00,25.01,25.06,25.0,25.06,45560.0,23.9133,23.9611,23.9037,23.9611,45560.0
2022-10-26 15:10:00,25.05,25.06,25.02,25.06,37504.0,23.9515,23.9611,23.9228,23.9611,37504.0
2022-10-26 15:15:00,25.06,25.1,25.05,25.09,35105.0,23.9611,23.9993,23.9515,23.9898,35105.0
2022-10-26 15:20:00,25.09,25.09,25.02,25.02,37750.0,23.9898,23.9898,23.9228,23.9228,37750.0
2022-10-26 15:25:00,25.03,25.07,25.02,25.06,36033.0,23.9324,23.9706,23.9228,23.9611,36033.0
2022-10-26 15:30:00,25.05,25.11,25.05,25.11,40802.0,23.9515,24.0089,23.9515,24.0089,40802.0
2022-10-26 15:35:00,25.11,25.11,25.08,25.09,22110.0,24.0089,24.0089,23.9802,23.9898,22110.0
2022-10-26 15:40:00,25.09,25.11,25.09,25.11,48396.0,23.9898,24.0089,23.9898,24.0089,48396.0
2022-10-26 15:45:00,25.11,25.11,25.07,25.09,93333.0,24.0089,24.0089,23.9706,23.9898,93333.0
2022-10-26 15:50:00,25.09,25.11,25.07,25.09,49704.0,23.9898,24.0089,23.9706,23.9898,49704.0
2022-10-26 15:55:00,25.09,25.14,25.07,25.11,269235.0,23.9898,24.0376,23.9706,24.0089,269235.0
2022-10-27 09:30:00,25.27,25.27,24.97,25.03,284433.0,24.1619,24.1619,23.875,23.9324,284433.0
2022-10-27 09:35:00,25.04,25.26,25.04,25.18,66063.0,23.942,24.1523,23.942,24.0758,66063.0
2022-10-27 09:40:00,25.19,25.28,25.08,25.28,63649.0,24.0854,24.1714,23.9802,24.1714,63649.0
2022-10-27 09:45:00,25.29,25.36,25.14,25.15,95229.0,24.181,24.2479,24.0376,24.0471,95229.0
2022-10-27 09:50:00,25.14,25.22,24.9,24.9,265995.0,24.0376,24.1141,23.8081,23.8081,265995.0
2022-10-27 09:55:00,24.89,24.99,24.83,24.99,117536.0,23.7985,23.8942,23.7412,23.8942,117536.0
2022-10-27 10:00:00,25.0,25.05,24.97,25.04,67168.0,23.9037,23.9515,23.875,23.942,67168.0
2022-10-27 10:05:00,25.04,25.09,24.99,25.07,27327.0,23.942,23.9898,23.8942,23.9706,27327.0
2022-10-27 10:10:00,25.07,25.24,25.03,25.18,54568.0,23.9706,24.1332,23.9324,24.0758,54568.0
2022-10-27 10:15:00,25.17,25.24,25.13,25.17,53572.0,24.0663,24.1332,24.028,24.0663,53572.0
2022-10-27 10:20:00,25.17,25.18,25.14,25.17,13948.0,24.0663,24.0758,24.0376,24.0663,13948.0
2022-10-27 10:25:00,25.17,25.24,25.16,25.16,20581.0,24.0663,24.1332,24.0567,24.0567,20581.0
2022-10-27 10:30:00,25.19,25.28,25.19,25.2,29824.0,24.0854,24.1714,24.0854,24.0949,29824.0
2022-10-27 10:35:00,25.2,25.21,25.06,25.06,22256.0,24.0949,24.1045,23.9611,23.9611,22256.0
2022-10-27 10:40:00,25.1,25.1,25.03,25.06,24192.0,23.9993,23.9993,23.9324,23.9611,24192.0
2022-10-27 10:45:00,25.05,25.09,25.02,25.07,25113.0,23.9515,23.9898,23.9228,23.9706,25113.0
2022-10-27 10:50:00,25.08,25.2,25.07,25.17,38687.0,23.9802,24.0949,23.9706,24.0663,38687.0
2022-10-27 10:55:00,25.16,25.16,25.11,25.11,11670.0,24.0567,24.0567,24.0089,24.0089,11670.0
2022-10-27 11:00:00,25.1,25.2,25.09,25.15,21667.0,23.9993,24.0949,23.9898,24.0471,21667.0
2022-10-27 11:05:00,25.18,25.22,25.15,25.2,9969.0,24.0758,24.1141,24.0471,24.0949,9969.0
2022-10-27 11:10:00,25.22,25.25,25.19,25.2,18960.0,24.1141,24.1428,24.0854,24.0949,18960.0
2022-10-27 11:15:00,25.19,25.2,25.14,25.15,31125.0,24.0854,24.0949,24.0376,24.0471,31125.0
2022-10-27 11:20:00,25.15,25.23,25.14,25.19,10954.0,24.0471,24.1236,24.0376,24.0854,10954.0
2022-10-27 11:25:00,25.18,25.18,25.12,25.14,13760.0,24.0758,24.0758,24.0185,24.0376,13760.0
2022-10-27 11:30:00,25.13,25.2,25.12,25.16,10515.0,24.028,24.0949,24.0185,24.0567,10515.0
2022-10-27 11:35:00,25.16,25.18,25.02,25.06,47542.0,24.0567,24.0758,23.9228,23.9611,47542.0
2022-10-27 11:40:00,25.07,25.08,25.0,25.02,63864.0,23.9706,23.9802,23.9037,23.9228,63864.0
2022-10-27 11:45:00,25.03,25.05,25.01,25.05,53392.0,23.9324,23.9515,23.9133,23.9515,53392.0
2022-10-27 11:50:00,25.05,25.07,25.02,25.04,23544.0,23.9515,23.9706,23.9228,23.942,23544.0
2022-10-27 11:55:00,25.06,25.06,25.02,25.03,27820.0,23.9611,23.9611,23.9228,23.9324,27820.0
2022-10-27 12:00:00,25.02,25.07,25.01,25.03,12333.0,23.9228,23.9706,23.9133,23.9324,12333.0
2022-10-27 12:05:00,25.01,25.04,25.01,25.01,4872.0,23.9133,23.942,23.9133,23.9133,4872.0
2022-10-27 12:10:00,25.0,25.03,24.99,25.03,7311.0,23.9037,23.9324,23.8942,23.9324,7311.0
2022-10-27 12:15:00,25.04,25.05,24.93,24.93,21792.0,23.942,23.9515,23.8368,23.8368,21792.0
2022-10-27 12:20:00,24.92,24.94,24.91,24.91,10854.0,23.8272,23.8463,23.8177,23.8177,10854.0
2022-10-27 12:25:00,24.9,24.9,24.81,24.82,69692.0,23.8081,23.8081,23.722,23.7316,69692.0
2022-10-27 12:30:00,24.82,24.89,24.82,24.88,17069.0,23.7316,23.7985,23.7316,23.789,17069.0
2022-10-27 12:35:00,24.87,24.89,24.84,24.86,25029.0,23.7794,23.7985,23.7507,23.7699,25029.0
2022-10-27 12:40:00,24.85,24.85,24.83,24.83,11948.0,23.7603,23.7603,23.7412,23.7412,11948.0
2022-10-27 12:45:00,24.82,24.88,24.82,24.88,13677.0,23.7316,23.789,23.7316,23.789,13677.0
2022-10-27 12:50:00,24.88,24.95,24.88,24.95,20368.0,23.789,23.8559,23.789,23.8559,20368.0
2022-10-27 12:55:00,24.96,24.99,24.93,24.99,30030.0,23.8655,23.8942,23.8368,23.8942,30030.0
2022-10-27 13:00:00,24.99,25.0,24.96,24.96,21269.0,23.8942,23.9037,23.8655,23.8655,21269.0
2022-10-27 13:05:00,24.96,25.05,24.96,25.04,21528.0,23.8655,23.9515,23.8655,23.942,21528.0
2022-10-27 13:10:00,25.05,25.05,25.03,25.05,35910.0,23.9515,23.9515,23.9324,23.9515,35910.0
2022-10-27 13:15:00,25.06,25.11,25.06,25.11,42345.0,23.9611,24.0089,23.9611,24.0089,42345.0
2022-10-27 13:20:00,25.11,25.13,25.09,25.11,19595.0,24.0089,24.028,23.9898,24.0089,19595.0
2022-10-27 13:25:00,25.11,25.11,25.1,25.11,8806.0,24.0089,24.0089,23.9993,24.0089,8806.0
2022-10-27 13:30:00,25.12,25.14,25.11,25.11,8185.0,24.0185,24.0376,24.0089,24.0089,8185.0
2022-10-27 13:35:00,25.13,25.14,25.1,25.1,12832.0,24.028,24.0376,23.9993,23.9993,12832.0
2022-10-27 13:40:00,25.09,25.12,25.09,25.1,13810.0,23.9898,24.0185,23.9898,23.9993,13810.0
2022-10-27 13:45:00,25.11,25.11,25.11,25.11,4000.0,24.0089,24.0089,24.0089,24.0089,4000.0
2022-10-27 13:50:00,25.1,25.1,25.07,25.08,4941.0,23.9993,23.9993,23.9706,23.9802,4941.0
2022-10-27 13:55:00,25.08,25.09,25.05,25.05,10844.0,23.9802,23.9898,23.9515,23.9515,10844.0
2022-10-27 14:00:00,25.05,25.05,25.03,25.05,10487.0,23.9515,23.9515,23.9324,23.9515,10487.0
2022-10-27 14:05:00,25.03,25.03,25.02,25.02,2544.0,23.9324,23.9324,23.9228,23.9228,2544.0
2022-10-27 14:10:00,25.02,25.02,24.98,25.0,9016.0,23.9228,23.9228,23.8846,23.9037,9016.0
2022-10-27 14:15:00,25.0,25.02,25.0,25.02,6100.0,23.9037,23.9228,23.9037,23.9228,6100.0
2022-10-27 14:20:00,25.01,25.02,25.0,25.0,3225.0,23.9133,23.9228,23.9037,23.9037,3225.0
2022-10-27 14:25:00,25.0,25.0,25.0,25.0,3663.0,23.9037,23.9037,23.9037,23.9037,3663.0
2022-10-27 14:30:00,25.0,25.0,24.95,24.98,4900.0,23.9037,23.9037,23.8559,23.8846,4900.0
2022-10-27 14:35:00,24.98,24.98,24.95,24.95,17003.0,23.8846,23.8846,23.8559,23.8559,17003.0
2022-10-27 14:40:00,24.95,24.96,24.92,24.92,31430.0,23.8559,23.8655,23.8272,23.8272,31430.0
2022-10-27 14:45:00,24.93,24.93,24.92,24.92,16060.0,23.8368,23.8368,23.8272,23.8272,16060.0
2022-10-27 14:50:00,24.91,24.91,24.88,24.89,13349.0,23.8177,23.8177,23.789,23.7985,13349.0
2022-10-27 14:55:00,24.88,24.88,24.82,24.83,33188.0,23.789,23.789,23.7316,23.7412,33188.0
2022-10-27 15:00:00,24.84,24.89,24.84,24.86,17857.0,23.7507,23.7985,23.7507,23.7699,17857.0
2022-10-27 15:05:00,24.86,24.88,24.83,24.83,18843.0,23.7699,23.789,23.7412,23.7412,18843.0
2022-10-27 15:10:00,24.82,24.87,24.82,24.87,11978.0,23.7316,23.7794,23.7316,23.7794,11978.0
2022-10-27 15:15:00,24.88,24.92,24.88,24.91,11189.0,23.789,23.8272,23.789,23.8177,11189.0
2022-10-27 15:20:00,24.91,24.94,24.91,24.94,17120.0,23.8177,23.8463,23.8177,23.8463,17120.0
2022-10-27 15:25:00,24.93,24.93,24.89,24.91,22720.0,23.8368,23.8368,23.7985,23.8177,22720.0
2022-10-27 15:30:00,24.9,24.96,24.9,24.94,12334.0,23.8081,23.8655,23.8081,23.8463,12334.0
2022-10-27 15:35:00,24.97,24.97,24.92,24.92,20063.0,23.875,23.875,23.8272,23.8272,20063.0
2022-10-27 15:40:00,24.93,24.97,24.93,24.95,21092.0,23.8368,23.875,23.8368,23.8559,21092.0
2022-10-27 15:45:00,24.95,24.95,24.91,24.91,41847.0,23.8559,23.8559,23.8177,23.8177,41847.0
2022-10-27 15:50:00,24.91,24.92,24.86,24.87,46993.0,23.8177,23.8272,23.7699,23.7794,46993.0
2022-10-27 15:55:00,24.86,24.88,24.82,24.84,169422.0,23.7699,23.789,23.7316,23.7507,169422.0
2022-10-28 09:30:00,24.5,24.68,24.33,24.56,160906.0,23.4256,23.5977,23.2631,23.483,160906.0
2022-10-28 09:35:00,24.56,24.64,24.49,24.64,94571.0,23.483,23.5595,23.4161,23.5595,94571.0
2022-10-28 09:40:00,24.65,24.71,24.51,24.54,90883.0,23.5691,23.6264,23.4352,23.4639,90883.0
2022-10-28 09:45:00,24.54,24.59,24.47,24.52,47719.0,23.4639,23.5117,23.397,23.4448,47719.0
2022-10-28 09:50:00,24.5,24.68,24.49,24.63,49266.0,23.4256,23.5977,23.4161,23.5499,49266.0
2022-10-28 09:55:00,24.62,24.64,24.5,24.62,85381.0,23.5404,23.5595,23.4256,23.5404,85381.0
2022-10-28 10:00:00,24.64,24.74,24.49,24.55,128164.0,23.5595,23.6551,23.4161,23.4734,128164.0
2022-10-28 10:05:00,24.56,24.63,24.52,24.52,42969.0,23.483,23.5499,23.4448,23.4448,42969.0
2022-10-28 10:10:00,24.52,24.55,24.4,24.51,74213.0,23.4448,23.4734,23.33,23.4352,74213.0
2022-10-28 10:15:00,24.5,24.52,24.44,24.47,17049.0,23.4256,23.4448,23.3683,23.397,17049.0
2022-10-28 10:20:00,24.45,24.45,24.39,24.43,28928.0,23.3778,23.3778,23.3205,23.3587,28928.0
2022-10-28 10:25:00,24.44,24.53,24.44,24.52,20281.0,23.3683,23.4543,23.3683,23.4448,20281.0
2022-10-28 10:30:00,24.53,24.56,24.42,24.43,46636.0,23.4543,23.483,23.3491,23.3587,46636.0
2022-10-28 10:35:00,24.42,24.43,24.39,24.39,30582.0,23.3491,23.3587,23.3205,23.3205,30582.0
2022-10-28 10:40:00,24.39,24.43,24.37,24.43,27588.0,23.3205,23.3587,23.3013,23.3587,27588.0
2022-10-28 10:45:00,24.44,24.53,24.44,24.48,24557.0,23.3683,23.4543,23.3683,23.4065,24557.0
2022-10-28 10:50:00,24.49,24.49,24.4,24.43,28866.0,23.4161,23.4161,23.33,23.3587,28866.0
2022-10-28 10:55:00,24.45,24.48,24.42,24.44,29805.0,23.3778,23.4065,23.3491,23.3683,29805.0
2022-10-28 11:00:00,24.44,24.48,24.43,24.43,12336.0,23.3683,23.4065,23.3587,23.3587,12336.0
2022-10-28 11:05:00,24.43,24.43,24.41,24.42,11544.0,23.3587,23.3587,23.3396,23.3491,11544.0
2022-10-28 11:10:00,24.41,24.43,24.37,24.37,18089.0,23.3396,23.3587,23.3013,23.3013,18089.0
2022-10-28 11:15:00,24.37,24.37,24.3,24.33,59813.0,23.3013,23.3013,23.2344,23.2631,59813.0
2022-10-28 11:20:00,24.34,24.38,24.3,24.34,23841.0,23.2727,23.3109,23.2344,23.2727,23841.0
2022-10-28 11:25:00,24.34,24.34,24.3,24.32,20039.0,23.2727,23.2727,23.2344,23.2535,20039.0
2022-10-28 11:30:00,24.34,24.38,24.32,24.32,7765.0,23.2727,23.3109,23.2535,23.2535,7765.0
2022-10-28 11:35:00,24.32,24.33,24.3,24.33,12310.0,23.2535,23.2631,23.2344,23.2631,12310.0
2022-10-28 11:40:00,24.32,24.33,24.28,24.29,36322.0,23.2535,23.2631,23.2153,23.2248,36322.0
2022-10-28 11:45:00,24.29,24.34,24.29,24.33,10086.0,23.2248,23.2727,23.2248,23.2631,10086.0
2022-10-28 11:50:00,24.32,24.38,24.32,24.35,18986.0,23.2535,23.3109,23.2535,23.2822,18986.0
2022-10-28 11:55:00,24.35,24.38,24.34,24.34,7286.0,23.2822,23.3109,23.2727,23.2727,7286.0
2022-10-28 12:00:00,24.34,24.39,24.34,24.38,7555.0,23.2727,23.3205,23.2727,23.3109,7555.0
2022-10-28 12:05:00,24.36,24.37,24.33,24.34,9070.0,23.2918,23.3013,23.2631,23.2727,9070.0
2022-10-28 12:10:00,24.34,24.37,24.34,24.37,8247.0,23.2727,23.3013,23.2727,23.3013,8247.0
2022-10-28 12:15:00,24.38,24.44,24.38,24.42,25272.0,23.3109,23.3683,23.3109,23.3491,25272.0
2022-10-28 12:20:00,24.41,24.41,24.39,24.4,12510.0,23.3396,23.3396,23.3205,23.33,12510.0
2022-10-28 12:25:00,24.42,24.43,24.39,24.39,7821.0,23.3491,23.3587,23.3205,23.3205,7821.0
2022-10-28 12:30:00,24.39,24.42,24.39,24.42,2867.0,23.3205,23.3491,23.3205,23.3491,2867.0
2022-10-28 12:35:00,24.41,24.44,24.41,24.44,16879.0,23.3396,23.3683,23.3396,23.3683,16879.0
2022-10-28 12:40:00,24.45,24.45,24.41,24.41,4400.0,23.3778,23.3778,23.3396,23.3396,4400.0
2022-10-28 12:45:00,24.43,24.46,24.43,24.46,29022.0,23.3587,23.3874,23.3587,23.3874,29022.0
2022-10-28 12:50:00,24.45,24.49,24.45,24.48,13773.0,23.3778,23.4161,23.3778,23.4065,13773.0
2022-10-28 12:55:00,24.47,24.48,24.45,24.46,6673.0,23.397,23.4065,23.3778,23.3874,6673.0
2022-10-28 13:00:00,24.47,24.49,24.46,24.49,5294.0,23.397,23.4161,23.3874,23.4161,5294.0
2022-10-28 13:05:00,24.5,24.51,24.46,24.51,11193.0,23.4256,23.4352,23.3874,23.4352,11193.0
2022-10-28 13:10:00,24.48,24.5,24.48,24.5,8185.0,23.4065,23.4256,23.4065,23.4256,8185.0
2022-10-28 13:15:00,24.49,24.5,24.49,24.49,7857.0,23.4161,23.4256,23.4161,23.4161,7857.0
2022-10-28 13:20:00,24.49,24.5,24.46,24.5,7220.0,23.4161,23.4256,23.3874,23.4256,7220.0
2022-10-28 13:25:00,24.49,24.5,24.48,24.5,12450.0,23.4161,23.4256,23.4065,23.4256,12450.0
2022-10-28 13:30:00,24.49,24.49,24.46,24.48,12920.0,23.4161,23.4161,23.3874,23.4065,12920.0
2022-10-28 13:35:00,24.48,24.49,24.46,24.48,10236.0,23.4065,23.4161,23.3874,23.4065,10236.0
2022-10-28 13:40:00,24.48,24.48,24.46,24.46,2500.0,23.4065,23.4065,23.3874,23.3874,2500.0
2022-10-28 13:45:00,24.46,24.48,24.46,24.46,9421.0,23.3874,23.4065,23.3874,23.3874,9421.0
2022-10-28 13:50:00,24.45,24.47,24.45,24.46,6967.0,23.3778,23.397,23.3778,23.3874,6967.0
2022-10-28 13:55:00,24.46,24.46,24.42,24.42,5517.0,23.3874,23.3874,23.3491,23.3491,5517.0
2022-10-28 14:00:00,24.42,24.44,24.39,24.4,7856.0,23.3491,23.3683,23.3205,23.33,7856.0
2022-10-28 14:05:00,24.39,24.41,24.38,24.39,21172.0,23.3205,23.3396,23.3109,23.3205,21172.0
2022-10-28 14:10:00,24.39,24.4,24.38,24.4,18255.0,23.3205,23.33,23.3109,23.33,18255.0
2022-10-28 14:15:00,24.41,24.45,24.41,24.43,12123.0,23.3396,23.3778,23.3396,23.3587,12123.0
2022-10-28 14:20:00,24.44,24.45,24.44,24.45,6556.0,23.3683,23.3778,23.3683,23.3778,6556.0
2022-10-28 14:25:00,24.45,24.48,24.44,24.48,17947.0,23.3778,23.4065,23.3683,23.4065,17947.0
2022-10-28 14:30:00,24.48,24.48,24.45,24.47,10045.0,23.4065,23.4065,23.3778,23.397,10045.0
2022-10-28 14:35:00,24.48,24.5,24.48,24.5,2197.0,23.4065,23.4256,23.4065,23.4256,2197.0
2022-10-28 14:40:00,24.5,24.51,24.5,24.5,3785.0,23.4256,23.4352,23.4256,23.4256,3785.0
2022-10-28 14:45:00,24.5,24.52,24.5,24.52,1924.0,23.4256,23.4448,23.4256,23.4448,1924.0
2022-10-28 14:50:00,24.52,24.61,24.52,24.6,37694.0,23.4448,23.5308,23.4448,23.5213,37694.0
2022-10-28 14:55:00,24.61,24.62,24.59,24.6,11977.0,23.5308,23.5404,23.5117,23.5213,11977.0
2022-10-28 15:00:00,24.59,24.64,24.59,24.61,12186.0,23.5117,23.5595,23.5117,23.5308,12186.0
2022-10-28 15:05:00,24.61,24.61,24.57,24.61,18688.0,23.5308,23.5308,23.4926,23.5308,18688.0
2022-10-28 15:10:00,24.6,24.61,24.59,24.61,9868.0,23.5213,23.5308,23.5117,23.5308,9868.0
2022-10-28 15:15:00,24.61,24.61,24.59,24.59,15280.0,23.5308,23.5308,23.5117,23.5117,15280.0
2022-10-28 15:20:00,24.59,24.59,24.55,24.57,21823.0,23.5117,23.5117,23.4734,23.4926,21823.0
2022-10-28 15:25:00,24.57,24.61,24.57,24.61,10302.0,23.4926,23.5308,23.4926,23.5308,10302.0
2022-10-28 15:30:00,24.61,24.66,24.59,24.65,25230.0,23.5308,23.5786,23.5117,23.5691,25230.0
2022-10-28 15:35:00,24.66,24.67,24.63,24.67,12630.0,23.5786,23.5882,23.5499,23.5882,12630.0
2022-10-28 15:40:00,24.67,24.73,24.67,24.71,87977.0,23.5882,23.6456,23.5882,23.6264,87977.0
2022-10-28 15:45:00,24.71,24.73,24.7,24.73,38521.0,23.6264,23.6456,23.6169,23.6456,38521.0
2022-10-28 15:50:00,24.73,24.74,24.7,24.72,44385.0,23.6456,23.6551,23.6169,23.636,44385.0
2022-10-28 15:55:00,24.72,24.74,24.7,24.72,191866.0,23.636,23.6551,23.6169,23.636,191866.0
2022-10-31 09:30:00,24.34,24.34,24.14,24.3,186667.0,23.2727,23.2727,23.0814,23.2344,186667.0
2022-10-31 09:35:00,24.29,24.34,24.25,24.3,47331.0,23.2248,23.2727,23.1866,23.2344,47331.0
2022-10-31 09:40:00,24.3,24.43,24.3,24.43,120184.0,23.2344,23.3587,23.2344,23.3587,120184.0
2022-10-31 09:45:00,24.43,24.48,24.28,24.28,88840.0,23.3587,23.4065,23.2153,23.2153,88840.0
2022-10-31 09:50:00,24.26,24.4,24.23,24.39,76787.0,23.1962,23.33,23.1675,23.3205,76787.0
2022-10-31 09:55:00,24.39,24.43,24.32,24.34,71008.0,23.3205,23.3587,23.2535,23.2727,71008.0
2022-10-31 10:00:00,24.34,24.45,24.32,24.45,42077.0,23.2727,23.3778,23.2535,23.3778,42077.0
2022-10-31 10:05:00,24.44,24.44,24.35,24.41,40390.0,23.3683,23.3683,23.2822,23.3396,40390.0
2022-10-31 10:10:00,24.41,24.45,24.38,24.43,46408.0,23.3396,23.3778,23.3109,23.3587,46408.0
2022-10-31 10:15:00,24.43,24.51,24.42,24.42,20754.0,23.3587,23.4352,23.3491,23.3491,20754.0
2022-10-31 10:20:00,24.43,24.46,24.41,24.42,15013.0,23.3587,23.3874,23.3396,23.3491,15013.0
2022-10-31 10:25:00,24.42,24.42,24.33,24.4,19110.0,23.3491,23.3491,23.2631,23.33,19110.0
2022-10-31 10:30:00,24.4,24.43,24.36,24.37,10482.0,23.33,23.3587,23.2918,23.3013,10482.0
2022-10-31 10:35:00,24.35,24.37,24.31,24.36,39252.0,23.2822,23.3013,23.244,23.2918,39252.0
2022-10-31 10:40:00,24.35,24.49,24.34,24.49,40012.0,23.2822,23.4161,23.2727,23.4161,40012.0
2022-10-31 10:45:00,24.5,24.52,24.47,24.49,12100.0,23.4256,23.4448,23.397,23.4161,12100.0
2022-10-31 10:50:00,24.51,24.51,24.41,24.41,30555.0,23.4352,23.4352,23.3396,23.3396,30555.0
2022-10-31 10:55:00,24.4,24.41,24.38,24.41,20775.0,23.33,23.3396,23.3109,23.3396,20775.0
2022-10-31 11:00:00,24.41,24.43,24.39,24.43,16181.0,23.3396,23.3587,23.3205,23.3587,16181.0
2022-10-31 11:05:00,24.42,24.42,24.36,24.4,56390.0,23.3491,23.3491,23.2918,23.33,56390.0
2022-10-31 11:10:00,24.39,24.39,24.32,24.32,41595.0,23.3205,23.3205,23.2535,23.2535,41595.0
2022-10-31 11:15:00,24.31,24.36,24.31,24.32,31798.0,23.244,23.2918,23.244,23.2535,31798.0
2022-10-31 11:20:00,24.32,24.37,24.32,24.37,10349.0,23.2535,23.3013,23.2535,23.3013,10349.0
2022-10-31 11:25:00,24.36,24.38,24.32,24.34,26769.0,23.2918,23.3109,23.2535,23.2727,26769.0
2022-10-31 11:30:00,24.33,24.33,24.29,24.29,12394.0,23.2631,23.2631,23.2248,23.2248,12394.0
2022-10-31 11:35:00,24.29,24.3,24.27,24.28,5817.0,23.2248,23.2344,23.2057,23.2153,5817.0
2022-10-31 11:40:00,24.28,24.29,24.27,24.29,16393.0,23.2153,23.2248,23.2057,23.2248,16393.0
2022-10-31 11:45:00,24.27,24.33,24.27,24.32,19430.0,23.2057,23.2631,23.2057,23.2535,19430.0
2022-10-31 11:50:00,24.31,24.33,24.3,24.33,24806.0,23.244,23.2631,23.2344,23.2631,24806.0
2022-10-31 11:55:00,24.34,24.37,24.27,24.28,35658.0,23.2727,23.3013,23.2057,23.2153,35658.0
2022-10-31 12:00:00,24.28,24.32,24.27,24.32,20832.0,23.2153,23.2535,23.2057,23.2535,20832.0
2022-10-31 12:05:00,24.32,24.34,24.27,24.3,25792.0,23.2535,23.2727,23.2057,23.2344,25792.0
2022-10-31 12:10:00,24.29,24.33,24.29,24.32,28707.0,23.2248,23.2631,23.2248,23.2535,28707.0
2022-10-31 12:15:00,24.32,24.33,24.3,24.3,10013.0,23.2535,23.2631,23.2344,23.2344,10013.0
2022-10-31 12:20:00,24.3,24.31,24.25,24.25,15957.0,23.2344,23.244,23.1866,23.1866,15957.0
2022-10-31 12:25:00,24.25,24.27,24.23,24.23,36662.0,23.1866,23.2057,23.1675,23.1675,36662.0
2022-10-31 12:30:00,24.23,24.25,24.2,24.2,17024.0,23.1675,23.1866,23.1388,23.1388,17024.0
2022-10-31 12:35:00,24.21,24.22,24.19,24.21,13829.0,23.1484,23.1579,23.1292,23.1484,13829.0
2022-10-31 12:40:00,24.2,24.2,24.15,24.16,22541.0,23.1388,23.1388,23.091,23.1005,22541.0
2022-10-31 12:45:00,24.16,24.18,24.16,24.17,12918.0,23.1005,23.1197,23.1005,23.1101,12918.0
2022-10-31 12:50:00,24.17,24.17,24.15,24.15,5086.0,23.1101,23.1101,23.091,23.091,5086.0
2022-10-31 12:55:00,24.15,24.21,24.15,24.18,5309.0,23.091,23.1484,23.091,23.1197,5309.0
2022-10-31 13:00:00,24.18,24.2,24.18,24.18,5113.0,23.1197,23.1388,23.1197,23.1197,5113.0
2022-10-31 13:05:00,24.17,24.17,24.14,24.16,9300.0,23.1101,23.1101,23.0814,23.1005,9300.0
2022-10-31 13:10:00,24.16,24.17,24.14,24.15,14102.0,23.1005,23.1101,23.0814,23.091,14102.0
2022-10-31 13:15:00,24.15,24.16,24.14,24.14,13735.0,23.091,23.1005,23.0814,23.0814,13735.0
2022-10-31 13:20:00,24.14,24.19,24.14,24.18,16293.0,23.0814,23.1292,23.0814,23.1197,16293.0
2022-10-31 13:25:00,24.18,24.21,24.18,24.21,4400.0,23.1197,23.1484,23.1197,23.1484,4400.0
2022-10-31 13:30:00,24.21,24.23,24.21,24.21,8190.0,23.1484,23.1675,23.1484,23.1484,8190.0
2022-10-31 13:35:00,24.2,24.23,24.2,24.21,19054.0,23.1388,23.1675,23.1388,23.1484,19054.0
2022-10-31 13:40:00,24.21,24.21,24.19,24.2,7818.0,23.1484,23.1484,23.1292,23.1388,7818.0
2022-10-31 13:45:00,24.2,24.2,24.17,24.19,22003.0,23.1388,23.1388,23.1101,23.1292,22003.0
2022-10-31 13:50:00,24.18,24.2,24.16,24.18,19203.0,23.1197,23.1388,23.1005,23.1197,19203.0
2022-10-31 13:55:00,24.18,24.23,24.18,24.22,4000.0,23.1197,23.1675,23.1197,23.1579,4000.0
2022-10-31 14:00:00,24.22,24.23,24.21,24.23,7097.0,23.1579,23.1675,23.1484,23.1675,7097.0
2022-10-31 14:05:00,24.23,24.25,24.23,24.23,8997.0,23.1675,23.1866,23.1675,23.1675,8997.0
2022-10-31 14:10:00,24.23,24.25,24.23,24.24,4000.0,23.1675,23.1866,23.1675,23.177,4000.0
2022-10-31 14:15:00,24.23,24.24,24.23,24.23,3199.0,23.1675,23.177,23.1675,23.1675,3199.0
2022-10-31 14:20:00,24.23,24.24,24.22,24.23,12837.0,23.1675,23.177,23.1579,23.1675,12837.0
2022-10-31 14:25:00,24.23,24.24,24.23,24.23,5826.0,23.1675,23.177,23.1675,23.1675,5826.0
2022-10-31 14:30:00,24.23,24.23,24.2,24.23,10933.0,23.1675,23.1675,23.1388,23.1675,10933.0
2022-10-31 14:35:00,24.22,24.24,24.22,24.24,8991.0,23.1579,23.177,23.1579,23.177,8991.0
2022-10-31 14:40:00,24.23,24.26,24.23,24.26,11371.0,23.1675,23.1962,23.1675,23.1962,11371.0
2022-10-31 14:45:00,24.26,24.27,24.23,24.23,16851.0,23.1962,23.2057,23.1675,23.1675,16851.0
2022-10-31 14:50:00,24.23,24.25,24.23,24.25,6766.0,23.1675,23.1866,23.1675,23.1866,6766.0
2022-10-31 14:55:00,24.24,24.25,24.2,24.2,20011.0,23.177,23.1866,23.1388,23.1388,20011.0
2022-10-31 15:00:00,24.2,24.2,24.18,24.18,15292.0,23.1388,23.1388,23.1197,23.1197,15292.0
2022-10-31 15:05:00,24.18,24.18,24.15,24.15,21664.0,23.1197,23.1197,23.091,23.091,21664.0
2022-10-31 15:10:00,24.16,24.17,24.16,24.17,34368.0,23.1005,23.1101,23.1005,23.1101,34368.0
2022-10-31 15:15:00,24.17,24.18,24.16,24.17,24608.0,23.1101,23.1197,23.1005,23.1101,24608.0
2022-10-31 15:20:00,24.17,24.22,24.16,24.21,32569.0,23.1101,23.1579,23.1005,23.1484,32569.0
2022-10-31 15:25:00,24.21,24.26,24.21,24.26,12354.0,23.1484,23.1962,23.1484,23.1962,12354.0
2022-10-31 15:30:00,24.26,24.29,24.25,24.26,46223.0,23.1962,23.2248,23.1866,23.1962,46223.0
2022-10-31 15:35:00,24.27,24.27,24.26,24.27,19294.0,23.2057,23.2057,23.1962,23.2057,19294.0
2022-10-31 15:40:00,24.27,24.3,24.27,24.3,20230.0,23.2057,23.2344,23.2057,23.2344,20230.0
2022-10-31 15:45:00,24.3,24.31,24.23,24.23,42809.0,23.2344,23.244,23.1675,23.1675,42809.0
2022-10-31 15:50:00,24.23,24.24,24.2,24.23,65824.0,23.1675,23.177,23.1388,23.1675,65824.0
2022-10-31 15:55:00,24.22,24.22,24.16,24.18,195973.0,23.1579,23.1579,23.1005,23.1197,195973.0
2022-11-01 09:30:00,24.8,25.06,24.8,25.01,243485.0,23.7125,23.9611,23.7125,23.9133,243485.0
2022-11-01 09:35:00,25.01,25.06,24.9,24.99,84774.0,23.9133,23.9611,23.8081,23.8942,84774.0
2022-11-01 09:40:00,25.01,25.01,24.92,24.98,39949.0,23.9133,23.9133,23.8272,23.8846,39949.0
2022-11-01 09:45:00,24.98,24.98,24.91,24.93,58270.0,23.8846,23.8846,23.8177,23.8368,58270.0
2022-11-01 09:50:00,24.9,24.94,24.86,24.92,46740.0,23.8081,23.8463,23.7699,23.8272,46740.0
2022-11-01 09:55:00,24.91,24.97,24.89,24.89,30151.0,23.8177,23.875,23.7985,23.7985,30151.0
2022-11-01 10:00:00,24.89,24.9,24.67,24.69,196139.0,23.7985,23.8081,23.5882,23.6073,196139.0
2022-11-01 10:05:00,24.69,24.7,24.61,24.64,74568.0,23.6073,23.6169,23.5308,23.5595,74568.0
2022-11-01 10:10:00,24.62,24.7,24.58,24.67,54137.0,23.5404,23.6169,23.5021,23.5882,54137.0
2022-11-01 10:15:00,24.67,24.77,24.66,24.66,53706.0,23.5882,23.6838,23.5786,23.5786,53706.0
2022-11-01 10:20:00,24.66,24.77,24.63,24.7,45707.0,23.5786,23.6838,23.5499,23.6169,45707.0
2022-11-01 10:25:00,24.69,24.77,24.66,24.77,48032.0,23.6073,23.6838,23.5786,23.6838,48032.0
2022-11-01 10:30:00,24.77,24.85,24.73,24.85,58819.0,23.6838,23.7603,23.6456,23.7603,58819.0
2022-11-01 10:35:00,24.86,24.86,24.75,24.75,119624.0,23.7699,23.7699,23.6647,23.6647,119624.0
2022-11-01 10:40:00,24.75,24.75,24.65,24.65,68395.0,23.6647,23.6647,23.5691,23.5691,68395.0
2022-11-01 10:45:00,24.71,24.74,24.68,24.7,72601.0,23.6264,23.6551,23.5977,23.6169,72601.0
2022-11-01 10:50:00,24.7,24.74,24.66,24.67,9871.0,23.6169,23.6551,23.5786,23.5882,9871.0
2022-11-01 10:55:00,24.68,24.68,24.58,24.62,27672.0,23.5977,23.5977,23.5021,23.5404,27672.0
2022-11-01 11:00:00,24.62,24.66,24.6,24.64,12308.0,23.5404,23.5786,23.5213,23.5595,12308.0
2022-11-01 11:05:00,24.64,24.65,24.59,24.64,25803.0,23.5595,23.5691,23.5117,23.5595,25803.0
2022-11-01 11:10:00,24.63,24.66,24.63,24.65,18483.0,23.5499,23.5786,23.5499,23.5691,18483.0
2022-11-01 11:15:00,24.66,24.71,24.65,24.68,33783.0,23.5786,23.6264,23.5691,23.5977,33783.0
2022-11-01 11:20:00,24.68,24.7,24.64,24.64,11746.0,23.5977,23.6169,23.5595,23.5595,11746.0
2022-11-01 11:25:00,24.64,24.71,24.62,24.71,15794.0,23.5595,23.6264,23.5404,23.6264,15794.0
2022-11-01 11:30:00,24.71,24.74,24.71,24.74,31407.0,23.6264,23.6551,23.6264,23.6551,31407.0
2022-11-01 11:35:00,24.75,24.77,24.66,24.66,24285.0,23.6647,23.6838,23.5786,23.5786,24285.0
2022-11-01 11:40:00,24.66,24.68,24.64,24.66,26006.0,23.5786,23.5977,23.5595,23.5786,26006.0
2022-11-01 11:45:00,24.66,24.7,24.64,24.69,22325.0,23.5786,23.6169,23.5595,23.6073,22325.0
2022-11-01 11:50:00,24.69,24.73,24.69,24.73,24408.0,23.6073,23.6456,23.6073,23.6456,24408.0
2022-11-01 11:55:00,24.74,24.77,24.73,24.75,11472.0,23.6551,23.6838,23.6456,23.6647,11472.0
2022-11-01 12:00:00,24.75,24.77,24.74,24.77,20716.0,23.6647,23.6838,23.6551,23.6838,20716.0
2022-11-01 12:05:00,24.77,24.91,24.74,24.74,69967.0,23.6838,23.8177,23.6551,23.6551,69967.0
2022-11-01 12:10:00,24.75,24.8,24.7,24.74,54003.0,23.6647,23.7125,23.6169,23.6551,54003.0
2022-11-01 12:15:00,24.74,24.75,24.73,24.74,25901.0,23.6551,23.6647,23.6456,23.6551,25901.0
2022-11-01 12:20:00,24.75,24.77,24.72,24.73,16604.0,23.6647,23.6838,23.636,23.6456,16604.0
2022-11-01 12:25:00,24.74,24.77,24.7,24.71,19079.0,23.6551,23.6838,23.6169,23.6264,19079.0
2022-11-01 12:30:00,24.71,24.72,24.66,24.7,18125.0,23.6264,23.636,23.5786,23.6169,18125.0
2022-11-01 12:35:00,24.7,24.72,24.65,24.71,27872.0,23.6169,23.636,23.5691,23.6264,27872.0
2022-11-01 12:40:00,24.71,24.71,24.69,24.69,17690.0,23.6264,23.6264,23.6073,23.6073,17690.0
2022-11-01 12:45:00,24.7,24.71,24.69,24.7,18451.0,23.6169,23.6264,23.6073,23.6169,18451.0
2022-11-01 12:50:00,24.7,24.7,24.66,24.69,10811.0,23.6169,23.6169,23.5786,23.6073,10811.0
2022-11-01 12:55:00,24.7,24.7,24.66,24.7,4966.0,23.6169,23.6169,23.5786,23.6169,4966.0
2022-11-01 13:00:00,24.71,24.77,24.71,24.74,29875.0,23.6264,23.6838,23.6264,23.6551,29875.0
2022-11-01 13:05:00,24.75,24.77,24.73,24.73,7664.0,23.6647,23.6838,23.6456,23.6456,7664.0
2022-11-01 13:10:00,24.73,24.77,24.73,24.77,4064.0,23.6456,23.6838,23.6456,23.6838,4064.0
2022-11-01 13:15:00,24.77,24.8,24.76,24.77,11561.0,23.6838,23.7125,23.6742,23.6838,11561.0
2022-11-01 13:20:00,24.79,24.82,24.79,24.82,14027.0,23.7029,23.7316,23.7029,23.7316,14027.0
2022-11-01 13:25:00,24.82,24.82,24.78,24.79,30014.0,23.7316,23.7316,23.6934,23.7029,30014.0
2022-11-01 13:30:00,24.78,24.8,24.74,24.75,12675.0,23.6934,23.7125,23.6551,23.6647,12675.0
2022-11-01 13:35:00,24.74,24.74,24.7,24.73,13914.0,23.6551,23.6551,23.6169,23.6456,13914.0
2022-11-01 13:40:00,24.73,24.75,24.7,24.7,18058.0,23.6456,23.6647,23.6169,23.6169,18058.0
2022-11-01 13:45:00,24.7,24.71,24.69,24.71,15293.0,23.6169,23.6264,23.6073,23.6264,15293.0
2022-11-01 13:50:00,24.71,24.73,24.71,24.72,18762.0,23.6264,23.6456,23.6264,23.636,18762.0
2022-11-01 13:55:00,24.73,24.74,24.71,24.73,32411.0,23.6456,23.6551,23.6264,23.6456,32411.0
2022-11-01 14:00:00,24.74,24.79,24.74,24.78,40338.0,23.6551,23.7029,23.6551,23.6934,40338.0
2022-11-01 14:05:00,24.79,24.81,24.78,24.8,19957.0,23.7029,23.722,23.6934,23.7125,19957.0
2022-11-01 14:10:00,24.8,24.8,24.77,24.77,29435.0,23.7125,23.7125,23.6838,23.6838,29435.0
2022-11-01 14:15:00,24.78,24.79,24.77,24.77,6504.0,23.6934,23.7029,23.6838,23.6838,6504.0
2022-11-01 14:20:00,24.76,24.76,24.71,24.71,33791.0,23.6742,23.6742,23.6264,23.6264,33791.0
2022-11-01 14:25:00,24.7,24.7,24.69,24.7,4406.0,23.6169,23.6169,23.6073,23.6169,4406.0
2022-11-01 14:30:00,24.71,24.72,24.69,24.7,10893.0,23.6264,23.636,23.6073,23.6169,10893.0
2022-11-01 14:35:00,24.72,24.73,24.71,24.72,19046.0,23.636,23.6456,23.6264,23.636,19046.0
2022-11-01 14:40:00,24.72,24.72,24.7,24.7,7123.0,23.636,23.636,23.6169,23.6169,7123.0
2022-11-01 14:45:00,24.71,24.71,24.65,24.65,11546.0,23.6264,23.6264,23.5691,23.5691,11546.0
2022-11-01 14:50:00,24.65,24.67,24.65,24.67,5670.0,23.5691,23.5882,23.5691,23.5882,5670.0
2022-11-01 14:55:00,24.67,24.74,24.67,24.74,25153.0,23.5882,23.6551,23.5882,23.6551,25153.0
2022-11-01 15:00:00,24.73,24.73,24.7,24.73,14628.0,23.6456,23.6456,23.6169,23.6456,14628.0
2022-11-01 15:05:00,24.72,24.73,24.7,24.7,18383.0,23.636,23.6456,23.6169,23.6169,18383.0
2022-11-01 15:10:00,24.69,24.69,24.64,24.64,17351.0,23.6073,23.6073,23.5595,23.5595,17351.0
2022-11-01 15:15:00,24.64,24.66,24.63,24.66,14705.0,23.5595,23.5786,23.5499,23.5786,14705.0
2022-11-01 15:20:00,24.66,24.68,24.66,24.67,19672.0,23.5786,23.5977,23.5786,23.5882,19672.0
2022-11-01 15:25:00,24.67,24.68,24.66,24.68,17929.0,23.5882,23.5977,23.5786,23.5977,17929.0
2022-11-01 15:30:00,24.68,24.68,24.66,24.67,28676.0,23.5977,23.5977,23.5786,23.5882,28676.0
2022-11-01 15:35:00,24.66,24.68,24.66,24.68,10239.0,23.5786,23.5977,23.5786,23.5977,10239.0
2022-11-01 15:40:00,24.68,24.7,24.66,24.7,37137.0,23.5977,23.6169,23.5786,23.6169,37137.0
2022-11-01 15:45:00,24.69,24.69,24.66,24.66,40442.0,23.6073,23.6073,23.5786,23.5786,40442.0
2022-11-01 15:50:00,24.67,24.71,24.66,24.71,127163.0,23.5882,23.6264,23.5786,23.6264,127163.0
2022-11-01 15:55:00,24.7,24.7,24.68,24.68,211019.0,23.6169,23.6169,23.5977,23.5977,211019.0
2022-11-02 09:30:00,24.87,24.93,24.8,24.93,77507.0,23.7794,23.8368,23.7125,23.8368,77507.0
2022-11-02 09:35:00,24.93,24.93,24.7,24.72,78133.0,23.8368,23.8368,23.6169,23.636,78133.0
2022-11-02 09:40:00,24.73,24.79,24.66,24.73,51525.0,23.6456,23.7029,23.5786,23.6456,51525.0
2022-11-02 09:45:00,24.72,24.8,24.68,24.68,26236.0,23.636,23.7125,23.5977,23.5977,26236.0
2022-11-02 09:50:00,24.69,24.71,24.64,24.64,51190.0,23.6073,23.6264,23.5595,23.5595,51190.0
2022-11-02 09:55:00,24.63,24.64,24.52,24.52,15064.0,23.5499,23.5595,23.4448,23.4448,15064.0
2022-11-02 10:00:00,24.53,24.61,24.53,24.57,22432.0,23.4543,23.5308,23.4543,23.4926,22432.0
2022-11-02 10:05:00,24.59,24.6,24.54,24.56,15844.0,23.5117,23.5213,23.4639,23.483,15844.0
2022-11-02 10:10:00,24.57,24.59,24.53,24.53,8444.0,23.4926,23.5117,23.4543,23.4543,8444.0
2022-11-02 10:15:00,24.51,24.52,24.45,24.5,9356.0,23.4352,23.4448,23.3778,23.4256,9356.0
2022-11-02 10:20:00,24.49,24.5,24.47,24.47,2276.0,23.4161,23.4256,23.397,23.397,2276.0
2022-11-02 10:25:00,24.45,24.45,24.38,24.38,27000.0,23.3778,23.3778,23.3109,23.3109,27000.0
2022-11-02 10:30:00,24.37,24.38,24.32,24.33,22946.0,23.3013,23.3109,23.2535,23.2631,22946.0
2022-11-02 10:35:00,24.32,24.33,24.27,24.27,16332.0,23.2535,23.2631,23.2057,23.2057,16332.0
2022-11-02 10:40:00,24.28,24.31,24.28,24.31,10928.0,23.2153,23.244,23.2153,23.244,10928.0
2022-11-02 10:45:00,24.29,24.33,24.28,24.31,22154.0,23.2248,23.2631,23.2153,23.244,22154.0
2022-11-02 10:50:00,24.28,24.28,24.24,24.24,19332.0,23.2153,23.2153,23.177,23.177,19332.0
2022-11-02 10:55:00,24.24,24.32,24.24,24.28,27868.0,23.177,23.2535,23.177,23.2153,27868.0
2022-11-02 11:00:00,24.28,24.28,24.21,24.24,29912.0,23.2153,23.2153,23.1484,23.177,29912.0
2022-11-02 11:05:00,24.22,24.27,24.22,24.25,37848.0,23.1579,23.2057,23.1579,23.1866,37848.0
2022-11-02 11:10:00,24.25,24.26,24.22,24.24,26773.0,23.1866,23.1962,23.1579,23.177,26773.0
2022-11-02 11:15:00,24.25,24.26,24.24,24.24,12519.0,23.1866,23.1962,23.177,23.177,12519.0
2022-11-02 11:20:00,24.23,24.28,24.22,24.27,32730.0,23.1675,23.2153,23.1579,23.2057,32730.0
2022-11-02 11:25:00,24.29,24.34,24.28,24.28,41920.0,23.2248,23.2727,23.2153,23.2153,41920.0
2022-11-02 11:30:00,24.27,24.3,24.25,24.29,45584.0,23.2057,23.2344,23.1866,23.2248,45584.0
2022-11-02 11:35:00,24.29,24.3,24.21,24.21,55365.0,23.2248,23.2344,23.1484,23.1484,55365.0
2022-11-02 11:40:00,24.22,24.25,24.22,24.23,17229.0,23.1579,23.1866,23.1579,23.1675,17229.0
2022-11-02 11:45:00,24.23,24.27,24.23,24.25,15276.0,23.1675,23.2057,23.1675,23.1866,15276.0
2022-11-02 11:50:00,24.25,24.27,24.23,24.26,9900.0,23.1866,23.2057,23.1675,23.1962,9900.0
2022-11-02 11:55:00,24.27,24.27,24.21,24.22,18153.0,23.2057,23.2057,23.1484,23.1579,18153.0
2022-11-02 12:00:00,24.23,24.25,24.21,24.25,7095.0,23.1675,23.1866,23.1484,23.1866,7095.0
2022-11-02 12:05:00,24.24,24.25,24.21,24.22,13106.0,23.177,23.1866,23.1484,23.1579,13106.0
2022-11-02 12:10:00,24.21,24.23,24.2,24.21,18228.0,23.1484,23.1675,23.1388,23.1484,18228.0
2022-11-02 12:15:00,24.21,24.21,24.18,24.18,20756.0,23.1484,23.1484,23.1197,23.1197,20756.0
2022-11-02 12:20:00,24.18,24.2,24.18,24.2,12698.0,23.1197,23.1388,23.1197,23.1388,12698.0
2022-11-02 12:25:00,24.2,24.25,24.2,24.24,20205.0,23.1388,23.1866,23.1388,23.177,20205.0
2022-11-02 12:30:00,24.24,24.26,24.22,24.25,13635.0,23.177,23.1962,23.1579,23.1866,13635.0
2022-11-02 12:35:00,24.24,24.25,24.23,24.25,17268.0,23.177,23.1866,23.1675,23.1866,17268.0
2022-11-02 12:40:00,24.26,24.27,24.25,24.25,11461.0,23.1962,23.2057,23.1866,23.1866,11461.0
2022-11-02 12:45:00,24.29,24.31,24.28,24.31,2857.0,23.2248,23.244,23.2153,23.244,2857.0
2022-11-02 12:50:00,24.33,24.34,24.31,24.31,13377.0,23.2631,23.2727,23.244,23.244,13377.0
2022-11-02 12:55:00,24.3,24.3,24.26,24.26,8068.0,23.2344,23.2344,23.1962,23.1962,8068.0
2022-11-02 13:00:00,24.25,24.28,24.22,24.24,31151.0,23.1866,23.2153,23.1579,23.177,31151.0
2022-11-02 13:05:00,24.24,24.25,24.2,24.21,20568.0,23.177,23.1866,23.1388,23.1484,20568.0
2022-11-02 13:10:00,24.2,24.2,24.18,24.18,15644.0,23.1388,23.1388,23.1197,23.1197,15644.0
2022-11-02 13:15:00,24.17,24.19,24.16,24.19,11040.0,23.1101,23.1292,23.1005,23.1292,11040.0
2022-11-02 13:20:00,24.18,24.18,24.14,24.14,6819.0,23.1197,23.1197,23.0814,23.0814,6819.0
2022-11-02 13:25:00,24.14,24.16,24.14,24.15,24662.0,23.0814,23.1005,23.0814,23.091,24662.0
2022-11-02 13:30:00,24.14,24.18,24.14,24.18,34240.0,23.0814,23.1197,23.0814,23.1197,34240.0
2022-11-02 13:35:00,24.18,24.19,24.16,24.18,10862.0,23.1197,23.1292,23.1005,23.1197,10862.0
2022-11-02 13:40:00,24.19,24.21,24.14,24.14,21731.0,23.1292,23.1484,23.0814,23.0814,21731.0
2022-11-02 13:45:00,24.13,24.16,24.13,24.14,15129.0,23.0719,23.1005,23.0719,23.0814,15129.0
2022-11-02 13:50:00,24.14,24.18,24.14,24.14,28611.0,23.0814,23.1197,23.0814,23.0814,28611.0
2022-11-02 13:55:00,24.14,24.19,24.13,24.18,19907.0,23.0814,23.1292,23.0719,23.1197,19907.0
2022-11-02 14:00:00,24.18,24.79,24.18,24.69,229689.0,23.1197,23.7029,23.1197,23.6073,229689.0
2022-11-02 14:05:00,24.7,24.93,24.66,24.81,140365.0,23.6169,23.8368,23.5786,23.722,140365.0
2022-11-02 14:10:00,24.82,24.89,24.66,24.88,124542.0,23.7316,23.7985,23.5786,23.789,124542.0
2022-11-02 14:15:00,24.9,24.91,24.71,24.74,76689.0,23.8081,23.8177,23.6264,23.6551,76689.0
2022-11-02 14:20:00,24.75,24.81,24.66,24.77,70935.0,23.6647,23.722,23.5786,23.6838,70935.0
2022-11-02 14:25:00,24.78,24.78,24.67,24.72,142153.0,23.6934,23.6934,23.5882,23.636,142153.0
2022-11-02 14:30:00,24.72,24.84,24.63,24.81,152855.0,23.636,23.7507,23.5499,23.722,152855.0
2022-11-02 14:35:00,24.8,24.97,24.33,24.47,282439.0,23.7125,23.875,23.2631,23.397,282439.0
2022-11-02 14:40:00,24.47,24.65,24.34,24.45,126208.0,23.397,23.5691,23.2727,23.3778,126208.0
2022-11-02 14:45:00,24.44,24.54,24.31,24.31,112618.0,23.3683,23.4639,23.244,23.244,112618.0
2022-11-02 14:50:00,24.31,24.34,23.96,24.05,310072.0,23.244,23.2727,22.9093,22.9954,310072.0
2022-11-02 14:55:00,24.07,24.12,24.0,24.08,82183.0,23.0145,23.0623,22.9476,23.0241,82183.0
2022-11-02 15:00:00,24.08,24.09,24.01,24.05,96377.0,23.0241,23.0336,22.9571,22.9954,96377.0
2022-11-02 15:05:00,24.04,24.24,24.04,24.2,68321.0,22.9858,23.177,22.9858,23.1388,68321.0
2022-11-02 15:10:00,24.18,24.18,24.07,24.07,71161.0,23.1197,23.1197,23.0145,23.0145,71161.0
2022-11-02 15:15:00,24.06,24.06,23.81,23.81,182351.0,23.0049,23.0049,22.7659,22.7659,182351.0
2022-11-02 15:20:00,23.8,23.8,23.59,23.59,244507.0,22.7563,22.7563,22.5555,22.5555,244507.0
2022-11-02 15:25:00,23.59,23.62,23.46,23.58,199388.0,22.5555,22.5842,22.4312,22.546,199388.0
2022-11-02 15:30:00,23.57,23.58,23.48,23.54,134718.0,22.5364,22.546,22.4504,22.5077,134718.0
2022-11-02 15:35:00,23.53,23.59,23.46,23.54,158701.0,22.4982,22.5555,22.4312,22.5077,158701.0
2022-11-02 15:40:00,23.54,23.63,23.49,23.6,140040.0,22.5077,22.5938,22.4599,22.5651,140040.0
2022-11-02 15:45:00,23.59,23.59,23.36,23.36,214539.0,22.5555,22.5555,22.3356,22.3356,214539.0
2022-11-02 15:50:00,23.36,23.37,23.24,23.25,249711.0,22.3356,22.3452,22.2209,22.2305,249711.0
2022-11-02 15:55:00,23.25,23.3,23.23,23.28,362749.0,22.2305,22.2783,22.2113,22.2591,362749.0
2022-11-03 09:30:00,22.98,23.03,22.75,22.76,266263.0,21.9723,22.0201,21.7524,21.7619,266263.0
2022-11-03 09:35:00,22.75,22.95,22.75,22.91,69891.0,21.7524,21.9436,21.7524,21.9054,69891.0
2022-11-03 09:40:00,22.91,23.02,22.82,22.82,104210.0,21.9054,22.0105,21.8193,21.8193,104210.0
2022-11-03 09:45:00,22.81,22.91,22.73,22.79,150255.0,21.8097,21.9054,21.7333,21.7906,150255.0
2022-11-03 09:50:00,22.79,22.82,22.74,22.77,85292.0,21.7906,21.8193,21.7428,21.7715,85292.0
2022-11-03 09:55:00,22.78,22.84,22.66,22.68,121264.0,21.7811,21.8384,21.6663,21.6854,121264.0
2022-11-03 10:00:00,22.7,22.92,22.64,22.88,172999.0,21.7046,21.9149,21.6472,21.8767,172999.0
2022-11-03 10:05:00,22.87,22.87,22.63,22.63,48630.0,21.8671,21.8671,21.6376,21.6376,48630.0
2022-11-03 10:10:00,22.62,22.77,22.61,22.74,75150.0,21.6281,21.7715,21.6185,21.7428,75150.0
2022-11-03 10:15:00,22.72,22.79,22.72,22.77,24639.0,21.7237,21.7906,21.7237,21.7715,24639.0
2022-11-03 10:20:00,22.76,22.84,22.75,22.82,69186.0,21.7619,21.8384,21.7524,21.8193,69186.0
2022-11-03 10:25:00,22.81,22.94,22.81,22.9,123668.0,21.8097,21.934,21.8097,21.8958,123668.0
2022-11-03 10:30:00,22.89,22.89,22.74,22.74,52981.0,21.8862,21.8862,21.7428,21.7428,52981.0
2022-11-03 10:35:00,22.77,22.82,22.75,22.79,29967.0,21.7715,21.8193,21.7524,21.7906,29967.0
2022-11-03 10:40:00,22.79,22.87,22.75,22.85,59432.0,21.7906,21.8671,21.7524,21.848,59432.0
2022-11-03 10:45:00,22.84,23.0,22.84,23.0,67696.0,21.8384,21.9914,21.8384,21.9914,67696.0
2022-11-03 10:50:00,22.99,23.05,22.98,23.0,76134.0,21.9819,22.0392,21.9723,21.9914,76134.0
2022-11-03 10:55:00,22.99,23.09,22.98,23.09,36140.0,21.9819,22.0775,21.9723,22.0775,36140.0
2022-11-03 11:00:00,23.09,23.09,23.0,23.01,58489.0,22.0775,22.0775,21.9914,22.001,58489.0
2022-11-03 11:05:00,23.02,23.02,22.92,22.95,40284.0,22.0105,22.0105,21.9149,21.9436,40284.0
2022-11-03 11:10:00,22.93,22.96,22.86,22.86,26500.0,21.9245,21.9532,21.8576,21.8576,26500.0
2022-11-03 11:15:00,22.86,22.9,22.81,22.87,21564.0,21.8576,21.8958,21.8097,21.8671,21564.0
2022-11-03 11:20:00,22.87,22.9,22.82,22.85,17475.0,21.8671,21.8958,21.8193,21.848,17475.0
2022-11-03 11:25:00,22.85,22.89,22.82,22.84,23694.0,21.848,21.8862,21.8193,21.8384,23694.0
2022-11-03 11:30:00,22.84,22.88,22.75,22.76,46281.0,21.8384,21.8767,21.7524,21.7619,46281.0
2022-11-03 11:35:00,22.76,22.89,22.74,22.88,24502.0,21.7619,21.8862,21.7428,21.8767,24502.0
2022-11-03 11:40:00,22.88,22.89,22.82,22.82,42056.0,21.8767,21.8862,21.8193,21.8193,42056.0
2022-11-03 11:45:00,22.82,22.87,22.79,22.79,27190.0,21.8193,21.8671,21.7906,21.7906,27190.0
2022-11-03 11:50:00,22.78,22.78,22.74,22.74,14643.0,21.7811,21.7811,21.7428,21.7428,14643.0
2022-11-03 11:55:00,22.74,22.75,22.71,22.73,21493.0,21.7428,21.7524,21.7141,21.7333,21493.0
2022-11-03 12:00:00,22.73,22.78,22.69,22.78,19379.0,21.7333,21.7811,21.695,21.7811,19379.0
2022-11-03 12:05:00,22.79,22.8,22.71,22.73,7100.0,21.7906,21.8002,21.7141,21.7333,7100.0
2022-11-03 12:10:00,22.74,22.79,22.74,22.78,17538.0,21.7428,21.7906,21.7428,21.7811,17538.0
2022-11-03 12:15:00,22.77,22.82,22.77,22.81,23683.0,21.7715,21.8193,21.7715,21.8097,23683.0
2022-11-03 12:20:00,22.82,22.82,22.75,22.75,13203.0,21.8193,21.8193,21.7524,21.7524,13203.0
2022-11-03 12:25:00,22.75,22.76,22.73,22.73,17591.0,21.7524,21.7619,21.7333,21.7333,17591.0
2022-11-03 12:30:00,22.73,22.76,22.73,22.76,17964.0,21.7333,21.7619,21.7333,21.7619,17964.0
2022-11-03 12:35:00,22.75,22.77,22.65,22.65,49155.0,21.7524,21.7715,21.6568,21.6568,49155.0
2022-11-03 12:40:00,22.65,22.7,22.64,22.7,20475.0,21.6568,21.7046,21.6472,21.7046,20475.0
2022-11-03 12:45:00,22.7,22.7,22.65,22.68,29992.0,21.7046,21.7046,21.6568,21.6854,29992.0
2022-11-03 12:50:00,22.68,22.73,22.68,22.7,37833.0,21.6854,21.7333,21.6854,21.7046,37833.0
2022-11-03 12:55:00,22.69,22.71,22.67,22.67,23462.0,21.695,21.7141,21.6759,21.6759,23462.0
2022-11-03 13:00:00,22.68,22.68,22.66,22.67,28674.0,21.6854,21.6854,21.6663,21.6759,28674.0
2022-11-03 13:05:00,22.67,22.67,22.61,22.63,12519.0,21.6759,21.6759,21.6185,21.6376,12519.0
2022-11-03 13:10:00,22.63,22.64,22.61,22.62,13560.0,21.6376,21.6472,21.6185,21.6281,13560.0
2022-11-03 13:15:00,22.64,22.7,22.64,22.64,43109.0,21.6472,21.7046,21.6472,21.6472,43109.0
2022-11-03 13:20:00,22.63,22.64,22.63,22.63,8156.0,21.6376,21.6472,21.6376,21.6376,8156.0
2022-11-03 13:25:00,22.64,22.64,22.62,22.64,6664.0,21.6472,21.6472,21.6281,21.6472,6664.0
2022-11-03 13:30:00,22.63,22.65,22.63,22.64,9663.0,21.6376,21.6568,21.6376,21.6472,9663.0
2022-11-03 13:35:00,22.63,22.64,22.61,22.64,16057.0,21.6376,21.6472,21.6185,21.6472,16057.0
2022-11-03 13:40:00,22.64,22.66,22.62,22.63,19529.0,21.6472,21.6663,21.6281,21.6376,19529.0
2022-11-03 13:45:00,22.63,22.66,22.62,22.66,14409.0,21.6376,21.6663,21.6281,21.6663,14409.0
2022-11-03 13:50:00,22.66,22.68,22.65,22.66,21710.0,21.6663,21.6854,21.6568,21.6663,21710.0
2022-11-03 13:55:00,22.67,22.68,22.63,22.64,28497.0,21.6759,21.6854,21.6376,21.6472,28497.0
2022-11-03 14:00:00,22.66,22.66,22.58,22.59,24682.0,21.6663,21.6663,21.5898,21.5994,24682.0
2022-11-03 14:05:00,22.6,22.7,22.59,22.7,35547.0,21.609,21.7046,21.5994,21.7046,35547.0
2022-11-03 14:10:00,22.72,22.73,22.64,22.66,52742.0,21.7237,21.7333,21.6472,21.6663,52742.0
2022-11-03 14:15:00,22.65,22.68,22.64,22.64,16182.0,21.6568,21.6854,21.6472,21.6472,16182.0
2022-11-03 14:20:00,22.65,22.7,22.65,22.69,26491.0,21.6568,21.7046,21.6568,21.695,26491.0
2022-11-03 14:25:00,22.69,22.7,22.68,22.69,16193.0,21.695,21.7046,21.6854,21.695,16193.0
2022-11-03 14:30:00,22.69,22.72,22.68,22.68,41239.0,21.695,21.7237,21.6854,21.6854,41239.0
2022-11-03 14:35:00,22.68,22.7,22.68,22.69,32437.0,21.6854,21.7046,21.6854,21.695,32437.0
2022-11-03 14:40:00,22.68,22.68,22.68,22.68,39686.0,21.6854,21.6854,21.6854,21.6854,39686.0
2022-11-03 14:45:00,22.7,22.71,22.68,22.68,26777.0,21.7046,21.7141,21.6854,21.6854,26777.0
2022-11-03 14:50:00,22.69,22.72,22.68,22.7,40196.0,21.695,21.7237,21.6854,21.7046,40196.0
2022-11-03 14:55:00,22.7,22.76,22.7,22.75,70456.0,21.7046,21.7619,21.7046,21.7524,70456.0
2022-11-03 15:00:00,22.75,22.77,22.73,22.74,30221.0,21.7524,21.7715,21.7333,21.7428,30221.0
2022-11-03 15:05:00,22.73,22.76,22.72,22.73,81163.0,21.7333,21.7619,21.7237,21.7333,81163.0
2022-11-03 15:10:00,22.73,22.75,22.71,22.73,80390.0,21.7333,21.7524,21.7141,21.7333,80390.0
2022-11-03 15:15:00,22.73,22.77,22.73,22.73,61525.0,21.7333,21.7715,21.7333,21.7333,61525.0
2022-11-03 15:20:00,22.74,22.8,22.73,22.8,72117.0,21.7428,21.8002,21.7333,21.8002,72117.0
2022-11-03 15:25:00,22.8,22.83,22.75,22.77,54501.0,21.8002,21.8289,21.7524,21.7715,54501.0
2022-11-03 15:30:00,22.77,22.79,22.75,22.75,40885.0,21.7715,21.7906,21.7524,21.7524,40885.0
2022-11-03 15:35:00,22.75,22.76,22.73,22.73,85080.0,21.7524,21.7619,21.7333,21.7333,85080.0
2022-11-03 15:40:00,22.73,22.77,22.71,22.75,61391.0,21.7333,21.7715,21.7141,21.7524,61391.0
2022-11-03 15:45:00,22.75,22.75,22.73,22.73,104228.0,21.7524,21.7524,21.7333,21.7333,104228.0
2022-11-03 15:50:00,22.73,22.73,22.68,22.68,79916.0,21.7333,21.7333,21.6854,21.6854,79916.0
2022-11-03 15:55:00,22.68,22.7,22.64,22.69,106405.0,21.6854,21.7046,21.6472,21.695,106405.0
2022-11-04 09:30:00,23.78,24.13,23.75,24.06,482423.0,22.7372,23.0719,22.7085,23.0049,482423.0
2022-11-04 09:35:00,24.07,24.14,23.98,24.02,255966.0,23.0145,23.0814,22.9284,22.9667,255966.0
2022-11-04 09:40:00,24.03,24.15,23.89,23.97,198633.0,22.9763,23.091,22.8424,22.9189,198633.0
2022-11-04 09:45:00,23.98,24.19,23.95,24.05,151206.0,22.9284,23.1292,22.8998,22.9954,151206.0
2022-11-04 09:50:00,24.04,24.17,24.04,24.17,159879.0,22.9858,23.1101,22.9858,23.1101,159879.0
2022-11-04 09:55:00,24.17,24.25,24.14,24.23,201927.0,23.1101,23.1866,23.0814,23.1675,201927.0
2022-11-04 10:00:00,24.23,24.26,24.13,24.16,154231.0,23.1675,23.1962,23.0719,23.1005,154231.0
2022-11-04 10:05:00,24.14,24.26,24.14,24.25,105598.0,23.0814,23.1962,23.0814,23.1866,105598.0
2022-11-04 10:10:00,24.25,24.32,24.21,24.3,74249.0,23.1866,23.2535,23.1484,23.2344,74249.0
2022-11-04 10:15:00,24.32,24.45,24.32,24.38,130438.0,23.2535,23.3778,23.2535,23.3109,130438.0
2022-11-04 10:20:00,24.38,24.48,24.35,24.48,72629.0,23.3109,23.4065,23.2822,23.4065,72629.0
2022-11-04 10:25:00,24.49,24.53,24.45,24.45,82378.0,23.4161,23.4543,23.3778,23.3778,82378.0
2022-11-04 10:30:00,24.46,24.52,24.43,24.5,80189.0,23.3874,23.4448,23.3587,23.4256,80189.0
2022-11-04 10:35:00,24.5,24.57,24.47,24.55,44349.0,23.4256,23.4926,23.397,23.4734,44349.0
2022-11-04 10:40:00,24.55,24.63,24.54,24.54,47088.0,23.4734,23.5499,23.4639,23.4639,47088.0
2022-11-04 10:45:00,24.57,24.57,24.46,24.51,85776.0,23.4926,23.4926,23.3874,23.4352,85776.0
2022-11-04 10:50:00,24.51,24.51,24.37,24.44,111311.0,23.4352,23.4352,23.3013,23.3683,111311.0
2022-11-04 10:55:00,24.47,24.48,24.42,24.43,36169.0,23.397,23.4065,23.3491,23.3587,36169.0
2022-11-04 11:00:00,24.43,24.55,24.43,24.51,59762.0,23.3587,23.4734,23.3587,23.4352,59762.0
2022-11-04 11:05:00,24.51,24.54,24.46,24.52,63573.0,23.4352,23.4639,23.3874,23.4448,63573.0
2022-11-04 11:10:00,24.52,24.56,24.5,24.52,37677.0,23.4448,23.483,23.4256,23.4448,37677.0
2022-11-04 11:15:00,24.52,24.56,24.51,24.51,53344.0,23.4448,23.483,23.4352,23.4352,53344.0
2022-11-04 11:20:00,24.51,24.61,24.51,24.6,50948.0,23.4352,23.5308,23.4352,23.5213,50948.0
2022-11-04 11:25:00,24.59,24.6,24.43,24.45,57513.0,23.5117,23.5213,23.3587,23.3778,57513.0
2022-11-04 11:30:00,24.44,24.51,24.44,24.49,32950.0,23.3683,23.4352,23.3683,23.4161,32950.0
2022-11-04 11:35:00,24.48,24.57,24.48,24.51,36579.0,23.4065,23.4926,23.4065,23.4352,36579.0
2022-11-04 11:40:00,24.52,24.53,24.43,24.45,60562.0,23.4448,23.4543,23.3587,23.3778,60562.0
2022-11-04 11:45:00,24.45,24.51,24.45,24.51,67899.0,23.3778,23.4352,23.3778,23.4352,67899.0
2022-11-04 11:50:00,24.51,24.55,24.45,24.5,91356.0,23.4352,23.4734,23.3778,23.4256,91356.0
2022-11-04 11:55:00,24.52,24.52,24.38,24.38,35197.0,23.4448,23.4448,23.3109,23.3109,35197.0
2022-11-04 12:00:00,24.38,24.39,24.25,24.27,59849.0,23.3109,23.3205,23.1866,23.2057,59849.0
2022-11-04 12:05:00,24.27,24.36,24.23,24.36,41401.0,23.2057,23.2918,23.1675,23.2918,41401.0
2022-11-04 12:10:00,24.36,24.39,24.33,24.38,37084.0,23.2918,23.3205,23.2631,23.3109,37084.0
2022-11-04 12:15:00,24.38,24.47,24.37,24.46,38760.0,23.3109,23.397,23.3013,23.3874,38760.0
2022-11-04 12:20:00,24.45,24.47,24.34,24.38,27947.0,23.3778,23.397,23.2727,23.3109,27947.0
2022-11-04 12:25:00,24.38,24.46,24.38,24.46,34694.0,23.3109,23.3874,23.3109,23.3874,34694.0
2022-11-04 12:30:00,24.47,24.52,24.45,24.52,40732.0,23.397,23.4448,23.3778,23.4448,40732.0
2022-11-04 12:35:00,24.51,24.53,24.46,24.48,39456.0,23.4352,23.4543,23.3874,23.4065,39456.0
2022-11-04 12:40:00,24.46,24.49,24.41,24.47,21419.0,23.3874,23.4161,23.3396,23.397,21419.0
2022-11-04 12:45:00,24.48,24.48,24.43,24.45,23932.0,23.4065,23.4065,23.3587,23.3778,23932.0
2022-11-04 12:50:00,24.46,24.53,24.46,24.53,20988.0,23.3874,23.4543,23.3874,23.4543,20988.0
2022-11-04 12:55:00,24.53,24.54,24.49,24.52,23257.0,23.4543,23.4639,23.4161,23.4448,23257.0
2022-11-04 13:00:00,24.51,24.52,24.44,24.47,21649.0,23.4352,23.4448,23.3683,23.397,21649.0
2022-11-04 13:05:00,24.48,24.52,24.4,24.4,54096.0,23.4065,23.4448,23.33,23.33,54096.0
2022-11-04 13:10:00,24.41,24.5,24.41,24.49,30742.0,23.3396,23.4256,23.3396,23.4161,30742.0
2022-11-04 13:15:00,24.48,24.5,24.46,24.5,10035.0,23.4065,23.4256,23.3874,23.4256,10035.0
2022-11-04 13:20:00,24.51,24.53,24.49,24.51,25328.0,23.4352,23.4543,23.4161,23.4352,25328.0
2022-11-04 13:25:00,24.5,24.5,24.47,24.48,21708.0,23.4256,23.4256,23.397,23.4065,21708.0
2022-11-04 13:30:00,24.48,24.52,24.46,24.5,18589.0,23.4065,23.4448,23.3874,23.4256,18589.0
2022-11-04 13:35:00,24.51,24.6,24.51,24.57,26061.0,23.4352,23.5213,23.4352,23.4926,26061.0
2022-11-04 13:40:00,24.56,24.57,24.53,24.54,28018.0,23.483,23.4926,23.4543,23.4639,28018.0
2022-11-04 13:45:00,24.53,24.55,24.5,24.54,47469.0,23.4543,23.4734,23.4256,23.4639,47469.0
2022-11-04 13:50:00,24.55,24.59,24.52,24.59,43494.0,23.4734,23.5117,23.4448,23.5117,43494.0
2022-11-04 13:55:00,24.59,24.59,24.54,24.55,42327.0,23.5117,23.5117,23.4639,23.4734,42327.0
2022-11-04 14:00:00,24.55,24.59,24.53,24.57,33391.0,23.4734,23.5117,23.4543,23.4926,33391.0
2022-11-04 14:05:00,24.57,24.57,24.51,24.54,57239.0,23.4926,23.4926,23.4352,23.4639,57239.0
2022-11-04 14:10:00,24.55,24.55,24.53,24.53,28996.0,23.4734,23.4734,23.4543,23.4543,28996.0
2022-11-04 14:15:00,24.54,24.59,24.53,24.59,30303.0,23.4639,23.5117,23.4543,23.5117,30303.0
2022-11-04 14:20:00,24.6,24.62,24.59,24.62,20527.0,23.5213,23.5404,23.5117,23.5404,20527.0
2022-11-04 14:25:00,24.62,24.66,24.59,24.66,96866.0,23.5404,23.5786,23.5117,23.5786,96866.0
2022-11-04 14:30:00,24.66,24.71,24.66,24.71,49422.0,23.5786,23.6264,23.5786,23.6264,49422.0
2022-11-04 14:35:00,24.72,24.73,24.69,24.7,58584.0,23.636,23.6456,23.6073,23.6169,58584.0
2022-11-04 14:40:00,24.71,24.76,24.71,24.76,46973.0,23.6264,23.6742,23.6264,23.6742,46973.0
2022-11-04 14:45:00,24.75,24.75,24.73,24.73,31001.0,23.6647,23.6647,23.6456,23.6456,31001.0
2022-11-04 14:50:00,24.74,24.79,24.74,24.79,37478.0,23.6551,23.7029,23.6551,23.7029,37478.0
2022-11-04 14:55:00,24.79,24.85,24.79,24.82,78491.0,23.7029,23.7603,23.7029,23.7316,78491.0
2022-11-04 15:00:00,24.83,24.83,24.77,24.8,63365.0,23.7412,23.7412,23.6838,23.7125,63365.0
2022-11-04 15:05:00,24.8,24.84,24.77,24.83,61666.0,23.7125,23.7507,23.6838,23.7412,61666.0
2022-11-04 15:10:00,24.82,24.86,24.82,24.84,45625.0,23.7316,23.7699,23.7316,23.7507,45625.0
2022-11-04 15:15:00,24.85,24.89,24.83,24.86,85760.0,23.7603,23.7985,23.7412,23.7699,85760.0
2022-11-04 15:20:00,24.86,24.86,24.8,24.81,96898.0,23.7699,23.7699,23.7125,23.722,96898.0
2022-11-04 15:25:00,24.82,24.84,24.81,24.82,64598.0,23.7316,23.7507,23.722,23.7316,64598.0
2022-11-04 15:30:00,24.82,24.86,24.79,24.85,92640.0,23.7316,23.7699,23.7029,23.7603,92640.0
2022-11-04 15:35:00,24.86,24.91,24.84,24.87,99053.0,23.7699,23.8177,23.7507,23.7794,99053.0
2022-11-04 15:40:00,24.86,24.86,24.79,24.82,99284.0,23.7699,23.7699,23.7029,23.7316,99284.0
2022-11-04 15:45:00,24.82,24.85,24.79,24.79,130517.0,23.7316,23.7603,23.7029,23.7029,130517.0
2022-11-04 15:50:00,24.8,24.87,24.8,24.87,85254.0,23.7125,23.7794,23.7125,23.7794,85254.0
2022-11-04 15:55:00,24.87,24.99,24.87,24.94,673024.0,23.7794,23.8942,23.7794,23.8463,673024.0
2022-11-07 09:30:00,25.08,25.23,25.01,25.21,287964.0,23.9802,24.1236,23.9133,24.1045,287964.0
2022-11-07 09:35:00,25.2,25.2,24.99,25.03,115592.0,24.0949,24.0949,23.8942,23.9324,115592.0
2022-11-07 09:40:00,25.03,25.2,25.03,25.2,98731.0,23.9324,24.0949,23.9324,24.0949,98731.0
2022-11-07 09:45:00,25.21,25.23,25.1,25.1,40752.0,24.1045,24.1236,23.9993,23.9993,40752.0
2022-11-07 09:50:00,25.11,25.17,25.07,25.12,62930.0,24.0089,24.0663,23.9706,24.0185,62930.0
2022-11-07 09:55:00,25.12,25.16,25.09,25.09,56913.0,24.0185,24.0567,23.9898,23.9898,56913.0
2022-11-07 10:00:00,25.07,25.07,24.9,24.91,117145.0,23.9706,23.9706,23.8081,23.8177,117145.0
2022-11-07 10:05:00,24.91,24.97,24.86,24.91,85611.0,23.8177,23.875,23.7699,23.8177,85611.0
2022-11-07 10:10:00,24.91,24.95,24.85,24.91,67278.0,23.8177,23.8559,23.7603,23.8177,67278.0
2022-11-07 10:15:00,24.89,24.94,24.86,24.89,29612.0,23.7985,23.8463,23.7699,23.7985,29612.0
2022-11-07 10:20:00,24.88,24.88,24.71,24.75,82395.0,23.789,23.789,23.6264,23.6647,82395.0
2022-11-07 10:25:00,24.75,24.75,24.66,24.74,72665.0,23.6647,23.6647,23.5786,23.6551,72665.0
2022-11-07 10:30:00,24.74,24.81,24.72,24.77,69515.0,23.6551,23.722,23.636,23.6838,69515.0
2022-11-07 10:35:00,24.78,24.9,24.74,24.9,26021.0,23.6934,23.8081,23.6551,23.8081,26021.0
2022-11-07 10:40:00,24.9,24.9,24.85,24.89,14696.0,23.8081,23.8081,23.7603,23.7985,14696.0
2022-11-07 10:45:00,24.89,24.95,24.88,24.92,22610.0,23.7985,23.8559,23.789,23.8272,22610.0
2022-11-07 10:50:00,24.92,25.08,24.92,25.04,40983.0,23.8272,23.9802,23.8272,23.942,40983.0
2022-11-07 10:55:00,25.03,25.04,24.98,25.03,50516.0,23.9324,23.942,23.8846,23.9324,50516.0
2022-11-07 11:00:00,25.04,25.09,25.0,25.05,42527.0,23.942,23.9898,23.9037,23.9515,42527.0
2022-11-07 11:05:00,25.05,25.07,24.97,25.01,21094.0,23.9515,23.9706,23.875,23.9133,21094.0
2022-11-07 11:10:00,25.0,25.05,24.97,25.04,21704.0,23.9037,23.9515,23.875,23.942,21704.0
2022-11-07 11:15:00,25.05,25.13,25.05,25.11,29136.0,23.9515,24.028,23.9515,24.0089,29136.0
2022-11-07 11:20:00,25.11,25.15,25.09,25.14,35408.0,24.0089,24.0471,23.9898,24.0376,35408.0
2022-11-07 11:25:00,25.14,25.14,25.11,25.13,62189.0,24.0376,24.0376,24.0089,24.028,62189.0
2022-11-07 11:30:00,25.14,25.16,25.12,25.14,75412.0,24.0376,24.0567,24.0185,24.0376,75412.0
2022-11-07 11:35:00,25.14,25.16,25.11,25.11,71856.0,24.0376,24.0567,24.0089,24.0089,71856.0
2022-11-07 11:40:00,25.11,25.11,25.03,25.09,32178.0,24.0089,24.0089,23.9324,23.9898,32178.0
2022-11-07 11:45:00,25.08,25.12,25.07,25.12,22100.0,23.9802,24.0185,23.9706,24.0185,22100.0
2022-11-07 11:50:00,25.13,25.2,25.13,25.17,14668.0,24.028,24.0949,24.028,24.0663,14668.0
2022-11-07 11:55:00,25.19,25.19,25.17,25.17,17638.0,24.0854,24.0854,24.0663,24.0663,17638.0
2022-11-07 12:00:00,25.18,25.18,25.11,25.14,11237.0,24.0758,24.0758,24.0089,24.0376,11237.0
2022-11-07 12:05:00,25.14,25.18,25.1,25.18,21031.0,24.0376,24.0758,23.9993,24.0758,21031.0
2022-11-07 12:10:00,25.17,25.2,25.15,25.15,40886.0,24.0663,24.0949,24.0471,24.0471,40886.0
2022-11-07 12:15:00,25.15,25.16,25.13,25.14,7717.0,24.0471,24.0567,24.028,24.0376,7717.0
2022-11-07 12:20:00,25.14,25.19,25.14,25.19,4500.0,24.0376,24.0854,24.0376,24.0854,4500.0
2022-11-07 12:25:00,25.19,25.19,25.17,25.18,13400.0,24.0854,24.0854,24.0663,24.0758,13400.0
2022-11-07 12:30:00,25.19,25.24,25.19,25.22,17048.0,24.0854,24.1332,24.0854,24.1141,17048.0
2022-11-07 12:35:00,25.22,25.22,25.17,25.17,18292.0,24.1141,24.1141,24.0663,24.0663,18292.0
2022-11-07 12:40:00,25.17,25.2,25.17,25.2,16904.0,24.0663,24.0949,24.0663,24.0949,16904.0
2022-11-07 12:45:00,25.2,25.2,25.18,25.19,6864.0,24.0949,24.0949,24.0758,24.0854,6864.0
2022-11-07 12:50:00,25.19,25.19,25.13,25.13,9845.0,24.0854,24.0854,24.028,24.028,9845.0
2022-11-07 12:55:00,25.13,25.15,25.12,25.15,17078.0,24.028,24.0471,24.0185,24.0471,17078.0
2022-11-07 13:00:00,25.15,25.16,25.12,25.12,7732.0,24.0471,24.0567,24.0185,24.0185,7732.0
2022-11-07 13:05:00,25.12,25.12,25.07,25.07,6957.0,24.0185,24.0185,23.9706,23.9706,6957.0
2022-11-07 13:10:00,25.08,25.1,25.06,25.08,13169.0,23.9802,23.9993,23.9611,23.9802,13169.0
2022-11-07 13:15:00,25.08,25.08,25.05,25.07,14357.0,23.9802,23.9802,23.9515,23.9706,14357.0
2022-11-07 13:20:00,25.07,25.08,25.05,25.07,15911.0,23.9706,23.9802,23.9515,23.9706,15911.0
2022-11-07 13:25:00,25.07,25.1,25.07,25.1,14869.0,23.9706,23.9993,23.9706,23.9993,14869.0
2022-11-07 13:30:00,25.11,25.13,25.1,25.11,26893.0,24.0089,24.028,23.9993,24.0089,26893.0
2022-11-07 13:35:00,25.11,25.11,25.08,25.09,16488.0,24.0089,24.0089,23.9802,23.9898,16488.0
2022-11-07 13:40:00,25.09,25.1,25.06,25.07,20424.0,23.9898,23.9993,23.9611,23.9706,20424.0
2022-11-07 13:45:00,25.08,25.1,25.08,25.09,11442.0,23.9802,23.9993,23.9802,23.9898,11442.0
2022-11-07 13:50:00,25.1,25.11,25.09,25.1,15048.0,23.9993,24.0089,23.9898,23.9993,15048.0
2022-11-07 13:55:00,25.1,25.13,25.1,25.11,24970.0,23.9993,24.028,23.9993,24.0089,24970.0
2022-11-07 14:00:00,25.13,25.13,25.1,25.11,37783.0,24.028,24.028,23.9993,24.0089,37783.0
2022-11-07 14:05:00,25.11,25.11,25.04,25.05,13602.0,24.0089,24.0089,23.942,23.9515,13602.0
2022-11-07 14:10:00,25.04,25.05,25.02,25.04,23911.0,23.942,23.9515,23.9228,23.942,23911.0
2022-11-07 14:15:00,25.04,25.11,25.04,25.1,56752.0,23.942,24.0089,23.942,23.9993,56752.0
2022-11-07 14:20:00,25.1,25.1,25.07,25.08,13222.0,23.9993,23.9993,23.9706,23.9802,13222.0
2022-11-07 14:25:00,25.08,25.09,25.05,25.08,24211.0,23.9802,23.9898,23.9515,23.9802,24211.0
2022-11-07 14:30:00,25.08,25.1,25.04,25.09,37240.0,23.9802,23.9993,23.942,23.9898,37240.0
2022-11-07 14:35:00,25.09,25.13,25.09,25.13,44772.0,23.9898,24.028,23.9898,24.028,44772.0
2022-11-07 14:40:00,25.13,25.14,25.07,25.08,33338.0,24.028,24.0376,23.9706,23.9802,33338.0
2022-11-07 14:45:00,25.09,25.11,25.08,25.11,17586.0,23.9898,24.0089,23.9802,24.0089,17586.0
2022-11-07 14:50:00,25.11,25.12,25.09,25.11,31270.0,24.0089,24.0185,23.9898,24.0089,31270.0
2022-11-07 14:55:00,25.11,25.11,25.07,25.08,39266.0,24.0089,24.0089,23.9706,23.9802,39266.0
2022-11-07 15:00:00,25.08,25.13,25.07,25.09,35392.0,23.9802,24.028,23.9706,23.9898,35392.0
2022-11-07 15:05:00,25.1,25.13,25.07,25.09,29973.0,23.9993,24.028,23.9706,23.9898,29973.0
2022-11-07 15:10:00,25.09,25.13,25.09,25.13,31560.0,23.9898,24.028,23.9898,24.028,31560.0
2022-11-07 15:15:00,25.13,25.16,25.13,25.13,19984.0,24.028,24.0567,24.028,24.028,19984.0
2022-11-07 15:20:00,25.14,25.14,25.11,25.14,13150.0,24.0376,24.0376,24.0089,24.0376,13150.0
2022-11-07 15:25:00,25.14,25.16,25.12,25.16,29856.0,24.0376,24.0567,24.0185,24.0567,29856.0
2022-11-07 15:30:00,25.16,25.18,25.16,25.18,44918.0,24.0567,24.0758,24.0567,24.0758,44918.0
2022-11-07 15:35:00,25.18,25.18,25.14,25.15,31597.0,24.0758,24.0758,24.0376,24.0471,31597.0
2022-11-07 15:40:00,25.15,25.16,25.09,25.13,35886.0,24.0471,24.0567,23.9898,24.028,35886.0
2022-11-07 15:45:00,25.13,25.14,25.09,25.13,51766.0,24.028,24.0376,23.9898,24.028,51766.0
2022-11-07 15:50:00,25.14,25.16,25.13,25.14,57924.0,24.0376,24.0567,24.028,24.0376,57924.0
2022-11-07 15:55:00,25.14,25.14,25.11,25.13,156549.0,24.0376,24.0376,24.0089,24.028,156549.0
2022-11-08 09:30:00,25.16,25.19,25.08,25.15,124450.0,24.0567,24.0854,23.9802,24.0471,124450.0
2022-11-08 09:35:00,25.16,25.18,25.05,25.06,146463.0,24.0567,24.0758,23.9515,23.9611,146463.0
2022-11-08 09:40:00,25.08,25.19,25.05,25.19,59689.0,23.9802,24.0854,23.9515,24.0854,59689.0
2022-11-08 09:45:00,25.2,25.22,25.1,25.18,48795.0,24.0949,24.1141,23.9993,24.0758,48795.0
2022-11-08 09:50:00,25.17,25.31,25.17,25.27,64725.0,24.0663,24.2001,24.0663,24.1619,64725.0
2022-11-08 09:55:00,25.28,25.32,25.26,25.26,41193.0,24.1714,24.2097,24.1523,24.1523,41193.0
2022-11-08 10:00:00,25.27,25.41,25.27,25.39,85980.0,24.1619,24.2957,24.1619,24.2766,85980.0
2022-11-08 10:05:00,25.41,25.73,25.4,25.72,266498.0,24.2957,24.6017,24.2862,24.5921,266498.0
2022-11-08 10:10:00,25.73,25.88,25.65,25.86,245607.0,24.6017,24.7451,24.5252,24.726,245607.0
2022-11-08 10:15:00,25.87,26.21,25.86,26.15,360614.0,24.7356,25.0607,24.726,25.0033,360614.0
2022-11-08 10:20:00,26.14,26.23,26.03,26.13,322825.0,24.9937,25.0798,24.8885,24.9842,322825.0
2022-11-08 10:25:00,26.11,26.24,26.09,26.18,109414.0,24.965,25.0893,24.9459,25.032,109414.0
2022-11-08 10:30:00,26.19,26.42,26.18,26.38,175068.0,25.0415,25.2614,25.032,25.2232,175068.0
2022-11-08 10:35:00,26.4,26.45,26.32,26.35,118255.0,25.2423,25.2901,25.1658,25.1945,118255.0
2022-11-08 10:40:00,26.36,26.56,26.34,26.55,92660.0,25.2041,25.3953,25.185,25.3857,92660.0
2022-11-08 10:45:00,26.54,26.71,26.52,26.71,210278.0,25.3762,25.5387,25.3571,25.5387,210278.0
2022-11-08 10:50:00,26.73,26.75,26.65,26.66,177649.0,25.5579,25.577,25.4814,25.4909,177649.0
2022-11-08 10:55:00,26.66,26.74,26.63,26.69,112051.0,25.4909,25.5674,25.4622,25.5196,112051.0
2022-11-08 11:00:00,26.69,26.8,26.66,26.72,204745.0,25.5196,25.6248,25.4909,25.5483,204745.0
2022-11-08 11:05:00,26.72,26.77,26.7,26.75,166261.0,25.5483,25.5961,25.5292,25.577,166261.0
2022-11-08 11:10:00,26.75,26.76,26.61,26.64,162453.0,25.577,25.5865,25.4431,25.4718,162453.0
2022-11-08 11:15:00,26.64,26.76,26.64,26.75,90244.0,25.4718,25.5865,25.4718,25.577,90244.0
2022-11-08 11:20:00,26.76,26.87,26.75,26.84,116294.0,25.5865,25.6917,25.577,25.663,116294.0
2022-11-08 11:25:00,26.84,26.88,26.82,26.86,77656.0,25.663,25.7013,25.6439,25.6822,77656.0
2022-11-08 11:30:00,26.87,26.88,26.75,26.81,106651.0,25.6917,25.7013,25.577,25.6343,106651.0
2022-11-08 11:35:00,26.81,26.82,26.73,26.75,135437.0,25.6343,25.6439,25.5579,25.577,135437.0
2022-11-08 11:40:00,26.76,26.88,26.76,26.86,42175.0,25.5865,25.7013,25.5865,25.6822,42175.0
2022-11-08 11:45:00,26.86,26.89,26.8,26.82,42377.0,25.6822,25.7108,25.6248,25.6439,42377.0
2022-11-08 11:50:00,26.82,26.91,26.79,26.89,75065.0,25.6439,25.73,25.6152,25.7108,75065.0
2022-11-08 11:55:00,26.89,26.92,26.85,26.88,90112.0,25.7108,25.7395,25.6726,25.7013,90112.0
2022-11-08 12:00:00,26.89,26.95,26.83,26.87,69458.0,25.7108,25.7682,25.6535,25.6917,69458.0
2022-11-08 12:05:00,26.86,26.88,26.8,26.82,44209.0,25.6822,25.7013,25.6248,25.6439,44209.0
2022-11-08 12:10:00,26.81,26.84,26.7,26.71,79007.0,25.6343,25.663,25.5292,25.5387,79007.0
2022-11-08 12:15:00,26.71,26.73,26.64,26.64,63008.0,25.5387,25.5579,25.4718,25.4718,63008.0
2022-11-08 12:20:00,26.65,26.72,26.63,26.7,42712.0,25.4814,25.5483,25.4622,25.5292,42712.0
2022-11-08 12:25:00,26.7,26.77,26.66,26.75,43538.0,25.5292,25.5961,25.4909,25.577,43538.0
2022-11-08 12:30:00,26.75,26.77,26.7,26.73,46607.0,25.577,25.5961,25.5292,25.5579,46607.0
2022-11-08 12:35:00,26.72,26.8,26.71,26.8,21637.0,25.5483,25.6248,25.5387,25.6248,21637.0
2022-11-08 12:40:00,26.8,26.82,26.79,26.79,26450.0,25.6248,25.6439,25.6152,25.6152,26450.0
2022-11-08 12:45:00,26.8,26.81,26.75,26.79,17481.0,25.6248,25.6343,25.577,25.6152,17481.0
2022-11-08 12:50:00,26.79,26.8,26.76,26.77,38403.0,25.6152,25.6248,25.5865,25.5961,38403.0
2022-11-08 12:55:00,26.77,26.83,26.77,26.83,33108.0,25.5961,25.6535,25.5961,25.6535,33108.0
2022-11-08 13:00:00,26.84,26.84,26.8,26.83,30495.0,25.663,25.663,25.6248,25.6535,30495.0
2022-11-08 13:05:00,26.84,26.87,26.82,26.87,23883.0,25.663,25.6917,25.6439,25.6917,23883.0
2022-11-08 13:10:00,26.87,26.89,26.84,26.88,53868.0,25.6917,25.7108,25.663,25.7013,53868.0
2022-11-08 13:15:00,26.87,26.89,26.8,26.8,22781.0,25.6917,25.7108,25.6248,25.6248,22781.0
2022-11-08 13:20:00,26.8,26.8,26.68,26.73,67290.0,25.6248,25.6248,25.51,25.5579,67290.0
2022-11-08 13:25:00,26.74,26.74,26.57,26.62,114421.0,25.5674,25.5674,25.4049,25.4527,114421.0
2022-11-08 13:30:00,26.61,26.62,26.52,26.59,99099.0,25.4431,25.4527,25.3571,25.424,99099.0
2022-11-08 13:35:00,26.59,26.64,26.55,26.63,42448.0,25.424,25.4718,25.3857,25.4622,42448.0
2022-11-08 13:40:00,26.63,26.7,26.61,26.66,78685.0,25.4622,25.5292,25.4431,25.4909,78685.0
2022-11-08 13:45:00,26.67,26.67,26.56,26.56,45308.0,25.5005,25.5005,25.3953,25.3953,45308.0
2022-11-08 13:50:00,26.56,26.64,26.56,26.64,52077.0,25.3953,25.4718,25.3953,25.4718,52077.0
2022-11-08 13:55:00,26.65,26.65,26.57,26.6,38454.0,25.4814,25.4814,25.4049,25.4336,38454.0
2022-11-08 14:00:00,26.57,26.65,26.56,26.62,30359.0,25.4049,25.4814,25.3953,25.4527,30359.0
2022-11-08 14:05:00,26.61,26.63,26.55,26.56,29337.0,25.4431,25.4622,25.3857,25.3953,29337.0
2022-11-08 14:10:00,26.56,26.58,26.49,26.51,49285.0,25.3953,25.4144,25.3284,25.3475,49285.0
2022-11-08 14:15:00,26.51,26.55,26.46,26.48,41872.0,25.3475,25.3857,25.2997,25.3188,41872.0
2022-11-08 14:20:00,26.48,26.5,26.36,26.38,53526.0,25.3188,25.3379,25.2041,25.2232,53526.0
2022-11-08 14:25:00,26.39,26.45,26.29,26.3,72561.0,25.2328,25.2901,25.1371,25.1467,72561.0
2022-11-08 14:30:00,26.3,26.33,26.26,26.33,53821.0,25.1467,25.1754,25.1085,25.1754,53821.0
2022-11-08 14:35:00,26.34,26.51,26.33,26.48,93968.0,25.185,25.3475,25.1754,25.3188,93968.0
2022-11-08 14:40:00,26.47,26.5,26.44,26.46,65571.0,25.3093,25.3379,25.2806,25.2997,65571.0
2022-11-08 14:45:00,26.44,26.52,26.41,26.52,60258.0,25.2806,25.3571,25.2519,25.3571,60258.0
2022-11-08 14:50:00,26.52,26.57,26.51,26.52,75037.0,25.3571,25.4049,25.3475,25.3571,75037.0
2022-11-08 14:55:00,26.53,26.55,26.5,26.52,43318.0,25.3666,25.3857,25.3379,25.3571,43318.0
2022-11-08 15:00:00,26.52,26.63,26.5,26.62,86994.0,25.3571,25.4622,25.3379,25.4527,86994.0
2022-11-08 15:05:00,26.61,26.62,26.53,26.53,41204.0,25.4431,25.4527,25.3666,25.3666,41204.0
2022-11-08 15:10:00,26.54,26.6,26.54,26.58,66305.0,25.3762,25.4336,25.3762,25.4144,66305.0
2022-11-08 15:15:00,26.59,26.63,26.57,26.6,46361.0,25.424,25.4622,25.4049,25.4336,46361.0
2022-11-08 15:20:00,26.61,26.66,26.6,26.66,46563.0,25.4431,25.4909,25.4336,25.4909,46563.0
2022-11-08 15:25:00,26.66,26.68,26.63,26.65,94743.0,25.4909,25.51,25.4622,25.4814,94743.0
2022-11-08 15:30:00,26.65,26.75,26.65,26.71,119859.0,25.4814,25.577,25.4814,25.5387,119859.0
2022-11-08 15:35:00,26.71,26.73,26.67,26.68,69615.0,25.5387,25.5579,25.5005,25.51,69615.0
2022-11-08 15:40:00,26.69,26.73,26.68,26.69,119769.0,25.5196,25.5579,25.51,25.5196,119769.0
2022-11-08 15:45:00,26.7,26.77,26.68,26.68,135120.0,25.5292,25.5961,25.51,25.51,135120.0
2022-11-08 15:50:00,26.68,26.71,26.66,26.67,173383.0,25.51,25.5387,25.4909,25.5005,173383.0
2022-11-08 15:55:00,26.66,26.68,26.63,26.63,453857.0,25.4909,25.51,25.4622,25.4622,453857.0
2022-11-09 09:30:00,26.6,26.65,26.35,26.37,196415.0,25.4336,25.4814,25.1945,25.2136,196415.0
2022-11-09 09:35:00,26.38,26.54,26.37,26.53,130226.0,25.2232,25.3762,25.2136,25.3666,130226.0
2022-11-09 09:40:00,26.52,26.7,26.43,26.69,88956.0,25.3571,25.5292,25.271,25.5196,88956.0
2022-11-09 09:45:00,26.69,26.84,26.61,26.62,115107.0,25.5196,25.663,25.4431,25.4527,115107.0
2022-11-09 09:50:00,26.63,26.64,26.48,26.53,122267.0,25.4622,25.4718,25.3188,25.3666,122267.0
2022-11-09 09:55:00,26.54,26.55,26.42,26.51,65893.0,25.3762,25.3857,25.2614,25.3475,65893.0
2022-11-09 10:00:00,26.5,26.77,26.5,26.77,85114.0,25.3379,25.5961,25.3379,25.5961,85114.0
2022-11-09 10:05:00,26.77,26.96,26.69,26.96,77200.0,25.5961,25.7778,25.5196,25.7778,77200.0
2022-11-09 10:10:00,26.95,27.02,26.82,26.9,177410.0,25.7682,25.8351,25.6439,25.7204,177410.0
2022-11-09 10:15:00,26.9,26.96,26.83,26.85,59869.0,25.7204,25.7778,25.6535,25.6726,59869.0
2022-11-09 10:20:00,26.83,26.88,26.8,26.87,30420.0,25.6535,25.7013,25.6248,25.6917,30420.0
2022-11-09 10:25:00,26.88,26.89,26.57,26.61,139027.0,25.7013,25.7108,25.4049,25.4431,139027.0
2022-11-09 10:30:00,26.61,26.68,26.47,26.53,124738.0,25.4431,25.51,25.3093,25.3666,124738.0
2022-11-09 10:35:00,26.52,26.54,26.45,26.47,39969.0,25.3571,25.3762,25.2901,25.3093,39969.0
2022-11-09 10:40:00,26.49,26.53,26.36,26.5,111902.0,25.3284,25.3666,25.2041,25.3379,111902.0
2022-11-09 10:45:00,26.5,26.55,26.46,26.54,27354.0,25.3379,25.3857,25.2997,25.3762,27354.0
2022-11-09 10:50:00,26.54,26.57,26.48,26.48,33900.0,25.3762,25.4049,25.3188,25.3188,33900.0
2022-11-09 10:55:00,26.48,26.5,26.41,26.44,48179.0,25.3188,25.3379,25.2519,25.2806,48179.0
2022-11-09 11:00:00,26.45,26.55,26.43,26.45,50006.0,25.2901,25.3857,25.271,25.2901,50006.0
2022-11-09 11:05:00,26.46,26.61,26.45,26.58,42059.0,25.2997,25.4431,25.2901,25.4144,42059.0
2022-11-09 11:10:00,26.57,26.59,26.54,26.57,47664.0,25.4049,25.424,25.3762,25.4049,47664.0
2022-11-09 11:15:00,26.56,26.65,26.56,26.64,21079.0,25.3953,25.4814,25.3953,25.4718,21079.0
2022-11-09 11:20:00,26.66,26.68,26.6,26.63,23226.0,25.4909,25.51,25.4336,25.4622,23226.0
2022-11-09 11:25:00,26.62,26.67,26.61,26.65,16110.0,25.4527,25.5005,25.4431,25.4814,16110.0
2022-11-09 11:30:00,26.64,26.69,26.59,26.67,20189.0,25.4718,25.5196,25.424,25.5005,20189.0
2022-11-09 11:35:00,26.69,26.7,26.65,26.68,12859.0,25.5196,25.5292,25.4814,25.51,12859.0
2022-11-09 11:40:00,26.67,26.68,26.62,26.62,16982.0,25.5005,25.51,25.4527,25.4527,16982.0
2022-11-09 11:45:00,26.61,26.67,26.61,26.66,36139.0,25.4431,25.5005,25.4431,25.4909,36139.0
2022-11-09 11:50:00,26.65,26.7,26.64,26.7,34784.0,25.4814,25.5292,25.4718,25.5292,34784.0
2022-11-09 11:55:00,26.69,26.73,26.66,26.66,63618.0,25.5196,25.5579,25.4909,25.4909,63618.0
2022-11-09 12:00:00,26.66,26.7,26.66,26.68,17310.0,25.4909,25.5292,25.4909,25.51,17310.0
2022-11-09 12:05:00,26.69,26.71,26.57,26.58,46024.0,25.5196,25.5387,25.4049,25.4144,46024.0
2022-11-09 12:10:00,26.57,26.59,26.54,26.57,22009.0,25.4049,25.424,25.3762,25.4049,22009.0
2022-11-09 12:15:00,26.57,26.59,26.48,26.56,90972.0,25.4049,25.424,25.3188,25.3953,90972.0
2022-11-09 12:20:00,26.56,26.58,26.53,26.54,19288.0,25.3953,25.4144,25.3666,25.3762,19288.0
2022-11-09 12:25:00,26.55,26.55,26.48,26.5,19173.0,25.3857,25.3857,25.3188,25.3379,19173.0
2022-11-09 12:30:00,26.51,26.61,26.51,26.61,19154.0,25.3475,25.4431,25.3475,25.4431,19154.0
2022-11-09 12:35:00,26.61,26.61,26.53,26.53,6712.0,25.4431,25.4431,25.3666,25.3666,6712.0
2022-11-09 12:40:00,26.53,26.54,26.51,26.52,5100.0,25.3666,25.3762,25.3475,25.3571,5100.0
2022-11-09 12:45:00,26.53,26.57,26.52,26.57,9561.0,25.3666,25.4049,25.3571,25.4049,9561.0
2022-11-09 12:50:00,26.55,26.57,26.54,26.54,7106.0,25.3857,25.4049,25.3762,25.3762,7106.0
2022-11-09 12:55:00,26.54,26.56,26.49,26.56,12716.0,25.3762,25.3953,25.3284,25.3953,12716.0
2022-11-09 13:00:00,26.56,26.58,26.48,26.52,27693.0,25.3953,25.4144,25.3188,25.3571,27693.0
2022-11-09 13:05:00,26.51,26.51,26.44,26.46,17056.0,25.3475,25.3475,25.2806,25.2997,17056.0
2022-11-09 13:10:00,26.46,26.52,26.43,26.51,29339.0,25.2997,25.3571,25.271,25.3475,29339.0
2022-11-09 13:15:00,26.51,26.51,26.46,26.49,6091.0,25.3475,25.3475,25.2997,25.3284,6091.0
2022-11-09 13:20:00,26.49,26.52,26.48,26.51,37285.0,25.3284,25.3571,25.3188,25.3475,37285.0
2022-11-09 13:25:00,26.5,26.51,26.44,26.45,14202.0,25.3379,25.3475,25.2806,25.2901,14202.0
2022-11-09 13:30:00,26.45,26.45,26.36,26.36,30936.0,25.2901,25.2901,25.2041,25.2041,30936.0
2022-11-09 13:35:00,26.36,26.36,26.29,26.33,45657.0,25.2041,25.2041,25.1371,25.1754,45657.0
2022-11-09 13:40:00,26.33,26.38,26.33,26.36,32453.0,25.1754,25.2232,25.1754,25.2041,32453.0
2022-11-09 13:45:00,26.36,26.36,26.32,26.36,16615.0,25.2041,25.2041,25.1658,25.2041,16615.0
2022-11-09 13:50:00,26.34,26.34,26.27,26.28,22369.0,25.185,25.185,25.118,25.1276,22369.0
2022-11-09 13:55:00,26.29,26.32,26.24,26.31,20306.0,25.1371,25.1658,25.0893,25.1563,20306.0
2022-11-09 14:00:00,26.31,26.32,26.24,26.28,23724.0,25.1563,25.1658,25.0893,25.1276,23724.0
2022-11-09 14:05:00,26.27,26.33,26.27,26.31,23986.0,25.118,25.1754,25.118,25.1563,23986.0
2022-11-09 14:10:00,26.32,26.32,26.27,26.29,32877.0,25.1658,25.1658,25.118,25.1371,32877.0
2022-11-09 14:15:00,26.28,26.28,26.21,26.26,52479.0,25.1276,25.1276,25.0607,25.1085,52479.0
2022-11-09 14:20:00,26.3,26.3,26.26,26.29,8542.0,25.1467,25.1467,25.1085,25.1371,8542.0
2022-11-09 14:25:00,26.28,26.32,26.28,26.3,16595.0,25.1276,25.1658,25.1276,25.1467,16595.0
2022-11-09 14:30:00,26.29,26.29,26.18,26.2,33388.0,25.1371,25.1371,25.032,25.0511,33388.0
2022-11-09 14:35:00,26.21,26.21,26.16,26.18,13023.0,25.0607,25.0607,25.0128,25.032,13023.0
2022-11-09 14:40:00,26.17,26.23,26.17,26.23,12598.0,25.0224,25.0798,25.0224,25.0798,12598.0
2022-11-09 14:45:00,26.24,26.26,26.18,26.19,12677.0,25.0893,25.1085,25.032,25.0415,12677.0
2022-11-09 14:50:00,26.18,26.25,26.16,26.24,32090.0,25.032,25.0989,25.0128,25.0893,32090.0
2022-11-09 14:55:00,26.23,26.26,26.23,26.26,13548.0,25.0798,25.1085,25.0798,25.1085,13548.0
2022-11-09 15:00:00,26.26,26.31,26.26,26.31,22442.0,25.1085,25.1563,25.1085,25.1563,22442.0
2022-11-09 15:05:00,26.31,26.38,26.31,26.36,33433.0,25.1563,25.2232,25.1563,25.2041,33433.0
2022-11-09 15:10:00,26.33,26.34,26.3,26.3,8502.0,25.1754,25.185,25.1467,25.1467,8502.0
2022-11-09 15:15:00,26.3,26.33,26.29,26.33,16590.0,25.1467,25.1754,25.1371,25.1754,16590.0
2022-11-09 15:20:00,26.33,26.35,26.3,26.3,15490.0,25.1754,25.1945,25.1467,25.1467,15490.0
2022-11-09 15:25:00,26.3,26.36,26.3,26.34,18763.0,25.1467,25.2041,25.1467,25.185,18763.0
2022-11-09 15:30:00,26.34,26.36,26.3,26.36,32483.0,25.185,25.2041,25.1467,25.2041,32483.0
2022-11-09 15:35:00,26.37,26.39,26.36,26.36,20359.0,25.2136,25.2328,25.2041,25.2041,20359.0
2022-11-09 15:40:00,26.36,26.36,26.27,26.27,42561.0,25.2041,25.2041,25.118,25.118,42561.0
2022-11-09 15:45:00,26.27,26.32,26.2,26.21,140825.0,25.118,25.1658,25.0511,25.0607,140825.0
2022-11-09 15:50:00,26.22,26.25,26.18,26.23,138570.0,25.0702,25.0989,25.032,25.0798,138570.0
2022-11-09 15:55:00,26.23,26.29,26.22,26.27,239246.0,25.0798,25.1371,25.0702,25.118,239246.0
2022-11-10 09:30:00,27.75,27.9,27.73,27.85,612180.0,26.5331,26.6765,26.514,26.6287,612180.0
2022-11-10 09:35:00,27.85,27.92,27.41,27.41,384758.0,26.6287,26.6957,26.208,26.208,384758.0
2022-11-10 09:40:00,27.41,27.55,27.32,27.5,198654.0,26.208,26.3419,26.122,26.2941,198654.0
2022-11-10 09:45:00,27.51,27.65,27.48,27.57,96161.0,26.3036,26.4375,26.275,26.361,96161.0
2022-11-10 09:50:00,27.57,27.72,27.55,27.71,190903.0,26.361,26.5044,26.3419,26.4949,190903.0
2022-11-10 09:55:00,27.71,27.72,27.61,27.72,190166.0,26.4949,26.5044,26.3993,26.5044,190166.0
2022-11-10 10:00:00,27.73,27.82,27.67,27.72,112522.0,26.514,26.6001,26.4566,26.5044,112522.0
2022-11-10 10:05:00,27.72,27.88,27.67,27.82,117339.0,26.5044,26.6574,26.4566,26.6001,117339.0
2022-11-10 10:10:00,27.82,27.91,27.8,27.86,131522.0,26.6001,26.6861,26.5809,26.6383,131522.0
2022-11-10 10:15:00,27.86,27.94,27.84,27.87,97402.0,26.6383,26.7148,26.6192,26.6479,97402.0
2022-11-10 10:20:00,27.86,27.99,27.84,27.96,74401.0,26.6383,26.7626,26.6192,26.7339,74401.0
2022-11-10 10:25:00,27.97,28.02,27.93,28.02,162313.0,26.7435,26.7913,26.7052,26.7913,162313.0
2022-11-10 10:30:00,28.02,28.02,27.84,27.93,76045.0,26.7913,26.7913,26.6192,26.7052,76045.0
2022-11-10 10:35:00,27.92,27.94,27.85,27.91,51982.0,26.6957,26.7148,26.6287,26.6861,51982.0
2022-11-10 10:40:00,27.9,28.04,27.9,27.97,64277.0,26.6765,26.8104,26.6765,26.7435,64277.0
2022-11-10 10:45:00,27.97,28.08,27.94,28.08,79029.0,26.7435,26.8487,26.7148,26.8487,79029.0
2022-11-10 10:50:00,28.09,28.11,28.02,28.02,50234.0,26.8582,26.8773,26.7913,26.7913,50234.0
2022-11-10 10:55:00,28.02,28.1,28.01,28.07,63670.0,26.7913,26.8678,26.7817,26.8391,63670.0
2022-11-10 11:00:00,28.08,28.09,27.95,27.97,46367.0,26.8487,26.8582,26.7244,26.7435,46367.0
2022-11-10 11:05:00,27.98,28.05,27.9,27.9,142101.0,26.753,26.82,26.6765,26.6765,142101.0
2022-11-10 11:10:00,27.89,27.95,27.88,27.92,78323.0,26.667,26.7244,26.6574,26.6957,78323.0
2022-11-10 11:15:00,27.93,27.93,27.79,27.81,46672.0,26.7052,26.7052,26.5714,26.5905,46672.0
2022-11-10 11:20:00,27.81,27.95,27.79,27.95,35210.0,26.5905,26.7244,26.5714,26.7244,35210.0
2022-11-10 11:25:00,27.94,27.97,27.86,27.92,54911.0,26.7148,26.7435,26.6383,26.6957,54911.0
2022-11-10 11:30:00,27.93,28.01,27.92,28.01,45849.0,26.7052,26.7817,26.6957,26.7817,45849.0
2022-11-10 11:35:00,28.0,28.04,27.97,28.04,48781.0,26.7722,26.8104,26.7435,26.8104,48781.0
2022-11-10 11:40:00,28.04,28.07,27.95,27.95,57712.0,26.8104,26.8391,26.7244,26.7244,57712.0
2022-11-10 11:45:00,27.94,27.96,27.91,27.91,46246.0,26.7148,26.7339,26.6861,26.6861,46246.0
2022-11-10 11:50:00,27.91,27.98,27.9,27.98,34110.0,26.6861,26.753,26.6765,26.753,34110.0
2022-11-10 11:55:00,27.98,28.02,27.97,28.02,34314.0,26.753,26.7913,26.7435,26.7913,34314.0
2022-11-10 12:00:00,28.02,28.02,27.98,27.98,53977.0,26.7913,26.7913,26.753,26.753,53977.0
2022-11-10 12:05:00,27.98,27.98,27.93,27.94,44312.0,26.753,26.753,26.7052,26.7148,44312.0
2022-11-10 12:10:00,27.94,27.99,27.93,27.97,31479.0,26.7148,26.7626,26.7052,26.7435,31479.0
2022-11-10 12:15:00,27.98,28.04,27.98,28.02,40949.0,26.753,26.8104,26.753,26.7913,40949.0
2022-11-10 12:20:00,28.02,28.02,27.98,28.0,32687.0,26.7913,26.7913,26.753,26.7722,32687.0
2022-11-10 12:25:00,28.0,28.03,27.96,28.01,54835.0,26.7722,26.8008,26.7339,26.7817,54835.0
2022-11-10 12:30:00,28.01,28.03,27.95,28.01,33747.0,26.7817,26.8008,26.7244,26.7817,33747.0
2022-11-10 12:35:00,28.01,28.01,27.98,27.99,29747.0,26.7817,26.7817,26.753,26.7626,29747.0
2022-11-10 12:40:00,27.98,28.05,27.98,28.05,39687.0,26.753,26.82,26.753,26.82,39687.0
2022-11-10 12:45:00,28.04,28.05,28.0,28.03,49390.0,26.8104,26.82,26.7722,26.8008,49390.0
2022-11-10 12:50:00,28.04,28.06,28.0,28.02,40735.0,26.8104,26.8295,26.7722,26.7913,40735.0
2022-11-10 12:55:00,28.02,28.04,27.97,27.97,59042.0,26.7913,26.8104,26.7435,26.7435,59042.0
2022-11-10 13:00:00,27.99,28.12,27.99,28.11,44306.0,26.7626,26.8869,26.7626,26.8773,44306.0
2022-11-10 13:05:00,28.11,28.16,28.1,28.15,34977.0,26.8773,26.9251,26.8678,26.9156,34977.0
2022-11-10 13:10:00,28.17,28.2,28.14,28.2,48919.0,26.9347,26.9634,26.906,26.9634,48919.0
2022-11-10 13:15:00,28.2,28.22,28.18,28.2,74264.0,26.9634,26.9825,26.9443,26.9634,74264.0
2022-11-10 13:20:00,28.21,28.23,28.18,28.22,67921.0,26.973,26.9921,26.9443,26.9825,67921.0
2022-11-10 13:25:00,28.21,28.25,28.2,28.25,29447.0,26.973,27.0112,26.9634,27.0112,29447.0
2022-11-10 13:30:00,28.25,28.26,28.2,28.21,38955.0,27.0112,27.0208,26.9634,26.973,38955.0
2022-11-10 13:35:00,28.21,28.24,28.2,28.23,31083.0,26.973,27.0016,26.9634,26.9921,31083.0
2022-11-10 13:40:00,28.22,28.24,28.2,28.23,66771.0,26.9825,27.0016,26.9634,26.9921,66771.0
2022-11-10 13:45:00,28.23,28.23,28.15,28.16,55439.0,26.9921,26.9921,26.9156,26.9251,55439.0
2022-11-10 13:50:00,28.16,28.16,28.06,28.07,58879.0,26.9251,26.9251,26.8295,26.8391,58879.0
2022-11-10 13:55:00,28.07,28.12,28.06,28.07,44225.0,26.8391,26.8869,26.8295,26.8391,44225.0
2022-11-10 14:00:00,28.07,28.09,28.05,28.07,37309.0,26.8391,26.8582,26.82,26.8391,37309.0
2022-11-10 14:05:00,28.08,28.09,28.06,28.09,26779.0,26.8487,26.8582,26.8295,26.8582,26779.0
2022-11-10 14:10:00,28.1,28.13,28.07,28.13,18900.0,26.8678,26.8965,26.8391,26.8965,18900.0
2022-11-10 14:15:00,28.14,28.14,28.13,28.13,31710.0,26.906,26.906,26.8965,26.8965,31710.0
2022-11-10 14:20:00,28.13,28.14,28.1,28.1,42841.0,26.8965,26.906,26.8678,26.8678,42841.0
2022-11-10 14:25:00,28.09,28.09,28.07,28.09,20568.0,26.8582,26.8582,26.8391,26.8582,20568.0
2022-11-10 14:30:00,28.09,28.09,28.05,28.07,25225.0,26.8582,26.8582,26.82,26.8391,25225.0
2022-11-10 14:35:00,28.07,28.12,28.07,28.11,35371.0,26.8391,26.8869,26.8391,26.8773,35371.0
2022-11-10 14:40:00,28.11,28.11,28.05,28.07,42117.0,26.8773,26.8773,26.82,26.8391,42117.0
2022-11-10 14:45:00,28.06,28.09,28.05,28.09,33276.0,26.8295,26.8582,26.82,26.8582,33276.0
2022-11-10 14:50:00,28.09,28.12,28.09,28.11,38121.0,26.8582,26.8869,26.8582,26.8773,38121.0
2022-11-10 14:55:00,28.1,28.1,28.07,28.09,37473.0,26.8678,26.8678,26.8391,26.8582,37473.0
2022-11-10 15:00:00,28.09,28.09,28.05,28.06,62093.0,26.8582,26.8582,26.82,26.8295,62093.0
2022-11-10 15:05:00,28.06,28.09,28.04,28.09,43073.0,26.8295,26.8582,26.8104,26.8582,43073.0
2022-11-10 15:10:00,28.1,28.14,28.1,28.13,38710.0,26.8678,26.906,26.8678,26.8965,38710.0
2022-11-10 15:15:00,28.12,28.14,28.12,28.13,25851.0,26.8869,26.906,26.8869,26.8965,25851.0
2022-11-10 15:20:00,28.13,28.2,28.1,28.2,59114.0,26.8965,26.9634,26.8678,26.9634,59114.0
2022-11-10 15:25:00,28.2,28.2,28.14,28.2,48048.0,26.9634,26.9634,26.906,26.9634,48048.0
2022-11-10 15:30:00,28.2,28.22,28.2,28.21,61879.0,26.9634,26.9825,26.9634,26.973,61879.0
2022-11-10 15:35:00,28.21,28.3,28.21,28.3,79022.0,26.973,27.059,26.973,27.059,79022.0
2022-11-10 15:40:00,28.3,28.31,28.27,28.29,106824.0,27.059,27.0686,27.0303,27.0494,106824.0
2022-11-10 15:45:00,28.29,28.29,28.2,28.2,125402.0,27.0494,27.0494,26.9634,26.9634,125402.0
2022-11-10 15:50:00,28.2,28.25,28.16,28.25,123190.0,26.9634,27.0112,26.9251,27.0112,123190.0
2022-11-10 15:55:00,28.25,28.26,28.2,28.22,353585.0,27.0112,27.0208,26.9634,26.9825,353585.0
2022-11-11 09:30:00,28.21,28.24,28.03,28.14,436031.0,26.973,27.0016,26.8008,26.906,436031.0
2022-11-11 09:35:00,28.11,28.22,28.07,28.09,120614.0,26.8773,26.9825,26.8391,26.8582,120614.0
2022-11-11 09:40:00,28.08,28.09,27.84,27.89,177091.0,26.8487,26.8582,26.6192,26.667,177091.0
2022-11-11 09:45:00,27.9,28.02,27.88,28.02,152335.0,26.6765,26.7913,26.6574,26.7913,152335.0
2022-11-11 09:50:00,28.02,28.08,27.98,28.0,177715.0,26.7913,26.8487,26.753,26.7722,177715.0
2022-11-11 09:55:00,28.0,28.14,27.92,28.13,56514.0,26.7722,26.906,26.6957,26.8965,56514.0
2022-11-11 10:00:00,28.12,28.2,27.93,27.98,110653.0,26.8869,26.9634,26.7052,26.753,110653.0
2022-11-11 10:05:00,27.97,28.04,27.91,27.98,78482.0,26.7435,26.8104,26.6861,26.753,78482.0
2022-11-11 10:10:00,27.97,28.1,27.95,28.08,34385.0,26.7435,26.8678,26.7244,26.8487,34385.0
2022-11-11 10:15:00,28.08,28.12,28.05,28.11,60295.0,26.8487,26.8869,26.82,26.8773,60295.0
2022-11-11 10:20:00,28.11,28.18,28.11,28.14,54205.0,26.8773,26.9443,26.8773,26.906,54205.0
2022-11-11 10:25:00,28.13,28.25,28.11,28.24,42213.0,26.8965,27.0112,26.8773,27.0016,42213.0
2022-11-11 10:30:00,28.23,28.25,28.17,28.25,49691.0,26.9921,27.0112,26.9347,27.0112,49691.0
2022-11-11 10:35:00,28.25,28.26,28.04,28.04,63275.0,27.0112,27.0208,26.8104,26.8104,63275.0
2022-11-11 10:40:00,28.03,28.03,27.91,27.97,97416.0,26.8008,26.8008,26.6861,26.7435,97416.0
2022-11-11 10:45:00,27.98,27.98,27.88,27.93,97257.0,26.753,26.753,26.6574,26.7052,97257.0
2022-11-11 10:50:00,27.92,28.0,27.92,27.98,22872.0,26.6957,26.7722,26.6957,26.753,22872.0
2022-11-11 10:55:00,27.98,28.08,27.98,28.06,16250.0,26.753,26.8487,26.753,26.8295,16250.0
2022-11-11 11:00:00,28.06,28.08,28.02,28.05,34609.0,26.8295,26.8487,26.7913,26.82,34609.0
2022-11-11 11:05:00,28.05,28.14,28.04,28.06,58025.0,26.82,26.906,26.8104,26.8295,58025.0
2022-11-11 11:10:00,28.05,28.05,27.95,27.96,27697.0,26.82,26.82,26.7244,26.7339,27697.0
2022-11-11 11:15:00,27.97,28.08,27.95,28.07,67334.0,26.7435,26.8487,26.7244,26.8391,67334.0
2022-11-11 11:20:00,28.07,28.09,28.0,28.02,15074.0,26.8391,26.8582,26.7722,26.7913,15074.0
2022-11-11 11:25:00,28.04,28.07,28.0,28.0,22621.0,26.8104,26.8391,26.7722,26.7722,22621.0
2022-11-11 11:30:00,27.99,28.01,27.98,27.99,25001.0,26.7626,26.7817,26.753,26.7626,25001.0
2022-11-11 11:35:00,28.01,28.07,28.0,28.04,12878.0,26.7817,26.8391,26.7722,26.8104,12878.0
2022-11-11 11:40:00,28.03,28.11,28.02,28.03,32393.0,26.8008,26.8773,26.7913,26.8008,32393.0
2022-11-11 11:45:00,28.03,28.03,28.0,28.02,29989.0,26.8008,26.8008,26.7722,26.7913,29989.0
2022-11-11 11:50:00,28.03,28.09,28.02,28.02,31463.0,26.8008,26.8582,26.7913,26.7913,31463.0
2022-11-11 11:55:00,28.02,28.11,28.02,28.09,16919.0,26.7913,26.8773,26.7913,26.8582,16919.0
2022-11-11 12:00:00,28.09,28.13,28.06,28.09,24779.0,26.8582,26.8965,26.8295,26.8582,24779.0
2022-11-11 12:05:00,28.1,28.1,28.04,28.08,32683.0,26.8678,26.8678,26.8104,26.8487,32683.0
2022-11-11 12:10:00,28.09,28.2,28.09,28.16,21304.0,26.8582,26.9634,26.8582,26.9251,21304.0
2022-11-11 12:15:00,28.16,28.2,28.16,28.19,15384.0,26.9251,26.9634,26.9251,26.9538,15384.0
2022-11-11 12:20:00,28.19,28.19,28.15,28.18,24796.0,26.9538,26.9538,26.9156,26.9443,24796.0
2022-11-11 12:25:00,28.18,28.21,28.17,28.2,15430.0,26.9443,26.973,26.9347,26.9634,15430.0
2022-11-11 12:30:00,28.19,28.22,28.13,28.17,29858.0,26.9538,26.9825,26.8965,26.9347,29858.0
2022-11-11 12:35:00,28.17,28.2,28.17,28.18,9486.0,26.9347,26.9634,26.9347,26.9443,9486.0
2022-11-11 12:40:00,28.16,28.18,28.14,28.18,14081.0,26.9251,26.9443,26.906,26.9443,14081.0
2022-11-11 12:45:00,28.19,28.2,28.16,28.16,11086.0,26.9538,26.9634,26.9251,26.9251,11086.0
2022-11-11 12:50:00,28.17,28.22,28.17,28.22,8629.0,26.9347,26.9825,26.9347,26.9825,8629.0
2022-11-11 12:55:00,28.22,28.23,28.2,28.2,12449.0,26.9825,26.9921,26.9634,26.9634,12449.0
2022-11-11 13:00:00,28.21,28.23,28.19,28.21,19973.0,26.973,26.9921,26.9538,26.973,19973.0
2022-11-11 13:05:00,28.21,28.26,28.21,28.26,7734.0,26.973,27.0208,26.973,27.0208,7734.0
2022-11-11 13:10:00,28.26,28.29,28.19,28.19,14895.0,27.0208,27.0494,26.9538,26.9538,14895.0
2022-11-11 13:15:00,28.19,28.23,28.19,28.23,16316.0,26.9538,26.9921,26.9538,26.9921,16316.0
2022-11-11 13:20:00,28.22,28.22,28.2,28.2,16087.0,26.9825,26.9825,26.9634,26.9634,16087.0
2022-11-11 13:25:00,28.19,28.23,28.17,28.22,20757.0,26.9538,26.9921,26.9347,26.9825,20757.0
2022-11-11 13:30:00,28.23,28.23,28.16,28.16,28919.0,26.9921,26.9921,26.9251,26.9251,28919.0
2022-11-11 13:35:00,28.16,28.16,28.08,28.09,68837.0,26.9251,26.9251,26.8487,26.8582,68837.0
2022-11-11 13:40:00,28.08,28.09,28.06,28.09,65032.0,26.8487,26.8582,26.8295,26.8582,65032.0
2022-11-11 13:45:00,28.09,28.11,28.06,28.09,21213.0,26.8582,26.8773,26.8295,26.8582,21213.0
2022-11-11 13:50:00,28.09,28.11,28.09,28.11,11081.0,26.8582,26.8773,26.8582,26.8773,11081.0
2022-11-11 13:55:00,28.11,28.14,28.11,28.14,10265.0,26.8773,26.906,26.8773,26.906,10265.0
2022-11-11 14:00:00,28.14,28.15,28.08,28.09,23482.0,26.906,26.9156,26.8487,26.8582,23482.0
2022-11-11 14:05:00,28.09,28.12,28.08,28.11,23130.0,26.8582,26.8869,26.8487,26.8773,23130.0
2022-11-11 14:10:00,28.11,28.11,28.07,28.1,35080.0,26.8773,26.8773,26.8391,26.8678,35080.0
2022-11-11 14:15:00,28.1,28.12,28.09,28.09,12466.0,26.8678,26.8869,26.8582,26.8582,12466.0
2022-11-11 14:20:00,28.1,28.17,28.1,28.16,23289.0,26.8678,26.9347,26.8678,26.9251,23289.0
2022-11-11 14:25:00,28.16,28.23,28.16,28.23,32098.0,26.9251,26.9921,26.9251,26.9921,32098.0
2022-11-11 14:30:00,28.22,28.25,28.21,28.25,23974.0,26.9825,27.0112,26.973,27.0112,23974.0
2022-11-11 14:35:00,28.25,28.28,28.25,28.27,32940.0,27.0112,27.0399,27.0112,27.0303,32940.0
2022-11-11 14:40:00,28.27,28.27,28.24,28.26,16745.0,27.0303,27.0303,27.0016,27.0208,16745.0
2022-11-11 14:45:00,28.26,28.27,28.22,28.23,32662.0,27.0208,27.0303,26.9825,26.9921,32662.0
2022-11-11 14:50:00,28.23,28.31,28.23,28.3,52392.0,26.9921,27.0686,26.9921,27.059,52392.0
2022-11-11 14:55:00,28.3,28.33,28.3,28.33,31993.0,27.059,27.0877,27.059,27.0877,31993.0
2022-11-11 15:00:00,28.33,28.33,28.26,28.26,66074.0,27.0877,27.0877,27.0208,27.0208,66074.0
2022-11-11 15:05:00,28.26,28.26,28.22,28.22,31793.0,27.0208,27.0208,26.9825,26.9825,31793.0
2022-11-11 15:10:00,28.21,28.21,28.17,28.18,25743.0,26.973,26.973,26.9347,26.9443,25743.0
2022-11-11 15:15:00,28.18,28.2,28.16,28.19,26060.0,26.9443,26.9634,26.9251,26.9538,26060.0
2022-11-11 15:20:00,28.19,28.23,28.18,28.2,27649.0,26.9538,26.9921,26.9443,26.9634,27649.0
2022-11-11 15:25:00,28.2,28.24,28.19,28.23,27982.0,26.9634,27.0016,26.9538,26.9921,27982.0
2022-11-11 15:30:00,28.23,28.23,28.18,28.18,25377.0,26.9921,26.9921,26.9443,26.9443,25377.0
2022-11-11 15:35:00,28.18,28.22,28.16,28.22,30754.0,26.9443,26.9825,26.9251,26.9825,30754.0
2022-11-11 15:40:00,28.23,28.29,28.23,28.29,17410.0,26.9921,27.0494,26.9921,27.0494,17410.0
2022-11-11 15:45:00,28.29,28.29,28.25,28.28,52933.0,27.0494,27.0494,27.0112,27.0399,52933.0
2022-11-11 15:50:00,28.27,28.34,28.27,28.34,65239.0,27.0303,27.0973,27.0303,27.0973,65239.0
2022-11-11 15:55:00,28.34,28.34,28.29,28.3,95182.0,27.0973,27.0973,27.0494,27.059,95182.0
2022-11-14 09:30:00,28.04,28.28,27.96,28.09,405638.0,26.8104,27.0399,26.7339,26.8582,405638.0
2022-11-14 09:35:00,28.1,28.11,27.98,28.11,83478.0,26.8678,26.8773,26.753,26.8773,83478.0
2022-11-14 09:40:00,28.09,28.11,27.95,27.97,50730.0,26.8582,26.8773,26.7244,26.7435,50730.0
2022-11-14 09:45:00,27.96,28.11,27.96,28.09,43213.0,26.7339,26.8773,26.7339,26.8582,43213.0
2022-11-14 09:50:00,28.11,28.18,28.04,28.14,69218.0,26.8773,26.9443,26.8104,26.906,69218.0
2022-11-14 09:55:00,28.14,28.2,28.13,28.13,43387.0,26.906,26.9634,26.8965,26.8965,43387.0
2022-11-14 10:00:00,28.13,28.22,28.13,28.2,31572.0,26.8965,26.9825,26.8965,26.9634,31572.0
2022-11-14 10:05:00,28.2,28.25,28.19,28.23,22350.0,26.9634,27.0112,26.9538,26.9921,22350.0
2022-11-14 10:10:00,28.24,28.33,28.2,28.31,52629.0,27.0016,27.0877,26.9634,27.0686,52629.0
2022-11-14 10:15:00,28.31,28.36,28.23,28.23,69269.0,27.0686,27.1164,26.9921,26.9921,69269.0
2022-11-14 10:20:00,28.23,28.31,28.23,28.26,33158.0,26.9921,27.0686,26.9921,27.0208,33158.0
2022-11-14 10:25:00,28.26,28.27,28.13,28.18,57316.0,27.0208,27.0303,26.8965,26.9443,57316.0
2022-11-14 10:30:00,28.17,28.18,28.11,28.12,60454.0,26.9347,26.9443,26.8773,26.8869,60454.0
2022-11-14 10:35:00,28.12,28.12,28.0,28.02,82485.0,26.8869,26.8869,26.7722,26.7913,82485.0
2022-11-14 10:40:00,28.05,28.11,28.01,28.07,21627.0,26.82,26.8773,26.7817,26.8391,21627.0
2022-11-14 10:45:00,28.08,28.13,28.07,28.11,15717.0,26.8487,26.8965,26.8391,26.8773,15717.0
2022-11-14 10:50:00,28.1,28.15,28.1,28.15,15352.0,26.8678,26.9156,26.8678,26.9156,15352.0
2022-11-14 10:55:00,28.15,28.23,28.15,28.23,15167.0,26.9156,26.9921,26.9156,26.9921,15167.0
2022-11-14 11:00:00,28.23,28.24,28.13,28.13,26110.0,26.9921,27.0016,26.8965,26.8965,26110.0
2022-11-14 11:05:00,28.16,28.23,28.16,28.18,29296.0,26.9251,26.9921,26.9251,26.9443,29296.0
2022-11-14 11:10:00,28.17,28.17,28.02,28.05,36333.0,26.9347,26.9347,26.7913,26.82,36333.0
2022-11-14 11:15:00,28.04,28.05,27.93,27.95,52756.0,26.8104,26.82,26.7052,26.7244,52756.0
2022-11-14 11:20:00,27.98,27.98,27.95,27.97,17783.0,26.753,26.753,26.7244,26.7435,17783.0
2022-11-14 11:25:00,27.98,27.99,27.89,27.92,99242.0,26.753,26.7626,26.667,26.6957,99242.0
2022-11-14 11:30:00,27.91,28.0,27.89,28.0,52991.0,26.6861,26.7722,26.667,26.7722,52991.0
2022-11-14 11:35:00,28.01,28.04,27.98,28.0,25539.0,26.7817,26.8104,26.753,26.7722,25539.0
2022-11-14 11:40:00,27.99,28.02,27.95,27.96,78869.0,26.7626,26.7913,26.7244,26.7339,78869.0
2022-11-14 11:45:00,27.97,28.04,27.96,28.02,34573.0,26.7435,26.8104,26.7339,26.7913,34573.0
2022-11-14 11:50:00,28.01,28.04,27.96,27.97,21761.0,26.7817,26.8104,26.7339,26.7435,21761.0
2022-11-14 11:55:00,27.97,28.01,27.97,28.0,10743.0,26.7435,26.7817,26.7435,26.7722,10743.0
2022-11-14 12:00:00,28.01,28.08,28.01,28.05,9369.0,26.7817,26.8487,26.7817,26.82,9369.0
2022-11-14 12:05:00,28.04,28.07,28.01,28.05,21766.0,26.8104,26.8391,26.7817,26.82,21766.0
2022-11-14 12:10:00,28.06,28.09,28.04,28.07,11104.0,26.8295,26.8582,26.8104,26.8391,11104.0
2022-11-14 12:15:00,28.07,28.1,28.05,28.09,12750.0,26.8391,26.8678,26.82,26.8582,12750.0
2022-11-14 12:20:00,28.08,28.09,28.03,28.09,14879.0,26.8487,26.8582,26.8008,26.8582,14879.0
2022-11-14 12:25:00,28.09,28.14,28.09,28.12,39965.0,26.8582,26.906,26.8582,26.8869,39965.0
2022-11-14 12:30:00,28.11,28.16,28.11,28.15,13789.0,26.8773,26.9251,26.8773,26.9156,13789.0
2022-11-14 12:35:00,28.14,28.16,28.13,28.14,6106.0,26.906,26.9251,26.8965,26.906,6106.0
2022-11-14 12:40:00,28.14,28.14,28.02,28.04,18947.0,26.906,26.906,26.7913,26.8104,18947.0
2022-11-14 12:45:00,28.05,28.05,28.02,28.05,32896.0,26.82,26.82,26.7913,26.82,32896.0
2022-11-14 12:50:00,28.05,28.06,28.03,28.03,10495.0,26.82,26.8295,26.8008,26.8008,10495.0
2022-11-14 12:55:00,28.03,28.05,28.02,28.05,8551.0,26.8008,26.82,26.7913,26.82,8551.0
2022-11-14 13:00:00,28.05,28.07,28.04,28.07,11603.0,26.82,26.8391,26.8104,26.8391,11603.0
2022-11-14 13:05:00,28.07,28.07,28.02,28.03,6221.0,26.8391,26.8391,26.7913,26.8008,6221.0
2022-11-14 13:10:00,28.05,28.08,28.05,28.08,13763.0,26.82,26.8487,26.82,26.8487,13763.0
2022-11-14 13:15:00,28.08,28.12,28.08,28.12,6189.0,26.8487,26.8869,26.8487,26.8869,6189.0
2022-11-14 13:20:00,28.11,28.21,28.11,28.21,26665.0,26.8773,26.973,26.8773,26.973,26665.0
2022-11-14 13:25:00,28.21,28.25,28.2,28.24,20151.0,26.973,27.0112,26.9634,27.0016,20151.0
2022-11-14 13:30:00,28.23,28.26,28.23,28.26,18561.0,26.9921,27.0208,26.9921,27.0208,18561.0
2022-11-14 13:35:00,28.26,28.29,28.26,28.27,27741.0,27.0208,27.0494,27.0208,27.0303,27741.0
2022-11-14 13:40:00,28.27,28.27,28.25,28.25,25410.0,27.0303,27.0303,27.0112,27.0112,25410.0
2022-11-14 13:45:00,28.25,28.27,28.24,28.27,28468.0,27.0112,27.0303,27.0016,27.0303,28468.0
2022-11-14 13:50:00,28.28,28.3,28.28,28.3,14186.0,27.0399,27.059,27.0399,27.059,14186.0
2022-11-14 13:55:00,28.3,28.31,28.3,28.3,21955.0,27.059,27.0686,27.059,27.059,21955.0
2022-11-14 14:00:00,28.31,28.32,28.29,28.29,25381.0,27.0686,27.0781,27.0494,27.0494,25381.0
2022-11-14 14:05:00,28.3,28.32,28.29,28.29,19714.0,27.059,27.0781,27.0494,27.0494,19714.0
2022-11-14 14:10:00,28.28,28.31,28.28,28.31,28544.0,27.0399,27.0686,27.0399,27.0686,28544.0
2022-11-14 14:15:00,28.32,28.34,28.3,28.3,64924.0,27.0781,27.0973,27.059,27.059,64924.0
2022-11-14 14:20:00,28.3,28.32,28.27,28.32,35549.0,27.059,27.0781,27.0303,27.0781,35549.0
2022-11-14 14:25:00,28.31,28.32,28.3,28.3,39467.0,27.0686,27.0781,27.059,27.059,39467.0
2022-11-14 14:30:00,28.31,28.32,28.29,28.29,52982.0,27.0686,27.0781,27.0494,27.0494,52982.0
2022-11-14 14:35:00,28.29,28.33,28.28,28.32,37436.0,27.0494,27.0877,27.0399,27.0781,37436.0
2022-11-14 14:40:00,28.32,28.34,28.32,28.33,40104.0,27.0781,27.0973,27.0781,27.0877,40104.0
2022-11-14 14:45:00,28.33,28.34,28.31,28.34,40184.0,27.0877,27.0973,27.0686,27.0973,40184.0
2022-11-14 14:50:00,28.33,28.35,28.32,28.34,42235.0,27.0877,27.1068,27.0781,27.0973,42235.0
2022-11-14 14:55:00,28.33,28.34,28.32,28.32,46266.0,27.0877,27.0973,27.0781,27.0781,46266.0
2022-11-14 15:00:00,28.33,28.38,28.33,28.36,69923.0,27.0877,27.1355,27.0877,27.1164,69923.0
2022-11-14 15:05:00,28.36,28.38,28.32,28.32,40893.0,27.1164,27.1355,27.0781,27.0781,40893.0
2022-11-14 15:10:00,28.32,28.33,28.21,28.23,33314.0,27.0781,27.0877,26.973,26.9921,33314.0
2022-11-14 15:15:00,28.23,28.3,28.22,28.29,12502.0,26.9921,27.059,26.9825,27.0494,12502.0
2022-11-14 15:20:00,28.29,28.32,28.29,28.31,10580.0,27.0494,27.0781,27.0494,27.0686,10580.0
2022-11-14 15:25:00,28.3,28.3,28.27,28.29,17561.0,27.059,27.059,27.0303,27.0494,17561.0
2022-11-14 15:30:00,28.29,28.34,28.26,28.32,43192.0,27.0494,27.0973,27.0208,27.0781,43192.0
2022-11-14 15:35:00,28.32,28.34,28.32,28.34,17254.0,27.0781,27.0973,27.0781,27.0973,17254.0
2022-11-14 15:40:00,28.34,28.35,28.21,28.22,112750.0,27.0973,27.1068,26.973,26.9825,112750.0
2022-11-14 15:45:00,28.21,28.27,28.21,28.25,50476.0,26.973,27.0303,26.973,27.0112,50476.0
2022-11-14 15:50:00,28.25,28.28,28.23,28.23,48257.0,27.0112,27.0399,26.9921,26.9921,48257.0
2022-11-14 15:55:00,28.22,28.22,28.12,28.13,128946.0,26.9825,26.9825,26.8869,26.8965,128946.0
2022-11-15 09:30:00,28.45,28.49,28.19,28.23,203777.0,27.2024,27.2407,26.9538,26.9921,203777.0
2022-11-15 09:35:00,28.23,28.3,28.19,28.2,175035.0,26.9921,27.059,26.9538,26.9634,175035.0
2022-11-15 09:40:00,28.2,28.36,28.18,28.27,76455.0,26.9634,27.1164,26.9443,27.0303,76455.0
2022-11-15 09:45:00,28.27,28.31,28.11,28.17,133188.0,27.0303,27.0686,26.8773,26.9347,133188.0
2022-11-15 09:50:00,28.18,28.21,28.11,28.15,74897.0,26.9443,26.973,26.8773,26.9156,74897.0
2022-11-15 09:55:00,28.15,28.24,28.14,28.15,45454.0,26.9156,27.0016,26.906,26.9156,45454.0
2022-11-15 10:00:00,28.14,28.17,28.09,28.14,64863.0,26.906,26.9347,26.8582,26.906,64863.0
2022-11-15 10:05:00,28.13,28.14,28.03,28.05,101030.0,26.8965,26.906,26.8008,26.82,101030.0
2022-11-15 10:10:00,28.08,28.09,28.0,28.01,112735.0,26.8487,26.8582,26.7722,26.7817,112735.0
2022-11-15 10:15:00,28.03,28.12,28.0,28.01,72808.0,26.8008,26.8869,26.7722,26.7817,72808.0
2022-11-15 10:20:00,28.02,28.11,28.0,28.09,84363.0,26.7913,26.8773,26.7722,26.8582,84363.0
2022-11-15 10:25:00,28.1,28.14,28.03,28.04,28059.0,26.8678,26.906,26.8008,26.8104,28059.0
2022-11-15 10:30:00,28.04,28.15,28.01,28.13,22837.0,26.8104,26.9156,26.7817,26.8965,22837.0
2022-11-15 10:35:00,28.13,28.13,28.01,28.03,32481.0,26.8965,26.8965,26.7817,26.8008,32481.0
2022-11-15 10:40:00,28.02,28.02,27.95,27.96,61507.0,26.7913,26.7913,26.7244,26.7339,61507.0
2022-11-15 10:45:00,27.96,27.98,27.84,27.85,129769.0,26.7339,26.753,26.6192,26.6287,129769.0
2022-11-15 10:50:00,27.84,27.88,27.8,27.85,86262.0,26.6192,26.6574,26.5809,26.6287,86262.0
2022-11-15 10:55:00,27.86,27.95,27.86,27.89,61338.0,26.6383,26.7244,26.6383,26.667,61338.0
2022-11-15 11:00:00,27.89,27.93,27.8,27.91,112039.0,26.667,26.7052,26.5809,26.6861,112039.0
2022-11-15 11:05:00,27.91,27.97,27.9,27.9,19420.0,26.6861,26.7435,26.6765,26.6765,19420.0
2022-11-15 11:10:00,27.89,27.9,27.82,27.84,35352.0,26.667,26.6765,26.6001,26.6192,35352.0
2022-11-15 11:15:00,27.84,27.92,27.84,27.85,18407.0,26.6192,26.6957,26.6192,26.6287,18407.0
2022-11-15 11:20:00,27.84,27.87,27.81,27.82,43683.0,26.6192,26.6479,26.5905,26.6001,43683.0
2022-11-15 11:25:00,27.82,27.82,27.73,27.73,61940.0,26.6001,26.6001,26.514,26.514,61940.0
2022-11-15 11:30:00,27.73,27.81,27.73,27.78,36665.0,26.514,26.5905,26.514,26.5618,36665.0
2022-11-15 11:35:00,27.78,27.78,27.7,27.71,23455.0,26.5618,26.5618,26.4853,26.4949,23455.0
2022-11-15 11:40:00,27.71,27.73,27.7,27.7,16612.0,26.4949,26.514,26.4853,26.4853,16612.0
2022-11-15 11:45:00,27.71,27.74,27.68,27.73,49085.0,26.4949,26.5236,26.4662,26.514,49085.0
2022-11-15 11:50:00,27.74,27.77,27.71,27.72,31735.0,26.5236,26.5522,26.4949,26.5044,31735.0
2022-11-15 11:55:00,27.72,27.72,27.62,27.63,64834.0,26.5044,26.5044,26.4088,26.4184,64834.0
2022-11-15 12:00:00,27.63,27.64,27.57,27.61,86128.0,26.4184,26.4279,26.361,26.3993,86128.0
2022-11-15 12:05:00,27.62,27.65,27.6,27.61,61022.0,26.4088,26.4375,26.3897,26.3993,61022.0
2022-11-15 12:10:00,27.61,27.66,27.59,27.62,60219.0,26.3993,26.4471,26.3801,26.4088,60219.0
2022-11-15 12:15:00,27.62,27.62,27.58,27.61,25655.0,26.4088,26.4088,26.3706,26.3993,25655.0
2022-11-15 12:20:00,27.6,27.65,27.6,27.64,19645.0,26.3897,26.4375,26.3897,26.4279,19645.0
2022-11-15 12:25:00,27.64,27.65,27.63,27.63,15274.0,26.4279,26.4375,26.4184,26.4184,15274.0
2022-11-15 12:30:00,27.63,27.7,27.6,27.67,53784.0,26.4184,26.4853,26.3897,26.4566,53784.0
2022-11-15 12:35:00,27.67,27.68,27.64,27.67,23192.0,26.4566,26.4662,26.4279,26.4566,23192.0
2022-11-15 12:40:00,27.67,27.71,27.66,27.71,17774.0,26.4566,26.4949,26.4471,26.4949,17774.0
2022-11-15 12:45:00,27.73,27.8,27.73,27.8,13043.0,26.514,26.5809,26.514,26.5809,13043.0
2022-11-15 12:50:00,27.82,27.82,27.79,27.8,32918.0,26.6001,26.6001,26.5714,26.5809,32918.0
2022-11-15 12:55:00,27.8,27.89,27.78,27.89,33946.0,26.5809,26.667,26.5618,26.667,33946.0
2022-11-15 13:00:00,27.89,27.91,27.88,27.9,13351.0,26.667,26.6861,26.6574,26.6765,13351.0
2022-11-15 13:05:00,27.89,27.89,27.82,27.82,11093.0,26.667,26.667,26.6001,26.6001,11093.0
2022-11-15 13:10:00,27.83,27.87,27.8,27.86,35111.0,26.6096,26.6479,26.5809,26.6383,35111.0
2022-11-15 13:15:00,27.86,27.86,27.76,27.77,19352.0,26.6383,26.6383,26.5427,26.5522,19352.0
2022-11-15 13:20:00,27.77,27.78,27.7,27.78,33124.0,26.5522,26.5618,26.4853,26.5618,33124.0
2022-11-15 13:25:00,27.8,27.82,27.7,27.82,76428.0,26.5809,26.6001,26.4853,26.6001,76428.0
2022-11-15 13:30:00,27.81,27.98,27.74,27.93,103225.0,26.5905,26.753,26.5236,26.7052,103225.0
2022-11-15 13:35:00,27.94,28.07,27.89,28.07,107259.0,26.7148,26.8391,26.667,26.8391,107259.0
2022-11-15 13:40:00,28.08,28.08,27.95,27.95,77747.0,26.8487,26.8487,26.7244,26.7244,77747.0
2022-11-15 13:45:00,27.96,28.03,27.94,27.94,51472.0,26.7339,26.8008,26.7148,26.7148,51472.0
2022-11-15 13:50:00,27.95,27.99,27.9,27.98,39314.0,26.7244,26.7626,26.6765,26.753,39314.0
2022-11-15 13:55:00,27.97,28.0,27.95,27.98,25702.0,26.7435,26.7722,26.7244,26.753,25702.0
2022-11-15 14:00:00,27.98,28.02,27.85,27.85,44111.0,26.753,26.7913,26.6287,26.6287,44111.0
2022-11-15 14:05:00,27.87,27.93,27.86,27.92,42649.0,26.6479,26.7052,26.6383,26.6957,42649.0
2022-11-15 14:10:00,27.92,28.05,27.86,27.88,89006.0,26.6957,26.82,26.6383,26.6574,89006.0
2022-11-15 14:15:00,27.88,27.92,27.82,27.86,67518.0,26.6574,26.6957,26.6001,26.6383,67518.0
2022-11-15 14:20:00,27.87,27.99,27.87,27.98,54908.0,26.6479,26.7626,26.6479,26.753,54908.0
2022-11-15 14:25:00,27.98,27.98,27.86,27.92,37265.0,26.753,26.753,26.6383,26.6957,37265.0
2022-11-15 14:30:00,27.94,27.95,27.89,27.91,10915.0,26.7148,26.7244,26.667,26.6861,10915.0
2022-11-15 14:35:00,27.91,27.96,27.89,27.91,17478.0,26.6861,26.7339,26.667,26.6861,17478.0
2022-11-15 14:40:00,27.92,27.94,27.89,27.9,10284.0,26.6957,26.7148,26.667,26.6765,10284.0
2022-11-15 14:45:00,27.91,27.94,27.89,27.9,14043.0,26.6861,26.7148,26.667,26.6765,14043.0
2022-11-15 14:50:00,27.9,27.96,27.89,27.94,38498.0,26.6765,26.7339,26.667,26.7148,38498.0
2022-11-15 14:55:00,27.94,28.07,27.94,28.04,62977.0,26.7148,26.8391,26.7148,26.8104,62977.0
2022-11-15 15:00:00,28.03,28.07,28.02,28.02,20913.0,26.8008,26.8391,26.7913,26.7913,20913.0
2022-11-15 15:05:00,28.02,28.02,27.92,27.92,36138.0,26.7913,26.7913,26.6957,26.6957,36138.0
2022-11-15 15:10:00,27.92,27.98,27.92,27.97,32107.0,26.6957,26.753,26.6957,26.7435,32107.0
2022-11-15 15:15:00,27.96,27.97,27.92,27.93,49526.0,26.7339,26.7435,26.6957,26.7052,49526.0
2022-11-15 15:20:00,27.93,27.96,27.92,27.94,23270.0,26.7052,26.7339,26.6957,26.7148,23270.0
2022-11-15 15:25:00,27.94,27.96,27.94,27.96,13453.0,26.7148,26.7339,26.7148,26.7339,13453.0
2022-11-15 15:30:00,27.96,27.98,27.91,27.93,56664.0,26.7339,26.753,26.6861,26.7052,56664.0
2022-11-15 15:35:00,27.93,28.0,27.93,28.0,31289.0,26.7052,26.7722,26.7052,26.7722,31289.0
2022-11-15 15:40:00,28.01,28.03,28.0,28.01,37086.0,26.7817,26.8008,26.7722,26.7817,37086.0
2022-11-15 15:45:00,28.0,28.0,27.93,27.95,83190.0,26.7722,26.7722,26.7052,26.7244,83190.0
2022-11-15 15:50:00,27.95,27.95,27.85,27.88,58030.0,26.7244,26.7244,26.6287,26.6574,58030.0
2022-11-15 15:55:00,27.88,27.89,27.84,27.85,127631.0,26.6574,26.667,26.6192,26.6287,127631.0
2022-11-16 09:30:00,27.66,27.88,27.63,27.85,154636.0,26.4471,26.6574,26.4184,26.6287,154636.0
2022-11-16 09:35:00,27.85,27.85,27.7,27.72,106246.0,26.6287,26.6287,26.4853,26.5044,106246.0
2022-11-16 09:40:00,27.72,27.74,27.67,27.7,67523.0,26.5044,26.5236,26.4566,26.4853,67523.0
2022-11-16 09:45:00,27.7,27.81,27.68,27.72,93070.0,26.4853,26.5905,26.4662,26.5044,93070.0
2022-11-16 09:50:00,27.71,27.74,27.57,27.62,51359.0,26.4949,26.5236,26.361,26.4088,51359.0
2022-11-16 09:55:00,27.62,27.7,27.62,27.64,19414.0,26.4088,26.4853,26.4088,26.4279,19414.0
2022-11-16 10:00:00,27.64,27.73,27.58,27.71,61602.0,26.4279,26.514,26.3706,26.4949,61602.0
2022-11-16 10:05:00,27.7,27.8,27.67,27.75,38146.0,26.4853,26.5809,26.4566,26.5331,38146.0
2022-11-16 10:10:00,27.76,27.83,27.74,27.76,22711.0,26.5427,26.6096,26.5236,26.5427,22711.0
2022-11-16 10:15:00,27.74,27.76,27.67,27.69,33183.0,26.5236,26.5427,26.4566,26.4758,33183.0
2022-11-16 10:20:00,27.69,27.75,27.68,27.71,13207.0,26.4758,26.5331,26.4662,26.4949,13207.0
2022-11-16 10:25:00,27.72,27.81,27.71,27.8,12646.0,26.5044,26.5905,26.4949,26.5809,12646.0
2022-11-16 10:30:00,27.8,27.89,27.77,27.85,60903.0,26.5809,26.667,26.5522,26.6287,60903.0
2022-11-16 10:35:00,27.86,27.88,27.81,27.88,12048.0,26.6383,26.6574,26.5905,26.6574,12048.0
2022-11-16 10:40:00,27.89,27.92,27.87,27.92,46370.0,26.667,26.6957,26.6479,26.6957,46370.0
2022-11-16 10:45:00,27.9,27.95,27.87,27.9,33263.0,26.6765,26.7244,26.6479,26.6765,33263.0
2022-11-16 10:50:00,27.89,27.92,27.85,27.86,22111.0,26.667,26.6957,26.6287,26.6383,22111.0
2022-11-16 10:55:00,27.85,27.96,27.83,27.95,26830.0,26.6287,26.7339,26.6096,26.7244,26830.0
2022-11-16 11:00:00,27.96,27.98,27.94,27.95,12384.0,26.7339,26.753,26.7148,26.7244,12384.0
2022-11-16 11:05:00,27.95,27.97,27.93,27.93,12156.0,26.7244,26.7435,26.7052,26.7052,12156.0
2022-11-16 11:10:00,27.9,27.93,27.88,27.89,17614.0,26.6765,26.7052,26.6574,26.667,17614.0
2022-11-16 11:15:00,27.91,27.93,27.82,27.85,17176.0,26.6861,26.7052,26.6001,26.6287,17176.0
2022-11-16 11:20:00,27.84,27.86,27.81,27.82,12874.0,26.6192,26.6383,26.5905,26.6001,12874.0
2022-11-16 11:25:00,27.84,27.87,27.83,27.83,6180.0,26.6192,26.6479,26.6096,26.6096,6180.0
2022-11-16 11:30:00,27.83,27.86,27.81,27.81,4146.0,26.6096,26.6383,26.5905,26.5905,4146.0
2022-11-16 11:35:00,27.81,27.81,27.72,27.73,28529.0,26.5905,26.5905,26.5044,26.514,28529.0
2022-11-16 11:40:00,27.73,27.73,27.7,27.7,50236.0,26.514,26.514,26.4853,26.4853,50236.0
2022-11-16 11:45:00,27.7,27.74,27.7,27.73,19009.0,26.4853,26.5236,26.4853,26.514,19009.0
2022-11-16 11:50:00,27.73,27.74,27.7,27.72,76897.0,26.514,26.5236,26.4853,26.5044,76897.0
2022-11-16 11:55:00,27.71,27.72,27.68,27.68,17760.0,26.4949,26.5044,26.4662,26.4662,17760.0
2022-11-16 12:00:00,27.68,27.68,27.65,27.65,11950.0,26.4662,26.4662,26.4375,26.4375,11950.0
2022-11-16 12:05:00,27.65,27.7,27.64,27.67,18619.0,26.4375,26.4853,26.4279,26.4566,18619.0
2022-11-16 12:10:00,27.66,27.68,27.66,27.66,14225.0,26.4471,26.4662,26.4471,26.4471,14225.0
2022-11-16 12:15:00,27.67,27.69,27.66,27.69,9764.0,26.4566,26.4758,26.4471,26.4758,9764.0
2022-11-16 12:20:00,27.68,27.68,27.61,27.63,35434.0,26.4662,26.4662,26.3993,26.4184,35434.0
2022-11-16 12:25:00,27.62,27.68,27.61,27.68,19416.0,26.4088,26.4662,26.3993,26.4662,19416.0
2022-11-16 12:30:00,27.68,27.68,27.66,27.68,9918.0,26.4662,26.4662,26.4471,26.4662,9918.0
2022-11-16 12:35:00,27.69,27.74,27.69,27.73,14044.0,26.4758,26.5236,26.4758,26.514,14044.0
2022-11-16 12:40:00,27.74,27.76,27.74,27.76,10725.0,26.5236,26.5427,26.5236,26.5427,10725.0
2022-11-16 12:45:00,27.77,27.78,27.73,27.73,11448.0,26.5522,26.5618,26.514,26.514,11448.0
2022-11-16 12:50:00,27.73,27.75,27.72,27.73,15449.0,26.514,26.5331,26.5044,26.514,15449.0
2022-11-16 12:55:00,27.73,27.75,27.72,27.72,11326.0,26.514,26.5331,26.5044,26.5044,11326.0
2022-11-16 13:00:00,27.72,27.75,27.69,27.7,30514.0,26.5044,26.5331,26.4758,26.4853,30514.0
2022-11-16 13:05:00,27.69,27.69,27.65,27.66,11478.0,26.4758,26.4758,26.4375,26.4471,11478.0
2022-11-16 13:10:00,27.68,27.73,27.68,27.71,10842.0,26.4662,26.514,26.4662,26.4949,10842.0
2022-11-16 13:15:00,27.71,27.72,27.68,27.68,8517.0,26.4949,26.5044,26.4662,26.4662,8517.0
2022-11-16 13:20:00,27.68,27.68,27.66,27.67,4059.0,26.4662,26.4662,26.4471,26.4566,4059.0
2022-11-16 13:25:00,27.66,27.66,27.62,27.64,26565.0,26.4471,26.4471,26.4088,26.4279,26565.0
2022-11-16 13:30:00,27.65,27.68,27.6,27.61,35281.0,26.4375,26.4662,26.3897,26.3993,35281.0
2022-11-16 13:35:00,27.61,27.62,27.57,27.59,6974.0,26.3993,26.4088,26.361,26.3801,6974.0
2022-11-16 13:40:00,27.59,27.64,27.59,27.64,10313.0,26.3801,26.4279,26.3801,26.4279,10313.0
2022-11-16 13:45:00,27.65,27.66,27.63,27.64,8182.0,26.4375,26.4471,26.4184,26.4279,8182.0
2022-11-16 13:50:00,27.64,27.64,27.63,27.64,7011.0,26.4279,26.4279,26.4184,26.4279,7011.0
2022-11-16 13:55:00,27.64,27.65,27.63,27.64,4480.0,26.4279,26.4375,26.4184,26.4279,4480.0
2022-11-16 14:00:00,27.64,27.68,27.62,27.68,47126.0,26.4279,26.4662,26.4088,26.4662,47126.0
2022-11-16 14:05:00,27.69,27.7,27.67,27.67,13316.0,26.4758,26.4853,26.4566,26.4566,13316.0
2022-11-16 14:10:00,27.67,27.68,27.67,27.68,7600.0,26.4566,26.4662,26.4566,26.4662,7600.0
2022-11-16 14:15:00,27.68,27.68,27.65,27.65,6151.0,26.4662,26.4662,26.4375,26.4375,6151.0
2022-11-16 14:20:00,27.65,27.68,27.65,27.68,13240.0,26.4375,26.4662,26.4375,26.4662,13240.0
2022-11-16 14:25:00,27.68,27.69,27.66,27.67,11976.0,26.4662,26.4758,26.4471,26.4566,11976.0
2022-11-16 14:30:00,27.66,27.66,27.61,27.62,9393.0,26.4471,26.4471,26.3993,26.4088,9393.0
2022-11-16 14:35:00,27.61,27.71,27.61,27.7,24621.0,26.3993,26.4949,26.3993,26.4853,24621.0
2022-11-16 14:40:00,27.7,27.7,27.68,27.68,4427.0,26.4853,26.4853,26.4662,26.4662,4427.0
2022-11-16 14:45:00,27.68,27.68,27.63,27.63,8544.0,26.4662,26.4662,26.4184,26.4184,8544.0
2022-11-16 14:50:00,27.64,27.66,27.63,27.65,16847.0,26.4279,26.4471,26.4184,26.4375,16847.0
2022-11-16 14:55:00,27.66,27.66,27.64,27.66,24776.0,26.4471,26.4471,26.4279,26.4471,24776.0
2022-11-16 15:00:00,27.66,27.69,27.64,27.64,22399.0,26.4471,26.4758,26.4279,26.4279,22399.0
2022-11-16 15:05:00,27.64,27.65,27.59,27.59,34742.0,26.4279,26.4375,26.3801,26.3801,34742.0
2022-11-16 15:10:00,27.61,27.61,27.58,27.58,12507.0,26.3993,26.3993,26.3706,26.3706,12507.0
2022-11-16 15:15:00,27.59,27.61,27.54,27.56,25520.0,26.3801,26.3993,26.3323,26.3515,25520.0
2022-11-16 15:20:00,27.57,27.63,27.57,27.62,12343.0,26.361,26.4184,26.361,26.4088,12343.0
2022-11-16 15:25:00,27.62,27.64,27.59,27.6,35458.0,26.4088,26.4279,26.3801,26.3897,35458.0
2022-11-16 15:30:00,27.61,27.63,27.59,27.6,14921.0,26.3993,26.4184,26.3801,26.3897,14921.0
2022-11-16 15:35:00,27.61,27.62,27.6,27.62,12161.0,26.3993,26.4088,26.3897,26.4088,12161.0
2022-11-16 15:40:00,27.61,27.63,27.61,27.61,26475.0,26.3993,26.4184,26.3993,26.3993,26475.0
2022-11-16 15:45:00,27.61,27.61,27.54,27.56,67760.0,26.3993,26.3993,26.3323,26.3515,67760.0
2022-11-16 15:50:00,27.57,27.59,27.56,27.57,51922.0,26.361,26.3801,26.3515,26.361,51922.0
2022-11-16 15:55:00,27.57,27.58,27.53,27.54,186260.0,26.361,26.3706,26.3228,26.3323,186260.0
2022-11-17 09:30:00,27.09,27.09,26.84,26.93,278938.0,25.9021,25.9021,25.663,25.7491,278938.0
2022-11-17 09:35:00,26.93,27.0,26.89,26.96,115532.0,25.7491,25.816,25.7108,25.7778,115532.0
2022-11-17 09:40:00,26.95,27.01,26.91,26.97,227149.0,25.7682,25.8256,25.73,25.7873,227149.0
2022-11-17 09:45:00,26.98,27.05,26.93,27.05,86833.0,25.7969,25.8638,25.7491,25.8638,86833.0
2022-11-17 09:50:00,27.05,27.07,26.98,26.98,68532.0,25.8638,25.8829,25.7969,25.7969,68532.0
2022-11-17 09:55:00,27.0,27.0,26.94,26.98,18751.0,25.816,25.816,25.7586,25.7969,18751.0
2022-11-17 10:00:00,26.98,27.01,26.96,26.97,79394.0,25.7969,25.8256,25.7778,25.7873,79394.0
2022-11-17 10:05:00,26.96,27.05,26.95,27.03,74797.0,25.7778,25.8638,25.7682,25.8447,74797.0
2022-11-17 10:10:00,27.04,27.1,27.03,27.05,30593.0,25.8543,25.9116,25.8447,25.8638,30593.0
2022-11-17 10:15:00,27.06,27.21,27.06,27.21,31263.0,25.8734,26.0168,25.8734,26.0168,31263.0
2022-11-17 10:20:00,27.21,27.23,27.17,27.18,17215.0,26.0168,26.0359,25.9786,25.9881,17215.0
2022-11-17 10:25:00,27.18,27.27,27.18,27.25,49913.0,25.9881,26.0742,25.9881,26.055,49913.0
2022-11-17 10:30:00,27.25,27.25,27.11,27.11,27033.0,26.055,26.055,25.9212,25.9212,27033.0
2022-11-17 10:35:00,27.12,27.13,26.97,26.98,53097.0,25.9307,25.9403,25.7873,25.7969,53097.0
2022-11-17 10:40:00,26.97,26.98,26.95,26.96,49343.0,25.7873,25.7969,25.7682,25.7778,49343.0
2022-11-17 10:45:00,26.96,26.96,26.91,26.91,57135.0,25.7778,25.7778,25.73,25.73,57135.0
2022-11-17 10:50:00,26.91,27.0,26.9,26.98,34617.0,25.73,25.816,25.7204,25.7969,34617.0
2022-11-17 10:55:00,26.98,27.02,26.95,27.02,18619.0,25.7969,25.8351,25.7682,25.8351,18619.0
2022-11-17 11:00:00,27.0,27.03,26.99,26.99,14894.0,25.816,25.8447,25.8064,25.8064,14894.0
2022-11-17 11:05:00,27.0,27.04,26.98,26.98,15446.0,25.816,25.8543,25.7969,25.7969,15446.0
2022-11-17 11:10:00,26.96,27.02,26.95,27.02,11046.0,25.7778,25.8351,25.7682,25.8351,11046.0
2022-11-17 11:15:00,27.01,27.01,26.97,26.98,22711.0,25.8256,25.8256,25.7873,25.7969,22711.0
2022-11-17 11:20:00,26.99,27.05,26.96,27.05,19423.0,25.8064,25.8638,25.7778,25.8638,19423.0
2022-11-17 11:25:00,27.05,27.06,26.95,26.96,108892.0,25.8638,25.8734,25.7682,25.7778,108892.0
2022-11-17 11:30:00,26.95,26.95,26.88,26.92,41062.0,25.7682,25.7682,25.7013,25.7395,41062.0
2022-11-17 11:35:00,26.92,26.98,26.92,26.96,33740.0,25.7395,25.7969,25.7395,25.7778,33740.0
2022-11-17 11:40:00,26.97,27.0,26.96,26.96,16530.0,25.7873,25.816,25.7778,25.7778,16530.0
2022-11-17 11:45:00,26.96,26.98,26.91,26.91,21363.0,25.7778,25.7969,25.73,25.73,21363.0
2022-11-17 11:50:00,26.91,26.92,26.84,26.85,69570.0,25.73,25.7395,25.663,25.6726,69570.0
2022-11-17 11:55:00,26.84,26.97,26.84,26.97,55474.0,25.663,25.7873,25.663,25.7873,55474.0
2022-11-17 12:00:00,26.97,27.01,26.97,27.01,19789.0,25.7873,25.8256,25.7873,25.8256,19789.0
2022-11-17 12:05:00,27.02,27.04,27.02,27.03,18059.0,25.8351,25.8543,25.8351,25.8447,18059.0
2022-11-17 12:10:00,27.05,27.09,27.05,27.07,12525.0,25.8638,25.9021,25.8638,25.8829,12525.0
2022-11-17 12:15:00,27.08,27.08,27.02,27.05,27817.0,25.8925,25.8925,25.8351,25.8638,27817.0
2022-11-17 12:20:00,27.05,27.07,27.04,27.05,28602.0,25.8638,25.8829,25.8543,25.8638,28602.0
2022-11-17 12:25:00,27.05,27.05,27.0,27.0,17651.0,25.8638,25.8638,25.816,25.816,17651.0
2022-11-17 12:30:00,27.0,27.0,26.96,26.98,16655.0,25.816,25.816,25.7778,25.7969,16655.0
2022-11-17 12:35:00,26.99,27.02,26.99,27.02,26077.0,25.8064,25.8351,25.8064,25.8351,26077.0
2022-11-17 12:40:00,27.02,27.04,27.02,27.04,16858.0,25.8351,25.8543,25.8351,25.8543,16858.0
2022-11-17 12:45:00,27.05,27.1,27.05,27.1,13094.0,25.8638,25.9116,25.8638,25.9116,13094.0
2022-11-17 12:50:00,27.11,27.16,27.11,27.14,37943.0,25.9212,25.969,25.9212,25.9499,37943.0
2022-11-17 12:55:00,27.14,27.17,27.14,27.14,44026.0,25.9499,25.9786,25.9499,25.9499,44026.0
2022-11-17 13:00:00,27.14,27.14,27.09,27.09,8813.0,25.9499,25.9499,25.9021,25.9021,8813.0
2022-11-17 13:05:00,27.09,27.13,27.09,27.11,13874.0,25.9021,25.9403,25.9021,25.9212,13874.0
2022-11-17 13:10:00,27.11,27.16,27.11,27.15,10560.0,25.9212,25.969,25.9212,25.9594,10560.0
2022-11-17 13:15:00,27.15,27.17,27.11,27.16,22724.0,25.9594,25.9786,25.9212,25.969,22724.0
2022-11-17 13:20:00,27.16,27.17,27.13,27.13,8917.0,25.969,25.9786,25.9403,25.9403,8917.0
2022-11-17 13:25:00,27.12,27.13,27.11,27.12,9035.0,25.9307,25.9403,25.9212,25.9307,9035.0
2022-11-17 13:30:00,27.12,27.13,27.09,27.11,9144.0,25.9307,25.9403,25.9021,25.9212,9144.0
2022-11-17 13:35:00,27.12,27.19,27.12,27.18,26749.0,25.9307,25.9977,25.9307,25.9881,26749.0
2022-11-17 13:40:00,27.18,27.19,27.16,27.18,11263.0,25.9881,25.9977,25.969,25.9881,11263.0
2022-11-17 13:45:00,27.18,27.18,27.14,27.14,8495.0,25.9881,25.9881,25.9499,25.9499,8495.0
2022-11-17 13:50:00,27.14,27.14,27.11,27.13,7380.0,25.9499,25.9499,25.9212,25.9403,7380.0
2022-11-17 13:55:00,27.13,27.15,27.12,27.15,16858.0,25.9403,25.9594,25.9307,25.9594,16858.0
2022-11-17 14:00:00,27.14,27.22,27.14,27.2,12032.0,25.9499,26.0264,25.9499,26.0072,12032.0
2022-11-17 14:05:00,27.2,27.2,27.17,27.17,28437.0,26.0072,26.0072,25.9786,25.9786,28437.0
2022-11-17 14:10:00,27.17,27.2,27.16,27.19,20954.0,25.9786,26.0072,25.969,25.9977,20954.0
2022-11-17 14:15:00,27.19,27.19,27.14,27.15,19667.0,25.9977,25.9977,25.9499,25.9594,19667.0
2022-11-17 14:20:00,27.14,27.15,27.09,27.14,18439.0,25.9499,25.9594,25.9021,25.9499,18439.0
2022-11-17 14:25:00,27.13,27.15,27.13,27.13,10970.0,25.9403,25.9594,25.9403,25.9403,10970.0
2022-11-17 14:30:00,27.13,27.13,27.11,27.12,13351.0,25.9403,25.9403,25.9212,25.9307,13351.0
2022-11-17 14:35:00,27.12,27.13,27.1,27.12,46587.0,25.9307,25.9403,25.9116,25.9307,46587.0
2022-11-17 14:40:00,27.11,27.12,27.07,27.07,10157.0,25.9212,25.9307,25.8829,25.8829,10157.0
2022-11-17 14:45:00,27.06,27.06,27.04,27.05,15340.0,25.8734,25.8734,25.8543,25.8638,15340.0
2022-11-17 14:50:00,27.06,27.08,27.05,27.08,29966.0,25.8734,25.8925,25.8638,25.8925,29966.0
2022-11-17 14:55:00,27.09,27.1,27.07,27.1,20317.0,25.9021,25.9116,25.8829,25.9116,20317.0
2022-11-17 15:00:00,27.11,27.11,27.05,27.09,39154.0,25.9212,25.9212,25.8638,25.9021,39154.0
2022-11-17 15:05:00,27.09,27.13,27.08,27.08,22773.0,25.9021,25.9403,25.8925,25.8925,22773.0
2022-11-17 15:10:00,27.07,27.07,27.03,27.03,30016.0,25.8829,25.8829,25.8447,25.8447,30016.0
2022-11-17 15:15:00,27.04,27.04,26.98,26.98,29715.0,25.8543,25.8543,25.7969,25.7969,29715.0
2022-11-17 15:20:00,26.98,27.02,26.98,27.0,20860.0,25.7969,25.8351,25.7969,25.816,20860.0
2022-11-17 15:25:00,27.0,27.0,26.97,26.99,33400.0,25.816,25.816,25.7873,25.8064,33400.0
2022-11-17 15:30:00,26.99,27.01,26.98,26.98,46468.0,25.8064,25.8256,25.7969,25.7969,46468.0
2022-11-17 15:35:00,26.97,27.02,26.96,27.0,49993.0,25.7873,25.8351,25.7778,25.816,49993.0
2022-11-17 15:40:00,27.0,27.02,27.0,27.02,24626.0,25.816,25.8351,25.816,25.8351,24626.0
2022-11-17 15:45:00,27.02,27.14,27.02,27.12,113165.0,25.8351,25.9499,25.8351,25.9307,113165.0
2022-11-17 15:50:00,27.12,27.17,27.09,27.11,74842.0,25.9307,25.9786,25.9021,25.9212,74842.0
2022-11-17 15:55:00,27.11,27.14,27.09,27.13,273885.0,25.9212,25.9499,25.9021,25.9403,273885.0
2022-11-18 09:30:00,27.02,27.09,26.92,27.03,212531.0,25.8351,25.9021,25.7395,25.8447,212531.0
2022-11-18 09:35:00,27.02,27.11,27.02,27.03,78742.0,25.8351,25.9212,25.8351,25.8447,78742.0
2022-11-18 09:40:00,27.01,27.05,26.96,27.02,33001.0,25.8256,25.8638,25.7778,25.8351,33001.0
2022-11-18 09:45:00,27.01,27.11,27.01,27.02,37380.0,25.8256,25.9212,25.8256,25.8351,37380.0
2022-11-18 09:50:00,27.03,27.06,26.94,27.06,30357.0,25.8447,25.8734,25.7586,25.8734,30357.0
2022-11-18 09:55:00,27.07,27.25,27.07,27.2,127408.0,25.8829,26.055,25.8829,26.0072,127408.0
2022-11-18 10:00:00,27.2,27.21,27.12,27.16,34129.0,26.0072,26.0168,25.9307,25.969,34129.0
2022-11-18 10:05:00,27.16,27.2,27.09,27.16,35141.0,25.969,26.0072,25.9021,25.969,35141.0
2022-11-18 10:10:00,27.17,27.19,27.14,27.18,28020.0,25.9786,25.9977,25.9499,25.9881,28020.0
2022-11-18 10:15:00,27.17,27.23,27.12,27.17,10248.0,25.9786,26.0359,25.9307,25.9786,10248.0
2022-11-18 10:20:00,27.17,27.21,27.14,27.16,17649.0,25.9786,26.0168,25.9499,25.969,17649.0
2022-11-18 10:25:00,27.17,27.22,27.13,27.22,22037.0,25.9786,26.0264,25.9403,26.0264,22037.0
2022-11-18 10:30:00,27.22,27.23,27.18,27.21,17870.0,26.0264,26.0359,25.9881,26.0168,17870.0
2022-11-18 10:35:00,27.21,27.24,27.2,27.23,12648.0,26.0168,26.0455,26.0072,26.0359,12648.0
2022-11-18 10:40:00,27.24,27.25,27.21,27.24,14046.0,26.0455,26.055,26.0168,26.0455,14046.0
2022-11-18 10:45:00,27.23,27.32,27.22,27.31,24617.0,26.0359,26.122,26.0264,26.1124,24617.0
2022-11-18 10:50:00,27.31,27.35,27.29,27.35,20438.0,26.1124,26.1507,26.0933,26.1507,20438.0
2022-11-18 10:55:00,27.35,27.36,27.28,27.29,34594.0,26.1507,26.1602,26.0837,26.0933,34594.0
2022-11-18 11:00:00,27.3,27.3,27.23,27.26,25360.0,26.1029,26.1029,26.0359,26.0646,25360.0
2022-11-18 11:05:00,27.25,27.27,27.21,27.22,27864.0,26.055,26.0742,26.0168,26.0264,27864.0
2022-11-18 11:10:00,27.23,27.27,27.23,27.27,6968.0,26.0359,26.0742,26.0359,26.0742,6968.0
2022-11-18 11:15:00,27.27,27.31,27.26,27.31,6670.0,26.0742,26.1124,26.0646,26.1124,6670.0
2022-11-18 11:20:00,27.32,27.32,27.29,27.31,19235.0,26.122,26.122,26.0933,26.1124,19235.0
2022-11-18 11:25:00,27.31,27.31,27.24,27.25,12154.0,26.1124,26.1124,26.0455,26.055,12154.0
2022-11-18 11:30:00,27.25,27.25,27.18,27.18,22517.0,26.055,26.055,25.9881,25.9881,22517.0
2022-11-18 11:35:00,27.17,27.17,27.1,27.11,24901.0,25.9786,25.9786,25.9116,25.9212,24901.0
2022-11-18 11:40:00,27.11,27.12,27.08,27.09,21317.0,25.9212,25.9307,25.8925,25.9021,21317.0
2022-11-18 11:45:00,27.11,27.11,27.02,27.02,19071.0,25.9212,25.9212,25.8351,25.8351,19071.0
2022-11-18 11:50:00,27.04,27.09,27.04,27.09,25717.0,25.8543,25.9021,25.8543,25.9021,25717.0
2022-11-18 11:55:00,27.09,27.11,27.07,27.09,10640.0,25.9021,25.9212,25.8829,25.9021,10640.0
2022-11-18 12:00:00,27.1,27.11,27.09,27.11,8427.0,25.9116,25.9212,25.9021,25.9212,8427.0
2022-11-18 12:05:00,27.11,27.11,27.05,27.05,13938.0,25.9212,25.9212,25.8638,25.8638,13938.0
2022-11-18 12:10:00,27.06,27.08,27.05,27.05,12524.0,25.8734,25.8925,25.8638,25.8638,12524.0
2022-11-18 12:15:00,27.05,27.05,26.94,26.95,54114.0,25.8638,25.8638,25.7586,25.7682,54114.0
2022-11-18 12:20:00,26.94,26.99,26.93,26.97,63800.0,25.7586,25.8064,25.7491,25.7873,63800.0
2022-11-18 12:25:00,26.98,27.05,26.98,27.04,33733.0,25.7969,25.8638,25.7969,25.8543,33733.0
2022-11-18 12:30:00,27.03,27.04,27.0,27.04,11925.0,25.8447,25.8543,25.816,25.8543,11925.0
2022-11-18 12:35:00,27.05,27.08,27.05,27.08,14182.0,25.8638,25.8925,25.8638,25.8925,14182.0
2022-11-18 12:40:00,27.07,27.07,27.03,27.03,10810.0,25.8829,25.8829,25.8447,25.8447,10810.0
2022-11-18 12:45:00,27.05,27.06,27.03,27.06,18409.0,25.8638,25.8734,25.8447,25.8734,18409.0
2022-11-18 12:50:00,27.1,27.1,27.05,27.07,11700.0,25.9116,25.9116,25.8638,25.8829,11700.0
2022-11-18 12:55:00,27.06,27.1,27.06,27.1,16348.0,25.8734,25.9116,25.8734,25.9116,16348.0
2022-11-18 13:00:00,27.09,27.1,27.07,27.1,14684.0,25.9021,25.9116,25.8829,25.9116,14684.0
2022-11-18 13:05:00,27.1,27.15,27.09,27.15,17028.0,25.9116,25.9594,25.9021,25.9594,17028.0
2022-11-18 13:10:00,27.14,27.16,27.14,27.14,15346.0,25.9499,25.969,25.9499,25.9499,15346.0
2022-11-18 13:15:00,27.14,27.14,27.11,27.14,18318.0,25.9499,25.9499,25.9212,25.9499,18318.0
2022-11-18 13:20:00,27.14,27.16,27.11,27.16,24539.0,25.9499,25.969,25.9212,25.969,24539.0
2022-11-18 13:25:00,27.16,27.19,27.16,27.19,25734.0,25.969,25.9977,25.969,25.9977,25734.0
2022-11-18 13:30:00,27.18,27.2,27.16,27.16,16704.0,25.9881,26.0072,25.969,25.969,16704.0
2022-11-18 13:35:00,27.17,27.17,27.13,27.13,13622.0,25.9786,25.9786,25.9403,25.9403,13622.0
2022-11-18 13:40:00,27.13,27.14,27.08,27.08,14674.0,25.9403,25.9499,25.8925,25.8925,14674.0
2022-11-18 13:45:00,27.07,27.08,27.07,27.07,6961.0,25.8829,25.8925,25.8829,25.8829,6961.0
2022-11-18 13:50:00,27.07,27.09,27.03,27.04,25845.0,25.8829,25.9021,25.8447,25.8543,25845.0
2022-11-18 13:55:00,27.04,27.07,27.03,27.07,8576.0,25.8543,25.8829,25.8447,25.8829,8576.0
2022-11-18 14:00:00,27.07,27.09,27.07,27.08,9705.0,25.8829,25.9021,25.8829,25.8925,9705.0
2022-11-18 14:05:00,27.07,27.07,27.06,27.06,11664.0,25.8829,25.8829,25.8734,25.8734,11664.0
2022-11-18 14:10:00,27.06,27.06,27.05,27.06,15782.0,25.8734,25.8734,25.8638,25.8734,15782.0
2022-11-18 14:15:00,27.07,27.1,27.07,27.09,18114.0,25.8829,25.9116,25.8829,25.9021,18114.0
2022-11-18 14:20:00,27.09,27.11,27.09,27.11,24057.0,25.9021,25.9212,25.9021,25.9212,24057.0
2022-11-18 14:25:00,27.11,27.12,27.1,27.11,24203.0,25.9212,25.9307,25.9116,25.9212,24203.0
2022-11-18 14:30:00,27.1,27.11,27.07,27.07,58431.0,25.9116,25.9212,25.8829,25.8829,58431.0
2022-11-18 14:35:00,27.07,27.07,27.03,27.06,43087.0,25.8829,25.8829,25.8447,25.8734,43087.0
2022-11-18 14:40:00,27.06,27.11,27.05,27.09,48009.0,25.8734,25.9212,25.8638,25.9021,48009.0
2022-11-18 14:45:00,27.09,27.12,27.08,27.12,16855.0,25.9021,25.9307,25.8925,25.9307,16855.0
2022-11-18 14:50:00,27.13,27.14,27.13,27.14,30260.0,25.9403,25.9499,25.9403,25.9499,30260.0
2022-11-18 14:55:00,27.13,27.17,27.13,27.17,49804.0,25.9403,25.9786,25.9403,25.9786,49804.0
2022-11-18 15:00:00,27.17,27.22,27.16,27.2,50947.0,25.9786,26.0264,25.969,26.0072,50947.0
2022-11-18 15:05:00,27.21,27.24,27.21,27.24,47196.0,26.0168,26.0455,26.0168,26.0455,47196.0
2022-11-18 15:10:00,27.25,27.27,27.24,27.27,85453.0,26.055,26.0742,26.0455,26.0742,85453.0
2022-11-18 15:15:00,27.27,27.27,27.23,27.26,44341.0,26.0742,26.0742,26.0359,26.0646,44341.0
2022-11-18 15:20:00,27.25,27.28,27.23,27.28,48298.0,26.055,26.0837,26.0359,26.0837,48298.0
2022-11-18 15:25:00,27.28,27.33,27.28,27.32,41713.0,26.0837,26.1315,26.0837,26.122,41713.0
2022-11-18 15:30:00,27.33,27.33,27.29,27.31,40517.0,26.1315,26.1315,26.0933,26.1124,40517.0
2022-11-18 15:35:00,27.3,27.35,27.29,27.35,54524.0,26.1029,26.1507,26.0933,26.1507,54524.0
2022-11-18 15:40:00,27.34,27.36,27.31,27.35,87243.0,26.1411,26.1602,26.1124,26.1507,87243.0
2022-11-18 15:45:00,27.35,27.39,27.34,27.37,147305.0,26.1507,26.1889,26.1411,26.1698,147305.0
2022-11-18 15:50:00,27.37,27.38,27.34,27.34,94066.0,26.1698,26.1793,26.1411,26.1411,94066.0
2022-11-18 15:55:00,27.34,27.4,27.34,27.38,373354.0,26.1411,26.1985,26.1411,26.1793,373354.0
2022-11-21 09:30:00,27.17,27.17,27.06,27.11,120445.0,25.9786,25.9786,25.8734,25.9212,120445.0
2022-11-21 09:35:00,27.1,27.12,27.01,27.05,32265.0,25.9116,25.9307,25.8256,25.8638,32265.0
2022-11-21 09:40:00,27.04,27.12,27.02,27.07,45025.0,25.8543,25.9307,25.8351,25.8829,45025.0
2022-11-21 09:45:00,27.06,27.21,27.06,27.17,33576.0,25.8734,26.0168,25.8734,25.9786,33576.0
2022-11-21 09:50:00,27.18,27.25,27.18,27.19,64253.0,25.9881,26.055,25.9881,25.9977,64253.0
2022-11-21 09:55:00,27.19,27.2,27.14,27.14,14695.0,25.9977,26.0072,25.9499,25.9499,14695.0
2022-11-21 10:00:00,27.14,27.18,27.1,27.1,37423.0,25.9499,25.9881,25.9116,25.9116,37423.0
2022-11-21 10:05:00,27.09,27.13,27.04,27.13,34793.0,25.9021,25.9403,25.8543,25.9403,34793.0
2022-11-21 10:10:00,27.13,27.14,27.04,27.04,53401.0,25.9403,25.9499,25.8543,25.8543,53401.0
2022-11-21 10:15:00,27.03,27.07,27.03,27.05,29157.0,25.8447,25.8829,25.8447,25.8638,29157.0
2022-11-21 10:20:00,27.04,27.04,26.98,27.01,23270.0,25.8543,25.8543,25.7969,25.8256,23270.0
2022-11-21 10:25:00,27.01,27.06,27.0,27.04,48006.0,25.8256,25.8734,25.816,25.8543,48006.0
2022-11-21 10:30:00,27.04,27.07,27.02,27.02,10843.0,25.8543,25.8829,25.8351,25.8351,10843.0
2022-11-21 10:35:00,27.05,27.11,27.05,27.09,40223.0,25.8638,25.9212,25.8638,25.9021,40223.0
2022-11-21 10:40:00,27.08,27.1,27.06,27.1,46546.0,25.8925,25.9116,25.8734,25.9116,46546.0
2022-11-21 10:45:00,27.1,27.1,27.05,27.05,18073.0,25.9116,25.9116,25.8638,25.8638,18073.0
2022-11-21 10:50:00,27.03,27.04,26.98,26.99,11251.0,25.8447,25.8543,25.7969,25.8064,11251.0
2022-11-21 10:55:00,26.98,27.02,26.98,27.0,15010.0,25.7969,25.8351,25.7969,25.816,15010.0
2022-11-21 11:00:00,27.0,27.0,26.97,26.99,12263.0,25.816,25.816,25.7873,25.8064,12263.0
2022-11-21 11:05:00,26.99,27.02,26.94,26.95,31966.0,25.8064,25.8351,25.7586,25.7682,31966.0
2022-11-21 11:10:00,26.93,27.0,26.93,27.0,21323.0,25.7491,25.816,25.7491,25.816,21323.0
2022-11-21 11:15:00,27.0,27.0,26.98,26.98,20144.0,25.816,25.816,25.7969,25.7969,20144.0
2022-11-21 11:20:00,26.98,26.98,26.93,26.93,24025.0,25.7969,25.7969,25.7491,25.7491,24025.0
2022-11-21 11:25:00,26.93,26.94,26.88,26.89,20145.0,25.7491,25.7586,25.7013,25.7108,20145.0
2022-11-21 11:30:00,26.9,26.91,26.82,26.82,81103.0,25.7204,25.73,25.6439,25.6439,81103.0
2022-11-21 11:35:00,26.82,26.86,26.82,26.85,22409.0,25.6439,25.6822,25.6439,25.6726,22409.0
2022-11-21 11:40:00,26.85,26.86,26.84,26.85,23608.0,25.6726,25.6822,25.663,25.6726,23608.0
2022-11-21 11:45:00,26.86,26.86,26.84,26.86,23896.0,25.6822,25.6822,25.663,25.6822,23896.0
2022-11-21 11:50:00,26.86,26.87,26.84,26.84,41679.0,25.6822,25.6917,25.663,25.663,41679.0
2022-11-21 11:55:00,26.84,26.84,26.77,26.81,44294.0,25.663,25.663,25.5961,25.6343,44294.0
2022-11-21 12:00:00,26.79,26.92,26.79,26.91,34667.0,25.6152,25.7395,25.6152,25.73,34667.0
2022-11-21 12:05:00,26.92,26.95,26.91,26.94,53833.0,25.7395,25.7682,25.73,25.7586,53833.0
2022-11-21 12:10:00,26.95,26.98,26.95,26.95,21573.0,25.7682,25.7969,25.7682,25.7682,21573.0
2022-11-21 12:15:00,26.94,26.96,26.91,26.92,18297.0,25.7586,25.7778,25.73,25.7395,18297.0
2022-11-21 12:20:00,26.91,26.95,26.91,26.95,17591.0,25.73,25.7682,25.73,25.7682,17591.0
2022-11-21 12:25:00,26.95,26.96,26.93,26.94,17618.0,25.7682,25.7778,25.7491,25.7586,17618.0
2022-11-21 12:30:00,26.95,27.01,26.94,27.01,22081.0,25.7682,25.8256,25.7586,25.8256,22081.0
2022-11-21 12:35:00,27.02,27.03,27.01,27.01,8825.0,25.8351,25.8447,25.8256,25.8256,8825.0
2022-11-21 12:40:00,27.0,27.02,26.99,27.02,15081.0,25.816,25.8351,25.8064,25.8351,15081.0
2022-11-21 12:45:00,27.02,27.05,26.99,26.99,21875.0,25.8351,25.8638,25.8064,25.8064,21875.0
2022-11-21 12:50:00,26.99,27.04,26.99,27.02,15416.0,25.8064,25.8543,25.8064,25.8351,15416.0
2022-11-21 12:55:00,27.03,27.06,27.03,27.06,15616.0,25.8447,25.8734,25.8447,25.8734,15616.0
2022-11-21 13:00:00,27.06,27.09,27.06,27.09,22975.0,25.8734,25.9021,25.8734,25.9021,22975.0
2022-11-21 13:05:00,27.09,27.11,27.08,27.11,23281.0,25.9021,25.9212,25.8925,25.9212,23281.0
2022-11-21 13:10:00,27.12,27.16,27.12,27.15,16586.0,25.9307,25.969,25.9307,25.9594,16586.0
2022-11-21 13:15:00,27.15,27.16,27.12,27.12,8897.0,25.9594,25.969,25.9307,25.9307,8897.0
2022-11-21 13:20:00,27.12,27.13,27.07,27.07,19580.0,25.9307,25.9403,25.8829,25.8829,19580.0
2022-11-21 13:25:00,27.08,27.11,27.08,27.09,16802.0,25.8925,25.9212,25.8925,25.9021,16802.0
2022-11-21 13:30:00,27.1,27.11,27.08,27.1,16775.0,25.9116,25.9212,25.8925,25.9116,16775.0
2022-11-21 13:35:00,27.1,27.12,27.1,27.12,30721.0,25.9116,25.9307,25.9116,25.9307,30721.0
2022-11-21 13:40:00,27.12,27.12,27.07,27.07,17012.0,25.9307,25.9307,25.8829,25.8829,17012.0
2022-11-21 13:45:00,27.07,27.07,27.03,27.03,19598.0,25.8829,25.8829,25.8447,25.8447,19598.0
2022-11-21 13:50:00,27.04,27.07,27.04,27.06,28254.0,25.8543,25.8829,25.8543,25.8734,28254.0
2022-11-21 13:55:00,27.05,27.06,27.04,27.05,21009.0,25.8638,25.8734,25.8543,25.8638,21009.0
2022-11-21 14:00:00,27.05,27.07,27.04,27.07,34899.0,25.8638,25.8829,25.8543,25.8829,34899.0
2022-11-21 14:05:00,27.05,27.09,27.05,27.08,21969.0,25.8638,25.9021,25.8638,25.8925,21969.0
2022-11-21 14:10:00,27.07,27.08,27.03,27.08,17253.0,25.8829,25.8925,25.8447,25.8925,17253.0
2022-11-21 14:15:00,27.08,27.12,27.08,27.11,18743.0,25.8925,25.9307,25.8925,25.9212,18743.0
2022-11-21 14:20:00,27.12,27.13,27.06,27.07,17200.0,25.9307,25.9403,25.8734,25.8829,17200.0
2022-11-21 14:25:00,27.08,27.09,27.06,27.08,24752.0,25.8925,25.9021,25.8734,25.8925,24752.0
2022-11-21 14:30:00,27.08,27.1,27.08,27.09,16554.0,25.8925,25.9116,25.8925,25.9021,16554.0
2022-11-21 14:35:00,27.08,27.09,27.07,27.09,13043.0,25.8925,25.9021,25.8829,25.9021,13043.0
2022-11-21 14:40:00,27.09,27.1,27.09,27.1,30415.0,25.9021,25.9116,25.9021,25.9116,30415.0
2022-11-21 14:45:00,27.09,27.12,27.09,27.12,14301.0,25.9021,25.9307,25.9021,25.9307,14301.0
2022-11-21 14:50:00,27.11,27.13,27.11,27.11,19402.0,25.9212,25.9403,25.9212,25.9212,19402.0
2022-11-21 14:55:00,27.11,27.11,27.09,27.1,55940.0,25.9212,25.9212,25.9021,25.9116,55940.0
2022-11-21 15:00:00,27.1,27.18,27.09,27.16,71742.0,25.9116,25.9881,25.9021,25.969,71742.0
2022-11-21 15:05:00,27.16,27.17,27.13,27.16,41525.0,25.969,25.9786,25.9403,25.969,41525.0
2022-11-21 15:10:00,27.16,27.18,27.15,27.17,22541.0,25.969,25.9881,25.9594,25.9786,22541.0
2022-11-21 15:15:00,27.17,27.2,27.17,27.19,22555.0,25.9786,26.0072,25.9786,25.9977,22555.0
2022-11-21 15:20:00,27.2,27.2,27.15,27.15,29043.0,26.0072,26.0072,25.9594,25.9594,29043.0
2022-11-21 15:25:00,27.14,27.14,27.11,27.12,19988.0,25.9499,25.9499,25.9212,25.9307,19988.0
2022-11-21 15:30:00,27.12,27.16,27.11,27.14,18550.0,25.9307,25.969,25.9212,25.9499,18550.0
2022-11-21 15:35:00,27.14,27.18,27.14,27.15,33643.0,25.9499,25.9881,25.9499,25.9594,33643.0
2022-11-21 15:40:00,27.16,27.16,27.11,27.13,20780.0,25.969,25.969,25.9212,25.9403,20780.0
2022-11-21 15:45:00,27.13,27.18,27.12,27.16,45960.0,25.9403,25.9881,25.9307,25.969,45960.0
2022-11-21 15:50:00,27.17,27.2,27.17,27.19,41838.0,25.9786,26.0072,25.9786,25.9977,41838.0
2022-11-21 15:55:00,27.2,27.2,27.17,27.18,79713.0,26.0072,26.0072,25.9786,25.9881,79713.0
2022-11-22 09:30:00,27.37,27.48,27.37,27.42,145683.0,26.1698,26.275,26.1698,26.2176,145683.0
2022-11-22 09:35:00,27.42,27.62,27.42,27.62,75802.0,26.2176,26.4088,26.2176,26.4088,75802.0
2022-11-22 09:40:00,27.6,27.77,27.55,27.77,158730.0,26.3897,26.5522,26.3419,26.5522,158730.0
2022-11-22 09:45:00,27.77,27.96,27.77,27.96,124050.0,26.5522,26.7339,26.5522,26.7339,124050.0
2022-11-22 09:50:00,27.95,27.98,27.9,27.93,76956.0,26.7244,26.753,26.6765,26.7052,76956.0
2022-11-22 09:55:00,27.93,27.97,27.87,27.94,68316.0,26.7052,26.7435,26.6479,26.7148,68316.0
2022-11-22 10:00:00,27.93,27.93,27.81,27.88,92769.0,26.7052,26.7052,26.5905,26.6574,92769.0
2022-11-22 10:05:00,27.87,27.92,27.81,27.92,86797.0,26.6479,26.6957,26.5905,26.6957,86797.0
2022-11-22 10:10:00,27.93,27.98,27.92,27.98,46887.0,26.7052,26.753,26.6957,26.753,46887.0
2022-11-22 10:15:00,27.98,27.99,27.97,27.97,28480.0,26.753,26.7626,26.7435,26.7435,28480.0
2022-11-22 10:20:00,27.99,28.04,27.98,28.04,43827.0,26.7626,26.8104,26.753,26.8104,43827.0
2022-11-22 10:25:00,28.04,28.12,28.03,28.12,55110.0,26.8104,26.8869,26.8008,26.8869,55110.0
2022-11-22 10:30:00,28.13,28.17,28.08,28.08,37282.0,26.8965,26.9347,26.8487,26.8487,37282.0
2022-11-22 10:35:00,28.08,28.11,28.06,28.1,32768.0,26.8487,26.8773,26.8295,26.8678,32768.0
2022-11-22 10:40:00,28.09,28.1,28.04,28.07,24600.0,26.8582,26.8678,26.8104,26.8391,24600.0
2022-11-22 10:45:00,28.07,28.07,28.02,28.05,18010.0,26.8391,26.8391,26.7913,26.82,18010.0
2022-11-22 10:50:00,28.05,28.07,28.0,28.03,74301.0,26.82,26.8391,26.7722,26.8008,74301.0
2022-11-22 10:55:00,28.03,28.07,28.03,28.05,13641.0,26.8008,26.8391,26.8008,26.82,13641.0
2022-11-22 11:00:00,28.05,28.05,27.99,28.01,22805.0,26.82,26.82,26.7626,26.7817,22805.0
2022-11-22 11:05:00,28.01,28.02,27.96,28.01,16370.0,26.7817,26.7913,26.7339,26.7817,16370.0
2022-11-22 11:10:00,28.02,28.02,27.97,27.97,50842.0,26.7913,26.7913,26.7435,26.7435,50842.0
2022-11-22 11:15:00,27.96,28.01,27.94,28.0,32929.0,26.7339,26.7817,26.7148,26.7722,32929.0
2022-11-22 11:20:00,28.01,28.02,27.99,27.99,38569.0,26.7817,26.7913,26.7626,26.7626,38569.0
2022-11-22 11:25:00,27.99,28.02,27.99,28.0,35500.0,26.7626,26.7913,26.7626,26.7722,35500.0
2022-11-22 11:30:00,27.98,28.0,27.92,27.93,25529.0,26.753,26.7722,26.6957,26.7052,25529.0
2022-11-22 11:35:00,27.93,27.98,27.93,27.98,37593.0,26.7052,26.753,26.7052,26.753,37593.0
2022-11-22 11:40:00,27.98,28.02,27.98,28.01,6747.0,26.753,26.7913,26.753,26.7817,6747.0
2022-11-22 11:45:00,28.01,28.04,28.01,28.04,11900.0,26.7817,26.8104,26.7817,26.8104,11900.0
2022-11-22 11:50:00,28.03,28.08,28.03,28.07,21194.0,26.8008,26.8487,26.8008,26.8391,21194.0
2022-11-22 11:55:00,28.07,28.13,28.07,28.12,15827.0,26.8391,26.8965,26.8391,26.8869,15827.0
2022-11-22 12:00:00,28.12,28.14,28.11,28.11,19915.0,26.8869,26.906,26.8773,26.8773,19915.0
2022-11-22 12:05:00,28.1,28.1,28.07,28.09,28394.0,26.8678,26.8678,26.8391,26.8582,28394.0
2022-11-22 12:10:00,28.1,28.11,28.08,28.08,16362.0,26.8678,26.8773,26.8487,26.8487,16362.0
2022-11-22 12:15:00,28.08,28.08,28.03,28.06,22908.0,26.8487,26.8487,26.8008,26.8295,22908.0
2022-11-22 12:20:00,28.05,28.05,28.01,28.03,30710.0,26.82,26.82,26.7817,26.8008,30710.0
2022-11-22 12:25:00,28.03,28.04,28.02,28.02,3463.0,26.8008,26.8104,26.7913,26.7913,3463.0
2022-11-22 12:30:00,28.02,28.05,28.02,28.05,6572.0,26.7913,26.82,26.7913,26.82,6572.0
2022-11-22 12:35:00,28.05,28.09,28.05,28.08,31228.0,26.82,26.8582,26.82,26.8487,31228.0
2022-11-22 12:40:00,28.09,28.09,28.08,28.09,10535.0,26.8582,26.8582,26.8487,26.8582,10535.0
2022-11-22 12:45:00,28.09,28.11,28.08,28.11,10375.0,26.8582,26.8773,26.8487,26.8773,10375.0
2022-11-22 12:50:00,28.11,28.15,28.11,28.14,13972.0,26.8773,26.9156,26.8773,26.906,13972.0
2022-11-22 12:55:00,28.14,28.17,28.14,28.17,39767.0,26.906,26.9347,26.906,26.9347,39767.0
2022-11-22 13:00:00,28.16,28.17,28.11,28.16,30143.0,26.9251,26.9347,26.8773,26.9251,30143.0
2022-11-22 13:05:00,28.16,28.2,28.14,28.19,16271.0,26.9251,26.9634,26.906,26.9538,16271.0
2022-11-22 13:10:00,28.18,28.21,28.18,28.2,17552.0,26.9443,26.973,26.9443,26.9634,17552.0
2022-11-22 13:15:00,28.21,28.23,28.17,28.2,13791.0,26.973,26.9921,26.9347,26.9634,13791.0
2022-11-22 13:20:00,28.2,28.2,28.18,28.2,19913.0,26.9634,26.9634,26.9443,26.9634,19913.0
2022-11-22 13:25:00,28.2,28.22,28.2,28.21,17128.0,26.9634,26.9825,26.9634,26.973,17128.0
2022-11-22 13:30:00,28.21,28.22,28.19,28.19,17256.0,26.973,26.9825,26.9538,26.9538,17256.0
2022-11-22 13:35:00,28.2,28.2,28.13,28.15,32686.0,26.9634,26.9634,26.8965,26.9156,32686.0
2022-11-22 13:40:00,28.16,28.2,28.16,28.19,11708.0,26.9251,26.9634,26.9251,26.9538,11708.0
2022-11-22 13:45:00,28.18,28.18,28.12,28.13,13547.0,26.9443,26.9443,26.8869,26.8965,13547.0
2022-11-22 13:50:00,28.12,28.14,28.12,28.14,12879.0,26.8869,26.906,26.8869,26.906,12879.0
2022-11-22 13:55:00,28.14,28.18,28.14,28.14,18544.0,26.906,26.9443,26.906,26.906,18544.0
2022-11-22 14:00:00,28.14,28.14,28.09,28.11,25869.0,26.906,26.906,26.8582,26.8773,25869.0
2022-11-22 14:05:00,28.09,28.11,28.09,28.11,20031.0,26.8582,26.8773,26.8582,26.8773,20031.0
2022-11-22 14:10:00,28.11,28.13,28.11,28.13,13737.0,26.8773,26.8965,26.8773,26.8965,13737.0
2022-11-22 14:15:00,28.13,28.16,28.12,28.14,25435.0,26.8965,26.9251,26.8869,26.906,25435.0
2022-11-22 14:20:00,28.13,28.14,28.09,28.1,11676.0,26.8965,26.906,26.8582,26.8678,11676.0
2022-11-22 14:25:00,28.11,28.11,28.08,28.08,36757.0,26.8773,26.8773,26.8487,26.8487,36757.0
2022-11-22 14:30:00,28.08,28.09,28.07,28.07,14156.0,26.8487,26.8582,26.8391,26.8391,14156.0
2022-11-22 14:35:00,28.07,28.11,28.07,28.11,40596.0,26.8391,26.8773,26.8391,26.8773,40596.0
2022-11-22 14:40:00,28.11,28.11,28.08,28.08,10948.0,26.8773,26.8773,26.8487,26.8487,10948.0
2022-11-22 14:45:00,28.09,28.11,28.09,28.1,33592.0,26.8582,26.8773,26.8582,26.8678,33592.0
2022-11-22 14:50:00,28.1,28.14,28.1,28.14,44880.0,26.8678,26.906,26.8678,26.906,44880.0
2022-11-22 14:55:00,28.14,28.17,28.14,28.17,33547.0,26.906,26.9347,26.906,26.9347,33547.0
2022-11-22 15:00:00,28.16,28.2,28.15,28.18,51320.0,26.9251,26.9634,26.9156,26.9443,51320.0
2022-11-22 15:05:00,28.19,28.19,28.16,28.18,28084.0,26.9538,26.9538,26.9251,26.9443,28084.0
2022-11-22 15:10:00,28.18,28.2,28.14,28.16,53660.0,26.9443,26.9634,26.906,26.9251,53660.0
2022-11-22 15:15:00,28.16,28.17,28.15,28.17,30339.0,26.9251,26.9347,26.9156,26.9347,30339.0
2022-11-22 15:20:00,28.17,28.18,28.13,28.14,45670.0,26.9347,26.9443,26.8965,26.906,45670.0
2022-11-22 15:25:00,28.14,28.18,28.14,28.18,46646.0,26.906,26.9443,26.906,26.9443,46646.0
2022-11-22 15:30:00,28.18,28.2,28.16,28.18,45649.0,26.9443,26.9634,26.9251,26.9443,45649.0
2022-11-22 15:35:00,28.18,28.21,28.18,28.21,29746.0,26.9443,26.973,26.9443,26.973,29746.0
2022-11-22 15:40:00,28.21,28.21,28.18,28.21,76791.0,26.973,26.973,26.9443,26.973,76791.0
2022-11-22 15:45:00,28.21,28.23,28.19,28.2,40155.0,26.973,26.9921,26.9538,26.9634,40155.0
2022-11-22 15:50:00,28.2,28.21,28.17,28.21,144779.0,26.9634,26.973,26.9347,26.973,144779.0
2022-11-22 15:55:00,28.22,28.25,28.21,28.24,208699.0,26.9825,27.0112,26.973,27.0016,208699.0
2022-11-23 09:30:00,28.26,28.29,28.06,28.15,145152.0,27.0208,27.0494,26.8295,26.9156,145152.0
2022-11-23 09:35:00,28.14,28.14,28.05,28.1,42364.0,26.906,26.906,26.82,26.8678,42364.0
2022-11-23 09:40:00,28.1,28.12,28.04,28.05,47480.0,26.8678,26.8869,26.8104,26.82,47480.0
2022-11-23 09:45:00,28.05,28.36,28.05,28.33,152445.0,26.82,27.1164,26.82,27.0877,152445.0
2022-11-23 09:50:00,28.34,28.4,28.29,28.32,88250.0,27.0973,27.1546,27.0494,27.0781,88250.0
2022-11-23 09:55:00,28.32,28.36,28.28,28.31,102432.0,27.0781,27.1164,27.0399,27.0686,102432.0
2022-11-23 10:00:00,28.31,28.36,28.22,28.24,103277.0,27.0686,27.1164,26.9825,27.0016,103277.0
2022-11-23 10:05:00,28.23,28.27,28.13,28.13,38673.0,26.9921,27.0303,26.8965,26.8965,38673.0
2022-11-23 10:10:00,28.13,28.14,28.07,28.07,79358.0,26.8965,26.906,26.8391,26.8391,79358.0
2022-11-23 10:15:00,28.06,28.11,28.0,28.1,65431.0,26.8295,26.8773,26.7722,26.8678,65431.0
2022-11-23 10:20:00,28.1,28.11,28.03,28.08,21476.0,26.8678,26.8773,26.8008,26.8487,21476.0
2022-11-23 10:25:00,28.09,28.11,28.02,28.05,35453.0,26.8582,26.8773,26.7913,26.82,35453.0
2022-11-23 10:30:00,28.05,28.1,28.01,28.02,36442.0,26.82,26.8678,26.7817,26.7913,36442.0
2022-11-23 10:35:00,28.03,28.03,28.0,28.01,34866.0,26.8008,26.8008,26.7722,26.7817,34866.0
2022-11-23 10:40:00,28.02,28.14,28.02,28.08,71337.0,26.7913,26.906,26.7913,26.8487,71337.0
2022-11-23 10:45:00,28.09,28.14,28.07,28.12,34394.0,26.8582,26.906,26.8391,26.8869,34394.0
2022-11-23 10:50:00,28.12,28.15,28.1,28.14,29152.0,26.8869,26.9156,26.8678,26.906,29152.0
2022-11-23 10:55:00,28.14,28.19,28.14,28.17,23864.0,26.906,26.9538,26.906,26.9347,23864.0
2022-11-23 11:00:00,28.17,28.17,28.08,28.09,18839.0,26.9347,26.9347,26.8487,26.8582,18839.0
2022-11-23 11:05:00,28.1,28.14,28.09,28.09,35385.0,26.8678,26.906,26.8582,26.8582,35385.0
2022-11-23 11:10:00,28.1,28.19,28.1,28.18,56462.0,26.8678,26.9538,26.8678,26.9443,56462.0
2022-11-23 11:15:00,28.19,28.19,28.16,28.16,18313.0,26.9538,26.9538,26.9251,26.9251,18313.0
2022-11-23 11:20:00,28.16,28.22,28.16,28.21,35596.0,26.9251,26.9825,26.9251,26.973,35596.0
2022-11-23 11:25:00,28.22,28.24,28.19,28.23,46890.0,26.9825,27.0016,26.9538,26.9921,46890.0
2022-11-23 11:30:00,28.22,28.26,28.21,28.26,16494.0,26.9825,27.0208,26.973,27.0208,16494.0
2022-11-23 11:35:00,28.27,28.27,28.21,28.25,63809.0,27.0303,27.0303,26.973,27.0112,63809.0
2022-11-23 11:40:00,28.26,28.26,28.21,28.24,30836.0,27.0208,27.0208,26.973,27.0016,30836.0
2022-11-23 11:45:00,28.23,28.25,28.18,28.18,20501.0,26.9921,27.0112,26.9443,26.9443,20501.0
2022-11-23 11:50:00,28.18,28.2,28.09,28.09,29441.0,26.9443,26.9634,26.8582,26.8582,29441.0
2022-11-23 11:55:00,28.09,28.15,28.08,28.15,37207.0,26.8582,26.9156,26.8487,26.9156,37207.0
2022-11-23 12:00:00,28.15,28.15,28.11,28.14,21076.0,26.9156,26.9156,26.8773,26.906,21076.0
2022-11-23 12:05:00,28.13,28.17,28.11,28.16,18570.0,26.8965,26.9347,26.8773,26.9251,18570.0
2022-11-23 12:10:00,28.17,28.21,28.16,28.21,27089.0,26.9347,26.973,26.9251,26.973,27089.0
2022-11-23 12:15:00,28.2,28.22,28.16,28.16,19525.0,26.9634,26.9825,26.9251,26.9251,19525.0
2022-11-23 12:20:00,28.15,28.18,28.14,28.16,42364.0,26.9156,26.9443,26.906,26.9251,42364.0
2022-11-23 12:25:00,28.16,28.16,28.1,28.1,36905.0,26.9251,26.9251,26.8678,26.8678,36905.0
2022-11-23 12:30:00,28.1,28.16,28.06,28.16,50178.0,26.8678,26.9251,26.8295,26.9251,50178.0
2022-11-23 12:35:00,28.16,28.17,28.14,28.17,9595.0,26.9251,26.9347,26.906,26.9347,9595.0
2022-11-23 12:40:00,28.16,28.16,28.12,28.12,9876.0,26.9251,26.9251,26.8869,26.8869,9876.0
2022-11-23 12:45:00,28.12,28.17,28.12,28.17,17335.0,26.8869,26.9347,26.8869,26.9347,17335.0
2022-11-23 12:50:00,28.17,28.17,28.13,28.16,33609.0,26.9347,26.9347,26.8965,26.9251,33609.0
2022-11-23 12:55:00,28.16,28.18,28.14,28.17,47870.0,26.9251,26.9443,26.906,26.9347,47870.0
2022-11-23 13:00:00,28.18,28.22,28.16,28.22,35056.0,26.9443,26.9825,26.9251,26.9825,35056.0
2022-11-23 13:05:00,28.22,28.25,28.22,28.24,22897.0,26.9825,27.0112,26.9825,27.0016,22897.0
2022-11-23 13:10:00,28.24,28.26,28.23,28.25,32553.0,27.0016,27.0208,26.9921,27.0112,32553.0
2022-11-23 13:15:00,28.25,28.27,28.23,28.24,45572.0,27.0112,27.0303,26.9921,27.0016,45572.0
2022-11-23 13:20:00,28.25,28.26,28.23,28.23,29113.0,27.0112,27.0208,26.9921,26.9921,29113.0
2022-11-23 13:25:00,28.22,28.3,28.22,28.3,38528.0,26.9825,27.059,26.9825,27.059,38528.0
2022-11-23 13:30:00,28.3,28.32,28.29,28.31,74591.0,27.059,27.0781,27.0494,27.0686,74591.0
2022-11-23 13:35:00,28.31,28.34,28.3,28.34,26491.0,27.0686,27.0973,27.059,27.0973,26491.0
2022-11-23 13:40:00,28.33,28.33,28.31,28.32,21193.0,27.0877,27.0877,27.0686,27.0781,21193.0
2022-11-23 13:45:00,28.32,28.34,28.32,28.34,27639.0,27.0781,27.0973,27.0781,27.0973,27639.0
2022-11-23 13:50:00,28.34,28.34,28.26,28.27,60301.0,27.0973,27.0973,27.0208,27.0303,60301.0
2022-11-23 13:55:00,28.27,28.27,28.22,28.22,36904.0,27.0303,27.0303,26.9825,26.9825,36904.0
2022-11-23 14:00:00,28.23,28.56,28.2,28.54,231481.0,26.9921,27.3076,26.9634,27.2885,231481.0
2022-11-23 14:05:00,28.55,28.56,28.41,28.44,37328.0,27.298,27.3076,27.1642,27.1929,37328.0
2022-11-23 14:10:00,28.45,28.46,28.34,28.43,45215.0,27.2024,27.212,27.0973,27.1833,45215.0
2022-11-23 14:15:00,28.44,28.5,28.43,28.44,30102.0,27.1929,27.2502,27.1833,27.1929,30102.0
2022-11-23 14:20:00,28.44,28.52,28.44,28.52,35056.0,27.1929,27.2694,27.1929,27.2694,35056.0
2022-11-23 14:25:00,28.52,28.59,28.51,28.53,81540.0,27.2694,27.3363,27.2598,27.2789,81540.0
2022-11-23 14:30:00,28.53,28.54,28.48,28.48,75905.0,27.2789,27.2885,27.2311,27.2311,75905.0
2022-11-23 14:35:00,28.47,28.47,28.43,28.45,51683.0,27.2215,27.2215,27.1833,27.2024,51683.0
2022-11-23 14:40:00,28.46,28.55,28.46,28.55,59526.0,27.212,27.298,27.212,27.298,59526.0
2022-11-23 14:45:00,28.55,28.61,28.55,28.59,53410.0,27.298,27.3554,27.298,27.3363,53410.0
2022-11-23 14:50:00,28.59,28.6,28.55,28.57,80549.0,27.3363,27.3458,27.298,27.3172,80549.0
2022-11-23 14:55:00,28.57,28.6,28.57,28.58,46863.0,27.3172,27.3458,27.3172,27.3267,46863.0
2022-11-23 15:00:00,28.58,28.59,28.53,28.58,60178.0,27.3267,27.3363,27.2789,27.3267,60178.0
2022-11-23 15:05:00,28.58,28.61,28.56,28.6,98161.0,27.3267,27.3554,27.3076,27.3458,98161.0
2022-11-23 15:10:00,28.6,28.64,28.55,28.64,66256.0,27.3458,27.3841,27.298,27.3841,66256.0
2022-11-23 15:15:00,28.64,28.68,28.61,28.64,85440.0,27.3841,27.4223,27.3554,27.3841,85440.0
2022-11-23 15:20:00,28.64,28.67,28.61,28.67,63254.0,27.3841,27.4128,27.3554,27.4128,63254.0
2022-11-23 15:25:00,28.67,28.72,28.67,28.72,117371.0,27.4128,27.4606,27.4128,27.4606,117371.0
2022-11-23 15:30:00,28.71,28.72,28.69,28.71,87686.0,27.451,27.4606,27.4319,27.451,87686.0
2022-11-23 15:35:00,28.7,28.76,28.7,28.76,68400.0,27.4415,27.4988,27.4415,27.4988,68400.0
2022-11-23 15:40:00,28.76,28.77,28.73,28.77,131051.0,27.4988,27.5084,27.4701,27.5084,131051.0
2022-11-23 15:45:00,28.77,28.78,28.73,28.75,202249.0,27.5084,27.518,27.4701,27.4893,202249.0
2022-11-23 15:50:00,28.76,28.76,28.71,28.72,217465.0,27.4988,27.4988,27.451,27.4606,217465.0
2022-11-23 15:55:00,28.72,28.72,28.68,28.69,191679.0,27.4606,27.4606,27.4223,27.4319,191679.0
2022-11-25 09:30:00,28.6,28.67,28.49,28.52,137611.0,27.3458,27.4128,27.2407,27.2694,137611.0
2022-11-25 09:35:00,28.55,28.66,28.54,28.57,87177.0,27.298,27.4032,27.2885,27.3172,87177.0
2022-11-25 09:40:00,28.55,28.65,28.53,28.62,62591.0,27.298,27.3937,27.2789,27.365,62591.0
2022-11-25 09:45:00,28.61,28.64,28.58,28.61,22218.0,27.3554,27.3841,27.3267,27.3554,22218.0
2022-11-25 09:50:00,28.61,28.69,28.59,28.65,38621.0,27.3554,27.4319,27.3363,27.3937,38621.0
2022-11-25 09:55:00,28.64,28.66,28.59,28.6,23375.0,27.3841,27.4032,27.3363,27.3458,23375.0
2022-11-25 10:00:00,28.63,28.64,28.56,28.56,27844.0,27.3745,27.3841,27.3076,27.3076,27844.0
2022-11-25 10:05:00,28.55,28.59,28.55,28.56,51134.0,27.298,27.3363,27.298,27.3076,51134.0
2022-11-25 10:10:00,28.57,28.57,28.45,28.46,36799.0,27.3172,27.3172,27.2024,27.212,36799.0
2022-11-25 10:15:00,28.45,28.46,28.41,28.45,25403.0,27.2024,27.212,27.1642,27.2024,25403.0
2022-11-25 10:20:00,28.44,28.44,28.37,28.41,38578.0,27.1929,27.1929,27.1259,27.1642,38578.0
2022-11-25 10:25:00,28.4,28.45,28.39,28.41,30094.0,27.1546,27.2024,27.1451,27.1642,30094.0
2022-11-25 10:30:00,28.41,28.51,28.41,28.42,56318.0,27.1642,27.2598,27.1642,27.1737,56318.0
2022-11-25 10:35:00,28.41,28.42,28.34,28.38,28060.0,27.1642,27.1737,27.0973,27.1355,28060.0
2022-11-25 10:40:00,28.39,28.46,28.39,28.45,24630.0,27.1451,27.212,27.1451,27.2024,24630.0
2022-11-25 10:45:00,28.45,28.47,28.42,28.45,47459.0,27.2024,27.2215,27.1737,27.2024,47459.0
2022-11-25 10:50:00,28.45,28.52,28.45,28.47,34408.0,27.2024,27.2694,27.2024,27.2215,34408.0
2022-11-25 10:55:00,28.47,28.48,28.45,28.47,9812.0,27.2215,27.2311,27.2024,27.2215,9812.0
2022-11-25 11:00:00,28.47,28.55,28.46,28.55,24646.0,27.2215,27.298,27.212,27.298,24646.0
2022-11-25 11:05:00,28.55,28.56,28.5,28.54,22564.0,27.298,27.3076,27.2502,27.2885,22564.0
2022-11-25 11:10:00,28.53,28.55,28.5,28.5,22667.0,27.2789,27.298,27.2502,27.2502,22667.0
2022-11-25 11:15:00,28.5,28.54,28.47,28.52,47896.0,27.2502,27.2885,27.2215,27.2694,47896.0
2022-11-25 11:20:00,28.52,28.55,28.5,28.52,22529.0,27.2694,27.298,27.2502,27.2694,22529.0
2022-11-25 11:25:00,28.5,28.5,28.48,28.49,26005.0,27.2502,27.2502,27.2311,27.2407,26005.0
2022-11-25 11:30:00,28.49,28.54,28.47,28.54,28339.0,27.2407,27.2885,27.2215,27.2885,28339.0
2022-11-25 11:35:00,28.54,28.55,28.51,28.54,28060.0,27.2885,27.298,27.2598,27.2885,28060.0
2022-11-25 11:40:00,28.54,28.54,28.51,28.51,21242.0,27.2885,27.2885,27.2598,27.2598,21242.0
2022-11-25 11:45:00,28.52,28.57,28.52,28.57,16195.0,27.2694,27.3172,27.2694,27.3172,16195.0
2022-11-25 11:50:00,28.57,28.59,28.55,28.56,54941.0,27.3172,27.3363,27.298,27.3076,54941.0
2022-11-25 11:55:00,28.56,28.56,28.53,28.54,22243.0,27.3076,27.3076,27.2789,27.2885,22243.0
2022-11-25 12:00:00,28.54,28.55,28.48,28.48,44686.0,27.2885,27.298,27.2311,27.2311,44686.0
2022-11-25 12:05:00,28.48,28.57,28.48,28.56,43963.0,27.2311,27.3172,27.2311,27.3076,43963.0
2022-11-25 12:10:00,28.56,28.61,28.56,28.58,55764.0,27.3076,27.3554,27.3076,27.3267,55764.0
2022-11-25 12:15:00,28.59,28.59,28.55,28.55,59031.0,27.3363,27.3363,27.298,27.298,59031.0
2022-11-25 12:20:00,28.55,28.57,28.51,28.53,45752.0,27.298,27.3172,27.2598,27.2789,45752.0
2022-11-25 12:25:00,28.54,28.58,28.52,28.57,57022.0,27.2885,27.3267,27.2694,27.3172,57022.0
2022-11-25 12:30:00,28.57,28.57,28.54,28.54,24779.0,27.3172,27.3172,27.2885,27.2885,24779.0
2022-11-25 12:35:00,28.54,28.55,28.52,28.54,36430.0,27.2885,27.298,27.2694,27.2885,36430.0
2022-11-25 12:40:00,28.55,28.55,28.52,28.54,22001.0,27.298,27.298,27.2694,27.2885,22001.0
2022-11-25 12:45:00,28.54,28.55,28.49,28.49,23540.0,27.2885,27.298,27.2407,27.2407,23540.0
2022-11-25 12:50:00,28.5,28.52,28.48,28.5,64930.0,27.2502,27.2694,27.2311,27.2502,64930.0
2022-11-25 12:55:00,28.5,28.51,28.42,28.45,250729.0,27.2502,27.2598,27.1737,27.2024,250729.0
2022-11-28 09:30:00,28.37,28.37,28.18,28.22,211560.0,27.1259,27.1259,26.9443,26.9825,211560.0
2022-11-28 09:35:00,28.22,28.28,28.17,28.2,88138.0,26.9825,27.0399,26.9347,26.9634,88138.0
2022-11-28 09:40:00,28.19,28.19,28.04,28.08,102734.0,26.9538,26.9538,26.8104,26.8487,102734.0
2022-11-28 09:45:00,28.08,28.11,28.03,28.09,56474.0,26.8487,26.8773,26.8008,26.8582,56474.0
2022-11-28 09:50:00,28.07,28.14,28.07,28.11,54205.0,26.8391,26.906,26.8391,26.8773,54205.0
2022-11-28 09:55:00,28.1,28.14,28.08,28.09,65858.0,26.8678,26.906,26.8487,26.8582,65858.0
2022-11-28 10:00:00,28.08,28.16,28.02,28.15,56410.0,26.8487,26.9251,26.7913,26.9156,56410.0
2022-11-28 10:05:00,28.17,28.18,28.12,28.18,41078.0,26.9347,26.9443,26.8869,26.9443,41078.0
2022-11-28 10:10:00,28.17,28.21,28.14,28.21,22847.0,26.9347,26.973,26.906,26.973,22847.0
2022-11-28 10:15:00,28.21,28.25,28.18,28.24,40871.0,26.973,27.0112,26.9443,27.0016,40871.0
2022-11-28 10:20:00,28.25,28.26,28.18,28.2,34535.0,27.0112,27.0208,26.9443,26.9634,34535.0
2022-11-28 10:25:00,28.2,28.24,28.14,28.15,34904.0,26.9634,27.0016,26.906,26.9156,34904.0
2022-11-28 10:30:00,28.14,28.14,28.05,28.05,15285.0,26.906,26.906,26.82,26.82,15285.0
2022-11-28 10:35:00,28.04,28.08,28.01,28.02,23572.0,26.8104,26.8487,26.7817,26.7913,23572.0
2022-11-28 10:40:00,28.02,28.05,28.0,28.01,45976.0,26.7913,26.82,26.7722,26.7817,45976.0
2022-11-28 10:45:00,28.01,28.01,27.97,28.01,27310.0,26.7817,26.7817,26.7435,26.7817,27310.0
2022-11-28 10:50:00,28.0,28.0,27.92,27.94,39084.0,26.7722,26.7722,26.6957,26.7148,39084.0
2022-11-28 10:55:00,27.94,27.96,27.91,27.95,24729.0,26.7148,26.7339,26.6861,26.7244,24729.0
2022-11-28 11:00:00,27.96,27.98,27.88,27.9,35899.0,26.7339,26.753,26.6574,26.6765,35899.0
2022-11-28 11:05:00,27.9,27.9,27.79,27.83,68670.0,26.6765,26.6765,26.5714,26.6096,68670.0
2022-11-28 11:10:00,27.82,27.82,27.7,27.7,104937.0,26.6001,26.6001,26.4853,26.4853,104937.0
2022-11-28 11:15:00,27.71,27.75,27.71,27.73,25364.0,26.4949,26.5331,26.4949,26.514,25364.0
2022-11-28 11:20:00,27.72,27.76,27.71,27.74,36739.0,26.5044,26.5427,26.4949,26.5236,36739.0
2022-11-28 11:25:00,27.73,27.79,27.73,27.79,72041.0,26.514,26.5714,26.514,26.5714,72041.0
2022-11-28 11:30:00,27.8,27.81,27.76,27.77,32631.0,26.5809,26.5905,26.5427,26.5522,32631.0
2022-11-28 11:35:00,27.77,27.77,27.66,27.67,51166.0,26.5522,26.5522,26.4471,26.4566,51166.0
2022-11-28 11:40:00,27.67,27.73,27.67,27.69,51552.0,26.4566,26.514,26.4566,26.4758,51552.0
2022-11-28 11:45:00,27.7,27.75,27.7,27.74,50279.0,26.4853,26.5331,26.4853,26.5236,50279.0
2022-11-28 11:50:00,27.74,27.75,27.73,27.73,25109.0,26.5236,26.5331,26.514,26.514,25109.0
2022-11-28 11:55:00,27.73,27.75,27.72,27.73,27602.0,26.514,26.5331,26.5044,26.514,27602.0
2022-11-28 12:00:00,27.73,27.76,27.62,27.71,61492.0,26.514,26.5427,26.4088,26.4949,61492.0
2022-11-28 12:05:00,27.71,27.79,27.69,27.69,22040.0,26.4949,26.5714,26.4758,26.4758,22040.0
2022-11-28 12:10:00,27.7,27.72,27.68,27.7,23322.0,26.4853,26.5044,26.4662,26.4853,23322.0
2022-11-28 12:15:00,27.7,27.71,27.69,27.7,21334.0,26.4853,26.4949,26.4758,26.4853,21334.0
2022-11-28 12:20:00,27.71,27.74,27.71,27.73,13499.0,26.4949,26.5236,26.4949,26.514,13499.0
2022-11-28 12:25:00,27.73,27.73,27.66,27.66,61847.0,26.514,26.514,26.4471,26.4471,61847.0
2022-11-28 12:30:00,27.66,27.71,27.66,27.7,30439.0,26.4471,26.4949,26.4471,26.4853,30439.0
2022-11-28 12:35:00,27.7,27.74,27.7,27.71,20154.0,26.4853,26.5236,26.4853,26.4949,20154.0
2022-11-28 12:40:00,27.71,27.73,27.71,27.72,14463.0,26.4949,26.514,26.4949,26.5044,14463.0
2022-11-28 12:45:00,27.72,27.72,27.67,27.67,22534.0,26.5044,26.5044,26.4566,26.4566,22534.0
2022-11-28 12:50:00,27.67,27.67,27.62,27.63,45186.0,26.4566,26.4566,26.4088,26.4184,45186.0
2022-11-28 12:55:00,27.63,27.63,27.59,27.61,37837.0,26.4184,26.4184,26.3801,26.3993,37837.0
2022-11-28 13:00:00,27.61,27.64,27.59,27.64,26753.0,26.3993,26.4279,26.3801,26.4279,26753.0
2022-11-28 13:05:00,27.63,27.64,27.61,27.61,13710.0,26.4184,26.4279,26.3993,26.3993,13710.0
2022-11-28 13:10:00,27.61,27.67,27.61,27.67,16333.0,26.3993,26.4566,26.3993,26.4566,16333.0
2022-11-28 13:15:00,27.68,27.69,27.62,27.62,26412.0,26.4662,26.4758,26.4088,26.4088,26412.0
2022-11-28 13:20:00,27.62,27.63,27.6,27.63,29967.0,26.4088,26.4184,26.3897,26.4184,29967.0
2022-11-28 13:25:00,27.63,27.64,27.61,27.61,5149.0,26.4184,26.4279,26.3993,26.3993,5149.0
2022-11-28 13:30:00,27.62,27.64,27.61,27.61,10690.0,26.4088,26.4279,26.3993,26.3993,10690.0
2022-11-28 13:35:00,27.62,27.64,27.62,27.62,39687.0,26.4088,26.4279,26.4088,26.4088,39687.0
2022-11-28 13:40:00,27.62,27.62,27.61,27.62,22968.0,26.4088,26.4088,26.3993,26.4088,22968.0
2022-11-28 13:45:00,27.61,27.61,27.58,27.6,29252.0,26.3993,26.3993,26.3706,26.3897,29252.0
2022-11-28 13:50:00,27.6,27.61,27.57,27.57,45614.0,26.3897,26.3993,26.361,26.361,45614.0
2022-11-28 13:55:00,27.57,27.57,27.54,27.54,56194.0,26.361,26.361,26.3323,26.3323,56194.0
2022-11-28 14:00:00,27.54,27.54,27.5,27.51,82158.0,26.3323,26.3323,26.2941,26.3036,82158.0
2022-11-28 14:05:00,27.51,27.54,27.5,27.5,57738.0,26.3036,26.3323,26.2941,26.2941,57738.0
2022-11-28 14:10:00,27.5,27.5,27.48,27.49,37384.0,26.2941,26.2941,26.275,26.2845,37384.0
2022-11-28 14:15:00,27.48,27.48,27.46,27.48,26305.0,26.275,26.275,26.2558,26.275,26305.0
2022-11-28 14:20:00,27.48,27.48,27.46,27.48,28581.0,26.275,26.275,26.2558,26.275,28581.0
2022-11-28 14:25:00,27.48,27.48,27.43,27.43,51712.0,26.275,26.275,26.2272,26.2272,51712.0
2022-11-28 14:30:00,27.43,27.43,27.42,27.43,51500.0,26.2272,26.2272,26.2176,26.2272,51500.0
2022-11-28 14:35:00,27.43,27.44,27.43,27.43,38017.0,26.2272,26.2367,26.2272,26.2272,38017.0
2022-11-28 14:40:00,27.43,27.43,27.41,27.41,48884.0,26.2272,26.2272,26.208,26.208,48884.0
2022-11-28 14:45:00,27.41,27.43,27.4,27.4,25381.0,26.208,26.2272,26.1985,26.1985,25381.0
2022-11-28 14:50:00,27.4,27.41,27.39,27.39,37885.0,26.1985,26.208,26.1889,26.1889,37885.0
2022-11-28 14:55:00,27.39,27.39,27.36,27.37,33197.0,26.1889,26.1889,26.1602,26.1698,33197.0
2022-11-28 15:00:00,27.36,27.38,27.34,27.34,47029.0,26.1602,26.1793,26.1411,26.1411,47029.0
2022-11-28 15:05:00,27.34,27.34,27.3,27.32,65018.0,26.1411,26.1411,26.1029,26.122,65018.0
2022-11-28 15:10:00,27.32,27.32,27.27,27.27,22347.0,26.122,26.122,26.0742,26.0742,22347.0
2022-11-28 15:15:00,27.28,27.3,27.25,27.29,47933.0,26.0837,26.1029,26.055,26.0933,47933.0
2022-11-28 15:20:00,27.3,27.32,27.3,27.3,23894.0,26.1029,26.122,26.1029,26.1029,23894.0
2022-11-28 15:25:00,27.3,27.34,27.3,27.33,27775.0,26.1029,26.1411,26.1029,26.1315,27775.0
2022-11-28 15:30:00,27.34,27.34,27.32,27.32,41188.0,26.1411,26.1411,26.122,26.122,41188.0
2022-11-28 15:35:00,27.32,27.39,27.32,27.39,45539.0,26.122,26.1889,26.122,26.1889,45539.0
2022-11-28 15:40:00,27.38,27.43,27.38,27.41,81834.0,26.1793,26.2272,26.1793,26.208,81834.0
2022-11-28 15:45:00,27.41,27.41,27.32,27.32,134128.0,26.208,26.208,26.122,26.122,134128.0
2022-11-28 15:50:00,27.31,27.36,27.3,27.31,93669.0,26.1124,26.1602,26.1029,26.1124,93669.0
2022-11-28 15:55:00,27.31,27.33,27.29,27.31,243438.0,26.1124,26.1315,26.0933,26.1124,243438.0
2022-11-29 09:30:00,27.74,27.86,27.72,27.83,103796.0,26.5236,26.6383,26.5044,26.6096,103796.0
2022-11-29 09:35:00,27.84,27.86,27.79,27.84,65472.0,26.6192,26.6383,26.5714,26.6192,65472.0
2022-11-29 09:40:00,27.84,27.88,27.71,27.74,44585.0,26.6192,26.6574,26.4949,26.5236,44585.0
2022-11-29 09:45:00,27.73,27.93,27.72,27.91,45348.0,26.514,26.7052,26.5044,26.6861,45348.0
2022-11-29 09:50:00,27.9,27.98,27.9,27.91,70942.0,26.6765,26.753,26.6765,26.6861,70942.0
2022-11-29 09:55:00,27.92,27.93,27.87,27.9,28231.0,26.6957,26.7052,26.6479,26.6765,28231.0
2022-11-29 10:00:00,27.9,27.94,27.86,27.88,36376.0,26.6765,26.7148,26.6383,26.6574,36376.0
2022-11-29 10:05:00,27.87,28.0,27.86,28.0,147145.0,26.6479,26.7722,26.6383,26.7722,147145.0
2022-11-29 10:10:00,28.02,28.11,28.01,28.11,187808.0,26.7913,26.8773,26.7817,26.8773,187808.0
2022-11-29 10:15:00,28.11,28.19,28.11,28.12,44039.0,26.8773,26.9538,26.8773,26.8869,44039.0
2022-11-29 10:20:00,28.15,28.19,28.15,28.17,55119.0,26.9156,26.9538,26.9156,26.9347,55119.0
2022-11-29 10:25:00,28.18,28.24,28.16,28.21,41077.0,26.9443,27.0016,26.9251,26.973,41077.0
2022-11-29 10:30:00,28.22,28.27,28.2,28.24,117364.0,26.9825,27.0303,26.9634,27.0016,117364.0
2022-11-29 10:35:00,28.23,28.3,28.22,28.24,238988.0,26.9921,27.059,26.9825,27.0016,238988.0
2022-11-29 10:40:00,28.22,28.24,28.14,28.14,47187.0,26.9825,27.0016,26.906,26.906,47187.0
2022-11-29 10:45:00,28.14,28.25,28.13,28.23,106564.0,26.906,27.0112,26.8965,26.9921,106564.0
2022-11-29 10:50:00,28.23,28.24,28.16,28.16,30759.0,26.9921,27.0016,26.9251,26.9251,30759.0
2022-11-29 10:55:00,28.14,28.16,28.1,28.1,56874.0,26.906,26.9251,26.8678,26.8678,56874.0
2022-11-29 11:00:00,28.09,28.11,28.05,28.06,97007.0,26.8582,26.8773,26.82,26.8295,97007.0
2022-11-29 11:05:00,28.07,28.12,28.02,28.05,69518.0,26.8391,26.8869,26.7913,26.82,69518.0
2022-11-29 11:10:00,28.05,28.06,27.94,27.97,53913.0,26.82,26.8295,26.7148,26.7435,53913.0
2022-11-29 11:15:00,27.97,27.97,27.86,27.86,41472.0,26.7435,26.7435,26.6383,26.6383,41472.0
2022-11-29 11:20:00,27.86,27.9,27.84,27.88,33017.0,26.6383,26.6765,26.6192,26.6574,33017.0
2022-11-29 11:25:00,27.88,27.91,27.86,27.86,46168.0,26.6574,26.6861,26.6383,26.6383,46168.0
2022-11-29 11:30:00,27.87,27.93,27.86,27.92,29107.0,26.6479,26.7052,26.6383,26.6957,29107.0
2022-11-29 11:35:00,27.91,27.99,27.91,27.97,61900.0,26.6861,26.7626,26.6861,26.7435,61900.0
2022-11-29 11:40:00,27.96,27.96,27.9,27.91,29859.0,26.7339,26.7339,26.6765,26.6861,29859.0
2022-11-29 11:45:00,27.91,27.91,27.86,27.88,20453.0,26.6861,26.6861,26.6383,26.6574,20453.0
2022-11-29 11:50:00,27.88,27.91,27.86,27.9,92558.0,26.6574,26.6861,26.6383,26.6765,92558.0
2022-11-29 11:55:00,27.91,27.95,27.91,27.95,60174.0,26.6861,26.7244,26.6861,26.7244,60174.0
2022-11-29 12:00:00,27.94,27.94,27.91,27.94,12321.0,26.7148,26.7148,26.6861,26.7148,12321.0
2022-11-29 12:05:00,27.94,28.04,27.94,28.03,114091.0,26.7148,26.8104,26.7148,26.8008,114091.0
2022-11-29 12:10:00,28.02,28.02,27.98,27.99,6525.0,26.7913,26.7913,26.753,26.7626,6525.0
2022-11-29 12:15:00,28.0,28.02,27.99,28.0,23564.0,26.7722,26.7913,26.7626,26.7722,23564.0
2022-11-29 12:20:00,28.0,28.0,27.95,27.95,11455.0,26.7722,26.7722,26.7244,26.7244,11455.0
2022-11-29 12:25:00,27.94,27.97,27.94,27.96,36737.0,26.7148,26.7435,26.7148,26.7339,36737.0
2022-11-29 12:30:00,27.96,27.98,27.96,27.98,23918.0,26.7339,26.753,26.7339,26.753,23918.0
2022-11-29 12:35:00,27.99,28.06,27.98,28.03,24601.0,26.7626,26.8295,26.753,26.8008,24601.0
2022-11-29 12:40:00,28.04,28.05,28.02,28.03,24249.0,26.8104,26.82,26.7913,26.8008,24249.0
2022-11-29 12:45:00,28.02,28.03,28.01,28.02,22839.0,26.7913,26.8008,26.7817,26.7913,22839.0
2022-11-29 12:50:00,28.02,28.02,27.99,27.99,9772.0,26.7913,26.7913,26.7626,26.7626,9772.0
2022-11-29 12:55:00,27.99,28.02,27.99,28.01,16180.0,26.7626,26.7913,26.7626,26.7817,16180.0
2022-11-29 13:00:00,28.01,28.04,27.99,28.01,20588.0,26.7817,26.8104,26.7626,26.7817,20588.0
2022-11-29 13:05:00,28.03,28.08,28.03,28.08,21502.0,26.8008,26.8487,26.8008,26.8487,21502.0
2022-11-29 13:10:00,28.08,28.08,28.03,28.08,39276.0,26.8487,26.8487,26.8008,26.8487,39276.0
2022-11-29 13:15:00,28.08,28.08,28.02,28.05,10805.0,26.8487,26.8487,26.7913,26.82,10805.0
2022-11-29 13:20:00,28.04,28.04,28.02,28.04,15206.0,26.8104,26.8104,26.7913,26.8104,15206.0
2022-11-29 13:25:00,28.03,28.03,27.96,27.97,12419.0,26.8008,26.8008,26.7339,26.7435,12419.0
2022-11-29 13:30:00,27.96,27.99,27.96,27.99,30952.0,26.7339,26.7626,26.7339,26.7626,30952.0
2022-11-29 13:35:00,27.99,28.03,27.98,28.02,8627.0,26.7626,26.8008,26.753,26.7913,8627.0
2022-11-29 13:40:00,28.01,28.04,28.01,28.02,21250.0,26.7817,26.8104,26.7817,26.7913,21250.0
2022-11-29 13:45:00,28.02,28.04,28.01,28.01,26566.0,26.7913,26.8104,26.7817,26.7817,26566.0
2022-11-29 13:50:00,28.0,28.04,27.98,28.04,20463.0,26.7722,26.8104,26.753,26.8104,20463.0
2022-11-29 13:55:00,28.05,28.09,28.04,28.08,35387.0,26.82,26.8582,26.8104,26.8487,35387.0
2022-11-29 14:00:00,28.08,28.12,28.07,28.12,26972.0,26.8487,26.8869,26.8391,26.8869,26972.0
2022-11-29 14:05:00,28.12,28.17,28.11,28.16,32142.0,26.8869,26.9347,26.8773,26.9251,32142.0
2022-11-29 14:10:00,28.16,28.17,28.15,28.17,24758.0,26.9251,26.9347,26.9156,26.9347,24758.0
2022-11-29 14:15:00,28.17,28.2,28.16,28.2,27289.0,26.9347,26.9634,26.9251,26.9634,27289.0
2022-11-29 14:20:00,28.2,28.23,28.2,28.2,61683.0,26.9634,26.9921,26.9634,26.9634,61683.0
2022-11-29 14:25:00,28.21,28.23,28.18,28.2,45633.0,26.973,26.9921,26.9443,26.9634,45633.0
2022-11-29 14:30:00,28.19,28.2,28.13,28.15,62782.0,26.9538,26.9634,26.8965,26.9156,62782.0
2022-11-29 14:35:00,28.15,28.16,28.13,28.15,18800.0,26.9156,26.9251,26.8965,26.9156,18800.0
2022-11-29 14:40:00,28.15,28.17,28.15,28.15,24491.0,26.9156,26.9347,26.9156,26.9156,24491.0
2022-11-29 14:45:00,28.16,28.16,28.14,28.15,16341.0,26.9251,26.9251,26.906,26.9156,16341.0
2022-11-29 14:50:00,28.15,28.19,28.15,28.18,43273.0,26.9156,26.9538,26.9156,26.9443,43273.0
2022-11-29 14:55:00,28.18,28.2,28.18,28.2,26147.0,26.9443,26.9634,26.9443,26.9634,26147.0
2022-11-29 15:00:00,28.2,28.2,28.18,28.18,15088.0,26.9634,26.9634,26.9443,26.9443,15088.0
2022-11-29 15:05:00,28.19,28.21,28.19,28.19,45638.0,26.9538,26.973,26.9538,26.9538,45638.0
2022-11-29 15:10:00,28.18,28.18,28.15,28.16,27226.0,26.9443,26.9443,26.9156,26.9251,27226.0
2022-11-29 15:15:00,28.16,28.2,28.16,28.2,24618.0,26.9251,26.9634,26.9251,26.9634,24618.0
2022-11-29 15:20:00,28.2,28.21,28.15,28.15,32444.0,26.9634,26.973,26.9156,26.9156,32444.0
2022-11-29 15:25:00,28.14,28.16,28.14,28.15,25674.0,26.906,26.9251,26.906,26.9156,25674.0
2022-11-29 15:30:00,28.15,28.2,28.14,28.18,48562.0,26.9156,26.9634,26.906,26.9443,48562.0
2022-11-29 15:35:00,28.19,28.19,28.15,28.17,36035.0,26.9538,26.9538,26.9156,26.9347,36035.0
2022-11-29 15:40:00,28.17,28.22,28.16,28.18,92695.0,26.9347,26.9825,26.9251,26.9443,92695.0
2022-11-29 15:45:00,28.17,28.18,28.14,28.18,80092.0,26.9347,26.9443,26.906,26.9443,80092.0
2022-11-29 15:50:00,28.18,28.19,28.13,28.14,78164.0,26.9443,26.9538,26.8965,26.906,78164.0
2022-11-29 15:55:00,28.14,28.17,28.13,28.13,142676.0,26.906,26.9347,26.8965,26.8965,142676.0
2022-11-30 09:30:00,28.53,28.76,28.53,28.72,368883.0,27.2789,27.4988,27.2789,27.4606,368883.0
2022-11-30 09:35:00,28.71,28.81,28.68,28.74,61095.0,27.451,27.5466,27.4223,27.4797,61095.0
2022-11-30 09:40:00,28.75,28.94,28.72,28.88,149999.0,27.4893,27.6709,27.4606,27.6136,149999.0
2022-11-30 09:45:00,28.91,28.92,28.73,28.74,86062.0,27.6423,27.6518,27.4701,27.4797,86062.0
2022-11-30 09:50:00,28.74,28.74,28.56,28.6,79579.0,27.4797,27.4797,27.3076,27.3458,79579.0
2022-11-30 09:55:00,28.6,28.64,28.57,28.61,89809.0,27.3458,27.3841,27.3172,27.3554,89809.0
2022-11-30 10:00:00,28.61,28.61,28.36,28.51,139256.0,27.3554,27.3554,27.1164,27.2598,139256.0
2022-11-30 10:05:00,28.51,28.51,28.41,28.46,63318.0,27.2598,27.2598,27.1642,27.212,63318.0
2022-11-30 10:10:00,28.45,28.48,28.38,28.38,25880.0,27.2024,27.2311,27.1355,27.1355,25880.0
2022-11-30 10:15:00,28.38,28.41,28.28,28.28,34840.0,27.1355,27.1642,27.0399,27.0399,34840.0
2022-11-30 10:20:00,28.29,28.31,28.22,28.28,45853.0,27.0494,27.0686,26.9825,27.0399,45853.0
2022-11-30 10:25:00,28.27,28.27,28.2,28.22,19165.0,27.0303,27.0303,26.9634,26.9825,19165.0
2022-11-30 10:30:00,28.23,28.27,28.14,28.18,25056.0,26.9921,27.0303,26.906,26.9443,25056.0
2022-11-30 10:35:00,28.18,28.21,28.14,28.17,29262.0,26.9443,26.973,26.906,26.9347,29262.0
2022-11-30 10:40:00,28.17,28.23,28.15,28.21,34493.0,26.9347,26.9921,26.9156,26.973,34493.0
2022-11-30 10:45:00,28.18,28.18,28.11,28.13,28302.0,26.9443,26.9443,26.8773,26.8965,28302.0
2022-11-30 10:50:00,28.13,28.23,28.11,28.22,35761.0,26.8965,26.9921,26.8773,26.9825,35761.0
2022-11-30 10:55:00,28.23,28.29,28.22,28.28,32915.0,26.9921,27.0494,26.9825,27.0399,32915.0
2022-11-30 11:00:00,28.29,28.29,28.22,28.23,46676.0,27.0494,27.0494,26.9825,26.9921,46676.0
2022-11-30 11:05:00,28.23,28.35,28.23,28.32,78360.0,26.9921,27.1068,26.9921,27.0781,78360.0
2022-11-30 11:10:00,28.31,28.37,28.31,28.36,36982.0,27.0686,27.1259,27.0686,27.1164,36982.0
2022-11-30 11:15:00,28.37,28.48,28.37,28.42,52382.0,27.1259,27.2311,27.1259,27.1737,52382.0
2022-11-30 11:20:00,28.41,28.48,28.41,28.44,46918.0,27.1642,27.2311,27.1642,27.1929,46918.0
2022-11-30 11:25:00,28.45,28.47,28.42,28.45,28734.0,27.2024,27.2215,27.1737,27.2024,28734.0
2022-11-30 11:30:00,28.45,28.48,28.44,28.44,40441.0,27.2024,27.2311,27.1929,27.1929,40441.0
2022-11-30 11:35:00,28.44,28.47,28.43,28.43,20502.0,27.1929,27.2215,27.1833,27.1833,20502.0
2022-11-30 11:40:00,28.45,28.45,28.38,28.38,15967.0,27.2024,27.2024,27.1355,27.1355,15967.0
2022-11-30 11:45:00,28.37,28.39,28.37,28.39,12040.0,27.1259,27.1451,27.1259,27.1451,12040.0
2022-11-30 11:50:00,28.4,28.41,28.36,28.36,16170.0,27.1546,27.1642,27.1164,27.1164,16170.0
2022-11-30 11:55:00,28.36,28.36,28.31,28.33,28624.0,27.1164,27.1164,27.0686,27.0877,28624.0
2022-11-30 12:00:00,28.32,28.33,28.28,28.3,22310.0,27.0781,27.0877,27.0399,27.059,22310.0
2022-11-30 12:05:00,28.3,28.3,28.26,28.29,34968.0,27.059,27.059,27.0208,27.0494,34968.0
2022-11-30 12:10:00,28.3,28.3,28.25,28.26,31062.0,27.059,27.059,27.0112,27.0208,31062.0
2022-11-30 12:15:00,28.25,28.25,28.2,28.21,16724.0,27.0112,27.0112,26.9634,26.973,16724.0
2022-11-30 12:20:00,28.19,28.27,28.18,28.26,28700.0,26.9538,27.0303,26.9443,27.0208,28700.0
2022-11-30 12:25:00,28.26,28.33,28.26,28.32,49260.0,27.0208,27.0877,27.0208,27.0781,49260.0
2022-11-30 12:30:00,28.31,28.31,28.25,28.25,9334.0,27.0686,27.0686,27.0112,27.0112,9334.0
2022-11-30 12:35:00,28.25,28.25,28.21,28.23,18592.0,27.0112,27.0112,26.973,26.9921,18592.0
2022-11-30 12:40:00,28.24,28.29,28.24,28.28,21269.0,27.0016,27.0494,27.0016,27.0399,21269.0
2022-11-30 12:45:00,28.28,28.31,28.28,28.31,22990.0,27.0399,27.0686,27.0399,27.0686,22990.0
2022-11-30 12:50:00,28.32,28.34,28.32,28.32,18513.0,27.0781,27.0973,27.0781,27.0781,18513.0
2022-11-30 12:55:00,28.32,28.32,28.27,28.29,32895.0,27.0781,27.0781,27.0303,27.0494,32895.0
2022-11-30 13:00:00,28.29,28.3,28.27,28.29,26569.0,27.0494,27.059,27.0303,27.0494,26569.0
2022-11-30 13:05:00,28.29,28.3,28.26,28.29,19740.0,27.0494,27.059,27.0208,27.0494,19740.0
2022-11-30 13:10:00,28.28,28.29,28.26,28.26,18909.0,27.0399,27.0494,27.0208,27.0208,18909.0
2022-11-30 13:15:00,28.26,28.27,28.23,28.23,28186.0,27.0208,27.0303,26.9921,26.9921,28186.0
2022-11-30 13:20:00,28.23,28.23,28.2,28.22,19215.0,26.9921,26.9921,26.9634,26.9825,19215.0
2022-11-30 13:25:00,28.23,28.25,28.13,28.14,38945.0,26.9921,27.0112,26.8965,26.906,38945.0
2022-11-30 13:30:00,28.12,28.6,28.09,28.46,161314.0,26.8869,27.3458,26.8582,27.212,161314.0
2022-11-30 13:35:00,28.47,28.66,28.45,28.58,54051.0,27.2215,27.4032,27.2024,27.3267,54051.0
2022-11-30 13:40:00,28.59,28.64,28.54,28.6,39664.0,27.3363,27.3841,27.2885,27.3458,39664.0
2022-11-30 13:45:00,28.56,28.59,28.45,28.55,61397.0,27.3076,27.3363,27.2024,27.298,61397.0
2022-11-30 13:50:00,28.55,28.58,28.5,28.55,81061.0,27.298,27.3267,27.2502,27.298,81061.0
2022-11-30 13:55:00,28.55,28.77,28.55,28.75,76503.0,27.298,27.5084,27.298,27.4893,76503.0
2022-11-30 14:00:00,28.74,28.88,28.74,28.86,74732.0,27.4797,27.6136,27.4797,27.5944,74732.0
2022-11-30 14:05:00,28.87,28.89,28.77,28.77,81671.0,27.604,27.6231,27.5084,27.5084,81671.0
2022-11-30 14:10:00,28.76,28.84,28.76,28.82,79678.0,27.4988,27.5753,27.4988,27.5562,79678.0
2022-11-30 14:15:00,28.83,28.94,28.83,28.94,77277.0,27.5658,27.6709,27.5658,27.6709,77277.0
2022-11-30 14:20:00,28.94,29.0,28.9,28.9,75937.0,27.6709,27.7283,27.6327,27.6327,75937.0
2022-11-30 14:25:00,28.9,28.94,28.89,28.89,28315.0,27.6327,27.6709,27.6231,27.6231,28315.0
2022-11-30 14:30:00,28.89,28.91,28.82,28.91,35486.0,27.6231,27.6423,27.5562,27.6423,35486.0
2022-11-30 14:35:00,28.91,28.94,28.9,28.92,34837.0,27.6423,27.6709,27.6327,27.6518,34837.0
2022-11-30 14:40:00,28.93,29.0,28.91,28.91,76738.0,27.6614,27.7283,27.6423,27.6423,76738.0
2022-11-30 14:45:00,28.91,28.98,28.91,28.98,35563.0,27.6423,27.7092,27.6423,27.7092,35563.0
2022-11-30 14:50:00,28.98,29.08,28.98,29.06,110282.0,27.7092,27.8048,27.7092,27.7857,110282.0
2022-11-30 14:55:00,29.06,29.07,29.04,29.07,61872.0,27.7857,27.7952,27.7666,27.7952,61872.0
2022-11-30 15:00:00,29.07,29.07,29.02,29.07,49023.0,27.7952,27.7952,27.7474,27.7952,49023.0
2022-11-30 15:05:00,29.07,29.1,29.06,29.1,50391.0,27.7952,27.8239,27.7857,27.8239,50391.0
2022-11-30 15:10:00,29.1,29.17,29.1,29.16,72138.0,27.8239,27.8909,27.8239,27.8813,72138.0
2022-11-30 15:15:00,29.16,29.17,29.12,29.13,41906.0,27.8813,27.8909,27.843,27.8526,41906.0
2022-11-30 15:20:00,29.13,29.16,29.12,29.14,53161.0,27.8526,27.8813,27.843,27.8622,53161.0
2022-11-30 15:25:00,29.14,29.17,29.14,29.14,44761.0,27.8622,27.8909,27.8622,27.8622,44761.0
2022-11-30 15:30:00,29.14,29.24,29.14,29.22,73637.0,27.8622,27.9578,27.8622,27.9387,73637.0
2022-11-30 15:35:00,29.21,29.23,29.17,29.18,81091.0,27.9291,27.9482,27.8909,27.9004,81091.0
2022-11-30 15:40:00,29.18,29.18,29.07,29.09,183600.0,27.9004,27.9004,27.7952,27.8144,183600.0
2022-11-30 15:45:00,29.08,29.11,29.0,29.01,134146.0,27.8048,27.8335,27.7283,27.7379,134146.0
2022-11-30 15:50:00,29.01,29.07,29.0,29.07,102969.0,27.7379,27.7952,27.7283,27.7952,102969.0
2022-11-30 15:55:00,29.08,29.08,29.02,29.06,200806.0,27.8048,27.8048,27.7474,27.7857,200806.0
2022-12-01 09:30:00,29.79,29.93,29.73,29.79,415390.0,28.4837,28.6175,28.4263,28.4837,415390.0
2022-12-01 09:35:00,29.8,29.89,29.7,29.74,153299.0,28.4932,28.5793,28.3976,28.4359,153299.0
2022-12-01 09:40:00,29.74,29.91,29.73,29.89,73246.0,28.4359,28.5984,28.4263,28.5793,73246.0
2022-12-01 09:45:00,29.9,29.99,29.9,29.98,85647.0,28.5888,28.6749,28.5888,28.6653,85647.0
2022-12-01 09:50:00,29.98,30.18,29.98,30.18,197596.0,28.6653,28.8566,28.6653,28.8566,197596.0
2022-12-01 09:55:00,30.18,30.24,30.18,30.2,160124.0,28.8566,28.9139,28.8566,28.8757,160124.0
2022-12-01 10:00:00,30.2,30.27,30.11,30.15,198452.0,28.8757,28.9426,28.7896,28.8279,198452.0
2022-12-01 10:05:00,30.14,30.2,30.07,30.1,73563.0,28.8183,28.8757,28.7514,28.7801,73563.0
2022-12-01 10:10:00,30.09,30.12,30.01,30.03,114656.0,28.7705,28.7992,28.694,28.7131,114656.0
2022-12-01 10:15:00,30.04,30.04,29.82,29.84,146457.0,28.7227,28.7227,28.5124,28.5315,146457.0
2022-12-01 10:20:00,29.84,29.85,29.73,29.73,129282.0,28.5315,28.541,28.4263,28.4263,129282.0
2022-12-01 10:25:00,29.73,29.73,29.52,29.56,147083.0,28.4263,28.4263,28.2255,28.2638,147083.0
2022-12-01 10:30:00,29.56,29.61,29.45,29.61,153456.0,28.2638,28.3116,28.1586,28.3116,153456.0
2022-12-01 10:35:00,29.61,29.66,29.55,29.62,69423.0,28.3116,28.3594,28.2542,28.3211,69423.0
2022-12-01 10:40:00,29.63,29.63,29.52,29.59,62321.0,28.3307,28.3307,28.2255,28.2924,62321.0
2022-12-01 10:45:00,29.59,29.7,29.52,29.7,45347.0,28.2924,28.3976,28.2255,28.3976,45347.0
2022-12-01 10:50:00,29.7,29.75,29.67,29.71,53469.0,28.3976,28.4454,28.3689,28.4072,53469.0
2022-12-01 10:55:00,29.7,29.82,29.63,29.8,50136.0,28.3976,28.5124,28.3307,28.4932,50136.0
2022-12-01 11:00:00,29.8,29.9,29.8,29.9,98881.0,28.4932,28.5888,28.4932,28.5888,98881.0
2022-12-01 11:05:00,29.89,29.97,29.86,29.96,46465.0,28.5793,28.6558,28.5506,28.6462,46465.0
2022-12-01 11:10:00,29.96,29.98,29.89,29.98,50439.0,28.6462,28.6653,28.5793,28.6653,50439.0
2022-12-01 11:15:00,29.98,29.98,29.9,29.95,36646.0,28.6653,28.6653,28.5888,28.6366,36646.0
2022-12-01 11:20:00,29.95,29.98,29.93,29.94,92994.0,28.6366,28.6653,28.6175,28.6271,92994.0
2022-12-01 11:25:00,29.95,29.98,29.92,29.96,50806.0,28.6366,28.6653,28.608,28.6462,50806.0
2022-12-01 11:30:00,29.96,30.0,29.92,29.97,49702.0,28.6462,28.6845,28.608,28.6558,49702.0
2022-12-01 11:35:00,29.99,30.02,29.95,30.0,34466.0,28.6749,28.7036,28.6366,28.6845,34466.0
2022-12-01 11:40:00,30.0,30.07,29.98,30.04,62286.0,28.6845,28.7514,28.6653,28.7227,62286.0
2022-12-01 11:45:00,30.05,30.07,30.02,30.02,38999.0,28.7323,28.7514,28.7036,28.7036,38999.0
2022-12-01 11:50:00,30.02,30.08,30.01,30.07,48563.0,28.7036,28.7609,28.694,28.7514,48563.0
2022-12-01 11:55:00,30.07,30.07,30.04,30.05,60588.0,28.7514,28.7514,28.7227,28.7323,60588.0
2022-12-01 12:00:00,30.05,30.05,29.88,29.89,47388.0,28.7323,28.7323,28.5697,28.5793,47388.0
2022-12-01 12:05:00,29.89,29.94,29.88,29.92,26385.0,28.5793,28.6271,28.5697,28.608,26385.0
2022-12-01 12:10:00,29.93,29.99,29.92,29.98,53780.0,28.6175,28.6749,28.608,28.6653,53780.0
2022-12-01 12:15:00,29.98,29.98,29.91,29.91,53534.0,28.6653,28.6653,28.5984,28.5984,53534.0
2022-12-01 12:20:00,29.91,29.99,29.89,29.98,45590.0,28.5984,28.6749,28.5793,28.6653,45590.0
2022-12-01 12:25:00,29.99,30.06,29.99,30.06,31279.0,28.6749,28.7418,28.6749,28.7418,31279.0
2022-12-01 12:30:00,30.05,30.07,30.02,30.05,53383.0,28.7323,28.7514,28.7036,28.7323,53383.0
2022-12-01 12:35:00,30.05,30.07,30.04,30.04,23207.0,28.7323,28.7514,28.7227,28.7227,23207.0
2022-12-01 12:40:00,30.04,30.05,30.0,30.01,28122.0,28.7227,28.7323,28.6845,28.694,28122.0
2022-12-01 12:45:00,30.01,30.05,30.0,30.0,37281.0,28.694,28.7323,28.6845,28.6845,37281.0
2022-12-01 12:50:00,30.0,30.03,29.96,29.98,21780.0,28.6845,28.7131,28.6462,28.6653,21780.0
2022-12-01 12:55:00,29.99,30.02,29.93,29.98,22996.0,28.6749,28.7036,28.6175,28.6653,22996.0
2022-12-01 13:00:00,29.98,30.0,29.93,29.93,36093.0,28.6653,28.6845,28.6175,28.6175,36093.0
2022-12-01 13:05:00,29.93,30.02,29.93,29.96,52001.0,28.6175,28.7036,28.6175,28.6462,52001.0
2022-12-01 13:10:00,29.95,29.97,29.93,29.94,34239.0,28.6366,28.6558,28.6175,28.6271,34239.0
2022-12-01 13:15:00,29.94,29.96,29.89,29.9,30228.0,28.6271,28.6462,28.5793,28.5888,30228.0
2022-12-01 13:20:00,29.9,29.94,29.89,29.91,45095.0,28.5888,28.6271,28.5793,28.5984,45095.0
2022-12-01 13:25:00,29.91,29.92,29.88,29.89,38164.0,28.5984,28.608,28.5697,28.5793,38164.0
2022-12-01 13:30:00,29.89,29.92,29.89,29.91,31342.0,28.5793,28.608,28.5793,28.5984,31342.0
2022-12-01 13:35:00,29.93,29.98,29.93,29.98,27267.0,28.6175,28.6653,28.6175,28.6653,27267.0
2022-12-01 13:40:00,29.98,30.01,29.98,30.0,22629.0,28.6653,28.694,28.6653,28.6845,22629.0
2022-12-01 13:45:00,30.02,30.04,30.02,30.03,23108.0,28.7036,28.7227,28.7036,28.7131,23108.0
2022-12-01 13:50:00,30.04,30.04,29.95,29.96,18123.0,28.7227,28.7227,28.6366,28.6462,18123.0
2022-12-01 13:55:00,29.97,30.02,29.97,30.02,20958.0,28.6558,28.7036,28.6558,28.7036,20958.0
2022-12-01 14:00:00,30.01,30.02,29.93,29.94,35178.0,28.694,28.7036,28.6175,28.6271,35178.0
2022-12-01 14:05:00,29.95,29.97,29.93,29.94,19486.0,28.6366,28.6558,28.6175,28.6271,19486.0
2022-12-01 14:10:00,29.94,29.98,29.93,29.98,34784.0,28.6271,28.6653,28.6175,28.6653,34784.0
2022-12-01 14:15:00,29.99,30.05,29.99,30.05,30275.0,28.6749,28.7323,28.6749,28.7323,30275.0
2022-12-01 14:20:00,30.05,30.05,29.99,30.0,52298.0,28.7323,28.7323,28.6749,28.6845,52298.0
2022-12-01 14:25:00,30.0,30.01,29.93,29.93,23457.0,28.6845,28.694,28.6175,28.6175,23457.0
2022-12-01 14:30:00,29.93,29.95,29.89,29.94,48528.0,28.6175,28.6366,28.5793,28.6271,48528.0
2022-12-01 14:35:00,29.94,29.95,29.92,29.95,31891.0,28.6271,28.6366,28.608,28.6366,31891.0
2022-12-01 14:40:00,29.94,29.98,29.94,29.95,43237.0,28.6271,28.6653,28.6271,28.6366,43237.0
2022-12-01 14:45:00,29.95,29.97,29.94,29.96,24049.0,28.6366,28.6558,28.6271,28.6462,24049.0
2022-12-01 14:50:00,29.96,30.0,29.95,29.98,35946.0,28.6462,28.6845,28.6366,28.6653,35946.0
2022-12-01 14:55:00,29.98,29.98,29.94,29.96,50187.0,28.6653,28.6653,28.6271,28.6462,50187.0
2022-12-01 15:00:00,29.96,29.98,29.93,29.94,63515.0,28.6462,28.6653,28.6175,28.6271,63515.0
2022-12-01 15:05:00,29.93,29.95,29.91,29.91,51215.0,28.6175,28.6366,28.5984,28.5984,51215.0
2022-12-01 15:10:00,29.91,29.95,29.86,29.86,39972.0,28.5984,28.6366,28.5506,28.5506,39972.0
2022-12-01 15:15:00,29.87,29.91,29.86,29.91,28298.0,28.5602,28.5984,28.5506,28.5984,28298.0
2022-12-01 15:20:00,29.91,29.91,29.84,29.88,44835.0,28.5984,28.5984,28.5315,28.5697,44835.0
2022-12-01 15:25:00,29.88,29.93,29.84,29.91,78086.0,28.5697,28.6175,28.5315,28.5984,78086.0
2022-12-01 15:30:00,29.93,30.0,29.93,29.98,90926.0,28.6175,28.6845,28.6175,28.6653,90926.0
2022-12-01 15:35:00,30.0,30.02,29.98,30.02,79938.0,28.6845,28.7036,28.6653,28.7036,79938.0
2022-12-01 15:40:00,30.02,30.05,30.0,30.0,104369.0,28.7036,28.7323,28.6845,28.6845,104369.0
2022-12-01 15:45:00,30.0,30.03,29.99,30.0,91538.0,28.6845,28.7131,28.6749,28.6845,91538.0
2022-12-01 15:50:00,30.0,30.05,29.99,30.0,148537.0,28.6845,28.7323,28.6749,28.6845,148537.0
2022-12-01 15:55:00,30.0,30.04,29.99,30.03,396367.0,28.6845,28.7227,28.6749,28.7131,396367.0
2022-12-02 09:30:00,29.35,29.36,29.16,29.35,302153.0,28.063,28.0725,27.8813,28.063,302153.0
2022-12-02 09:35:00,29.36,29.44,29.3,29.34,177263.0,28.0725,28.149,28.0152,28.0534,177263.0
2022-12-02 09:40:00,29.33,29.37,29.28,29.35,63973.0,28.0438,28.0821,27.996,28.063,63973.0
2022-12-02 09:45:00,29.35,29.49,29.33,29.33,49878.0,28.063,28.1968,28.0438,28.0438,49878.0
2022-12-02 09:50:00,29.34,29.38,29.29,29.38,56182.0,28.0534,28.0916,28.0056,28.0916,56182.0
2022-12-02 09:55:00,29.39,29.45,29.39,29.4,33185.0,28.1012,28.1586,28.1012,28.1108,33185.0
2022-12-02 10:00:00,29.4,29.44,29.36,29.38,35938.0,28.1108,28.149,28.0725,28.0916,35938.0
2022-12-02 10:05:00,29.38,29.45,29.32,29.45,50739.0,28.0916,28.1586,28.0343,28.1586,50739.0
2022-12-02 10:10:00,29.45,29.54,29.45,29.53,44698.0,28.1586,28.2446,28.1586,28.2351,44698.0
2022-12-02 10:15:00,29.53,29.54,29.39,29.42,52314.0,28.2351,28.2446,28.1012,28.1299,52314.0
2022-12-02 10:20:00,29.41,29.44,29.36,29.42,92490.0,28.1203,28.149,28.0725,28.1299,92490.0
2022-12-02 10:25:00,29.41,29.46,29.33,29.36,72404.0,28.1203,28.1681,28.0438,28.0725,72404.0
2022-12-02 10:30:00,29.35,29.52,29.31,29.51,66340.0,28.063,28.2255,28.0247,28.2159,66340.0
2022-12-02 10:35:00,29.49,29.5,29.44,29.44,29871.0,28.1968,28.2064,28.149,28.149,29871.0
2022-12-02 10:40:00,29.44,29.51,29.41,29.51,33873.0,28.149,28.2159,28.1203,28.2159,33873.0
2022-12-02 10:45:00,29.5,29.57,29.48,29.57,28307.0,28.2064,28.2733,28.1873,28.2733,28307.0
2022-12-02 10:50:00,29.57,29.61,29.5,29.61,37136.0,28.2733,28.3116,28.2064,28.3116,37136.0
2022-12-02 10:55:00,29.6,29.6,29.5,29.53,24441.0,28.302,28.302,28.2064,28.2351,24441.0
2022-12-02 11:00:00,29.54,29.54,29.47,29.5,37959.0,28.2446,28.2446,28.1777,28.2064,37959.0
2022-12-02 11:05:00,29.5,29.62,29.5,29.61,64119.0,28.2064,28.3211,28.2064,28.3116,64119.0
2022-12-02 11:10:00,29.61,29.68,29.57,29.66,56784.0,28.3116,28.3785,28.2733,28.3594,56784.0
2022-12-02 11:15:00,29.67,29.67,29.57,29.57,31637.0,28.3689,28.3689,28.2733,28.2733,31637.0
2022-12-02 11:20:00,29.57,29.61,29.57,29.61,22264.0,28.2733,28.3116,28.2733,28.3116,22264.0
2022-12-02 11:25:00,29.61,29.7,29.61,29.7,29577.0,28.3116,28.3976,28.3116,28.3976,29577.0
2022-12-02 11:30:00,29.69,29.79,29.69,29.78,62175.0,28.3881,28.4837,28.3881,28.4741,62175.0
2022-12-02 11:35:00,29.78,29.85,29.74,29.83,83413.0,28.4741,28.541,28.4359,28.5219,83413.0
2022-12-02 11:40:00,29.83,29.85,29.82,29.82,29979.0,28.5219,28.541,28.5124,28.5124,29979.0
2022-12-02 11:45:00,29.82,29.91,29.82,29.84,49013.0,28.5124,28.5984,28.5124,28.5315,49013.0
2022-12-02 11:50:00,29.85,29.85,29.8,29.84,24678.0,28.541,28.541,28.4932,28.5315,24678.0
2022-12-02 11:55:00,29.83,29.86,29.82,29.82,17381.0,28.5219,28.5506,28.5124,28.5124,17381.0
2022-12-02 12:00:00,29.82,29.86,29.81,29.85,23969.0,28.5124,28.5506,28.5028,28.541,23969.0
2022-12-02 12:05:00,29.84,29.88,29.82,29.86,25420.0,28.5315,28.5697,28.5124,28.5506,25420.0
2022-12-02 12:10:00,29.87,29.98,29.87,29.96,76779.0,28.5602,28.6653,28.5602,28.6462,76779.0
2022-12-02 12:15:00,29.95,29.96,29.89,29.89,86038.0,28.6366,28.6462,28.5793,28.5793,86038.0
2022-12-02 12:20:00,29.89,29.93,29.89,29.9,71196.0,28.5793,28.6175,28.5793,28.5888,71196.0
2022-12-02 12:25:00,29.91,29.92,29.88,29.9,76900.0,28.5984,28.608,28.5697,28.5888,76900.0
2022-12-02 12:30:00,29.9,29.92,29.88,29.91,40589.0,28.5888,28.608,28.5697,28.5984,40589.0
2022-12-02 12:35:00,29.9,29.9,29.84,29.87,9298.0,28.5888,28.5888,28.5315,28.5602,9298.0
2022-12-02 12:40:00,29.87,29.88,29.84,29.86,21705.0,28.5602,28.5697,28.5315,28.5506,21705.0
2022-12-02 12:45:00,29.85,29.86,29.79,29.79,16823.0,28.541,28.5506,28.4837,28.4837,16823.0
2022-12-02 12:50:00,29.79,29.8,29.77,29.78,38166.0,28.4837,28.4932,28.4645,28.4741,38166.0
2022-12-02 12:55:00,29.78,29.83,29.78,29.79,31313.0,28.4741,28.5219,28.4741,28.4837,31313.0
2022-12-02 13:00:00,29.79,29.89,29.79,29.85,36036.0,28.4837,28.5793,28.4837,28.541,36036.0
2022-12-02 13:05:00,29.84,29.84,29.82,29.83,43704.0,28.5315,28.5315,28.5124,28.5219,43704.0
2022-12-02 13:10:00,29.82,29.83,29.77,29.81,55544.0,28.5124,28.5219,28.4645,28.5028,55544.0
2022-12-02 13:15:00,29.81,29.84,29.8,29.82,36589.0,28.5028,28.5315,28.4932,28.5124,36589.0
2022-12-02 13:20:00,29.82,29.87,29.82,29.82,18469.0,28.5124,28.5602,28.5124,28.5124,18469.0
2022-12-02 13:25:00,29.82,29.85,29.82,29.84,39832.0,28.5124,28.541,28.5124,28.5315,39832.0
2022-12-02 13:30:00,29.84,29.86,29.82,29.85,22478.0,28.5315,28.5506,28.5124,28.541,22478.0
2022-12-02 13:35:00,29.84,29.84,29.79,29.8,33410.0,28.5315,28.5315,28.4837,28.4932,33410.0
2022-12-02 13:40:00,29.8,29.84,29.8,29.83,34730.0,28.4932,28.5315,28.4932,28.5219,34730.0
2022-12-02 13:45:00,29.84,29.84,29.8,29.82,15023.0,28.5315,28.5315,28.4932,28.5124,15023.0
2022-12-02 13:50:00,29.82,29.82,29.78,29.8,18713.0,28.5124,28.5124,28.4741,28.4932,18713.0
2022-12-02 13:55:00,29.79,29.81,29.77,29.81,30094.0,28.4837,28.5028,28.4645,28.5028,30094.0
2022-12-02 14:00:00,29.8,29.84,29.8,29.84,25519.0,28.4932,28.5315,28.4932,28.5315,25519.0
2022-12-02 14:05:00,29.83,29.84,29.77,29.79,32414.0,28.5219,28.5315,28.4645,28.4837,32414.0
2022-12-02 14:10:00,29.79,29.79,29.74,29.79,33983.0,28.4837,28.4837,28.4359,28.4837,33983.0
2022-12-02 14:15:00,29.8,29.83,29.8,29.82,29123.0,28.4932,28.5219,28.4932,28.5124,29123.0
2022-12-02 14:20:00,29.82,29.86,29.82,29.84,29525.0,28.5124,28.5506,28.5124,28.5315,29525.0
2022-12-02 14:25:00,29.84,29.85,29.82,29.85,16804.0,28.5315,28.541,28.5124,28.541,16804.0
2022-12-02 14:30:00,29.85,29.88,29.84,29.88,39145.0,28.541,28.5697,28.5315,28.5697,39145.0
2022-12-02 14:35:00,29.88,29.9,29.88,29.89,21243.0,28.5697,28.5888,28.5697,28.5793,21243.0
2022-12-02 14:40:00,29.89,29.94,29.89,29.93,26086.0,28.5793,28.6271,28.5793,28.6175,26086.0
2022-12-02 14:45:00,29.93,29.96,29.91,29.93,54784.0,28.6175,28.6462,28.5984,28.6175,54784.0
2022-12-02 14:50:00,29.93,29.96,29.93,29.95,38615.0,28.6175,28.6462,28.6175,28.6366,38615.0
2022-12-02 14:55:00,29.94,29.98,29.93,29.96,33436.0,28.6271,28.6653,28.6175,28.6462,33436.0
2022-12-02 15:00:00,29.97,30.0,29.94,29.99,43807.0,28.6558,28.6845,28.6271,28.6749,43807.0
2022-12-02 15:05:00,29.98,30.0,29.97,29.99,74775.0,28.6653,28.6845,28.6558,28.6749,74775.0
2022-12-02 15:10:00,29.99,29.99,29.95,29.98,47212.0,28.6749,28.6749,28.6366,28.6653,47212.0
2022-12-02 15:15:00,29.98,29.99,29.97,29.98,30910.0,28.6653,28.6749,28.6558,28.6653,30910.0
2022-12-02 15:20:00,29.98,30.0,29.98,29.98,11991.0,28.6653,28.6845,28.6653,28.6653,11991.0
2022-12-02 15:25:00,29.99,30.0,29.91,29.95,47712.0,28.6749,28.6845,28.5984,28.6366,47712.0
2022-12-02 15:30:00,29.95,29.96,29.93,29.93,51287.0,28.6366,28.6462,28.6175,28.6175,51287.0
2022-12-02 15:35:00,29.93,30.01,29.93,30.01,292916.0,28.6175,28.694,28.6175,28.694,292916.0
2022-12-02 15:40:00,30.01,30.01,29.94,29.98,98517.0,28.694,28.694,28.6271,28.6653,98517.0
2022-12-02 15:45:00,29.97,29.97,29.9,29.91,82747.0,28.6558,28.6558,28.5888,28.5984,82747.0
2022-12-02 15:50:00,29.92,29.93,29.89,29.9,63638.0,28.608,28.6175,28.5793,28.5888,63638.0
2022-12-02 15:55:00,29.91,29.93,29.9,29.91,90272.0,28.5984,28.6175,28.5888,28.5984,90272.0
2022-12-05 09:30:00,29.52,29.61,29.47,29.56,239801.0,28.2255,28.3116,28.1777,28.2638,239801.0
2022-12-05 09:35:00,29.56,29.6,29.46,29.5,69683.0,28.2638,28.302,28.1681,28.2064,69683.0
2022-12-05 09:40:00,29.49,29.53,29.41,29.47,112876.0,28.1968,28.2351,28.1203,28.1777,112876.0
2022-12-05 09:45:00,29.48,29.49,29.37,29.37,48076.0,28.1873,28.1968,28.0821,28.0821,48076.0
2022-12-05 09:50:00,29.36,29.41,29.32,29.36,132601.0,28.0725,28.1203,28.0343,28.0725,132601.0
2022-12-05 09:55:00,29.36,29.38,29.28,29.28,89308.0,28.0725,28.0916,27.996,27.996,89308.0
2022-12-05 10:00:00,29.28,29.28,29.09,29.28,244786.0,27.996,27.996,27.8144,27.996,244786.0
2022-12-05 10:05:00,29.26,29.32,29.2,29.28,89756.0,27.9769,28.0343,27.9195,27.996,89756.0
2022-12-05 10:10:00,29.29,29.36,29.25,29.3,78815.0,28.0056,28.0725,27.9673,28.0152,78815.0
2022-12-05 10:15:00,29.28,29.3,29.18,29.25,68739.0,27.996,28.0152,27.9004,27.9673,68739.0
2022-12-05 10:20:00,29.25,29.29,29.21,29.26,64662.0,27.9673,28.0056,27.9291,27.9769,64662.0
2022-12-05 10:25:00,29.26,29.32,29.25,29.26,53799.0,27.9769,28.0343,27.9673,27.9769,53799.0
2022-12-05 10:30:00,29.26,29.27,29.2,29.25,121011.0,27.9769,27.9865,27.9195,27.9673,121011.0
2022-12-05 10:35:00,29.25,29.32,29.25,29.32,60011.0,27.9673,28.0343,27.9673,28.0343,60011.0
2022-12-05 10:40:00,29.33,29.47,29.33,29.46,96969.0,28.0438,28.1777,28.0438,28.1681,96969.0
2022-12-05 10:45:00,29.46,29.49,29.41,29.49,48876.0,28.1681,28.1968,28.1203,28.1968,48876.0
2022-12-05 10:50:00,29.49,29.52,29.48,29.51,38826.0,28.1968,28.2255,28.1873,28.2159,38826.0
2022-12-05 10:55:00,29.51,29.59,29.51,29.52,39622.0,28.2159,28.2924,28.2159,28.2255,39622.0
2022-12-05 11:00:00,29.53,29.54,29.48,29.53,25916.0,28.2351,28.2446,28.1873,28.2351,25916.0
2022-12-05 11:05:00,29.54,29.54,29.45,29.51,31342.0,28.2446,28.2446,28.1586,28.2159,31342.0
2022-12-05 11:10:00,29.52,29.56,29.51,29.52,28335.0,28.2255,28.2638,28.2159,28.2255,28335.0
2022-12-05 11:15:00,29.49,29.49,29.35,29.36,49665.0,28.1968,28.1968,28.063,28.0725,49665.0
2022-12-05 11:20:00,29.36,29.37,29.23,29.25,199506.0,28.0725,28.0821,27.9482,27.9673,199506.0
2022-12-05 11:25:00,29.25,29.34,29.24,29.32,38811.0,27.9673,28.0534,27.9578,28.0343,38811.0
2022-12-05 11:30:00,29.31,29.31,29.25,29.25,22662.0,28.0247,28.0247,27.9673,27.9673,22662.0
2022-12-05 11:35:00,29.25,29.25,29.22,29.22,20521.0,27.9673,27.9673,27.9387,27.9387,20521.0
2022-12-05 11:40:00,29.22,29.24,29.21,29.23,25492.0,27.9387,27.9578,27.9291,27.9482,25492.0
2022-12-05 11:45:00,29.22,29.24,29.2,29.24,38681.0,27.9387,27.9578,27.9195,27.9578,38681.0
2022-12-05 11:50:00,29.23,29.25,29.17,29.17,37958.0,27.9482,27.9673,27.8909,27.8909,37958.0
2022-12-05 11:55:00,29.17,29.17,29.14,29.14,26001.0,27.8909,27.8909,27.8622,27.8622,26001.0
2022-12-05 12:00:00,29.14,29.15,29.11,29.13,54492.0,27.8622,27.8717,27.8335,27.8526,54492.0
2022-12-05 12:05:00,29.13,29.13,29.07,29.11,126838.0,27.8526,27.8526,27.7952,27.8335,126838.0
2022-12-05 12:10:00,29.11,29.11,29.03,29.05,71640.0,27.8335,27.8335,27.757,27.7761,71640.0
2022-12-05 12:15:00,29.05,29.11,29.02,29.1,44803.0,27.7761,27.8335,27.7474,27.8239,44803.0
2022-12-05 12:20:00,29.1,29.15,29.1,29.14,28433.0,27.8239,27.8717,27.8239,27.8622,28433.0
2022-12-05 12:25:00,29.15,29.18,29.12,29.13,19744.0,27.8717,27.9004,27.843,27.8526,19744.0
2022-12-05 12:30:00,29.12,29.13,29.07,29.07,24956.0,27.843,27.8526,27.7952,27.7952,24956.0
2022-12-05 12:35:00,29.07,29.11,29.07,29.09,7816.0,27.7952,27.8335,27.7952,27.8144,7816.0
2022-12-05 12:40:00,29.1,29.11,29.08,29.1,17340.0,27.8239,27.8335,27.8048,27.8239,17340.0
2022-12-05 12:45:00,29.1,29.14,29.09,29.14,26238.0,27.8239,27.8622,27.8144,27.8622,26238.0
2022-12-05 12:50:00,29.14,29.15,29.09,29.09,21196.0,27.8622,27.8717,27.8144,27.8144,21196.0
2022-12-05 12:55:00,29.09,29.09,29.08,29.09,20792.0,27.8144,27.8144,27.8048,27.8144,20792.0
2022-12-05 13:00:00,29.09,29.11,29.06,29.07,34567.0,27.8144,27.8335,27.7857,27.7952,34567.0
2022-12-05 13:05:00,29.07,29.07,28.99,29.0,62611.0,27.7952,27.7952,27.7187,27.7283,62611.0
2022-12-05 13:10:00,29.0,29.06,29.0,29.06,50030.0,27.7283,27.7857,27.7283,27.7857,50030.0
2022-12-05 13:15:00,29.06,29.07,29.04,29.04,41945.0,27.7857,27.7952,27.7666,27.7666,41945.0
2022-12-05 13:20:00,29.03,29.03,28.97,29.0,26122.0,27.757,27.757,27.6996,27.7283,26122.0
2022-12-05 13:25:00,29.0,29.02,28.99,29.02,18847.0,27.7283,27.7474,27.7187,27.7474,18847.0
2022-12-05 13:30:00,29.02,29.02,29.01,29.02,15811.0,27.7474,27.7474,27.7379,27.7474,15811.0
2022-12-05 13:35:00,29.02,29.05,28.99,29.05,35265.0,27.7474,27.7761,27.7187,27.7761,35265.0
2022-12-05 13:40:00,29.05,29.07,28.99,29.0,45210.0,27.7761,27.7952,27.7187,27.7283,45210.0
2022-12-05 13:45:00,29.0,29.02,28.99,29.02,79579.0,27.7283,27.7474,27.7187,27.7474,79579.0
2022-12-05 13:50:00,29.02,29.02,28.94,28.95,44255.0,27.7474,27.7474,27.6709,27.6805,44255.0
2022-12-05 13:55:00,28.96,28.96,28.88,28.88,58088.0,27.6901,27.6901,27.6136,27.6136,58088.0
2022-12-05 14:00:00,28.88,28.9,28.88,28.89,28874.0,27.6136,27.6327,27.6136,27.6231,28874.0
2022-12-05 14:05:00,28.89,28.92,28.88,28.92,52105.0,27.6231,27.6518,27.6136,27.6518,52105.0
2022-12-05 14:10:00,28.92,28.98,28.91,28.96,47307.0,27.6518,27.7092,27.6423,27.6901,47307.0
2022-12-05 14:15:00,28.96,28.96,28.89,28.89,26336.0,27.6901,27.6901,27.6231,27.6231,26336.0
2022-12-05 14:20:00,28.89,28.89,28.86,28.86,49193.0,27.6231,27.6231,27.5944,27.5944,49193.0
2022-12-05 14:25:00,28.86,28.91,28.86,28.88,39469.0,27.5944,27.6423,27.5944,27.6136,39469.0
2022-12-05 14:30:00,28.88,28.88,28.84,28.85,62481.0,27.6136,27.6136,27.5753,27.5849,62481.0
2022-12-05 14:35:00,28.85,28.85,28.81,28.81,43163.0,27.5849,27.5849,27.5466,27.5466,43163.0
2022-12-05 14:40:00,28.8,28.82,28.78,28.79,42643.0,27.5371,27.5562,27.518,27.5275,42643.0
2022-12-05 14:45:00,28.79,28.8,28.76,28.8,35079.0,27.5275,27.5371,27.4988,27.5371,35079.0
2022-12-05 14:50:00,28.8,28.86,28.8,28.86,46115.0,27.5371,27.5944,27.5371,27.5944,46115.0
2022-12-05 14:55:00,28.85,28.85,28.82,28.84,39239.0,27.5849,27.5849,27.5562,27.5753,39239.0
2022-12-05 15:00:00,28.84,28.86,28.82,28.85,69732.0,27.5753,27.5944,27.5562,27.5849,69732.0
2022-12-05 15:05:00,28.86,28.88,28.82,28.87,46772.0,27.5944,27.6136,27.5562,27.604,46772.0
2022-12-05 15:10:00,28.88,28.89,28.84,28.89,52602.0,27.6136,27.6231,27.5753,27.6231,52602.0
2022-12-05 15:15:00,28.89,28.89,28.82,28.84,59391.0,27.6231,27.6231,27.5562,27.5753,59391.0
2022-12-05 15:20:00,28.84,28.86,28.82,28.84,35724.0,27.5753,27.5944,27.5562,27.5753,35724.0
2022-12-05 15:25:00,28.84,28.84,28.8,28.81,91999.0,27.5753,27.5753,27.5371,27.5466,91999.0
2022-12-05 15:30:00,28.81,28.82,28.75,28.75,77273.0,27.5466,27.5562,27.4893,27.4893,77273.0
2022-12-05 15:35:00,28.75,28.78,28.75,28.76,63157.0,27.4893,27.518,27.4893,27.4988,63157.0
2022-12-05 15:40:00,28.77,28.89,28.75,28.89,80327.0,27.5084,27.6231,27.4893,27.6231,80327.0
2022-12-05 15:45:00,28.89,28.93,28.86,28.86,162557.0,27.6231,27.6614,27.5944,27.5944,162557.0
2022-12-05 15:50:00,28.86,28.88,28.85,28.86,109514.0,27.5944,27.6136,27.5849,27.5944,109514.0
2022-12-05 15:55:00,28.86,28.88,28.84,28.85,192742.0,27.5944,27.6136,27.5753,27.5849,192742.0
2022-12-06 09:30:00,29.26,29.38,29.24,29.32,213257.0,27.9769,28.0916,27.9578,28.0343,213257.0
2022-12-06 09:35:00,29.31,29.52,29.29,29.5,166958.0,28.0247,28.2255,28.0056,28.2064,166958.0
2022-12-06 09:40:00,29.5,29.53,29.26,29.26,103972.0,28.2064,28.2351,27.9769,27.9769,103972.0
2022-12-06 09:45:00,29.25,29.26,29.16,29.24,70927.0,27.9673,27.9769,27.8813,27.9578,70927.0
2022-12-06 09:50:00,29.23,29.38,29.21,29.21,94706.0,27.9482,28.0916,27.9291,27.9291,94706.0
2022-12-06 09:55:00,29.22,29.24,29.16,29.16,124465.0,27.9387,27.9578,27.8813,27.8813,124465.0
2022-12-06 10:00:00,29.15,29.19,29.11,29.13,42172.0,27.8717,27.91,27.8335,27.8526,42172.0
2022-12-06 10:05:00,29.13,29.13,28.98,29.02,35696.0,27.8526,27.8526,27.7092,27.7474,35696.0
2022-12-06 10:10:00,29.04,29.05,28.93,28.98,48050.0,27.7666,27.7761,27.6614,27.7092,48050.0
2022-12-06 10:15:00,28.99,29.06,28.96,29.06,74369.0,27.7187,27.7857,27.6901,27.7857,74369.0
2022-12-06 10:20:00,29.06,29.11,29.05,29.09,23924.0,27.7857,27.8335,27.7761,27.8144,23924.0
2022-12-06 10:25:00,29.09,29.12,29.04,29.04,39304.0,27.8144,27.843,27.7666,27.7666,39304.0
2022-12-06 10:30:00,29.03,29.07,29.02,29.04,25671.0,27.757,27.7952,27.7474,27.7666,25671.0
2022-12-06 10:35:00,29.03,29.05,28.98,28.98,49046.0,27.757,27.7761,27.7092,27.7092,49046.0
2022-12-06 10:40:00,28.98,29.02,28.91,29.02,32590.0,27.7092,27.7474,27.6423,27.7474,32590.0
2022-12-06 10:45:00,29.02,29.02,28.97,28.97,21940.0,27.7474,27.7474,27.6996,27.6996,21940.0
2022-12-06 10:50:00,28.98,29.01,28.97,28.98,57349.0,27.7092,27.7379,27.6996,27.7092,57349.0
2022-12-06 10:55:00,28.97,28.98,28.95,28.96,7038.0,27.6996,27.7092,27.6805,27.6901,7038.0
2022-12-06 11:00:00,28.98,29.01,28.96,28.97,50894.0,27.7092,27.7379,27.6901,27.6996,50894.0
2022-12-06 11:05:00,28.99,29.05,28.99,29.02,48071.0,27.7187,27.7761,27.7187,27.7474,48071.0
2022-12-06 11:10:00,29.02,29.09,29.02,29.04,41568.0,27.7474,27.8144,27.7474,27.7666,41568.0
2022-12-06 11:15:00,29.04,29.04,29.0,29.02,14543.0,27.7666,27.7666,27.7283,27.7474,14543.0
2022-12-06 11:20:00,29.02,29.06,29.02,29.06,7867.0,27.7474,27.7857,27.7474,27.7857,7867.0
2022-12-06 11:25:00,29.07,29.17,29.07,29.17,45152.0,27.7952,27.8909,27.7952,27.8909,45152.0
2022-12-06 11:30:00,29.16,29.27,29.16,29.22,81034.0,27.8813,27.9865,27.8813,27.9387,81034.0
2022-12-06 11:35:00,29.21,29.21,29.16,29.18,68685.0,27.9291,27.9291,27.8813,27.9004,68685.0
2022-12-06 11:40:00,29.19,29.19,29.15,29.17,15932.0,27.91,27.91,27.8717,27.8909,15932.0
2022-12-06 11:45:00,29.17,29.17,29.05,29.07,22529.0,27.8909,27.8909,27.7761,27.7952,22529.0
2022-12-06 11:50:00,29.06,29.1,29.05,29.05,29300.0,27.7857,27.8239,27.7761,27.7761,29300.0
2022-12-06 11:55:00,29.06,29.08,29.05,29.08,30937.0,27.7857,27.8048,27.7761,27.8048,30937.0
2022-12-06 12:00:00,29.08,29.08,29.06,29.07,12949.0,27.8048,27.8048,27.7857,27.7952,12949.0
2022-12-06 12:05:00,29.06,29.06,29.02,29.04,39037.0,27.7857,27.7857,27.7474,27.7666,39037.0
2022-12-06 12:10:00,29.04,29.08,29.04,29.07,16842.0,27.7666,27.8048,27.7666,27.7952,16842.0
2022-12-06 12:15:00,29.06,29.06,28.98,28.98,15705.0,27.7857,27.7857,27.7092,27.7092,15705.0
2022-12-06 12:20:00,28.98,29.04,28.98,29.04,14862.0,27.7092,27.7666,27.7092,27.7666,14862.0
2022-12-06 12:25:00,29.04,29.04,29.02,29.03,2600.0,27.7666,27.7666,27.7474,27.757,2600.0
2022-12-06 12:30:00,29.02,29.05,29.0,29.05,14377.0,27.7474,27.7761,27.7283,27.7761,14377.0
2022-12-06 12:35:00,29.05,29.05,29.02,29.03,13745.0,27.7761,27.7761,27.7474,27.757,13745.0
2022-12-06 12:40:00,29.04,29.06,29.03,29.06,20709.0,27.7666,27.7857,27.757,27.7857,20709.0
2022-12-06 12:45:00,29.05,29.05,29.02,29.02,8652.0,27.7761,27.7761,27.7474,27.7474,8652.0
2022-12-06 12:50:00,29.02,29.02,28.93,28.94,39481.0,27.7474,27.7474,27.6614,27.6709,39481.0
2022-12-06 12:55:00,28.93,28.94,28.91,28.92,29105.0,27.6614,27.6709,27.6423,27.6518,29105.0
2022-12-06 13:00:00,28.92,28.92,28.85,28.86,35582.0,27.6518,27.6518,27.5849,27.5944,35582.0
2022-12-06 13:05:00,28.86,28.87,28.8,28.8,57710.0,27.5944,27.604,27.5371,27.5371,57710.0
2022-12-06 13:10:00,28.8,28.81,28.78,28.81,47272.0,27.5371,27.5466,27.518,27.5466,47272.0
2022-12-06 13:15:00,28.82,28.85,28.8,28.82,24118.0,27.5562,27.5849,27.5371,27.5562,24118.0
2022-12-06 13:20:00,28.81,28.82,28.81,28.82,30327.0,27.5466,27.5562,27.5466,27.5562,30327.0
2022-12-06 13:25:00,28.82,28.85,28.82,28.83,40846.0,27.5562,27.5849,27.5562,27.5658,40846.0
2022-12-06 13:30:00,28.83,28.83,28.79,28.81,22905.0,27.5658,27.5658,27.5275,27.5466,22905.0
2022-12-06 13:35:00,28.82,28.88,28.82,28.88,27747.0,27.5562,27.6136,27.5562,27.6136,27747.0
2022-12-06 13:40:00,28.87,28.89,28.86,28.87,31392.0,27.604,27.6231,27.5944,27.604,31392.0
2022-12-06 13:45:00,28.87,28.87,28.85,28.87,29218.0,27.604,27.604,27.5849,27.604,29218.0
2022-12-06 13:50:00,28.87,28.88,28.85,28.85,10857.0,27.604,27.6136,27.5849,27.5849,10857.0
2022-12-06 13:55:00,28.85,28.87,28.84,28.86,35919.0,27.5849,27.604,27.5753,27.5944,35919.0
2022-12-06 14:00:00,28.86,28.88,28.84,28.86,49615.0,27.5944,27.6136,27.5753,27.5944,49615.0
2022-12-06 14:05:00,28.85,28.85,28.8,28.82,45684.0,27.5849,27.5849,27.5371,27.5562,45684.0
2022-12-06 14:10:00,28.82,28.83,28.8,28.8,29455.0,27.5562,27.5658,27.5371,27.5371,29455.0
2022-12-06 14:15:00,28.8,28.84,28.77,28.84,50961.0,27.5371,27.5753,27.5084,27.5753,50961.0
2022-12-06 14:20:00,28.84,28.89,28.84,28.89,37264.0,27.5753,27.6231,27.5753,27.6231,37264.0
2022-12-06 14:25:00,28.9,28.93,28.88,28.88,46705.0,27.6327,27.6614,27.6136,27.6136,46705.0
2022-12-06 14:30:00,28.88,28.89,28.84,28.84,28939.0,27.6136,27.6231,27.5753,27.5753,28939.0
2022-12-06 14:35:00,28.84,28.86,28.82,28.86,32106.0,27.5753,27.5944,27.5562,27.5944,32106.0
2022-12-06 14:40:00,28.86,28.91,28.86,28.91,42924.0,27.5944,27.6423,27.5944,27.6423,42924.0
2022-12-06 14:45:00,28.9,28.9,28.86,28.87,19876.0,27.6327,27.6327,27.5944,27.604,19876.0
2022-12-06 14:50:00,28.85,28.88,28.84,28.88,26645.0,27.5849,27.6136,27.5753,27.6136,26645.0
2022-12-06 14:55:00,28.88,28.89,28.87,28.87,27034.0,27.6136,27.6231,27.604,27.604,27034.0
2022-12-06 15:00:00,28.87,28.93,28.87,28.89,42714.0,27.604,27.6614,27.604,27.6231,42714.0
2022-12-06 15:05:00,28.89,28.91,28.86,28.9,44427.0,27.6231,27.6423,27.5944,27.6327,44427.0
2022-12-06 15:10:00,28.89,28.93,28.89,28.92,21526.0,27.6231,27.6614,27.6231,27.6518,21526.0
2022-12-06 15:15:00,28.91,28.93,28.85,28.85,45177.0,27.6423,27.6614,27.5849,27.5849,45177.0
2022-12-06 15:20:00,28.85,28.88,28.84,28.88,49436.0,27.5849,27.6136,27.5753,27.6136,49436.0
2022-12-06 15:25:00,28.87,28.87,28.82,28.84,31639.0,27.604,27.604,27.5562,27.5753,31639.0
2022-12-06 15:30:00,28.84,28.9,28.84,28.86,91900.0,27.5753,27.6327,27.5753,27.5944,91900.0
2022-12-06 15:35:00,28.86,28.88,28.84,28.88,69243.0,27.5944,27.6136,27.5753,27.6136,69243.0
2022-12-06 15:40:00,28.88,28.9,28.86,28.87,81214.0,27.6136,27.6327,27.5944,27.604,81214.0
2022-12-06 15:45:00,28.87,28.91,28.86,28.88,127706.0,27.604,27.6423,27.5944,27.6136,127706.0
2022-12-06 15:50:00,28.89,28.92,28.84,28.84,98369.0,27.6231,27.6518,27.5753,27.5753,98369.0
2022-12-06 15:55:00,28.84,28.87,28.84,28.85,94830.0,27.5753,27.604,27.5753,27.5849,94830.0
2022-12-07 09:30:00,29.06,29.38,29.06,29.37,171659.0,27.7857,28.0916,27.7857,28.0821,171659.0
2022-12-07 09:35:00,29.36,29.51,29.36,29.5,61198.0,28.0725,28.2159,28.0725,28.2064,61198.0
2022-12-07 09:40:00,29.51,29.61,29.5,29.59,121519.0,28.2159,28.3116,28.2064,28.2924,121519.0
2022-12-07 09:45:00,29.58,29.68,29.54,29.57,53754.0,28.2829,28.3785,28.2446,28.2733,53754.0
2022-12-07 09:50:00,29.56,29.58,29.46,29.52,67307.0,28.2638,28.2829,28.1681,28.2255,67307.0
2022-12-07 09:55:00,29.52,29.56,29.48,29.51,90991.0,28.2255,28.2638,28.1873,28.2159,90991.0
2022-12-07 10:00:00,29.5,29.54,29.43,29.54,99457.0,28.2064,28.2446,28.1395,28.2446,99457.0
2022-12-07 10:05:00,29.54,29.68,29.52,29.66,141810.0,28.2446,28.3785,28.2255,28.3594,141810.0
2022-12-07 10:10:00,29.66,29.71,29.51,29.66,272840.0,28.3594,28.4072,28.2159,28.3594,272840.0
2022-12-07 10:15:00,29.66,29.73,29.62,29.68,94207.0,28.3594,28.4263,28.3211,28.3785,94207.0
2022-12-07 10:20:00,29.68,29.71,29.57,29.57,73130.0,28.3785,28.4072,28.2733,28.2733,73130.0
2022-12-07 10:25:00,29.56,29.56,29.43,29.55,118140.0,28.2638,28.2638,28.1395,28.2542,118140.0
2022-12-07 10:30:00,29.55,29.56,29.46,29.47,204481.0,28.2542,28.2638,28.1681,28.1777,204481.0
2022-12-07 10:35:00,29.46,29.48,29.34,29.34,150033.0,28.1681,28.1873,28.0534,28.0534,150033.0
2022-12-07 10:40:00,29.33,29.45,29.32,29.45,72717.0,28.0438,28.1586,28.0343,28.1586,72717.0
2022-12-07 10:45:00,29.45,29.48,29.43,29.46,54086.0,28.1586,28.1873,28.1395,28.1681,54086.0
2022-12-07 10:50:00,29.45,29.53,29.45,29.5,41715.0,28.1586,28.2351,28.1586,28.2064,41715.0
2022-12-07 10:55:00,29.47,29.49,29.43,29.44,38157.0,28.1777,28.1968,28.1395,28.149,38157.0
2022-12-07 11:00:00,29.43,29.43,29.34,29.38,79844.0,28.1395,28.1395,28.0534,28.0916,79844.0
2022-12-07 11:05:00,29.37,29.39,29.3,29.31,58388.0,28.0821,28.1012,28.0152,28.0247,58388.0
2022-12-07 11:10:00,29.31,29.31,29.24,29.24,33068.0,28.0247,28.0247,27.9578,27.9578,33068.0
2022-12-07 11:15:00,29.24,29.26,29.23,29.25,26704.0,27.9578,27.9769,27.9482,27.9673,26704.0
2022-12-07 11:20:00,29.26,29.26,29.14,29.14,30322.0,27.9769,27.9769,27.8622,27.8622,30322.0
2022-12-07 11:25:00,29.14,29.21,29.14,29.21,31632.0,27.8622,27.9291,27.8622,27.9291,31632.0
2022-12-07 11:30:00,29.2,29.22,29.18,29.21,19268.0,27.9195,27.9387,27.9004,27.9291,19268.0
2022-12-07 11:35:00,29.19,29.32,29.19,29.31,97930.0,27.91,28.0343,27.91,28.0247,97930.0
2022-12-07 11:40:00,29.3,29.34,29.3,29.32,24338.0,28.0152,28.0534,28.0152,28.0343,24338.0
2022-12-07 11:45:00,29.32,29.34,29.31,29.31,37153.0,28.0343,28.0534,28.0247,28.0247,37153.0
2022-12-07 11:50:00,29.32,29.38,29.31,29.33,54625.0,28.0343,28.0916,28.0247,28.0438,54625.0
2022-12-07 11:55:00,29.33,29.43,29.33,29.42,39163.0,28.0438,28.1395,28.0438,28.1299,39163.0
2022-12-07 12:00:00,29.42,29.42,29.31,29.33,37717.0,28.1299,28.1299,28.0247,28.0438,37717.0
2022-12-07 12:05:00,29.32,29.35,29.3,29.33,17182.0,28.0343,28.063,28.0152,28.0438,17182.0
2022-12-07 12:10:00,29.34,29.37,29.33,29.35,52877.0,28.0534,28.0821,28.0438,28.063,52877.0
2022-12-07 12:15:00,29.34,29.37,29.34,29.37,18481.0,28.0534,28.0821,28.0534,28.0821,18481.0
2022-12-07 12:20:00,29.37,29.4,29.34,29.34,37558.0,28.0821,28.1108,28.0534,28.0534,37558.0
2022-12-07 12:25:00,29.34,29.37,29.3,29.3,8043.0,28.0534,28.0821,28.0152,28.0152,8043.0
2022-12-07 12:30:00,29.31,29.31,29.25,29.26,19669.0,28.0247,28.0247,27.9673,27.9769,19669.0
2022-12-07 12:35:00,29.25,29.28,29.24,29.26,24160.0,27.9673,27.996,27.9578,27.9769,24160.0
2022-12-07 12:40:00,29.27,29.3,29.27,29.27,35720.0,27.9865,28.0152,27.9865,27.9865,35720.0
2022-12-07 12:45:00,29.27,29.27,29.21,29.22,49058.0,27.9865,27.9865,27.9291,27.9387,49058.0
2022-12-07 12:50:00,29.22,29.26,29.22,29.26,26090.0,27.9387,27.9769,27.9387,27.9769,26090.0
2022-12-07 12:55:00,29.26,29.29,29.24,29.28,31866.0,27.9769,28.0056,27.9578,27.996,31866.0
2022-12-07 13:00:00,29.28,29.33,29.26,29.3,32735.0,27.996,28.0438,27.9769,28.0152,32735.0
2022-12-07 13:05:00,29.3,29.36,29.29,29.33,76848.0,28.0152,28.0725,28.0056,28.0438,76848.0
2022-12-07 13:10:00,29.34,29.35,29.31,29.35,18836.0,28.0534,28.063,28.0247,28.063,18836.0
2022-12-07 13:15:00,29.35,29.41,29.33,29.41,20820.0,28.063,28.1203,28.0438,28.1203,20820.0
2022-12-07 13:20:00,29.41,29.43,29.36,29.38,29558.0,28.1203,28.1395,28.0725,28.0916,29558.0
2022-12-07 13:25:00,29.39,29.39,29.35,29.37,56292.0,28.1012,28.1012,28.063,28.0821,56292.0
2022-12-07 13:30:00,29.38,29.43,29.36,29.42,29682.0,28.0916,28.1395,28.0725,28.1299,29682.0
2022-12-07 13:35:00,29.42,29.46,29.4,29.45,42646.0,28.1299,28.1681,28.1108,28.1586,42646.0
2022-12-07 13:40:00,29.45,29.49,29.45,29.46,18661.0,28.1586,28.1968,28.1586,28.1681,18661.0
2022-12-07 13:45:00,29.47,29.52,29.46,29.52,28955.0,28.1777,28.2255,28.1681,28.2255,28955.0
2022-12-07 13:50:00,29.52,29.52,29.44,29.44,21058.0,28.2255,28.2255,28.149,28.149,21058.0
2022-12-07 13:55:00,29.44,29.45,29.43,29.44,24829.0,28.149,28.1586,28.1395,28.149,24829.0
2022-12-07 14:00:00,29.44,29.44,29.32,29.33,35079.0,28.149,28.149,28.0343,28.0438,35079.0
2022-12-07 14:05:00,29.34,29.39,29.34,29.38,29572.0,28.0534,28.1012,28.0534,28.0916,29572.0
2022-12-07 14:10:00,29.36,29.38,29.36,29.38,16710.0,28.0725,28.0916,28.0725,28.0916,16710.0
2022-12-07 14:15:00,29.4,29.43,29.38,29.38,19780.0,28.1108,28.1395,28.0916,28.0916,19780.0
2022-12-07 14:20:00,29.37,29.37,29.33,29.35,36823.0,28.0821,28.0821,28.0438,28.063,36823.0
2022-12-07 14:25:00,29.36,29.4,29.36,29.39,15558.0,28.0725,28.1108,28.0725,28.1012,15558.0
2022-12-07 14:30:00,29.38,29.44,29.38,29.44,34225.0,28.0916,28.149,28.0916,28.149,34225.0
2022-12-07 14:35:00,29.45,29.46,29.43,29.45,37549.0,28.1586,28.1681,28.1395,28.1586,37549.0
2022-12-07 14:40:00,29.46,29.51,29.46,29.51,65107.0,28.1681,28.2159,28.1681,28.2159,65107.0
2022-12-07 14:45:00,29.52,29.53,29.52,29.53,25612.0,28.2255,28.2351,28.2255,28.2351,25612.0
2022-12-07 14:50:00,29.53,29.55,29.5,29.51,18377.0,28.2351,28.2542,28.2064,28.2159,18377.0
2022-12-07 14:55:00,29.5,29.52,29.48,29.49,18940.0,28.2064,28.2255,28.1873,28.1968,18940.0
2022-12-07 15:00:00,29.49,29.55,29.49,29.52,26411.0,28.1968,28.2542,28.1968,28.2255,26411.0
2022-12-07 15:05:00,29.52,29.54,29.48,29.48,37739.0,28.2255,28.2446,28.1873,28.1873,37739.0
2022-12-07 15:10:00,29.5,29.55,29.5,29.52,52856.0,28.2064,28.2542,28.2064,28.2255,52856.0
2022-12-07 15:15:00,29.52,29.55,29.46,29.48,49060.0,28.2255,28.2542,28.1681,28.1873,49060.0
2022-12-07 15:20:00,29.48,29.5,29.45,29.49,89482.0,28.1873,28.2064,28.1586,28.1968,89482.0
2022-12-07 15:25:00,29.5,29.52,29.48,29.52,44936.0,28.2064,28.2255,28.1873,28.2255,44936.0
2022-12-07 15:30:00,29.52,29.55,29.48,29.5,64457.0,28.2255,28.2542,28.1873,28.2064,64457.0
2022-12-07 15:35:00,29.51,29.54,29.49,29.52,66192.0,28.2159,28.2446,28.1968,28.2255,66192.0
2022-12-07 15:40:00,29.52,29.52,29.45,29.48,94757.0,28.2255,28.2255,28.1586,28.1873,94757.0
2022-12-07 15:45:00,29.47,29.52,29.46,29.46,118711.0,28.1777,28.2255,28.1681,28.1681,118711.0
2022-12-07 15:50:00,29.46,29.46,29.42,29.43,273363.0,28.1681,28.1681,28.1299,28.1395,273363.0
2022-12-07 15:55:00,29.42,29.44,29.35,29.39,479348.0,28.1299,28.149,28.063,28.1012,479348.0
2022-12-08 09:30:00,29.64,29.82,29.57,29.6,269616.0,28.3402,28.5124,28.2733,28.302,269616.0
2022-12-08 09:35:00,29.61,29.62,29.47,29.5,90038.0,28.3116,28.3211,28.1777,28.2064,90038.0
2022-12-08 09:40:00,29.48,29.51,29.38,29.44,70371.0,28.1873,28.2159,28.0916,28.149,70371.0
2022-12-08 09:45:00,29.43,29.61,29.42,29.6,41787.0,28.1395,28.3116,28.1299,28.302,41787.0
2022-12-08 09:50:00,29.62,29.72,29.59,29.71,45401.0,28.3211,28.4167,28.2924,28.4072,45401.0
2022-12-08 09:55:00,29.69,29.71,29.66,29.67,40150.0,28.3881,28.4072,28.3594,28.3689,40150.0
2022-12-08 10:00:00,29.67,29.67,29.54,29.58,40171.0,28.3689,28.3689,28.2446,28.2829,40171.0
2022-12-08 10:05:00,29.6,29.6,29.54,29.6,18742.0,28.302,28.302,28.2446,28.302,18742.0
2022-12-08 10:10:00,29.61,29.63,29.57,29.63,17299.0,28.3116,28.3307,28.2733,28.3307,17299.0
2022-12-08 10:15:00,29.63,29.64,29.57,29.59,40388.0,28.3307,28.3402,28.2733,28.2924,40388.0
2022-12-08 10:20:00,29.59,29.59,29.53,29.58,64724.0,28.2924,28.2924,28.2351,28.2829,64724.0
2022-12-08 10:25:00,29.58,29.64,29.58,29.62,38520.0,28.2829,28.3402,28.2829,28.3211,38520.0
2022-12-08 10:30:00,29.62,29.62,29.55,29.59,24982.0,28.3211,28.3211,28.2542,28.2924,24982.0
2022-12-08 10:35:00,29.6,29.63,29.58,29.6,34119.0,28.302,28.3307,28.2829,28.302,34119.0
2022-12-08 10:40:00,29.59,29.59,29.46,29.5,41762.0,28.2924,28.2924,28.1681,28.2064,41762.0
2022-12-08 10:45:00,29.49,29.52,29.48,29.51,16452.0,28.1968,28.2255,28.1873,28.2159,16452.0
2022-12-08 10:50:00,29.5,29.5,29.37,29.41,49069.0,28.2064,28.2064,28.0821,28.1203,49069.0
2022-12-08 10:55:00,29.42,29.42,29.26,29.33,105273.0,28.1299,28.1299,27.9769,28.0438,105273.0
2022-12-08 11:00:00,29.32,29.38,29.32,29.37,24203.0,28.0343,28.0916,28.0343,28.0821,24203.0
2022-12-08 11:05:00,29.39,29.39,29.31,29.31,17458.0,28.1012,28.1012,28.0247,28.0247,17458.0
2022-12-08 11:10:00,29.31,29.35,29.3,29.34,17983.0,28.0247,28.063,28.0152,28.0534,17983.0
2022-12-08 11:15:00,29.35,29.36,29.33,29.35,12479.0,28.063,28.0725,28.0438,28.063,12479.0
2022-12-08 11:20:00,29.34,29.41,29.34,29.41,14122.0,28.0534,28.1203,28.0534,28.1203,14122.0
2022-12-08 11:25:00,29.39,29.43,29.38,29.41,9050.0,28.1012,28.1395,28.0916,28.1203,9050.0
2022-12-08 11:30:00,29.41,29.42,29.36,29.38,41672.0,28.1203,28.1299,28.0725,28.0916,41672.0
2022-12-08 11:35:00,29.38,29.45,29.33,29.43,57123.0,28.0916,28.1586,28.0438,28.1395,57123.0
2022-12-08 11:40:00,29.43,29.43,29.39,29.43,33154.0,28.1395,28.1395,28.1012,28.1395,33154.0
2022-12-08 11:45:00,29.42,29.45,29.41,29.44,44630.0,28.1299,28.1586,28.1203,28.149,44630.0
2022-12-08 11:50:00,29.45,29.45,29.37,29.4,50899.0,28.1586,28.1586,28.0821,28.1108,50899.0
2022-12-08 11:55:00,29.4,29.43,29.39,29.43,15334.0,28.1108,28.1395,28.1012,28.1395,15334.0
2022-12-08 12:00:00,29.42,29.42,29.36,29.36,19186.0,28.1299,28.1299,28.0725,28.0725,19186.0
2022-12-08 12:05:00,29.37,29.43,29.37,29.43,10077.0,28.0821,28.1395,28.0821,28.1395,10077.0
2022-12-08 12:10:00,29.45,29.47,29.43,29.47,7221.0,28.1586,28.1777,28.1395,28.1777,7221.0
2022-12-08 12:15:00,29.48,29.49,29.48,29.49,11817.0,28.1873,28.1968,28.1873,28.1968,11817.0
2022-12-08 12:20:00,29.48,29.48,29.43,29.48,10881.0,28.1873,28.1873,28.1395,28.1873,10881.0
2022-12-08 12:25:00,29.48,29.48,29.45,29.47,5970.0,28.1873,28.1873,28.1586,28.1777,5970.0
2022-12-08 12:30:00,29.47,29.47,29.44,29.45,13928.0,28.1777,28.1777,28.149,28.1586,13928.0
2022-12-08 12:35:00,29.45,29.48,29.44,29.45,7423.0,28.1586,28.1873,28.149,28.1586,7423.0
2022-12-08 12:40:00,29.45,29.48,29.45,29.45,19227.0,28.1586,28.1873,28.1586,28.1586,19227.0
2022-12-08 12:45:00,29.45,29.45,29.43,29.43,23797.0,28.1586,28.1586,28.1395,28.1395,23797.0
2022-12-08 12:50:00,29.44,29.48,29.44,29.45,14832.0,28.149,28.1873,28.149,28.1586,14832.0
2022-12-08 12:55:00,29.45,29.46,29.43,29.45,9817.0,28.1586,28.1681,28.1395,28.1586,9817.0
2022-12-08 13:00:00,29.45,29.46,29.44,29.45,4445.0,28.1586,28.1681,28.149,28.1586,4445.0
2022-12-08 13:05:00,29.44,29.44,29.41,29.43,14508.0,28.149,28.149,28.1203,28.1395,14508.0
2022-12-08 13:10:00,29.43,29.43,29.4,29.41,12612.0,28.1395,28.1395,28.1108,28.1203,12612.0
2022-12-08 13:15:00,29.41,29.41,29.4,29.41,2860.0,28.1203,28.1203,28.1108,28.1203,2860.0
2022-12-08 13:20:00,29.41,29.42,29.39,29.42,17039.0,28.1203,28.1299,28.1012,28.1299,17039.0
2022-12-08 13:25:00,29.42,29.46,29.42,29.46,10056.0,28.1299,28.1681,28.1299,28.1681,10056.0
2022-12-08 13:30:00,29.47,29.52,29.46,29.52,40865.0,28.1777,28.2255,28.1681,28.2255,40865.0
2022-12-08 13:35:00,29.52,29.58,29.52,29.57,35671.0,28.2255,28.2829,28.2255,28.2733,35671.0
2022-12-08 13:40:00,29.57,29.58,29.52,29.52,34902.0,28.2733,28.2829,28.2255,28.2255,34902.0
2022-12-08 13:45:00,29.52,29.53,29.5,29.5,15770.0,28.2255,28.2351,28.2064,28.2064,15770.0
2022-12-08 13:50:00,29.5,29.51,29.41,29.41,17104.0,28.2064,28.2159,28.1203,28.1203,17104.0
2022-12-08 13:55:00,29.41,29.43,29.41,29.42,17832.0,28.1203,28.1395,28.1203,28.1299,17832.0
2022-12-08 14:00:00,29.43,29.43,29.38,29.38,29195.0,28.1395,28.1395,28.0916,28.0916,29195.0
2022-12-08 14:05:00,29.37,29.4,29.33,29.39,66105.0,28.0821,28.1108,28.0438,28.1012,66105.0
2022-12-08 14:10:00,29.39,29.43,29.38,29.43,18809.0,28.1012,28.1395,28.0916,28.1395,18809.0
2022-12-08 14:15:00,29.42,29.43,29.41,29.42,13532.0,28.1299,28.1395,28.1203,28.1299,13532.0
2022-12-08 14:20:00,29.41,29.42,29.41,29.42,12605.0,28.1203,28.1299,28.1203,28.1299,12605.0
2022-12-08 14:25:00,29.42,29.42,29.38,29.39,12442.0,28.1299,28.1299,28.0916,28.1012,12442.0
2022-12-08 14:30:00,29.4,29.41,29.38,29.41,15499.0,28.1108,28.1203,28.0916,28.1203,15499.0
2022-12-08 14:35:00,29.4,29.42,29.4,29.42,13813.0,28.1108,28.1299,28.1108,28.1299,13813.0
2022-12-08 14:40:00,29.43,29.44,29.41,29.43,12811.0,28.1395,28.149,28.1203,28.1395,12811.0
2022-12-08 14:45:00,29.42,29.42,29.41,29.41,18477.0,28.1299,28.1299,28.1203,28.1203,18477.0
2022-12-08 14:50:00,29.41,29.43,29.4,29.42,18063.0,28.1203,28.1395,28.1108,28.1299,18063.0
2022-12-08 14:55:00,29.43,29.43,29.38,29.4,16358.0,28.1395,28.1395,28.0916,28.1108,16358.0
2022-12-08 15:00:00,29.4,29.4,29.39,29.39,21215.0,28.1108,28.1108,28.1012,28.1012,21215.0
2022-12-08 15:05:00,29.38,29.4,29.35,29.4,25466.0,28.0916,28.1108,28.063,28.1108,25466.0
2022-12-08 15:10:00,29.4,29.4,29.36,29.37,34749.0,28.1108,28.1108,28.0725,28.0821,34749.0
2022-12-08 15:15:00,29.36,29.36,29.33,29.35,83512.0,28.0725,28.0725,28.0438,28.063,83512.0
2022-12-08 15:20:00,29.35,29.37,29.34,29.37,8593.0,28.063,28.0821,28.0534,28.0821,8593.0
2022-12-08 15:25:00,29.38,29.38,29.34,29.36,16214.0,28.0916,28.0916,28.0534,28.0725,16214.0
2022-12-08 15:30:00,29.36,29.38,29.33,29.34,38029.0,28.0725,28.0916,28.0438,28.0534,38029.0
2022-12-08 15:35:00,29.34,29.35,29.32,29.34,21930.0,28.0534,28.063,28.0343,28.0534,21930.0
2022-12-08 15:40:00,29.35,29.39,29.35,29.39,13082.0,28.063,28.1012,28.063,28.1012,13082.0
2022-12-08 15:45:00,29.39,29.41,29.38,29.39,38235.0,28.1012,28.1203,28.0916,28.1012,38235.0
2022-12-08 15:50:00,29.39,29.39,29.36,29.39,46470.0,28.1012,28.1012,28.0725,28.1012,46470.0
2022-12-08 15:55:00,29.39,29.43,29.39,29.42,112956.0,28.1012,28.1395,28.1012,28.1299,112956.0
2022-12-09 09:30:00,29.7,29.75,29.59,29.65,172938.0,28.3976,28.4454,28.2924,28.3498,172938.0
2022-12-09 09:35:00,29.66,29.7,29.57,29.58,146257.0,28.3594,28.3976,28.2733,28.2829,146257.0
2022-12-09 09:40:00,29.59,29.6,29.52,29.6,43136.0,28.2924,28.302,28.2255,28.302,43136.0
2022-12-09 09:45:00,29.59,29.6,29.51,29.52,20729.0,28.2924,28.302,28.2159,28.2255,20729.0
2022-12-09 09:50:00,29.52,29.6,29.48,29.6,34700.0,28.2255,28.302,28.1873,28.302,34700.0
2022-12-09 09:55:00,29.56,29.6,29.5,29.6,19009.0,28.2638,28.302,28.2064,28.302,19009.0
2022-12-09 10:00:00,29.64,29.73,29.6,29.62,58344.0,28.3402,28.4263,28.302,28.3211,58344.0
2022-12-09 10:05:00,29.61,29.62,29.51,29.52,21369.0,28.3116,28.3211,28.2159,28.2255,21369.0
2022-12-09 10:10:00,29.51,29.51,29.41,29.45,14538.0,28.2159,28.2159,28.1203,28.1586,14538.0
2022-12-09 10:15:00,29.46,29.51,29.45,29.46,29150.0,28.1681,28.2159,28.1586,28.1681,29150.0
2022-12-09 10:20:00,29.45,29.45,29.36,29.38,72979.0,28.1586,28.1586,28.0725,28.0916,72979.0
2022-12-09 10:25:00,29.39,29.5,29.38,29.5,56012.0,28.1012,28.2064,28.0916,28.2064,56012.0
2022-12-09 10:30:00,29.51,29.58,29.5,29.51,29584.0,28.2159,28.2829,28.2064,28.2159,29584.0
2022-12-09 10:35:00,29.51,29.66,29.51,29.66,34367.0,28.2159,28.3594,28.2159,28.3594,34367.0
2022-12-09 10:40:00,29.66,29.67,29.6,29.63,18580.0,28.3594,28.3689,28.302,28.3307,18580.0
2022-12-09 10:45:00,29.63,29.66,29.6,29.65,42897.0,28.3307,28.3594,28.302,28.3498,42897.0
2022-12-09 10:50:00,29.63,29.67,29.61,29.67,27905.0,28.3307,28.3689,28.3116,28.3689,27905.0
2022-12-09 10:55:00,29.67,29.68,29.65,29.68,12101.0,28.3689,28.3785,28.3498,28.3785,12101.0
2022-12-09 11:00:00,29.68,29.72,29.63,29.72,35311.0,28.3785,28.4167,28.3307,28.4167,35311.0
2022-12-09 11:05:00,29.73,29.73,29.67,29.67,38402.0,28.4263,28.4263,28.3689,28.3689,38402.0
2022-12-09 11:10:00,29.67,29.74,29.64,29.73,23239.0,28.3689,28.4359,28.3402,28.4263,23239.0
2022-12-09 11:15:00,29.74,29.84,29.74,29.83,77531.0,28.4359,28.5315,28.4359,28.5219,77531.0
2022-12-09 11:20:00,29.83,29.94,29.83,29.93,61973.0,28.5219,28.6271,28.5219,28.6175,61973.0
2022-12-09 11:25:00,29.93,29.93,29.91,29.93,38766.0,28.6175,28.6175,28.5984,28.6175,38766.0
2022-12-09 11:30:00,29.92,30.0,29.92,29.99,71161.0,28.608,28.6845,28.608,28.6749,71161.0
2022-12-09 11:35:00,29.99,30.04,29.99,30.03,79554.0,28.6749,28.7227,28.6749,28.7131,79554.0
2022-12-09 11:40:00,30.03,30.08,30.02,30.08,41095.0,28.7131,28.7609,28.7036,28.7609,41095.0
2022-12-09 11:45:00,30.09,30.09,30.02,30.04,44844.0,28.7705,28.7705,28.7036,28.7227,44844.0
2022-12-09 11:50:00,30.06,30.07,30.04,30.04,51393.0,28.7418,28.7514,28.7227,28.7227,51393.0
2022-12-09 11:55:00,30.05,30.08,30.04,30.06,61290.0,28.7323,28.7609,28.7227,28.7418,61290.0
2022-12-09 12:00:00,30.07,30.07,30.05,30.05,78034.0,28.7514,28.7514,28.7323,28.7323,78034.0
2022-12-09 12:05:00,30.05,30.09,30.05,30.09,23681.0,28.7323,28.7705,28.7323,28.7705,23681.0
2022-12-09 12:10:00,30.09,30.1,30.04,30.06,30851.0,28.7705,28.7801,28.7227,28.7418,30851.0
2022-12-09 12:15:00,30.06,30.06,29.96,29.96,34771.0,28.7418,28.7418,28.6462,28.6462,34771.0
2022-12-09 12:20:00,29.97,29.97,29.84,29.86,59093.0,28.6558,28.6558,28.5315,28.5506,59093.0
2022-12-09 12:25:00,29.88,29.89,29.86,29.88,10375.0,28.5697,28.5793,28.5506,28.5697,10375.0
2022-12-09 12:30:00,29.89,29.91,29.89,29.91,12877.0,28.5793,28.5984,28.5793,28.5984,12877.0
2022-12-09 12:35:00,29.91,29.91,29.88,29.88,15958.0,28.5984,28.5984,28.5697,28.5697,15958.0
2022-12-09 12:40:00,29.86,29.86,29.79,29.79,18021.0,28.5506,28.5506,28.4837,28.4837,18021.0
2022-12-09 12:45:00,29.8,29.83,29.8,29.8,7855.0,28.4932,28.5219,28.4932,28.4932,7855.0
2022-12-09 12:50:00,29.8,29.86,29.8,29.86,24069.0,28.4932,28.5506,28.4932,28.5506,24069.0
2022-12-09 12:55:00,29.86,29.87,29.82,29.82,12774.0,28.5506,28.5602,28.5124,28.5124,12774.0
2022-12-09 13:00:00,29.82,29.82,29.8,29.81,23600.0,28.5124,28.5124,28.4932,28.5028,23600.0
2022-12-09 13:05:00,29.81,29.81,29.74,29.74,12502.0,28.5028,28.5028,28.4359,28.4359,12502.0
2022-12-09 13:10:00,29.73,29.79,29.72,29.78,62374.0,28.4263,28.4837,28.4167,28.4741,62374.0
2022-12-09 13:15:00,29.77,29.78,29.74,29.74,29699.0,28.4645,28.4741,28.4359,28.4359,29699.0
2022-12-09 13:20:00,29.74,29.74,29.69,29.69,16531.0,28.4359,28.4359,28.3881,28.3881,16531.0
2022-12-09 13:25:00,29.68,29.74,29.68,29.72,13229.0,28.3785,28.4359,28.3785,28.4167,13229.0
2022-12-09 13:30:00,29.72,29.79,29.72,29.79,79776.0,28.4167,28.4837,28.4167,28.4837,79776.0
2022-12-09 13:35:00,29.78,29.79,29.75,29.78,8811.0,28.4741,28.4837,28.4454,28.4741,8811.0
2022-12-09 13:40:00,29.79,29.8,29.77,29.8,10731.0,28.4837,28.4932,28.4645,28.4932,10731.0
2022-12-09 13:45:00,29.8,29.8,29.7,29.72,24227.0,28.4932,28.4932,28.3976,28.4167,24227.0
2022-12-09 13:50:00,29.72,29.74,29.72,29.73,12909.0,28.4167,28.4359,28.4167,28.4263,12909.0
2022-12-09 13:55:00,29.73,29.73,29.7,29.73,12908.0,28.4263,28.4263,28.3976,28.4263,12908.0
2022-12-09 14:00:00,29.73,29.73,29.66,29.66,13176.0,28.4263,28.4263,28.3594,28.3594,13176.0
2022-12-09 14:05:00,29.66,29.66,29.52,29.52,117271.0,28.3594,28.3594,28.2255,28.2255,117271.0
2022-12-09 14:10:00,29.52,29.52,29.47,29.48,27635.0,28.2255,28.2255,28.1777,28.1873,27635.0
2022-12-09 14:15:00,29.48,29.59,29.48,29.56,38278.0,28.1873,28.2924,28.1873,28.2638,38278.0
2022-12-09 14:20:00,29.55,29.55,29.51,29.55,18078.0,28.2542,28.2542,28.2159,28.2542,18078.0
2022-12-09 14:25:00,29.55,29.58,29.55,29.58,5682.0,28.2542,28.2829,28.2542,28.2829,5682.0
2022-12-09 14:30:00,29.58,29.63,29.57,29.58,22722.0,28.2829,28.3307,28.2733,28.2829,22722.0
2022-12-09 14:35:00,29.58,29.59,29.54,29.57,25468.0,28.2829,28.2924,28.2446,28.2733,25468.0
2022-12-09 14:40:00,29.58,29.58,29.5,29.53,16654.0,28.2829,28.2829,28.2064,28.2351,16654.0
2022-12-09 14:45:00,29.53,29.54,29.49,29.52,16035.0,28.2351,28.2446,28.1968,28.2255,16035.0
2022-12-09 14:50:00,29.52,29.55,29.5,29.55,23992.0,28.2255,28.2542,28.2064,28.2542,23992.0
2022-12-09 14:55:00,29.55,29.56,29.52,29.55,26390.0,28.2542,28.2638,28.2255,28.2542,26390.0
2022-12-09 15:00:00,29.55,29.57,29.52,29.52,19515.0,28.2542,28.2733,28.2255,28.2255,19515.0
2022-12-09 15:05:00,29.52,29.54,29.45,29.46,16088.0,28.2255,28.2446,28.1586,28.1681,16088.0
2022-12-09 15:10:00,29.47,29.47,29.44,29.45,16509.0,28.1777,28.1777,28.149,28.1586,16509.0
2022-12-09 15:15:00,29.45,29.46,29.41,29.41,35969.0,28.1586,28.1681,28.1203,28.1203,35969.0
2022-12-09 15:20:00,29.42,29.43,29.41,29.41,23364.0,28.1299,28.1395,28.1203,28.1203,23364.0
2022-12-09 15:25:00,29.4,29.41,29.39,29.4,28011.0,28.1108,28.1203,28.1012,28.1108,28011.0
2022-12-09 15:30:00,29.39,29.39,29.35,29.36,30454.0,28.1012,28.1012,28.063,28.0725,30454.0
2022-12-09 15:35:00,29.36,29.37,29.3,29.3,32667.0,28.0725,28.0821,28.0152,28.0152,32667.0
2022-12-09 15:40:00,29.3,29.3,29.23,29.27,73833.0,28.0152,28.0152,27.9482,27.9865,73833.0
2022-12-09 15:45:00,29.27,29.29,29.19,29.2,164711.0,27.9865,28.0056,27.91,27.9195,164711.0
2022-12-09 15:50:00,29.19,29.19,29.1,29.12,235691.0,27.91,27.91,27.8239,27.843,235691.0
2022-12-09 15:55:00,29.12,29.13,29.04,29.07,321039.0,27.843,27.8526,27.7666,27.7952,321039.0
2022-12-12 09:30:00,28.78,28.96,28.6,28.93,297798.0,27.518,27.6901,27.3458,27.6614,297798.0
2022-12-12 09:35:00,28.93,28.97,28.7,28.7,50988.0,27.6614,27.6996,27.4415,27.4415,50988.0
2022-12-12 09:40:00,28.7,28.8,28.68,28.74,55098.0,27.4415,27.5371,27.4223,27.4797,55098.0
2022-12-12 09:45:00,28.74,28.89,28.71,28.86,78941.0,27.4797,27.6231,27.451,27.5944,78941.0
2022-12-12 09:50:00,28.84,28.87,28.8,28.8,16821.0,27.5753,27.604,27.5371,27.5371,16821.0
2022-12-12 09:55:00,28.8,28.84,28.79,28.8,51427.0,27.5371,27.5753,27.5275,27.5371,51427.0
2022-12-12 10:00:00,28.81,28.82,28.68,28.7,43004.0,27.5466,27.5562,27.4223,27.4415,43004.0
2022-12-12 10:05:00,28.7,28.81,28.7,28.8,32584.0,27.4415,27.5466,27.4415,27.5371,32584.0
2022-12-12 10:10:00,28.8,28.82,28.62,28.64,38282.0,27.5371,27.5562,27.365,27.3841,38282.0
2022-12-12 10:15:00,28.64,28.65,28.59,28.62,24050.0,27.3841,27.3937,27.3363,27.365,24050.0
2022-12-12 10:20:00,28.62,28.71,28.59,28.6,35784.0,27.365,27.451,27.3363,27.3458,35784.0
2022-12-12 10:25:00,28.59,28.6,28.53,28.54,25075.0,27.3363,27.3458,27.2789,27.2885,25075.0
2022-12-12 10:30:00,28.54,28.59,28.52,28.55,27909.0,27.2885,27.3363,27.2694,27.298,27909.0
2022-12-12 10:35:00,28.55,28.56,28.45,28.45,66414.0,27.298,27.3076,27.2024,27.2024,66414.0
2022-12-12 10:40:00,28.45,28.57,28.43,28.55,29376.0,27.2024,27.3172,27.1833,27.298,29376.0
2022-12-12 10:45:00,28.55,28.61,28.51,28.59,25863.0,27.298,27.3554,27.2598,27.3363,25863.0
2022-12-12 10:50:00,28.59,28.71,28.55,28.68,28314.0,27.3363,27.451,27.298,27.4223,28314.0
2022-12-12 10:55:00,28.68,28.7,28.63,28.66,27701.0,27.4223,27.4415,27.3745,27.4032,27701.0
2022-12-12 11:00:00,28.66,28.69,28.61,28.67,32816.0,27.4032,27.4319,27.3554,27.4128,32816.0
2022-12-12 11:05:00,28.68,28.71,28.65,28.7,18716.0,27.4223,27.451,27.3937,27.4415,18716.0
2022-12-12 11:10:00,28.68,28.68,28.6,28.6,22328.0,27.4223,27.4223,27.3458,27.3458,22328.0
2022-12-12 11:15:00,28.61,28.61,28.55,28.57,27592.0,27.3554,27.3554,27.298,27.3172,27592.0
2022-12-12 11:20:00,28.58,28.64,28.58,28.64,33419.0,27.3267,27.3841,27.3267,27.3841,33419.0
2022-12-12 11:25:00,28.63,28.7,28.63,28.68,42689.0,27.3745,27.4415,27.3745,27.4223,42689.0
2022-12-12 11:30:00,28.68,28.69,28.61,28.64,97225.0,27.4223,27.4319,27.3554,27.3841,97225.0
2022-12-12 11:35:00,28.65,28.7,28.62,28.69,121370.0,27.3937,27.4415,27.365,27.4319,121370.0
2022-12-12 11:40:00,28.69,28.69,28.65,28.67,18583.0,27.4319,27.4319,27.3937,27.4128,18583.0
2022-12-12 11:45:00,28.67,28.76,28.67,28.75,43057.0,27.4128,27.4988,27.4128,27.4893,43057.0
2022-12-12 11:50:00,28.74,28.77,28.73,28.75,38215.0,27.4797,27.5084,27.4701,27.4893,38215.0
2022-12-12 11:55:00,28.75,28.77,28.72,28.75,14035.0,27.4893,27.5084,27.4606,27.4893,14035.0
2022-12-12 12:00:00,28.76,28.83,28.75,28.82,13299.0,27.4988,27.5658,27.4893,27.5562,13299.0
2022-12-12 12:05:00,28.83,28.86,28.81,28.84,13479.0,27.5658,27.5944,27.5466,27.5753,13479.0
2022-12-12 12:10:00,28.84,28.86,28.8,28.8,30938.0,27.5753,27.5944,27.5371,27.5371,30938.0
2022-12-12 12:15:00,28.8,28.84,28.8,28.82,14401.0,27.5371,27.5753,27.5371,27.5562,14401.0
2022-12-12 12:20:00,28.82,28.82,28.75,28.77,20866.0,27.5562,27.5562,27.4893,27.5084,20866.0
2022-12-12 12:25:00,28.76,28.76,28.73,28.75,10521.0,27.4988,27.4988,27.4701,27.4893,10521.0
2022-12-12 12:30:00,28.75,28.75,28.7,28.72,7304.0,27.4893,27.4893,27.4415,27.4606,7304.0
2022-12-12 12:35:00,28.72,28.74,28.7,28.74,15340.0,27.4606,27.4797,27.4415,27.4797,15340.0
2022-12-12 12:40:00,28.75,28.76,28.72,28.73,14377.0,27.4893,27.4988,27.4606,27.4701,14377.0
2022-12-12 12:45:00,28.73,28.75,28.73,28.75,13818.0,27.4701,27.4893,27.4701,27.4893,13818.0
2022-12-12 12:50:00,28.76,28.77,28.73,28.75,28667.0,27.4988,27.5084,27.4701,27.4893,28667.0
2022-12-12 12:55:00,28.75,28.76,28.71,28.71,24668.0,27.4893,27.4988,27.451,27.451,24668.0
2022-12-12 13:00:00,28.71,28.72,28.63,28.63,83522.0,27.451,27.4606,27.3745,27.3745,83522.0
2022-12-12 13:05:00,28.64,28.7,28.64,28.7,16864.0,27.3841,27.4415,27.3841,27.4415,16864.0
2022-12-12 13:10:00,28.7,28.71,28.68,28.7,41796.0,27.4415,27.451,27.4223,27.4415,41796.0
2022-12-12 13:15:00,28.69,28.73,28.68,28.73,22392.0,27.4319,27.4701,27.4223,27.4701,22392.0
2022-12-12 13:20:00,28.72,28.73,28.7,28.71,8037.0,27.4606,27.4701,27.4415,27.451,8037.0
2022-12-12 13:25:00,28.71,28.73,28.7,28.72,19063.0,27.451,27.4701,27.4415,27.4606,19063.0
2022-12-12 13:30:00,28.73,28.75,28.68,28.69,23193.0,27.4701,27.4893,27.4223,27.4319,23193.0
2022-12-12 13:35:00,28.71,28.72,28.68,28.68,21940.0,27.451,27.4606,27.4223,27.4223,21940.0
2022-12-12 13:40:00,28.68,28.73,28.68,28.72,18323.0,27.4223,27.4701,27.4223,27.4606,18323.0
2022-12-12 13:45:00,28.73,28.75,28.73,28.73,23024.0,27.4701,27.4893,27.4701,27.4701,23024.0
2022-12-12 13:50:00,28.73,28.73,28.68,28.68,14133.0,27.4701,27.4701,27.4223,27.4223,14133.0
2022-12-12 13:55:00,28.68,28.7,28.67,28.7,9438.0,27.4223,27.4415,27.4128,27.4415,9438.0
2022-12-12 14:00:00,28.7,28.7,28.64,28.65,14573.0,27.4415,27.4415,27.3841,27.3937,14573.0
2022-12-12 14:05:00,28.66,28.67,28.6,28.6,45817.0,27.4032,27.4128,27.3458,27.3458,45817.0
2022-12-12 14:10:00,28.61,28.63,28.59,28.63,45248.0,27.3554,27.3745,27.3363,27.3745,45248.0
2022-12-12 14:15:00,28.63,28.66,28.61,28.66,18988.0,27.3745,27.4032,27.3554,27.4032,18988.0
2022-12-12 14:20:00,28.66,28.66,28.64,28.65,15664.0,27.4032,27.4032,27.3841,27.3937,15664.0
2022-12-12 14:25:00,28.65,28.71,28.64,28.67,37273.0,27.3937,27.451,27.3841,27.4128,37273.0
2022-12-12 14:30:00,28.67,28.68,28.66,28.67,22226.0,27.4128,27.4223,27.4032,27.4128,22226.0
2022-12-12 14:35:00,28.67,28.69,28.66,28.68,9459.0,27.4128,27.4319,27.4032,27.4223,9459.0
2022-12-12 14:40:00,28.7,28.73,28.68,28.71,60447.0,27.4415,27.4701,27.4223,27.451,60447.0
2022-12-12 14:45:00,28.71,28.73,28.71,28.71,14714.0,27.451,27.4701,27.451,27.451,14714.0
2022-12-12 14:50:00,28.71,28.79,28.68,28.79,45255.0,27.451,27.5275,27.4223,27.5275,45255.0
2022-12-12 14:55:00,28.79,28.84,28.79,28.82,41736.0,27.5275,27.5753,27.5275,27.5562,41736.0
2022-12-12 15:00:00,28.82,28.86,28.8,28.81,29170.0,27.5562,27.5944,27.5371,27.5466,29170.0
2022-12-12 15:05:00,28.82,28.86,28.82,28.86,23813.0,27.5562,27.5944,27.5562,27.5944,23813.0
2022-12-12 15:10:00,28.86,28.88,28.82,28.82,23276.0,27.5944,27.6136,27.5562,27.5562,23276.0
2022-12-12 15:15:00,28.82,28.88,28.82,28.88,28465.0,27.5562,27.6136,27.5562,27.6136,28465.0
2022-12-12 15:20:00,28.89,28.92,28.86,28.92,30505.0,27.6231,27.6518,27.5944,27.6518,30505.0
2022-12-12 15:25:00,28.92,28.93,28.91,28.92,21500.0,27.6518,27.6614,27.6423,27.6518,21500.0
2022-12-12 15:30:00,28.92,28.95,28.9,28.95,19652.0,27.6518,27.6805,27.6327,27.6805,19652.0
2022-12-12 15:35:00,28.95,28.99,28.93,28.97,39336.0,27.6805,27.7187,27.6614,27.6996,39336.0
2022-12-12 15:40:00,28.97,28.98,28.93,28.97,69565.0,27.6996,27.7092,27.6614,27.6996,69565.0
2022-12-12 15:45:00,28.97,28.99,28.95,28.95,37278.0,27.6996,27.7187,27.6805,27.6805,37278.0
2022-12-12 15:50:00,28.95,28.95,28.87,28.87,95749.0,27.6805,27.6805,27.604,27.604,95749.0
2022-12-12 15:55:00,28.88,28.95,28.88,28.95,154952.0,27.6136,27.6805,27.6136,27.6805,154952.0
2022-12-13 09:30:00,30.08,30.32,30.03,30.15,508861.0,28.7609,28.9904,28.7131,28.8279,508861.0
2022-12-13 09:35:00,30.14,30.2,30.01,30.08,75594.0,28.8183,28.8757,28.694,28.7609,75594.0
2022-12-13 09:40:00,30.08,30.23,30.06,30.22,106485.0,28.7609,28.9044,28.7418,28.8948,106485.0
2022-12-13 09:45:00,30.22,30.31,30.2,30.3,120068.0,28.8948,28.9809,28.8757,28.9713,120068.0
2022-12-13 09:50:00,30.29,30.45,30.25,30.39,185053.0,28.9617,29.1147,28.9235,29.0574,185053.0
2022-12-13 09:55:00,30.39,30.42,30.25,30.26,114354.0,29.0574,29.086,28.9235,28.9331,114354.0
2022-12-13 10:00:00,30.28,30.34,30.14,30.19,104616.0,28.9522,29.0095,28.8183,28.8661,104616.0
2022-12-13 10:05:00,30.18,30.2,30.04,30.1,91356.0,28.8566,28.8757,28.7227,28.7801,91356.0
2022-12-13 10:10:00,30.09,30.16,29.98,30.14,62407.0,28.7705,28.8374,28.6653,28.8183,62407.0
2022-12-13 10:15:00,30.14,30.16,29.99,30.01,84080.0,28.8183,28.8374,28.6749,28.694,84080.0
2022-12-13 10:20:00,30.01,30.04,29.77,29.81,88669.0,28.694,28.7227,28.4645,28.5028,88669.0
2022-12-13 10:25:00,29.81,29.81,29.7,29.7,112163.0,28.5028,28.5028,28.3976,28.3976,112163.0
2022-12-13 10:30:00,29.71,29.71,29.54,29.68,99270.0,28.4072,28.4072,28.2446,28.3785,99270.0
2022-12-13 10:35:00,29.69,29.69,29.48,29.5,44071.0,28.3881,28.3881,28.1873,28.2064,44071.0
2022-12-13 10:40:00,29.5,29.68,29.49,29.61,93760.0,28.2064,28.3785,28.1968,28.3116,93760.0
2022-12-13 10:45:00,29.63,29.67,29.52,29.52,47510.0,28.3307,28.3689,28.2255,28.2255,47510.0
2022-12-13 10:50:00,29.51,29.56,29.47,29.55,26413.0,28.2159,28.2638,28.1777,28.2542,26413.0
2022-12-13 10:55:00,29.54,29.56,29.48,29.49,43090.0,28.2446,28.2638,28.1873,28.1968,43090.0
2022-12-13 11:00:00,29.51,29.64,29.51,29.63,40499.0,28.2159,28.3402,28.2159,28.3307,40499.0
2022-12-13 11:05:00,29.68,29.76,29.68,29.73,38459.0,28.3785,28.455,28.3785,28.4263,38459.0
2022-12-13 11:10:00,29.71,29.83,29.7,29.83,51921.0,28.4072,28.5219,28.3976,28.5219,51921.0
2022-12-13 11:15:00,29.83,29.84,29.73,29.79,45758.0,28.5219,28.5315,28.4263,28.4837,45758.0
2022-12-13 11:20:00,29.79,29.8,29.72,29.77,17358.0,28.4837,28.4932,28.4167,28.4645,17358.0
2022-12-13 11:25:00,29.76,29.82,29.73,29.8,17149.0,28.455,28.5124,28.4263,28.4932,17149.0
2022-12-13 11:30:00,29.81,29.86,29.81,29.86,30022.0,28.5028,28.5506,28.5028,28.5506,30022.0
2022-12-13 11:35:00,29.87,29.87,29.8,29.8,37154.0,28.5602,28.5602,28.4932,28.4932,37154.0
2022-12-13 11:40:00,29.8,29.82,29.74,29.74,20172.0,28.4932,28.5124,28.4359,28.4359,20172.0
2022-12-13 11:45:00,29.74,29.74,29.52,29.54,95001.0,28.4359,28.4359,28.2255,28.2446,95001.0
2022-12-13 11:50:00,29.53,29.55,29.48,29.54,46527.0,28.2351,28.2542,28.1873,28.2446,46527.0
2022-12-13 11:55:00,29.53,29.68,29.5,29.68,7489.0,28.2351,28.3785,28.2064,28.3785,7489.0
2022-12-13 12:00:00,29.68,29.76,29.66,29.76,45739.0,28.3785,28.455,28.3594,28.455,45739.0
2022-12-13 12:05:00,29.76,29.77,29.73,29.73,15993.0,28.455,28.4645,28.4263,28.4263,15993.0
2022-12-13 12:10:00,29.71,29.77,29.7,29.76,13820.0,28.4072,28.4645,28.3976,28.455,13820.0
2022-12-13 12:15:00,29.76,29.76,29.55,29.55,20624.0,28.455,28.455,28.2542,28.2542,20624.0
2022-12-13 12:20:00,29.55,29.6,29.51,29.54,27606.0,28.2542,28.302,28.2159,28.2446,27606.0
2022-12-13 12:25:00,29.54,29.59,29.52,29.59,14458.0,28.2446,28.2924,28.2255,28.2924,14458.0
2022-12-13 12:30:00,29.58,29.59,29.54,29.57,21676.0,28.2829,28.2924,28.2446,28.2733,21676.0
2022-12-13 12:35:00,29.57,29.62,29.56,29.6,51214.0,28.2733,28.3211,28.2638,28.302,51214.0
2022-12-13 12:40:00,29.6,29.6,29.55,29.58,14216.0,28.302,28.302,28.2542,28.2829,14216.0
2022-12-13 12:45:00,29.59,29.61,29.48,29.48,40341.0,28.2924,28.3116,28.1873,28.1873,40341.0
2022-12-13 12:50:00,29.48,29.55,29.47,29.53,35649.0,28.1873,28.2542,28.1777,28.2351,35649.0
2022-12-13 12:55:00,29.52,29.58,29.52,29.56,20983.0,28.2255,28.2829,28.2255,28.2638,20983.0
2022-12-13 13:00:00,29.57,29.66,29.57,29.64,74906.0,28.2733,28.3594,28.2733,28.3402,74906.0
2022-12-13 13:05:00,29.64,29.66,29.61,29.61,15713.0,28.3402,28.3594,28.3116,28.3116,15713.0
2022-12-13 13:10:00,29.62,29.67,29.62,29.67,14084.0,28.3211,28.3689,28.3211,28.3689,14084.0
2022-12-13 13:15:00,29.68,29.74,29.68,29.73,17901.0,28.3785,28.4359,28.3785,28.4263,17901.0
2022-12-13 13:20:00,29.74,29.8,29.73,29.8,20080.0,28.4359,28.4932,28.4263,28.4932,20080.0
2022-12-13 13:25:00,29.79,29.79,29.76,29.78,10196.0,28.4837,28.4837,28.455,28.4741,10196.0
2022-12-13 13:30:00,29.78,29.82,29.77,29.78,30820.0,28.4741,28.5124,28.4645,28.4741,30820.0
2022-12-13 13:35:00,29.77,29.78,29.73,29.73,27620.0,28.4645,28.4741,28.4263,28.4263,27620.0
2022-12-13 13:40:00,29.72,29.72,29.67,29.72,38660.0,28.4167,28.4167,28.3689,28.4167,38660.0
2022-12-13 13:45:00,29.73,29.74,29.65,29.69,23631.0,28.4263,28.4359,28.3498,28.3881,23631.0
2022-12-13 13:50:00,29.68,29.7,29.59,29.59,12957.0,28.3785,28.3976,28.2924,28.2924,12957.0
2022-12-13 13:55:00,29.59,29.67,29.59,29.67,4432.0,28.2924,28.3689,28.2924,28.3689,4432.0
2022-12-13 14:00:00,29.67,29.72,29.65,29.71,16645.0,28.3689,28.4167,28.3498,28.4072,16645.0
2022-12-13 14:05:00,29.71,29.71,29.65,29.66,15209.0,28.4072,28.4072,28.3498,28.3594,15209.0
2022-12-13 14:10:00,29.66,29.69,29.66,29.66,10517.0,28.3594,28.3881,28.3594,28.3594,10517.0
2022-12-13 14:15:00,29.67,29.68,29.61,29.61,13825.0,28.3689,28.3785,28.3116,28.3116,13825.0
2022-12-13 14:20:00,29.61,29.61,29.56,29.57,12654.0,28.3116,28.3116,28.2638,28.2733,12654.0
2022-12-13 14:25:00,29.57,29.64,29.57,29.64,23404.0,28.2733,28.3402,28.2733,28.3402,23404.0
2022-12-13 14:30:00,29.63,29.65,29.61,29.64,24157.0,28.3307,28.3498,28.3116,28.3402,24157.0
2022-12-13 14:35:00,29.63,29.64,29.59,29.61,18455.0,28.3307,28.3402,28.2924,28.3116,18455.0
2022-12-13 14:40:00,29.62,29.72,29.6,29.69,24917.0,28.3211,28.4167,28.302,28.3881,24917.0
2022-12-13 14:45:00,29.69,29.7,29.67,29.69,6615.0,28.3881,28.3976,28.3689,28.3881,6615.0
2022-12-13 14:50:00,29.69,29.69,29.65,29.65,20022.0,28.3881,28.3881,28.3498,28.3498,20022.0
2022-12-13 14:55:00,29.61,29.61,29.58,29.61,56431.0,28.3116,28.3116,28.2829,28.3116,56431.0
2022-12-13 15:00:00,29.6,29.6,29.48,29.48,40862.0,28.302,28.302,28.1873,28.1873,40862.0
2022-12-13 15:05:00,29.51,29.56,29.51,29.56,12356.0,28.2159,28.2638,28.2159,28.2638,12356.0
2022-12-13 15:10:00,29.56,29.57,29.52,29.54,13046.0,28.2638,28.2733,28.2255,28.2446,13046.0
2022-12-13 15:15:00,29.53,29.64,29.53,29.64,21782.0,28.2351,28.3402,28.2351,28.3402,21782.0
2022-12-13 15:20:00,29.64,29.7,29.63,29.7,29218.0,28.3402,28.3976,28.3307,28.3976,29218.0
2022-12-13 15:25:00,29.7,29.73,29.65,29.73,44125.0,28.3976,28.4263,28.3498,28.4263,44125.0
2022-12-13 15:30:00,29.73,29.82,29.73,29.8,97022.0,28.4263,28.5124,28.4263,28.4932,97022.0
2022-12-13 15:35:00,29.8,29.8,29.71,29.73,67519.0,28.4932,28.4932,28.4072,28.4263,67519.0
2022-12-13 15:40:00,29.74,29.8,29.72,29.8,38544.0,28.4359,28.4932,28.4167,28.4932,38544.0
2022-12-13 15:45:00,29.81,29.85,29.8,29.82,70257.0,28.5028,28.541,28.4932,28.5124,70257.0
2022-12-13 15:50:00,29.82,29.86,29.82,29.84,123042.0,28.5124,28.5506,28.5124,28.5315,123042.0
2022-12-13 15:55:00,29.84,29.84,29.78,29.79,192259.0,28.5315,28.5315,28.4741,28.4837,192259.0
2022-12-14 09:30:00,29.76,29.84,29.71,29.83,116953.0,28.455,28.5315,28.4072,28.5219,116953.0
2022-12-14 09:35:00,29.83,29.96,29.76,29.92,147483.0,28.5219,28.6462,28.455,28.608,147483.0
2022-12-14 09:40:00,29.91,29.93,29.83,29.83,25590.0,28.5984,28.6175,28.5219,28.5219,25590.0
2022-12-14 09:45:00,29.84,29.87,29.67,29.67,42013.0,28.5315,28.5602,28.3689,28.3689,42013.0
2022-12-14 09:50:00,29.68,29.76,29.66,29.72,36497.0,28.3785,28.455,28.3594,28.4167,36497.0
2022-12-14 09:55:00,29.71,29.72,29.59,29.6,34842.0,28.4072,28.4167,28.2924,28.302,34842.0
2022-12-14 10:00:00,29.6,29.61,29.54,29.6,32809.0,28.302,28.3116,28.2446,28.302,32809.0
2022-12-14 10:05:00,29.58,29.58,29.53,29.54,23264.0,28.2829,28.2829,28.2351,28.2446,23264.0
2022-12-14 10:10:00,29.54,29.63,29.54,29.61,42578.0,28.2446,28.3307,28.2446,28.3116,42578.0
2022-12-14 10:15:00,29.61,29.65,29.6,29.64,19077.0,28.3116,28.3498,28.302,28.3402,19077.0
2022-12-14 10:20:00,29.62,29.64,29.57,29.59,13864.0,28.3211,28.3402,28.2733,28.2924,13864.0
2022-12-14 10:25:00,29.6,29.69,29.6,29.66,17635.0,28.302,28.3881,28.302,28.3594,17635.0
2022-12-14 10:30:00,29.66,29.66,29.6,29.63,19739.0,28.3594,28.3594,28.302,28.3307,19739.0
2022-12-14 10:35:00,29.64,29.64,29.56,29.59,23781.0,28.3402,28.3402,28.2638,28.2924,23781.0
2022-12-14 10:40:00,29.59,29.66,29.58,29.64,17086.0,28.2924,28.3594,28.2829,28.3402,17086.0
2022-12-14 10:45:00,29.63,29.69,29.61,29.69,10054.0,28.3307,28.3881,28.3116,28.3881,10054.0
2022-12-14 10:50:00,29.7,29.71,29.64,29.64,22363.0,28.3976,28.4072,28.3402,28.3402,22363.0
2022-12-14 10:55:00,29.64,29.68,29.61,29.63,24483.0,28.3402,28.3785,28.3116,28.3307,24483.0
2022-12-14 11:00:00,29.64,29.66,29.64,29.64,16276.0,28.3402,28.3594,28.3402,28.3402,16276.0
2022-12-14 11:05:00,29.63,29.63,29.55,29.57,14511.0,28.3307,28.3307,28.2542,28.2733,14511.0
2022-12-14 11:10:00,29.56,29.66,29.56,29.66,15567.0,28.2638,28.3594,28.2638,28.3594,15567.0
2022-12-14 11:15:00,29.66,29.75,29.66,29.72,70458.0,28.3594,28.4454,28.3594,28.4167,70458.0
2022-12-14 11:20:00,29.73,29.77,29.73,29.77,19438.0,28.4263,28.4645,28.4263,28.4645,19438.0
2022-12-14 11:25:00,29.76,29.82,29.76,29.82,23070.0,28.455,28.5124,28.455,28.5124,23070.0
2022-12-14 11:30:00,29.82,29.82,29.78,29.79,22225.0,28.5124,28.5124,28.4741,28.4837,22225.0
2022-12-14 11:35:00,29.79,29.79,29.76,29.77,21130.0,28.4837,28.4837,28.455,28.4645,21130.0
2022-12-14 11:40:00,29.77,29.84,29.77,29.8,47100.0,28.4645,28.5315,28.4645,28.4932,47100.0
2022-12-14 11:45:00,29.8,29.81,29.79,29.79,8993.0,28.4932,28.5028,28.4837,28.4837,8993.0
2022-12-14 11:50:00,29.76,29.79,29.75,29.75,17013.0,28.455,28.4837,28.4454,28.4454,17013.0
2022-12-14 11:55:00,29.77,29.79,29.77,29.79,5251.0,28.4645,28.4837,28.4645,28.4837,5251.0
2022-12-14 12:00:00,29.77,29.79,29.76,29.76,9023.0,28.4645,28.4837,28.455,28.455,9023.0
2022-12-14 12:05:00,29.75,29.8,29.74,29.8,11145.0,28.4454,28.4932,28.4359,28.4932,11145.0
2022-12-14 12:10:00,29.78,29.78,29.74,29.74,6820.0,28.4741,28.4741,28.4359,28.4359,6820.0
2022-12-14 12:15:00,29.76,29.86,29.76,29.86,8376.0,28.455,28.5506,28.455,28.5506,8376.0
2022-12-14 12:20:00,29.86,29.88,29.84,29.88,13177.0,28.5506,28.5697,28.5315,28.5697,13177.0
2022-12-14 12:25:00,29.88,29.88,29.78,29.81,29683.0,28.5697,28.5697,28.4741,28.5028,29683.0
2022-12-14 12:30:00,29.81,29.82,29.8,29.81,8275.0,28.5028,28.5124,28.4932,28.5028,8275.0
2022-12-14 12:35:00,29.82,29.84,29.82,29.82,8798.0,28.5124,28.5315,28.5124,28.5124,8798.0
2022-12-14 12:40:00,29.83,29.84,29.8,29.8,3069.0,28.5219,28.5315,28.4932,28.4932,3069.0
2022-12-14 12:45:00,29.81,29.84,29.81,29.82,20115.0,28.5028,28.5315,28.5028,28.5124,20115.0
2022-12-14 12:50:00,29.81,29.82,29.79,29.81,10282.0,28.5028,28.5124,28.4837,28.5028,10282.0
2022-12-14 12:55:00,29.82,29.83,29.8,29.82,21342.0,28.5124,28.5219,28.4932,28.5124,21342.0
2022-12-14 13:00:00,29.81,29.84,29.81,29.84,7600.0,28.5028,28.5315,28.5028,28.5315,7600.0
2022-12-14 13:05:00,29.85,29.87,29.85,29.86,18078.0,28.541,28.5602,28.541,28.5506,18078.0
2022-12-14 13:10:00,29.86,29.86,29.79,29.79,15465.0,28.5506,28.5506,28.4837,28.4837,15465.0
2022-12-14 13:15:00,29.79,29.82,29.78,29.79,14644.0,28.4837,28.5124,28.4741,28.4837,14644.0
2022-12-14 13:20:00,29.78,29.79,29.77,29.79,11065.0,28.4741,28.4837,28.4645,28.4837,11065.0
2022-12-14 13:25:00,29.78,29.79,29.75,29.77,13759.0,28.4741,28.4837,28.4454,28.4645,13759.0
2022-12-14 13:30:00,29.77,29.8,29.77,29.78,14737.0,28.4645,28.4932,28.4645,28.4741,14737.0
2022-12-14 13:35:00,29.8,29.86,29.8,29.84,31908.0,28.4932,28.5506,28.4932,28.5315,31908.0
2022-12-14 13:40:00,29.85,29.85,29.78,29.8,13327.0,28.541,28.541,28.4741,28.4932,13327.0
2022-12-14 13:45:00,29.8,29.84,29.8,29.81,10291.0,28.4932,28.5315,28.4932,28.5028,10291.0
2022-12-14 13:50:00,29.81,29.81,29.79,29.8,27507.0,28.5028,28.5028,28.4837,28.4932,27507.0
2022-12-14 13:55:00,29.8,29.84,29.75,29.75,49777.0,28.4932,28.5315,28.4454,28.4454,49777.0
2022-12-14 14:00:00,29.74,29.74,29.27,29.44,143844.0,28.4359,28.4359,27.9865,28.149,143844.0
2022-12-14 14:05:00,29.42,29.43,29.09,29.18,100847.0,28.1299,28.1395,27.8144,27.9004,100847.0
2022-12-14 14:10:00,29.19,29.4,29.14,29.32,164974.0,27.91,28.1108,27.8622,28.0343,164974.0
2022-12-14 14:15:00,29.29,29.51,29.24,29.46,77523.0,28.0056,28.2159,27.9578,28.1681,77523.0
2022-12-14 14:20:00,29.49,29.54,29.45,29.46,37165.0,28.1968,28.2446,28.1586,28.1681,37165.0
2022-12-14 14:25:00,29.46,29.53,29.45,29.47,35641.0,28.1681,28.2351,28.1586,28.1777,35641.0
2022-12-14 14:30:00,29.46,29.52,29.17,29.17,99444.0,28.1681,28.2255,27.8909,27.8909,99444.0
2022-12-14 14:35:00,29.16,29.39,29.16,29.35,105860.0,27.8813,28.1012,27.8813,28.063,105860.0
2022-12-14 14:40:00,29.34,29.67,29.22,29.55,333316.0,28.0534,28.3689,27.9387,28.2542,333316.0
2022-12-14 14:45:00,29.57,29.59,29.31,29.51,59127.0,28.2733,28.2924,28.0247,28.2159,59127.0
2022-12-14 14:50:00,29.52,29.57,29.4,29.53,49660.0,28.2255,28.2733,28.1108,28.2351,49660.0
2022-12-14 14:55:00,29.53,29.59,29.38,29.42,75357.0,28.2351,28.2924,28.0916,28.1299,75357.0
2022-12-14 15:00:00,29.41,29.64,29.39,29.58,65958.0,28.1203,28.3402,28.1012,28.2829,65958.0
2022-12-14 15:05:00,29.58,29.64,29.5,29.58,63837.0,28.2829,28.3402,28.2064,28.2829,63837.0
2022-12-14 15:10:00,29.58,29.84,29.58,29.82,147049.0,28.2829,28.5315,28.2829,28.5124,147049.0
2022-12-14 15:15:00,29.83,29.84,29.63,29.69,74169.0,28.5219,28.5315,28.3307,28.3881,74169.0
2022-12-14 15:20:00,29.7,29.72,29.64,29.68,88849.0,28.3976,28.4167,28.3402,28.3785,88849.0
2022-12-14 15:25:00,29.7,29.7,29.52,29.52,78600.0,28.3976,28.3976,28.2255,28.2255,78600.0
2022-12-14 15:30:00,29.51,29.55,29.46,29.5,63169.0,28.2159,28.2542,28.1681,28.2064,63169.0
2022-12-14 15:35:00,29.5,29.57,29.47,29.53,104046.0,28.2064,28.2733,28.1777,28.2351,104046.0
2022-12-14 15:40:00,29.54,29.64,29.54,29.64,38940.0,28.2446,28.3402,28.2446,28.3402,38940.0
2022-12-14 15:45:00,29.63,29.66,29.58,29.61,70943.0,28.3307,28.3594,28.2829,28.3116,70943.0
2022-12-14 15:50:00,29.61,29.71,29.61,29.69,59925.0,28.3116,28.4072,28.3116,28.3881,59925.0
2022-12-14 15:55:00,29.69,29.69,29.6,29.68,237944.0,28.3881,28.3881,28.302,28.3785,237944.0
2022-12-15 09:30:00,28.79,28.82,28.67,28.78,427625.0,27.5275,27.5562,27.4128,27.518,427625.0
2022-12-15 09:35:00,28.8,28.94,28.77,28.91,171623.0,27.5371,27.6709,27.5084,27.6423,171623.0
2022-12-15 09:40:00,28.9,28.92,28.84,28.9,80233.0,27.6327,27.6518,27.5753,27.6327,80233.0
2022-12-15 09:45:00,28.9,28.94,28.83,28.86,55884.0,27.6327,27.6709,27.5658,27.5944,55884.0
2022-12-15 09:50:00,28.87,28.96,28.85,28.95,26249.0,27.604,27.6901,27.5849,27.6805,26249.0
2022-12-15 09:55:00,28.98,28.98,28.8,28.82,103315.0,27.7092,27.7092,27.5371,27.5562,103315.0
2022-12-15 10:00:00,28.82,28.93,28.8,28.88,49152.0,27.5562,27.6614,27.5371,27.6136,49152.0
2022-12-15 10:05:00,28.89,28.89,28.8,28.83,64193.0,27.6231,27.6231,27.5371,27.5658,64193.0
2022-12-15 10:10:00,28.83,28.86,28.77,28.86,88910.0,27.5658,27.5944,27.5084,27.5944,88910.0
2022-12-15 10:15:00,28.85,28.89,28.8,28.85,58090.0,27.5849,27.6231,27.5371,27.5849,58090.0
2022-12-15 10:20:00,28.85,28.85,28.7,28.71,54011.0,27.5849,27.5849,27.4415,27.451,54011.0
2022-12-15 10:25:00,28.71,28.77,28.7,28.76,76960.0,27.451,27.5084,27.4415,27.4988,76960.0
2022-12-15 10:30:00,28.75,28.76,28.66,28.75,72828.0,27.4893,27.4988,27.4032,27.4893,72828.0
2022-12-15 10:35:00,28.76,28.82,28.74,28.82,21468.0,27.4988,27.5562,27.4797,27.5562,21468.0
2022-12-15 10:40:00,28.81,28.81,28.75,28.76,14732.0,27.5466,27.5466,27.4893,27.4988,14732.0
2022-12-15 10:45:00,28.76,28.84,28.75,28.76,42752.0,27.4988,27.5753,27.4893,27.4988,42752.0
2022-12-15 10:50:00,28.75,28.76,28.68,28.71,51168.0,27.4893,27.4988,27.4223,27.451,51168.0
2022-12-15 10:55:00,28.71,28.71,28.66,28.68,64065.0,27.451,27.451,27.4032,27.4223,64065.0
2022-12-15 11:00:00,28.69,28.73,28.63,28.64,87196.0,27.4319,27.4701,27.3745,27.3841,87196.0
2022-12-15 11:05:00,28.63,28.64,28.59,28.61,63482.0,27.3745,27.3841,27.3363,27.3554,63482.0
2022-12-15 11:10:00,28.61,28.63,28.57,28.57,25012.0,27.3554,27.3745,27.3172,27.3172,25012.0
2022-12-15 11:15:00,28.57,28.59,28.52,28.57,54874.0,27.3172,27.3363,27.2694,27.3172,54874.0
2022-12-15 11:20:00,28.57,28.57,28.5,28.52,56355.0,27.3172,27.3172,27.2502,27.2694,56355.0
2022-12-15 11:25:00,28.52,28.53,28.46,28.53,75034.0,27.2694,27.2789,27.212,27.2789,75034.0
2022-12-15 11:30:00,28.53,28.57,28.53,28.57,80666.0,27.2789,27.3172,27.2789,27.3172,80666.0
2022-12-15 11:35:00,28.57,28.58,28.53,28.55,88856.0,27.3172,27.3267,27.2789,27.298,88856.0
2022-12-15 11:40:00,28.55,28.55,28.48,28.49,66937.0,27.298,27.298,27.2311,27.2407,66937.0
2022-12-15 11:45:00,28.48,28.54,28.48,28.51,50501.0,27.2311,27.2885,27.2311,27.2598,50501.0
2022-12-15 11:50:00,28.51,28.58,28.49,28.58,35301.0,27.2598,27.3267,27.2407,27.3267,35301.0
2022-12-15 11:55:00,28.59,28.6,28.55,28.55,23891.0,27.3363,27.3458,27.298,27.298,23891.0
2022-12-15 12:00:00,28.55,28.59,28.53,28.53,100034.0,27.298,27.3363,27.2789,27.2789,100034.0
2022-12-15 12:05:00,28.53,28.54,28.49,28.51,38178.0,27.2789,27.2885,27.2407,27.2598,38178.0
2022-12-15 12:10:00,28.52,28.6,28.52,28.58,69441.0,27.2694,27.3458,27.2694,27.3267,69441.0
2022-12-15 12:15:00,28.59,28.64,28.59,28.6,24281.0,27.3363,27.3841,27.3363,27.3458,24281.0
2022-12-15 12:20:00,28.58,28.58,28.55,28.57,15952.0,27.3267,27.3267,27.298,27.3172,15952.0
2022-12-15 12:25:00,28.58,28.61,28.57,28.59,15418.0,27.3267,27.3554,27.3172,27.3363,15418.0
2022-12-15 12:30:00,28.61,28.68,28.61,28.65,24405.0,27.3554,27.4223,27.3554,27.3937,24405.0
2022-12-15 12:35:00,28.65,28.66,28.6,28.6,11922.0,27.3937,27.4032,27.3458,27.3458,11922.0
2022-12-15 12:40:00,28.61,28.64,28.61,28.63,28285.0,27.3554,27.3841,27.3554,27.3745,28285.0
2022-12-15 12:45:00,28.64,28.64,28.58,28.62,7195.0,27.3841,27.3841,27.3267,27.365,7195.0
2022-12-15 12:50:00,28.62,28.63,28.59,28.6,20323.0,27.365,27.3745,27.3363,27.3458,20323.0
2022-12-15 12:55:00,28.59,28.59,28.57,28.58,12401.0,27.3363,27.3363,27.3172,27.3267,12401.0
2022-12-15 13:00:00,28.58,28.6,28.55,28.55,13111.0,27.3267,27.3458,27.298,27.298,13111.0
2022-12-15 13:05:00,28.56,28.56,28.51,28.53,11771.0,27.3076,27.3076,27.2598,27.2789,11771.0
2022-12-15 13:10:00,28.52,28.57,28.51,28.57,19148.0,27.2694,27.3172,27.2598,27.3172,19148.0
2022-12-15 13:15:00,28.57,28.67,28.57,28.62,216537.0,27.3172,27.4128,27.3172,27.365,216537.0
2022-12-15 13:20:00,28.62,28.66,28.61,28.63,54181.0,27.365,27.4032,27.3554,27.3745,54181.0
2022-12-15 13:25:00,28.64,28.64,28.61,28.63,16283.0,27.3841,27.3841,27.3554,27.3745,16283.0
2022-12-15 13:30:00,28.63,28.64,28.63,28.63,16096.0,27.3745,27.3841,27.3745,27.3745,16096.0
2022-12-15 13:35:00,28.63,28.66,28.62,28.65,40639.0,27.3745,27.4032,27.365,27.3937,40639.0
2022-12-15 13:40:00,28.65,28.67,28.62,28.62,13172.0,27.3937,27.4128,27.365,27.365,13172.0
2022-12-15 13:45:00,28.62,28.66,28.62,28.65,20743.0,27.365,27.4032,27.365,27.3937,20743.0
2022-12-15 13:50:00,28.65,28.65,28.63,28.64,13750.0,27.3937,27.3937,27.3745,27.3841,13750.0
2022-12-15 13:55:00,28.64,28.68,28.64,28.66,14404.0,27.3841,27.4223,27.3841,27.4032,14404.0
2022-12-15 14:00:00,28.65,28.67,28.65,28.67,17270.0,27.3937,27.4128,27.3937,27.4128,17270.0
2022-12-15 14:05:00,28.66,28.66,28.63,28.63,21519.0,27.4032,27.4032,27.3745,27.3745,21519.0
2022-12-15 14:10:00,28.62,28.65,28.62,28.64,13741.0,27.365,27.3937,27.365,27.3841,13741.0
2022-12-15 14:15:00,28.64,28.66,28.63,28.66,30842.0,27.3841,27.4032,27.3745,27.4032,30842.0
2022-12-15 14:20:00,28.66,28.66,28.63,28.64,13354.0,27.4032,27.4032,27.3745,27.3841,13354.0
2022-12-15 14:25:00,28.63,28.63,28.57,28.58,25925.0,27.3745,27.3745,27.3172,27.3267,25925.0
2022-12-15 14:30:00,28.58,28.6,28.58,28.58,46120.0,27.3267,27.3458,27.3267,27.3267,46120.0
2022-12-15 14:35:00,28.58,28.61,28.55,28.61,65536.0,27.3267,27.3554,27.298,27.3554,65536.0
2022-12-15 14:40:00,28.62,28.64,28.61,28.64,22248.0,27.365,27.3841,27.3554,27.3841,22248.0
2022-12-15 14:45:00,28.64,28.64,28.55,28.58,39578.0,27.3841,27.3841,27.298,27.3267,39578.0
2022-12-15 14:50:00,28.58,28.58,28.55,28.55,65149.0,27.3267,27.3267,27.298,27.298,65149.0
2022-12-15 14:55:00,28.55,28.59,28.55,28.59,44942.0,27.298,27.3363,27.298,27.3363,44942.0
2022-12-15 15:00:00,28.59,28.61,28.57,28.57,55562.0,27.3363,27.3554,27.3172,27.3172,55562.0
2022-12-15 15:05:00,28.57,28.59,28.56,28.57,47979.0,27.3172,27.3363,27.3076,27.3172,47979.0
2022-12-15 15:10:00,28.57,28.57,28.5,28.5,50788.0,27.3172,27.3172,27.2502,27.2502,50788.0
2022-12-15 15:15:00,28.5,28.5,28.43,28.44,115133.0,27.2502,27.2502,27.1833,27.1929,115133.0
2022-12-15 15:20:00,28.43,28.45,28.42,28.43,61321.0,27.1833,27.2024,27.1737,27.1833,61321.0
2022-12-15 15:25:00,28.43,28.48,28.43,28.47,91063.0,27.1833,27.2311,27.1833,27.2215,91063.0
2022-12-15 15:30:00,28.46,28.48,28.44,28.47,62068.0,27.212,27.2311,27.1929,27.2215,62068.0
2022-12-15 15:35:00,28.46,28.47,28.41,28.41,75239.0,27.212,27.2215,27.1642,27.1642,75239.0
2022-12-15 15:40:00,28.41,28.42,28.38,28.38,120486.0,27.1642,27.1737,27.1355,27.1355,120486.0
2022-12-15 15:45:00,28.38,28.38,28.33,28.34,153458.0,27.1355,27.1355,27.0877,27.0973,153458.0
2022-12-15 15:50:00,28.33,28.35,28.31,28.32,213615.0,27.0877,27.1068,27.0686,27.0781,213615.0
2022-12-15 15:55:00,28.32,28.37,28.3,28.37,418499.0,27.0781,27.1259,27.059,27.1259,418499.0
2022-12-16 09:30:00,28.24,28.37,28.12,28.36,220330.0,27.0016,27.1259,26.8869,27.1164,220330.0
2022-12-16 09:35:00,28.36,28.4,28.19,28.19,96127.0,27.1164,27.1546,26.9538,26.9538,96127.0
2022-12-16 09:40:00,28.17,28.28,28.14,28.2,88686.0,26.9347,27.0399,26.906,26.9634,88686.0
2022-12-16 09:45:00,28.21,28.56,28.21,28.55,187789.0,26.973,27.3076,26.973,27.298,187789.0
2022-12-16 09:50:00,28.57,28.6,28.42,28.52,159926.0,27.3172,27.3458,27.1737,27.2694,159926.0
2022-12-16 09:55:00,28.52,28.68,28.5,28.63,177130.0,27.2694,27.4223,27.2502,27.3745,177130.0
2022-12-16 10:00:00,28.64,28.64,28.54,28.54,86661.0,27.3841,27.3841,27.2885,27.2885,86661.0
2022-12-16 10:05:00,28.55,28.58,28.44,28.44,69670.0,27.298,27.3267,27.1929,27.1929,69670.0
2022-12-16 10:10:00,28.44,28.47,28.39,28.41,44840.0,27.1929,27.2215,27.1451,27.1642,44840.0
2022-12-16 10:15:00,28.41,28.53,28.41,28.5,63205.0,27.1642,27.2789,27.1642,27.2502,63205.0
2022-12-16 10:20:00,28.51,28.56,28.5,28.51,35445.0,27.2598,27.3076,27.2502,27.2598,35445.0
2022-12-16 10:25:00,28.52,28.59,28.5,28.58,62106.0,27.2694,27.3363,27.2502,27.3267,62106.0
2022-12-16 10:30:00,28.59,28.63,28.4,28.41,64717.0,27.3363,27.3745,27.1546,27.1642,64717.0
2022-12-16 10:35:00,28.41,28.42,28.36,28.4,23919.0,27.1642,27.1737,27.1164,27.1546,23919.0
2022-12-16 10:40:00,28.41,28.46,28.37,28.43,43224.0,27.1642,27.212,27.1259,27.1833,43224.0
2022-12-16 10:45:00,28.43,28.46,28.38,28.45,22888.0,27.1833,27.212,27.1355,27.2024,22888.0
2022-12-16 10:50:00,28.44,28.45,28.4,28.41,19314.0,27.1929,27.2024,27.1546,27.1642,19314.0
2022-12-16 10:55:00,28.41,28.41,28.38,28.41,23964.0,27.1642,27.1642,27.1355,27.1642,23964.0
2022-12-16 11:00:00,28.42,28.51,28.42,28.51,12673.0,27.1737,27.2598,27.1737,27.2598,12673.0
2022-12-16 11:05:00,28.51,28.54,28.46,28.46,17129.0,27.2598,27.2885,27.212,27.212,17129.0
2022-12-16 11:10:00,28.47,28.52,28.41,28.51,46141.0,27.2215,27.2694,27.1642,27.2598,46141.0
2022-12-16 11:15:00,28.52,28.56,28.51,28.52,36649.0,27.2694,27.3076,27.2598,27.2694,36649.0
2022-12-16 11:20:00,28.53,28.55,28.49,28.49,27602.0,27.2789,27.298,27.2407,27.2407,27602.0
2022-12-16 11:25:00,28.49,28.53,28.48,28.48,20570.0,27.2407,27.2789,27.2311,27.2311,20570.0
2022-12-16 11:30:00,28.47,28.54,28.47,28.52,15911.0,27.2215,27.2885,27.2215,27.2694,15911.0
2022-12-16 11:35:00,28.52,28.52,28.46,28.46,18614.0,27.2694,27.2694,27.212,27.212,18614.0
2022-12-16 11:40:00,28.46,28.5,28.45,28.49,22971.0,27.212,27.2502,27.2024,27.2407,22971.0
2022-12-16 11:45:00,28.49,28.52,28.45,28.45,37163.0,27.2407,27.2694,27.2024,27.2024,37163.0
2022-12-16 11:50:00,28.47,28.5,28.46,28.49,8752.0,27.2215,27.2502,27.212,27.2407,8752.0
2022-12-16 11:55:00,28.5,28.5,28.41,28.43,22102.0,27.2502,27.2502,27.1642,27.1833,22102.0
2022-12-16 12:00:00,28.43,28.5,28.43,28.5,16617.0,27.1833,27.2502,27.1833,27.2502,16617.0
2022-12-16 12:05:00,28.5,28.5,28.48,28.48,7442.0,27.2502,27.2502,27.2311,27.2311,7442.0
2022-12-16 12:10:00,28.47,28.5,28.43,28.44,14668.0,27.2215,27.2502,27.1833,27.1929,14668.0
2022-12-16 12:15:00,28.44,28.48,28.44,28.48,6806.0,27.1929,27.2311,27.1929,27.2311,6806.0
2022-12-16 12:20:00,28.48,28.48,28.45,28.47,28262.0,27.2311,27.2311,27.2024,27.2215,28262.0
2022-12-16 12:25:00,28.47,28.48,28.45,28.46,4753.0,27.2215,27.2311,27.2024,27.212,4753.0
2022-12-16 12:30:00,28.46,28.48,28.45,28.48,5479.0,27.212,27.2311,27.2024,27.2311,5479.0
2022-12-16 12:35:00,28.47,28.48,28.44,28.44,27660.0,27.2215,27.2311,27.1929,27.1929,27660.0
2022-12-16 12:40:00,28.43,28.43,28.37,28.38,7532.0,27.1833,27.1833,27.1259,27.1355,7532.0
2022-12-16 12:45:00,28.37,28.39,28.36,28.39,17234.0,27.1259,27.1451,27.1164,27.1451,17234.0
2022-12-16 12:50:00,28.38,28.38,28.36,28.38,22790.0,27.1355,27.1355,27.1164,27.1355,22790.0
2022-12-16 12:55:00,28.37,28.39,28.36,28.39,8900.0,27.1259,27.1451,27.1164,27.1451,8900.0
2022-12-16 13:00:00,28.39,28.43,28.39,28.43,16410.0,27.1451,27.1833,27.1451,27.1833,16410.0
2022-12-16 13:05:00,28.43,28.43,28.41,28.42,12036.0,27.1833,27.1833,27.1642,27.1737,12036.0
2022-12-16 13:10:00,28.41,28.44,28.41,28.41,8885.0,27.1642,27.1929,27.1642,27.1642,8885.0
2022-12-16 13:15:00,28.42,28.43,28.38,28.43,6752.0,27.1737,27.1833,27.1355,27.1833,6752.0
2022-12-16 13:20:00,28.43,28.43,28.42,28.43,3017.0,27.1833,27.1833,27.1737,27.1833,3017.0
2022-12-16 13:25:00,28.44,28.44,28.42,28.43,11559.0,27.1929,27.1929,27.1737,27.1833,11559.0
2022-12-16 13:30:00,28.44,28.48,28.43,28.48,11135.0,27.1929,27.2311,27.1833,27.2311,11135.0
2022-12-16 13:35:00,28.47,28.48,28.46,28.46,2675.0,27.2215,27.2311,27.212,27.212,2675.0
2022-12-16 13:40:00,28.46,28.47,28.43,28.47,7144.0,27.212,27.2215,27.1833,27.2215,7144.0
2022-12-16 13:45:00,28.48,28.54,28.48,28.54,33283.0,27.2311,27.2885,27.2311,27.2885,33283.0
2022-12-16 13:50:00,28.54,28.54,28.51,28.52,4750.0,27.2885,27.2885,27.2598,27.2694,4750.0
2022-12-16 13:55:00,28.52,28.52,28.5,28.52,9344.0,27.2694,27.2694,27.2502,27.2694,9344.0
2022-12-16 14:00:00,28.5,28.54,28.5,28.54,23161.0,27.2502,27.2885,27.2502,27.2885,23161.0
2022-12-16 14:05:00,28.53,28.53,28.46,28.48,7668.0,27.2789,27.2789,27.212,27.2311,7668.0
2022-12-16 14:10:00,28.48,28.5,28.47,28.5,7314.0,27.2311,27.2502,27.2215,27.2502,7314.0
2022-12-16 14:15:00,28.52,28.52,28.47,28.47,15392.0,27.2694,27.2694,27.2215,27.2215,15392.0
2022-12-16 14:20:00,28.46,28.46,28.43,28.43,20445.0,27.212,27.212,27.1833,27.1833,20445.0
2022-12-16 14:25:00,28.44,28.5,28.44,28.5,10470.0,27.1929,27.2502,27.1929,27.2502,10470.0
2022-12-16 14:30:00,28.5,28.5,28.47,28.48,10181.0,27.2502,27.2502,27.2215,27.2311,10181.0
2022-12-16 14:35:00,28.48,28.51,28.48,28.49,9401.0,27.2311,27.2598,27.2311,27.2407,9401.0
2022-12-16 14:40:00,28.48,28.51,28.48,28.51,7170.0,27.2311,27.2598,27.2311,27.2598,7170.0
2022-12-16 14:45:00,28.51,28.51,28.5,28.51,7562.0,27.2598,27.2598,27.2502,27.2598,7562.0
2022-12-16 14:50:00,28.52,28.55,28.52,28.55,22663.0,27.2694,27.298,27.2694,27.298,22663.0
2022-12-16 14:55:00,28.56,28.62,28.54,28.61,35231.0,27.3076,27.365,27.2885,27.3554,35231.0
2022-12-16 15:00:00,28.61,28.62,28.6,28.6,32871.0,27.3554,27.365,27.3458,27.3458,32871.0
2022-12-16 15:05:00,28.6,28.62,28.59,28.62,69799.0,27.3458,27.365,27.3363,27.365,69799.0
2022-12-16 15:10:00,28.62,28.68,28.62,28.68,28043.0,27.365,27.4223,27.365,27.4223,28043.0
2022-12-16 15:15:00,28.68,28.73,28.68,28.72,100430.0,27.4223,27.4701,27.4223,27.4606,100430.0
2022-12-16 15:20:00,28.72,28.72,28.68,28.72,29121.0,27.4606,27.4606,27.4223,27.4606,29121.0
2022-12-16 15:25:00,28.72,28.72,28.66,28.66,25388.0,27.4606,27.4606,27.4032,27.4032,25388.0
2022-12-16 15:30:00,28.66,28.79,28.66,28.78,66182.0,27.4032,27.5275,27.4032,27.518,66182.0
2022-12-16 15:35:00,28.77,28.77,28.74,28.75,46532.0,27.5084,27.5084,27.4797,27.4893,46532.0
2022-12-16 15:40:00,28.75,28.75,28.68,28.69,32815.0,27.4893,27.4893,27.4223,27.4319,32815.0
2022-12-16 15:45:00,28.69,28.71,28.69,28.69,40527.0,27.4319,27.451,27.4319,27.4319,40527.0
2022-12-16 15:50:00,28.68,28.68,28.54,28.55,89809.0,27.4223,27.4223,27.2885,27.298,89809.0
2022-12-16 15:55:00,28.55,28.59,28.52,28.58,511576.0,27.298,27.3363,27.2694,27.3267,511576.0
2022-12-19 09:30:00,28.0,28.34,28.0,28.25,220835.0,27.2331,27.5638,27.2331,27.4762,220835.0
2022-12-19 09:35:00,28.25,28.32,28.19,28.21,64416.0,27.4762,27.5443,27.4179,27.4373,64416.0
2022-12-19 09:40:00,28.21,28.22,28.12,28.14,23037.0,27.4373,27.447,27.3498,27.3692,23037.0
2022-12-19 09:45:00,28.18,28.18,28.04,28.08,52083.0,27.4081,27.4081,27.272,27.3109,52083.0
2022-12-19 09:50:00,28.09,28.11,27.95,27.99,138360.0,27.3206,27.3401,27.1844,27.2233,138360.0
2022-12-19 09:55:00,27.99,28.05,27.97,28.03,57734.0,27.2233,27.2817,27.2039,27.2623,57734.0
2022-12-19 10:00:00,28.04,28.06,28.01,28.05,53456.0,27.272,27.2914,27.2428,27.2817,53456.0
2022-12-19 10:05:00,28.05,28.17,28.02,28.04,144569.0,27.2817,27.3984,27.2525,27.272,144569.0
2022-12-19 10:10:00,28.05,28.09,27.98,28.08,37910.0,27.2817,27.3206,27.2136,27.3109,37910.0
2022-12-19 10:15:00,28.07,28.16,28.07,28.16,69340.0,27.3012,27.3887,27.3012,27.3887,69340.0
2022-12-19 10:20:00,28.16,28.26,28.15,28.2,161518.0,27.3887,27.486,27.379,27.4276,161518.0
2022-12-19 10:25:00,28.2,28.21,28.13,28.15,50325.0,27.4276,27.4373,27.3595,27.379,50325.0
2022-12-19 10:30:00,28.15,28.15,28.04,28.05,36271.0,27.379,27.379,27.272,27.2817,36271.0
2022-12-19 10:35:00,28.05,28.05,27.98,27.99,12996.0,27.2817,27.2817,27.2136,27.2233,12996.0
2022-12-19 10:40:00,27.99,28.0,27.94,27.95,14082.0,27.2233,27.2331,27.1747,27.1844,14082.0
2022-12-19 10:45:00,27.94,27.95,27.88,27.9,41431.0,27.1747,27.1844,27.1164,27.1358,41431.0
2022-12-19 10:50:00,27.9,27.9,27.84,27.84,31997.0,27.1358,27.1358,27.0775,27.0775,31997.0
2022-12-19 10:55:00,27.84,27.84,27.75,27.77,71333.0,27.0775,27.0775,26.9899,27.0094,71333.0
2022-12-19 11:00:00,27.77,27.78,27.73,27.74,44922.0,27.0094,27.0191,26.9705,26.9802,44922.0
2022-12-19 11:05:00,27.73,27.77,27.73,27.77,38575.0,26.9705,27.0094,26.9705,27.0094,38575.0
2022-12-19 11:10:00,27.76,27.81,27.76,27.77,37654.0,26.9996,27.0483,26.9996,27.0094,37654.0
2022-12-19 11:15:00,27.77,27.8,27.75,27.8,12435.0,27.0094,27.0386,26.9899,27.0386,12435.0
2022-12-19 11:20:00,27.79,27.84,27.75,27.84,41074.0,27.0288,27.0775,26.9899,27.0775,41074.0
2022-12-19 11:25:00,27.84,27.86,27.82,27.85,18160.0,27.0775,27.0969,27.058,27.0872,18160.0
2022-12-19 11:30:00,27.86,27.87,27.82,27.82,66209.0,27.0969,27.1066,27.058,27.058,66209.0
2022-12-19 11:35:00,27.82,27.85,27.8,27.82,39776.0,27.058,27.0872,27.0386,27.058,39776.0
2022-12-19 11:40:00,27.81,27.81,27.77,27.81,33781.0,27.0483,27.0483,27.0094,27.0483,33781.0
2022-12-19 11:45:00,27.82,27.85,27.8,27.81,24193.0,27.058,27.0872,27.0386,27.0483,24193.0
2022-12-19 11:50:00,27.81,27.81,27.77,27.8,16495.0,27.0483,27.0483,27.0094,27.0386,16495.0
2022-12-19 11:55:00,27.8,27.8,27.78,27.78,14004.0,27.0386,27.0386,27.0191,27.0191,14004.0
2022-12-19 12:00:00,27.78,27.81,27.78,27.79,18662.0,27.0191,27.0483,27.0191,27.0288,18662.0
2022-12-19 12:05:00,27.78,27.79,27.76,27.79,13009.0,27.0191,27.0288,26.9996,27.0288,13009.0
2022-12-19 12:10:00,27.79,27.84,27.79,27.84,13056.0,27.0288,27.0775,27.0288,27.0775,13056.0
2022-12-19 12:15:00,27.84,27.84,27.8,27.81,12950.0,27.0775,27.0775,27.0386,27.0483,12950.0
2022-12-19 12:20:00,27.82,27.84,27.79,27.79,6076.0,27.058,27.0775,27.0288,27.0288,6076.0
2022-12-19 12:25:00,27.8,27.8,27.79,27.8,6670.0,27.0386,27.0386,27.0288,27.0386,6670.0
2022-12-19 12:30:00,27.82,27.87,27.82,27.85,12380.0,27.058,27.1066,27.058,27.0872,12380.0
2022-12-19 12:35:00,27.86,27.9,27.86,27.86,27214.0,27.0969,27.1358,27.0969,27.0969,27214.0
2022-12-19 12:40:00,27.87,27.89,27.86,27.88,10247.0,27.1066,27.1261,27.0969,27.1164,10247.0
2022-12-19 12:45:00,27.89,27.96,27.89,27.96,11558.0,27.1261,27.1942,27.1261,27.1942,11558.0
2022-12-19 12:50:00,27.96,27.96,27.94,27.94,8659.0,27.1942,27.1942,27.1747,27.1747,8659.0
2022-12-19 12:55:00,27.93,27.93,27.9,27.92,12192.0,27.165,27.165,27.1358,27.1553,12192.0
2022-12-19 13:00:00,27.92,27.92,27.88,27.9,7278.0,27.1553,27.1553,27.1164,27.1358,7278.0
2022-12-19 13:05:00,27.9,27.91,27.88,27.89,11658.0,27.1358,27.1455,27.1164,27.1261,11658.0
2022-12-19 13:10:00,27.89,27.9,27.89,27.9,11816.0,27.1261,27.1358,27.1261,27.1358,11816.0
2022-12-19 13:15:00,27.89,27.89,27.84,27.86,9021.0,27.1261,27.1261,27.0775,27.0969,9021.0
2022-12-19 13:20:00,27.87,27.87,27.84,27.84,11934.0,27.1066,27.1066,27.0775,27.0775,11934.0
2022-12-19 13:25:00,27.85,27.86,27.82,27.82,7234.0,27.0872,27.0969,27.058,27.058,7234.0
2022-12-19 13:30:00,27.81,27.82,27.8,27.82,3725.0,27.0483,27.058,27.0386,27.058,3725.0
2022-12-19 13:35:00,27.8,27.84,27.8,27.81,8219.0,27.0386,27.0775,27.0386,27.0483,8219.0
2022-12-19 13:40:00,27.81,27.81,27.77,27.77,22199.0,27.0483,27.0483,27.0094,27.0094,22199.0
2022-12-19 13:45:00,27.77,27.82,27.77,27.82,23431.0,27.0094,27.058,27.0094,27.058,23431.0
2022-12-19 13:50:00,27.82,27.84,27.81,27.81,14290.0,27.058,27.0775,27.0483,27.0483,14290.0
2022-12-19 13:55:00,27.81,27.82,27.79,27.81,15925.0,27.0483,27.058,27.0288,27.0483,15925.0
2022-12-19 14:00:00,27.81,27.81,27.74,27.74,35129.0,27.0483,27.0483,26.9802,26.9802,35129.0
2022-12-19 14:05:00,27.74,27.77,27.73,27.75,22880.0,26.9802,27.0094,26.9705,26.9899,22880.0
2022-12-19 14:10:00,27.75,27.75,27.73,27.73,3978.0,26.9899,26.9899,26.9705,26.9705,3978.0
2022-12-19 14:15:00,27.73,27.74,27.71,27.71,22124.0,26.9705,26.9802,26.951,26.951,22124.0
2022-12-19 14:20:00,27.7,27.73,27.68,27.69,44049.0,26.9413,26.9705,26.9218,26.9316,44049.0
2022-12-19 14:25:00,27.68,27.68,27.66,27.66,26121.0,26.9218,26.9218,26.9024,26.9024,26121.0
2022-12-19 14:30:00,27.66,27.7,27.66,27.7,24483.0,26.9024,26.9413,26.9024,26.9413,24483.0
2022-12-19 14:35:00,27.7,27.71,27.68,27.68,8831.0,26.9413,26.951,26.9218,26.9218,8831.0
2022-12-19 14:40:00,27.68,27.68,27.66,27.66,21608.0,26.9218,26.9218,26.9024,26.9024,21608.0
2022-12-19 14:45:00,27.67,27.68,27.64,27.64,36144.0,26.9121,26.9218,26.8829,26.8829,36144.0
2022-12-19 14:50:00,27.63,27.63,27.61,27.61,22605.0,26.8732,26.8732,26.8538,26.8538,22605.0
2022-12-19 14:55:00,27.61,27.63,27.59,27.61,36571.0,26.8538,26.8732,26.8343,26.8538,36571.0
2022-12-19 15:00:00,27.61,27.62,27.59,27.6,9205.0,26.8538,26.8635,26.8343,26.844,9205.0
2022-12-19 15:05:00,27.6,27.63,27.59,27.63,13927.0,26.844,26.8732,26.8343,26.8732,13927.0
2022-12-19 15:10:00,27.62,27.62,27.57,27.58,25002.0,26.8635,26.8635,26.8149,26.8246,25002.0
2022-12-19 15:15:00,27.58,27.62,27.58,27.59,9071.0,26.8246,26.8635,26.8246,26.8343,9071.0
2022-12-19 15:20:00,27.59,27.61,27.57,27.59,40626.0,26.8343,26.8538,26.8149,26.8343,40626.0
2022-12-19 15:25:00,27.6,27.61,27.55,27.58,23721.0,26.844,26.8538,26.7954,26.8246,23721.0
2022-12-19 15:30:00,27.58,27.59,27.56,27.59,32363.0,26.8246,26.8343,26.8051,26.8343,32363.0
2022-12-19 15:35:00,27.59,27.59,27.55,27.56,61606.0,26.8343,26.8343,26.7954,26.8051,61606.0
2022-12-19 15:40:00,27.57,27.57,27.55,27.57,17394.0,26.8149,26.8149,26.7954,26.8149,17394.0
2022-12-19 15:45:00,27.57,27.59,27.57,27.59,50554.0,26.8149,26.8343,26.8149,26.8343,50554.0
2022-12-19 15:50:00,27.59,27.63,27.59,27.63,28320.0,26.8343,26.8732,26.8343,26.8732,28320.0
2022-12-19 15:55:00,27.63,27.68,27.63,27.67,145714.0,26.8732,26.9218,26.8732,26.9121,145714.0
2022-12-20 09:30:00,28.12,28.25,28.12,28.22,394057.0,27.3498,27.4762,27.3498,27.447,394057.0
2022-12-20 09:35:00,28.22,28.3,28.18,28.3,100841.0,27.447,27.5249,27.4081,27.5249,100841.0
2022-12-20 09:40:00,28.31,28.41,28.28,28.31,81737.0,27.5346,27.6318,27.5054,27.5346,81737.0
2022-12-20 09:45:00,28.32,28.46,28.32,28.45,101919.0,27.5443,27.6805,27.5443,27.6707,101919.0
2022-12-20 09:50:00,28.45,28.55,28.44,28.54,93248.0,27.6707,27.768,27.661,27.7583,93248.0
2022-12-20 09:55:00,28.55,28.64,28.53,28.64,128925.0,27.768,27.8555,27.7486,27.8555,128925.0
2022-12-20 10:00:00,28.64,28.76,28.64,28.68,181162.0,27.8555,27.9723,27.8555,27.8944,181162.0
2022-12-20 10:05:00,28.69,28.74,28.69,28.72,79835.0,27.9042,27.9528,27.9042,27.9334,79835.0
2022-12-20 10:10:00,28.73,28.84,28.73,28.84,110166.0,27.9431,28.0501,27.9431,28.0501,110166.0
2022-12-20 10:15:00,28.84,28.86,28.73,28.74,107314.0,28.0501,28.0695,27.9431,27.9528,107314.0
2022-12-20 10:20:00,28.74,28.76,28.71,28.73,30822.0,27.9528,27.9723,27.9236,27.9431,30822.0
2022-12-20 10:25:00,28.72,28.76,28.72,28.75,35084.0,27.9334,27.9723,27.9334,27.9625,35084.0
2022-12-20 10:30:00,28.76,28.77,28.72,28.76,69990.0,27.9723,27.982,27.9334,27.9723,69990.0
2022-12-20 10:35:00,28.76,28.89,28.76,28.82,80065.0,27.9723,28.0987,27.9723,28.0306,80065.0
2022-12-20 10:40:00,28.82,28.82,28.76,28.76,33591.0,28.0306,28.0306,27.9723,27.9723,33591.0
2022-12-20 10:45:00,28.77,28.77,28.71,28.73,62512.0,27.982,27.982,27.9236,27.9431,62512.0
2022-12-20 10:50:00,28.72,28.73,28.66,28.66,36716.0,27.9334,27.9431,27.875,27.875,36716.0
2022-12-20 10:55:00,28.68,28.7,28.65,28.7,94339.0,27.8944,27.9139,27.8653,27.9139,94339.0
2022-12-20 11:00:00,28.7,28.77,28.68,28.77,42472.0,27.9139,27.982,27.8944,27.982,42472.0
2022-12-20 11:05:00,28.79,28.82,28.76,28.76,40501.0,28.0014,28.0306,27.9723,27.9723,40501.0
2022-12-20 11:10:00,28.76,28.81,28.73,28.8,48385.0,27.9723,28.0209,27.9431,28.0112,48385.0
2022-12-20 11:15:00,28.79,28.79,28.6,28.62,35146.0,28.0014,28.0014,27.8166,27.8361,35146.0
2022-12-20 11:20:00,28.63,28.7,28.61,28.65,37010.0,27.8458,27.9139,27.8264,27.8653,37010.0
2022-12-20 11:25:00,28.66,28.66,28.55,28.56,52582.0,27.875,27.875,27.768,27.7777,52582.0
2022-12-20 11:30:00,28.56,28.61,28.55,28.61,19341.0,27.7777,27.8264,27.768,27.8264,19341.0
2022-12-20 11:35:00,28.62,28.69,28.6,28.69,20465.0,27.8361,27.9042,27.8166,27.9042,20465.0
2022-12-20 11:40:00,28.68,28.73,28.64,28.73,25380.0,27.8944,27.9431,27.8555,27.9431,25380.0
2022-12-20 11:45:00,28.72,28.77,28.72,28.75,52605.0,27.9334,27.982,27.9334,27.9625,52605.0
2022-12-20 11:50:00,28.74,28.77,28.72,28.77,30148.0,27.9528,27.982,27.9334,27.982,30148.0
2022-12-20 11:55:00,28.78,28.81,28.77,28.79,10870.0,27.9917,28.0209,27.982,28.0014,10870.0
2022-12-20 12:00:00,28.79,28.83,28.77,28.83,36174.0,28.0014,28.0403,27.982,28.0403,36174.0
2022-12-20 12:05:00,28.83,28.88,28.83,28.87,42136.0,28.0403,28.089,28.0403,28.0792,42136.0
2022-12-20 12:10:00,28.87,28.9,28.81,28.82,45381.0,28.0792,28.1084,28.0209,28.0306,45381.0
2022-12-20 12:15:00,28.82,28.83,28.77,28.82,19579.0,28.0306,28.0403,27.982,28.0306,19579.0
2022-12-20 12:20:00,28.81,28.83,28.79,28.82,15948.0,28.0209,28.0403,28.0014,28.0306,15948.0
2022-12-20 12:25:00,28.83,28.85,28.81,28.81,30018.0,28.0403,28.0598,28.0209,28.0209,30018.0
2022-12-20 12:30:00,28.79,28.79,28.7,28.7,19249.0,28.0014,28.0014,27.9139,27.9139,19249.0
2022-12-20 12:35:00,28.69,28.74,28.68,28.74,10978.0,27.9042,27.9528,27.8944,27.9528,10978.0
2022-12-20 12:40:00,28.75,28.77,28.72,28.72,12524.0,27.9625,27.982,27.9334,27.9334,12524.0
2022-12-20 12:45:00,28.71,28.71,28.66,28.66,19350.0,27.9236,27.9236,27.875,27.875,19350.0
2022-12-20 12:50:00,28.67,28.7,28.67,28.69,18302.0,27.8847,27.9139,27.8847,27.9042,18302.0
2022-12-20 12:55:00,28.7,28.72,28.68,28.68,19162.0,27.9139,27.9334,27.8944,27.8944,19162.0
2022-12-20 13:00:00,28.7,28.71,28.68,28.7,24404.0,27.9139,27.9236,27.8944,27.9139,24404.0
2022-12-20 13:05:00,28.7,28.7,28.64,28.64,24465.0,27.9139,27.9139,27.8555,27.8555,24465.0
2022-12-20 13:10:00,28.64,28.71,28.63,28.69,68491.0,27.8555,27.9236,27.8458,27.9042,68491.0
2022-12-20 13:15:00,28.71,28.71,28.68,28.68,8450.0,27.9236,27.9236,27.8944,27.8944,8450.0
2022-12-20 13:20:00,28.69,28.69,28.68,28.68,18573.0,27.9042,27.9042,27.8944,27.8944,18573.0
2022-12-20 13:25:00,28.68,28.69,28.66,28.68,9647.0,27.8944,27.9042,27.875,27.8944,9647.0
2022-12-20 13:30:00,28.69,28.69,28.65,28.65,24926.0,27.9042,27.9042,27.8653,27.8653,24926.0
2022-12-20 13:35:00,28.66,28.7,28.66,28.68,19504.0,27.875,27.9139,27.875,27.8944,19504.0
2022-12-20 13:40:00,28.68,28.69,28.67,28.68,33994.0,27.8944,27.9042,27.8847,27.8944,33994.0
2022-12-20 13:45:00,28.67,28.68,28.66,28.68,20495.0,27.8847,27.8944,27.875,27.8944,20495.0
2022-12-20 13:50:00,28.68,28.73,28.66,28.72,73476.0,27.8944,27.9431,27.875,27.9334,73476.0
2022-12-20 13:55:00,28.73,28.76,28.73,28.76,77421.0,27.9431,27.9723,27.9431,27.9723,77421.0
2022-12-20 14:00:00,28.75,28.82,28.75,28.8,82288.0,27.9625,28.0306,27.9625,28.0112,82288.0
2022-12-20 14:05:00,28.81,28.86,28.8,28.85,37634.0,28.0209,28.0695,28.0112,28.0598,37634.0
2022-12-20 14:10:00,28.85,28.91,28.85,28.88,88515.0,28.0598,28.1181,28.0598,28.089,88515.0
2022-12-20 14:15:00,28.87,28.88,28.83,28.85,31423.0,28.0792,28.089,28.0403,28.0598,31423.0
2022-12-20 14:20:00,28.83,28.86,28.82,28.84,12073.0,28.0403,28.0695,28.0306,28.0501,12073.0
2022-12-20 14:25:00,28.83,28.84,28.83,28.84,3013.0,28.0403,28.0501,28.0403,28.0501,3013.0
2022-12-20 14:30:00,28.85,28.85,28.83,28.85,23606.0,28.0598,28.0598,28.0403,28.0598,23606.0
2022-12-20 14:35:00,28.85,28.85,28.81,28.83,20683.0,28.0598,28.0598,28.0209,28.0403,20683.0
2022-12-20 14:40:00,28.84,28.84,28.8,28.81,24084.0,28.0501,28.0501,28.0112,28.0209,24084.0
2022-12-20 14:45:00,28.8,28.86,28.8,28.84,56813.0,28.0112,28.0695,28.0112,28.0501,56813.0
2022-12-20 14:50:00,28.84,28.87,28.84,28.87,20212.0,28.0501,28.0792,28.0501,28.0792,20212.0
2022-12-20 14:55:00,28.87,28.87,28.85,28.86,41777.0,28.0792,28.0792,28.0598,28.0695,41777.0
2022-12-20 15:00:00,28.86,28.86,28.79,28.79,28292.0,28.0695,28.0695,28.0014,28.0014,28292.0
2022-12-20 15:05:00,28.79,28.79,28.75,28.76,19434.0,28.0014,28.0014,27.9625,27.9723,19434.0
2022-12-20 15:10:00,28.76,28.79,28.76,28.79,26830.0,27.9723,28.0014,27.9723,28.0014,26830.0
2022-12-20 15:15:00,28.79,28.79,28.76,28.76,94753.0,28.0014,28.0014,27.9723,27.9723,94753.0
2022-12-20 15:20:00,28.75,28.79,28.75,28.78,28547.0,27.9625,28.0014,27.9625,27.9917,28547.0
2022-12-20 15:25:00,28.79,28.82,28.79,28.81,32113.0,28.0014,28.0306,28.0014,28.0209,32113.0
2022-12-20 15:30:00,28.82,28.89,28.82,28.89,58987.0,28.0306,28.0987,28.0306,28.0987,58987.0
2022-12-20 15:35:00,28.89,28.91,28.86,28.89,62510.0,28.0987,28.1181,28.0695,28.0987,62510.0
2022-12-20 15:40:00,28.89,28.89,28.82,28.82,87596.0,28.0987,28.0987,28.0306,28.0306,87596.0
2022-12-20 15:45:00,28.82,28.82,28.77,28.79,74761.0,28.0306,28.0306,27.982,28.0014,74761.0
2022-12-20 15:50:00,28.8,28.8,28.74,28.74,65343.0,28.0112,28.0112,27.9528,27.9528,65343.0
2022-12-20 15:55:00,28.73,28.75,28.68,28.72,377090.0,27.9431,27.9625,27.8944,27.9334,377090.0
2022-12-21 09:30:00,28.99,29.07,28.9,28.96,370730.0,28.196,28.2738,28.1084,28.1668,370730.0
2022-12-21 09:35:00,28.96,29.14,28.95,29.13,306638.0,28.1668,28.3418,28.1571,28.3321,306638.0
2022-12-21 09:40:00,29.13,29.23,29.11,29.2,74886.0,28.3321,28.4294,28.3127,28.4002,74886.0
2022-12-21 09:45:00,29.2,29.23,29.16,29.23,41088.0,28.4002,28.4294,28.3613,28.4294,41088.0
2022-12-21 09:50:00,29.23,29.24,29.17,29.21,70302.0,28.4294,28.4391,28.371,28.4099,70302.0
2022-12-21 09:55:00,29.23,29.23,29.15,29.16,36365.0,28.4294,28.4294,28.3516,28.3613,36365.0
2022-12-21 10:00:00,29.17,29.22,29.09,29.19,105967.0,28.371,28.4197,28.2932,28.3905,105967.0
2022-12-21 10:05:00,29.2,29.28,29.2,29.26,94771.0,28.4002,28.478,28.4002,28.4586,94771.0
2022-12-21 10:10:00,29.26,29.26,29.09,29.16,41502.0,28.4586,28.4586,28.2932,28.3613,41502.0
2022-12-21 10:15:00,29.15,29.16,29.09,29.11,87190.0,28.3516,28.3613,28.2932,28.3127,87190.0
2022-12-21 10:20:00,29.11,29.11,29.04,29.04,122854.0,28.3127,28.3127,28.2446,28.2446,122854.0
2022-12-21 10:25:00,29.05,29.12,29.05,29.12,24813.0,28.2543,28.3224,28.2543,28.3224,24813.0
2022-12-21 10:30:00,29.11,29.19,29.11,29.18,99543.0,28.3127,28.3905,28.3127,28.3808,99543.0
2022-12-21 10:35:00,29.19,29.3,29.19,29.27,43104.0,28.3905,28.4975,28.3905,28.4683,43104.0
2022-12-21 10:40:00,29.27,29.32,29.24,29.29,51635.0,28.4683,28.5169,28.4391,28.4877,51635.0
2022-12-21 10:45:00,29.3,29.3,29.25,29.25,61741.0,28.4975,28.4975,28.4488,28.4488,61741.0
2022-12-21 10:50:00,29.25,29.25,29.14,29.16,112322.0,28.4488,28.4488,28.3418,28.3613,112322.0
2022-12-21 10:55:00,29.17,29.21,29.11,29.12,81069.0,28.371,28.4099,28.3127,28.3224,81069.0
2022-12-21 11:00:00,29.13,29.16,29.13,29.14,40056.0,28.3321,28.3613,28.3321,28.3418,40056.0
2022-12-21 11:05:00,29.14,29.14,29.03,29.08,136272.0,28.3418,28.3418,28.2349,28.2835,136272.0
2022-12-21 11:10:00,29.09,29.11,29.06,29.06,30968.0,28.2932,28.3127,28.264,28.264,30968.0
2022-12-21 11:15:00,29.05,29.05,28.99,29.03,136721.0,28.2543,28.2543,28.196,28.2349,136721.0
2022-12-21 11:20:00,29.03,29.08,29.02,29.08,36751.0,28.2349,28.2835,28.2251,28.2835,36751.0
2022-12-21 11:25:00,29.08,29.08,29.04,29.08,35946.0,28.2835,28.2835,28.2446,28.2835,35946.0
2022-12-21 11:30:00,29.07,29.13,29.07,29.13,17174.0,28.2738,28.3321,28.2738,28.3321,17174.0
2022-12-21 11:35:00,29.14,29.14,29.08,29.1,50486.0,28.3418,28.3418,28.2835,28.3029,50486.0
2022-12-21 11:40:00,29.09,29.16,29.07,29.15,25300.0,28.2932,28.3613,28.2738,28.3516,25300.0
2022-12-21 11:45:00,29.15,29.15,29.09,29.11,36075.0,28.3516,28.3516,28.2932,28.3127,36075.0
2022-12-21 11:50:00,29.13,29.13,29.1,29.13,31856.0,28.3321,28.3321,28.3029,28.3321,31856.0
2022-12-21 11:55:00,29.13,29.18,29.13,29.17,76524.0,28.3321,28.3808,28.3321,28.371,76524.0
2022-12-21 12:00:00,29.16,29.21,29.16,29.21,32316.0,28.3613,28.4099,28.3613,28.4099,32316.0
2022-12-21 12:05:00,29.2,29.23,29.18,29.19,38454.0,28.4002,28.4294,28.3808,28.3905,38454.0
2022-12-21 12:10:00,29.2,29.23,29.18,29.18,44527.0,28.4002,28.4294,28.3808,28.3808,44527.0
2022-12-21 12:15:00,29.18,29.18,29.17,29.18,63164.0,28.3808,28.3808,28.371,28.3808,63164.0
2022-12-21 12:20:00,29.18,29.22,29.18,29.22,35055.0,28.3808,28.4197,28.3808,28.4197,35055.0
2022-12-21 12:25:00,29.22,29.22,29.18,29.19,41060.0,28.4197,28.4197,28.3808,28.3905,41060.0
2022-12-21 12:30:00,29.19,29.21,29.18,29.21,19074.0,28.3905,28.4099,28.3808,28.4099,19074.0
2022-12-21 12:35:00,29.22,29.23,29.21,29.21,43239.0,28.4197,28.4294,28.4099,28.4099,43239.0
2022-12-21 12:40:00,29.21,29.21,29.2,29.2,30942.0,28.4099,28.4099,28.4002,28.4002,30942.0
2022-12-21 12:45:00,29.2,29.21,29.12,29.14,102714.0,28.4002,28.4099,28.3224,28.3418,102714.0
2022-12-21 12:50:00,29.14,29.16,29.14,29.15,21155.0,28.3418,28.3613,28.3418,28.3516,21155.0
2022-12-21 12:55:00,29.16,29.18,29.16,29.18,36334.0,28.3613,28.3808,28.3613,28.3808,36334.0
2022-12-21 13:00:00,29.19,29.2,29.17,29.18,30011.0,28.3905,28.4002,28.371,28.3808,30011.0
2022-12-21 13:05:00,29.18,29.18,29.14,29.14,37890.0,28.3808,28.3808,28.3418,28.3418,37890.0
2022-12-21 13:10:00,29.15,29.15,29.1,29.12,117652.0,28.3516,28.3516,28.3029,28.3224,117652.0
2022-12-21 13:15:00,29.11,29.14,29.11,29.13,35486.0,28.3127,28.3418,28.3127,28.3321,35486.0
2022-12-21 13:20:00,29.14,29.16,29.13,29.13,36995.0,28.3418,28.3613,28.3321,28.3321,36995.0
2022-12-21 13:25:00,29.13,29.14,29.1,29.1,56941.0,28.3321,28.3418,28.3029,28.3029,56941.0
2022-12-21 13:30:00,29.11,29.16,29.11,29.15,14235.0,28.3127,28.3613,28.3127,28.3516,14235.0
2022-12-21 13:35:00,29.14,29.17,29.14,29.16,21339.0,28.3418,28.371,28.3418,28.3613,21339.0
2022-12-21 13:40:00,29.16,29.21,29.15,29.2,23465.0,28.3613,28.4099,28.3516,28.4002,23465.0
2022-12-21 13:45:00,29.2,29.2,29.18,29.19,25130.0,28.4002,28.4002,28.3808,28.3905,25130.0
2022-12-21 13:50:00,29.19,29.2,29.19,29.2,10941.0,28.3905,28.4002,28.3905,28.4002,10941.0
2022-12-21 13:55:00,29.21,29.21,29.2,29.2,22506.0,28.4099,28.4099,28.4002,28.4002,22506.0
2022-12-21 14:00:00,29.2,29.23,29.2,29.21,57974.0,28.4002,28.4294,28.4002,28.4099,57974.0
2022-12-21 14:05:00,29.21,29.24,29.21,29.24,47333.0,28.4099,28.4391,28.4099,28.4391,47333.0
2022-12-21 14:10:00,29.23,29.24,29.2,29.2,26404.0,28.4294,28.4391,28.4002,28.4002,26404.0
2022-12-21 14:15:00,29.2,29.21,29.16,29.16,34277.0,28.4002,28.4099,28.3613,28.3613,34277.0
2022-12-21 14:20:00,29.16,29.17,29.12,29.12,72889.0,28.3613,28.371,28.3224,28.3224,72889.0
2022-12-21 14:25:00,29.12,29.12,29.03,29.03,73411.0,28.3224,28.3224,28.2349,28.2349,73411.0
2022-12-21 14:30:00,29.03,29.09,29.03,29.09,16648.0,28.2349,28.2932,28.2349,28.2932,16648.0
2022-12-21 14:35:00,29.09,29.09,29.05,29.05,58547.0,28.2932,28.2932,28.2543,28.2543,58547.0
2022-12-21 14:40:00,29.05,29.05,29.01,29.04,11706.0,28.2543,28.2543,28.2154,28.2446,11706.0
2022-12-21 14:45:00,29.04,29.05,29.0,29.0,58355.0,28.2446,28.2543,28.2057,28.2057,58355.0
2022-12-21 14:50:00,29.0,29.02,28.97,29.0,113907.0,28.2057,28.2251,28.1765,28.2057,113907.0
2022-12-21 14:55:00,29.0,29.02,28.99,29.0,45618.0,28.2057,28.2251,28.196,28.2057,45618.0
2022-12-21 15:00:00,29.0,29.06,28.99,29.05,112355.0,28.2057,28.264,28.196,28.2543,112355.0
2022-12-21 15:05:00,29.06,29.06,29.0,29.02,25704.0,28.264,28.264,28.2057,28.2251,25704.0
2022-12-21 15:10:00,29.02,29.11,29.01,29.09,40277.0,28.2251,28.3127,28.2154,28.2932,40277.0
2022-12-21 15:15:00,29.09,29.09,29.06,29.06,16713.0,28.2932,28.2932,28.264,28.264,16713.0
2022-12-21 15:20:00,29.06,29.07,29.04,29.06,28597.0,28.264,28.2738,28.2446,28.264,28597.0
2022-12-21 15:25:00,29.05,29.06,29.01,29.01,27253.0,28.2543,28.264,28.2154,28.2154,27253.0
2022-12-21 15:30:00,29.02,29.07,29.02,29.06,23082.0,28.2251,28.2738,28.2251,28.264,23082.0
2022-12-21 15:35:00,29.05,29.07,29.04,29.05,18853.0,28.2543,28.2738,28.2446,28.2543,18853.0
2022-12-21 15:40:00,29.05,29.05,29.02,29.04,38791.0,28.2543,28.2543,28.2251,28.2446,38791.0
2022-12-21 15:45:00,29.04,29.07,29.02,29.05,36561.0,28.2446,28.2738,28.2251,28.2543,36561.0
2022-12-21 15:50:00,29.06,29.07,29.05,29.07,47594.0,28.264,28.2738,28.2543,28.2738,47594.0
2022-12-21 15:55:00,29.07,29.08,29.05,29.07,89405.0,28.2738,28.2835,28.2543,28.2738,89405.0
2022-12-22 09:30:00,28.65,28.65,28.52,28.6,181136.0,27.8653,27.8653,27.7388,27.8166,181136.0
2022-12-22 09:35:00,28.6,28.66,28.5,28.62,131759.0,27.8166,27.875,27.7194,27.8361,131759.0
2022-12-22 09:40:00,28.62,28.71,28.61,28.66,118488.0,27.8361,27.9236,27.8264,27.875,118488.0
2022-12-22 09:45:00,28.66,28.77,28.61,28.73,39342.0,27.875,27.982,27.8264,27.9431,39342.0
2022-12-22 09:50:00,28.75,28.75,28.66,28.68,24572.0,27.9625,27.9625,27.875,27.8944,24572.0
2022-12-22 09:55:00,28.68,28.78,28.66,28.78,22980.0,27.8944,27.9917,27.875,27.9917,22980.0
2022-12-22 10:00:00,28.77,28.77,28.65,28.7,37485.0,27.982,27.982,27.8653,27.9139,37485.0
2022-12-22 10:05:00,28.69,28.73,28.62,28.63,42801.0,27.9042,27.9431,27.8361,27.8458,42801.0
2022-12-22 10:10:00,28.62,28.64,28.57,28.64,18437.0,27.8361,27.8555,27.7875,27.8555,18437.0
2022-12-22 10:15:00,28.64,28.64,28.48,28.48,83259.0,27.8555,27.8555,27.6999,27.6999,83259.0
2022-12-22 10:20:00,28.47,28.48,28.45,28.48,34489.0,27.6902,27.6999,27.6707,27.6999,34489.0
2022-12-22 10:25:00,28.48,28.5,28.39,28.41,64907.0,27.6999,27.7194,27.6124,27.6318,64907.0
2022-12-22 10:30:00,28.4,28.46,28.38,28.45,45329.0,27.6221,27.6805,27.6027,27.6707,45329.0
2022-12-22 10:35:00,28.44,28.46,28.38,28.39,18695.0,27.661,27.6805,27.6027,27.6124,18695.0
2022-12-22 10:40:00,28.37,28.38,28.34,28.35,39754.0,27.5929,27.6027,27.5638,27.5735,39754.0
2022-12-22 10:45:00,28.35,28.36,28.3,28.35,92101.0,27.5735,27.5832,27.5249,27.5735,92101.0
2022-12-22 10:50:00,28.35,28.47,28.34,28.44,60867.0,27.5735,27.6902,27.5638,27.661,60867.0
2022-12-22 10:55:00,28.44,28.44,28.39,28.42,87984.0,27.661,27.661,27.6124,27.6416,87984.0
2022-12-22 11:00:00,28.42,28.52,28.41,28.51,19563.0,27.6416,27.7388,27.6318,27.7291,19563.0
2022-12-22 11:05:00,28.51,28.55,28.5,28.5,13387.0,27.7291,27.768,27.7194,27.7194,13387.0
2022-12-22 11:10:00,28.49,28.54,28.48,28.5,16796.0,27.7097,27.7583,27.6999,27.7194,16796.0
2022-12-22 11:15:00,28.5,28.55,28.49,28.54,30619.0,27.7194,27.768,27.7097,27.7583,30619.0
2022-12-22 11:20:00,28.51,28.53,28.49,28.53,21216.0,27.7291,27.7486,27.7097,27.7486,21216.0
2022-12-22 11:25:00,28.54,28.56,28.53,28.55,19464.0,27.7583,27.7777,27.7486,27.768,19464.0
2022-12-22 11:30:00,28.53,28.54,28.48,28.49,14266.0,27.7486,27.7583,27.6999,27.7097,14266.0
2022-12-22 11:35:00,28.48,28.49,28.45,28.45,54890.0,27.6999,27.7097,27.6707,27.6707,54890.0
2022-12-22 11:40:00,28.45,28.51,28.43,28.51,18020.0,27.6707,27.7291,27.6513,27.7291,18020.0
2022-12-22 11:45:00,28.5,28.51,28.47,28.47,65771.0,27.7194,27.7291,27.6902,27.6902,65771.0
2022-12-22 11:50:00,28.47,28.48,28.45,28.46,39645.0,27.6902,27.6999,27.6707,27.6805,39645.0
2022-12-22 11:55:00,28.46,28.48,28.46,28.47,22013.0,27.6805,27.6999,27.6805,27.6902,22013.0
2022-12-22 12:00:00,28.45,28.46,28.41,28.42,11951.0,27.6707,27.6805,27.6318,27.6416,11951.0
2022-12-22 12:05:00,28.41,28.41,28.4,28.41,8649.0,27.6318,27.6318,27.6221,27.6318,8649.0
2022-12-22 12:10:00,28.42,28.43,28.4,28.41,23989.0,27.6416,27.6513,27.6221,27.6318,23989.0
2022-12-22 12:15:00,28.4,28.41,28.39,28.41,8425.0,27.6221,27.6318,27.6124,27.6318,8425.0
2022-12-22 12:20:00,28.41,28.41,28.36,28.37,14294.0,27.6318,27.6318,27.5832,27.5929,14294.0
2022-12-22 12:25:00,28.37,28.37,28.32,28.34,33496.0,27.5929,27.5929,27.5443,27.5638,33496.0
2022-12-22 12:30:00,28.34,28.35,28.33,28.34,10323.0,27.5638,27.5735,27.554,27.5638,10323.0
2022-12-22 12:35:00,28.33,28.34,28.3,28.34,27472.0,27.554,27.5638,27.5249,27.5638,27472.0
2022-12-22 12:40:00,28.34,28.34,28.31,28.34,17762.0,27.5638,27.5638,27.5346,27.5638,17762.0
2022-12-22 12:45:00,28.34,28.41,28.34,28.41,21277.0,27.5638,27.6318,27.5638,27.6318,21277.0
2022-12-22 12:50:00,28.42,28.42,28.38,28.38,10915.0,27.6416,27.6416,27.6027,27.6027,10915.0
2022-12-22 12:55:00,28.36,28.36,28.32,28.34,10609.0,27.5832,27.5832,27.5443,27.5638,10609.0
2022-12-22 13:00:00,28.31,28.31,28.19,28.21,54052.0,27.5346,27.5346,27.4179,27.4373,54052.0
2022-12-22 13:05:00,28.21,28.23,28.18,28.21,33104.0,27.4373,27.4568,27.4081,27.4373,33104.0
2022-12-22 13:10:00,28.21,28.25,28.21,28.23,34502.0,27.4373,27.4762,27.4373,27.4568,34502.0
2022-12-22 13:15:00,28.23,28.24,28.2,28.2,31993.0,27.4568,27.4665,27.4276,27.4276,31993.0
2022-12-22 13:20:00,28.19,28.19,28.13,28.15,41368.0,27.4179,27.4179,27.3595,27.379,41368.0
2022-12-22 13:25:00,28.15,28.19,28.13,28.19,22212.0,27.379,27.4179,27.3595,27.4179,22212.0
2022-12-22 13:30:00,28.18,28.18,28.13,28.14,33260.0,27.4081,27.4081,27.3595,27.3692,33260.0
2022-12-22 13:35:00,28.14,28.16,28.13,28.13,16089.0,27.3692,27.3887,27.3595,27.3595,16089.0
2022-12-22 13:40:00,28.14,28.19,28.14,28.16,47626.0,27.3692,27.4179,27.3692,27.3887,47626.0
2022-12-22 13:45:00,28.17,28.17,28.14,28.16,34449.0,27.3984,27.3984,27.3692,27.3887,34449.0
2022-12-22 13:50:00,28.16,28.19,28.16,28.17,25576.0,27.3887,27.4179,27.3887,27.3984,25576.0
2022-12-22 13:55:00,28.16,28.22,28.14,28.22,30485.0,27.3887,27.447,27.3692,27.447,30485.0
2022-12-22 14:00:00,28.22,28.24,28.22,28.22,29505.0,27.447,27.4665,27.447,27.447,29505.0
2022-12-22 14:05:00,28.21,28.23,28.2,28.2,13187.0,27.4373,27.4568,27.4276,27.4276,13187.0
2022-12-22 14:10:00,28.2,28.29,28.2,28.27,31317.0,27.4276,27.5151,27.4276,27.4957,31317.0
2022-12-22 14:15:00,28.26,28.31,28.25,28.3,28182.0,27.486,27.5346,27.4762,27.5249,28182.0
2022-12-22 14:20:00,28.3,28.32,28.29,28.32,34568.0,27.5249,27.5443,27.5151,27.5443,34568.0
2022-12-22 14:25:00,28.33,28.38,28.32,28.38,19143.0,27.554,27.6027,27.5443,27.6027,19143.0
2022-12-22 14:30:00,28.38,28.41,28.37,28.39,46524.0,27.6027,27.6318,27.5929,27.6124,46524.0
2022-12-22 14:35:00,28.39,28.41,28.36,28.36,18283.0,27.6124,27.6318,27.5832,27.5832,18283.0
2022-12-22 14:40:00,28.37,28.38,28.34,28.37,13345.0,27.5929,27.6027,27.5638,27.5929,13345.0
2022-12-22 14:45:00,28.38,28.43,28.37,28.43,33552.0,27.6027,27.6513,27.5929,27.6513,33552.0
2022-12-22 14:50:00,28.45,28.5,28.44,28.48,38140.0,27.6707,27.7194,27.661,27.6999,38140.0
2022-12-22 14:55:00,28.48,28.54,28.48,28.51,34801.0,27.6999,27.7583,27.6999,27.7291,34801.0
2022-12-22 15:00:00,28.51,28.52,28.48,28.5,13487.0,27.7291,27.7388,27.6999,27.7194,13487.0
2022-12-22 15:05:00,28.5,28.54,28.48,28.54,25250.0,27.7194,27.7583,27.6999,27.7583,25250.0
2022-12-22 15:10:00,28.54,28.54,28.51,28.52,13735.0,27.7583,27.7583,27.7291,27.7388,13735.0
2022-12-22 15:15:00,28.53,28.59,28.53,28.58,35124.0,27.7486,27.8069,27.7486,27.7972,35124.0
2022-12-22 15:20:00,28.59,28.64,28.59,28.63,44926.0,27.8069,27.8555,27.8069,27.8458,44926.0
2022-12-22 15:25:00,28.63,28.7,28.61,28.7,75190.0,27.8458,27.9139,27.8264,27.9139,75190.0
2022-12-22 15:30:00,28.7,28.71,28.64,28.64,58771.0,27.9139,27.9236,27.8555,27.8555,58771.0
2022-12-22 15:35:00,28.65,28.66,28.61,28.66,43696.0,27.8653,27.875,27.8264,27.875,43696.0
2022-12-22 15:40:00,28.66,28.68,28.64,28.68,53110.0,27.875,27.8944,27.8555,27.8944,53110.0
2022-12-22 15:45:00,28.68,28.68,28.64,28.66,49937.0,27.8944,27.8944,27.8555,27.875,49937.0
2022-12-22 15:50:00,28.66,28.73,28.66,28.7,105314.0,27.875,27.9431,27.875,27.9139,105314.0
2022-12-22 15:55:00,28.69,28.77,28.67,28.76,104522.0,27.9042,27.982,27.8847,27.9723,104522.0
2022-12-23 09:30:00,28.85,28.85,28.6,28.6,291173.0,28.0598,28.0598,27.8166,27.8166,291173.0
2022-12-23 09:35:00,28.6,28.6,28.47,28.49,51965.0,27.8166,27.8166,27.6902,27.7097,51965.0
2022-12-23 09:40:00,28.46,28.62,28.46,28.55,96765.0,27.6805,27.8361,27.6805,27.768,96765.0
2022-12-23 09:45:00,28.55,28.55,28.46,28.48,25162.0,27.768,27.768,27.6805,27.6999,25162.0
2022-12-23 09:50:00,28.5,28.54,28.46,28.47,43281.0,27.7194,27.7583,27.6805,27.6902,43281.0
2022-12-23 09:55:00,28.45,28.5,28.42,28.45,62582.0,27.6707,27.7194,27.6416,27.6707,62582.0
2022-12-23 10:00:00,28.46,28.55,28.43,28.44,59878.0,27.6805,27.768,27.6513,27.661,59878.0
2022-12-23 10:05:00,28.43,28.47,28.38,28.47,107156.0,27.6513,27.6902,27.6027,27.6902,107156.0
2022-12-23 10:10:00,28.48,28.62,28.48,28.59,46394.0,27.6999,27.8361,27.6999,27.8069,46394.0
2022-12-23 10:15:00,28.58,28.76,28.54,28.74,101243.0,27.7972,27.9723,27.7583,27.9528,101243.0
2022-12-23 10:20:00,28.74,28.82,28.73,28.79,34042.0,27.9528,28.0306,27.9431,28.0014,34042.0
2022-12-23 10:25:00,28.78,28.82,28.77,28.81,23419.0,27.9917,28.0306,27.982,28.0209,23419.0
2022-12-23 10:30:00,28.82,28.96,28.82,28.93,128984.0,28.0306,28.1668,28.0306,28.1376,128984.0
2022-12-23 10:35:00,28.93,28.95,28.92,28.93,14835.0,28.1376,28.1571,28.1279,28.1376,14835.0
2022-12-23 10:40:00,28.93,28.95,28.91,28.94,16968.0,28.1376,28.1571,28.1181,28.1473,16968.0
2022-12-23 10:45:00,28.93,28.99,28.91,28.94,39820.0,28.1376,28.196,28.1181,28.1473,39820.0
2022-12-23 10:50:00,28.94,28.94,28.89,28.92,35425.0,28.1473,28.1473,28.0987,28.1279,35425.0
2022-12-23 10:55:00,28.91,28.95,28.9,28.94,9695.0,28.1181,28.1571,28.1084,28.1473,9695.0
2022-12-23 11:00:00,28.94,28.96,28.9,28.94,15526.0,28.1473,28.1668,28.1084,28.1473,15526.0
2022-12-23 11:05:00,28.94,28.96,28.93,28.96,22640.0,28.1473,28.1668,28.1376,28.1668,22640.0
2022-12-23 11:10:00,28.97,29.09,28.97,29.08,52195.0,28.1765,28.2932,28.1765,28.2835,52195.0
2022-12-23 11:15:00,29.08,29.13,29.08,29.11,30680.0,28.2835,28.3321,28.2835,28.3127,30680.0
2022-12-23 11:20:00,29.12,29.14,29.12,29.12,13338.0,28.3224,28.3418,28.3224,28.3224,13338.0
2022-12-23 11:25:00,29.11,29.11,29.05,29.05,16550.0,28.3127,28.3127,28.2543,28.2543,16550.0
2022-12-23 11:30:00,29.06,29.11,29.04,29.09,27913.0,28.264,28.3127,28.2446,28.2932,27913.0
2022-12-23 11:35:00,29.09,29.19,29.09,29.16,46163.0,28.2932,28.3905,28.2932,28.3613,46163.0
2022-12-23 11:40:00,29.16,29.18,29.14,29.15,30152.0,28.3613,28.3808,28.3418,28.3516,30152.0
2022-12-23 11:45:00,29.14,29.22,29.14,29.21,75604.0,28.3418,28.4197,28.3418,28.4099,75604.0
2022-12-23 11:50:00,29.21,29.21,29.16,29.17,21513.0,28.4099,28.4099,28.3613,28.371,21513.0
2022-12-23 11:55:00,29.16,29.2,29.15,29.16,42341.0,28.3613,28.4002,28.3516,28.3613,42341.0
2022-12-23 12:00:00,29.15,29.16,29.05,29.06,31405.0,28.3516,28.3613,28.2543,28.264,31405.0
2022-12-23 12:05:00,29.05,29.09,29.05,29.09,41799.0,28.2543,28.2932,28.2543,28.2932,41799.0
2022-12-23 12:10:00,29.08,29.13,29.08,29.13,23859.0,28.2835,28.3321,28.2835,28.3321,23859.0
2022-12-23 12:15:00,29.14,29.14,29.11,29.12,19160.0,28.3418,28.3418,28.3127,28.3224,19160.0
2022-12-23 12:20:00,29.12,29.12,29.09,29.09,17932.0,28.3224,28.3224,28.2932,28.2932,17932.0
2022-12-23 12:25:00,29.07,29.07,29.02,29.03,29001.0,28.2738,28.2738,28.2251,28.2349,29001.0
2022-12-23 12:30:00,29.03,29.05,29.01,29.01,9431.0,28.2349,28.2543,28.2154,28.2154,9431.0
2022-12-23 12:35:00,29.02,29.07,29.02,29.04,28035.0,28.2251,28.2738,28.2251,28.2446,28035.0
2022-12-23 12:40:00,29.05,29.06,29.01,29.01,7200.0,28.2543,28.264,28.2154,28.2154,7200.0
2022-12-23 12:45:00,29.01,29.03,28.96,28.96,23449.0,28.2154,28.2349,28.1668,28.1668,23449.0
2022-12-23 12:50:00,28.96,28.96,28.93,28.93,24868.0,28.1668,28.1668,28.1376,28.1376,24868.0
2022-12-23 12:55:00,28.93,28.95,28.91,28.93,34183.0,28.1376,28.1571,28.1181,28.1376,34183.0
2022-12-23 13:00:00,28.95,28.96,28.93,28.94,12558.0,28.1571,28.1668,28.1376,28.1473,12558.0
2022-12-23 13:05:00,28.96,28.97,28.94,28.97,9292.0,28.1668,28.1765,28.1473,28.1765,9292.0
2022-12-23 13:10:00,28.96,28.96,28.86,28.87,30060.0,28.1668,28.1668,28.0695,28.0792,30060.0
2022-12-23 13:15:00,28.87,28.91,28.87,28.91,12526.0,28.0792,28.1181,28.0792,28.1181,12526.0
2022-12-23 13:20:00,28.91,28.93,28.86,28.86,17317.0,28.1181,28.1376,28.0695,28.0695,17317.0
2022-12-23 13:25:00,28.85,28.89,28.84,28.88,5981.0,28.0598,28.0987,28.0501,28.089,5981.0
2022-12-23 13:30:00,28.87,28.92,28.87,28.91,17860.0,28.0792,28.1279,28.0792,28.1181,17860.0
2022-12-23 13:35:00,28.91,28.91,28.85,28.85,23276.0,28.1181,28.1181,28.0598,28.0598,23276.0
2022-12-23 13:40:00,28.84,28.86,28.83,28.83,13591.0,28.0501,28.0695,28.0403,28.0403,13591.0
2022-12-23 13:45:00,28.82,28.9,28.8,28.9,26419.0,28.0306,28.1084,28.0112,28.1084,26419.0
2022-12-23 13:50:00,28.89,28.91,28.89,28.91,16437.0,28.0987,28.1181,28.0987,28.1181,16437.0
2022-12-23 13:55:00,28.92,28.93,28.92,28.92,7442.0,28.1279,28.1376,28.1279,28.1279,7442.0
2022-12-23 14:00:00,28.92,28.94,28.9,28.93,8481.0,28.1279,28.1473,28.1084,28.1376,8481.0
2022-12-23 14:05:00,28.93,28.94,28.93,28.93,17651.0,28.1376,28.1473,28.1376,28.1376,17651.0
2022-12-23 14:10:00,28.91,28.95,28.91,28.94,12236.0,28.1181,28.1571,28.1181,28.1473,12236.0
2022-12-23 14:15:00,28.93,28.98,28.93,28.97,10549.0,28.1376,28.1862,28.1376,28.1765,10549.0
2022-12-23 14:20:00,28.97,28.97,28.95,28.96,3669.0,28.1765,28.1765,28.1571,28.1668,3669.0
2022-12-23 14:25:00,28.97,28.98,28.97,28.97,6064.0,28.1765,28.1862,28.1765,28.1765,6064.0
2022-12-23 14:30:00,28.98,29.0,28.97,28.97,9898.0,28.1862,28.2057,28.1765,28.1765,9898.0
2022-12-23 14:35:00,28.96,28.96,28.94,28.94,8393.0,28.1668,28.1668,28.1473,28.1473,8393.0
2022-12-23 14:40:00,28.95,28.95,28.92,28.92,24689.0,28.1571,28.1571,28.1279,28.1279,24689.0
2022-12-23 14:45:00,28.92,28.93,28.87,28.87,13616.0,28.1279,28.1376,28.0792,28.0792,13616.0
2022-12-23 14:50:00,28.88,28.9,28.86,28.9,46503.0,28.089,28.1084,28.0695,28.1084,46503.0
2022-12-23 14:55:00,28.9,28.93,28.89,28.91,25371.0,28.1084,28.1376,28.0987,28.1181,25371.0
2022-12-23 15:00:00,28.92,28.93,28.89,28.91,25010.0,28.1279,28.1376,28.0987,28.1181,25010.0
2022-12-23 15:05:00,28.91,28.91,28.88,28.9,57226.0,28.1181,28.1181,28.089,28.1084,57226.0
2022-12-23 15:10:00,28.91,28.92,28.9,28.91,14601.0,28.1181,28.1279,28.1084,28.1181,14601.0
2022-12-23 15:15:00,28.91,28.96,28.91,28.94,41186.0,28.1181,28.1668,28.1181,28.1473,41186.0
2022-12-23 15:20:00,28.95,28.95,28.91,28.91,11564.0,28.1571,28.1571,28.1181,28.1181,11564.0
2022-12-23 15:25:00,28.91,28.91,28.85,28.85,67783.0,28.1181,28.1181,28.0598,28.0598,67783.0
2022-12-23 15:30:00,28.86,28.89,28.85,28.88,63508.0,28.0695,28.0987,28.0598,28.089,63508.0
2022-12-23 15:35:00,28.89,28.89,28.82,28.82,39910.0,28.0987,28.0987,28.0306,28.0306,39910.0
2022-12-23 15:40:00,28.83,28.86,28.83,28.86,57312.0,28.0403,28.0695,28.0403,28.0695,57312.0
2022-12-23 15:45:00,28.86,28.9,28.86,28.89,43614.0,28.0695,28.1084,28.0695,28.0987,43614.0
2022-12-23 15:50:00,28.89,28.9,28.87,28.87,35933.0,28.0987,28.1084,28.0792,28.0792,35933.0
2022-12-23 15:55:00,28.88,28.89,28.86,28.88,136477.0,28.089,28.0987,28.0695,28.089,136477.0
2022-12-27 09:30:00,29.08,29.11,28.87,29.08,212344.0,28.2835,28.3127,28.0792,28.2835,212344.0
2022-12-27 09:35:00,29.09,29.16,29.06,29.13,70185.0,28.2932,28.3613,28.264,28.3321,70185.0
2022-12-27 09:40:00,29.14,29.28,29.13,29.21,33883.0,28.3418,28.478,28.3321,28.4099,33883.0
2022-12-27 09:45:00,29.23,29.27,29.21,29.24,41301.0,28.4294,28.4683,28.4099,28.4391,41301.0
2022-12-27 09:50:00,29.25,29.35,29.24,29.35,75595.0,28.4488,28.5461,28.4391,28.5461,75595.0
2022-12-27 09:55:00,29.35,29.4,29.33,29.37,95092.0,28.5461,28.5947,28.5266,28.5656,95092.0
2022-12-27 10:00:00,29.36,29.42,29.3,29.42,64178.0,28.5558,28.6142,28.4975,28.6142,64178.0
2022-12-27 10:05:00,29.44,29.59,29.43,29.59,102485.0,28.6336,28.7795,28.6239,28.7795,102485.0
2022-12-27 10:10:00,29.6,29.62,29.56,29.61,112620.0,28.7893,28.8087,28.7503,28.799,112620.0
2022-12-27 10:15:00,29.62,29.67,29.56,29.65,149483.0,28.8087,28.8573,28.7503,28.8379,149483.0
2022-12-27 10:20:00,29.66,29.79,29.66,29.75,102207.0,28.8476,28.974,28.8476,28.9351,102207.0
2022-12-27 10:25:00,29.75,29.79,29.71,29.76,109939.0,28.9351,28.974,28.8962,28.9449,109939.0
2022-12-27 10:30:00,29.77,29.87,29.75,29.87,81164.0,28.9546,29.0519,28.9351,29.0519,81164.0
2022-12-27 10:35:00,29.88,29.99,29.88,29.93,174677.0,29.0616,29.1686,29.0616,29.1102,174677.0
2022-12-27 10:40:00,29.92,29.95,29.82,29.84,62273.0,29.1005,29.1297,29.0032,29.0227,62273.0
2022-12-27 10:45:00,29.84,29.84,29.66,29.69,45828.0,29.0227,29.0227,28.8476,28.8768,45828.0
2022-12-27 10:50:00,29.7,29.7,29.64,29.68,16507.0,28.8865,28.8865,28.8282,28.8671,16507.0
2022-12-27 10:55:00,29.68,29.76,29.66,29.71,70069.0,28.8671,28.9449,28.8476,28.8962,70069.0
2022-12-27 11:00:00,29.73,29.8,29.71,29.77,31502.0,28.9157,28.9838,28.8962,28.9546,31502.0
2022-12-27 11:05:00,29.77,29.79,29.67,29.79,36883.0,28.9546,28.974,28.8573,28.974,36883.0
2022-12-27 11:10:00,29.79,29.8,29.75,29.76,34471.0,28.974,28.9838,28.9351,28.9449,34471.0
2022-12-27 11:15:00,29.76,29.77,29.69,29.75,76799.0,28.9449,28.9546,28.8768,28.9351,76799.0
2022-12-27 11:20:00,29.75,29.77,29.7,29.76,43096.0,28.9351,28.9546,28.8865,28.9449,43096.0
2022-12-27 11:25:00,29.75,29.75,29.67,29.74,51076.0,28.9351,28.9351,28.8573,28.9254,51076.0
2022-12-27 11:30:00,29.75,29.77,29.72,29.72,19349.0,28.9351,28.9546,28.906,28.906,19349.0
2022-12-27 11:35:00,29.72,29.8,29.71,29.75,34254.0,28.906,28.9838,28.8962,28.9351,34254.0
2022-12-27 11:40:00,29.75,29.76,29.71,29.76,74525.0,28.9351,28.9449,28.8962,28.9449,74525.0
2022-12-27 11:45:00,29.75,29.76,29.71,29.71,23592.0,28.9351,28.9449,28.8962,28.8962,23592.0
2022-12-27 11:50:00,29.72,29.76,29.72,29.75,32310.0,28.906,28.9449,28.906,28.9351,32310.0
2022-12-27 11:55:00,29.77,29.81,29.75,29.81,13877.0,28.9546,28.9935,28.9351,28.9935,13877.0
2022-12-27 12:00:00,29.81,29.81,29.78,29.8,45458.0,28.9935,28.9935,28.9643,28.9838,45458.0
2022-12-27 12:05:00,29.8,29.8,29.73,29.73,16134.0,28.9838,28.9838,28.9157,28.9157,16134.0
2022-12-27 12:10:00,29.73,29.8,29.73,29.8,37452.0,28.9157,28.9838,28.9157,28.9838,37452.0
2022-12-27 12:15:00,29.79,29.79,29.73,29.75,22638.0,28.974,28.974,28.9157,28.9351,22638.0
2022-12-27 12:20:00,29.75,29.79,29.75,29.76,20753.0,28.9351,28.974,28.9351,28.9449,20753.0
2022-12-27 12:25:00,29.76,29.8,29.76,29.77,19432.0,28.9449,28.9838,28.9449,28.9546,19432.0
2022-12-27 12:30:00,29.77,29.77,29.68,29.68,42846.0,28.9546,28.9546,28.8671,28.8671,42846.0
2022-12-27 12:35:00,29.68,29.68,29.59,29.63,88173.0,28.8671,28.8671,28.7795,28.8184,88173.0
2022-12-27 12:40:00,29.64,29.68,29.61,29.61,101678.0,28.8282,28.8671,28.799,28.799,101678.0
2022-12-27 12:45:00,29.61,29.64,29.59,29.64,14973.0,28.799,28.8282,28.7795,28.8282,14973.0
2022-12-27 12:50:00,29.64,29.64,29.59,29.59,4759.0,28.8282,28.8282,28.7795,28.7795,4759.0
2022-12-27 12:55:00,29.59,29.59,29.51,29.54,44356.0,28.7795,28.7795,28.7017,28.7309,44356.0
2022-12-27 13:00:00,29.54,29.59,29.52,29.59,29325.0,28.7309,28.7795,28.7114,28.7795,29325.0
2022-12-27 13:05:00,29.59,29.59,29.55,29.55,13831.0,28.7795,28.7795,28.7406,28.7406,13831.0
2022-12-27 13:10:00,29.55,29.59,29.55,29.59,7293.0,28.7406,28.7795,28.7406,28.7795,7293.0
2022-12-27 13:15:00,29.59,29.62,29.57,29.6,22682.0,28.7795,28.8087,28.7601,28.7893,22682.0
2022-12-27 13:20:00,29.61,29.61,29.59,29.61,38563.0,28.799,28.799,28.7795,28.799,38563.0
2022-12-27 13:25:00,29.6,29.62,29.57,29.57,12772.0,28.7893,28.8087,28.7601,28.7601,12772.0
2022-12-27 13:30:00,29.57,29.63,29.57,29.62,22692.0,28.7601,28.8184,28.7601,28.8087,22692.0
2022-12-27 13:35:00,29.64,29.66,29.64,29.66,22131.0,28.8282,28.8476,28.8282,28.8476,22131.0
2022-12-27 13:40:00,29.66,29.73,29.66,29.72,81797.0,28.8476,28.9157,28.8476,28.906,81797.0
2022-12-27 13:45:00,29.71,29.73,29.7,29.72,11092.0,28.8962,28.9157,28.8865,28.906,11092.0
2022-12-27 13:50:00,29.72,29.73,29.66,29.67,13937.0,28.906,28.9157,28.8476,28.8573,13937.0
2022-12-27 13:55:00,29.67,29.68,29.64,29.68,67677.0,28.8573,28.8671,28.8282,28.8671,67677.0
2022-12-27 14:00:00,29.69,29.71,29.68,29.71,18234.0,28.8768,28.8962,28.8671,28.8962,18234.0
2022-12-27 14:05:00,29.7,29.72,29.7,29.7,10664.0,28.8865,28.906,28.8865,28.8865,10664.0
2022-12-27 14:10:00,29.7,29.71,29.7,29.7,11483.0,28.8865,28.8962,28.8865,28.8865,11483.0
2022-12-27 14:15:00,29.71,29.71,29.65,29.66,19407.0,28.8962,28.8962,28.8379,28.8476,19407.0
2022-12-27 14:20:00,29.66,29.66,29.61,29.61,23042.0,28.8476,28.8476,28.799,28.799,23042.0
2022-12-27 14:25:00,29.61,29.61,29.54,29.55,40546.0,28.799,28.799,28.7309,28.7406,40546.0
2022-12-27 14:30:00,29.55,29.57,29.54,29.57,10037.0,28.7406,28.7601,28.7309,28.7601,10037.0
2022-12-27 14:35:00,29.57,29.57,29.53,29.53,17250.0,28.7601,28.7601,28.7212,28.7212,17250.0
2022-12-27 14:40:00,29.52,29.53,29.51,29.52,10620.0,28.7114,28.7212,28.7017,28.7114,10620.0
2022-12-27 14:45:00,29.52,29.55,29.5,29.5,10437.0,28.7114,28.7406,28.692,28.692,10437.0
2022-12-27 14:50:00,29.5,29.52,29.48,29.52,48989.0,28.692,28.7114,28.6725,28.7114,48989.0
2022-12-27 14:55:00,29.52,29.52,29.51,29.52,6654.0,28.7114,28.7114,28.7017,28.7114,6654.0
2022-12-27 15:00:00,29.53,29.57,29.53,29.56,10072.0,28.7212,28.7601,28.7212,28.7503,10072.0
2022-12-27 15:05:00,29.57,29.59,29.55,29.57,14152.0,28.7601,28.7795,28.7406,28.7601,14152.0
2022-12-27 15:10:00,29.58,29.59,29.57,29.59,4040.0,28.7698,28.7795,28.7601,28.7795,4040.0
2022-12-27 15:15:00,29.61,29.63,29.61,29.62,27936.0,28.799,28.8184,28.799,28.8087,27936.0
2022-12-27 15:20:00,29.63,29.66,29.61,29.65,13223.0,28.8184,28.8476,28.799,28.8379,13223.0
2022-12-27 15:25:00,29.65,29.7,29.65,29.69,32607.0,28.8379,28.8865,28.8379,28.8768,32607.0
2022-12-27 15:30:00,29.69,29.7,29.67,29.68,47508.0,28.8768,28.8865,28.8573,28.8671,47508.0
2022-12-27 15:35:00,29.68,29.7,29.66,29.69,30768.0,28.8671,28.8865,28.8476,28.8768,30768.0
2022-12-27 15:40:00,29.68,29.68,29.65,29.66,17494.0,28.8671,28.8671,28.8379,28.8476,17494.0
2022-12-27 15:45:00,29.65,29.66,29.61,29.62,28841.0,28.8379,28.8476,28.799,28.8087,28841.0
2022-12-27 15:50:00,29.61,29.62,29.57,29.61,45940.0,28.799,28.8087,28.7601,28.799,45940.0
2022-12-27 15:55:00,29.61,29.63,29.57,29.59,116204.0,28.799,28.8184,28.7601,28.7795,116204.0
2022-12-28 09:30:00,29.37,29.37,29.24,29.28,199395.0,28.5656,28.5656,28.4391,28.478,199395.0
2022-12-28 09:35:00,29.29,29.38,29.27,29.34,45343.0,28.4877,28.5753,28.4683,28.5364,45343.0
2022-12-28 09:40:00,29.34,29.37,29.19,29.2,48038.0,28.5364,28.5656,28.3905,28.4002,48038.0
2022-12-28 09:45:00,29.2,29.34,29.18,29.34,25406.0,28.4002,28.5364,28.3808,28.5364,25406.0
2022-12-28 09:50:00,29.33,29.33,29.18,29.22,15815.0,28.5266,28.5266,28.3808,28.4197,15815.0
2022-12-28 09:55:00,29.22,29.23,29.14,29.19,19834.0,28.4197,28.4294,28.3418,28.3905,19834.0
2022-12-28 10:00:00,29.18,29.22,29.13,29.19,29662.0,28.3808,28.4197,28.3321,28.3905,29662.0
2022-12-28 10:05:00,29.19,29.2,29.08,29.14,32427.0,28.3905,28.4002,28.2835,28.3418,32427.0
2022-12-28 10:10:00,29.15,29.2,29.1,29.17,87465.0,28.3516,28.4002,28.3029,28.371,87465.0
2022-12-28 10:15:00,29.16,29.19,29.06,29.1,28281.0,28.3613,28.3905,28.264,28.3029,28281.0
2022-12-28 10:20:00,29.1,29.1,28.97,28.97,26025.0,28.3029,28.3029,28.1765,28.1765,26025.0
2022-12-28 10:25:00,28.95,28.95,28.85,28.87,44457.0,28.1571,28.1571,28.0598,28.0792,44457.0
2022-12-28 10:30:00,28.86,28.9,28.82,28.89,52049.0,28.0695,28.1084,28.0306,28.0987,52049.0
2022-12-28 10:35:00,28.9,28.91,28.81,28.86,76074.0,28.1084,28.1181,28.0209,28.0695,76074.0
2022-12-28 10:40:00,28.86,28.88,28.83,28.84,26748.0,28.0695,28.089,28.0403,28.0501,26748.0
2022-12-28 10:45:00,28.82,28.85,28.81,28.82,7088.0,28.0306,28.0598,28.0209,28.0306,7088.0
2022-12-28 10:50:00,28.82,28.87,28.68,28.7,161052.0,28.0306,28.0792,27.8944,27.9139,161052.0
2022-12-28 10:55:00,28.71,28.75,28.7,28.7,34729.0,27.9236,27.9625,27.9139,27.9139,34729.0
2022-12-28 11:00:00,28.7,28.75,28.7,28.71,29679.0,27.9139,27.9625,27.9139,27.9236,29679.0
2022-12-28 11:05:00,28.71,28.73,28.56,28.57,170443.0,27.9236,27.9431,27.7777,27.7875,170443.0
2022-12-28 11:10:00,28.57,28.65,28.55,28.62,23833.0,27.7875,27.8653,27.768,27.8361,23833.0
2022-12-28 11:15:00,28.61,28.66,28.61,28.66,25425.0,27.8264,27.875,27.8264,27.875,25425.0
2022-12-28 11:20:00,28.66,28.7,28.65,28.69,17362.0,27.875,27.9139,27.8653,27.9042,17362.0
2022-12-28 11:25:00,28.68,28.71,28.68,28.71,35014.0,27.8944,27.9236,27.8944,27.9236,35014.0
2022-12-28 11:30:00,28.71,28.74,28.7,28.71,18020.0,27.9236,27.9528,27.9139,27.9236,18020.0
2022-12-28 11:35:00,28.71,28.71,28.63,28.69,29891.0,27.9236,27.9236,27.8458,27.9042,29891.0
2022-12-28 11:40:00,28.69,28.72,28.68,28.72,21426.0,27.9042,27.9334,27.8944,27.9334,21426.0
2022-12-28 11:45:00,28.7,28.71,28.68,28.68,37755.0,27.9139,27.9236,27.8944,27.8944,37755.0
2022-12-28 11:50:00,28.68,28.69,28.65,28.67,10566.0,27.8944,27.9042,27.8653,27.8847,10566.0
2022-12-28 11:55:00,28.67,28.72,28.66,28.72,13282.0,27.8847,27.9334,27.875,27.9334,13282.0
2022-12-28 12:00:00,28.72,28.74,28.65,28.65,19711.0,27.9334,27.9528,27.8653,27.8653,19711.0
2022-12-28 12:05:00,28.65,28.68,28.63,28.68,7638.0,27.8653,27.8944,27.8458,27.8944,7638.0
2022-12-28 12:10:00,28.68,28.68,28.64,28.65,9907.0,27.8944,27.8944,27.8555,27.8653,9907.0
2022-12-28 12:15:00,28.64,28.65,28.63,28.63,11216.0,27.8555,27.8653,27.8458,27.8458,11216.0
2022-12-28 12:20:00,28.63,28.66,28.61,28.66,9385.0,27.8458,27.875,27.8264,27.875,9385.0
2022-12-28 12:25:00,28.66,28.72,28.66,28.71,15409.0,27.875,27.9334,27.875,27.9236,15409.0
2022-12-28 12:30:00,28.71,28.77,28.71,28.77,22850.0,27.9236,27.982,27.9236,27.982,22850.0
2022-12-28 12:35:00,28.76,28.81,28.75,28.76,43000.0,27.9723,28.0209,27.9625,27.9723,43000.0
2022-12-28 12:40:00,28.75,28.82,28.75,28.82,17342.0,27.9625,28.0306,27.9625,28.0306,17342.0
2022-12-28 12:45:00,28.82,28.84,28.82,28.82,21822.0,28.0306,28.0501,28.0306,28.0306,21822.0
2022-12-28 12:50:00,28.83,28.83,28.79,28.81,8772.0,28.0403,28.0403,28.0014,28.0209,8772.0
2022-12-28 12:55:00,28.82,28.83,28.8,28.82,11466.0,28.0306,28.0403,28.0112,28.0306,11466.0
2022-12-28 13:00:00,28.82,28.87,28.82,28.86,20820.0,28.0306,28.0792,28.0306,28.0695,20820.0
2022-12-28 13:05:00,28.85,28.87,28.81,28.87,25803.0,28.0598,28.0792,28.0209,28.0792,25803.0
2022-12-28 13:10:00,28.88,28.91,28.88,28.89,32408.0,28.089,28.1181,28.089,28.0987,32408.0
2022-12-28 13:15:00,28.89,28.9,28.86,28.9,17100.0,28.0987,28.1084,28.0695,28.1084,17100.0
2022-12-28 13:20:00,28.91,28.91,28.88,28.91,38737.0,28.1181,28.1181,28.089,28.1181,38737.0
2022-12-28 13:25:00,28.91,28.92,28.87,28.92,20865.0,28.1181,28.1279,28.0792,28.1279,20865.0
2022-12-28 13:30:00,28.91,28.92,28.86,28.87,20500.0,28.1181,28.1279,28.0695,28.0792,20500.0
2022-12-28 13:35:00,28.86,28.86,28.77,28.79,13532.0,28.0695,28.0695,27.982,28.0014,13532.0
2022-12-28 13:40:00,28.8,28.81,28.77,28.78,18999.0,28.0112,28.0209,27.982,27.9917,18999.0
2022-12-28 13:45:00,28.78,28.8,28.77,28.78,14279.0,27.9917,28.0112,27.982,27.9917,14279.0
2022-12-28 13:50:00,28.77,28.77,28.73,28.76,20349.0,27.982,27.982,27.9431,27.9723,20349.0
2022-12-28 13:55:00,28.75,28.75,28.72,28.74,12167.0,27.9625,27.9625,27.9334,27.9528,12167.0
2022-12-28 14:00:00,28.74,28.75,28.72,28.73,8438.0,27.9528,27.9625,27.9334,27.9431,8438.0
2022-12-28 14:05:00,28.73,28.73,28.71,28.71,6783.0,27.9431,27.9431,27.9236,27.9236,6783.0
2022-12-28 14:10:00,28.71,28.76,28.71,28.76,11427.0,27.9236,27.9723,27.9236,27.9723,11427.0
2022-12-28 14:15:00,28.75,28.75,28.7,28.75,32621.0,27.9625,27.9625,27.9139,27.9625,32621.0
2022-12-28 14:20:00,28.75,28.75,28.7,28.71,11724.0,27.9625,27.9625,27.9139,27.9236,11724.0
2022-12-28 14:25:00,28.71,28.74,28.7,28.73,30069.0,27.9236,27.9528,27.9139,27.9431,30069.0
2022-12-28 14:30:00,28.72,28.75,28.71,28.71,13583.0,27.9334,27.9625,27.9236,27.9236,13583.0
2022-12-28 14:35:00,28.72,28.73,28.71,28.73,14033.0,27.9334,27.9431,27.9236,27.9431,14033.0
2022-12-28 14:40:00,28.73,28.74,28.71,28.72,19896.0,27.9431,27.9528,27.9236,27.9334,19896.0
2022-12-28 14:45:00,28.73,28.81,28.73,28.8,28322.0,27.9431,28.0209,27.9431,28.0112,28322.0
2022-12-28 14:50:00,28.8,28.8,28.79,28.79,32867.0,28.0112,28.0112,28.0014,28.0014,32867.0
2022-12-28 14:55:00,28.79,28.81,28.78,28.78,19829.0,28.0014,28.0209,27.9917,27.9917,19829.0
2022-12-28 15:00:00,28.78,28.79,28.72,28.73,41180.0,27.9917,28.0014,27.9334,27.9431,41180.0
2022-12-28 15:05:00,28.73,28.76,28.71,28.73,14884.0,27.9431,27.9723,27.9236,27.9431,14884.0
2022-12-28 15:10:00,28.73,28.73,28.66,28.68,59492.0,27.9431,27.9431,27.875,27.8944,59492.0
2022-12-28 15:15:00,28.67,28.71,28.66,28.68,22796.0,27.8847,27.9236,27.875,27.8944,22796.0
2022-12-28 15:20:00,28.68,28.68,28.64,28.64,48086.0,27.8944,27.8944,27.8555,27.8555,48086.0
2022-12-28 15:25:00,28.63,28.65,28.63,28.65,23134.0,27.8458,27.8653,27.8458,27.8653,23134.0
2022-12-28 15:30:00,28.64,28.71,28.64,28.71,43391.0,27.8555,27.9236,27.8555,27.9236,43391.0
2022-12-28 15:35:00,28.7,28.7,28.68,28.69,27297.0,27.9139,27.9139,27.8944,27.9042,27297.0
2022-12-28 15:40:00,28.69,28.7,28.68,28.68,24899.0,27.9042,27.9139,27.8944,27.8944,24899.0
2022-12-28 15:45:00,28.67,28.73,28.66,28.73,35966.0,27.8847,27.9431,27.875,27.9431,35966.0
2022-12-28 15:50:00,28.73,28.73,28.67,28.73,54409.0,27.9431,27.9431,27.8847,27.9431,54409.0
2022-12-28 15:55:00,28.73,28.73,28.67,28.72,191028.0,27.9431,27.9431,27.8847,27.9334,191028.0
2022-12-29 09:30:00,29.03,29.13,28.95,29.07,105112.0,28.2349,28.3321,28.1571,28.2738,105112.0
2022-12-29 09:35:00,29.05,29.15,29.0,29.14,58048.0,28.2543,28.3516,28.2057,28.3418,58048.0
2022-12-29 09:40:00,29.15,29.22,29.13,29.17,120482.0,28.3516,28.4197,28.3321,28.371,120482.0
2022-12-29 09:45:00,29.16,29.17,29.12,29.12,24364.0,28.3613,28.371,28.3224,28.3224,24364.0
2022-12-29 09:50:00,29.11,29.18,29.06,29.07,38239.0,28.3127,28.3808,28.264,28.2738,38239.0
2022-12-29 09:55:00,29.07,29.07,28.99,29.03,36620.0,28.2738,28.2738,28.196,28.2349,36620.0
2022-12-29 10:00:00,29.03,29.15,29.01,29.14,43228.0,28.2349,28.3516,28.2154,28.3418,43228.0
2022-12-29 10:05:00,29.15,29.19,29.13,29.16,22384.0,28.3516,28.3905,28.3321,28.3613,22384.0
2022-12-29 10:10:00,29.14,29.16,29.04,29.06,24392.0,28.3418,28.3613,28.2446,28.264,24392.0
2022-12-29 10:15:00,29.06,29.09,29.03,29.08,24244.0,28.264,28.2932,28.2349,28.2835,24244.0
2022-12-29 10:20:00,29.09,29.1,29.01,29.02,38329.0,28.2932,28.3029,28.2154,28.2251,38329.0
2022-12-29 10:25:00,29.02,29.02,28.95,28.98,6245.0,28.2251,28.2251,28.1571,28.1862,6245.0
2022-12-29 10:30:00,28.98,29.02,28.94,29.02,12530.0,28.1862,28.2251,28.1473,28.2251,12530.0
2022-12-29 10:35:00,29.02,29.03,28.98,29.0,21565.0,28.2251,28.2349,28.1862,28.2057,21565.0
2022-12-29 10:40:00,28.99,29.0,28.96,28.99,8110.0,28.196,28.2057,28.1668,28.196,8110.0
2022-12-29 10:45:00,28.99,29.01,28.96,28.99,17037.0,28.196,28.2154,28.1668,28.196,17037.0
2022-12-29 10:50:00,29.0,29.0,28.95,28.95,8861.0,28.2057,28.2057,28.1571,28.1571,8861.0
2022-12-29 10:55:00,28.95,28.96,28.9,28.9,27278.0,28.1571,28.1668,28.1084,28.1084,27278.0
2022-12-29 11:00:00,28.9,28.92,28.86,28.91,13343.0,28.1084,28.1279,28.0695,28.1181,13343.0
2022-12-29 11:05:00,28.91,28.93,28.9,28.93,14249.0,28.1181,28.1376,28.1084,28.1376,14249.0
2022-12-29 11:10:00,28.95,28.96,28.91,28.92,7925.0,28.1571,28.1668,28.1181,28.1279,7925.0
2022-12-29 11:15:00,28.91,28.99,28.91,28.99,16694.0,28.1181,28.196,28.1181,28.196,16694.0
2022-12-29 11:20:00,28.99,29.01,28.93,28.93,36858.0,28.196,28.2154,28.1376,28.1376,36858.0
2022-12-29 11:25:00,28.92,28.95,28.89,28.93,18695.0,28.1279,28.1571,28.0987,28.1376,18695.0
2022-12-29 11:30:00,28.93,28.98,28.93,28.97,4644.0,28.1376,28.1862,28.1376,28.1765,4644.0
2022-12-29 11:35:00,28.96,28.98,28.95,28.98,6642.0,28.1668,28.1862,28.1571,28.1862,6642.0
2022-12-29 11:40:00,28.99,28.99,28.95,28.96,4100.0,28.196,28.196,28.1571,28.1668,4100.0
2022-12-29 11:45:00,28.96,28.98,28.96,28.98,6850.0,28.1668,28.1862,28.1668,28.1862,6850.0
2022-12-29 11:50:00,28.98,29.03,28.98,29.03,16592.0,28.1862,28.2349,28.1862,28.2349,16592.0
2022-12-29 11:55:00,29.03,29.03,29.0,29.0,25319.0,28.2349,28.2349,28.2057,28.2057,25319.0
2022-12-29 12:00:00,29.0,29.03,29.0,29.0,3445.0,28.2057,28.2349,28.2057,28.2057,3445.0
2022-12-29 12:05:00,29.0,29.0,28.96,28.98,5745.0,28.2057,28.2057,28.1668,28.1862,5745.0
2022-12-29 12:10:00,28.99,28.99,28.96,28.96,4941.0,28.196,28.196,28.1668,28.1668,4941.0
2022-12-29 12:15:00,28.95,29.02,28.95,29.02,9670.0,28.1571,28.2251,28.1571,28.2251,9670.0
2022-12-29 12:20:00,29.02,29.02,28.99,29.0,8850.0,28.2251,28.2251,28.196,28.2057,8850.0
2022-12-29 12:25:00,28.99,29.0,28.99,29.0,6230.0,28.196,28.2057,28.196,28.2057,6230.0
2022-12-29 12:30:00,29.0,29.01,28.98,28.98,4892.0,28.2057,28.2154,28.1862,28.1862,4892.0
2022-12-29 12:35:00,28.98,28.98,28.91,28.93,9699.0,28.1862,28.1862,28.1181,28.1376,9699.0
2022-12-29 12:40:00,28.93,28.94,28.89,28.9,4899.0,28.1376,28.1473,28.0987,28.1084,4899.0
2022-12-29 12:45:00,28.9,28.93,28.9,28.91,5677.0,28.1084,28.1376,28.1084,28.1181,5677.0
2022-12-29 12:50:00,28.91,28.95,28.91,28.94,17141.0,28.1181,28.1571,28.1181,28.1473,17141.0
2022-12-29 12:55:00,28.94,28.94,28.89,28.89,8669.0,28.1473,28.1473,28.0987,28.0987,8669.0
2022-12-29 13:00:00,28.88,28.88,28.86,28.87,37361.0,28.089,28.089,28.0695,28.0792,37361.0
2022-12-29 13:05:00,28.87,28.87,28.85,28.86,11418.0,28.0792,28.0792,28.0598,28.0695,11418.0
2022-12-29 13:10:00,28.87,28.91,28.87,28.91,6579.0,28.0792,28.1181,28.0792,28.1181,6579.0
2022-12-29 13:15:00,28.92,28.93,28.9,28.92,6001.0,28.1279,28.1376,28.1084,28.1279,6001.0
2022-12-29 13:20:00,28.91,28.96,28.91,28.96,29208.0,28.1181,28.1668,28.1181,28.1668,29208.0
2022-12-29 13:25:00,28.97,28.97,28.93,28.94,13771.0,28.1765,28.1765,28.1376,28.1473,13771.0
2022-12-29 13:30:00,28.95,28.95,28.91,28.93,10294.0,28.1571,28.1571,28.1181,28.1376,10294.0
2022-12-29 13:35:00,28.92,28.92,28.87,28.88,10109.0,28.1279,28.1279,28.0792,28.089,10109.0
2022-12-29 13:40:00,28.88,28.9,28.88,28.89,7304.0,28.089,28.1084,28.089,28.0987,7304.0
2022-12-29 13:45:00,28.89,28.89,28.85,28.86,6979.0,28.0987,28.0987,28.0598,28.0695,6979.0
2022-12-29 13:50:00,28.88,28.88,28.87,28.88,2700.0,28.089,28.089,28.0792,28.089,2700.0
2022-12-29 13:55:00,28.87,28.92,28.87,28.92,17943.0,28.0792,28.1279,28.0792,28.1279,17943.0
2022-12-29 14:00:00,28.92,28.96,28.92,28.93,8820.0,28.1279,28.1668,28.1279,28.1376,8820.0
2022-12-29 14:05:00,28.94,28.95,28.93,28.94,5796.0,28.1473,28.1571,28.1376,28.1473,5796.0
2022-12-29 14:10:00,28.95,28.97,28.94,28.94,7811.0,28.1571,28.1765,28.1473,28.1473,7811.0
2022-12-29 14:15:00,28.93,28.93,28.91,28.92,8334.0,28.1376,28.1376,28.1181,28.1279,8334.0
2022-12-29 14:20:00,28.92,28.92,28.89,28.89,13287.0,28.1279,28.1279,28.0987,28.0987,13287.0
2022-12-29 14:25:00,28.89,28.9,28.88,28.88,17199.0,28.0987,28.1084,28.089,28.089,17199.0
2022-12-29 14:30:00,28.88,28.89,28.87,28.88,10762.0,28.089,28.0987,28.0792,28.089,10762.0
2022-12-29 14:35:00,28.87,28.89,28.87,28.89,12400.0,28.0792,28.0987,28.0792,28.0987,12400.0
2022-12-29 14:40:00,28.88,28.89,28.88,28.89,13316.0,28.089,28.0987,28.089,28.0987,13316.0
2022-12-29 14:45:00,28.88,28.88,28.83,28.83,20888.0,28.089,28.089,28.0403,28.0403,20888.0
2022-12-29 14:50:00,28.82,28.84,28.8,28.83,16490.0,28.0306,28.0501,28.0112,28.0403,16490.0
2022-12-29 14:55:00,28.82,28.84,28.82,28.84,31298.0,28.0306,28.0501,28.0306,28.0501,31298.0
2022-12-29 15:00:00,28.84,28.86,28.84,28.85,11531.0,28.0501,28.0695,28.0501,28.0598,11531.0
2022-12-29 15:05:00,28.84,28.86,28.84,28.86,6284.0,28.0501,28.0695,28.0501,28.0695,6284.0
2022-12-29 15:10:00,28.86,28.9,28.86,28.89,12201.0,28.0695,28.1084,28.0695,28.0987,12201.0
2022-12-29 15:15:00,28.89,28.92,28.89,28.89,13958.0,28.0987,28.1279,28.0987,28.0987,13958.0
2022-12-29 15:20:00,28.89,28.91,28.89,28.89,10800.0,28.0987,28.1181,28.0987,28.0987,10800.0
2022-12-29 15:25:00,28.89,28.89,28.87,28.87,4733.0,28.0987,28.0987,28.0792,28.0792,4733.0
2022-12-29 15:30:00,28.88,28.89,28.85,28.85,7940.0,28.089,28.0987,28.0598,28.0598,7940.0
2022-12-29 15:35:00,28.85,28.85,28.82,28.82,13995.0,28.0598,28.0598,28.0306,28.0306,13995.0
2022-12-29 15:40:00,28.82,28.84,28.82,28.84,13399.0,28.0306,28.0501,28.0306,28.0501,13399.0
2022-12-29 15:45:00,28.83,28.83,28.79,28.79,24322.0,28.0403,28.0403,28.0014,28.0014,24322.0
2022-12-29 15:50:00,28.8,28.81,28.77,28.79,71191.0,28.0112,28.0209,27.982,28.0014,71191.0
2022-12-29 15:55:00,28.79,28.86,28.74,28.84,262519.0,28.0014,28.0695,27.9528,28.0501,262519.0
2022-12-30 09:30:00,28.88,28.9,28.78,28.89,109848.0,28.089,28.1084,27.9917,28.0987,109848.0
2022-12-30 09:35:00,28.88,28.88,28.82,28.85,25510.0,28.089,28.089,28.0306,28.0598,25510.0
2022-12-30 09:40:00,28.84,28.84,28.77,28.81,41188.0,28.0501,28.0501,27.982,28.0209,41188.0
2022-12-30 09:45:00,28.81,28.81,28.61,28.62,31298.0,28.0209,28.0209,27.8264,27.8361,31298.0
2022-12-30 09:50:00,28.62,28.66,28.59,28.66,21090.0,27.8361,27.875,27.8069,27.875,21090.0
2022-12-30 09:55:00,28.67,28.67,28.61,28.65,18330.0,27.8847,27.8847,27.8264,27.8653,18330.0
2022-12-30 10:00:00,28.65,28.66,28.53,28.53,26964.0,27.8653,27.875,27.7486,27.7486,26964.0
2022-12-30 10:05:00,28.52,28.52,28.42,28.45,46316.0,27.7388,27.7388,27.6416,27.6707,46316.0
2022-12-30 10:10:00,28.48,28.57,28.47,28.51,20285.0,27.6999,27.7875,27.6902,27.7291,20285.0
2022-12-30 10:15:00,28.5,28.56,28.49,28.56,11548.0,27.7194,27.7777,27.7097,27.7777,11548.0
2022-12-30 10:20:00,28.57,28.65,28.57,28.62,42541.0,27.7875,27.8653,27.7875,27.8361,42541.0
2022-12-30 10:25:00,28.62,28.64,28.59,28.6,12517.0,27.8361,27.8555,27.8069,27.8166,12517.0
2022-12-30 10:30:00,28.6,28.6,28.5,28.53,14308.0,27.8166,27.8166,27.7194,27.7486,14308.0
2022-12-30 10:35:00,28.54,28.56,28.52,28.53,13172.0,27.7583,27.7777,27.7388,27.7486,13172.0
2022-12-30 10:40:00,28.53,28.54,28.49,28.52,18459.0,27.7486,27.7583,27.7097,27.7388,18459.0
2022-12-30 10:45:00,28.51,28.56,28.48,28.55,10254.0,27.7291,27.7777,27.6999,27.768,10254.0
2022-12-30 10:50:00,28.54,28.6,28.52,28.56,40164.0,27.7583,27.8166,27.7388,27.7777,40164.0
2022-12-30 10:55:00,28.58,28.62,28.58,28.62,12618.0,27.7972,27.8361,27.7972,27.8361,12618.0
2022-12-30 11:00:00,28.63,28.64,28.6,28.61,12386.0,27.8458,27.8555,27.8166,27.8264,12386.0
2022-12-30 11:05:00,28.6,28.61,28.57,28.58,4218.0,27.8166,27.8264,27.7875,27.7972,4218.0
2022-12-30 11:10:00,28.57,28.59,28.52,28.55,9250.0,27.7875,27.8069,27.7388,27.768,9250.0
2022-12-30 11:15:00,28.54,28.57,28.53,28.57,6136.0,27.7583,27.7875,27.7486,27.7875,6136.0
2022-12-30 11:20:00,28.57,28.61,28.54,28.57,63098.0,27.7875,27.8264,27.7583,27.7875,63098.0
2022-12-30 11:25:00,28.57,28.57,28.5,28.5,37624.0,27.7875,27.7875,27.7194,27.7194,37624.0
2022-12-30 11:30:00,28.49,28.52,28.46,28.49,72090.0,27.7097,27.7388,27.6805,27.7097,72090.0
2022-12-30 11:35:00,28.49,28.49,28.46,28.47,13071.0,27.7097,27.7097,27.6805,27.6902,13071.0
2022-12-30 11:40:00,28.47,28.47,28.45,28.46,10097.0,27.6902,27.6902,27.6707,27.6805,10097.0
2022-12-30 11:45:00,28.47,28.49,28.46,28.46,3744.0,27.6902,27.7097,27.6805,27.6805,3744.0
2022-12-30 11:50:00,28.45,28.48,28.43,28.44,10718.0,27.6707,27.6999,27.6513,27.661,10718.0
2022-12-30 11:55:00,28.45,28.48,28.43,28.48,13887.0,27.6707,27.6999,27.6513,27.6999,13887.0
2022-12-30 12:00:00,28.48,28.5,28.48,28.5,5577.0,27.6999,27.7194,27.6999,27.7194,5577.0
2022-12-30 12:05:00,28.51,28.54,28.51,28.54,23998.0,27.7291,27.7583,27.7291,27.7583,23998.0
2022-12-30 12:10:00,28.54,28.55,28.52,28.53,5910.0,27.7583,27.768,27.7388,27.7486,5910.0
2022-12-30 12:15:00,28.54,28.57,28.52,28.55,30849.0,27.7583,27.7875,27.7388,27.768,30849.0
2022-12-30 12:20:00,28.55,28.57,28.55,28.55,7370.0,27.768,27.7875,27.768,27.768,7370.0
2022-12-30 12:25:00,28.55,28.57,28.55,28.57,10933.0,27.768,27.7875,27.768,27.7875,10933.0
2022-12-30 12:30:00,28.58,28.59,28.56,28.56,16912.0,27.7972,27.8069,27.7777,27.7777,16912.0
2022-12-30 12:35:00,28.55,28.57,28.54,28.54,23067.0,27.768,27.7875,27.7583,27.7583,23067.0
2022-12-30 12:40:00,28.54,28.56,28.54,28.55,5597.0,27.7583,27.7777,27.7583,27.768,5597.0
2022-12-30 12:45:00,28.57,28.59,28.55,28.59,20442.0,27.7875,27.8069,27.768,27.8069,20442.0
2022-12-30 12:50:00,28.6,28.61,28.59,28.59,5672.0,27.8166,27.8264,27.8069,27.8069,5672.0
2022-12-30 12:55:00,28.58,28.64,28.55,28.64,23116.0,27.7972,27.8555,27.768,27.8555,23116.0
2022-12-30 13:00:00,28.65,28.69,28.62,28.69,14976.0,27.8653,27.9042,27.8361,27.9042,14976.0
2022-12-30 13:05:00,28.68,28.68,28.64,28.65,6008.0,27.8944,27.8944,27.8555,27.8653,6008.0
2022-12-30 13:10:00,28.65,28.65,28.63,28.63,19414.0,27.8653,27.8653,27.8458,27.8458,19414.0
2022-12-30 13:15:00,28.63,28.63,28.61,28.61,11756.0,27.8458,27.8458,27.8264,27.8264,11756.0
2022-12-30 13:20:00,28.6,28.6,28.52,28.52,22116.0,27.8166,27.8166,27.7388,27.7388,22116.0
2022-12-30 13:25:00,28.52,28.53,28.48,28.53,13614.0,27.7388,27.7486,27.6999,27.7486,13614.0
2022-12-30 13:30:00,28.53,28.58,28.53,28.55,15258.0,27.7486,27.7972,27.7486,27.768,15258.0
2022-12-30 13:35:00,28.56,28.56,28.53,28.53,5752.0,27.7777,27.7777,27.7486,27.7486,5752.0
2022-12-30 13:40:00,28.54,28.54,28.5,28.5,13075.0,27.7583,27.7583,27.7194,27.7194,13075.0
2022-12-30 13:45:00,28.5,28.5,28.48,28.48,3713.0,27.7194,27.7194,27.6999,27.6999,3713.0
2022-12-30 13:50:00,28.48,28.5,28.47,28.5,14308.0,27.6999,27.7194,27.6902,27.7194,14308.0
2022-12-30 13:55:00,28.5,28.5,28.47,28.49,7879.0,27.7194,27.7194,27.6902,27.7097,7879.0
2022-12-30 14:00:00,28.48,28.48,28.46,28.46,7210.0,27.6999,27.6999,27.6805,27.6805,7210.0
2022-12-30 14:05:00,28.46,28.48,28.45,28.48,14050.0,27.6805,27.6999,27.6707,27.6999,14050.0
2022-12-30 14:10:00,28.48,28.49,28.48,28.48,8435.0,27.6999,27.7097,27.6999,27.6999,8435.0
2022-12-30 14:15:00,28.47,28.47,28.44,28.47,8507.0,27.6902,27.6902,27.661,27.6902,8507.0
2022-12-30 14:20:00,28.48,28.5,28.48,28.5,9605.0,27.6999,27.7194,27.6999,27.7194,9605.0
2022-12-30 14:25:00,28.48,28.55,28.48,28.55,5133.0,27.6999,27.768,27.6999,27.768,5133.0
2022-12-30 14:30:00,28.54,28.57,28.54,28.54,21324.0,27.7583,27.7875,27.7583,27.7583,21324.0
2022-12-30 14:35:00,28.54,28.54,28.52,28.52,2906.0,27.7583,27.7583,27.7388,27.7388,2906.0
2022-12-30 14:40:00,28.52,28.55,28.52,28.55,15091.0,27.7388,27.768,27.7388,27.768,15091.0
2022-12-30 14:45:00,28.55,28.55,28.52,28.52,22735.0,27.768,27.768,27.7388,27.7388,22735.0
2022-12-30 14:50:00,28.53,28.54,28.52,28.52,4030.0,27.7486,27.7583,27.7388,27.7388,4030.0
2022-12-30 14:55:00,28.51,28.52,28.5,28.52,2448.0,27.7291,27.7388,27.7194,27.7388,2448.0
2022-12-30 15:00:00,28.52,28.56,28.52,28.54,11018.0,27.7388,27.7777,27.7388,27.7583,11018.0
2022-12-30 15:05:00,28.54,28.55,28.5,28.55,29320.0,27.7583,27.768,27.7194,27.768,29320.0
2022-12-30 15:10:00,28.55,28.61,28.55,28.59,51432.0,27.768,27.8264,27.768,27.8069,51432.0
2022-12-30 15:15:00,28.6,28.62,28.57,28.57,12632.0,27.8166,27.8361,27.7875,27.7875,12632.0
2022-12-30 15:20:00,28.57,28.57,28.52,28.53,12308.0,27.7875,27.7875,27.7388,27.7486,12308.0
2022-12-30 15:25:00,28.53,28.55,28.51,28.54,35139.0,27.7486,27.768,27.7291,27.7583,35139.0
2022-12-30 15:30:00,28.55,28.59,28.55,28.59,12150.0,27.768,27.8069,27.768,27.8069,12150.0
2022-12-30 15:35:00,28.58,28.59,28.57,28.59,16895.0,27.7972,27.8069,27.7875,27.8069,16895.0
2022-12-30 15:40:00,28.59,28.6,28.57,28.57,12435.0,27.8069,27.8166,27.7875,27.7875,12435.0
2022-12-30 15:45:00,28.56,28.64,28.55,28.64,42763.0,27.7777,27.8555,27.768,27.8555,42763.0
2022-12-30 15:50:00,28.64,28.68,28.64,28.67,18423.0,27.8555,27.8944,27.8555,27.8847,18423.0
2022-12-30 15:55:00,28.67,28.68,28.64,28.65,76086.0,27.8847,27.8944,27.8555,27.8653,76086.0
2023-01-03 09:30:00,29.27,29.6,29.26,29.54,307289.0,28.4683,28.7893,28.4586,28.7309,307289.0
2023-01-03 09:35:00,29.55,29.82,29.55,29.75,269737.0,28.7406,29.0032,28.7406,28.9351,269737.0
2023-01-03 09:40:00,29.79,29.89,29.78,29.89,124899.0,28.974,29.0713,28.9643,29.0713,124899.0
2023-01-03 09:45:00,29.9,29.97,29.88,29.95,131134.0,29.081,29.1491,29.0616,29.1297,131134.0
2023-01-03 09:50:00,29.95,30.05,29.89,29.92,185144.0,29.1297,29.2269,29.0713,29.1005,185144.0
2023-01-03 09:55:00,29.92,29.97,29.77,29.77,93835.0,29.1005,29.1491,28.9546,28.9546,93835.0
2023-01-03 10:00:00,29.78,29.87,29.7,29.7,135945.0,28.9643,29.0519,28.8865,28.8865,135945.0
2023-01-03 10:05:00,29.69,29.74,29.62,29.74,119481.0,28.8768,28.9254,28.8087,28.9254,119481.0
2023-01-03 10:10:00,29.73,29.73,29.57,29.58,120931.0,28.9157,28.9157,28.7601,28.7698,120931.0
2023-01-03 10:15:00,29.58,29.65,29.55,29.56,89420.0,28.7698,28.8379,28.7406,28.7503,89420.0
2023-01-03 10:20:00,29.56,29.6,29.51,29.58,66105.0,28.7503,28.7893,28.7017,28.7698,66105.0
2023-01-03 10:25:00,29.58,29.58,29.47,29.5,70459.0,28.7698,28.7698,28.6628,28.692,70459.0
2023-01-03 10:30:00,29.49,29.52,29.42,29.49,64518.0,28.6823,28.7114,28.6142,28.6823,64518.0
2023-01-03 10:35:00,29.48,29.51,29.42,29.47,55161.0,28.6725,28.7017,28.6142,28.6628,55161.0
2023-01-03 10:40:00,29.45,29.52,29.44,29.45,50572.0,28.6434,28.7114,28.6336,28.6434,50572.0
2023-01-03 10:45:00,29.45,29.56,29.43,29.56,71246.0,28.6434,28.7503,28.6239,28.7503,71246.0
2023-01-03 10:50:00,29.56,29.56,29.49,29.5,51400.0,28.7503,28.7503,28.6823,28.692,51400.0
2023-01-03 10:55:00,29.5,29.58,29.48,29.58,45896.0,28.692,28.7698,28.6725,28.7698,45896.0
2023-01-03 11:00:00,29.57,29.65,29.57,29.59,108232.0,28.7601,28.8379,28.7601,28.7795,108232.0
2023-01-03 11:05:00,29.59,29.6,29.44,29.44,70489.0,28.7795,28.7893,28.6336,28.6336,70489.0
2023-01-03 11:10:00,29.45,29.45,29.34,29.36,79406.0,28.6434,28.6434,28.5364,28.5558,79406.0
2023-01-03 11:15:00,29.36,29.38,29.3,29.37,55988.0,28.5558,28.5753,28.4975,28.5656,55988.0
2023-01-03 11:20:00,29.36,29.39,29.31,29.38,23489.0,28.5558,28.585,28.5072,28.5753,23489.0
2023-01-03 11:25:00,29.38,29.41,29.33,29.41,38290.0,28.5753,28.6045,28.5266,28.6045,38290.0
2023-01-03 11:30:00,29.41,29.46,29.38,29.44,87335.0,28.6045,28.6531,28.5753,28.6336,87335.0
2023-01-03 11:35:00,29.45,29.5,29.4,29.48,31689.0,28.6434,28.692,28.5947,28.6725,31689.0
2023-01-03 11:40:00,29.48,29.5,29.46,29.47,23169.0,28.6725,28.692,28.6531,28.6628,23169.0
2023-01-03 11:45:00,29.46,29.47,29.4,29.43,50230.0,28.6531,28.6628,28.5947,28.6239,50230.0
2023-01-03 11:50:00,29.43,29.49,29.41,29.49,37821.0,28.6239,28.6823,28.6045,28.6823,37821.0
2023-01-03 11:55:00,29.49,29.6,29.49,29.6,79143.0,28.6823,28.7893,28.6823,28.7893,79143.0
2023-01-03 12:00:00,29.62,29.64,29.59,29.62,21769.0,28.8087,28.8282,28.7795,28.8087,21769.0
2023-01-03 12:05:00,29.62,29.64,29.6,29.63,46166.0,28.8087,28.8282,28.7893,28.8184,46166.0
2023-01-03 12:10:00,29.62,29.64,29.59,29.64,17418.0,28.8087,28.8282,28.7795,28.8282,17418.0
2023-01-03 12:15:00,29.64,29.7,29.63,29.66,57832.0,28.8282,28.8865,28.8184,28.8476,57832.0
2023-01-03 12:20:00,29.66,29.66,29.57,29.59,51453.0,28.8476,28.8476,28.7601,28.7795,51453.0
2023-01-03 12:25:00,29.58,29.58,29.54,29.57,42473.0,28.7698,28.7698,28.7309,28.7601,42473.0
2023-01-03 12:30:00,29.57,29.58,29.51,29.54,58999.0,28.7601,28.7698,28.7017,28.7309,58999.0
2023-01-03 12:35:00,29.53,29.54,29.45,29.51,17407.0,28.7212,28.7309,28.6434,28.7017,17407.0
2023-01-03 12:40:00,29.51,29.52,29.43,29.51,17961.0,28.7017,28.7114,28.6239,28.7017,17961.0
2023-01-03 12:45:00,29.51,29.51,29.44,29.5,10326.0,28.7017,28.7017,28.6336,28.692,10326.0
2023-01-03 12:50:00,29.51,29.52,29.47,29.47,21115.0,28.7017,28.7114,28.6628,28.6628,21115.0
2023-01-03 12:55:00,29.46,29.54,29.45,29.54,30018.0,28.6531,28.7309,28.6434,28.7309,30018.0
2023-01-03 13:00:00,29.56,29.57,29.49,29.53,29895.0,28.7503,28.7601,28.6823,28.7212,29895.0
2023-01-03 13:05:00,29.53,29.53,29.51,29.52,34628.0,28.7212,28.7212,28.7017,28.7114,34628.0
2023-01-03 13:10:00,29.52,29.55,29.49,29.49,41476.0,28.7114,28.7406,28.6823,28.6823,41476.0
2023-01-03 13:15:00,29.49,29.52,29.47,29.5,44780.0,28.6823,28.7114,28.6628,28.692,44780.0
2023-01-03 13:20:00,29.5,29.54,29.5,29.53,86611.0,28.692,28.7309,28.692,28.7212,86611.0
2023-01-03 13:25:00,29.52,29.57,29.52,29.57,22815.0,28.7114,28.7601,28.7114,28.7601,22815.0
2023-01-03 13:30:00,29.56,29.57,29.54,29.55,17061.0,28.7503,28.7601,28.7309,28.7406,17061.0
2023-01-03 13:35:00,29.55,29.61,29.55,29.58,8843.0,28.7406,28.799,28.7406,28.7698,8843.0
2023-01-03 13:40:00,29.59,29.61,29.59,29.61,6293.0,28.7795,28.799,28.7795,28.799,6293.0
2023-01-03 13:45:00,29.61,29.61,29.57,29.59,19972.0,28.799,28.799,28.7601,28.7795,19972.0
2023-01-03 13:50:00,29.6,29.64,29.59,29.64,22180.0,28.7893,28.8282,28.7795,28.8282,22180.0
2023-01-03 13:55:00,29.63,29.66,29.62,29.62,46112.0,28.8184,28.8476,28.8087,28.8087,46112.0
2023-01-03 14:00:00,29.62,29.63,29.59,29.61,32646.0,28.8087,28.8184,28.7795,28.799,32646.0
2023-01-03 14:05:00,29.6,29.6,29.54,29.56,21591.0,28.7893,28.7893,28.7309,28.7503,21591.0
2023-01-03 14:10:00,29.56,29.56,29.52,29.53,12697.0,28.7503,28.7503,28.7114,28.7212,12697.0
2023-01-03 14:15:00,29.54,29.57,29.53,29.53,12901.0,28.7309,28.7601,28.7212,28.7212,12901.0
2023-01-03 14:20:00,29.54,29.55,29.5,29.5,7992.0,28.7309,28.7406,28.692,28.692,7992.0
2023-01-03 14:25:00,29.5,29.51,29.48,29.51,42456.0,28.692,28.7017,28.6725,28.7017,42456.0
2023-01-03 14:30:00,29.51,29.52,29.48,29.48,23883.0,28.7017,28.7114,28.6725,28.6725,23883.0
2023-01-03 14:35:00,29.48,29.51,29.48,29.49,27881.0,28.6725,28.7017,28.6725,28.6823,27881.0
2023-01-03 14:40:00,29.51,29.54,29.51,29.54,11207.0,28.7017,28.7309,28.7017,28.7309,11207.0
2023-01-03 14:45:00,29.57,29.66,29.57,29.66,35062.0,28.7601,28.8476,28.7601,28.8476,35062.0
2023-01-03 14:50:00,29.67,29.68,29.62,29.65,25808.0,28.8573,28.8671,28.8087,28.8379,25808.0
2023-01-03 14:55:00,29.64,29.67,29.61,29.64,57318.0,28.8282,28.8573,28.799,28.8282,57318.0
2023-01-03 15:00:00,29.64,29.67,29.63,29.63,39253.0,28.8282,28.8573,28.8184,28.8184,39253.0
2023-01-03 15:05:00,29.63,29.64,29.59,29.59,33509.0,28.8184,28.8282,28.7795,28.7795,33509.0
2023-01-03 15:10:00,29.59,29.66,29.59,29.65,28771.0,28.7795,28.8476,28.7795,28.8379,28771.0
2023-01-03 15:15:00,29.66,29.68,29.66,29.66,8095.0,28.8476,28.8671,28.8476,28.8476,8095.0
2023-01-03 15:20:00,29.66,29.66,29.61,29.61,58724.0,28.8476,28.8476,28.799,28.799,58724.0
2023-01-03 15:25:00,29.6,29.68,29.6,29.67,43893.0,28.7893,28.8671,28.7893,28.8573,43893.0
2023-01-03 15:30:00,29.67,29.71,29.66,29.7,54897.0,28.8573,28.8962,28.8476,28.8865,54897.0
2023-01-03 15:35:00,29.71,29.72,29.68,29.68,29984.0,28.8962,28.906,28.8671,28.8671,29984.0
2023-01-03 15:40:00,29.68,29.7,29.62,29.62,91874.0,28.8671,28.8865,28.8087,28.8087,91874.0
2023-01-03 15:45:00,29.61,29.65,29.61,29.65,30958.0,28.799,28.8379,28.799,28.8379,30958.0
2023-01-03 15:50:00,29.64,29.69,29.63,29.63,50147.0,28.8282,28.8768,28.8184,28.8184,50147.0
2023-01-03 15:55:00,29.63,29.66,29.61,29.64,173553.0,28.8184,28.8476,28.799,28.8282,173553.0
2023-01-04 09:30:00,30.26,30.48,30.21,30.47,313549.0,29.4312,29.6451,29.3825,29.6354,313549.0
2023-01-04 09:35:00,30.47,30.62,30.45,30.47,217722.0,29.6354,29.7813,29.616,29.6354,217722.0
2023-01-04 09:40:00,30.47,30.57,30.44,30.48,77788.0,29.6354,29.7327,29.6062,29.6451,77788.0
2023-01-04 09:45:00,30.51,30.54,30.39,30.43,68705.0,29.6743,29.7035,29.5576,29.5965,68705.0
2023-01-04 09:50:00,30.45,30.52,30.36,30.52,52102.0,29.616,29.6841,29.5284,29.6841,52102.0
2023-01-04 09:55:00,30.51,30.53,30.47,30.48,43742.0,29.6743,29.6938,29.6354,29.6451,43742.0
2023-01-04 10:00:00,30.47,30.55,30.3,30.39,154943.0,29.6354,29.7132,29.4701,29.5576,154943.0
2023-01-04 10:05:00,30.41,30.45,30.26,30.29,95840.0,29.5771,29.616,29.4312,29.4604,95840.0
2023-01-04 10:10:00,30.29,30.31,30.15,30.21,95580.0,29.4604,29.4798,29.3242,29.3825,95580.0
2023-01-04 10:15:00,30.2,30.41,30.2,30.35,109366.0,29.3728,29.5771,29.3728,29.5187,109366.0
2023-01-04 10:20:00,30.34,30.45,30.34,30.45,76234.0,29.509,29.616,29.509,29.616,76234.0
2023-01-04 10:25:00,30.41,30.55,30.41,30.55,69280.0,29.5771,29.7132,29.5771,29.7132,69280.0
2023-01-04 10:30:00,30.55,30.6,30.48,30.6,55440.0,29.7132,29.7619,29.6451,29.7619,55440.0
2023-01-04 10:35:00,30.6,30.67,30.6,30.66,71989.0,29.7619,29.8299,29.7619,29.8202,71989.0
2023-01-04 10:40:00,30.66,30.68,30.63,30.65,58592.0,29.8202,29.8397,29.791,29.8105,58592.0
2023-01-04 10:45:00,30.65,30.68,30.58,30.64,125226.0,29.8105,29.8397,29.7424,29.8008,125226.0
2023-01-04 10:50:00,30.65,30.69,30.61,30.69,37728.0,29.8105,29.8494,29.7716,29.8494,37728.0
2023-01-04 10:55:00,30.69,30.73,30.67,30.71,33857.0,29.8494,29.8883,29.8299,29.8688,33857.0
2023-01-04 11:00:00,30.72,30.73,30.67,30.7,55979.0,29.8786,29.8883,29.8299,29.8591,55979.0
2023-01-04 11:05:00,30.71,30.79,30.71,30.79,52439.0,29.8688,29.9467,29.8688,29.9467,52439.0
2023-01-04 11:10:00,30.79,30.86,30.78,30.84,77410.0,29.9467,30.0147,29.9369,29.9953,77410.0
2023-01-04 11:15:00,30.84,30.84,30.74,30.76,45591.0,29.9953,29.9953,29.898,29.9175,45591.0
2023-01-04 11:20:00,30.77,30.83,30.77,30.83,44753.0,29.9272,29.9856,29.9272,29.9856,44753.0
2023-01-04 11:25:00,30.83,30.84,30.79,30.81,65826.0,29.9856,29.9953,29.9467,29.9661,65826.0
2023-01-04 11:30:00,30.82,30.91,30.82,30.89,59471.0,29.9758,30.0634,29.9758,30.0439,59471.0
2023-01-04 11:35:00,30.9,30.94,30.89,30.93,37444.0,30.0536,30.0925,30.0439,30.0828,37444.0
2023-01-04 11:40:00,30.94,30.95,30.88,30.94,96509.0,30.0925,30.1023,30.0342,30.0925,96509.0
2023-01-04 11:45:00,30.93,30.95,30.9,30.92,70929.0,30.0828,30.1023,30.0536,30.0731,70929.0
2023-01-04 11:50:00,30.93,30.94,30.88,30.93,27175.0,30.0828,30.0925,30.0342,30.0828,27175.0
2023-01-04 11:55:00,30.93,30.97,30.93,30.97,19945.0,30.0828,30.1217,30.0828,30.1217,19945.0
2023-01-04 12:00:00,30.97,30.98,30.93,30.96,43418.0,30.1217,30.1315,30.0828,30.112,43418.0
2023-01-04 12:05:00,30.97,30.97,30.95,30.96,21576.0,30.1217,30.1217,30.1023,30.112,21576.0
2023-01-04 12:10:00,30.95,30.95,30.89,30.89,57976.0,30.1023,30.1023,30.0439,30.0439,57976.0
2023-01-04 12:15:00,30.89,30.92,30.8,30.82,79455.0,30.0439,30.0731,29.9564,29.9758,79455.0
2023-01-04 12:20:00,30.82,30.87,30.82,30.86,22144.0,29.9758,30.0245,29.9758,30.0147,22144.0
2023-01-04 12:25:00,30.85,30.89,30.85,30.88,20176.0,30.005,30.0439,30.005,30.0342,20176.0
2023-01-04 12:30:00,30.88,30.92,30.86,30.9,17117.0,30.0342,30.0731,30.0147,30.0536,17117.0
2023-01-04 12:35:00,30.89,30.91,30.87,30.91,16950.0,30.0439,30.0634,30.0245,30.0634,16950.0
2023-01-04 12:40:00,30.91,30.91,30.88,30.89,30213.0,30.0634,30.0634,30.0342,30.0439,30213.0
2023-01-04 12:45:00,30.9,30.93,30.89,30.9,37551.0,30.0536,30.0828,30.0439,30.0536,37551.0
2023-01-04 12:50:00,30.9,30.9,30.81,30.86,35654.0,30.0536,30.0536,29.9661,30.0147,35654.0
2023-01-04 12:55:00,30.87,30.87,30.75,30.76,43284.0,30.0245,30.0245,29.9078,29.9175,43284.0
2023-01-04 13:00:00,30.76,30.77,30.7,30.76,57459.0,29.9175,29.9272,29.8591,29.9175,57459.0
2023-01-04 13:05:00,30.76,30.82,30.76,30.79,21694.0,29.9175,29.9758,29.9175,29.9467,21694.0
2023-01-04 13:10:00,30.8,30.8,30.77,30.77,33269.0,29.9564,29.9564,29.9272,29.9272,33269.0
2023-01-04 13:15:00,30.78,30.8,30.77,30.78,38864.0,29.9369,29.9564,29.9272,29.9369,38864.0
2023-01-04 13:20:00,30.79,30.84,30.79,30.84,22269.0,29.9467,29.9953,29.9467,29.9953,22269.0
2023-01-04 13:25:00,30.85,30.89,30.83,30.85,41400.0,30.005,30.0439,29.9856,30.005,41400.0
2023-01-04 13:30:00,30.84,30.85,30.81,30.84,39935.0,29.9953,30.005,29.9661,29.9953,39935.0
2023-01-04 13:35:00,30.84,30.89,30.83,30.89,32620.0,29.9953,30.0439,29.9856,30.0439,32620.0
2023-01-04 13:40:00,30.89,30.89,30.86,30.86,30772.0,30.0439,30.0439,30.0147,30.0147,30772.0
2023-01-04 13:45:00,30.87,30.89,30.87,30.89,29898.0,30.0245,30.0439,30.0245,30.0439,29898.0
2023-01-04 13:50:00,30.89,30.92,30.89,30.91,54458.0,30.0439,30.0731,30.0439,30.0634,54458.0
2023-01-04 13:55:00,30.91,30.94,30.85,30.86,43451.0,30.0634,30.0925,30.005,30.0147,43451.0
2023-01-04 14:00:00,30.87,30.92,30.66,30.73,106868.0,30.0245,30.0731,29.8202,29.8883,106868.0
2023-01-04 14:05:00,30.73,30.88,30.73,30.75,103809.0,29.8883,30.0342,29.8883,29.9078,103809.0
2023-01-04 14:10:00,30.76,30.84,30.72,30.84,73962.0,29.9175,29.9953,29.8786,29.9953,73962.0
2023-01-04 14:15:00,30.84,30.95,30.83,30.91,76724.0,29.9953,30.1023,29.9856,30.0634,76724.0
2023-01-04 14:20:00,30.91,30.93,30.84,30.86,43038.0,30.0634,30.0828,29.9953,30.0147,43038.0
2023-01-04 14:25:00,30.86,30.86,30.77,30.78,38779.0,30.0147,30.0147,29.9272,29.9369,38779.0
2023-01-04 14:30:00,30.77,30.83,30.73,30.82,41301.0,29.9272,29.9856,29.8883,29.9758,41301.0
2023-01-04 14:35:00,30.82,30.88,30.82,30.86,18398.0,29.9758,30.0342,29.9758,30.0147,18398.0
2023-01-04 14:40:00,30.86,30.93,30.86,30.9,65108.0,30.0147,30.0828,30.0147,30.0536,65108.0
2023-01-04 14:45:00,30.9,30.94,30.88,30.92,37530.0,30.0536,30.0925,30.0342,30.0731,37530.0
2023-01-04 14:50:00,30.91,30.95,30.9,30.91,25852.0,30.0634,30.1023,30.0536,30.0634,25852.0
2023-01-04 14:55:00,30.92,30.97,30.92,30.97,19204.0,30.0731,30.1217,30.0731,30.1217,19204.0
2023-01-04 15:00:00,30.97,30.98,30.95,30.98,18944.0,30.1217,30.1315,30.1023,30.1315,18944.0
2023-01-04 15:05:00,30.98,31.0,30.96,31.0,56968.0,30.1315,30.1509,30.112,30.1509,56968.0
2023-01-04 15:10:00,31.0,31.0,30.97,30.98,24312.0,30.1509,30.1509,30.1217,30.1315,24312.0
2023-01-04 15:15:00,30.99,31.0,30.95,30.98,39290.0,30.1412,30.1509,30.1023,30.1315,39290.0
2023-01-04 15:20:00,30.99,31.05,30.97,31.05,39049.0,30.1412,30.1995,30.1217,30.1995,39049.0
2023-01-04 15:25:00,31.05,31.07,31.04,31.06,83736.0,30.1995,30.219,30.1898,30.2093,83736.0
2023-01-04 15:30:00,31.05,31.07,31.02,31.04,90013.0,30.1995,30.219,30.1704,30.1898,90013.0
2023-01-04 15:35:00,31.04,31.05,30.93,30.93,86064.0,30.1898,30.1995,30.0828,30.0828,86064.0
2023-01-04 15:40:00,30.93,30.93,30.88,30.89,60417.0,30.0828,30.0828,30.0342,30.0439,60417.0
2023-01-04 15:45:00,30.89,30.95,30.88,30.92,81210.0,30.0439,30.1023,30.0342,30.0731,81210.0
2023-01-04 15:50:00,30.92,30.93,30.9,30.9,80963.0,30.0731,30.0828,30.0536,30.0536,80963.0
2023-01-04 15:55:00,30.91,30.91,30.87,30.9,390700.0,30.0634,30.0634,30.0245,30.0536,390700.0
2023-01-05 09:30:00,30.35,30.38,30.24,30.33,283592.0,29.5187,29.5479,29.4117,29.4993,283592.0
2023-01-05 09:35:00,30.34,30.42,30.31,30.31,136356.0,29.509,29.5868,29.4798,29.4798,136356.0
2023-01-05 09:40:00,30.31,30.35,30.21,30.27,139441.0,29.4798,29.5187,29.3825,29.4409,139441.0
2023-01-05 09:45:00,30.28,30.37,30.25,30.32,84830.0,29.4506,29.5382,29.4214,29.4895,84830.0
2023-01-05 09:50:00,30.32,30.42,30.3,30.31,48379.0,29.4895,29.5868,29.4701,29.4798,48379.0
2023-01-05 09:55:00,30.3,30.31,30.23,30.29,71215.0,29.4701,29.4798,29.402,29.4604,71215.0
2023-01-05 10:00:00,30.29,30.33,30.2,30.21,108438.0,29.4604,29.4993,29.3728,29.3825,108438.0
2023-01-05 10:05:00,30.21,30.38,30.12,30.25,132690.0,29.3825,29.5479,29.295,29.4214,132690.0
2023-01-05 10:10:00,30.23,30.28,30.16,30.24,55970.0,29.402,29.4506,29.3339,29.4117,55970.0
2023-01-05 10:15:00,30.23,30.26,30.14,30.18,87860.0,29.402,29.4312,29.3145,29.3534,87860.0
2023-01-05 10:20:00,30.19,30.23,30.14,30.16,28928.0,29.3631,29.402,29.3145,29.3339,28928.0
2023-01-05 10:25:00,30.17,30.17,30.13,30.14,22144.0,29.3436,29.3436,29.3047,29.3145,22144.0
2023-01-05 10:30:00,30.13,30.17,30.05,30.07,75105.0,29.3047,29.3436,29.2269,29.2464,75105.0
2023-01-05 10:35:00,30.08,30.17,30.04,30.16,62101.0,29.2561,29.3436,29.2172,29.3339,62101.0
2023-01-05 10:40:00,30.15,30.15,30.08,30.11,24774.0,29.3242,29.3242,29.2561,29.2853,24774.0
2023-01-05 10:45:00,30.1,30.14,30.07,30.14,13623.0,29.2756,29.3145,29.2464,29.3145,13623.0
2023-01-05 10:50:00,30.15,30.19,30.08,30.1,24364.0,29.3242,29.3631,29.2561,29.2756,24364.0
2023-01-05 10:55:00,30.1,30.15,30.1,30.13,17801.0,29.2756,29.3242,29.2756,29.3047,17801.0
2023-01-05 11:00:00,30.13,30.21,30.11,30.2,13335.0,29.3047,29.3825,29.2853,29.3728,13335.0
2023-01-05 11:05:00,30.2,30.24,30.2,30.21,9601.0,29.3728,29.4117,29.3728,29.3825,9601.0
2023-01-05 11:10:00,30.22,30.29,30.22,30.28,13685.0,29.3923,29.4604,29.3923,29.4506,13685.0
2023-01-05 11:15:00,30.28,30.35,30.28,30.29,66845.0,29.4506,29.5187,29.4506,29.4604,66845.0
2023-01-05 11:20:00,30.3,30.3,30.24,30.24,13409.0,29.4701,29.4701,29.4117,29.4117,13409.0
2023-01-05 11:25:00,30.25,30.29,30.23,30.28,74211.0,29.4214,29.4604,29.402,29.4506,74211.0
2023-01-05 11:30:00,30.28,30.35,30.28,30.33,26191.0,29.4506,29.5187,29.4506,29.4993,26191.0
2023-01-05 11:35:00,30.33,30.34,30.3,30.32,58925.0,29.4993,29.509,29.4701,29.4895,58925.0
2023-01-05 11:40:00,30.33,30.39,30.32,30.35,29541.0,29.4993,29.5576,29.4895,29.5187,29541.0
2023-01-05 11:45:00,30.34,30.34,30.21,30.23,74348.0,29.509,29.509,29.3825,29.402,74348.0
2023-01-05 11:50:00,30.23,30.25,30.15,30.16,63155.0,29.402,29.4214,29.3242,29.3339,63155.0
2023-01-05 11:55:00,30.16,30.17,30.15,30.15,7522.0,29.3339,29.3436,29.3242,29.3242,7522.0
2023-01-05 12:00:00,30.15,30.15,30.12,30.14,15588.0,29.3242,29.3242,29.295,29.3145,15588.0
2023-01-05 12:05:00,30.13,30.23,30.12,30.21,17231.0,29.3047,29.402,29.295,29.3825,17231.0
2023-01-05 12:10:00,30.21,30.25,30.16,30.19,28024.0,29.3825,29.4214,29.3339,29.3631,28024.0
2023-01-05 12:15:00,30.2,30.22,30.19,30.19,8365.0,29.3728,29.3923,29.3631,29.3631,8365.0
2023-01-05 12:20:00,30.19,30.27,30.19,30.27,7157.0,29.3631,29.4409,29.3631,29.4409,7157.0
2023-01-05 12:25:00,30.28,30.36,30.28,30.35,25500.0,29.4506,29.5284,29.4506,29.5187,25500.0
2023-01-05 12:30:00,30.35,30.36,30.34,30.35,21701.0,29.5187,29.5284,29.509,29.5187,21701.0
2023-01-05 12:35:00,30.36,30.4,30.35,30.39,10594.0,29.5284,29.5673,29.5187,29.5576,10594.0
2023-01-05 12:40:00,30.39,30.39,30.36,30.38,11129.0,29.5576,29.5576,29.5284,29.5479,11129.0
2023-01-05 12:45:00,30.39,30.41,30.38,30.41,8680.0,29.5576,29.5771,29.5479,29.5771,8680.0
2023-01-05 12:50:00,30.41,30.45,30.41,30.44,5176.0,29.5771,29.616,29.5771,29.6062,5176.0
2023-01-05 12:55:00,30.43,30.45,30.43,30.43,12511.0,29.5965,29.616,29.5965,29.5965,12511.0
2023-01-05 13:00:00,30.43,30.44,30.41,30.41,3107.0,29.5965,29.6062,29.5771,29.5771,3107.0
2023-01-05 13:05:00,30.41,30.41,30.37,30.37,15626.0,29.5771,29.5771,29.5382,29.5382,15626.0
2023-01-05 13:10:00,30.36,30.39,30.36,30.37,9311.0,29.5284,29.5576,29.5284,29.5382,9311.0
2023-01-05 13:15:00,30.37,30.39,30.36,30.39,5252.0,29.5382,29.5576,29.5284,29.5576,5252.0
2023-01-05 13:20:00,30.4,30.53,30.4,30.5,41102.0,29.5673,29.6938,29.5673,29.6646,41102.0
2023-01-05 13:25:00,30.5,30.55,30.48,30.49,29572.0,29.6646,29.7132,29.6451,29.6549,29572.0
2023-01-05 13:30:00,30.49,30.59,30.49,30.55,39140.0,29.6549,29.7521,29.6549,29.7132,39140.0
2023-01-05 13:35:00,30.55,30.59,30.54,30.57,41049.0,29.7132,29.7521,29.7035,29.7327,41049.0
2023-01-05 13:40:00,30.57,30.59,30.54,30.55,23349.0,29.7327,29.7521,29.7035,29.7132,23349.0
2023-01-05 13:45:00,30.55,30.56,30.54,30.54,11121.0,29.7132,29.723,29.7035,29.7035,11121.0
2023-01-05 13:50:00,30.54,30.55,30.52,30.54,10513.0,29.7035,29.7132,29.6841,29.7035,10513.0
2023-01-05 13:55:00,30.54,30.56,30.52,30.54,25671.0,29.7035,29.723,29.6841,29.7035,25671.0
2023-01-05 14:00:00,30.54,30.56,30.5,30.5,11658.0,29.7035,29.723,29.6646,29.6646,11658.0
2023-01-05 14:05:00,30.5,30.5,30.45,30.46,9687.0,29.6646,29.6646,29.616,29.6257,9687.0
2023-01-05 14:10:00,30.47,30.48,30.41,30.41,22506.0,29.6354,29.6451,29.5771,29.5771,22506.0
2023-01-05 14:15:00,30.42,30.45,30.42,30.45,6239.0,29.5868,29.616,29.5868,29.616,6239.0
2023-01-05 14:20:00,30.45,30.45,30.4,30.4,19733.0,29.616,29.616,29.5673,29.5673,19733.0
2023-01-05 14:25:00,30.4,30.41,30.37,30.37,20040.0,29.5673,29.5771,29.5382,29.5382,20040.0
2023-01-05 14:30:00,30.37,30.41,30.36,30.41,41249.0,29.5382,29.5771,29.5284,29.5771,41249.0
2023-01-05 14:35:00,30.42,30.48,30.41,30.48,79737.0,29.5868,29.6451,29.5771,29.6451,79737.0
2023-01-05 14:40:00,30.5,30.51,30.48,30.51,25782.0,29.6646,29.6743,29.6451,29.6743,25782.0
2023-01-05 14:45:00,30.52,30.59,30.52,30.58,21446.0,29.6841,29.7521,29.6841,29.7424,21446.0
2023-01-05 14:50:00,30.58,30.61,30.57,30.61,30954.0,29.7424,29.7716,29.7327,29.7716,30954.0
2023-01-05 14:55:00,30.63,30.63,30.61,30.61,17344.0,29.791,29.791,29.7716,29.7716,17344.0
2023-01-05 15:00:00,30.6,30.64,30.6,30.63,20380.0,29.7619,29.8008,29.7619,29.791,20380.0
2023-01-05 15:05:00,30.64,30.64,30.57,30.59,41134.0,29.8008,29.8008,29.7327,29.7521,41134.0
2023-01-05 15:10:00,30.59,30.61,30.56,30.61,22329.0,29.7521,29.7716,29.723,29.7716,22329.0
2023-01-05 15:15:00,30.61,30.63,30.59,30.6,35664.0,29.7716,29.791,29.7521,29.7619,35664.0
2023-01-05 15:20:00,30.61,30.63,30.59,30.61,18451.0,29.7716,29.791,29.7521,29.7716,18451.0
2023-01-05 15:25:00,30.61,30.61,30.5,30.54,45427.0,29.7716,29.7716,29.6646,29.7035,45427.0
2023-01-05 15:30:00,30.55,30.59,30.51,30.57,14752.0,29.7132,29.7521,29.6743,29.7327,14752.0
2023-01-05 15:35:00,30.58,30.59,30.56,30.59,12251.0,29.7424,29.7521,29.723,29.7521,12251.0
2023-01-05 15:40:00,30.59,30.62,30.59,30.62,22134.0,29.7521,29.7813,29.7521,29.7813,22134.0
2023-01-05 15:45:00,30.63,30.64,30.62,30.63,68639.0,29.791,29.8008,29.7813,29.791,68639.0
2023-01-05 15:50:00,30.64,30.64,30.61,30.63,92851.0,29.8008,29.8008,29.7716,29.791,92851.0
2023-01-05 15:55:00,30.63,30.69,30.62,30.67,318063.0,29.791,29.8494,29.7813,29.8299,318063.0
2023-01-06 09:30:00,31.21,31.26,31.07,31.2,368113.0,30.3552,30.4038,30.219,30.3454,368113.0
2023-01-06 09:35:00,31.2,31.21,30.98,31.0,149920.0,30.3454,30.3552,30.1315,30.1509,149920.0
2023-01-06 09:40:00,30.99,30.99,30.75,30.79,79472.0,30.1412,30.1412,29.9078,29.9467,79472.0
2023-01-06 09:45:00,30.77,30.8,30.68,30.77,168345.0,29.9272,29.9564,29.8397,29.9272,168345.0
2023-01-06 09:50:00,30.72,30.96,30.72,30.94,52798.0,29.8786,30.112,29.8786,30.0925,52798.0
2023-01-06 09:55:00,30.93,30.98,30.89,30.94,26984.0,30.0828,30.1315,30.0439,30.0925,26984.0
2023-01-06 10:00:00,30.95,31.31,30.95,31.28,198161.0,30.1023,30.4524,30.1023,30.4232,198161.0
2023-01-06 10:05:00,31.29,31.45,31.28,31.31,191555.0,30.433,30.5886,30.4232,30.4524,191555.0
2023-01-06 10:10:00,31.32,31.41,31.28,31.36,112635.0,30.4621,30.5497,30.4232,30.501,112635.0
2023-01-06 10:15:00,31.37,31.52,31.37,31.52,121460.0,30.5108,30.6567,30.5108,30.6567,121460.0
2023-01-06 10:20:00,31.52,31.52,31.44,31.46,33308.0,30.6567,30.6567,30.5789,30.5983,33308.0
2023-01-06 10:25:00,31.48,31.49,31.32,31.34,56354.0,30.6178,30.6275,30.4621,30.4816,56354.0
2023-01-06 10:30:00,31.34,31.51,31.33,31.48,42659.0,30.4816,30.6469,30.4719,30.6178,42659.0
2023-01-06 10:35:00,31.48,31.52,31.45,31.5,30800.0,30.6178,30.6567,30.5886,30.6372,30800.0
2023-01-06 10:40:00,31.51,31.57,31.5,31.55,49001.0,30.6469,30.7053,30.6372,30.6858,49001.0
2023-01-06 10:45:00,31.55,31.63,31.52,31.63,39950.0,30.6858,30.7636,30.6567,30.7636,39950.0
2023-01-06 10:50:00,31.64,31.68,31.6,31.6,34000.0,30.7734,30.8123,30.7345,30.7345,34000.0
2023-01-06 10:55:00,31.6,31.61,31.54,31.58,41230.0,30.7345,30.7442,30.6761,30.715,41230.0
2023-01-06 11:00:00,31.6,31.62,31.57,31.57,27520.0,30.7345,30.7539,30.7053,30.7053,27520.0
2023-01-06 11:05:00,31.55,31.63,31.55,31.58,27557.0,30.6858,30.7636,30.6858,30.715,27557.0
2023-01-06 11:10:00,31.6,31.61,31.55,31.56,24608.0,30.7345,30.7442,30.6858,30.6956,24608.0
2023-01-06 11:15:00,31.55,31.57,31.51,31.54,46564.0,30.6858,30.7053,30.6469,30.6761,46564.0
2023-01-06 11:20:00,31.54,31.55,31.52,31.54,21830.0,30.6761,30.6858,30.6567,30.6761,21830.0
2023-01-06 11:25:00,31.54,31.54,31.48,31.48,18660.0,30.6761,30.6761,30.6178,30.6178,18660.0
2023-01-06 11:30:00,31.48,31.55,31.47,31.52,51859.0,30.6178,30.6858,30.608,30.6567,51859.0
2023-01-06 11:35:00,31.53,31.57,31.5,31.57,42600.0,30.6664,30.7053,30.6372,30.7053,42600.0
2023-01-06 11:40:00,31.57,31.59,31.51,31.57,27729.0,30.7053,30.7247,30.6469,30.7053,27729.0
2023-01-06 11:45:00,31.57,31.59,31.57,31.58,19556.0,30.7053,30.7247,30.7053,30.715,19556.0
2023-01-06 11:50:00,31.59,31.63,31.59,31.59,37396.0,30.7247,30.7636,30.7247,30.7247,37396.0
2023-01-06 11:55:00,31.6,31.61,31.56,31.56,29759.0,30.7345,30.7442,30.6956,30.6956,29759.0
2023-01-06 12:00:00,31.56,31.58,31.54,31.55,20031.0,30.6956,30.715,30.6761,30.6858,20031.0
2023-01-06 12:05:00,31.56,31.57,31.49,31.49,22564.0,30.6956,30.7053,30.6275,30.6275,22564.0
2023-01-06 12:10:00,31.5,31.52,31.46,31.47,23440.0,30.6372,30.6567,30.5983,30.608,23440.0
2023-01-06 12:15:00,31.48,31.48,31.44,31.45,28555.0,30.6178,30.6178,30.5789,30.5886,28555.0
2023-01-06 12:20:00,31.45,31.5,31.43,31.43,24411.0,30.5886,30.6372,30.5691,30.5691,24411.0
2023-01-06 12:25:00,31.43,31.45,31.43,31.45,41914.0,30.5691,30.5886,30.5691,30.5886,41914.0
2023-01-06 12:30:00,31.45,31.47,31.43,31.45,32286.0,30.5886,30.608,30.5691,30.5886,32286.0
2023-01-06 12:35:00,31.45,31.48,31.42,31.43,21359.0,30.5886,30.6178,30.5594,30.5691,21359.0
2023-01-06 12:40:00,31.43,31.43,31.36,31.38,48677.0,30.5691,30.5691,30.501,30.5205,48677.0
2023-01-06 12:45:00,31.39,31.39,31.32,31.32,30727.0,30.5302,30.5302,30.4621,30.4621,30727.0
2023-01-06 12:50:00,31.32,31.35,31.31,31.34,21345.0,30.4621,30.4913,30.4524,30.4816,21345.0
2023-01-06 12:55:00,31.34,31.36,31.33,31.36,20367.0,30.4816,30.501,30.4719,30.501,20367.0
2023-01-06 13:00:00,31.36,31.38,31.35,31.38,20179.0,30.501,30.5205,30.4913,30.5205,20179.0
2023-01-06 13:05:00,31.38,31.39,31.37,31.39,17896.0,30.5205,30.5302,30.5108,30.5302,17896.0
2023-01-06 13:10:00,31.39,31.43,31.39,31.43,18393.0,30.5302,30.5691,30.5302,30.5691,18393.0
2023-01-06 13:15:00,31.44,31.44,31.39,31.39,24150.0,30.5789,30.5789,30.5302,30.5302,24150.0
2023-01-06 13:20:00,31.39,31.45,31.39,31.44,31011.0,30.5302,30.5886,30.5302,30.5789,31011.0
2023-01-06 13:25:00,31.44,31.5,31.44,31.5,53924.0,30.5789,30.6372,30.5789,30.6372,53924.0
2023-01-06 13:30:00,31.5,31.55,31.47,31.51,68215.0,30.6372,30.6858,30.608,30.6469,68215.0
2023-01-06 13:35:00,31.51,31.58,31.5,31.57,49424.0,30.6469,30.715,30.6372,30.7053,49424.0
2023-01-06 13:40:00,31.57,31.61,31.57,31.61,32727.0,30.7053,30.7442,30.7053,30.7442,32727.0
2023-01-06 13:45:00,31.61,31.63,31.59,31.63,42963.0,30.7442,30.7636,30.7247,30.7636,42963.0
2023-01-06 13:50:00,31.64,31.64,31.59,31.6,23357.0,30.7734,30.7734,30.7247,30.7345,23357.0
2023-01-06 13:55:00,31.6,31.62,31.57,31.59,42239.0,30.7345,30.7539,30.7053,30.7247,42239.0
2023-01-06 14:00:00,31.6,31.61,31.55,31.55,38726.0,30.7345,30.7442,30.6858,30.6858,38726.0
2023-01-06 14:05:00,31.55,31.57,31.52,31.56,30036.0,30.6858,30.7053,30.6567,30.6956,30036.0
2023-01-06 14:10:00,31.56,31.58,31.54,31.55,24561.0,30.6956,30.715,30.6761,30.6858,24561.0
2023-01-06 14:15:00,31.54,31.55,31.51,31.55,28831.0,30.6761,30.6858,30.6469,30.6858,28831.0
2023-01-06 14:20:00,31.55,31.56,31.54,31.56,19050.0,30.6858,30.6956,30.6761,30.6956,19050.0
2023-01-06 14:25:00,31.56,31.56,31.5,31.5,59125.0,30.6956,30.6956,30.6372,30.6372,59125.0
2023-01-06 14:30:00,31.51,31.55,31.51,31.54,33362.0,30.6469,30.6858,30.6469,30.6761,33362.0
2023-01-06 14:35:00,31.55,31.55,31.51,31.53,28634.0,30.6858,30.6858,30.6469,30.6664,28634.0
2023-01-06 14:40:00,31.52,31.52,31.51,31.51,34265.0,30.6567,30.6567,30.6469,30.6469,34265.0
2023-01-06 14:45:00,31.51,31.51,31.42,31.42,56087.0,30.6469,30.6469,30.5594,30.5594,56087.0
2023-01-06 14:50:00,31.43,31.43,31.39,31.4,38621.0,30.5691,30.5691,30.5302,30.5399,38621.0
2023-01-06 14:55:00,31.39,31.39,31.36,31.39,60697.0,30.5302,30.5302,30.501,30.5302,60697.0
2023-01-06 15:00:00,31.38,31.43,31.38,31.42,28347.0,30.5205,30.5691,30.5205,30.5594,28347.0
2023-01-06 15:05:00,31.41,31.44,31.41,31.41,47934.0,30.5497,30.5789,30.5497,30.5497,47934.0
2023-01-06 15:10:00,31.41,31.45,31.41,31.44,26912.0,30.5497,30.5886,30.5497,30.5789,26912.0
2023-01-06 15:15:00,31.44,31.45,31.43,31.45,23731.0,30.5789,30.5886,30.5691,30.5886,23731.0
2023-01-06 15:20:00,31.45,31.47,31.39,31.47,30828.0,30.5886,30.608,30.5302,30.608,30828.0
2023-01-06 15:25:00,31.48,31.5,31.48,31.49,28079.0,30.6178,30.6372,30.6178,30.6275,28079.0
2023-01-06 15:30:00,31.5,31.52,31.48,31.5,66552.0,30.6372,30.6567,30.6178,30.6372,66552.0
2023-01-06 15:35:00,31.5,31.54,31.49,31.52,60923.0,30.6372,30.6761,30.6275,30.6567,60923.0
2023-01-06 15:40:00,31.52,31.54,31.51,31.52,36995.0,30.6567,30.6761,30.6469,30.6567,36995.0
2023-01-06 15:45:00,31.52,31.53,31.48,31.48,119799.0,30.6567,30.6664,30.6178,30.6178,119799.0
2023-01-06 15:50:00,31.48,31.54,31.47,31.5,116625.0,30.6178,30.6761,30.608,30.6372,116625.0
2023-01-06 15:55:00,31.5,31.54,31.45,31.5,411150.0,30.6372,30.6761,30.5886,30.6372,411150.0
2023-01-09 09:30:00,31.95,31.97,31.71,31.81,250960.0,31.0749,31.0943,30.8415,30.9387,250960.0
2023-01-09 09:35:00,31.8,31.85,31.73,31.75,67653.0,30.929,30.9776,30.8609,30.8804,67653.0
2023-01-09 09:40:00,31.76,31.91,31.76,31.88,104921.0,30.8901,31.036,30.8901,31.0068,104921.0
2023-01-09 09:45:00,31.87,31.91,31.79,31.82,88182.0,30.9971,31.036,30.9193,30.9484,88182.0
2023-01-09 09:50:00,31.82,31.89,31.8,31.81,46157.0,30.9484,31.0165,30.929,30.9387,46157.0
2023-01-09 09:55:00,31.8,31.83,31.61,31.65,180836.0,30.929,30.9582,30.7442,30.7831,180836.0
2023-01-09 10:00:00,31.65,31.74,31.64,31.69,114857.0,30.7831,30.8706,30.7734,30.822,114857.0
2023-01-09 10:05:00,31.69,31.69,31.5,31.55,179425.0,30.822,30.822,30.6372,30.6858,179425.0
2023-01-09 10:10:00,31.55,31.62,31.5,31.53,87165.0,30.6858,30.7539,30.6372,30.6664,87165.0
2023-01-09 10:15:00,31.54,31.58,31.52,31.57,63129.0,30.6761,30.715,30.6567,30.7053,63129.0
2023-01-09 10:20:00,31.59,31.65,31.55,31.58,70373.0,30.7247,30.7831,30.6858,30.715,70373.0
2023-01-09 10:25:00,31.58,31.64,31.58,31.6,26675.0,30.715,30.7734,30.715,30.7345,26675.0
2023-01-09 10:30:00,31.6,31.73,31.57,31.7,95749.0,30.7345,30.8609,30.7053,30.8317,95749.0
2023-01-09 10:35:00,31.69,31.69,31.6,31.64,64607.0,30.822,30.822,30.7345,30.7734,64607.0
2023-01-09 10:40:00,31.65,31.67,31.62,31.62,40106.0,30.7831,30.8026,30.7539,30.7539,40106.0
2023-01-09 10:45:00,31.62,31.69,31.6,31.68,83284.0,30.7539,30.822,30.7345,30.8123,83284.0
2023-01-09 10:50:00,31.68,31.79,31.68,31.78,68001.0,30.8123,30.9193,30.8123,30.9095,68001.0
2023-01-09 10:55:00,31.79,31.8,31.77,31.8,18806.0,30.9193,30.929,30.8998,30.929,18806.0
2023-01-09 11:00:00,31.81,31.82,31.77,31.79,24247.0,30.9387,30.9484,30.8998,30.9193,24247.0
2023-01-09 11:05:00,31.79,31.8,31.71,31.71,46514.0,30.9193,30.929,30.8415,30.8415,46514.0
2023-01-09 11:10:00,31.72,31.77,31.71,31.77,22636.0,30.8512,30.8998,30.8415,30.8998,22636.0
2023-01-09 11:15:00,31.78,31.8,31.72,31.72,17484.0,30.9095,30.929,30.8512,30.8512,17484.0
2023-01-09 11:20:00,31.71,31.74,31.68,31.71,24234.0,30.8415,30.8706,30.8123,30.8415,24234.0
2023-01-09 11:25:00,31.71,31.78,31.71,31.76,18831.0,30.8415,30.9095,30.8415,30.8901,18831.0
2023-01-09 11:30:00,31.76,31.79,31.73,31.76,31525.0,30.8901,30.9193,30.8609,30.8901,31525.0
2023-01-09 11:35:00,31.76,31.76,31.72,31.75,77755.0,30.8901,30.8901,30.8512,30.8804,77755.0
2023-01-09 11:40:00,31.75,31.82,31.75,31.81,68541.0,30.8804,30.9484,30.8804,30.9387,68541.0
2023-01-09 11:45:00,31.8,31.85,31.8,31.82,53421.0,30.929,30.9776,30.929,30.9484,53421.0
2023-01-09 11:50:00,31.82,31.84,31.8,31.82,40817.0,30.9484,30.9679,30.929,30.9484,40817.0
2023-01-09 11:55:00,31.82,31.82,31.75,31.82,83937.0,30.9484,30.9484,30.8804,30.9484,83937.0
2023-01-09 12:00:00,31.82,31.83,31.79,31.82,73097.0,30.9484,30.9582,30.9193,30.9484,73097.0
2023-01-09 12:05:00,31.82,31.82,31.71,31.77,76841.0,30.9484,30.9484,30.8415,30.8998,76841.0
2023-01-09 12:10:00,31.76,31.76,31.66,31.67,94079.0,30.8901,30.8901,30.7928,30.8026,94079.0
2023-01-09 12:15:00,31.66,31.67,31.6,31.61,85397.0,30.7928,30.8026,30.7345,30.7442,85397.0
2023-01-09 12:20:00,31.6,31.61,31.57,31.61,87652.0,30.7345,30.7442,30.7053,30.7442,87652.0
2023-01-09 12:25:00,31.6,31.63,31.56,31.57,73116.0,30.7345,30.7636,30.6956,30.7053,73116.0
2023-01-09 12:30:00,31.56,31.56,31.5,31.52,45094.0,30.6956,30.6956,30.6372,30.6567,45094.0
2023-01-09 12:35:00,31.51,31.51,31.45,31.5,58923.0,30.6469,30.6469,30.5886,30.6372,58923.0
2023-01-09 12:40:00,31.5,31.5,31.43,31.44,18148.0,30.6372,30.6372,30.5691,30.5789,18148.0
2023-01-09 12:45:00,31.45,31.47,31.41,31.47,21216.0,30.5886,30.608,30.5497,30.608,21216.0
2023-01-09 12:50:00,31.48,31.49,31.48,31.48,6449.0,30.6178,30.6275,30.6178,30.6178,6449.0
2023-01-09 12:55:00,31.47,31.51,31.47,31.51,24445.0,30.608,30.6469,30.608,30.6469,24445.0
2023-01-09 13:00:00,31.52,31.54,31.49,31.49,33983.0,30.6567,30.6761,30.6275,30.6275,33983.0
2023-01-09 13:05:00,31.48,31.48,31.43,31.44,30725.0,30.6178,30.6178,30.5691,30.5789,30725.0
2023-01-09 13:10:00,31.45,31.5,31.43,31.49,16722.0,30.5886,30.6372,30.5691,30.6275,16722.0
2023-01-09 13:15:00,31.49,31.51,31.49,31.5,14243.0,30.6275,30.6469,30.6275,30.6372,14243.0
2023-01-09 13:20:00,31.49,31.56,31.49,31.55,25072.0,30.6275,30.6956,30.6275,30.6858,25072.0
2023-01-09 13:25:00,31.54,31.57,31.48,31.56,50873.0,30.6761,30.7053,30.6178,30.6956,50873.0
2023-01-09 13:30:00,31.54,31.58,31.54,31.55,23718.0,30.6761,30.715,30.6761,30.6858,23718.0
2023-01-09 13:35:00,31.55,31.55,31.48,31.49,19666.0,30.6858,30.6858,30.6178,30.6275,19666.0
2023-01-09 13:40:00,31.48,31.48,31.41,31.42,71193.0,30.6178,30.6178,30.5497,30.5594,71193.0
2023-01-09 13:45:00,31.42,31.42,31.38,31.4,14679.0,30.5594,30.5594,30.5205,30.5399,14679.0
2023-01-09 13:50:00,31.4,31.48,31.4,31.44,19924.0,30.5399,30.6178,30.5399,30.5789,19924.0
2023-01-09 13:55:00,31.44,31.49,31.43,31.43,24794.0,30.5789,30.6275,30.5691,30.5691,24794.0
2023-01-09 14:00:00,31.44,31.5,31.44,31.45,38474.0,30.5789,30.6372,30.5789,30.5886,38474.0
2023-01-09 14:05:00,31.45,31.48,31.4,31.48,40168.0,30.5886,30.6178,30.5399,30.6178,40168.0
2023-01-09 14:10:00,31.49,31.55,31.49,31.51,44268.0,30.6275,30.6858,30.6275,30.6469,44268.0
2023-01-09 14:15:00,31.5,31.54,31.5,31.54,26728.0,30.6372,30.6761,30.6372,30.6761,26728.0
2023-01-09 14:20:00,31.54,31.56,31.52,31.52,17074.0,30.6761,30.6956,30.6567,30.6567,17074.0
2023-01-09 14:25:00,31.52,31.52,31.48,31.5,26723.0,30.6567,30.6567,30.6178,30.6372,26723.0
2023-01-09 14:30:00,31.49,31.52,31.47,31.48,23528.0,30.6275,30.6567,30.608,30.6178,23528.0
2023-01-09 14:35:00,31.48,31.54,31.46,31.53,36317.0,30.6178,30.6761,30.5983,30.6664,36317.0
2023-01-09 14:40:00,31.52,31.56,31.52,31.55,24557.0,30.6567,30.6956,30.6567,30.6858,24557.0
2023-01-09 14:45:00,31.56,31.56,31.52,31.54,31890.0,30.6956,30.6956,30.6567,30.6761,31890.0
2023-01-09 14:50:00,31.54,31.57,31.54,31.55,25732.0,30.6761,30.7053,30.6761,30.6858,25732.0
2023-01-09 14:55:00,31.55,31.55,31.53,31.53,12849.0,30.6858,30.6858,30.6664,30.6664,12849.0
2023-01-09 15:00:00,31.53,31.57,31.46,31.48,80264.0,30.6664,30.7053,30.5983,30.6178,80264.0
2023-01-09 15:05:00,31.48,31.5,31.45,31.45,41067.0,30.6178,30.6372,30.5886,30.5886,41067.0
2023-01-09 15:10:00,31.45,31.45,31.35,31.35,43742.0,30.5886,30.5886,30.4913,30.4913,43742.0
2023-01-09 15:15:00,31.35,31.36,31.32,31.32,56006.0,30.4913,30.501,30.4621,30.4621,56006.0
2023-01-09 15:20:00,31.32,31.38,31.32,31.34,37704.0,30.4621,30.5205,30.4621,30.4816,37704.0
2023-01-09 15:25:00,31.35,31.39,31.35,31.36,25998.0,30.4913,30.5302,30.4913,30.501,25998.0
2023-01-09 15:30:00,31.36,31.36,31.34,31.34,32725.0,30.501,30.501,30.4816,30.4816,32725.0
2023-01-09 15:35:00,31.33,31.33,31.25,31.28,43433.0,30.4719,30.4719,30.3941,30.4232,43433.0
2023-01-09 15:40:00,31.29,31.38,31.29,31.38,47610.0,30.433,30.5205,30.433,30.5205,47610.0
2023-01-09 15:45:00,31.38,31.39,31.29,31.32,101858.0,30.5205,30.5302,30.433,30.4621,101858.0
2023-01-09 15:50:00,31.33,31.34,31.29,31.3,378995.0,30.4719,30.4816,30.433,30.4427,378995.0
2023-01-09 15:55:00,31.3,31.33,31.27,31.29,592016.0,30.4427,30.4719,30.4135,30.433,592016.0
2023-01-10 09:30:00,31.35,31.51,31.35,31.43,145574.0,30.4913,30.6469,30.4913,30.5691,145574.0
2023-01-10 09:35:00,31.42,31.49,31.34,31.34,77609.0,30.5594,30.6275,30.4816,30.4816,77609.0
2023-01-10 09:40:00,31.34,31.38,31.25,31.33,65312.0,30.4816,30.5205,30.3941,30.4719,65312.0
2023-01-10 09:45:00,31.34,31.42,31.33,31.33,66420.0,30.4816,30.5594,30.4719,30.4719,66420.0
2023-01-10 09:50:00,31.32,31.4,31.21,31.4,49197.0,30.4621,30.5399,30.3552,30.5399,49197.0
2023-01-10 09:55:00,31.39,31.43,31.34,31.35,17118.0,30.5302,30.5691,30.4816,30.4913,17118.0
2023-01-10 10:00:00,31.36,31.38,31.26,31.3,39477.0,30.501,30.5205,30.4038,30.4427,39477.0
2023-01-10 10:05:00,31.3,31.39,31.27,31.37,36580.0,30.4427,30.5302,30.4135,30.5108,36580.0
2023-01-10 10:10:00,31.37,31.48,31.35,31.43,21671.0,30.5108,30.6178,30.4913,30.5691,21671.0
2023-01-10 10:15:00,31.44,31.5,31.37,31.38,39652.0,30.5789,30.6372,30.5108,30.5205,39652.0
2023-01-10 10:20:00,31.37,31.45,31.37,31.41,17200.0,30.5108,30.5886,30.5108,30.5497,17200.0
2023-01-10 10:25:00,31.43,31.56,31.43,31.47,58282.0,30.5691,30.6956,30.5691,30.608,58282.0
2023-01-10 10:30:00,31.49,31.49,31.32,31.32,22474.0,30.6275,30.6275,30.4621,30.4621,22474.0
2023-01-10 10:35:00,31.35,31.46,31.33,31.46,20105.0,30.4913,30.5983,30.4719,30.5983,20105.0
2023-01-10 10:40:00,31.47,31.47,31.31,31.31,42398.0,30.608,30.608,30.4524,30.4524,42398.0
2023-01-10 10:45:00,31.3,31.34,31.28,31.3,26375.0,30.4427,30.4816,30.4232,30.4427,26375.0
2023-01-10 10:50:00,31.3,31.38,31.3,31.38,73670.0,30.4427,30.5205,30.4427,30.5205,73670.0
2023-01-10 10:55:00,31.38,31.41,31.36,31.36,27249.0,30.5205,30.5497,30.501,30.501,27249.0
2023-01-10 11:00:00,31.35,31.39,31.32,31.39,26089.0,30.4913,30.5302,30.4621,30.5302,26089.0
2023-01-10 11:05:00,31.41,31.41,31.37,31.38,18415.0,30.5497,30.5497,30.5108,30.5205,18415.0
2023-01-10 11:10:00,31.38,31.46,31.37,31.45,21512.0,30.5205,30.5983,30.5108,30.5886,21512.0
2023-01-10 11:15:00,31.45,31.49,31.45,31.49,11213.0,30.5886,30.6275,30.5886,30.6275,11213.0
2023-01-10 11:20:00,31.5,31.55,31.5,31.55,62881.0,30.6372,30.6858,30.6372,30.6858,62881.0
2023-01-10 11:25:00,31.54,31.54,31.45,31.46,15330.0,30.6761,30.6761,30.5886,30.5983,15330.0
2023-01-10 11:30:00,31.46,31.48,31.42,31.43,13540.0,30.5983,30.6178,30.5594,30.5691,13540.0
2023-01-10 11:35:00,31.43,31.49,31.41,31.41,29855.0,30.5691,30.6275,30.5497,30.5497,29855.0
2023-01-10 11:40:00,31.42,31.46,31.39,31.41,36604.0,30.5594,30.5983,30.5302,30.5497,36604.0
2023-01-10 11:45:00,31.42,31.44,31.39,31.43,10806.0,30.5594,30.5789,30.5302,30.5691,10806.0
2023-01-10 11:50:00,31.43,31.44,31.4,31.4,9113.0,30.5691,30.5789,30.5399,30.5399,9113.0
2023-01-10 11:55:00,31.41,31.41,31.36,31.39,26790.0,30.5497,30.5497,30.501,30.5302,26790.0
2023-01-10 12:00:00,31.39,31.39,31.32,31.32,29835.0,30.5302,30.5302,30.4621,30.4621,29835.0
2023-01-10 12:05:00,31.32,31.37,31.28,31.37,21775.0,30.4621,30.5108,30.4232,30.5108,21775.0
2023-01-10 12:10:00,31.36,31.46,31.35,31.46,23290.0,30.501,30.5983,30.4913,30.5983,23290.0
2023-01-10 12:15:00,31.46,31.5,31.45,31.5,27206.0,30.5983,30.6372,30.5886,30.6372,27206.0
2023-01-10 12:20:00,31.5,31.51,31.46,31.5,10893.0,30.6372,30.6469,30.5983,30.6372,10893.0
2023-01-10 12:25:00,31.51,31.51,31.46,31.5,2871.0,30.6469,30.6469,30.5983,30.6372,2871.0
2023-01-10 12:30:00,31.5,31.53,31.49,31.53,10468.0,30.6372,30.6664,30.6275,30.6664,10468.0
2023-01-10 12:35:00,31.52,31.59,31.52,31.59,14957.0,30.6567,30.7247,30.6567,30.7247,14957.0
2023-01-10 12:40:00,31.58,31.63,31.58,31.61,18222.0,30.715,30.7636,30.715,30.7442,18222.0
2023-01-10 12:45:00,31.62,31.62,31.59,31.59,15084.0,30.7539,30.7539,30.7247,30.7247,15084.0
2023-01-10 12:50:00,31.59,31.61,31.57,31.59,7638.0,30.7247,30.7442,30.7053,30.7247,7638.0
2023-01-10 12:55:00,31.58,31.59,31.56,31.57,8956.0,30.715,30.7247,30.6956,30.7053,8956.0
2023-01-10 13:00:00,31.58,31.61,31.57,31.6,34291.0,30.715,30.7442,30.7053,30.7345,34291.0
2023-01-10 13:05:00,31.61,31.61,31.57,31.59,18998.0,30.7442,30.7442,30.7053,30.7247,18998.0
2023-01-10 13:10:00,31.58,31.58,31.54,31.54,9039.0,30.715,30.715,30.6761,30.6761,9039.0
2023-01-10 13:15:00,31.55,31.57,31.48,31.49,38512.0,30.6858,30.7053,30.6178,30.6275,38512.0
2023-01-10 13:20:00,31.5,31.55,31.5,31.54,7054.0,30.6372,30.6858,30.6372,30.6761,7054.0
2023-01-10 13:25:00,31.54,31.58,31.54,31.56,5296.0,30.6761,30.715,30.6761,30.6956,5296.0
2023-01-10 13:30:00,31.57,31.62,31.57,31.61,19251.0,30.7053,30.7539,30.7053,30.7442,19251.0
2023-01-10 13:35:00,31.62,31.64,31.59,31.64,24545.0,30.7539,30.7734,30.7247,30.7734,24545.0
2023-01-10 13:40:00,31.64,31.64,31.61,31.62,20143.0,30.7734,30.7734,30.7442,30.7539,20143.0
2023-01-10 13:45:00,31.61,31.62,31.59,31.6,13523.0,30.7442,30.7539,30.7247,30.7345,13523.0
2023-01-10 13:50:00,31.61,31.64,31.6,31.62,10651.0,30.7442,30.7734,30.7345,30.7539,10651.0
2023-01-10 13:55:00,31.62,31.68,31.61,31.68,17354.0,30.7539,30.8123,30.7442,30.8123,17354.0
2023-01-10 14:00:00,31.68,31.75,31.68,31.75,45296.0,30.8123,30.8804,30.8123,30.8804,45296.0
2023-01-10 14:05:00,31.75,31.8,31.74,31.74,40333.0,30.8804,30.929,30.8706,30.8706,40333.0
2023-01-10 14:10:00,31.75,31.77,31.73,31.74,29451.0,30.8804,30.8998,30.8609,30.8706,29451.0
2023-01-10 14:15:00,31.74,31.77,31.73,31.77,36617.0,30.8706,30.8998,30.8609,30.8998,36617.0
2023-01-10 14:20:00,31.77,31.78,31.75,31.77,28464.0,30.8998,30.9095,30.8804,30.8998,28464.0
2023-01-10 14:25:00,31.77,31.81,31.75,31.81,26196.0,30.8998,30.9387,30.8804,30.9387,26196.0
2023-01-10 14:30:00,31.82,31.86,31.81,31.86,51623.0,30.9484,30.9873,30.9387,30.9873,51623.0
2023-01-10 14:35:00,31.86,31.86,31.8,31.82,52835.0,30.9873,30.9873,30.929,30.9484,52835.0
2023-01-10 14:40:00,31.82,31.82,31.77,31.81,26883.0,30.9484,30.9484,30.8998,30.9387,26883.0
2023-01-10 14:45:00,31.8,31.81,31.78,31.8,25124.0,30.929,30.9387,30.9095,30.929,25124.0
2023-01-10 14:50:00,31.8,31.8,31.76,31.77,15899.0,30.929,30.929,30.8901,30.8998,15899.0
2023-01-10 14:55:00,31.77,31.77,31.73,31.75,64690.0,30.8998,30.8998,30.8609,30.8804,64690.0
2023-01-10 15:00:00,31.76,31.76,31.75,31.76,16141.0,30.8901,30.8901,30.8804,30.8901,16141.0
2023-01-10 15:05:00,31.75,31.75,31.71,31.73,23499.0,30.8804,30.8804,30.8415,30.8609,23499.0
2023-01-10 15:10:00,31.73,31.8,31.73,31.8,18919.0,30.8609,30.929,30.8609,30.929,18919.0
2023-01-10 15:15:00,31.8,31.84,31.79,31.82,50447.0,30.929,30.9679,30.9193,30.9484,50447.0
2023-01-10 15:20:00,31.82,31.82,31.77,31.77,38435.0,30.9484,30.9484,30.8998,30.8998,38435.0
2023-01-10 15:25:00,31.78,31.82,31.78,31.82,37204.0,30.9095,30.9484,30.9095,30.9484,37204.0
2023-01-10 15:30:00,31.82,31.84,31.8,31.84,70150.0,30.9484,30.9679,30.929,30.9679,70150.0
2023-01-10 15:35:00,31.84,31.86,31.82,31.82,39791.0,30.9679,30.9873,30.9484,30.9484,39791.0
2023-01-10 15:40:00,31.81,31.82,31.79,31.81,53415.0,30.9387,30.9484,30.9193,30.9387,53415.0
2023-01-10 15:45:00,31.81,31.82,31.8,31.8,43318.0,30.9387,30.9484,30.929,30.929,43318.0
2023-01-10 15:50:00,31.8,31.83,31.79,31.82,68193.0,30.929,30.9582,30.9193,30.9484,68193.0
2023-01-10 15:55:00,31.82,31.85,31.82,31.85,135334.0,30.9484,30.9776,30.9484,30.9776,135334.0
2023-01-11 09:30:00,31.98,32.08,31.88,31.89,238513.0,31.1041,31.2013,31.0068,31.0165,238513.0
2023-01-11 09:35:00,31.89,31.91,31.78,31.8,84246.0,31.0165,31.036,30.9095,30.929,84246.0
2023-01-11 09:40:00,31.78,31.83,31.76,31.79,45060.0,30.9095,30.9582,30.8901,30.9193,45060.0
2023-01-11 09:45:00,31.78,31.8,31.64,31.64,63327.0,30.9095,30.929,30.7734,30.7734,63327.0
2023-01-11 09:50:00,31.65,31.66,31.53,31.55,165284.0,30.7831,30.7928,30.6664,30.6858,165284.0
2023-01-11 09:55:00,31.56,31.59,31.5,31.54,82452.0,30.6956,30.7247,30.6372,30.6761,82452.0
2023-01-11 10:00:00,31.54,31.6,31.54,31.58,52116.0,30.6761,30.7345,30.6761,30.715,52116.0
2023-01-11 10:05:00,31.59,31.64,31.58,31.59,66313.0,30.7247,30.7734,30.715,30.7247,66313.0
2023-01-11 10:10:00,31.59,31.6,31.51,31.51,44311.0,30.7247,30.7345,30.6469,30.6469,44311.0
2023-01-11 10:15:00,31.52,31.54,31.45,31.48,70669.0,30.6567,30.6761,30.5886,30.6178,70669.0
2023-01-11 10:20:00,31.48,31.48,31.42,31.43,29982.0,30.6178,30.6178,30.5594,30.5691,29982.0
2023-01-11 10:25:00,31.43,31.49,31.43,31.45,39109.0,30.5691,30.6275,30.5691,30.5886,39109.0
2023-01-11 10:30:00,31.45,31.48,31.42,31.45,19400.0,30.5886,30.6178,30.5594,30.5886,19400.0
2023-01-11 10:35:00,31.45,31.45,31.37,31.4,59732.0,30.5886,30.5886,30.5108,30.5399,59732.0
2023-01-11 10:40:00,31.41,31.5,31.41,31.43,15557.0,30.5497,30.6372,30.5497,30.5691,15557.0
2023-01-11 10:45:00,31.43,31.5,31.43,31.5,17153.0,30.5691,30.6372,30.5691,30.6372,17153.0
2023-01-11 10:50:00,31.5,31.53,31.45,31.49,19439.0,30.6372,30.6664,30.5886,30.6275,19439.0
2023-01-11 10:55:00,31.49,31.49,31.46,31.48,17052.0,30.6275,30.6275,30.5983,30.6178,17052.0
2023-01-11 11:00:00,31.48,31.49,31.41,31.42,25615.0,30.6178,30.6275,30.5497,30.5594,25615.0
2023-01-11 11:05:00,31.43,31.43,31.36,31.39,24198.0,30.5691,30.5691,30.501,30.5302,24198.0
2023-01-11 11:10:00,31.39,31.39,31.34,31.36,44660.0,30.5302,30.5302,30.4816,30.501,44660.0
2023-01-11 11:15:00,31.36,31.36,31.27,31.3,71258.0,30.501,30.501,30.4135,30.4427,71258.0
2023-01-11 11:20:00,31.29,31.43,31.26,31.42,87772.0,30.433,30.5691,30.4038,30.5594,87772.0
2023-01-11 11:25:00,31.42,31.43,31.4,31.42,19533.0,30.5594,30.5691,30.5399,30.5594,19533.0
2023-01-11 11:30:00,31.41,31.41,31.38,31.39,34575.0,30.5497,30.5497,30.5205,30.5302,34575.0
2023-01-11 11:35:00,31.39,31.39,31.36,31.38,25258.0,30.5302,30.5302,30.501,30.5205,25258.0
2023-01-11 11:40:00,31.38,31.47,31.37,31.47,14132.0,30.5205,30.608,30.5108,30.608,14132.0
2023-01-11 11:45:00,31.48,31.52,31.47,31.52,14469.0,30.6178,30.6567,30.608,30.6567,14469.0
2023-01-11 11:50:00,31.53,31.55,31.52,31.53,26939.0,30.6664,30.6858,30.6567,30.6664,26939.0
2023-01-11 11:55:00,31.54,31.55,31.5,31.5,19045.0,30.6761,30.6858,30.6372,30.6372,19045.0
2023-01-11 12:00:00,31.49,31.53,31.49,31.51,16392.0,30.6275,30.6664,30.6275,30.6469,16392.0
2023-01-11 12:05:00,31.5,31.51,31.5,31.5,16502.0,30.6372,30.6469,30.6372,30.6372,16502.0
2023-01-11 12:10:00,31.51,31.52,31.49,31.52,74578.0,30.6469,30.6567,30.6275,30.6567,74578.0
2023-01-11 12:15:00,31.53,31.54,31.52,31.53,9588.0,30.6664,30.6761,30.6567,30.6664,9588.0
2023-01-11 12:20:00,31.53,31.59,31.53,31.59,30500.0,30.6664,30.7247,30.6664,30.7247,30500.0
2023-01-11 12:25:00,31.58,31.58,31.54,31.55,17105.0,30.715,30.715,30.6761,30.6858,17105.0
2023-01-11 12:30:00,31.55,31.55,31.5,31.52,18932.0,30.6858,30.6858,30.6372,30.6567,18932.0
2023-01-11 12:35:00,31.51,31.52,31.5,31.51,13938.0,30.6469,30.6567,30.6372,30.6469,13938.0
2023-01-11 12:40:00,31.51,31.53,31.51,31.52,10326.0,30.6469,30.6664,30.6469,30.6567,10326.0
2023-01-11 12:45:00,31.52,31.52,31.49,31.5,8339.0,30.6567,30.6567,30.6275,30.6372,8339.0
2023-01-11 12:50:00,31.52,31.53,31.51,31.52,8377.0,30.6567,30.6664,30.6469,30.6567,8377.0
2023-01-11 12:55:00,31.53,31.56,31.53,31.54,22753.0,30.6664,30.6956,30.6664,30.6761,22753.0
2023-01-11 13:00:00,31.54,31.59,31.54,31.59,13132.0,30.6761,30.7247,30.6761,30.7247,13132.0
2023-01-11 13:05:00,31.59,31.61,31.56,31.56,24978.0,30.7247,30.7442,30.6956,30.6956,24978.0
2023-01-11 13:10:00,31.56,31.63,31.55,31.62,63601.0,30.6956,30.7636,30.6858,30.7539,63601.0
2023-01-11 13:15:00,31.62,31.62,31.52,31.58,27153.0,30.7539,30.7539,30.6567,30.715,27153.0
2023-01-11 13:20:00,31.58,31.58,31.51,31.52,7485.0,30.715,30.715,30.6469,30.6567,7485.0
2023-01-11 13:25:00,31.52,31.56,31.52,31.56,19210.0,30.6567,30.6956,30.6567,30.6956,19210.0
2023-01-11 13:30:00,31.56,31.57,31.53,31.54,6873.0,30.6956,30.7053,30.6664,30.6761,6873.0
2023-01-11 13:35:00,31.54,31.56,31.53,31.55,15360.0,30.6761,30.6956,30.6664,30.6858,15360.0
2023-01-11 13:40:00,31.55,31.57,31.54,31.57,14312.0,30.6858,30.7053,30.6761,30.7053,14312.0
2023-01-11 13:45:00,31.56,31.58,31.55,31.57,7175.0,30.6956,30.715,30.6858,30.7053,7175.0
2023-01-11 13:50:00,31.56,31.56,31.54,31.56,21635.0,30.6956,30.6956,30.6761,30.6956,21635.0
2023-01-11 13:55:00,31.57,31.6,31.57,31.6,10070.0,30.7053,30.7345,30.7053,30.7345,10070.0
2023-01-11 14:00:00,31.6,31.65,31.6,31.63,13832.0,30.7345,30.7831,30.7345,30.7636,13832.0
2023-01-11 14:05:00,31.63,31.63,31.59,31.63,7606.0,30.7636,30.7636,30.7247,30.7636,7606.0
2023-01-11 14:10:00,31.63,31.65,31.63,31.64,8770.0,30.7636,30.7831,30.7636,30.7734,8770.0
2023-01-11 14:15:00,31.63,31.63,31.6,31.62,17239.0,30.7636,30.7636,30.7345,30.7539,17239.0
2023-01-11 14:20:00,31.63,31.63,31.59,31.59,12715.0,30.7636,30.7636,30.7247,30.7247,12715.0
2023-01-11 14:25:00,31.59,31.59,31.57,31.59,4283.0,30.7247,30.7247,30.7053,30.7247,4283.0
2023-01-11 14:30:00,31.59,31.61,31.57,31.61,17411.0,30.7247,30.7442,30.7053,30.7442,17411.0
2023-01-11 14:35:00,31.61,31.64,31.6,31.61,27538.0,30.7442,30.7734,30.7345,30.7442,27538.0
2023-01-11 14:40:00,31.61,31.63,31.59,31.63,11345.0,30.7442,30.7636,30.7247,30.7636,11345.0
2023-01-11 14:45:00,31.64,31.64,31.61,31.62,8712.0,30.7734,30.7734,30.7442,30.7539,8712.0
2023-01-11 14:50:00,31.61,31.62,31.6,31.61,17562.0,30.7442,30.7539,30.7345,30.7442,17562.0
2023-01-11 14:55:00,31.6,31.61,31.59,31.6,25236.0,30.7345,30.7442,30.7247,30.7345,25236.0
2023-01-11 15:00:00,31.61,31.62,31.57,31.57,13910.0,30.7442,30.7539,30.7053,30.7053,13910.0
2023-01-11 15:05:00,31.58,31.58,31.55,31.58,50150.0,30.715,30.715,30.6858,30.715,50150.0
2023-01-11 15:10:00,31.59,31.61,31.58,31.58,20019.0,30.7247,30.7442,30.715,30.715,20019.0
2023-01-11 15:15:00,31.57,31.63,31.57,31.61,40765.0,30.7053,30.7636,30.7053,30.7442,40765.0
2023-01-11 15:20:00,31.61,31.61,31.55,31.55,24893.0,30.7442,30.7442,30.6858,30.6858,24893.0
2023-01-11 15:25:00,31.56,31.56,31.53,31.53,79881.0,30.6956,30.6956,30.6664,30.6664,79881.0
2023-01-11 15:30:00,31.53,31.53,31.5,31.52,38585.0,30.6664,30.6664,30.6372,30.6567,38585.0
2023-01-11 15:35:00,31.52,31.52,31.49,31.5,14876.0,30.6567,30.6567,30.6275,30.6372,14876.0
2023-01-11 15:40:00,31.5,31.54,31.5,31.53,42513.0,30.6372,30.6761,30.6372,30.6664,42513.0
2023-01-11 15:45:00,31.53,31.58,31.52,31.58,49135.0,30.6664,30.715,30.6567,30.715,49135.0
2023-01-11 15:50:00,31.59,31.59,31.55,31.56,38807.0,30.7247,30.7247,30.6858,30.6956,38807.0
2023-01-11 15:55:00,31.57,31.59,31.55,31.58,100283.0,30.7053,30.7247,30.6858,30.715,100283.0
2023-01-12 09:30:00,32.15,32.29,32.06,32.06,641979.0,31.2694,31.4056,31.1819,31.1819,641979.0
2023-01-12 09:35:00,32.07,32.12,31.98,32.04,273343.0,31.1916,31.2402,31.1041,31.1624,273343.0
2023-01-12 09:40:00,32.03,32.05,31.76,31.8,221034.0,31.1527,31.1721,30.8901,30.929,221034.0
2023-01-12 09:45:00,31.8,31.84,31.7,31.77,223631.0,30.929,30.9679,30.8317,30.8998,223631.0
2023-01-12 09:50:00,31.77,31.79,31.58,31.61,117675.0,30.8998,30.9193,30.715,30.7442,117675.0
2023-01-12 09:55:00,31.61,31.67,31.55,31.62,121333.0,30.7442,30.8026,30.6858,30.7539,121333.0
2023-01-12 10:00:00,31.62,31.75,31.61,31.71,88356.0,30.7539,30.8804,30.7442,30.8415,88356.0
2023-01-12 10:05:00,31.7,31.72,31.56,31.68,116486.0,30.8317,30.8512,30.6956,30.8123,116486.0
2023-01-12 10:10:00,31.68,31.86,31.68,31.79,205961.0,30.8123,30.9873,30.8123,30.9193,205961.0
2023-01-12 10:15:00,31.77,31.88,31.76,31.85,106017.0,30.8998,31.0068,30.8901,30.9776,106017.0
2023-01-12 10:20:00,31.85,31.9,31.75,31.81,132923.0,30.9776,31.0263,30.8804,30.9387,132923.0
2023-01-12 10:25:00,31.81,31.85,31.71,31.77,43754.0,30.9387,30.9776,30.8415,30.8998,43754.0
2023-01-12 10:30:00,31.76,31.82,31.66,31.81,60000.0,30.8901,30.9484,30.7928,30.9387,60000.0
2023-01-12 10:35:00,31.81,31.9,31.8,31.86,88306.0,30.9387,31.0263,30.929,30.9873,88306.0
2023-01-12 10:40:00,31.86,31.88,31.81,31.84,94726.0,30.9873,31.0068,30.9387,30.9679,94726.0
2023-01-12 10:45:00,31.84,31.89,31.81,31.89,46667.0,30.9679,31.0165,30.9387,31.0165,46667.0
2023-01-12 10:50:00,31.89,31.94,31.86,31.91,30922.0,31.0165,31.0652,30.9873,31.036,30922.0
2023-01-12 10:55:00,31.92,31.96,31.89,31.89,38371.0,31.0457,31.0846,31.0165,31.0165,38371.0
2023-01-12 11:00:00,31.89,31.92,31.86,31.87,38479.0,31.0165,31.0457,30.9873,30.9971,38479.0
2023-01-12 11:05:00,31.89,31.95,31.89,31.91,35704.0,31.0165,31.0749,31.0165,31.036,35704.0
2023-01-12 11:10:00,31.91,31.98,31.89,31.97,58532.0,31.036,31.1041,31.0165,31.0943,58532.0
2023-01-12 11:15:00,31.97,31.99,31.93,31.99,91807.0,31.0943,31.1138,31.0554,31.1138,91807.0
2023-01-12 11:20:00,31.99,32.01,31.98,31.98,64104.0,31.1138,31.1332,31.1041,31.1041,64104.0
2023-01-12 11:25:00,31.98,32.04,31.96,32.02,55491.0,31.1041,31.1624,31.0846,31.143,55491.0
2023-01-12 11:30:00,32.03,32.06,32.03,32.05,87483.0,31.1527,31.1819,31.1527,31.1721,87483.0
2023-01-12 11:35:00,32.05,32.05,31.97,32.0,86666.0,31.1721,31.1721,31.0943,31.1235,86666.0
2023-01-12 11:40:00,32.0,32.09,31.99,32.06,74375.0,31.1235,31.211,31.1138,31.1819,74375.0
2023-01-12 11:45:00,32.06,32.13,32.06,32.07,113906.0,31.1819,31.25,31.1819,31.1916,113906.0
2023-01-12 11:50:00,32.07,32.09,32.04,32.05,51418.0,31.1916,31.211,31.1624,31.1721,51418.0
2023-01-12 11:55:00,32.04,32.07,32.02,32.05,63667.0,31.1624,31.1916,31.143,31.1721,63667.0
2023-01-12 12:00:00,32.05,32.06,32.0,32.05,52727.0,31.1721,31.1819,31.1235,31.1721,52727.0
2023-01-12 12:05:00,32.05,32.09,32.02,32.09,58011.0,31.1721,31.211,31.143,31.211,58011.0
2023-01-12 12:10:00,32.09,32.11,32.08,32.09,62918.0,31.211,31.2305,31.2013,31.211,62918.0
2023-01-12 12:15:00,32.1,32.16,32.1,32.13,58511.0,31.2208,31.2791,31.2208,31.25,58511.0
2023-01-12 12:20:00,32.13,32.16,32.11,32.15,35539.0,31.25,31.2791,31.2305,31.2694,35539.0
2023-01-12 12:25:00,32.15,32.19,32.13,32.18,50746.0,31.2694,31.3083,31.25,31.2986,50746.0
2023-01-12 12:30:00,32.17,32.27,32.17,32.26,74031.0,31.2889,31.3861,31.2889,31.3764,74031.0
2023-01-12 12:35:00,32.26,32.3,32.24,32.24,75584.0,31.3764,31.4153,31.3569,31.3569,75584.0
2023-01-12 12:40:00,32.24,32.28,32.24,32.24,116261.0,31.3569,31.3958,31.3569,31.3569,116261.0
2023-01-12 12:45:00,32.24,32.26,32.22,32.23,48102.0,31.3569,31.3764,31.3375,31.3472,48102.0
2023-01-12 12:50:00,32.23,32.26,32.23,32.25,51694.0,31.3472,31.3764,31.3472,31.3667,51694.0
2023-01-12 12:55:00,32.26,32.27,32.24,32.24,68164.0,31.3764,31.3861,31.3569,31.3569,68164.0
2023-01-12 13:00:00,32.25,32.26,32.2,32.22,71710.0,31.3667,31.3764,31.318,31.3375,71710.0
2023-01-12 13:05:00,32.23,32.23,32.19,32.19,56172.0,31.3472,31.3472,31.3083,31.3083,56172.0
2023-01-12 13:10:00,32.18,32.22,32.17,32.22,17241.0,31.2986,31.3375,31.2889,31.3375,17241.0
2023-01-12 13:15:00,32.22,32.23,32.21,32.23,28436.0,31.3375,31.3472,31.3278,31.3472,28436.0
2023-01-12 13:20:00,32.23,32.23,32.17,32.18,18835.0,31.3472,31.3472,31.2889,31.2986,18835.0
2023-01-12 13:25:00,32.18,32.18,32.04,32.07,69562.0,31.2986,31.2986,31.1624,31.1916,69562.0
2023-01-12 13:30:00,32.07,32.12,32.02,32.1,35123.0,31.1916,31.2402,31.143,31.2208,35123.0
2023-01-12 13:35:00,32.11,32.17,32.11,32.17,23514.0,31.2305,31.2889,31.2305,31.2889,23514.0
2023-01-12 13:40:00,32.17,32.19,32.16,32.16,16262.0,31.2889,31.3083,31.2791,31.2791,16262.0
2023-01-12 13:45:00,32.15,32.2,32.15,32.17,13420.0,31.2694,31.318,31.2694,31.2889,13420.0
2023-01-12 13:50:00,32.18,32.22,32.17,32.21,17188.0,31.2986,31.3375,31.2889,31.3278,17188.0
2023-01-12 13:55:00,32.21,32.23,32.19,32.2,14222.0,31.3278,31.3472,31.3083,31.318,14222.0
2023-01-12 14:00:00,32.21,32.22,32.18,32.19,24303.0,31.3278,31.3375,31.2986,31.3083,24303.0
2023-01-12 14:05:00,32.2,32.21,32.16,32.17,21205.0,31.318,31.3278,31.2791,31.2889,21205.0
2023-01-12 14:10:00,32.17,32.2,32.14,32.19,31421.0,31.2889,31.318,31.2597,31.3083,31421.0
2023-01-12 14:15:00,32.19,32.2,32.16,32.17,9708.0,31.3083,31.318,31.2791,31.2889,9708.0
2023-01-12 14:20:00,32.17,32.17,32.12,32.14,26706.0,31.2889,31.2889,31.2402,31.2597,26706.0
2023-01-12 14:25:00,32.14,32.16,32.13,32.16,33100.0,31.2597,31.2791,31.25,31.2791,33100.0
2023-01-12 14:30:00,32.16,32.2,32.14,32.19,31698.0,31.2791,31.318,31.2597,31.3083,31698.0
2023-01-12 14:35:00,32.19,32.19,32.16,32.17,12677.0,31.3083,31.3083,31.2791,31.2889,12677.0
2023-01-12 14:40:00,32.16,32.18,32.15,32.16,19567.0,31.2791,31.2986,31.2694,31.2791,19567.0
2023-01-12 14:45:00,32.17,32.2,32.17,32.2,11914.0,31.2889,31.318,31.2889,31.318,11914.0
2023-01-12 14:50:00,32.21,32.21,32.14,32.17,12535.0,31.3278,31.3278,31.2597,31.2889,12535.0
2023-01-12 14:55:00,32.16,32.19,32.13,32.18,16700.0,31.2791,31.3083,31.25,31.2986,16700.0
2023-01-12 15:00:00,32.18,32.18,32.1,32.11,48749.0,31.2986,31.2986,31.2208,31.2305,48749.0
2023-01-12 15:05:00,32.1,32.12,32.08,32.08,22970.0,31.2208,31.2402,31.2013,31.2013,22970.0
2023-01-12 15:10:00,32.08,32.11,32.07,32.09,18180.0,31.2013,31.2305,31.1916,31.211,18180.0
2023-01-12 15:15:00,32.08,32.11,32.07,32.07,20363.0,31.2013,31.2305,31.1916,31.1916,20363.0
2023-01-12 15:20:00,32.07,32.15,32.07,32.15,20842.0,31.1916,31.2694,31.1916,31.2694,20842.0
2023-01-12 15:25:00,32.15,32.17,32.15,32.16,26506.0,31.2694,31.2889,31.2694,31.2791,26506.0
2023-01-12 15:30:00,32.16,32.19,32.16,32.18,62944.0,31.2791,31.3083,31.2791,31.2986,62944.0
2023-01-12 15:35:00,32.17,32.17,32.15,32.16,28677.0,31.2889,31.2889,31.2694,31.2791,28677.0
2023-01-12 15:40:00,32.17,32.2,32.16,32.16,55084.0,31.2889,31.318,31.2791,31.2791,55084.0
2023-01-12 15:45:00,32.16,32.16,32.11,32.11,63346.0,31.2791,31.2791,31.2305,31.2305,63346.0
2023-01-12 15:50:00,32.12,32.17,32.12,32.13,102652.0,31.2402,31.2889,31.2402,31.25,102652.0
2023-01-12 15:55:00,32.14,32.18,32.13,32.17,113270.0,31.2597,31.2986,31.25,31.2889,113270.0
2023-01-13 09:30:00,32.18,32.33,32.13,32.32,206900.0,31.2986,31.4445,31.25,31.4347,206900.0
2023-01-13 09:35:00,32.33,32.37,32.28,32.36,87514.0,31.4445,31.4834,31.3958,31.4737,87514.0
2023-01-13 09:40:00,32.37,32.52,32.36,32.52,213973.0,31.4834,31.6293,31.4737,31.6293,213973.0
2023-01-13 09:45:00,32.52,32.61,32.51,32.6,108786.0,31.6293,31.7168,31.6195,31.7071,108786.0
2023-01-13 09:50:00,32.6,32.69,32.56,32.57,70276.0,31.7071,31.7946,31.6682,31.6779,70276.0
2023-01-13 09:55:00,32.58,32.6,32.54,32.57,22646.0,31.6876,31.7071,31.6487,31.6779,22646.0
2023-01-13 10:00:00,32.55,32.61,32.34,32.38,101483.0,31.6584,31.7168,31.4542,31.4931,101483.0
2023-01-13 10:05:00,32.39,32.46,32.36,32.38,26674.0,31.5028,31.5709,31.4737,31.4931,26674.0
2023-01-13 10:10:00,32.38,32.47,32.37,32.44,28721.0,31.4931,31.5806,31.4834,31.5515,28721.0
2023-01-13 10:15:00,32.45,32.48,32.43,32.48,20986.0,31.5612,31.5904,31.5417,31.5904,20986.0
2023-01-13 10:20:00,32.48,32.53,32.45,32.52,30532.0,31.5904,31.639,31.5612,31.6293,30532.0
2023-01-13 10:25:00,32.51,32.55,32.44,32.51,28968.0,31.6195,31.6584,31.5515,31.6195,28968.0
2023-01-13 10:30:00,32.51,32.53,32.44,32.48,23201.0,31.6195,31.639,31.5515,31.5904,23201.0
2023-01-13 10:35:00,32.49,32.49,32.43,32.45,11847.0,31.6001,31.6001,31.5417,31.5612,11847.0
2023-01-13 10:40:00,32.47,32.5,32.44,32.45,33766.0,31.5806,31.6098,31.5515,31.5612,33766.0
2023-01-13 10:45:00,32.44,32.54,32.44,32.52,33081.0,31.5515,31.6487,31.5515,31.6293,33081.0
2023-01-13 10:50:00,32.52,32.53,32.47,32.49,13172.0,31.6293,31.639,31.5806,31.6001,13172.0
2023-01-13 10:55:00,32.49,32.5,32.44,32.44,43941.0,31.6001,31.6098,31.5515,31.5515,43941.0
2023-01-13 11:00:00,32.45,32.47,32.41,32.41,30837.0,31.5612,31.5806,31.5223,31.5223,30837.0
2023-01-13 11:05:00,32.41,32.41,32.34,32.39,54128.0,31.5223,31.5223,31.4542,31.5028,54128.0
2023-01-13 11:10:00,32.38,32.41,32.35,32.38,53138.0,31.4931,31.5223,31.4639,31.4931,53138.0
2023-01-13 11:15:00,32.38,32.38,32.35,32.38,26831.0,31.4931,31.4931,31.4639,31.4931,26831.0
2023-01-13 11:20:00,32.4,32.45,32.4,32.43,64427.0,31.5126,31.5612,31.5126,31.5417,64427.0
2023-01-13 11:25:00,32.44,32.47,32.41,32.45,38105.0,31.5515,31.5806,31.5223,31.5612,38105.0
2023-01-13 11:30:00,32.46,32.48,32.45,32.48,37091.0,31.5709,31.5904,31.5612,31.5904,37091.0
2023-01-13 11:35:00,32.48,32.48,32.45,32.46,65414.0,31.5904,31.5904,31.5612,31.5709,65414.0
2023-01-13 11:40:00,32.47,32.49,32.45,32.49,42330.0,31.5806,31.6001,31.5612,31.6001,42330.0
2023-01-13 11:45:00,32.49,32.49,32.41,32.43,45646.0,31.6001,31.6001,31.5223,31.5417,45646.0
2023-01-13 11:50:00,32.43,32.47,32.42,32.45,47956.0,31.5417,31.5806,31.532,31.5612,47956.0
2023-01-13 11:55:00,32.45,32.45,32.4,32.45,41508.0,31.5612,31.5612,31.5126,31.5612,41508.0
2023-01-13 12:00:00,32.45,32.47,32.44,32.44,49012.0,31.5612,31.5806,31.5515,31.5515,49012.0
2023-01-13 12:05:00,32.43,32.46,32.41,32.46,12451.0,31.5417,31.5709,31.5223,31.5709,12451.0
2023-01-13 12:10:00,32.46,32.53,32.45,32.53,30177.0,31.5709,31.639,31.5612,31.639,30177.0
2023-01-13 12:15:00,32.54,32.56,32.54,32.55,27711.0,31.6487,31.6682,31.6487,31.6584,27711.0
2023-01-13 12:20:00,32.55,32.6,32.55,32.6,18315.0,31.6584,31.7071,31.6584,31.7071,18315.0
2023-01-13 12:25:00,32.59,32.6,32.57,32.59,5503.0,31.6974,31.7071,31.6779,31.6974,5503.0
2023-01-13 12:30:00,32.59,32.63,32.59,32.61,44834.0,31.6974,31.7363,31.6974,31.7168,44834.0
2023-01-13 12:35:00,32.61,32.66,32.61,32.64,15168.0,31.7168,31.7654,31.7168,31.746,15168.0
2023-01-13 12:40:00,32.65,32.66,32.63,32.63,33025.0,31.7557,31.7654,31.7363,31.7363,33025.0
2023-01-13 12:45:00,32.63,32.7,32.63,32.69,69343.0,31.7363,31.8043,31.7363,31.7946,69343.0
2023-01-13 12:50:00,32.69,32.7,32.67,32.7,35753.0,31.7946,31.8043,31.7752,31.8043,35753.0
2023-01-13 12:55:00,32.71,32.75,32.68,32.7,56636.0,31.8141,31.853,31.7849,31.8043,56636.0
2023-01-13 13:00:00,32.7,32.73,32.69,32.72,23610.0,31.8043,31.8335,31.7946,31.8238,23610.0
2023-01-13 13:05:00,32.71,32.71,32.66,32.66,28895.0,31.8141,31.8141,31.7654,31.7654,28895.0
2023-01-13 13:10:00,32.67,32.7,32.66,32.7,17234.0,31.7752,31.8043,31.7654,31.8043,17234.0
2023-01-13 13:15:00,32.7,32.71,32.67,32.67,8578.0,31.8043,31.8141,31.7752,31.7752,8578.0
2023-01-13 13:20:00,32.66,32.69,32.65,32.68,12193.0,31.7654,31.7946,31.7557,31.7849,12193.0
2023-01-13 13:25:00,32.67,32.7,32.65,32.65,42734.0,31.7752,31.8043,31.7557,31.7557,42734.0
2023-01-13 13:30:00,32.65,32.7,32.59,32.6,25173.0,31.7557,31.8043,31.6974,31.7071,25173.0
2023-01-13 13:35:00,32.61,32.65,32.59,32.65,29710.0,31.7168,31.7557,31.6974,31.7557,29710.0
2023-01-13 13:40:00,32.65,32.67,32.63,32.66,40600.0,31.7557,31.7752,31.7363,31.7654,40600.0
2023-01-13 13:45:00,32.65,32.65,32.62,32.62,10314.0,31.7557,31.7557,31.7265,31.7265,10314.0
2023-01-13 13:50:00,32.62,32.62,32.58,32.6,10719.0,31.7265,31.7265,31.6876,31.7071,10719.0
2023-01-13 13:55:00,32.62,32.62,32.58,32.59,19247.0,31.7265,31.7265,31.6876,31.6974,19247.0
2023-01-13 14:00:00,32.59,32.63,32.58,32.63,48177.0,31.6974,31.7363,31.6876,31.7363,48177.0
2023-01-13 14:05:00,32.63,32.64,32.59,32.6,15792.0,31.7363,31.746,31.6974,31.7071,15792.0
2023-01-13 14:10:00,32.6,32.63,32.59,32.62,17077.0,31.7071,31.7363,31.6974,31.7265,17077.0
2023-01-13 14:15:00,32.62,32.62,32.55,32.55,15994.0,31.7265,31.7265,31.6584,31.6584,15994.0
2023-01-13 14:20:00,32.55,32.58,32.54,32.58,11206.0,31.6584,31.6876,31.6487,31.6876,11206.0
2023-01-13 14:25:00,32.58,32.62,32.56,32.58,35567.0,31.6876,31.7265,31.6682,31.6876,35567.0
2023-01-13 14:30:00,32.59,32.63,32.58,32.6,24201.0,31.6974,31.7363,31.6876,31.7071,24201.0
2023-01-13 14:35:00,32.6,32.61,32.57,32.58,58025.0,31.7071,31.7168,31.6779,31.6876,58025.0
2023-01-13 14:40:00,32.59,32.6,32.58,32.58,12864.0,31.6974,31.7071,31.6876,31.6876,12864.0
2023-01-13 14:45:00,32.58,32.59,32.56,32.59,5942.0,31.6876,31.6974,31.6682,31.6974,5942.0
2023-01-13 14:50:00,32.59,32.6,32.58,32.59,6558.0,31.6974,31.7071,31.6876,31.6974,6558.0
2023-01-13 14:55:00,32.59,32.59,32.56,32.59,24994.0,31.6974,31.6974,31.6682,31.6974,24994.0
2023-01-13 15:00:00,32.59,32.6,32.57,32.59,17446.0,31.6974,31.7071,31.6779,31.6974,17446.0
2023-01-13 15:05:00,32.6,32.6,32.58,32.59,12892.0,31.7071,31.7071,31.6876,31.6974,12892.0
2023-01-13 15:10:00,32.59,32.6,32.56,32.59,13381.0,31.6974,31.7071,31.6682,31.6974,13381.0
2023-01-13 15:15:00,32.59,32.64,32.59,32.63,19771.0,31.6974,31.746,31.6974,31.7363,19771.0
2023-01-13 15:20:00,32.64,32.65,32.63,32.64,51235.0,31.746,31.7557,31.7363,31.746,51235.0
2023-01-13 15:25:00,32.65,32.66,32.63,32.65,94343.0,31.7557,31.7654,31.7363,31.7557,94343.0
2023-01-13 15:30:00,32.65,32.65,32.62,32.62,30677.0,31.7557,31.7557,31.7265,31.7265,30677.0
2023-01-13 15:35:00,32.62,32.66,32.62,32.65,26683.0,31.7265,31.7654,31.7265,31.7557,26683.0
2023-01-13 15:40:00,32.65,32.65,32.62,32.65,59487.0,31.7557,31.7557,31.7265,31.7557,59487.0
2023-01-13 15:45:00,32.65,32.66,32.63,32.65,56343.0,31.7557,31.7654,31.7363,31.7557,56343.0
2023-01-13 15:50:00,32.64,32.68,32.63,32.68,103255.0,31.746,31.7849,31.7363,31.7849,103255.0
2023-01-13 15:55:00,32.67,32.69,32.64,32.65,174993.0,31.7752,31.7946,31.746,31.7557,174993.0
2023-01-17 09:30:00,32.24,32.29,32.02,32.03,444897.0,31.3569,31.4056,31.143,31.1527,444897.0
2023-01-17 09:35:00,32.04,32.16,32.01,32.06,136735.0,31.1624,31.2791,31.1332,31.1819,136735.0
2023-01-17 09:40:00,32.05,32.07,31.96,31.96,103481.0,31.1721,31.1916,31.0846,31.0846,103481.0
2023-01-17 09:45:00,31.97,32.06,31.95,32.06,72282.0,31.0943,31.1819,31.0749,31.1819,72282.0
2023-01-17 09:50:00,32.06,32.08,32.0,32.08,35478.0,31.1819,31.2013,31.1235,31.2013,35478.0
2023-01-17 09:55:00,32.08,32.08,32.01,32.02,54699.0,31.2013,31.2013,31.1332,31.143,54699.0
2023-01-17 10:00:00,32.03,32.16,32.02,32.1,101147.0,31.1527,31.2791,31.143,31.2208,101147.0
2023-01-17 10:05:00,32.11,32.12,31.99,32.02,67573.0,31.2305,31.2402,31.1138,31.143,67573.0
2023-01-17 10:10:00,32.03,32.08,31.98,31.99,38465.0,31.1527,31.2013,31.1041,31.1138,38465.0
2023-01-17 10:15:00,32.0,32.01,31.85,31.85,54628.0,31.1235,31.1332,30.9776,30.9776,54628.0
2023-01-17 10:20:00,31.85,31.92,31.84,31.86,46402.0,30.9776,31.0457,30.9679,30.9873,46402.0
2023-01-17 10:25:00,31.87,31.91,31.86,31.88,25052.0,30.9971,31.036,30.9873,31.0068,25052.0
2023-01-17 10:30:00,31.88,31.92,31.81,31.91,48267.0,31.0068,31.0457,30.9387,31.036,48267.0
2023-01-17 10:35:00,31.91,31.97,31.9,31.94,43136.0,31.036,31.0943,31.0263,31.0652,43136.0
2023-01-17 10:40:00,31.94,31.96,31.87,31.88,37651.0,31.0652,31.0846,30.9971,31.0068,37651.0
2023-01-17 10:45:00,31.87,31.97,31.85,31.94,41026.0,30.9971,31.0943,30.9776,31.0652,41026.0
2023-01-17 10:50:00,31.95,31.95,31.84,31.85,68278.0,31.0749,31.0749,30.9679,30.9776,68278.0
2023-01-17 10:55:00,31.85,31.85,31.78,31.79,48836.0,30.9776,30.9776,30.9095,30.9193,48836.0
2023-01-17 11:00:00,31.8,31.8,31.72,31.8,64226.0,30.929,30.929,30.8512,30.929,64226.0
2023-01-17 11:05:00,31.8,31.8,31.73,31.77,48977.0,30.929,30.929,30.8609,30.8998,48977.0
2023-01-17 11:10:00,31.77,31.78,31.71,31.71,34324.0,30.8998,30.9095,30.8415,30.8415,34324.0
2023-01-17 11:15:00,31.72,31.77,31.7,31.77,66877.0,30.8512,30.8998,30.8317,30.8998,66877.0
2023-01-17 11:20:00,31.78,31.78,31.68,31.73,61413.0,30.9095,30.9095,30.8123,30.8609,61413.0
2023-01-17 11:25:00,31.73,31.82,31.73,31.79,27393.0,30.8609,30.9484,30.8609,30.9193,27393.0
2023-01-17 11:30:00,31.79,31.83,31.75,31.76,43055.0,30.9193,30.9582,30.8804,30.8901,43055.0
2023-01-17 11:35:00,31.77,31.78,31.68,31.73,54886.0,30.8998,30.9095,30.8123,30.8609,54886.0
2023-01-17 11:40:00,31.73,31.73,31.68,31.7,17709.0,30.8609,30.8609,30.8123,30.8317,17709.0
2023-01-17 11:45:00,31.69,31.75,31.67,31.75,56711.0,30.822,30.8804,30.8026,30.8804,56711.0
2023-01-17 11:50:00,31.75,31.75,31.71,31.75,41352.0,30.8804,30.8804,30.8415,30.8804,41352.0
2023-01-17 11:55:00,31.75,31.77,31.74,31.77,27822.0,30.8804,30.8998,30.8706,30.8998,27822.0
2023-01-17 12:00:00,31.77,31.79,31.75,31.78,19656.0,30.8998,30.9193,30.8804,30.9095,19656.0
2023-01-17 12:05:00,31.78,31.79,31.72,31.72,31151.0,30.9095,30.9193,30.8512,30.8512,31151.0
2023-01-17 12:10:00,31.71,31.75,31.71,31.75,40558.0,30.8415,30.8804,30.8415,30.8804,40558.0
2023-01-17 12:15:00,31.74,31.74,31.68,31.69,38861.0,30.8706,30.8706,30.8123,30.822,38861.0
2023-01-17 12:20:00,31.69,31.7,31.68,31.69,33513.0,30.822,30.8317,30.8123,30.822,33513.0
2023-01-17 12:25:00,31.69,31.69,31.64,31.65,62110.0,30.822,30.822,30.7734,30.7831,62110.0
2023-01-17 12:30:00,31.65,31.68,31.65,31.68,29049.0,30.7831,30.8123,30.7831,30.8123,29049.0
2023-01-17 12:35:00,31.68,31.71,31.66,31.66,70570.0,30.8123,30.8415,30.7928,30.7928,70570.0
2023-01-17 12:40:00,31.66,31.68,31.65,31.65,31283.0,30.7928,30.8123,30.7831,30.7831,31283.0
2023-01-17 12:45:00,31.64,31.64,31.59,31.61,45667.0,30.7734,30.7734,30.7247,30.7442,45667.0
2023-01-17 12:50:00,31.6,31.63,31.59,31.62,66466.0,30.7345,30.7636,30.7247,30.7539,66466.0
2023-01-17 12:55:00,31.62,31.64,31.58,31.64,41188.0,30.7539,30.7734,30.715,30.7734,41188.0
2023-01-17 13:00:00,31.64,31.66,31.63,31.64,22420.0,30.7734,30.7928,30.7636,30.7734,22420.0
2023-01-17 13:05:00,31.64,31.64,31.6,31.6,23280.0,30.7734,30.7734,30.7345,30.7345,23280.0
2023-01-17 13:10:00,31.58,31.61,31.57,31.57,33273.0,30.715,30.7442,30.7053,30.7053,33273.0
2023-01-17 13:15:00,31.57,31.59,31.55,31.55,40321.0,30.7053,30.7247,30.6858,30.6858,40321.0
2023-01-17 13:20:00,31.55,31.56,31.51,31.54,73933.0,30.6858,30.6956,30.6469,30.6761,73933.0
2023-01-17 13:25:00,31.54,31.55,31.51,31.53,71695.0,30.6761,30.6858,30.6469,30.6664,71695.0
2023-01-17 13:30:00,31.53,31.54,31.51,31.52,42634.0,30.6664,30.6761,30.6469,30.6567,42634.0
2023-01-17 13:35:00,31.52,31.52,31.49,31.49,18992.0,30.6567,30.6567,30.6275,30.6275,18992.0
2023-01-17 13:40:00,31.49,31.49,31.43,31.43,92089.0,30.6275,30.6275,30.5691,30.5691,92089.0
2023-01-17 13:45:00,31.43,31.44,31.4,31.44,112460.0,30.5691,30.5789,30.5399,30.5789,112460.0
2023-01-17 13:50:00,31.43,31.46,31.42,31.44,38498.0,30.5691,30.5983,30.5594,30.5789,38498.0
2023-01-17 13:55:00,31.45,31.45,31.43,31.45,32841.0,30.5886,30.5886,30.5691,30.5886,32841.0
2023-01-17 14:00:00,31.45,31.45,31.38,31.39,58629.0,30.5886,30.5886,30.5205,30.5302,58629.0
2023-01-17 14:05:00,31.39,31.41,31.39,31.39,26709.0,30.5302,30.5497,30.5302,30.5302,26709.0
2023-01-17 14:10:00,31.38,31.39,31.34,31.37,30975.0,30.5205,30.5302,30.4816,30.5108,30975.0
2023-01-17 14:15:00,31.39,31.39,31.34,31.39,42141.0,30.5302,30.5302,30.4816,30.5302,42141.0
2023-01-17 14:20:00,31.39,31.41,31.39,31.4,38811.0,30.5302,30.5497,30.5302,30.5399,38811.0
2023-01-17 14:25:00,31.39,31.44,31.39,31.44,25840.0,30.5302,30.5789,30.5302,30.5789,25840.0
2023-01-17 14:30:00,31.44,31.49,31.44,31.49,28660.0,30.5789,30.6275,30.5789,30.6275,28660.0
2023-01-17 14:35:00,31.5,31.54,31.5,31.53,47591.0,30.6372,30.6761,30.6372,30.6664,47591.0
2023-01-17 14:40:00,31.52,31.57,31.52,31.56,45328.0,30.6567,30.7053,30.6567,30.6956,45328.0
2023-01-17 14:45:00,31.57,31.57,31.52,31.52,39971.0,30.7053,30.7053,30.6567,30.6567,39971.0
2023-01-17 14:50:00,31.52,31.52,31.46,31.46,16560.0,30.6567,30.6567,30.5983,30.5983,16560.0
2023-01-17 14:55:00,31.46,31.46,31.41,31.44,35281.0,30.5983,30.5983,30.5497,30.5789,35281.0
2023-01-17 15:00:00,31.45,31.49,31.44,31.48,24794.0,30.5886,30.6275,30.5789,30.6178,24794.0
2023-01-17 15:05:00,31.47,31.48,31.44,31.44,28448.0,30.608,30.6178,30.5789,30.5789,28448.0
2023-01-17 15:10:00,31.45,31.5,31.43,31.43,58039.0,30.5886,30.6372,30.5691,30.5691,58039.0
2023-01-17 15:15:00,31.42,31.5,31.41,31.48,43179.0,30.5594,30.6372,30.5497,30.6178,43179.0
2023-01-17 15:20:00,31.48,31.49,31.45,31.49,56070.0,30.6178,30.6275,30.5886,30.6275,56070.0
2023-01-17 15:25:00,31.5,31.5,31.44,31.45,41033.0,30.6372,30.6372,30.5789,30.5886,41033.0
2023-01-17 15:30:00,31.45,31.47,31.43,31.46,61939.0,30.5886,30.608,30.5691,30.5983,61939.0
2023-01-17 15:35:00,31.46,31.5,31.46,31.49,54347.0,30.5983,30.6372,30.5983,30.6275,54347.0
2023-01-17 15:40:00,31.5,31.54,31.5,31.54,47237.0,30.6372,30.6761,30.6372,30.6761,47237.0
2023-01-17 15:45:00,31.53,31.56,31.52,31.56,123520.0,30.6664,30.6956,30.6567,30.6956,123520.0
2023-01-17 15:50:00,31.55,31.57,31.5,31.55,127718.0,30.6858,30.7053,30.6372,30.6858,127718.0
2023-01-17 15:55:00,31.55,31.58,31.52,31.53,287524.0,30.6858,30.715,30.6567,30.6664,287524.0
2023-01-18 09:30:00,32.09,32.23,32.05,32.14,384349.0,31.211,31.3472,31.1721,31.2597,384349.0
2023-01-18 09:35:00,32.14,32.14,31.89,31.93,97202.0,31.2597,31.2597,31.0165,31.0554,97202.0
2023-01-18 09:40:00,31.94,31.96,31.8,31.83,53799.0,31.0652,31.0846,30.929,30.9582,53799.0
2023-01-18 09:45:00,31.82,31.87,31.71,31.74,94155.0,30.9484,30.9971,30.8415,30.8706,94155.0
2023-01-18 09:50:00,31.73,31.76,31.7,31.73,41687.0,30.8609,30.8901,30.8317,30.8609,41687.0
2023-01-18 09:55:00,31.73,31.87,31.72,31.87,25653.0,30.8609,30.9971,30.8512,30.9971,25653.0
2023-01-18 10:00:00,31.89,31.91,31.74,31.76,57640.0,31.0165,31.036,30.8706,30.8901,57640.0
2023-01-18 10:05:00,31.77,31.81,31.74,31.74,50092.0,30.8998,30.9387,30.8706,30.8706,50092.0
2023-01-18 10:10:00,31.74,31.77,31.7,31.71,75207.0,30.8706,30.8998,30.8317,30.8415,75207.0
2023-01-18 10:15:00,31.72,31.76,31.66,31.68,45193.0,30.8512,30.8901,30.7928,30.8123,45193.0
2023-01-18 10:20:00,31.69,31.74,31.68,31.74,16686.0,30.822,30.8706,30.8123,30.8706,16686.0
2023-01-18 10:25:00,31.7,31.82,31.69,31.82,22270.0,30.8317,30.9484,30.822,30.9484,22270.0
2023-01-18 10:30:00,31.82,31.82,31.7,31.75,17893.0,30.9484,30.9484,30.8317,30.8804,17893.0
2023-01-18 10:35:00,31.75,31.76,31.64,31.66,29920.0,30.8804,30.8901,30.7734,30.7928,29920.0
2023-01-18 10:40:00,31.66,31.78,31.66,31.77,56099.0,30.7928,30.9095,30.7928,30.8998,56099.0
2023-01-18 10:45:00,31.77,31.84,31.76,31.83,17912.0,30.8998,30.9679,30.8901,30.9582,17912.0
2023-01-18 10:50:00,31.83,31.84,31.76,31.76,45019.0,30.9582,30.9679,30.8901,30.8901,45019.0
2023-01-18 10:55:00,31.75,31.78,31.69,31.76,58571.0,30.8804,30.9095,30.822,30.8901,58571.0
2023-01-18 11:00:00,31.76,31.8,31.73,31.74,44693.0,30.8901,30.929,30.8609,30.8706,44693.0
2023-01-18 11:05:00,31.74,31.75,31.69,31.75,26417.0,30.8706,30.8804,30.822,30.8804,26417.0
2023-01-18 11:10:00,31.74,31.79,31.7,31.78,17458.0,30.8706,30.9193,30.8317,30.9095,17458.0
2023-01-18 11:15:00,31.78,31.79,31.75,31.78,18640.0,30.9095,30.9193,30.8804,30.9095,18640.0
2023-01-18 11:20:00,31.78,31.78,31.68,31.68,14730.0,30.9095,30.9095,30.8123,30.8123,14730.0
2023-01-18 11:25:00,31.68,31.74,31.67,31.69,33299.0,30.8123,30.8706,30.8026,30.822,33299.0
2023-01-18 11:30:00,31.69,31.69,31.61,31.65,39341.0,30.822,30.822,30.7442,30.7831,39341.0
2023-01-18 11:35:00,31.64,31.64,31.58,31.6,46979.0,30.7734,30.7734,30.715,30.7345,46979.0
2023-01-18 11:40:00,31.6,31.63,31.54,31.55,34305.0,30.7345,30.7636,30.6761,30.6858,34305.0
2023-01-18 11:45:00,31.55,31.56,31.52,31.55,49148.0,30.6858,30.6956,30.6567,30.6858,49148.0
2023-01-18 11:50:00,31.54,31.56,31.51,31.53,29428.0,30.6761,30.6956,30.6469,30.6664,29428.0
2023-01-18 11:55:00,31.53,31.56,31.52,31.55,38465.0,30.6664,30.6956,30.6567,30.6858,38465.0
2023-01-18 12:00:00,31.54,31.54,31.5,31.5,18585.0,30.6761,30.6761,30.6372,30.6372,18585.0
2023-01-18 12:05:00,31.5,31.54,31.5,31.53,7297.0,30.6372,30.6761,30.6372,30.6664,7297.0
2023-01-18 12:10:00,31.52,31.53,31.5,31.5,16060.0,30.6567,30.6664,30.6372,30.6372,16060.0
2023-01-18 12:15:00,31.5,31.5,31.37,31.37,20526.0,30.6372,30.6372,30.5108,30.5108,20526.0
2023-01-18 12:20:00,31.36,31.39,31.35,31.35,35868.0,30.501,30.5302,30.4913,30.4913,35868.0
2023-01-18 12:25:00,31.34,31.34,31.29,31.31,56076.0,30.4816,30.4816,30.433,30.4524,56076.0
2023-01-18 12:30:00,31.31,31.31,31.28,31.31,19648.0,30.4524,30.4524,30.4232,30.4524,19648.0
2023-01-18 12:35:00,31.32,31.36,31.31,31.35,22498.0,30.4621,30.501,30.4524,30.4913,22498.0
2023-01-18 12:40:00,31.34,31.37,31.34,31.34,8194.0,30.4816,30.5108,30.4816,30.4816,8194.0
2023-01-18 12:45:00,31.35,31.36,31.32,31.36,17927.0,30.4913,30.501,30.4621,30.501,17927.0
2023-01-18 12:50:00,31.35,31.36,31.32,31.34,23472.0,30.4913,30.501,30.4621,30.4816,23472.0
2023-01-18 12:55:00,31.33,31.39,31.32,31.39,20450.0,30.4719,30.5302,30.4621,30.5302,20450.0
2023-01-18 13:00:00,31.4,31.41,31.38,31.41,27168.0,30.5399,30.5497,30.5205,30.5497,27168.0
2023-01-18 13:05:00,31.42,31.45,31.39,31.39,16997.0,30.5594,30.5886,30.5302,30.5302,16997.0
2023-01-18 13:10:00,31.39,31.39,31.36,31.38,13339.0,30.5302,30.5302,30.501,30.5205,13339.0
2023-01-18 13:15:00,31.37,31.4,31.36,31.4,16902.0,30.5108,30.5399,30.501,30.5399,16902.0
2023-01-18 13:20:00,31.39,31.39,31.36,31.39,13140.0,30.5302,30.5302,30.501,30.5302,13140.0
2023-01-18 13:25:00,31.38,31.4,31.36,31.4,10026.0,30.5205,30.5399,30.501,30.5399,10026.0
2023-01-18 13:30:00,31.4,31.45,31.39,31.39,10512.0,30.5399,30.5886,30.5302,30.5302,10512.0
2023-01-18 13:35:00,31.39,31.41,31.39,31.4,5752.0,30.5302,30.5497,30.5302,30.5399,5752.0
2023-01-18 13:40:00,31.4,31.45,31.39,31.45,25778.0,30.5399,30.5886,30.5302,30.5886,25778.0
2023-01-18 13:45:00,31.44,31.48,31.42,31.43,10579.0,30.5789,30.6178,30.5594,30.5691,10579.0
2023-01-18 13:50:00,31.43,31.43,31.4,31.4,8281.0,30.5691,30.5691,30.5399,30.5399,8281.0
2023-01-18 13:55:00,31.4,31.4,31.37,31.38,18720.0,30.5399,30.5399,30.5108,30.5205,18720.0
2023-01-18 14:00:00,31.36,31.36,31.33,31.34,14161.0,30.501,30.501,30.4719,30.4816,14161.0
2023-01-18 14:05:00,31.33,31.34,31.32,31.33,12831.0,30.4719,30.4816,30.4621,30.4719,12831.0
2023-01-18 14:10:00,31.32,31.32,31.26,31.26,19303.0,30.4621,30.4621,30.4038,30.4038,19303.0
2023-01-18 14:15:00,31.27,31.3,31.27,31.28,23807.0,30.4135,30.4427,30.4135,30.4232,23807.0
2023-01-18 14:20:00,31.29,31.36,31.29,31.36,23079.0,30.433,30.501,30.433,30.501,23079.0
2023-01-18 14:25:00,31.35,31.41,31.35,31.4,4493.0,30.4913,30.5497,30.4913,30.5399,4493.0
2023-01-18 14:30:00,31.41,31.42,31.39,31.41,22244.0,30.5497,30.5594,30.5302,30.5497,22244.0
2023-01-18 14:35:00,31.42,31.43,31.39,31.39,11435.0,30.5594,30.5691,30.5302,30.5302,11435.0
2023-01-18 14:40:00,31.41,31.43,31.41,31.43,46445.0,30.5497,30.5691,30.5497,30.5691,46445.0
2023-01-18 14:45:00,31.43,31.46,31.43,31.44,13962.0,30.5691,30.5983,30.5691,30.5789,13962.0
2023-01-18 14:50:00,31.43,31.43,31.42,31.43,5137.0,30.5691,30.5691,30.5594,30.5691,5137.0
2023-01-18 14:55:00,31.42,31.43,31.41,31.42,15946.0,30.5594,30.5691,30.5497,30.5594,15946.0
2023-01-18 15:00:00,31.41,31.41,31.3,31.31,56303.0,30.5497,30.5497,30.4427,30.4524,56303.0
2023-01-18 15:05:00,31.32,31.32,31.3,31.31,43741.0,30.4621,30.4621,30.4427,30.4524,43741.0
2023-01-18 15:10:00,31.3,31.34,31.3,31.33,22470.0,30.4427,30.4816,30.4427,30.4719,22470.0
2023-01-18 15:15:00,31.34,31.36,31.33,31.33,7157.0,30.4816,30.501,30.4719,30.4719,7157.0
2023-01-18 15:20:00,31.32,31.37,31.32,31.35,26353.0,30.4621,30.5108,30.4621,30.4913,26353.0
2023-01-18 15:25:00,31.35,31.37,31.33,31.33,9781.0,30.4913,30.5108,30.4719,30.4719,9781.0
2023-01-18 15:30:00,31.32,31.32,31.3,31.32,28804.0,30.4621,30.4621,30.4427,30.4621,28804.0
2023-01-18 15:35:00,31.32,31.32,31.3,31.32,34978.0,30.4621,30.4621,30.4427,30.4621,34978.0
2023-01-18 15:40:00,31.32,31.34,31.32,31.34,31869.0,30.4621,30.4816,30.4621,30.4816,31869.0
2023-01-18 15:45:00,31.33,31.36,31.29,31.3,63588.0,30.4719,30.501,30.433,30.4427,63588.0
2023-01-18 15:50:00,31.3,31.31,31.28,31.3,35941.0,30.4427,30.4524,30.4232,30.4427,35941.0
2023-01-18 15:55:00,31.3,31.3,31.21,31.22,156042.0,30.4427,30.4427,30.3552,30.3649,156042.0
2023-01-19 09:30:00,31.43,31.52,31.27,31.28,189677.0,30.5691,30.6567,30.4135,30.4232,189677.0
2023-01-19 09:35:00,31.28,31.5,31.25,31.44,109892.0,30.4232,30.6372,30.3941,30.5789,109892.0
2023-01-19 09:40:00,31.47,31.48,31.38,31.38,45435.0,30.608,30.6178,30.5205,30.5205,45435.0
2023-01-19 09:45:00,31.38,31.43,31.34,31.36,36277.0,30.5205,30.5691,30.4816,30.501,36277.0
2023-01-19 09:50:00,31.37,31.47,31.37,31.47,26780.0,30.5108,30.608,30.5108,30.608,26780.0
2023-01-19 09:55:00,31.5,31.61,31.47,31.54,78051.0,30.6372,30.7442,30.608,30.6761,78051.0
2023-01-19 10:00:00,31.53,31.61,31.47,31.59,64922.0,30.6664,30.7442,30.608,30.7247,64922.0
2023-01-19 10:05:00,31.6,31.65,31.57,31.63,39252.0,30.7345,30.7831,30.7053,30.7636,39252.0
2023-01-19 10:10:00,31.64,31.77,31.64,31.73,55019.0,30.7734,30.8998,30.7734,30.8609,55019.0
2023-01-19 10:15:00,31.7,31.86,31.7,31.81,156664.0,30.8317,30.9873,30.8317,30.9387,156664.0
2023-01-19 10:20:00,31.82,31.91,31.82,31.9,84395.0,30.9484,31.036,30.9484,31.0263,84395.0
2023-01-19 10:25:00,31.9,31.95,31.87,31.94,200530.0,31.0263,31.0749,30.9971,31.0652,200530.0
2023-01-19 10:30:00,31.94,31.98,31.9,31.94,106996.0,31.0652,31.1041,31.0263,31.0652,106996.0
2023-01-19 10:35:00,31.94,31.95,31.89,31.92,52440.0,31.0652,31.0749,31.0165,31.0457,52440.0
2023-01-19 10:40:00,31.92,31.97,31.89,31.91,151791.0,31.0457,31.0943,31.0165,31.036,151791.0
2023-01-19 10:45:00,31.91,31.92,31.78,31.78,85746.0,31.036,31.0457,30.9095,30.9095,85746.0
2023-01-19 10:50:00,31.77,31.82,31.75,31.8,70349.0,30.8998,30.9484,30.8804,30.929,70349.0
2023-01-19 10:55:00,31.82,31.82,31.72,31.73,46319.0,30.9484,30.9484,30.8512,30.8609,46319.0
2023-01-19 11:00:00,31.73,31.78,31.67,31.68,81435.0,30.8609,30.9095,30.8026,30.8123,81435.0
2023-01-19 11:05:00,31.69,31.75,31.66,31.74,57473.0,30.822,30.8804,30.7928,30.8706,57473.0
2023-01-19 11:10:00,31.75,31.8,31.74,31.8,52285.0,30.8804,30.929,30.8706,30.929,52285.0
2023-01-19 11:15:00,31.8,31.82,31.77,31.78,48649.0,30.929,30.9484,30.8998,30.9095,48649.0
2023-01-19 11:20:00,31.78,31.79,31.73,31.74,83757.0,30.9095,30.9193,30.8609,30.8706,83757.0
2023-01-19 11:25:00,31.74,31.8,31.74,31.8,30109.0,30.8706,30.929,30.8706,30.929,30109.0
2023-01-19 11:30:00,31.8,31.86,31.8,31.84,28066.0,30.929,30.9873,30.929,30.9679,28066.0
2023-01-19 11:35:00,31.84,31.86,31.82,31.86,50263.0,30.9679,30.9873,30.9484,30.9873,50263.0
2023-01-19 11:40:00,31.87,31.89,31.83,31.84,79047.0,30.9971,31.0165,30.9582,30.9679,79047.0
2023-01-19 11:45:00,31.83,31.83,31.77,31.82,37150.0,30.9582,30.9582,30.8998,30.9484,37150.0
2023-01-19 11:50:00,31.82,31.84,31.78,31.84,25125.0,30.9484,30.9679,30.9095,30.9679,25125.0
2023-01-19 11:55:00,31.85,31.87,31.84,31.86,25262.0,30.9776,30.9971,30.9679,30.9873,25262.0
2023-01-19 12:00:00,31.86,31.95,31.86,31.94,65754.0,30.9873,31.0749,30.9873,31.0652,65754.0
2023-01-19 12:05:00,31.93,31.98,31.93,31.95,154486.0,31.0554,31.1041,31.0554,31.0749,154486.0
2023-01-19 12:10:00,31.96,32.0,31.96,31.98,53107.0,31.0846,31.1235,31.0846,31.1041,53107.0
2023-01-19 12:15:00,31.98,32.0,31.91,31.91,100007.0,31.1041,31.1235,31.036,31.036,100007.0
2023-01-19 12:20:00,31.91,31.91,31.79,31.79,47683.0,31.036,31.036,30.9193,30.9193,47683.0
2023-01-19 12:25:00,31.77,31.82,31.77,31.82,28615.0,30.8998,30.9484,30.8998,30.9484,28615.0
2023-01-19 12:30:00,31.82,31.86,31.82,31.84,37963.0,30.9484,30.9873,30.9484,30.9679,37963.0
2023-01-19 12:35:00,31.84,31.84,31.8,31.84,48486.0,30.9679,30.9679,30.929,30.9679,48486.0
2023-01-19 12:40:00,31.84,31.84,31.76,31.78,22634.0,30.9679,30.9679,30.8901,30.9095,22634.0
2023-01-19 12:45:00,31.79,31.8,31.69,31.73,85379.0,30.9193,30.929,30.822,30.8609,85379.0
2023-01-19 12:50:00,31.74,31.75,31.7,31.75,24468.0,30.8706,30.8804,30.8317,30.8804,24468.0
2023-01-19 12:55:00,31.74,31.79,31.74,31.79,66741.0,30.8706,30.9193,30.8706,30.9193,66741.0
2023-01-19 13:00:00,31.79,31.84,31.79,31.8,47566.0,30.9193,30.9679,30.9193,30.929,47566.0
2023-01-19 13:05:00,31.79,31.83,31.75,31.82,33326.0,30.9193,30.9582,30.8804,30.9484,33326.0
2023-01-19 13:10:00,31.82,31.84,31.79,31.83,30727.0,30.9484,30.9679,30.9193,30.9582,30727.0
2023-01-19 13:15:00,31.82,31.85,31.76,31.83,39529.0,30.9484,30.9776,30.8901,30.9582,39529.0
2023-01-19 13:20:00,31.83,31.89,31.81,31.84,35141.0,30.9582,31.0165,30.9387,30.9679,35141.0
2023-01-19 13:25:00,31.84,31.85,31.82,31.82,19583.0,30.9679,30.9776,30.9484,30.9484,19583.0
2023-01-19 13:30:00,31.82,31.9,31.82,31.9,48817.0,30.9484,31.0263,30.9484,31.0263,48817.0
2023-01-19 13:35:00,31.9,31.92,31.89,31.92,32882.0,31.0263,31.0457,31.0165,31.0457,32882.0
2023-01-19 13:40:00,31.93,31.97,31.93,31.95,87775.0,31.0554,31.0943,31.0554,31.0749,87775.0
2023-01-19 13:45:00,31.95,31.95,31.9,31.93,53388.0,31.0749,31.0749,31.0263,31.0554,53388.0
2023-01-19 13:50:00,31.93,31.96,31.91,31.93,32017.0,31.0554,31.0846,31.036,31.0554,32017.0
2023-01-19 13:55:00,31.93,31.97,31.93,31.97,14733.0,31.0554,31.0943,31.0554,31.0943,14733.0
2023-01-19 14:00:00,31.98,31.98,31.95,31.98,39680.0,31.1041,31.1041,31.0749,31.1041,39680.0
2023-01-19 14:05:00,31.98,31.98,31.91,31.95,26542.0,31.1041,31.1041,31.036,31.0749,26542.0
2023-01-19 14:10:00,31.95,31.96,31.92,31.96,39234.0,31.0749,31.0846,31.0457,31.0846,39234.0
2023-01-19 14:15:00,31.97,31.97,31.95,31.95,19513.0,31.0943,31.0943,31.0749,31.0749,19513.0
2023-01-19 14:20:00,31.96,32.02,31.96,32.01,64397.0,31.0846,31.143,31.0846,31.1332,64397.0
2023-01-19 14:25:00,32.01,32.09,32.01,32.05,85962.0,31.1332,31.211,31.1332,31.1721,85962.0
2023-01-19 14:30:00,32.06,32.1,32.04,32.09,38746.0,31.1819,31.2208,31.1624,31.211,38746.0
2023-01-19 14:35:00,32.09,32.15,32.08,32.11,53977.0,31.211,31.2694,31.2013,31.2305,53977.0
2023-01-19 14:40:00,32.11,32.12,32.07,32.11,36338.0,31.2305,31.2402,31.1916,31.2305,36338.0
2023-01-19 14:45:00,32.11,32.12,32.06,32.09,22061.0,31.2305,31.2402,31.1819,31.211,22061.0
2023-01-19 14:50:00,32.09,32.09,32.03,32.04,38407.0,31.211,31.211,31.1527,31.1624,38407.0
2023-01-19 14:55:00,32.05,32.09,32.05,32.08,42820.0,31.1721,31.211,31.1721,31.2013,42820.0
2023-01-19 15:00:00,32.07,32.13,32.06,32.12,66785.0,31.1916,31.25,31.1819,31.2402,66785.0
2023-01-19 15:05:00,32.12,32.14,32.11,32.14,43571.0,31.2402,31.2597,31.2305,31.2597,43571.0
2023-01-19 15:10:00,32.15,32.17,32.13,32.16,43317.0,31.2694,31.2889,31.25,31.2791,43317.0
2023-01-19 15:15:00,32.17,32.2,32.13,32.13,115496.0,31.2889,31.318,31.25,31.25,115496.0
2023-01-19 15:20:00,32.13,32.13,32.11,32.13,33210.0,31.25,31.25,31.2305,31.25,33210.0
2023-01-19 15:25:00,32.13,32.14,32.08,32.1,75299.0,31.25,31.2597,31.2013,31.2208,75299.0
2023-01-19 15:30:00,32.1,32.11,32.03,32.07,72894.0,31.2208,31.2305,31.1527,31.1916,72894.0
2023-01-19 15:35:00,32.07,32.08,32.05,32.07,57838.0,31.1916,31.2013,31.1721,31.1916,57838.0
2023-01-19 15:40:00,32.06,32.08,32.03,32.05,74336.0,31.1819,31.2013,31.1527,31.1721,74336.0
2023-01-19 15:45:00,32.05,32.08,32.05,32.08,131636.0,31.1721,31.2013,31.1721,31.2013,131636.0
2023-01-19 15:50:00,32.08,32.09,32.05,32.07,179481.0,31.2013,31.211,31.1721,31.1916,179481.0
2023-01-19 15:55:00,32.07,32.07,31.99,32.0,307477.0,31.1916,31.1916,31.1138,31.1235,307477.0
2023-01-20 09:30:00,31.8,31.84,31.59,31.62,375401.0,30.929,30.9679,30.7247,30.7539,375401.0
2023-01-20 09:35:00,31.62,31.77,31.61,31.7,53034.0,30.7539,30.8998,30.7442,30.8317,53034.0
2023-01-20 09:40:00,31.71,31.76,31.66,31.76,72476.0,30.8415,30.8901,30.7928,30.8901,72476.0
2023-01-20 09:45:00,31.78,31.86,31.78,31.83,56518.0,30.9095,30.9873,30.9095,30.9582,56518.0
2023-01-20 09:50:00,31.84,31.85,31.76,31.81,47895.0,30.9679,30.9776,30.8901,30.9387,47895.0
2023-01-20 09:55:00,31.83,31.92,31.8,31.8,65373.0,30.9582,31.0457,30.929,30.929,65373.0
2023-01-20 10:00:00,31.81,31.88,31.78,31.84,41580.0,30.9387,31.0068,30.9095,30.9679,41580.0
2023-01-20 10:05:00,31.85,31.98,31.82,31.95,70115.0,30.9776,31.1041,30.9484,31.0749,70115.0
2023-01-20 10:10:00,31.96,32.0,31.93,32.0,28651.0,31.0846,31.1235,31.0554,31.1235,28651.0
2023-01-20 10:15:00,32.0,32.04,31.93,31.96,32118.0,31.1235,31.1624,31.0554,31.0846,32118.0
2023-01-20 10:20:00,31.97,32.08,31.97,32.07,25130.0,31.0943,31.2013,31.0943,31.1916,25130.0
2023-01-20 10:25:00,32.08,32.13,32.03,32.11,42645.0,31.2013,31.25,31.1527,31.2305,42645.0
2023-01-20 10:30:00,32.12,32.14,32.02,32.03,47907.0,31.2402,31.2597,31.143,31.1527,47907.0
2023-01-20 10:35:00,32.03,32.03,31.96,32.01,53956.0,31.1527,31.1527,31.0846,31.1332,53956.0
2023-01-20 10:40:00,32.0,32.04,31.91,31.96,58884.0,31.1235,31.1624,31.036,31.0846,58884.0
2023-01-20 10:45:00,31.96,31.97,31.92,31.97,44934.0,31.0846,31.0943,31.0457,31.0943,44934.0
2023-01-20 10:50:00,31.97,32.02,31.95,32.01,31561.0,31.0943,31.143,31.0749,31.1332,31561.0
2023-01-20 10:55:00,32.02,32.06,32.02,32.05,20039.0,31.143,31.1819,31.143,31.1721,20039.0
2023-01-20 11:00:00,32.05,32.13,32.02,32.11,33752.0,31.1721,31.25,31.143,31.2305,33752.0
2023-01-20 11:05:00,32.12,32.15,32.09,32.14,19862.0,31.2402,31.2694,31.211,31.2597,19862.0
2023-01-20 11:10:00,32.13,32.14,32.09,32.09,25919.0,31.25,31.2597,31.211,31.211,25919.0
2023-01-20 11:15:00,32.1,32.11,32.08,32.09,8457.0,31.2208,31.2305,31.2013,31.211,8457.0
2023-01-20 11:20:00,32.09,32.09,32.02,32.07,53896.0,31.211,31.211,31.143,31.1916,53896.0
2023-01-20 11:25:00,32.08,32.09,32.07,32.08,24596.0,31.2013,31.211,31.1916,31.2013,24596.0
2023-01-20 11:30:00,32.08,32.09,32.05,32.06,54776.0,31.2013,31.211,31.1721,31.1819,54776.0
2023-01-20 11:35:00,32.06,32.08,32.04,32.05,32560.0,31.1819,31.2013,31.1624,31.1721,32560.0
2023-01-20 11:40:00,32.06,32.09,32.05,32.08,17261.0,31.1819,31.211,31.1721,31.2013,17261.0
2023-01-20 11:45:00,32.09,32.13,32.07,32.1,22276.0,31.211,31.25,31.1916,31.2208,22276.0
2023-01-20 11:50:00,32.1,32.1,32.07,32.09,18164.0,31.2208,31.2208,31.1916,31.211,18164.0
2023-01-20 11:55:00,32.07,32.08,32.06,32.07,12244.0,31.1916,31.2013,31.1819,31.1916,12244.0
2023-01-20 12:00:00,32.08,32.08,32.02,32.05,18898.0,31.2013,31.2013,31.143,31.1721,18898.0
2023-01-20 12:05:00,32.05,32.09,32.04,32.09,10424.0,31.1721,31.211,31.1624,31.211,10424.0
2023-01-20 12:10:00,32.09,32.1,32.07,32.07,10116.0,31.211,31.2208,31.1916,31.1916,10116.0
2023-01-20 12:15:00,32.07,32.1,32.06,32.1,48919.0,31.1916,31.2208,31.1819,31.2208,48919.0
2023-01-20 12:20:00,32.1,32.12,32.09,32.1,11999.0,31.2208,31.2402,31.211,31.2208,11999.0
2023-01-20 12:25:00,32.09,32.09,32.02,32.05,58942.0,31.211,31.211,31.143,31.1721,58942.0
2023-01-20 12:30:00,32.05,32.06,32.03,32.06,15172.0,31.1721,31.1819,31.1527,31.1819,15172.0
2023-01-20 12:35:00,32.05,32.1,32.05,32.1,8125.0,31.1721,31.2208,31.1721,31.2208,8125.0
2023-01-20 12:40:00,32.09,32.13,32.09,32.13,13390.0,31.211,31.25,31.211,31.25,13390.0
2023-01-20 12:45:00,32.12,32.16,32.12,32.16,10479.0,31.2402,31.2791,31.2402,31.2791,10479.0
2023-01-20 12:50:00,32.15,32.15,32.13,32.13,27724.0,31.2694,31.2694,31.25,31.25,27724.0
2023-01-20 12:55:00,32.14,32.15,32.12,32.12,12940.0,31.2597,31.2694,31.2402,31.2402,12940.0
2023-01-20 13:00:00,32.12,32.19,32.12,32.19,61340.0,31.2402,31.3083,31.2402,31.3083,61340.0
2023-01-20 13:05:00,32.19,32.2,32.18,32.18,19430.0,31.3083,31.318,31.2986,31.2986,19430.0
2023-01-20 13:10:00,32.16,32.19,32.11,32.19,25575.0,31.2791,31.3083,31.2305,31.3083,25575.0
2023-01-20 13:15:00,32.19,32.24,32.16,32.16,47594.0,31.3083,31.3569,31.2791,31.2791,47594.0
2023-01-20 13:20:00,32.16,32.21,32.15,32.21,24712.0,31.2791,31.3278,31.2694,31.3278,24712.0
2023-01-20 13:25:00,32.21,32.23,32.19,32.22,14416.0,31.3278,31.3472,31.3083,31.3375,14416.0
2023-01-20 13:30:00,32.22,32.27,32.22,32.26,42884.0,31.3375,31.3861,31.3375,31.3764,42884.0
2023-01-20 13:35:00,32.27,32.31,32.26,32.27,42148.0,31.3861,31.425,31.3764,31.3861,42148.0
2023-01-20 13:40:00,32.27,32.3,32.25,32.28,54085.0,31.3861,31.4153,31.3667,31.3958,54085.0
2023-01-20 13:45:00,32.27,32.31,32.27,32.31,13954.0,31.3861,31.425,31.3861,31.425,13954.0
2023-01-20 13:50:00,32.31,32.37,32.28,32.35,82395.0,31.425,31.4834,31.3958,31.4639,82395.0
2023-01-20 13:55:00,32.34,32.34,32.3,32.34,78377.0,31.4542,31.4542,31.4153,31.4542,78377.0
2023-01-20 14:00:00,32.34,32.34,32.29,32.3,44958.0,31.4542,31.4542,31.4056,31.4153,44958.0
2023-01-20 14:05:00,32.3,32.32,32.3,32.32,25510.0,31.4153,31.4347,31.4153,31.4347,25510.0
2023-01-20 14:10:00,32.31,32.35,32.31,32.33,29809.0,31.425,31.4639,31.425,31.4445,29809.0
2023-01-20 14:15:00,32.34,32.35,32.33,32.33,14127.0,31.4542,31.4639,31.4445,31.4445,14127.0
2023-01-20 14:20:00,32.34,32.37,32.34,32.35,5975.0,31.4542,31.4834,31.4542,31.4639,5975.0
2023-01-20 14:25:00,32.36,32.38,32.35,32.37,44494.0,31.4737,31.4931,31.4639,31.4834,44494.0
2023-01-20 14:30:00,32.37,32.37,32.34,32.35,32579.0,31.4834,31.4834,31.4542,31.4639,32579.0
2023-01-20 14:35:00,32.35,32.36,32.33,32.33,49061.0,31.4639,31.4737,31.4445,31.4445,49061.0
2023-01-20 14:40:00,32.33,32.33,32.28,32.3,44729.0,31.4445,31.4445,31.3958,31.4153,44729.0
2023-01-20 14:45:00,32.31,32.33,32.3,32.32,30895.0,31.425,31.4445,31.4153,31.4347,30895.0
2023-01-20 14:50:00,32.33,32.34,32.32,32.33,20122.0,31.4445,31.4542,31.4347,31.4445,20122.0
2023-01-20 14:55:00,32.33,32.35,32.3,32.35,76784.0,31.4445,31.4639,31.4153,31.4639,76784.0
2023-01-20 15:00:00,32.36,32.4,32.36,32.39,39670.0,31.4737,31.5126,31.4737,31.5028,39670.0
2023-01-20 15:05:00,32.4,32.42,32.4,32.41,35660.0,31.5126,31.532,31.5126,31.5223,35660.0
2023-01-20 15:10:00,32.41,32.43,32.4,32.43,44793.0,31.5223,31.5417,31.5126,31.5417,44793.0
2023-01-20 15:15:00,32.43,32.44,32.36,32.36,61082.0,31.5417,31.5515,31.4737,31.4737,61082.0
2023-01-20 15:20:00,32.37,32.37,32.34,32.34,89648.0,31.4834,31.4834,31.4542,31.4542,89648.0
2023-01-20 15:25:00,32.34,32.38,32.32,32.38,66205.0,31.4542,31.4931,31.4347,31.4931,66205.0
2023-01-20 15:30:00,32.38,32.39,32.33,32.34,39112.0,31.4931,31.5028,31.4445,31.4542,39112.0
2023-01-20 15:35:00,32.34,32.34,32.31,32.33,39230.0,31.4542,31.4542,31.425,31.4445,39230.0
2023-01-20 15:40:00,32.33,32.37,32.33,32.36,53937.0,31.4445,31.4834,31.4445,31.4737,53937.0
2023-01-20 15:45:00,32.35,32.38,32.34,32.38,97962.0,31.4639,31.4931,31.4542,31.4931,97962.0
2023-01-20 15:50:00,32.38,32.38,32.37,32.38,39623.0,31.4931,31.4931,31.4834,31.4931,39623.0
2023-01-20 15:55:00,32.38,32.43,32.37,32.41,245967.0,31.4931,31.5417,31.4834,31.5223,245967.0
2023-01-23 09:30:00,31.97,32.07,31.92,32.07,295371.0,31.0943,31.1916,31.0457,31.1916,295371.0
2023-01-23 09:35:00,32.06,32.09,31.97,32.01,111147.0,31.1819,31.211,31.0943,31.1332,111147.0
2023-01-23 09:40:00,32.0,32.06,31.97,31.97,74122.0,31.1235,31.1819,31.0943,31.0943,74122.0
2023-01-23 09:45:00,31.97,32.02,31.88,32.01,91264.0,31.0943,31.143,31.0068,31.1332,91264.0
2023-01-23 09:50:00,32.02,32.09,32.01,32.09,126805.0,31.143,31.211,31.1332,31.211,126805.0
2023-01-23 09:55:00,32.08,32.08,31.95,31.96,75963.0,31.2013,31.2013,31.0749,31.0846,75963.0
2023-01-23 10:00:00,31.95,31.99,31.89,31.89,72770.0,31.0749,31.1138,31.0165,31.0165,72770.0
2023-01-23 10:05:00,31.89,31.9,31.78,31.79,135576.0,31.0165,31.0263,30.9095,30.9193,135576.0
2023-01-23 10:10:00,31.79,31.8,31.73,31.78,98245.0,30.9193,30.929,30.8609,30.9095,98245.0
2023-01-23 10:15:00,31.79,31.81,31.71,31.74,51677.0,30.9193,30.9387,30.8415,30.8706,51677.0
2023-01-23 10:20:00,31.75,31.8,31.73,31.78,33004.0,30.8804,30.929,30.8609,30.9095,33004.0
2023-01-23 10:25:00,31.79,31.88,31.75,31.84,57701.0,30.9193,31.0068,30.8804,30.9679,57701.0
2023-01-23 10:30:00,31.84,31.9,31.82,31.88,72342.0,30.9679,31.0263,30.9484,31.0068,72342.0
2023-01-23 10:35:00,31.87,31.89,31.83,31.86,54436.0,30.9971,31.0165,30.9582,30.9873,54436.0
2023-01-23 10:40:00,31.87,31.91,31.84,31.86,21475.0,30.9971,31.036,30.9679,30.9873,21475.0
2023-01-23 10:45:00,31.86,31.94,31.84,31.94,29629.0,30.9873,31.0652,30.9679,31.0652,29629.0
2023-01-23 10:50:00,31.94,31.94,31.86,31.88,51074.0,31.0652,31.0652,30.9873,31.0068,51074.0
2023-01-23 10:55:00,31.89,31.95,31.89,31.91,47883.0,31.0165,31.0749,31.0165,31.036,47883.0
2023-01-23 11:00:00,31.9,32.02,31.9,32.02,50797.0,31.0263,31.143,31.0263,31.143,50797.0
2023-01-23 11:05:00,32.02,32.13,32.02,32.13,83108.0,31.143,31.25,31.143,31.25,83108.0
2023-01-23 11:10:00,32.13,32.13,32.03,32.03,71422.0,31.25,31.25,31.1527,31.1527,71422.0
2023-01-23 11:15:00,32.03,32.08,32.01,32.08,73947.0,31.1527,31.2013,31.1332,31.2013,73947.0
2023-01-23 11:20:00,32.09,32.1,32.05,32.07,30334.0,31.211,31.2208,31.1721,31.1916,30334.0
2023-01-23 11:25:00,32.07,32.07,32.02,32.04,40143.0,31.1916,31.1916,31.143,31.1624,40143.0
2023-01-23 11:30:00,32.03,32.07,32.03,32.06,75247.0,31.1527,31.1916,31.1527,31.1819,75247.0
2023-01-23 11:35:00,32.06,32.08,32.04,32.04,43855.0,31.1819,31.2013,31.1624,31.1624,43855.0
2023-01-23 11:40:00,32.04,32.04,32.01,32.01,49044.0,31.1624,31.1624,31.1332,31.1332,49044.0
2023-01-23 11:45:00,32.02,32.04,32.01,32.04,48885.0,31.143,31.1624,31.1332,31.1624,48885.0
2023-01-23 11:50:00,32.03,32.04,32.0,32.03,34711.0,31.1527,31.1624,31.1235,31.1527,34711.0
2023-01-23 11:55:00,32.03,32.08,32.03,32.07,31620.0,31.1527,31.2013,31.1527,31.1916,31620.0
2023-01-23 12:00:00,32.07,32.14,32.07,32.12,48798.0,31.1916,31.2597,31.1916,31.2402,48798.0
2023-01-23 12:05:00,32.12,32.13,32.08,32.09,31101.0,31.2402,31.25,31.2013,31.211,31101.0
2023-01-23 12:10:00,32.08,32.12,32.08,32.09,88124.0,31.2013,31.2402,31.2013,31.211,88124.0
2023-01-23 12:15:00,32.09,32.12,32.09,32.12,33272.0,31.211,31.2402,31.211,31.2402,33272.0
2023-01-23 12:20:00,32.13,32.14,32.09,32.13,28809.0,31.25,31.2597,31.211,31.25,28809.0
2023-01-23 12:25:00,32.13,32.14,32.13,32.13,30648.0,31.25,31.2597,31.25,31.25,30648.0
2023-01-23 12:30:00,32.12,32.13,32.09,32.09,22234.0,31.2402,31.25,31.211,31.211,22234.0
2023-01-23 12:35:00,32.09,32.13,32.07,32.1,53808.0,31.211,31.25,31.1916,31.2208,53808.0
2023-01-23 12:40:00,32.1,32.12,32.1,32.12,23175.0,31.2208,31.2402,31.2208,31.2402,23175.0
2023-01-23 12:45:00,32.11,32.13,32.1,32.13,20403.0,31.2305,31.25,31.2208,31.25,20403.0
2023-01-23 12:50:00,32.13,32.13,32.12,32.13,18809.0,31.25,31.25,31.2402,31.25,18809.0
2023-01-23 12:55:00,32.12,32.15,32.12,32.15,9697.0,31.2402,31.2694,31.2402,31.2694,9697.0
2023-01-23 13:00:00,32.15,32.19,32.15,32.18,39434.0,31.2694,31.3083,31.2694,31.2986,39434.0
2023-01-23 13:05:00,32.17,32.18,32.16,32.18,24425.0,31.2889,31.2986,31.2791,31.2986,24425.0
2023-01-23 13:10:00,32.19,32.38,32.19,32.38,188427.0,31.3083,31.4931,31.3083,31.4931,188427.0
2023-01-23 13:15:00,32.38,32.38,32.35,32.37,33431.0,31.4931,31.4931,31.4639,31.4834,33431.0
2023-01-23 13:20:00,32.37,32.38,32.34,32.34,38016.0,31.4834,31.4931,31.4542,31.4542,38016.0
2023-01-23 13:25:00,32.34,32.36,32.32,32.35,78736.0,31.4542,31.4737,31.4347,31.4639,78736.0
2023-01-23 13:30:00,32.36,32.37,32.35,32.36,17928.0,31.4737,31.4834,31.4639,31.4737,17928.0
2023-01-23 13:35:00,32.36,32.39,32.36,32.39,16260.0,31.4737,31.5028,31.4737,31.5028,16260.0
2023-01-23 13:40:00,32.38,32.38,32.37,32.38,18087.0,31.4931,31.4931,31.4834,31.4931,18087.0
2023-01-23 13:45:00,32.38,32.42,32.37,32.41,22639.0,31.4931,31.532,31.4834,31.5223,22639.0
2023-01-23 13:50:00,32.41,32.41,32.35,32.37,36039.0,31.5223,31.5223,31.4639,31.4834,36039.0
2023-01-23 13:55:00,32.37,32.39,32.32,32.32,34261.0,31.4834,31.5028,31.4347,31.4347,34261.0
2023-01-23 14:00:00,32.31,32.31,32.27,32.28,66722.0,31.425,31.425,31.3861,31.3958,66722.0
2023-01-23 14:05:00,32.28,32.28,32.26,32.26,24826.0,31.3958,31.3958,31.3764,31.3764,24826.0
2023-01-23 14:10:00,32.26,32.27,32.26,32.27,3902.0,31.3764,31.3861,31.3764,31.3861,3902.0
2023-01-23 14:15:00,32.26,32.27,32.23,32.27,23877.0,31.3764,31.3861,31.3472,31.3861,23877.0
2023-01-23 14:20:00,32.26,32.27,32.24,32.24,20376.0,31.3764,31.3861,31.3569,31.3569,20376.0
2023-01-23 14:25:00,32.24,32.24,32.19,32.19,19303.0,31.3569,31.3569,31.3083,31.3083,19303.0
2023-01-23 14:30:00,32.2,32.2,32.19,32.19,14155.0,31.318,31.318,31.3083,31.3083,14155.0
2023-01-23 14:35:00,32.18,32.2,32.15,32.15,33123.0,31.2986,31.318,31.2694,31.2694,33123.0
2023-01-23 14:40:00,32.15,32.2,32.15,32.2,64911.0,31.2694,31.318,31.2694,31.318,64911.0
2023-01-23 14:45:00,32.21,32.22,32.18,32.19,29378.0,31.3278,31.3375,31.2986,31.3083,29378.0
2023-01-23 14:50:00,32.19,32.19,32.15,32.16,14668.0,31.3083,31.3083,31.2694,31.2791,14668.0
2023-01-23 14:55:00,32.16,32.2,32.16,32.19,54537.0,31.2791,31.318,31.2791,31.3083,54537.0
2023-01-23 15:00:00,32.19,32.21,32.17,32.21,13828.0,31.3083,31.3278,31.2889,31.3278,13828.0
2023-01-23 15:05:00,32.2,32.23,32.19,32.23,15060.0,31.318,31.3472,31.3083,31.3472,15060.0
2023-01-23 15:10:00,32.24,32.27,32.23,32.27,21874.0,31.3569,31.3861,31.3472,31.3861,21874.0
2023-01-23 15:15:00,32.27,32.33,32.27,32.32,34343.0,31.3861,31.4445,31.3861,31.4347,34343.0
2023-01-23 15:20:00,32.32,32.34,32.31,32.31,43772.0,31.4347,31.4542,31.425,31.425,43772.0
2023-01-23 15:25:00,32.31,32.31,32.24,32.28,92528.0,31.425,31.425,31.3569,31.3958,92528.0
2023-01-23 15:30:00,32.27,32.29,32.24,32.27,87008.0,31.3861,31.4056,31.3569,31.3861,87008.0
2023-01-23 15:35:00,32.27,32.38,32.27,32.37,107898.0,31.3861,31.4931,31.3861,31.4834,107898.0
2023-01-23 15:40:00,32.36,32.38,32.34,32.38,102548.0,31.4737,31.4931,31.4542,31.4931,102548.0
2023-01-23 15:45:00,32.38,32.4,32.37,32.4,51330.0,31.4931,31.5126,31.4834,31.5126,51330.0
2023-01-23 15:50:00,32.41,32.41,32.38,32.4,84389.0,31.5223,31.5223,31.4931,31.5126,84389.0
2023-01-23 15:55:00,32.4,32.42,32.39,32.41,252619.0,31.5126,31.532,31.5028,31.5223,252619.0
2023-01-24 09:30:00,32.19,32.55,32.19,32.47,257774.0,31.3083,31.6584,31.3083,31.5806,257774.0
2023-01-24 09:35:00,32.46,32.5,32.27,32.27,108235.0,31.5709,31.6098,31.3861,31.3861,108235.0
2023-01-24 09:40:00,32.27,32.32,32.18,32.24,55330.0,31.3861,31.4347,31.2986,31.3569,55330.0
2023-01-24 09:45:00,32.24,32.24,32.1,32.17,61324.0,31.3569,31.3569,31.2208,31.2889,61324.0
2023-01-24 09:50:00,32.16,32.2,32.1,32.14,22927.0,31.2791,31.318,31.2208,31.2597,22927.0
2023-01-24 09:55:00,32.13,32.13,32.04,32.06,66567.0,31.25,31.25,31.1624,31.1819,66567.0
2023-01-24 10:00:00,32.04,32.11,31.99,32.05,81560.0,31.1624,31.2305,31.1138,31.1721,81560.0
2023-01-24 10:05:00,32.04,32.05,31.88,32.0,34871.0,31.1624,31.1721,31.0068,31.1235,34871.0
2023-01-24 10:10:00,32.01,32.27,31.99,32.26,86538.0,31.1332,31.3861,31.1138,31.3764,86538.0
2023-01-24 10:15:00,32.26,32.3,32.13,32.13,46308.0,31.3764,31.4153,31.25,31.25,46308.0
2023-01-24 10:20:00,32.14,32.27,32.14,32.26,13749.0,31.2597,31.3861,31.2597,31.3764,13749.0
2023-01-24 10:25:00,32.28,32.4,32.28,32.4,36711.0,31.3958,31.5126,31.3958,31.5126,36711.0
2023-01-24 10:30:00,32.4,32.41,32.34,32.4,28201.0,31.5126,31.5223,31.4542,31.5126,28201.0
2023-01-24 10:35:00,32.41,32.42,32.36,32.4,54795.0,31.5223,31.532,31.4737,31.5126,54795.0
2023-01-24 10:40:00,32.4,32.54,32.38,32.54,46740.0,31.5126,31.6487,31.4931,31.6487,46740.0
2023-01-24 10:45:00,32.54,32.59,32.52,32.53,67278.0,31.6487,31.6974,31.6293,31.639,67278.0
2023-01-24 10:50:00,32.52,32.59,32.51,32.58,43963.0,31.6293,31.6974,31.6195,31.6876,43963.0
2023-01-24 10:55:00,32.58,32.62,32.55,32.56,28916.0,31.6876,31.7265,31.6584,31.6682,28916.0
2023-01-24 11:00:00,32.56,32.57,32.5,32.52,28311.0,31.6682,31.6779,31.6098,31.6293,28311.0
2023-01-24 11:05:00,32.52,32.54,32.48,32.53,24620.0,31.6293,31.6487,31.5904,31.639,24620.0
2023-01-24 11:10:00,32.53,32.55,32.5,32.5,18305.0,31.639,31.6584,31.6098,31.6098,18305.0
2023-01-24 11:15:00,32.5,32.53,32.5,32.51,8644.0,31.6098,31.639,31.6098,31.6195,8644.0
2023-01-24 11:20:00,32.53,32.56,32.51,32.55,18119.0,31.639,31.6682,31.6195,31.6584,18119.0
2023-01-24 11:25:00,32.54,32.59,32.54,32.59,16582.0,31.6487,31.6974,31.6487,31.6974,16582.0
2023-01-24 11:30:00,32.6,32.6,32.49,32.5,59886.0,31.7071,31.7071,31.6001,31.6098,59886.0
2023-01-24 11:35:00,32.5,32.51,32.45,32.46,79709.0,31.6098,31.6195,31.5612,31.5709,79709.0
2023-01-24 11:40:00,32.47,32.48,32.41,32.41,58582.0,31.5806,31.5904,31.5223,31.5223,58582.0
2023-01-24 11:45:00,32.41,32.44,32.39,32.41,49693.0,31.5223,31.5515,31.5028,31.5223,49693.0
2023-01-24 11:50:00,32.41,32.41,32.36,32.37,40625.0,31.5223,31.5223,31.4737,31.4834,40625.0
2023-01-24 11:55:00,32.38,32.41,32.36,32.37,46635.0,31.4931,31.5223,31.4737,31.4834,46635.0
2023-01-24 12:00:00,32.36,32.41,32.35,32.41,34564.0,31.4737,31.5223,31.4639,31.5223,34564.0
2023-01-24 12:05:00,32.42,32.48,32.41,32.45,30824.0,31.532,31.5904,31.5223,31.5612,30824.0
2023-01-24 12:10:00,32.45,32.45,32.37,32.38,48595.0,31.5612,31.5612,31.4834,31.4931,48595.0
2023-01-24 12:15:00,32.38,32.4,32.35,32.35,44561.0,31.4931,31.5126,31.4639,31.4639,44561.0
2023-01-24 12:20:00,32.35,32.35,32.28,32.3,50826.0,31.4639,31.4639,31.3958,31.4153,50826.0
2023-01-24 12:25:00,32.3,32.35,32.3,32.35,71134.0,31.4153,31.4639,31.4153,31.4639,71134.0
2023-01-24 12:30:00,32.36,32.36,32.33,32.35,9393.0,31.4737,31.4737,31.4445,31.4639,9393.0
2023-01-24 12:35:00,32.33,32.42,32.33,32.4,38888.0,31.4445,31.532,31.4445,31.5126,38888.0
2023-01-24 12:40:00,32.41,32.43,32.41,32.41,23485.0,31.5223,31.5417,31.5223,31.5223,23485.0
2023-01-24 12:45:00,32.4,32.43,32.4,32.41,17496.0,31.5126,31.5417,31.5126,31.5223,17496.0
2023-01-24 12:50:00,32.41,32.46,32.4,32.46,15307.0,31.5223,31.5709,31.5126,31.5709,15307.0
2023-01-24 12:55:00,32.47,32.48,32.44,32.45,23603.0,31.5806,31.5904,31.5515,31.5612,23603.0
2023-01-24 13:00:00,32.44,32.5,32.44,32.45,23516.0,31.5515,31.6098,31.5515,31.5612,23516.0
2023-01-24 13:05:00,32.45,32.5,32.45,32.48,23390.0,31.5612,31.6098,31.5612,31.5904,23390.0
2023-01-24 13:10:00,32.48,32.53,32.48,32.52,23934.0,31.5904,31.639,31.5904,31.6293,23934.0
2023-01-24 13:15:00,32.52,32.52,32.49,32.49,39184.0,31.6293,31.6293,31.6001,31.6001,39184.0
2023-01-24 13:20:00,32.48,32.48,32.45,32.48,14479.0,31.5904,31.5904,31.5612,31.5904,14479.0
2023-01-24 13:25:00,32.48,32.51,32.48,32.51,20769.0,31.5904,31.6195,31.5904,31.6195,20769.0
2023-01-24 13:30:00,32.52,32.53,32.5,32.52,37137.0,31.6293,31.639,31.6098,31.6293,37137.0
2023-01-24 13:35:00,32.52,32.53,32.51,32.51,14522.0,31.6293,31.639,31.6195,31.6195,14522.0
2023-01-24 13:40:00,32.52,32.55,32.52,32.55,26357.0,31.6293,31.6584,31.6293,31.6584,26357.0
2023-01-24 13:45:00,32.55,32.56,32.55,32.56,25992.0,31.6584,31.6682,31.6584,31.6682,25992.0
2023-01-24 13:50:00,32.56,32.59,32.54,32.59,30274.0,31.6682,31.6974,31.6487,31.6974,30274.0
2023-01-24 13:55:00,32.59,32.59,32.56,32.56,19976.0,31.6974,31.6974,31.6682,31.6682,19976.0
2023-01-24 14:00:00,32.57,32.6,32.51,32.59,86339.0,31.6779,31.7071,31.6195,31.6974,86339.0
2023-01-24 14:05:00,32.57,32.62,32.57,32.62,31808.0,31.6779,31.7265,31.6779,31.7265,31808.0
2023-01-24 14:10:00,32.62,32.65,32.62,32.62,46467.0,31.7265,31.7557,31.7265,31.7265,46467.0
2023-01-24 14:15:00,32.65,32.67,32.65,32.66,37084.0,31.7557,31.7752,31.7557,31.7654,37084.0
2023-01-24 14:20:00,32.66,32.67,32.65,32.67,15438.0,31.7654,31.7752,31.7557,31.7752,15438.0
2023-01-24 14:25:00,32.68,32.71,32.67,32.7,35199.0,31.7849,31.8141,31.7752,31.8043,35199.0
2023-01-24 14:30:00,32.71,32.77,32.71,32.77,47707.0,31.8141,31.8724,31.8141,31.8724,47707.0
2023-01-24 14:35:00,32.77,32.77,32.75,32.75,53257.0,31.8724,31.8724,31.853,31.853,53257.0
2023-01-24 14:40:00,32.74,32.76,32.73,32.75,50162.0,31.8432,31.8627,31.8335,31.853,50162.0
2023-01-24 14:45:00,32.75,32.77,32.72,32.72,18994.0,31.853,31.8724,31.8238,31.8238,18994.0
2023-01-24 14:50:00,32.72,32.75,32.71,32.75,31955.0,31.8238,31.853,31.8141,31.853,31955.0
2023-01-24 14:55:00,32.75,32.77,32.75,32.77,29514.0,31.853,31.8724,31.853,31.8724,29514.0
2023-01-24 15:00:00,32.77,32.8,32.76,32.79,34122.0,31.8724,31.9016,31.8627,31.8919,34122.0
2023-01-24 15:05:00,32.8,32.8,32.74,32.77,36255.0,31.9016,31.9016,31.8432,31.8724,36255.0
2023-01-24 15:10:00,32.77,32.78,32.74,32.74,37961.0,31.8724,31.8821,31.8432,31.8432,37961.0
2023-01-24 15:15:00,32.74,32.76,32.73,32.76,27116.0,31.8432,31.8627,31.8335,31.8627,27116.0
2023-01-24 15:20:00,32.76,32.76,32.73,32.73,41001.0,31.8627,31.8627,31.8335,31.8335,41001.0
2023-01-24 15:25:00,32.72,32.73,32.71,32.72,21526.0,31.8238,31.8335,31.8141,31.8238,21526.0
2023-01-24 15:30:00,32.73,32.74,32.69,32.72,64348.0,31.8335,31.8432,31.7946,31.8238,64348.0
2023-01-24 15:35:00,32.73,32.73,32.7,32.71,54133.0,31.8335,31.8335,31.8043,31.8141,54133.0
2023-01-24 15:40:00,32.72,32.72,32.69,32.71,47169.0,31.8238,31.8238,31.7946,31.8141,47169.0
2023-01-24 15:45:00,32.71,32.73,32.7,32.7,72768.0,31.8141,31.8335,31.8043,31.8043,72768.0
2023-01-24 15:50:00,32.7,32.74,32.7,32.73,123785.0,31.8043,31.8432,31.8043,31.8335,123785.0
2023-01-24 15:55:00,32.74,32.76,32.73,32.74,168433.0,31.8432,31.8627,31.8335,31.8432,168433.0
2023-01-25 09:30:00,32.3,32.52,32.26,32.5,139420.0,31.4153,31.6293,31.3764,31.6098,139420.0
2023-01-25 09:35:00,32.51,32.59,32.51,32.58,39898.0,31.6195,31.6974,31.6195,31.6876,39898.0
2023-01-25 09:40:00,32.57,32.73,32.57,32.73,61171.0,31.6779,31.8335,31.6779,31.8335,61171.0
2023-01-25 09:45:00,32.72,32.78,32.68,32.69,54036.0,31.8238,31.8821,31.7849,31.7946,54036.0
2023-01-25 09:50:00,32.69,32.72,32.62,32.71,50108.0,31.7946,31.8238,31.7265,31.8141,50108.0
2023-01-25 09:55:00,32.72,32.73,32.65,32.69,60172.0,31.8238,31.8335,31.7557,31.7946,60172.0
2023-01-25 10:00:00,32.7,32.78,32.66,32.78,65813.0,31.8043,31.8821,31.7654,31.8821,65813.0
2023-01-25 10:05:00,32.78,32.95,32.78,32.86,89487.0,31.8821,32.0475,31.8821,31.96,89487.0
2023-01-25 10:10:00,32.86,32.89,32.76,32.76,72205.0,31.96,31.9891,31.8627,31.8627,72205.0
2023-01-25 10:15:00,32.75,32.8,32.72,32.74,33934.0,31.853,31.9016,31.8238,31.8432,33934.0
2023-01-25 10:20:00,32.73,32.73,32.61,32.62,15802.0,31.8335,31.8335,31.7168,31.7265,15802.0
2023-01-25 10:25:00,32.61,32.69,32.57,32.66,25620.0,31.7168,31.7946,31.6779,31.7654,25620.0
2023-01-25 10:30:00,32.66,32.71,32.62,32.63,22325.0,31.7654,31.8141,31.7265,31.7363,22325.0
2023-01-25 10:35:00,32.64,32.64,32.55,32.56,36380.0,31.746,31.746,31.6584,31.6682,36380.0
2023-01-25 10:40:00,32.56,32.72,32.55,32.72,25905.0,31.6682,31.8238,31.6584,31.8238,25905.0
2023-01-25 10:45:00,32.72,32.76,32.69,32.71,38383.0,31.8238,31.8627,31.7946,31.8141,38383.0
2023-01-25 10:50:00,32.7,32.74,32.66,32.73,40286.0,31.8043,31.8432,31.7654,31.8335,40286.0
2023-01-25 10:55:00,32.74,32.78,32.72,32.76,18984.0,31.8432,31.8821,31.8238,31.8627,18984.0
2023-01-25 11:00:00,32.75,32.81,32.73,32.75,47045.0,31.853,31.9113,31.8335,31.853,47045.0
2023-01-25 11:05:00,32.75,32.75,32.64,32.64,28834.0,31.853,31.853,31.746,31.746,28834.0
2023-01-25 11:10:00,32.64,32.65,32.6,32.63,30519.0,31.746,31.7557,31.7071,31.7363,30519.0
2023-01-25 11:15:00,32.63,32.82,32.62,32.82,142371.0,31.7363,31.9211,31.7265,31.9211,142371.0
2023-01-25 11:20:00,32.82,32.9,32.82,32.87,29016.0,31.9211,31.9989,31.9211,31.9697,29016.0
2023-01-25 11:25:00,32.87,32.88,32.83,32.83,29534.0,31.9697,31.9794,31.9308,31.9308,29534.0
2023-01-25 11:30:00,32.84,32.88,32.84,32.85,49632.0,31.9405,31.9794,31.9405,31.9502,49632.0
2023-01-25 11:35:00,32.85,32.88,32.84,32.87,19445.0,31.9502,31.9794,31.9405,31.9697,19445.0
2023-01-25 11:40:00,32.86,32.91,32.84,32.84,15985.0,31.96,32.0086,31.9405,31.9405,15985.0
2023-01-25 11:45:00,32.85,32.85,32.82,32.84,15413.0,31.9502,31.9502,31.9211,31.9405,15413.0
2023-01-25 11:50:00,32.84,32.91,32.81,32.89,26856.0,31.9405,32.0086,31.9113,31.9891,26856.0
2023-01-25 11:55:00,32.88,32.91,32.88,32.9,28709.0,31.9794,32.0086,31.9794,31.9989,28709.0
2023-01-25 12:00:00,32.9,32.91,32.85,32.85,18238.0,31.9989,32.0086,31.9502,31.9502,18238.0
2023-01-25 12:05:00,32.86,32.92,32.86,32.9,24494.0,31.96,32.0183,31.96,31.9989,24494.0
2023-01-25 12:10:00,32.89,32.9,32.85,32.9,20699.0,31.9891,31.9989,31.9502,31.9989,20699.0
2023-01-25 12:15:00,32.9,32.95,32.9,32.93,23218.0,31.9989,32.0475,31.9989,32.028,23218.0
2023-01-25 12:20:00,32.92,32.94,32.91,32.91,11396.0,32.0183,32.0378,32.0086,32.0086,11396.0
2023-01-25 12:25:00,32.92,32.94,32.91,32.91,23575.0,32.0183,32.0378,32.0086,32.0086,23575.0
2023-01-25 12:30:00,32.91,32.95,32.91,32.94,22705.0,32.0086,32.0475,32.0086,32.0378,22705.0
2023-01-25 12:35:00,32.94,32.97,32.94,32.95,12032.0,32.0378,32.0669,32.0378,32.0475,12032.0
2023-01-25 12:40:00,32.95,32.98,32.95,32.97,11308.0,32.0475,32.0767,32.0475,32.0669,11308.0
2023-01-25 12:45:00,32.98,32.99,32.97,32.97,70317.0,32.0767,32.0864,32.0669,32.0669,70317.0
2023-01-25 12:50:00,32.97,32.98,32.97,32.98,23184.0,32.0669,32.0767,32.0669,32.0767,23184.0
2023-01-25 12:55:00,32.98,32.98,32.94,32.94,25425.0,32.0767,32.0767,32.0378,32.0378,25425.0
2023-01-25 13:00:00,32.94,32.99,32.93,32.96,35085.0,32.0378,32.0864,32.028,32.0572,35085.0
2023-01-25 13:05:00,32.97,33.0,32.97,32.99,18736.0,32.0669,32.0961,32.0669,32.0864,18736.0
2023-01-25 13:10:00,32.99,33.03,32.99,33.01,24518.0,32.0864,32.1253,32.0864,32.1058,24518.0
2023-01-25 13:15:00,33.02,33.05,33.02,33.03,18406.0,32.1156,32.1448,32.1156,32.1253,18406.0
2023-01-25 13:20:00,33.03,33.05,33.02,33.05,21049.0,32.1253,32.1448,32.1156,32.1448,21049.0
2023-01-25 13:25:00,33.06,33.11,33.06,33.09,21392.0,32.1545,32.2031,32.1545,32.1837,21392.0
2023-01-25 13:30:00,33.09,33.12,33.06,33.06,20231.0,32.1837,32.2128,32.1545,32.1545,20231.0
2023-01-25 13:35:00,33.05,33.06,33.05,33.05,11858.0,32.1448,32.1545,32.1448,32.1448,11858.0
2023-01-25 13:40:00,33.05,33.05,33.03,33.03,9572.0,32.1448,32.1448,32.1253,32.1253,9572.0
2023-01-25 13:45:00,33.03,33.07,33.03,33.06,12189.0,32.1253,32.1642,32.1253,32.1545,12189.0
2023-01-25 13:50:00,33.06,33.09,33.06,33.06,15564.0,32.1545,32.1837,32.1545,32.1545,15564.0
2023-01-25 13:55:00,33.06,33.06,33.04,33.04,11559.0,32.1545,32.1545,32.135,32.135,11559.0
2023-01-25 14:00:00,33.05,33.08,33.03,33.08,18333.0,32.1448,32.1739,32.1253,32.1739,18333.0
2023-01-25 14:05:00,33.08,33.09,33.08,33.08,8727.0,32.1739,32.1837,32.1739,32.1739,8727.0
2023-01-25 14:10:00,33.08,33.09,33.06,33.08,31162.0,32.1739,32.1837,32.1545,32.1739,31162.0
2023-01-25 14:15:00,33.08,33.09,33.07,33.08,24429.0,32.1739,32.1837,32.1642,32.1739,24429.0
2023-01-25 14:20:00,33.07,33.08,33.05,33.07,20226.0,32.1642,32.1739,32.1448,32.1642,20226.0
2023-01-25 14:25:00,33.08,33.1,33.05,33.06,27024.0,32.1739,32.1934,32.1448,32.1545,27024.0
2023-01-25 14:30:00,33.06,33.12,33.06,33.12,11453.0,32.1545,32.2128,32.1545,32.2128,11453.0
2023-01-25 14:35:00,33.12,33.15,33.12,33.15,6784.0,32.2128,32.242,32.2128,32.242,6784.0
2023-01-25 14:40:00,33.15,33.16,33.15,33.16,44652.0,32.242,32.2517,32.242,32.2517,44652.0
2023-01-25 14:45:00,33.16,33.16,33.13,33.16,20706.0,32.2517,32.2517,32.2226,32.2517,20706.0
2023-01-25 14:50:00,33.16,33.16,33.13,33.13,27999.0,32.2517,32.2517,32.2226,32.2226,27999.0
2023-01-25 14:55:00,33.13,33.2,33.13,33.19,39353.0,32.2226,32.2906,32.2226,32.2809,39353.0
2023-01-25 15:00:00,33.18,33.3,33.18,33.28,90564.0,32.2712,32.3879,32.2712,32.3685,90564.0
2023-01-25 15:05:00,33.29,33.31,33.26,33.27,64504.0,32.3782,32.3976,32.349,32.3587,64504.0
2023-01-25 15:10:00,33.27,33.3,33.2,33.23,52016.0,32.3587,32.3879,32.2906,32.3198,52016.0
2023-01-25 15:15:00,33.23,33.23,33.17,33.23,70549.0,32.3198,32.3198,32.2615,32.3198,70549.0
2023-01-25 15:20:00,33.23,33.23,33.17,33.21,43337.0,32.3198,32.3198,32.2615,32.3004,43337.0
2023-01-25 15:25:00,33.22,33.23,33.21,33.22,43776.0,32.3101,32.3198,32.3004,32.3101,43776.0
2023-01-25 15:30:00,33.23,33.3,33.23,33.27,46955.0,32.3198,32.3879,32.3198,32.3587,46955.0
2023-01-25 15:35:00,33.27,33.27,33.25,33.27,81442.0,32.3587,32.3587,32.3393,32.3587,81442.0
2023-01-25 15:40:00,33.27,33.27,33.26,33.27,27805.0,32.3587,32.3587,32.349,32.3587,27805.0
2023-01-25 15:45:00,33.27,33.31,33.27,33.31,73813.0,32.3587,32.3976,32.3587,32.3976,73813.0
2023-01-25 15:50:00,33.31,33.34,33.28,33.28,137759.0,32.3976,32.4268,32.3685,32.3685,137759.0
2023-01-25 15:55:00,33.28,33.28,33.22,33.25,267809.0,32.3685,32.3685,32.3101,32.3393,267809.0
2023-01-26 09:30:00,33.13,33.16,32.99,32.99,236680.0,32.2226,32.2517,32.0864,32.0864,236680.0
2023-01-26 09:35:00,33.0,33.03,32.93,32.97,47648.0,32.0961,32.1253,32.028,32.0669,47648.0
2023-01-26 09:40:00,32.98,33.04,32.81,32.86,130361.0,32.0767,32.135,31.9113,31.96,130361.0
2023-01-26 09:45:00,32.85,32.94,32.78,32.81,30499.0,31.9502,32.0378,31.8821,31.9113,30499.0
2023-01-26 09:50:00,32.81,32.86,32.78,32.78,19027.0,31.9113,31.96,31.8821,31.8821,19027.0
2023-01-26 09:55:00,32.8,32.82,32.7,32.81,67526.0,31.9016,31.9211,31.8043,31.9113,67526.0
2023-01-26 10:00:00,32.82,32.86,32.72,32.82,53330.0,31.9211,31.96,31.8238,31.9211,53330.0
2023-01-26 10:05:00,32.82,32.85,32.73,32.78,19409.0,31.9211,31.9502,31.8335,31.8821,19409.0
2023-01-26 10:10:00,32.79,32.8,32.73,32.75,21307.0,31.8919,31.9016,31.8335,31.853,21307.0
2023-01-26 10:15:00,32.77,32.78,32.68,32.72,61006.0,31.8724,31.8821,31.7849,31.8238,61006.0
2023-01-26 10:20:00,32.74,32.75,32.69,32.74,19408.0,31.8432,31.853,31.7946,31.8432,19408.0
2023-01-26 10:25:00,32.74,32.77,32.73,32.75,18423.0,31.8432,31.8724,31.8335,31.853,18423.0
2023-01-26 10:30:00,32.74,32.82,32.68,32.82,34497.0,31.8432,31.9211,31.7849,31.9211,34497.0
2023-01-26 10:35:00,32.82,32.82,32.62,32.64,84714.0,31.9211,31.9211,31.7265,31.746,84714.0
2023-01-26 10:40:00,32.63,32.72,32.59,32.71,111029.0,31.7363,31.8238,31.6974,31.8141,111029.0
2023-01-26 10:45:00,32.7,32.73,32.61,32.64,167107.0,31.8043,31.8335,31.7168,31.746,167107.0
2023-01-26 10:50:00,32.64,32.64,32.49,32.49,49728.0,31.746,31.746,31.6001,31.6001,49728.0
2023-01-26 10:55:00,32.5,32.5,32.41,32.49,102062.0,31.6098,31.6098,31.5223,31.6001,102062.0
2023-01-26 11:00:00,32.49,32.49,32.43,32.47,89100.0,31.6001,31.6001,31.5417,31.5806,89100.0
2023-01-26 11:05:00,32.48,32.54,32.47,32.54,53384.0,31.5904,31.6487,31.5806,31.6487,53384.0
2023-01-26 11:10:00,32.55,32.57,32.5,32.57,40654.0,31.6584,31.6779,31.6098,31.6779,40654.0
2023-01-26 11:15:00,32.57,32.61,32.54,32.55,58390.0,31.6779,31.7168,31.6487,31.6584,58390.0
2023-01-26 11:20:00,32.55,32.55,32.44,32.44,64556.0,31.6584,31.6584,31.5515,31.5515,64556.0
2023-01-26 11:25:00,32.43,32.63,32.42,32.61,55220.0,31.5417,31.7363,31.532,31.7168,55220.0
2023-01-26 11:30:00,32.61,32.63,32.52,32.54,31524.0,31.7168,31.7363,31.6293,31.6487,31524.0
2023-01-26 11:35:00,32.54,32.58,32.51,32.53,106215.0,31.6487,31.6876,31.6195,31.639,106215.0
2023-01-26 11:40:00,32.53,32.58,32.49,32.57,23238.0,31.639,31.6876,31.6001,31.6779,23238.0
2023-01-26 11:45:00,32.58,32.59,32.57,32.59,20387.0,31.6876,31.6974,31.6779,31.6974,20387.0
2023-01-26 11:50:00,32.59,32.6,32.56,32.58,21295.0,31.6974,31.7071,31.6682,31.6876,21295.0
2023-01-26 11:55:00,32.57,32.63,32.56,32.61,10355.0,31.6779,31.7363,31.6682,31.7168,10355.0
2023-01-26 12:00:00,32.61,32.63,32.6,32.61,41211.0,31.7168,31.7363,31.7071,31.7168,41211.0
2023-01-26 12:05:00,32.6,32.71,32.6,32.71,65071.0,31.7071,31.8141,31.7071,31.8141,65071.0
2023-01-26 12:10:00,32.71,32.72,32.68,32.68,38084.0,31.8141,31.8238,31.7849,31.7849,38084.0
2023-01-26 12:15:00,32.68,32.68,32.64,32.64,6583.0,31.7849,31.7849,31.746,31.746,6583.0
2023-01-26 12:20:00,32.65,32.65,32.59,32.59,15773.0,31.7557,31.7557,31.6974,31.6974,15773.0
2023-01-26 12:25:00,32.59,32.6,32.58,32.59,24974.0,31.6974,31.7071,31.6876,31.6974,24974.0
2023-01-26 12:30:00,32.6,32.6,32.56,32.6,36532.0,31.7071,31.7071,31.6682,31.7071,36532.0
2023-01-26 12:35:00,32.6,32.6,32.59,32.6,24042.0,31.7071,31.7071,31.6974,31.7071,24042.0
2023-01-26 12:40:00,32.6,32.61,32.57,32.57,9924.0,31.7071,31.7168,31.6779,31.6779,9924.0
2023-01-26 12:45:00,32.58,32.59,32.54,32.54,19785.0,31.6876,31.6974,31.6487,31.6487,19785.0
2023-01-26 12:50:00,32.55,32.59,32.55,32.57,18484.0,31.6584,31.6974,31.6584,31.6779,18484.0
2023-01-26 12:55:00,32.56,32.56,32.51,32.51,14989.0,31.6682,31.6682,31.6195,31.6195,14989.0
2023-01-26 13:00:00,32.52,32.57,32.51,32.56,29271.0,31.6293,31.6779,31.6195,31.6682,29271.0
2023-01-26 13:05:00,32.56,32.58,32.52,32.58,11048.0,31.6682,31.6876,31.6293,31.6876,11048.0
2023-01-26 13:10:00,32.59,32.6,32.57,32.58,15782.0,31.6974,31.7071,31.6779,31.6876,15782.0
2023-01-26 13:15:00,32.58,32.6,32.54,32.59,9779.0,31.6876,31.7071,31.6487,31.6974,9779.0
2023-01-26 13:20:00,32.59,32.6,32.57,32.59,16889.0,31.6974,31.7071,31.6779,31.6974,16889.0
2023-01-26 13:25:00,32.6,32.63,32.6,32.61,12754.0,31.7071,31.7363,31.7071,31.7168,12754.0
2023-01-26 13:30:00,32.63,32.66,32.63,32.65,12413.0,31.7363,31.7654,31.7363,31.7557,12413.0
2023-01-26 13:35:00,32.66,32.7,32.65,32.7,23225.0,31.7654,31.8043,31.7557,31.8043,23225.0
2023-01-26 13:40:00,32.69,32.72,32.69,32.7,32232.0,31.7946,31.8238,31.7946,31.8043,32232.0
2023-01-26 13:45:00,32.69,32.69,32.64,32.65,11665.0,31.7946,31.7946,31.746,31.7557,11665.0
2023-01-26 13:50:00,32.65,32.65,32.6,32.61,22378.0,31.7557,31.7557,31.7071,31.7168,22378.0
2023-01-26 13:55:00,32.6,32.62,32.57,32.57,22469.0,31.7071,31.7265,31.6779,31.6779,22469.0
2023-01-26 14:00:00,32.57,32.57,32.55,32.55,16171.0,31.6779,31.6779,31.6584,31.6584,16171.0
2023-01-26 14:05:00,32.54,32.55,32.52,32.55,30748.0,31.6487,31.6584,31.6293,31.6584,30748.0
2023-01-26 14:10:00,32.55,32.56,32.55,32.56,9909.0,31.6584,31.6682,31.6584,31.6682,9909.0
2023-01-26 14:15:00,32.55,32.66,32.53,32.66,88983.0,31.6584,31.7654,31.639,31.7654,88983.0
2023-01-26 14:20:00,32.66,32.73,32.66,32.67,46140.0,31.7654,31.8335,31.7654,31.7752,46140.0
2023-01-26 14:25:00,32.67,32.67,32.63,32.65,10969.0,31.7752,31.7752,31.7363,31.7557,10969.0
2023-01-26 14:30:00,32.65,32.68,32.64,32.65,12024.0,31.7557,31.7849,31.746,31.7557,12024.0
2023-01-26 14:35:00,32.65,32.67,32.64,32.67,13601.0,31.7557,31.7752,31.746,31.7752,13601.0
2023-01-26 14:40:00,32.68,32.69,32.66,32.66,15559.0,31.7849,31.7946,31.7654,31.7654,15559.0
2023-01-26 14:45:00,32.67,32.7,32.67,32.7,10495.0,31.7752,31.8043,31.7752,31.8043,10495.0
2023-01-26 14:50:00,32.7,32.71,32.68,32.71,17324.0,31.8043,31.8141,31.7849,31.8141,17324.0
2023-01-26 14:55:00,32.71,32.75,32.71,32.75,23885.0,31.8141,31.853,31.8141,31.853,23885.0
2023-01-26 15:00:00,32.74,32.74,32.72,32.72,7966.0,31.8432,31.8432,31.8238,31.8238,7966.0
2023-01-26 15:05:00,32.71,32.73,32.68,32.69,36110.0,31.8141,31.8335,31.7849,31.7946,36110.0
2023-01-26 15:10:00,32.69,32.73,32.67,32.69,20020.0,31.7946,31.8335,31.7752,31.7946,20020.0
2023-01-26 15:15:00,32.7,32.7,32.68,32.7,9801.0,31.8043,31.8043,31.7849,31.8043,9801.0
2023-01-26 15:20:00,32.7,32.72,32.7,32.72,22488.0,31.8043,31.8238,31.8043,31.8238,22488.0
2023-01-26 15:25:00,32.72,32.73,32.69,32.69,27371.0,31.8238,31.8335,31.7946,31.7946,27371.0
2023-01-26 15:30:00,32.69,32.72,32.67,32.7,31190.0,31.7946,31.8238,31.7752,31.8043,31190.0
2023-01-26 15:35:00,32.69,32.72,32.69,32.72,59076.0,31.7946,31.8238,31.7946,31.8238,59076.0
2023-01-26 15:40:00,32.72,32.74,32.71,32.72,74286.0,31.8238,31.8432,31.8141,31.8238,74286.0
2023-01-26 15:45:00,32.72,32.75,32.7,32.74,39898.0,31.8238,31.853,31.8043,31.8432,39898.0
2023-01-26 15:50:00,32.74,32.77,32.73,32.74,60634.0,31.8432,31.8724,31.8335,31.8432,60634.0
2023-01-26 15:55:00,32.74,32.77,32.73,32.76,171101.0,31.8432,31.8724,31.8335,31.8627,171101.0
2023-01-27 09:30:00,32.6,32.6,32.33,32.33,232021.0,31.7071,31.7071,31.4445,31.4445,232021.0
2023-01-27 09:35:00,32.32,32.38,32.29,32.38,85114.0,31.4347,31.4931,31.4056,31.4931,85114.0
2023-01-27 09:40:00,32.37,32.43,32.35,32.36,53946.0,31.4834,31.5417,31.4639,31.4737,53946.0
2023-01-27 09:45:00,32.36,32.52,32.36,32.46,35445.0,31.4737,31.6293,31.4737,31.5709,35445.0
2023-01-27 09:50:00,32.47,32.52,32.44,32.46,19120.0,31.5806,31.6293,31.5515,31.5709,19120.0
2023-01-27 09:55:00,32.45,32.45,32.38,32.42,21841.0,31.5612,31.5612,31.4931,31.532,21841.0
2023-01-27 10:00:00,32.44,32.5,32.38,32.48,29945.0,31.5515,31.6098,31.4931,31.5904,29945.0
2023-01-27 10:05:00,32.48,32.63,32.48,32.55,45738.0,31.5904,31.7363,31.5904,31.6584,45738.0
2023-01-27 10:10:00,32.55,32.57,32.48,32.53,25902.0,31.6584,31.6779,31.5904,31.639,25902.0
2023-01-27 10:15:00,32.54,32.56,32.43,32.43,33800.0,31.6487,31.6682,31.5417,31.5417,33800.0
2023-01-27 10:20:00,32.44,32.45,32.35,32.37,40704.0,31.5515,31.5612,31.4639,31.4834,40704.0
2023-01-27 10:25:00,32.37,32.4,32.35,32.38,35850.0,31.4834,31.5126,31.4639,31.4931,35850.0
2023-01-27 10:30:00,32.38,32.43,32.35,32.38,25201.0,31.4931,31.5417,31.4639,31.4931,25201.0
2023-01-27 10:35:00,32.38,32.41,32.33,32.33,35913.0,31.4931,31.5223,31.4445,31.4445,35913.0
2023-01-27 10:40:00,32.33,32.37,32.3,32.31,65256.0,31.4445,31.4834,31.4153,31.425,65256.0
2023-01-27 10:45:00,32.31,32.32,32.11,32.17,169246.0,31.425,31.4347,31.2305,31.2889,169246.0
2023-01-27 10:50:00,32.17,32.17,32.09,32.13,45941.0,31.2889,31.2889,31.211,31.25,45941.0
2023-01-27 10:55:00,32.11,32.2,32.1,32.18,39378.0,31.2305,31.318,31.2208,31.2986,39378.0
2023-01-27 11:00:00,32.18,32.24,32.16,32.23,27304.0,31.2986,31.3569,31.2791,31.3472,27304.0
2023-01-27 11:05:00,32.23,32.23,32.19,32.2,12443.0,31.3472,31.3472,31.3083,31.318,12443.0
2023-01-27 11:10:00,32.2,32.25,32.19,32.23,33606.0,31.318,31.3667,31.3083,31.3472,33606.0
2023-01-27 11:15:00,32.23,32.33,32.21,32.32,79677.0,31.3472,31.4445,31.3278,31.4347,79677.0
2023-01-27 11:20:00,32.32,32.35,32.3,32.34,58546.0,31.4347,31.4639,31.4153,31.4542,58546.0
2023-01-27 11:25:00,32.35,32.37,32.27,32.27,37779.0,31.4639,31.4834,31.3861,31.3861,37779.0
2023-01-27 11:30:00,32.27,32.3,32.25,32.29,32329.0,31.3861,31.4153,31.3667,31.4056,32329.0
2023-01-27 11:35:00,32.3,32.33,32.27,32.27,25860.0,31.4153,31.4445,31.3861,31.3861,25860.0
2023-01-27 11:40:00,32.25,32.35,32.25,32.33,42016.0,31.3667,31.4639,31.3667,31.4445,42016.0
2023-01-27 11:45:00,32.33,32.34,32.27,32.29,9825.0,31.4445,31.4542,31.3861,31.4056,9825.0
2023-01-27 11:50:00,32.3,32.31,32.23,32.24,19448.0,31.4153,31.425,31.3472,31.3569,19448.0
2023-01-27 11:55:00,32.24,32.26,32.23,32.23,15183.0,31.3569,31.3764,31.3472,31.3472,15183.0
2023-01-27 12:00:00,32.22,32.27,32.21,32.23,13659.0,31.3375,31.3861,31.3278,31.3472,13659.0
2023-01-27 12:05:00,32.23,32.27,32.23,32.26,18870.0,31.3472,31.3861,31.3472,31.3764,18870.0
2023-01-27 12:10:00,32.27,32.32,32.27,32.31,14571.0,31.3861,31.4347,31.3861,31.425,14571.0
2023-01-27 12:15:00,32.33,32.37,32.31,32.35,71444.0,31.4445,31.4834,31.425,31.4639,71444.0
2023-01-27 12:20:00,32.36,32.36,32.31,32.33,32324.0,31.4737,31.4737,31.425,31.4445,32324.0
2023-01-27 12:25:00,32.33,32.34,32.27,32.27,59000.0,31.4445,31.4542,31.3861,31.3861,59000.0
2023-01-27 12:30:00,32.27,32.33,32.27,32.31,21825.0,31.3861,31.4445,31.3861,31.425,21825.0
2023-01-27 12:35:00,32.32,32.38,32.32,32.37,22624.0,31.4347,31.4931,31.4347,31.4834,22624.0
2023-01-27 12:40:00,32.37,32.38,32.37,32.37,7371.0,31.4834,31.4931,31.4834,31.4834,7371.0
2023-01-27 12:45:00,32.37,32.4,32.35,32.35,29407.0,31.4834,31.5126,31.4639,31.4639,29407.0
2023-01-27 12:50:00,32.35,32.38,32.35,32.38,16886.0,31.4639,31.4931,31.4639,31.4931,16886.0
2023-01-27 12:55:00,32.38,32.38,32.34,32.35,28911.0,31.4931,31.4931,31.4542,31.4639,28911.0
2023-01-27 13:00:00,32.36,32.37,32.3,32.34,12024.0,31.4737,31.4834,31.4153,31.4542,12024.0
2023-01-27 13:05:00,32.35,32.38,32.32,32.32,10018.0,31.4639,31.4931,31.4347,31.4347,10018.0
2023-01-27 13:10:00,32.3,32.33,32.3,32.32,7031.0,31.4153,31.4445,31.4153,31.4347,7031.0
2023-01-27 13:15:00,32.32,32.34,32.29,32.34,21925.0,31.4347,31.4542,31.4056,31.4542,21925.0
2023-01-27 13:20:00,32.34,32.37,32.32,32.34,14043.0,31.4542,31.4834,31.4347,31.4542,14043.0
2023-01-27 13:25:00,32.34,32.35,32.33,32.34,10874.0,31.4542,31.4639,31.4445,31.4542,10874.0
2023-01-27 13:30:00,32.34,32.37,32.34,32.36,8265.0,31.4542,31.4834,31.4542,31.4737,8265.0
2023-01-27 13:35:00,32.35,32.37,32.34,32.37,14622.0,31.4639,31.4834,31.4542,31.4834,14622.0
2023-01-27 13:40:00,32.37,32.41,32.34,32.41,15220.0,31.4834,31.5223,31.4542,31.5223,15220.0
2023-01-27 13:45:00,32.41,32.44,32.4,32.42,16941.0,31.5223,31.5515,31.5126,31.532,16941.0
2023-01-27 13:50:00,32.42,32.43,32.38,32.4,20072.0,31.532,31.5417,31.4931,31.5126,20072.0
2023-01-27 13:55:00,32.4,32.42,32.38,32.42,7161.0,31.5126,31.532,31.4931,31.532,7161.0
2023-01-27 14:00:00,32.42,32.47,32.41,32.47,19643.0,31.532,31.5806,31.5223,31.5806,19643.0
2023-01-27 14:05:00,32.47,32.49,32.42,32.46,10484.0,31.5806,31.6001,31.532,31.5709,10484.0
2023-01-27 14:10:00,32.46,32.47,32.43,32.45,7848.0,31.5709,31.5806,31.5417,31.5612,7848.0
2023-01-27 14:15:00,32.45,32.45,32.41,32.41,34758.0,31.5612,31.5612,31.5223,31.5223,34758.0
2023-01-27 14:20:00,32.41,32.42,32.38,32.38,17520.0,31.5223,31.532,31.4931,31.4931,17520.0
2023-01-27 14:25:00,32.38,32.48,32.38,32.47,39278.0,31.4931,31.5904,31.4931,31.5806,39278.0
2023-01-27 14:30:00,32.47,32.47,32.43,32.45,16693.0,31.5806,31.5806,31.5417,31.5612,16693.0
2023-01-27 14:35:00,32.44,32.46,32.44,32.45,12143.0,31.5515,31.5709,31.5515,31.5612,12143.0
2023-01-27 14:40:00,32.45,32.45,32.42,32.43,8358.0,31.5612,31.5612,31.532,31.5417,8358.0
2023-01-27 14:45:00,32.42,32.45,32.41,32.45,18292.0,31.532,31.5612,31.5223,31.5612,18292.0
2023-01-27 14:50:00,32.45,32.45,32.42,32.42,7124.0,31.5612,31.5612,31.532,31.532,7124.0
2023-01-27 14:55:00,32.42,32.42,32.4,32.4,18619.0,31.532,31.532,31.5126,31.5126,18619.0
2023-01-27 15:00:00,32.4,32.44,32.4,32.43,20429.0,31.5126,31.5515,31.5126,31.5417,20429.0
2023-01-27 15:05:00,32.44,32.44,32.41,32.41,23913.0,31.5515,31.5515,31.5223,31.5223,23913.0
2023-01-27 15:10:00,32.42,32.43,32.4,32.4,15495.0,31.532,31.5417,31.5126,31.5126,15495.0
2023-01-27 15:15:00,32.4,32.43,32.4,32.43,18475.0,31.5126,31.5417,31.5126,31.5417,18475.0
2023-01-27 15:20:00,32.42,32.43,32.41,32.42,11135.0,31.532,31.5417,31.5223,31.532,11135.0
2023-01-27 15:25:00,32.41,32.41,32.4,32.41,14824.0,31.5223,31.5223,31.5126,31.5223,14824.0
2023-01-27 15:30:00,32.41,32.41,32.38,32.38,33925.0,31.5223,31.5223,31.4931,31.4931,33925.0
2023-01-27 15:35:00,32.38,32.39,32.38,32.38,20685.0,31.4931,31.5028,31.4931,31.4931,20685.0
2023-01-27 15:40:00,32.38,32.38,32.34,32.35,36877.0,31.4931,31.4931,31.4542,31.4639,36877.0
2023-01-27 15:45:00,32.34,32.35,32.33,32.33,26356.0,31.4542,31.4639,31.4445,31.4445,26356.0
2023-01-27 15:50:00,32.34,32.34,32.3,32.34,35199.0,31.4542,31.4542,31.4153,31.4542,35199.0
2023-01-27 15:55:00,32.34,32.35,32.31,32.34,119532.0,31.4542,31.4639,31.425,31.4542,119532.0
2023-01-30 09:30:00,32.16,32.21,32.11,32.2,147904.0,31.2791,31.3278,31.2305,31.318,147904.0
2023-01-30 09:35:00,32.2,32.21,32.11,32.15,136290.0,31.318,31.3278,31.2305,31.2694,136290.0
2023-01-30 09:40:00,32.15,32.2,32.14,32.16,24921.0,31.2694,31.318,31.2597,31.2791,24921.0
2023-01-30 09:45:00,32.17,32.3,32.17,32.28,32636.0,31.2889,31.4153,31.2889,31.3958,32636.0
2023-01-30 09:50:00,32.27,32.31,32.19,32.19,24551.0,31.3861,31.425,31.3083,31.3083,24551.0
2023-01-30 09:55:00,32.19,32.21,32.17,32.19,11106.0,31.3083,31.3278,31.2889,31.3083,11106.0
2023-01-30 10:00:00,32.19,32.28,32.18,32.27,18314.0,31.3083,31.3958,31.2986,31.3861,18314.0
2023-01-30 10:05:00,32.27,32.27,32.19,32.2,17101.0,31.3861,31.3861,31.3083,31.318,17101.0
2023-01-30 10:10:00,32.21,32.28,32.19,32.28,27926.0,31.3278,31.3958,31.3083,31.3958,27926.0
2023-01-30 10:15:00,32.28,32.32,32.25,32.32,9040.0,31.3958,31.4347,31.3667,31.4347,9040.0
2023-01-30 10:20:00,32.32,32.35,32.27,32.27,19078.0,31.4347,31.4639,31.3861,31.3861,19078.0
2023-01-30 10:25:00,32.27,32.35,32.27,32.35,15292.0,31.3861,31.4639,31.3861,31.4639,15292.0
2023-01-30 10:30:00,32.36,32.37,32.28,32.31,30791.0,31.4737,31.4834,31.3958,31.425,30791.0
2023-01-30 10:35:00,32.31,32.31,32.23,32.25,11356.0,31.425,31.425,31.3472,31.3667,11356.0
2023-01-30 10:40:00,32.24,32.24,32.17,32.17,37868.0,31.3569,31.3569,31.2889,31.2889,37868.0
2023-01-30 10:45:00,32.16,32.19,32.12,32.19,57835.0,31.2791,31.3083,31.2402,31.3083,57835.0
2023-01-30 10:50:00,32.2,32.25,32.19,32.19,20193.0,31.318,31.3667,31.3083,31.3083,20193.0
2023-01-30 10:55:00,32.18,32.22,32.17,32.22,11074.0,31.2986,31.3375,31.2889,31.3375,11074.0
2023-01-30 11:00:00,32.22,32.23,32.16,32.16,35935.0,31.3375,31.3472,31.2791,31.2791,35935.0
2023-01-30 11:05:00,32.16,32.19,32.14,32.18,50741.0,31.2791,31.3083,31.2597,31.2986,50741.0
2023-01-30 11:10:00,32.19,32.22,32.19,32.2,50527.0,31.3083,31.3375,31.3083,31.318,50527.0
2023-01-30 11:15:00,32.2,32.22,32.18,32.22,21611.0,31.318,31.3375,31.2986,31.3375,21611.0
2023-01-30 11:20:00,32.23,32.23,32.14,32.15,19312.0,31.3472,31.3472,31.2597,31.2694,19312.0
2023-01-30 11:25:00,32.16,32.18,32.15,32.18,8363.0,31.2791,31.2986,31.2694,31.2986,8363.0
2023-01-30 11:30:00,32.17,32.19,32.14,32.18,18290.0,31.2889,31.3083,31.2597,31.2986,18290.0
2023-01-30 11:35:00,32.19,32.19,32.15,32.17,20321.0,31.3083,31.3083,31.2694,31.2889,20321.0
2023-01-30 11:40:00,32.17,32.19,32.15,32.15,27416.0,31.2889,31.3083,31.2694,31.2694,27416.0
2023-01-30 11:45:00,32.15,32.2,32.14,32.2,10632.0,31.2694,31.318,31.2597,31.318,10632.0
2023-01-30 11:50:00,32.2,32.22,32.19,32.2,21989.0,31.318,31.3375,31.3083,31.318,21989.0
2023-01-30 11:55:00,32.18,32.23,32.16,32.23,41569.0,31.2986,31.3472,31.2791,31.3472,41569.0
2023-01-30 12:00:00,32.23,32.23,32.19,32.2,11625.0,31.3472,31.3472,31.3083,31.318,11625.0
2023-01-30 12:05:00,32.21,32.23,32.18,32.18,7709.0,31.3278,31.3472,31.2986,31.2986,7709.0
2023-01-30 12:10:00,32.17,32.17,32.15,32.17,19978.0,31.2889,31.2889,31.2694,31.2889,19978.0
2023-01-30 12:15:00,32.17,32.17,32.13,32.15,8809.0,31.2889,31.2889,31.25,31.2694,8809.0
2023-01-30 12:20:00,32.15,32.16,32.13,32.13,12977.0,31.2694,31.2791,31.25,31.25,12977.0
2023-01-30 12:25:00,32.13,32.13,32.06,32.09,21237.0,31.25,31.25,31.1819,31.211,21237.0
2023-01-30 12:30:00,32.08,32.08,32.06,32.06,9092.0,31.2013,31.2013,31.1819,31.1819,9092.0
2023-01-30 12:35:00,32.06,32.12,32.06,32.09,27166.0,31.1819,31.2402,31.1819,31.211,27166.0
2023-01-30 12:40:00,32.09,32.15,32.09,32.11,26811.0,31.211,31.2694,31.211,31.2305,26811.0
2023-01-30 12:45:00,32.12,32.12,32.05,32.06,27020.0,31.2402,31.2402,31.1721,31.1819,27020.0
2023-01-30 12:50:00,32.05,32.05,32.04,32.04,7301.0,31.1721,31.1721,31.1624,31.1624,7301.0
2023-01-30 12:55:00,32.04,32.07,32.03,32.06,16319.0,31.1624,31.1916,31.1527,31.1819,16319.0
2023-01-30 13:00:00,32.06,32.06,32.02,32.03,10153.0,31.1819,31.1819,31.143,31.1527,10153.0
2023-01-30 13:05:00,32.03,32.05,32.0,32.01,18826.0,31.1527,31.1721,31.1235,31.1332,18826.0
2023-01-30 13:10:00,32.0,32.0,31.99,31.99,6929.0,31.1235,31.1235,31.1138,31.1138,6929.0
2023-01-30 13:15:00,32.0,32.06,31.99,32.05,3850.0,31.1235,31.1819,31.1138,31.1721,3850.0
2023-01-30 13:20:00,32.05,32.05,32.04,32.04,4302.0,31.1721,31.1721,31.1624,31.1624,4302.0
2023-01-30 13:25:00,32.04,32.04,32.03,32.04,4800.0,31.1624,31.1624,31.1527,31.1624,4800.0
2023-01-30 13:30:00,32.03,32.03,31.97,31.99,5580.0,31.1527,31.1527,31.0943,31.1138,5580.0
2023-01-30 13:35:00,31.98,32.01,31.97,31.99,19793.0,31.1041,31.1332,31.0943,31.1138,19793.0
2023-01-30 13:40:00,31.99,32.0,31.97,31.97,34796.0,31.1138,31.1235,31.0943,31.0943,34796.0
2023-01-30 13:45:00,31.97,31.99,31.96,31.99,23122.0,31.0943,31.1138,31.0846,31.1138,23122.0
2023-01-30 13:50:00,32.0,32.0,31.98,31.99,9713.0,31.1235,31.1235,31.1041,31.1138,9713.0
2023-01-30 13:55:00,31.98,32.01,31.98,32.0,27456.0,31.1041,31.1332,31.1041,31.1235,27456.0
2023-01-30 14:00:00,32.0,32.0,31.98,32.0,7143.0,31.1235,31.1235,31.1041,31.1235,7143.0
2023-01-30 14:05:00,32.0,32.01,31.96,31.96,9289.0,31.1235,31.1332,31.0846,31.0846,9289.0
2023-01-30 14:10:00,31.97,31.98,31.93,31.93,6845.0,31.0943,31.1041,31.0554,31.0554,6845.0
2023-01-30 14:15:00,31.93,31.98,31.93,31.98,42754.0,31.0554,31.1041,31.0554,31.1041,42754.0
2023-01-30 14:20:00,31.97,32.0,31.94,31.99,15491.0,31.0943,31.1235,31.0652,31.1138,15491.0
2023-01-30 14:25:00,31.98,32.0,31.96,31.98,47783.0,31.1041,31.1235,31.0846,31.1041,47783.0
2023-01-30 14:30:00,31.97,31.97,31.93,31.93,6930.0,31.0943,31.0943,31.0554,31.0554,6930.0
2023-01-30 14:35:00,31.93,31.95,31.91,31.95,19695.0,31.0554,31.0749,31.036,31.0749,19695.0
2023-01-30 14:40:00,31.95,31.96,31.95,31.95,7404.0,31.0749,31.0846,31.0749,31.0749,7404.0
2023-01-30 14:45:00,31.94,31.95,31.89,31.93,75786.0,31.0652,31.0749,31.0165,31.0554,75786.0
2023-01-30 14:50:00,31.92,31.93,31.91,31.91,9350.0,31.0457,31.0554,31.036,31.036,9350.0
2023-01-30 14:55:00,31.9,31.94,31.88,31.93,17315.0,31.0263,31.0652,31.0068,31.0554,17315.0
2023-01-30 15:00:00,31.93,31.96,31.93,31.95,18783.0,31.0554,31.0846,31.0554,31.0749,18783.0
2023-01-30 15:05:00,31.95,31.95,31.89,31.93,16472.0,31.0749,31.0749,31.0165,31.0554,16472.0
2023-01-30 15:10:00,31.93,31.93,31.89,31.89,18864.0,31.0554,31.0554,31.0165,31.0165,18864.0
2023-01-30 15:15:00,31.89,31.9,31.85,31.88,29742.0,31.0165,31.0263,30.9776,31.0068,29742.0
2023-01-30 15:20:00,31.88,31.9,31.88,31.89,18258.0,31.0068,31.0263,31.0068,31.0165,18258.0
2023-01-30 15:25:00,31.89,31.89,31.86,31.88,21061.0,31.0165,31.0165,30.9873,31.0068,21061.0
2023-01-30 15:30:00,31.87,31.93,31.86,31.91,31776.0,30.9971,31.0554,30.9873,31.036,31776.0
2023-01-30 15:35:00,31.91,31.95,31.91,31.94,29322.0,31.036,31.0749,31.036,31.0652,29322.0
2023-01-30 15:40:00,31.93,31.95,31.91,31.93,38909.0,31.0554,31.0749,31.036,31.0554,38909.0
2023-01-30 15:45:00,31.93,31.93,31.88,31.88,50335.0,31.0554,31.0554,31.0068,31.0068,50335.0
2023-01-30 15:50:00,31.88,31.89,31.86,31.87,53513.0,31.0068,31.0165,30.9873,30.9971,53513.0
2023-01-30 15:55:00,31.86,31.86,31.83,31.84,102934.0,30.9873,30.9873,30.9582,30.9679,102934.0
2023-01-31 09:30:00,31.65,31.73,31.6,31.72,276677.0,30.7831,30.8609,30.7345,30.8512,276677.0
2023-01-31 09:35:00,31.72,31.76,31.55,31.56,138829.0,30.8512,30.8901,30.6858,30.6956,138829.0
2023-01-31 09:40:00,31.57,31.72,31.56,31.66,50715.0,30.7053,30.8512,30.6956,30.7928,50715.0
2023-01-31 09:45:00,31.66,31.74,31.57,31.73,78398.0,30.7928,30.8706,30.7053,30.8609,78398.0
2023-01-31 09:50:00,31.73,31.78,31.67,31.67,36552.0,30.8609,30.9095,30.8026,30.8026,36552.0
2023-01-31 09:55:00,31.67,31.71,31.64,31.7,32260.0,30.8026,30.8415,30.7734,30.8317,32260.0
2023-01-31 10:00:00,31.71,31.79,31.71,31.71,84346.0,30.8415,30.9193,30.8415,30.8415,84346.0
2023-01-31 10:05:00,31.71,31.71,31.59,31.6,33490.0,30.8415,30.8415,30.7247,30.7345,33490.0
2023-01-31 10:10:00,31.6,31.63,31.57,31.63,19661.0,30.7345,30.7636,30.7053,30.7636,19661.0
2023-01-31 10:15:00,31.64,31.68,31.63,31.65,10707.0,30.7734,30.8123,30.7636,30.7831,10707.0
2023-01-31 10:20:00,31.66,31.67,31.61,31.66,12373.0,30.7928,30.8026,30.7442,30.7928,12373.0
2023-01-31 10:25:00,31.65,31.65,31.54,31.6,66648.0,30.7831,30.7831,30.6761,30.7345,66648.0
2023-01-31 10:30:00,31.61,31.75,31.6,31.74,65583.0,30.7442,30.8804,30.7345,30.8706,65583.0
2023-01-31 10:35:00,31.74,31.84,31.73,31.84,67809.0,30.8706,30.9679,30.8609,30.9679,67809.0
2023-01-31 10:40:00,31.84,31.93,31.84,31.91,92183.0,30.9679,31.0554,30.9679,31.036,92183.0
2023-01-31 10:45:00,31.92,31.93,31.88,31.92,45867.0,31.0457,31.0554,31.0068,31.0457,45867.0
2023-01-31 10:50:00,31.93,31.94,31.87,31.9,36481.0,31.0554,31.0652,30.9971,31.0263,36481.0
2023-01-31 10:55:00,31.91,31.95,31.91,31.94,29655.0,31.036,31.0749,31.036,31.0652,29655.0
2023-01-31 11:00:00,31.94,31.98,31.94,31.95,29856.0,31.0652,31.1041,31.0652,31.0749,29856.0
2023-01-31 11:05:00,31.96,32.0,31.96,31.98,38704.0,31.0846,31.1235,31.0846,31.1041,38704.0
2023-01-31 11:10:00,31.98,32.01,31.96,31.97,25914.0,31.1041,31.1332,31.0846,31.0943,25914.0
2023-01-31 11:15:00,31.98,32.0,31.94,31.94,32492.0,31.1041,31.1235,31.0652,31.0652,32492.0
2023-01-31 11:20:00,31.95,31.97,31.93,31.93,21905.0,31.0749,31.0943,31.0554,31.0554,21905.0
2023-01-31 11:25:00,31.93,32.0,31.92,31.98,20309.0,31.0554,31.1235,31.0457,31.1041,20309.0
2023-01-31 11:30:00,31.98,32.02,31.98,32.0,25757.0,31.1041,31.143,31.1041,31.1235,25757.0
2023-01-31 11:35:00,32.0,32.03,32.0,32.02,19677.0,31.1235,31.1527,31.1235,31.143,19677.0
2023-01-31 11:40:00,32.02,32.03,32.01,32.02,33698.0,31.143,31.1527,31.1332,31.143,33698.0
2023-01-31 11:45:00,32.02,32.03,31.96,31.98,36334.0,31.143,31.1527,31.0846,31.1041,36334.0
2023-01-31 11:50:00,31.98,32.01,31.97,31.98,19688.0,31.1041,31.1332,31.0943,31.1041,19688.0
2023-01-31 11:55:00,31.98,32.0,31.97,31.98,23921.0,31.1041,31.1235,31.0943,31.1041,23921.0
2023-01-31 12:00:00,31.98,32.01,31.93,31.96,45149.0,31.1041,31.1332,31.0554,31.0846,45149.0
2023-01-31 12:05:00,31.97,31.98,31.96,31.98,7004.0,31.0943,31.1041,31.0846,31.1041,7004.0
2023-01-31 12:10:00,31.98,31.98,31.92,31.95,25309.0,31.1041,31.1041,31.0457,31.0749,25309.0
2023-01-31 12:15:00,31.95,32.0,31.95,32.0,29230.0,31.0749,31.1235,31.0749,31.1235,29230.0
2023-01-31 12:20:00,32.0,32.02,31.99,32.0,26311.0,31.1235,31.143,31.1138,31.1235,26311.0
2023-01-31 12:25:00,32.0,32.0,31.97,31.99,10001.0,31.1235,31.1235,31.0943,31.1138,10001.0
2023-01-31 12:30:00,32.0,32.0,31.96,31.99,9792.0,31.1235,31.1235,31.0846,31.1138,9792.0
2023-01-31 12:35:00,32.0,32.0,31.96,31.97,17455.0,31.1235,31.1235,31.0846,31.0943,17455.0
2023-01-31 12:40:00,31.97,31.98,31.95,31.95,2786.0,31.0943,31.1041,31.0749,31.0749,2786.0
2023-01-31 12:45:00,31.94,31.98,31.94,31.96,10421.0,31.0652,31.1041,31.0652,31.0846,10421.0
2023-01-31 12:50:00,31.97,31.98,31.96,31.96,6954.0,31.0943,31.1041,31.0846,31.0846,6954.0
2023-01-31 12:55:00,31.96,31.96,31.92,31.92,11986.0,31.0846,31.0846,31.0457,31.0457,11986.0
2023-01-31 13:00:00,31.92,31.93,31.89,31.92,7294.0,31.0457,31.0554,31.0165,31.0457,7294.0
2023-01-31 13:05:00,31.92,31.96,31.91,31.96,12624.0,31.0457,31.0846,31.036,31.0846,12624.0
2023-01-31 13:10:00,31.95,31.95,31.93,31.93,11147.0,31.0749,31.0749,31.0554,31.0554,11147.0
2023-01-31 13:15:00,31.93,31.93,31.9,31.9,11906.0,31.0554,31.0554,31.0263,31.0263,11906.0
2023-01-31 13:20:00,31.9,31.9,31.84,31.86,12468.0,31.0263,31.0263,30.9679,30.9873,12468.0
2023-01-31 13:25:00,31.86,31.91,31.86,31.89,12270.0,30.9873,31.036,30.9873,31.0165,12270.0
2023-01-31 13:30:00,31.9,31.91,31.9,31.9,7106.0,31.0263,31.036,31.0263,31.0263,7106.0
2023-01-31 13:35:00,31.89,31.89,31.85,31.86,8678.0,31.0165,31.0165,30.9776,30.9873,8678.0
2023-01-31 13:40:00,31.86,31.89,31.86,31.88,12085.0,30.9873,31.0165,30.9873,31.0068,12085.0
2023-01-31 13:45:00,31.87,31.89,31.87,31.88,3639.0,30.9971,31.0165,30.9971,31.0068,3639.0
2023-01-31 13:50:00,31.88,31.89,31.87,31.88,14444.0,31.0068,31.0165,30.9971,31.0068,14444.0
2023-01-31 13:55:00,31.86,31.89,31.86,31.89,17309.0,30.9873,31.0165,30.9873,31.0165,17309.0
2023-01-31 14:00:00,31.89,31.91,31.89,31.89,14739.0,31.0165,31.036,31.0165,31.0165,14739.0
2023-01-31 14:05:00,31.89,31.91,31.89,31.91,7338.0,31.0165,31.036,31.0165,31.036,7338.0
2023-01-31 14:10:00,31.91,31.91,31.88,31.88,4480.0,31.036,31.036,31.0068,31.0068,4480.0
2023-01-31 14:15:00,31.87,31.89,31.86,31.87,14759.0,30.9971,31.0165,30.9873,30.9971,14759.0
2023-01-31 14:20:00,31.86,31.89,31.86,31.87,12840.0,30.9873,31.0165,30.9873,30.9971,12840.0
2023-01-31 14:25:00,31.88,31.89,31.86,31.88,17207.0,31.0068,31.0165,30.9873,31.0068,17207.0
2023-01-31 14:30:00,31.88,31.89,31.87,31.87,6043.0,31.0068,31.0165,30.9971,30.9971,6043.0
2023-01-31 14:35:00,31.89,31.89,31.85,31.85,15934.0,31.0165,31.0165,30.9776,30.9776,15934.0
2023-01-31 14:40:00,31.84,31.87,31.84,31.87,10232.0,30.9679,30.9971,30.9679,30.9971,10232.0
2023-01-31 14:45:00,31.87,31.89,31.86,31.89,13930.0,30.9971,31.0165,30.9873,31.0165,13930.0
2023-01-31 14:50:00,31.89,31.9,31.89,31.89,10521.0,31.0165,31.0263,31.0165,31.0165,10521.0
2023-01-31 14:55:00,31.89,31.89,31.87,31.88,13065.0,31.0165,31.0165,30.9971,31.0068,13065.0
2023-01-31 15:00:00,31.88,31.91,31.88,31.89,13074.0,31.0068,31.036,31.0068,31.0165,13074.0
2023-01-31 15:05:00,31.89,31.93,31.89,31.93,14831.0,31.0165,31.0554,31.0165,31.0554,14831.0
2023-01-31 15:10:00,31.93,31.94,31.89,31.9,25835.0,31.0554,31.0652,31.0165,31.0263,25835.0
2023-01-31 15:15:00,31.9,31.91,31.89,31.9,23129.0,31.0263,31.036,31.0165,31.0263,23129.0
2023-01-31 15:20:00,31.91,31.95,31.91,31.93,25172.0,31.036,31.0749,31.036,31.0554,25172.0
2023-01-31 15:25:00,31.93,31.95,31.93,31.94,13380.0,31.0554,31.0749,31.0554,31.0652,13380.0
2023-01-31 15:30:00,31.94,31.96,31.94,31.95,11229.0,31.0652,31.0846,31.0652,31.0749,11229.0
2023-01-31 15:35:00,31.95,31.95,31.9,31.91,57757.0,31.0749,31.0749,31.0263,31.036,57757.0
2023-01-31 15:40:00,31.92,31.95,31.91,31.95,55255.0,31.0457,31.0749,31.036,31.0749,55255.0
2023-01-31 15:45:00,31.96,31.98,31.93,31.93,20789.0,31.0846,31.1041,31.0554,31.0554,20789.0
2023-01-31 15:50:00,31.94,31.98,31.94,31.98,40608.0,31.0652,31.1041,31.0652,31.1041,40608.0
2023-01-31 15:55:00,31.98,32.0,31.98,31.99,162117.0,31.1041,31.1235,31.1041,31.1138,162117.0
2023-02-01 09:30:00,31.99,32.0,31.82,32.0,128733.0,31.1138,31.1235,30.9484,31.1235,128733.0
2023-02-01 09:35:00,31.97,32.05,31.95,32.01,19786.0,31.0943,31.1721,31.0749,31.1332,19786.0
2023-02-01 09:40:00,32.0,32.05,31.95,31.97,27069.0,31.1235,31.1721,31.0749,31.0943,27069.0
2023-02-01 09:45:00,31.98,32.03,31.97,32.01,19569.0,31.1041,31.1527,31.0943,31.1332,19569.0
2023-02-01 09:50:00,31.98,32.02,31.98,32.0,19974.0,31.1041,31.143,31.1041,31.1235,19974.0
2023-02-01 09:55:00,32.01,32.02,31.95,31.99,17534.0,31.1332,31.143,31.0749,31.1138,17534.0
2023-02-01 10:00:00,32.01,32.03,31.85,31.93,171600.0,31.1332,31.1527,30.9776,31.0554,171600.0
2023-02-01 10:05:00,31.94,31.97,31.89,31.97,54767.0,31.0652,31.0943,31.0165,31.0943,54767.0
2023-02-01 10:10:00,31.97,31.99,31.94,31.98,11295.0,31.0943,31.1138,31.0652,31.1041,11295.0
2023-02-01 10:15:00,31.96,31.96,31.92,31.95,17277.0,31.0846,31.0846,31.0457,31.0749,17277.0
2023-02-01 10:20:00,31.94,31.95,31.89,31.95,54286.0,31.0652,31.0749,31.0165,31.0749,54286.0
2023-02-01 10:25:00,31.96,32.0,31.96,32.0,18895.0,31.0846,31.1235,31.0846,31.1235,18895.0
2023-02-01 10:30:00,32.0,32.06,31.99,32.02,23455.0,31.1235,31.1819,31.1138,31.143,23455.0
2023-02-01 10:35:00,32.01,32.05,31.96,32.03,17411.0,31.1332,31.1721,31.0846,31.1527,17411.0
2023-02-01 10:40:00,32.03,32.04,32.0,32.0,29352.0,31.1527,31.1624,31.1235,31.1235,29352.0
2023-02-01 10:45:00,32.0,32.05,32.0,32.02,27425.0,31.1235,31.1721,31.1235,31.143,27425.0
2023-02-01 10:50:00,32.03,32.03,31.99,32.03,17511.0,31.1527,31.1527,31.1138,31.1527,17511.0
2023-02-01 10:55:00,32.03,32.12,32.03,32.09,61143.0,31.1527,31.2402,31.1527,31.211,61143.0
2023-02-01 11:00:00,32.09,32.09,32.04,32.07,29747.0,31.211,31.211,31.1624,31.1916,29747.0
2023-02-01 11:05:00,32.07,32.08,32.02,32.02,9886.0,31.1916,31.2013,31.143,31.143,9886.0
2023-02-01 11:10:00,32.03,32.06,32.01,32.05,22237.0,31.1527,31.1819,31.1332,31.1721,22237.0
2023-02-01 11:15:00,32.06,32.06,32.01,32.01,9436.0,31.1819,31.1819,31.1332,31.1332,9436.0
2023-02-01 11:20:00,32.02,32.03,31.99,32.01,32710.0,31.143,31.1527,31.1138,31.1332,32710.0
2023-02-01 11:25:00,32.01,32.03,32.01,32.01,7217.0,31.1332,31.1527,31.1332,31.1332,7217.0
2023-02-01 11:30:00,32.0,32.01,31.98,32.01,26151.0,31.1235,31.1332,31.1041,31.1332,26151.0
2023-02-01 11:35:00,32.01,32.02,31.99,32.0,40365.0,31.1332,31.143,31.1138,31.1235,40365.0
2023-02-01 11:40:00,32.0,32.02,31.98,31.98,15216.0,31.1235,31.143,31.1041,31.1041,15216.0
2023-02-01 11:45:00,31.99,31.99,31.97,31.97,23956.0,31.1138,31.1138,31.0943,31.0943,23956.0
2023-02-01 11:50:00,31.97,31.97,31.94,31.94,21015.0,31.0943,31.0943,31.0652,31.0652,21015.0
2023-02-01 11:55:00,31.94,31.95,31.91,31.92,44644.0,31.0652,31.0749,31.036,31.0457,44644.0
2023-02-01 12:00:00,31.92,31.92,31.87,31.87,15017.0,31.0457,31.0457,30.9971,30.9971,15017.0
2023-02-01 12:05:00,31.87,31.88,31.84,31.84,12027.0,30.9971,31.0068,30.9679,30.9679,12027.0
2023-02-01 12:10:00,31.83,31.86,31.79,31.81,19293.0,30.9582,30.9873,30.9193,30.9387,19293.0
2023-02-01 12:15:00,31.8,31.81,31.78,31.79,8137.0,30.929,30.9387,30.9095,30.9193,8137.0
2023-02-01 12:20:00,31.79,31.84,31.79,31.84,5743.0,30.9193,30.9679,30.9193,30.9679,5743.0
2023-02-01 12:25:00,31.85,31.91,31.85,31.91,31962.0,30.9776,31.036,30.9776,31.036,31962.0
2023-02-01 12:30:00,31.93,31.93,31.89,31.89,10949.0,31.0554,31.0554,31.0165,31.0165,10949.0
2023-02-01 12:35:00,31.88,31.89,31.88,31.89,7296.0,31.0068,31.0165,31.0068,31.0165,7296.0
2023-02-01 12:40:00,31.89,31.91,31.87,31.87,10693.0,31.0165,31.036,30.9971,30.9971,10693.0
2023-02-01 12:45:00,31.87,31.87,31.86,31.86,11709.0,30.9971,30.9971,30.9873,30.9873,11709.0
2023-02-01 12:50:00,31.85,31.88,31.84,31.88,17154.0,30.9776,31.0068,30.9679,31.0068,17154.0
2023-02-01 12:55:00,31.89,31.93,31.89,31.89,8414.0,31.0165,31.0554,31.0165,31.0165,8414.0
2023-02-01 13:00:00,31.89,31.91,31.89,31.91,9630.0,31.0165,31.036,31.0165,31.036,9630.0
2023-02-01 13:05:00,31.91,31.92,31.9,31.91,14640.0,31.036,31.0457,31.0263,31.036,14640.0
2023-02-01 13:10:00,31.91,31.91,31.89,31.91,10802.0,31.036,31.036,31.0165,31.036,10802.0
2023-02-01 13:15:00,31.89,31.89,31.86,31.86,7697.0,31.0165,31.0165,30.9873,30.9873,7697.0
2023-02-01 13:20:00,31.85,31.87,31.84,31.87,19411.0,30.9776,30.9971,30.9679,30.9971,19411.0
2023-02-01 13:25:00,31.87,31.9,31.87,31.89,16347.0,30.9971,31.0263,30.9971,31.0165,16347.0
2023-02-01 13:30:00,31.89,31.93,31.89,31.92,16891.0,31.0165,31.0554,31.0165,31.0457,16891.0
2023-02-01 13:35:00,31.92,31.92,31.88,31.88,4782.0,31.0457,31.0457,31.0068,31.0068,4782.0
2023-02-01 13:40:00,31.88,31.88,31.84,31.84,10188.0,31.0068,31.0068,30.9679,30.9679,10188.0
2023-02-01 13:45:00,31.83,31.83,31.8,31.8,37620.0,30.9582,30.9582,30.929,30.929,37620.0
2023-02-01 13:50:00,31.79,31.8,31.78,31.8,24688.0,30.9193,30.929,30.9095,30.929,24688.0
2023-02-01 13:55:00,31.79,31.85,31.77,31.83,44234.0,30.9193,30.9776,30.8998,30.9582,44234.0
2023-02-01 14:00:00,31.82,31.83,31.66,31.79,133239.0,30.9484,30.9582,30.7928,30.9193,133239.0
2023-02-01 14:05:00,31.78,31.94,31.77,31.91,42721.0,30.9095,31.0652,30.8998,31.036,42721.0
2023-02-01 14:10:00,31.9,32.03,31.89,31.97,48325.0,31.0263,31.1527,31.0165,31.0943,48325.0
2023-02-01 14:15:00,31.96,32.0,31.92,31.94,51212.0,31.0846,31.1235,31.0457,31.0652,51212.0
2023-02-01 14:20:00,31.94,31.96,31.92,31.93,29615.0,31.0652,31.0846,31.0457,31.0554,29615.0
2023-02-01 14:25:00,31.92,31.95,31.9,31.94,27724.0,31.0457,31.0749,31.0263,31.0652,27724.0
2023-02-01 14:30:00,31.94,31.95,31.7,31.79,80698.0,31.0652,31.0749,30.8317,30.9193,80698.0
2023-02-01 14:35:00,31.77,32.22,31.76,32.21,135976.0,30.8998,31.3375,30.8901,31.3278,135976.0
2023-02-01 14:40:00,32.22,32.4,32.2,32.37,187642.0,31.3375,31.5126,31.318,31.4834,187642.0
2023-02-01 14:45:00,32.38,32.57,32.34,32.46,328840.0,31.4931,31.6779,31.4542,31.5709,328840.0
2023-02-01 14:50:00,32.46,32.67,32.46,32.61,265500.0,31.5709,31.7752,31.5709,31.7168,265500.0
2023-02-01 14:55:00,32.61,32.63,32.53,32.59,189245.0,31.7168,31.7363,31.639,31.6974,189245.0
2023-02-01 15:00:00,32.59,32.75,32.59,32.67,153571.0,31.6974,31.853,31.6974,31.7752,153571.0
2023-02-01 15:05:00,32.69,32.84,32.69,32.78,101453.0,31.7946,31.9405,31.7946,31.8821,101453.0
2023-02-01 15:10:00,32.78,32.78,32.67,32.7,94652.0,31.8821,31.8821,31.7752,31.8043,94652.0
2023-02-01 15:15:00,32.7,32.75,32.6,32.75,129985.0,31.8043,31.853,31.7071,31.853,129985.0
2023-02-01 15:20:00,32.75,32.76,32.69,32.71,107288.0,31.853,31.8627,31.7946,31.8141,107288.0
2023-02-01 15:25:00,32.72,32.85,32.72,32.85,176490.0,31.8238,31.9502,31.8238,31.9502,176490.0
2023-02-01 15:30:00,32.85,32.92,32.84,32.91,121482.0,31.9502,32.0183,31.9405,32.0086,121482.0
2023-02-01 15:35:00,32.91,32.99,32.91,32.94,130203.0,32.0086,32.0864,32.0086,32.0378,130203.0
2023-02-01 15:40:00,32.94,33.0,32.92,32.93,110176.0,32.0378,32.0961,32.0183,32.028,110176.0
2023-02-01 15:45:00,32.93,32.95,32.8,32.8,117423.0,32.028,32.0475,31.9016,31.9016,117423.0
2023-02-01 15:50:00,32.8,32.8,32.68,32.71,98431.0,31.9016,31.9016,31.7849,31.8141,98431.0
2023-02-01 15:55:00,32.7,32.77,32.7,32.76,323447.0,31.8043,31.8724,31.8043,31.8627,323447.0
2023-02-02 09:30:00,32.9,32.9,32.74,32.74,354165.0,31.9989,31.9989,31.8432,31.8432,354165.0
2023-02-02 09:35:00,32.73,32.79,32.58,32.62,139390.0,31.8335,31.8919,31.6876,31.7265,139390.0
2023-02-02 09:40:00,32.61,32.61,32.47,32.49,58597.0,31.7168,31.7168,31.5806,31.6001,58597.0
2023-02-02 09:45:00,32.48,32.51,32.34,32.38,142071.0,31.5904,31.6195,31.4542,31.4931,142071.0
2023-02-02 09:50:00,32.37,32.37,32.17,32.17,189623.0,31.4834,31.4834,31.2889,31.2889,189623.0
2023-02-02 09:55:00,32.16,32.16,31.89,31.9,133594.0,31.2791,31.2791,31.0165,31.0263,133594.0
2023-02-02 10:00:00,31.89,32.02,31.88,31.96,90149.0,31.0165,31.143,31.0068,31.0846,90149.0
2023-02-02 10:05:00,31.95,32.02,31.82,31.83,102925.0,31.0749,31.143,30.9484,30.9582,102925.0
2023-02-02 10:10:00,31.83,31.84,31.76,31.79,148324.0,30.9582,30.9679,30.8901,30.9193,148324.0
2023-02-02 10:15:00,31.79,31.96,31.77,31.94,143276.0,30.9193,31.0846,30.8998,31.0652,143276.0
2023-02-02 10:20:00,31.96,31.96,31.84,31.87,369471.0,31.0846,31.0846,30.9679,30.9971,369471.0
2023-02-02 10:25:00,31.87,31.93,31.84,31.87,57014.0,30.9971,31.0554,30.9679,30.9971,57014.0
2023-02-02 10:30:00,31.87,31.93,31.84,31.88,66708.0,30.9971,31.0554,30.9679,31.0068,66708.0
2023-02-02 10:35:00,31.89,32.0,31.88,31.95,91092.0,31.0165,31.1235,31.0068,31.0749,91092.0
2023-02-02 10:40:00,31.95,32.02,31.93,32.02,120075.0,31.0749,31.143,31.0554,31.143,120075.0
2023-02-02 10:45:00,32.02,32.05,31.98,32.02,89204.0,31.143,31.1721,31.1041,31.143,89204.0
2023-02-02 10:50:00,32.02,32.03,31.91,31.92,92502.0,31.143,31.1527,31.036,31.0457,92502.0
2023-02-02 10:55:00,31.92,32.04,31.92,32.03,75510.0,31.0457,31.1624,31.0457,31.1527,75510.0
2023-02-02 11:00:00,32.02,32.04,31.97,32.02,83106.0,31.143,31.1624,31.0943,31.143,83106.0
2023-02-02 11:05:00,32.01,32.01,31.94,31.98,31196.0,31.1332,31.1332,31.0652,31.1041,31196.0
2023-02-02 11:10:00,31.98,31.98,31.92,31.93,14073.0,31.1041,31.1041,31.0457,31.0554,14073.0
2023-02-02 11:15:00,31.93,31.95,31.86,31.87,46619.0,31.0554,31.0749,30.9873,30.9971,46619.0
2023-02-02 11:20:00,31.87,31.89,31.87,31.88,32334.0,30.9971,31.0165,30.9971,31.0068,32334.0
2023-02-02 11:25:00,31.87,31.9,31.83,31.85,12888.0,30.9971,31.0263,30.9582,30.9776,12888.0
2023-02-02 11:30:00,31.85,31.87,31.77,31.78,35698.0,30.9776,30.9971,30.8998,30.9095,35698.0
2023-02-02 11:35:00,31.77,31.77,31.61,31.67,81652.0,30.8998,30.8998,30.7442,30.8026,81652.0
2023-02-02 11:40:00,31.67,31.7,31.62,31.62,42042.0,30.8026,30.8317,30.7539,30.7539,42042.0
2023-02-02 11:45:00,31.61,31.63,31.57,31.59,54315.0,30.7442,30.7636,30.7053,30.7247,54315.0
2023-02-02 11:50:00,31.59,31.6,31.56,31.57,34272.0,30.7247,30.7345,30.6956,30.7053,34272.0
2023-02-02 11:55:00,31.56,31.64,31.55,31.64,39401.0,30.6956,30.7734,30.6858,30.7734,39401.0
2023-02-02 12:00:00,31.63,31.65,31.59,31.63,47323.0,30.7636,30.7831,30.7247,30.7636,47323.0
2023-02-02 12:05:00,31.62,31.66,31.59,31.59,38615.0,30.7539,30.7928,30.7247,30.7247,38615.0
2023-02-02 12:10:00,31.6,31.7,31.6,31.7,65133.0,30.7345,30.8317,30.7345,30.8317,65133.0
2023-02-02 12:15:00,31.71,31.72,31.65,31.65,51752.0,30.8415,30.8512,30.7831,30.7831,51752.0
2023-02-02 12:20:00,31.65,31.7,31.64,31.7,45880.0,30.7831,30.8317,30.7734,30.8317,45880.0
2023-02-02 12:25:00,31.71,31.77,31.7,31.75,95915.0,30.8415,30.8998,30.8317,30.8804,95915.0
2023-02-02 12:30:00,31.75,31.8,31.75,31.79,30366.0,30.8804,30.929,30.8804,30.9193,30366.0
2023-02-02 12:35:00,31.79,31.82,31.78,31.82,19031.0,30.9193,30.9484,30.9095,30.9484,19031.0
2023-02-02 12:40:00,31.82,31.82,31.7,31.7,89131.0,30.9484,30.9484,30.8317,30.8317,89131.0
2023-02-02 12:45:00,31.7,31.73,31.64,31.64,47078.0,30.8317,30.8609,30.7734,30.7734,47078.0
2023-02-02 12:50:00,31.63,31.63,31.58,31.59,40136.0,30.7636,30.7636,30.715,30.7247,40136.0
2023-02-02 12:55:00,31.59,31.61,31.59,31.61,23708.0,30.7247,30.7442,30.7247,30.7442,23708.0
2023-02-02 13:00:00,31.61,31.64,31.59,31.64,33968.0,30.7442,30.7734,30.7247,30.7734,33968.0
2023-02-02 13:05:00,31.64,31.65,31.61,31.61,36483.0,30.7734,30.7831,30.7442,30.7442,36483.0
2023-02-02 13:10:00,31.6,31.64,31.59,31.63,23603.0,30.7345,30.7734,30.7247,30.7636,23603.0
2023-02-02 13:15:00,31.63,31.66,31.61,31.66,19658.0,30.7636,30.7928,30.7442,30.7928,19658.0
2023-02-02 13:20:00,31.66,31.71,31.66,31.68,14092.0,30.7928,30.8415,30.7928,30.8123,14092.0
2023-02-02 13:25:00,31.68,31.7,31.66,31.68,38548.0,30.8123,30.8317,30.7928,30.8123,38548.0
2023-02-02 13:30:00,31.67,31.73,31.67,31.71,22581.0,30.8026,30.8609,30.8026,30.8415,22581.0
2023-02-02 13:35:00,31.71,31.74,31.71,31.71,24790.0,30.8415,30.8706,30.8415,30.8415,24790.0
2023-02-02 13:40:00,31.71,31.75,31.69,31.71,24304.0,30.8415,30.8804,30.822,30.8415,24304.0
2023-02-02 13:45:00,31.7,31.73,31.7,31.73,23444.0,30.8317,30.8609,30.8317,30.8609,23444.0
2023-02-02 13:50:00,31.72,31.75,31.7,31.75,30434.0,30.8512,30.8804,30.8317,30.8804,30434.0
2023-02-02 13:55:00,31.75,31.81,31.75,31.8,23061.0,30.8804,30.9387,30.8804,30.929,23061.0
2023-02-02 14:00:00,31.8,31.8,31.77,31.77,39335.0,30.929,30.929,30.8998,30.8998,39335.0
2023-02-02 14:05:00,31.76,31.79,31.73,31.75,25141.0,30.8901,30.9193,30.8609,30.8804,25141.0
2023-02-02 14:10:00,31.74,31.74,31.62,31.62,40832.0,30.8706,30.8706,30.7539,30.7539,40832.0
2023-02-02 14:15:00,31.62,31.66,31.61,31.62,88859.0,30.7539,30.7928,30.7442,30.7539,88859.0
2023-02-02 14:20:00,31.62,31.62,31.53,31.53,106314.0,30.7539,30.7539,30.6664,30.6664,106314.0
2023-02-02 14:25:00,31.54,31.55,31.43,31.44,248727.0,30.6761,30.6858,30.5691,30.5789,248727.0
2023-02-02 14:30:00,31.45,31.45,31.43,31.45,73689.0,30.5886,30.5886,30.5691,30.5886,73689.0
2023-02-02 14:35:00,31.45,31.49,31.43,31.46,43465.0,30.5886,30.6275,30.5691,30.5983,43465.0
2023-02-02 14:40:00,31.47,31.47,31.43,31.46,48397.0,30.608,30.608,30.5691,30.5983,48397.0
2023-02-02 14:45:00,31.46,31.5,31.44,31.5,45140.0,30.5983,30.6372,30.5789,30.6372,45140.0
2023-02-02 14:50:00,31.5,31.52,31.46,31.49,48067.0,30.6372,30.6567,30.5983,30.6275,48067.0
2023-02-02 14:55:00,31.48,31.49,31.45,31.48,26571.0,30.6178,30.6275,30.5886,30.6178,26571.0
2023-02-02 15:00:00,31.48,31.52,31.47,31.5,42560.0,30.6178,30.6567,30.608,30.6372,42560.0
2023-02-02 15:05:00,31.49,31.55,31.48,31.51,44095.0,30.6275,30.6858,30.6178,30.6469,44095.0
2023-02-02 15:10:00,31.52,31.55,31.5,31.54,69054.0,30.6567,30.6858,30.6372,30.6761,69054.0
2023-02-02 15:15:00,31.55,31.55,31.5,31.55,40729.0,30.6858,30.6858,30.6372,30.6858,40729.0
2023-02-02 15:20:00,31.54,31.57,31.54,31.55,31814.0,30.6761,30.7053,30.6761,30.6858,31814.0
2023-02-02 15:25:00,31.54,31.55,31.48,31.52,43769.0,30.6761,30.6858,30.6178,30.6567,43769.0
2023-02-02 15:30:00,31.53,31.54,31.52,31.54,42541.0,30.6664,30.6761,30.6567,30.6761,42541.0
2023-02-02 15:35:00,31.54,31.59,31.51,31.59,77937.0,30.6761,30.7247,30.6469,30.7247,77937.0
2023-02-02 15:40:00,31.6,31.62,31.59,31.61,63157.0,30.7345,30.7539,30.7247,30.7442,63157.0
2023-02-02 15:45:00,31.61,31.67,31.57,31.57,177301.0,30.7442,30.8026,30.7053,30.7053,177301.0
2023-02-02 15:50:00,31.57,31.64,31.57,31.63,259224.0,30.7053,30.7734,30.7053,30.7636,259224.0
2023-02-02 15:55:00,31.63,31.75,31.61,31.71,300785.0,30.7636,30.8804,30.7442,30.8415,300785.0
2023-02-03 09:30:00,30.85,30.94,30.66,30.87,543437.0,30.005,30.0925,29.8202,30.0245,543437.0
2023-02-03 09:35:00,30.89,30.98,30.75,30.96,126626.0,30.0439,30.1315,29.9078,30.112,126626.0
2023-02-03 09:40:00,30.94,30.97,30.86,30.93,47818.0,30.0925,30.1217,30.0147,30.0828,47818.0
2023-02-03 09:45:00,30.93,31.11,30.88,31.03,141468.0,30.0828,30.2579,30.0342,30.1801,141468.0
2023-02-03 09:50:00,31.03,31.03,30.89,30.93,73516.0,30.1801,30.1801,30.0439,30.0828,73516.0
2023-02-03 09:55:00,30.93,31.0,30.9,30.97,90567.0,30.0828,30.1509,30.0536,30.1217,90567.0
2023-02-03 10:00:00,30.96,30.96,30.74,30.75,167886.0,30.112,30.112,29.898,29.9078,167886.0
2023-02-03 10:05:00,30.73,30.75,30.6,30.62,97129.0,29.8883,29.9078,29.7619,29.7813,97129.0
2023-02-03 10:10:00,30.62,30.73,30.57,30.73,117355.0,29.7813,29.8883,29.7327,29.8883,117355.0
2023-02-03 10:15:00,30.73,30.83,30.69,30.75,93590.0,29.8883,29.9856,29.8494,29.9078,93590.0
2023-02-03 10:20:00,30.76,30.84,30.73,30.75,64444.0,29.9175,29.9953,29.8883,29.9078,64444.0
2023-02-03 10:25:00,30.76,30.79,30.73,30.73,81750.0,29.9175,29.9467,29.8883,29.8883,81750.0
2023-02-03 10:30:00,30.73,30.84,30.67,30.84,86714.0,29.8883,29.9953,29.8299,29.9953,86714.0
2023-02-03 10:35:00,30.82,30.85,30.77,30.8,41080.0,29.9758,30.005,29.9272,29.9564,41080.0
2023-02-03 10:40:00,30.79,30.83,30.75,30.79,49670.0,29.9467,29.9856,29.9078,29.9467,49670.0
2023-02-03 10:45:00,30.8,30.81,30.74,30.74,41777.0,29.9564,29.9661,29.898,29.898,41777.0
2023-02-03 10:50:00,30.74,30.78,30.73,30.75,61052.0,29.898,29.9369,29.8883,29.9078,61052.0
2023-02-03 10:55:00,30.76,30.79,30.72,30.77,29886.0,29.9175,29.9467,29.8786,29.9272,29886.0
2023-02-03 11:00:00,30.77,30.81,30.75,30.76,18139.0,29.9272,29.9661,29.9078,29.9175,18139.0
2023-02-03 11:05:00,30.75,30.77,30.73,30.74,24193.0,29.9078,29.9272,29.8883,29.898,24193.0
2023-02-03 11:10:00,30.75,30.76,30.7,30.71,22033.0,29.9078,29.9175,29.8591,29.8688,22033.0
2023-02-03 11:15:00,30.71,30.72,30.61,30.64,63879.0,29.8688,29.8786,29.7716,29.8008,63879.0
2023-02-03 11:20:00,30.64,30.66,30.63,30.63,27884.0,29.8008,29.8202,29.791,29.791,27884.0
2023-02-03 11:25:00,30.63,30.63,30.59,30.61,84621.0,29.791,29.791,29.7521,29.7716,84621.0
2023-02-03 11:30:00,30.61,30.65,30.59,30.63,27889.0,29.7716,29.8105,29.7521,29.791,27889.0
2023-02-03 11:35:00,30.64,30.65,30.59,30.59,44101.0,29.8008,29.8105,29.7521,29.7521,44101.0
2023-02-03 11:40:00,30.59,30.66,30.58,30.61,42010.0,29.7521,29.8202,29.7424,29.7716,42010.0
2023-02-03 11:45:00,30.61,30.62,30.57,30.57,28190.0,29.7716,29.7813,29.7327,29.7327,28190.0
2023-02-03 11:50:00,30.57,30.68,30.57,30.66,49066.0,29.7327,29.8397,29.7327,29.8202,49066.0
2023-02-03 11:55:00,30.65,30.65,30.56,30.57,38735.0,29.8105,29.8105,29.723,29.7327,38735.0
2023-02-03 12:00:00,30.56,30.57,30.52,30.53,28672.0,29.723,29.7327,29.6841,29.6938,28672.0
2023-02-03 12:05:00,30.52,30.55,30.52,30.54,22367.0,29.6841,29.7132,29.6841,29.7035,22367.0
2023-02-03 12:10:00,30.55,30.58,30.55,30.58,11809.0,29.7132,29.7424,29.7132,29.7424,11809.0
2023-02-03 12:15:00,30.58,30.58,30.53,30.55,17493.0,29.7424,29.7424,29.6938,29.7132,17493.0
2023-02-03 12:20:00,30.53,30.54,30.45,30.46,123300.0,29.6938,29.7035,29.616,29.6257,123300.0
2023-02-03 12:25:00,30.46,30.48,30.41,30.43,99927.0,29.6257,29.6451,29.5771,29.5965,99927.0
2023-02-03 12:30:00,30.41,30.45,30.41,30.44,46197.0,29.5771,29.616,29.5771,29.6062,46197.0
2023-02-03 12:35:00,30.43,30.48,30.43,30.46,17062.0,29.5965,29.6451,29.5965,29.6257,17062.0
2023-02-03 12:40:00,30.45,30.49,30.45,30.49,18694.0,29.616,29.6549,29.616,29.6549,18694.0
2023-02-03 12:45:00,30.48,30.48,30.45,30.47,38931.0,29.6451,29.6451,29.616,29.6354,38931.0
2023-02-03 12:50:00,30.48,30.5,30.43,30.43,44355.0,29.6451,29.6646,29.5965,29.5965,44355.0
2023-02-03 12:55:00,30.43,30.45,30.38,30.39,92106.0,29.5965,29.616,29.5479,29.5576,92106.0
2023-02-03 13:00:00,30.39,30.42,30.38,30.39,71261.0,29.5576,29.5868,29.5479,29.5576,71261.0
2023-02-03 13:05:00,30.39,30.4,30.38,30.39,51730.0,29.5576,29.5673,29.5479,29.5576,51730.0
2023-02-03 13:10:00,30.38,30.4,30.35,30.36,71008.0,29.5479,29.5673,29.5187,29.5284,71008.0
2023-02-03 13:15:00,30.35,30.42,30.35,30.42,71061.0,29.5187,29.5868,29.5187,29.5868,71061.0
2023-02-03 13:20:00,30.42,30.43,30.35,30.37,57168.0,29.5868,29.5965,29.5187,29.5382,57168.0
2023-02-03 13:25:00,30.37,30.38,30.34,30.35,46946.0,29.5382,29.5479,29.509,29.5187,46946.0
2023-02-03 13:30:00,30.34,30.34,30.3,30.32,35334.0,29.509,29.509,29.4701,29.4895,35334.0
2023-02-03 13:35:00,30.33,30.39,30.33,30.38,60092.0,29.4993,29.5576,29.4993,29.5479,60092.0
2023-02-03 13:40:00,30.37,30.38,30.31,30.32,86346.0,29.5382,29.5479,29.4798,29.4895,86346.0
2023-02-03 13:45:00,30.31,30.34,30.3,30.33,42913.0,29.4798,29.509,29.4701,29.4993,42913.0
2023-02-03 13:50:00,30.33,30.43,30.33,30.42,44039.0,29.4993,29.5965,29.4993,29.5868,44039.0
2023-02-03 13:55:00,30.41,30.42,30.36,30.38,46453.0,29.5771,29.5868,29.5284,29.5479,46453.0
2023-02-03 14:00:00,30.38,30.43,30.38,30.43,31605.0,29.5479,29.5965,29.5479,29.5965,31605.0
2023-02-03 14:05:00,30.43,30.43,30.39,30.42,57649.0,29.5965,29.5965,29.5576,29.5868,57649.0
2023-02-03 14:10:00,30.43,30.43,30.39,30.42,45305.0,29.5965,29.5965,29.5576,29.5868,45305.0
2023-02-03 14:15:00,30.41,30.41,30.38,30.39,37620.0,29.5771,29.5771,29.5479,29.5576,37620.0
2023-02-03 14:20:00,30.4,30.41,30.36,30.36,28304.0,29.5673,29.5771,29.5284,29.5284,28304.0
2023-02-03 14:25:00,30.35,30.36,30.33,30.34,35426.0,29.5187,29.5284,29.4993,29.509,35426.0
2023-02-03 14:30:00,30.33,30.36,30.31,30.34,42681.0,29.4993,29.5284,29.4798,29.509,42681.0
2023-02-03 14:35:00,30.35,30.37,30.34,30.35,51639.0,29.5187,29.5382,29.509,29.5187,51639.0
2023-02-03 14:40:00,30.35,30.36,30.3,30.31,39662.0,29.5187,29.5284,29.4701,29.4798,39662.0
2023-02-03 14:45:00,30.3,30.32,30.29,30.32,54155.0,29.4701,29.4895,29.4604,29.4895,54155.0
2023-02-03 14:50:00,30.32,30.32,30.27,30.28,20300.0,29.4895,29.4895,29.4409,29.4506,20300.0
2023-02-03 14:55:00,30.29,30.3,30.23,30.24,82605.0,29.4604,29.4701,29.402,29.4117,82605.0
2023-02-03 15:00:00,30.23,30.24,30.22,30.23,31999.0,29.402,29.4117,29.3923,29.402,31999.0
2023-02-03 15:05:00,30.23,30.26,30.23,30.24,35317.0,29.402,29.4312,29.402,29.4117,35317.0
2023-02-03 15:10:00,30.23,30.26,30.23,30.25,38562.0,29.402,29.4312,29.402,29.4214,38562.0
2023-02-03 15:15:00,30.25,30.32,30.25,30.29,68309.0,29.4214,29.4895,29.4214,29.4604,68309.0
2023-02-03 15:20:00,30.29,30.29,30.23,30.24,59337.0,29.4604,29.4604,29.402,29.4117,59337.0
2023-02-03 15:25:00,30.23,30.26,30.23,30.25,36225.0,29.402,29.4312,29.402,29.4214,36225.0
2023-02-03 15:30:00,30.25,30.3,30.23,30.23,71322.0,29.4214,29.4701,29.402,29.402,71322.0
2023-02-03 15:35:00,30.22,30.25,30.22,30.23,57992.0,29.3923,29.4214,29.3923,29.402,57992.0
2023-02-03 15:40:00,30.23,30.29,30.23,30.27,82199.0,29.402,29.4604,29.402,29.4409,82199.0
2023-02-03 15:45:00,30.27,30.28,30.23,30.26,71628.0,29.4409,29.4506,29.402,29.4312,71628.0
2023-02-03 15:50:00,30.25,30.28,30.23,30.27,83287.0,29.4214,29.4506,29.402,29.4409,83287.0
2023-02-03 15:55:00,30.28,30.35,30.27,30.32,406092.0,29.4506,29.5187,29.4409,29.4895,406092.0
2023-02-06 09:30:00,30.29,30.41,30.2,30.23,472955.0,29.4604,29.5771,29.3728,29.402,472955.0
2023-02-06 09:35:00,30.24,30.25,30.11,30.11,112087.0,29.4117,29.4214,29.2853,29.2853,112087.0
2023-02-06 09:40:00,30.11,30.11,30.02,30.07,101378.0,29.2853,29.2853,29.1977,29.2464,101378.0
2023-02-06 09:45:00,30.07,30.34,30.03,30.32,146764.0,29.2464,29.509,29.2075,29.4895,146764.0
2023-02-06 09:50:00,30.32,30.42,30.26,30.27,67769.0,29.4895,29.5868,29.4312,29.4409,67769.0
2023-02-06 09:55:00,30.27,30.38,30.27,30.31,129629.0,29.4409,29.5479,29.4409,29.4798,129629.0
2023-02-06 10:00:00,30.31,30.37,30.25,30.26,102413.0,29.4798,29.5382,29.4214,29.4312,102413.0
2023-02-06 10:05:00,30.27,30.28,30.17,30.2,131355.0,29.4409,29.4506,29.3436,29.3728,131355.0
2023-02-06 10:10:00,30.2,30.27,30.16,30.18,79200.0,29.3728,29.4409,29.3339,29.3534,79200.0
2023-02-06 10:15:00,30.18,30.18,30.12,30.17,68471.0,29.3534,29.3534,29.295,29.3436,68471.0
2023-02-06 10:20:00,30.17,30.21,30.11,30.14,42882.0,29.3436,29.3825,29.2853,29.3145,42882.0
2023-02-06 10:25:00,30.12,30.17,30.11,30.12,31481.0,29.295,29.3436,29.2853,29.295,31481.0
2023-02-06 10:30:00,30.11,30.16,30.09,30.11,32509.0,29.2853,29.3339,29.2658,29.2853,32509.0
2023-02-06 10:35:00,30.11,30.24,30.11,30.18,56613.0,29.2853,29.4117,29.2853,29.3534,56613.0
2023-02-06 10:40:00,30.2,30.24,30.16,30.17,20153.0,29.3728,29.4117,29.3339,29.3436,20153.0
2023-02-06 10:45:00,30.16,30.17,30.09,30.09,22231.0,29.3339,29.3436,29.2658,29.2658,22231.0
2023-02-06 10:50:00,30.09,30.18,30.07,30.17,46660.0,29.2658,29.3534,29.2464,29.3436,46660.0
2023-02-06 10:55:00,30.16,30.18,30.13,30.13,26175.0,29.3339,29.3534,29.3047,29.3047,26175.0
2023-02-06 11:00:00,30.13,30.13,30.07,30.11,55291.0,29.3047,29.3047,29.2464,29.2853,55291.0
2023-02-06 11:05:00,30.12,30.23,30.12,30.14,31065.0,29.295,29.402,29.295,29.3145,31065.0
2023-02-06 11:10:00,30.13,30.16,30.13,30.15,19877.0,29.3047,29.3339,29.3047,29.3242,19877.0
2023-02-06 11:15:00,30.14,30.24,30.14,30.21,14901.0,29.3145,29.4117,29.3145,29.3825,14901.0
2023-02-06 11:20:00,30.21,30.26,30.19,30.23,55214.0,29.3825,29.4312,29.3631,29.402,55214.0
2023-02-06 11:25:00,30.23,30.26,30.23,30.24,21740.0,29.402,29.4312,29.402,29.4117,21740.0
2023-02-06 11:30:00,30.24,30.25,30.2,30.21,30651.0,29.4117,29.4214,29.3728,29.3825,30651.0
2023-02-06 11:35:00,30.21,30.25,30.21,30.23,28355.0,29.3825,29.4214,29.3825,29.402,28355.0
2023-02-06 11:40:00,30.23,30.24,30.2,30.2,19445.0,29.402,29.4117,29.3728,29.3728,19445.0
2023-02-06 11:45:00,30.2,30.22,30.18,30.22,12155.0,29.3728,29.3923,29.3534,29.3923,12155.0
2023-02-06 11:50:00,30.22,30.29,30.22,30.27,27895.0,29.3923,29.4604,29.3923,29.4409,27895.0
2023-02-06 11:55:00,30.27,30.28,30.18,30.18,40137.0,29.4409,29.4506,29.3534,29.3534,40137.0
2023-02-06 12:00:00,30.18,30.19,30.13,30.13,36219.0,29.3534,29.3631,29.3047,29.3047,36219.0
2023-02-06 12:05:00,30.14,30.2,30.14,30.18,34169.0,29.3145,29.3728,29.3145,29.3534,34169.0
2023-02-06 12:10:00,30.18,30.19,30.15,30.15,13353.0,29.3534,29.3631,29.3242,29.3242,13353.0
2023-02-06 12:15:00,30.15,30.16,30.09,30.09,25702.0,29.3242,29.3339,29.2658,29.2658,25702.0
2023-02-06 12:20:00,30.1,30.14,30.09,30.09,21768.0,29.2756,29.3145,29.2658,29.2658,21768.0
2023-02-06 12:25:00,30.1,30.13,30.08,30.09,7324.0,29.2756,29.3047,29.2561,29.2658,7324.0
2023-02-06 12:30:00,30.1,30.13,30.09,30.09,13764.0,29.2756,29.3047,29.2658,29.2658,13764.0
2023-02-06 12:35:00,30.08,30.15,30.08,30.14,18249.0,29.2561,29.3242,29.2561,29.3145,18249.0
2023-02-06 12:40:00,30.14,30.16,30.09,30.1,14847.0,29.3145,29.3339,29.2658,29.2756,14847.0
2023-02-06 12:45:00,30.1,30.12,30.07,30.09,40780.0,29.2756,29.295,29.2464,29.2658,40780.0
2023-02-06 12:50:00,30.1,30.14,30.1,30.12,13653.0,29.2756,29.3145,29.2756,29.295,13653.0
2023-02-06 12:55:00,30.12,30.13,30.09,30.11,12513.0,29.295,29.3047,29.2658,29.2853,12513.0
2023-02-06 13:00:00,30.12,30.12,30.09,30.1,10852.0,29.295,29.295,29.2658,29.2756,10852.0
2023-02-06 13:05:00,30.09,30.12,30.08,30.12,19887.0,29.2658,29.295,29.2561,29.295,19887.0
2023-02-06 13:10:00,30.13,30.14,30.1,30.14,10721.0,29.3047,29.3145,29.2756,29.3145,10721.0
2023-02-06 13:15:00,30.14,30.18,30.13,30.18,23529.0,29.3145,29.3534,29.3047,29.3534,23529.0
2023-02-06 13:20:00,30.18,30.19,30.15,30.16,24735.0,29.3534,29.3631,29.3242,29.3339,24735.0
2023-02-06 13:25:00,30.16,30.16,30.14,30.14,13603.0,29.3339,29.3339,29.3145,29.3145,13603.0
2023-02-06 13:30:00,30.14,30.17,30.14,30.14,13156.0,29.3145,29.3436,29.3145,29.3145,13156.0
2023-02-06 13:35:00,30.14,30.18,30.14,30.16,49869.0,29.3145,29.3534,29.3145,29.3339,49869.0
2023-02-06 13:40:00,30.16,30.18,30.16,30.16,34050.0,29.3339,29.3534,29.3339,29.3339,34050.0
2023-02-06 13:45:00,30.16,30.16,30.11,30.13,26272.0,29.3339,29.3339,29.2853,29.3047,26272.0
2023-02-06 13:50:00,30.15,30.17,30.13,30.15,29465.0,29.3242,29.3436,29.3047,29.3242,29465.0
2023-02-06 13:55:00,30.16,30.17,30.14,30.16,9652.0,29.3339,29.3436,29.3145,29.3339,9652.0
2023-02-06 14:00:00,30.15,30.16,30.12,30.14,14539.0,29.3242,29.3339,29.295,29.3145,14539.0
2023-02-06 14:05:00,30.14,30.18,30.14,30.17,10415.0,29.3145,29.3534,29.3145,29.3436,10415.0
2023-02-06 14:10:00,30.17,30.18,30.16,30.18,15053.0,29.3436,29.3534,29.3339,29.3534,15053.0
2023-02-06 14:15:00,30.18,30.22,30.18,30.21,19009.0,29.3534,29.3923,29.3534,29.3825,19009.0
2023-02-06 14:20:00,30.2,30.23,30.2,30.2,11450.0,29.3728,29.402,29.3728,29.3728,11450.0
2023-02-06 14:25:00,30.21,30.21,30.18,30.19,8306.0,29.3825,29.3825,29.3534,29.3631,8306.0
2023-02-06 14:30:00,30.19,30.2,30.18,30.18,8397.0,29.3631,29.3728,29.3534,29.3534,8397.0
2023-02-06 14:35:00,30.18,30.2,30.16,30.16,10598.0,29.3534,29.3728,29.3339,29.3339,10598.0
2023-02-06 14:40:00,30.16,30.16,30.13,30.13,44171.0,29.3339,29.3339,29.3047,29.3047,44171.0
2023-02-06 14:45:00,30.13,30.15,30.13,30.14,16003.0,29.3047,29.3242,29.3047,29.3145,16003.0
2023-02-06 14:50:00,30.15,30.16,30.13,30.14,14563.0,29.3242,29.3339,29.3047,29.3145,14563.0
2023-02-06 14:55:00,30.14,30.16,30.14,30.16,23048.0,29.3145,29.3339,29.3145,29.3339,23048.0
2023-02-06 15:00:00,30.16,30.18,30.14,30.14,28665.0,29.3339,29.3534,29.3145,29.3145,28665.0
2023-02-06 15:05:00,30.14,30.15,30.11,30.15,13894.0,29.3145,29.3242,29.2853,29.3242,13894.0
2023-02-06 15:10:00,30.16,30.16,30.14,30.14,20851.0,29.3339,29.3339,29.3145,29.3145,20851.0
2023-02-06 15:15:00,30.13,30.16,30.13,30.16,15480.0,29.3047,29.3339,29.3047,29.3339,15480.0
2023-02-06 15:20:00,30.16,30.19,30.16,30.18,16761.0,29.3339,29.3631,29.3339,29.3534,16761.0
2023-02-06 15:25:00,30.17,30.18,30.16,30.18,21451.0,29.3436,29.3534,29.3339,29.3534,21451.0
2023-02-06 15:30:00,30.17,30.2,30.14,30.18,49042.0,29.3436,29.3728,29.3145,29.3534,49042.0
2023-02-06 15:35:00,30.18,30.23,30.18,30.23,48231.0,29.3534,29.402,29.3534,29.402,48231.0
2023-02-06 15:40:00,30.23,30.25,30.18,30.2,50438.0,29.402,29.4214,29.3534,29.3728,50438.0
2023-02-06 15:45:00,30.2,30.22,30.18,30.18,70391.0,29.3728,29.3923,29.3534,29.3534,70391.0
2023-02-06 15:50:00,30.19,30.22,30.19,30.22,38838.0,29.3631,29.3923,29.3631,29.3923,38838.0
2023-02-06 15:55:00,30.23,30.23,30.21,30.22,87165.0,29.402,29.402,29.3825,29.3923,87165.0
2023-02-07 09:30:00,30.3,30.58,30.29,30.52,211661.0,29.4701,29.7424,29.4604,29.6841,211661.0
2023-02-07 09:35:00,30.52,30.53,30.39,30.4,52994.0,29.6841,29.6938,29.5576,29.5673,52994.0
2023-02-07 09:40:00,30.4,30.41,30.3,30.34,104968.0,29.5673,29.5771,29.4701,29.509,104968.0
2023-02-07 09:45:00,30.3,30.32,30.21,30.3,59622.0,29.4701,29.4895,29.3825,29.4701,59622.0
2023-02-07 09:50:00,30.3,30.33,30.28,30.29,29474.0,29.4701,29.4993,29.4506,29.4604,29474.0
2023-02-07 09:55:00,30.3,30.38,30.3,30.32,17254.0,29.4701,29.5479,29.4701,29.4895,17254.0
2023-02-07 10:00:00,30.32,30.36,30.27,30.32,22004.0,29.4895,29.5284,29.4409,29.4895,22004.0
2023-02-07 10:05:00,30.31,30.32,30.21,30.23,32982.0,29.4798,29.4895,29.3825,29.402,32982.0
2023-02-07 10:10:00,30.22,30.25,30.16,30.19,29563.0,29.3923,29.4214,29.3339,29.3631,29563.0
2023-02-07 10:15:00,30.2,30.21,30.14,30.2,30977.0,29.3728,29.3825,29.3145,29.3728,30977.0
2023-02-07 10:20:00,30.2,30.25,30.2,30.25,33523.0,29.3728,29.4214,29.3728,29.4214,33523.0
2023-02-07 10:25:00,30.24,30.29,30.23,30.29,24960.0,29.4117,29.4604,29.402,29.4604,24960.0
2023-02-07 10:30:00,30.28,30.32,30.23,30.32,22672.0,29.4506,29.4895,29.402,29.4895,22672.0
2023-02-07 10:35:00,30.34,30.45,30.34,30.42,55738.0,29.509,29.616,29.509,29.5868,55738.0
2023-02-07 10:40:00,30.43,30.45,30.41,30.43,15243.0,29.5965,29.616,29.5771,29.5965,15243.0
2023-02-07 10:45:00,30.43,30.43,30.39,30.43,23475.0,29.5965,29.5965,29.5576,29.5965,23475.0
2023-02-07 10:50:00,30.43,30.5,30.43,30.48,50931.0,29.5965,29.6646,29.5965,29.6451,50931.0
2023-02-07 10:55:00,30.48,30.52,30.46,30.5,35037.0,29.6451,29.6841,29.6257,29.6646,35037.0
2023-02-07 11:00:00,30.5,30.52,30.43,30.43,59297.0,29.6646,29.6841,29.5965,29.5965,59297.0
2023-02-07 11:05:00,30.44,30.52,30.44,30.51,26120.0,29.6062,29.6841,29.6062,29.6743,26120.0
2023-02-07 11:10:00,30.5,30.5,30.42,30.44,32696.0,29.6646,29.6646,29.5868,29.6062,32696.0
2023-02-07 11:15:00,30.43,30.48,30.41,30.48,41113.0,29.5965,29.6451,29.5771,29.6451,41113.0
2023-02-07 11:20:00,30.48,30.52,30.48,30.5,33234.0,29.6451,29.6841,29.6451,29.6646,33234.0
2023-02-07 11:25:00,30.5,30.52,30.48,30.52,22511.0,29.6646,29.6841,29.6451,29.6841,22511.0
2023-02-07 11:30:00,30.52,30.58,30.52,30.55,74966.0,29.6841,29.7424,29.6841,29.7132,74966.0
2023-02-07 11:35:00,30.55,30.55,30.48,30.48,40123.0,29.7132,29.7132,29.6451,29.6451,40123.0
2023-02-07 11:40:00,30.48,30.54,30.46,30.52,52868.0,29.6451,29.7035,29.6257,29.6841,52868.0
2023-02-07 11:45:00,30.51,30.57,30.49,30.52,110308.0,29.6743,29.7327,29.6549,29.6841,110308.0
2023-02-07 11:50:00,30.51,30.51,30.45,30.48,50389.0,29.6743,29.6743,29.616,29.6451,50389.0
2023-02-07 11:55:00,30.47,30.5,30.45,30.5,12216.0,29.6354,29.6646,29.616,29.6646,12216.0
2023-02-07 12:00:00,30.5,30.55,30.49,30.52,10244.0,29.6646,29.7132,29.6549,29.6841,10244.0
2023-02-07 12:05:00,30.51,30.54,30.49,30.49,14684.0,29.6743,29.7035,29.6549,29.6549,14684.0
2023-02-07 12:10:00,30.5,30.53,30.5,30.52,12365.0,29.6646,29.6938,29.6646,29.6841,12365.0
2023-02-07 12:15:00,30.53,30.54,30.5,30.54,14686.0,29.6938,29.7035,29.6646,29.7035,14686.0
2023-02-07 12:20:00,30.53,30.55,30.51,30.52,9120.0,29.6938,29.7132,29.6743,29.6841,9120.0
2023-02-07 12:25:00,30.52,30.52,30.46,30.46,23013.0,29.6841,29.6841,29.6257,29.6257,23013.0
2023-02-07 12:30:00,30.46,30.48,30.39,30.4,32991.0,29.6257,29.6451,29.5576,29.5673,32991.0
2023-02-07 12:35:00,30.4,30.5,30.4,30.48,19447.0,29.5673,29.6646,29.5673,29.6451,19447.0
2023-02-07 12:40:00,30.48,30.64,30.48,30.62,122616.0,29.6451,29.8008,29.6451,29.7813,122616.0
2023-02-07 12:45:00,30.62,30.8,30.62,30.76,100252.0,29.7813,29.9564,29.7813,29.9175,100252.0
2023-02-07 12:50:00,30.79,30.93,30.7,30.88,140199.0,29.9467,30.0828,29.8591,30.0342,140199.0
2023-02-07 12:55:00,30.87,31.0,30.85,30.96,188602.0,30.0245,30.1509,30.005,30.112,188602.0
2023-02-07 13:00:00,30.97,31.0,30.89,30.9,161229.0,30.1217,30.1509,30.0439,30.0536,161229.0
2023-02-07 13:05:00,30.9,30.93,30.83,30.84,85576.0,30.0536,30.0828,29.9856,29.9953,85576.0
2023-02-07 13:10:00,30.85,30.88,30.75,30.75,124051.0,30.005,30.0342,29.9078,29.9078,124051.0
2023-02-07 13:15:00,30.75,30.82,30.64,30.68,79711.0,29.9078,29.9758,29.8008,29.8397,79711.0
2023-02-07 13:20:00,30.69,30.69,30.58,30.6,38632.0,29.8494,29.8494,29.7424,29.7619,38632.0
2023-02-07 13:25:00,30.6,30.61,30.48,30.48,24095.0,29.7619,29.7716,29.6451,29.6451,24095.0
2023-02-07 13:30:00,30.47,30.47,30.32,30.32,82416.0,29.6354,29.6354,29.4895,29.4895,82416.0
2023-02-07 13:35:00,30.31,30.38,30.3,30.32,41549.0,29.4798,29.5479,29.4701,29.4895,41549.0
2023-02-07 13:40:00,30.33,30.37,30.22,30.24,107858.0,29.4993,29.5382,29.3923,29.4117,107858.0
2023-02-07 13:45:00,30.25,30.27,30.18,30.2,38371.0,29.4214,29.4409,29.3534,29.3728,38371.0
2023-02-07 13:50:00,30.2,30.3,30.2,30.29,38178.0,29.3728,29.4701,29.3728,29.4604,38178.0
2023-02-07 13:55:00,30.3,30.32,30.25,30.26,64180.0,29.4701,29.4895,29.4214,29.4312,64180.0
2023-02-07 14:00:00,30.27,30.38,30.27,30.36,66554.0,29.4409,29.5479,29.4409,29.5284,66554.0
2023-02-07 14:05:00,30.36,30.47,30.35,30.41,46464.0,29.5284,29.6354,29.5187,29.5771,46464.0
2023-02-07 14:10:00,30.41,30.5,30.41,30.5,109386.0,29.5771,29.6646,29.5771,29.6646,109386.0
2023-02-07 14:15:00,30.5,30.61,30.5,30.56,58983.0,29.6646,29.7716,29.6646,29.723,58983.0
2023-02-07 14:20:00,30.56,30.56,30.5,30.52,16302.0,29.723,29.723,29.6646,29.6841,16302.0
2023-02-07 14:25:00,30.51,30.54,30.51,30.52,18005.0,29.6743,29.7035,29.6743,29.6841,18005.0
2023-02-07 14:30:00,30.53,30.6,30.53,30.54,23996.0,29.6938,29.7619,29.6938,29.7035,23996.0
2023-02-07 14:35:00,30.53,30.57,30.52,30.53,18571.0,29.6938,29.7327,29.6841,29.6938,18571.0
2023-02-07 14:40:00,30.52,30.59,30.52,30.53,16815.0,29.6841,29.7521,29.6841,29.6938,16815.0
2023-02-07 14:45:00,30.54,30.58,30.53,30.53,14218.0,29.7035,29.7424,29.6938,29.6938,14218.0
2023-02-07 14:50:00,30.53,30.58,30.53,30.58,25475.0,29.6938,29.7424,29.6938,29.7424,25475.0
2023-02-07 14:55:00,30.58,30.58,30.57,30.57,11983.0,29.7424,29.7424,29.7327,29.7327,11983.0
2023-02-07 15:00:00,30.58,30.63,30.5,30.51,40601.0,29.7424,29.791,29.6646,29.6743,40601.0
2023-02-07 15:05:00,30.5,30.51,30.45,30.45,22335.0,29.6646,29.6743,29.616,29.616,22335.0
2023-02-07 15:10:00,30.45,30.49,30.44,30.47,23309.0,29.616,29.6549,29.6062,29.6354,23309.0
2023-02-07 15:15:00,30.48,30.53,30.48,30.53,23842.0,29.6451,29.6938,29.6451,29.6938,23842.0
2023-02-07 15:20:00,30.52,30.57,30.52,30.52,29280.0,29.6841,29.7327,29.6841,29.6841,29280.0
2023-02-07 15:25:00,30.51,30.57,30.5,30.57,24494.0,29.6743,29.7327,29.6646,29.7327,24494.0
2023-02-07 15:30:00,30.57,30.58,30.55,30.57,26010.0,29.7327,29.7424,29.7132,29.7327,26010.0
2023-02-07 15:35:00,30.56,30.57,30.53,30.57,19724.0,29.723,29.7327,29.6938,29.7327,19724.0
2023-02-07 15:40:00,30.57,30.59,30.55,30.58,44055.0,29.7327,29.7521,29.7132,29.7424,44055.0
2023-02-07 15:45:00,30.58,30.64,30.58,30.64,66594.0,29.7424,29.8008,29.7424,29.8008,66594.0
2023-02-07 15:50:00,30.65,30.7,30.65,30.67,45962.0,29.8105,29.8591,29.8105,29.8299,45962.0
2023-02-07 15:55:00,30.66,30.66,30.61,30.64,143442.0,29.8202,29.8202,29.7716,29.8008,143442.0
2023-02-08 09:30:00,30.75,30.76,30.63,30.65,133942.0,29.9078,29.9175,29.791,29.8105,133942.0
2023-02-08 09:35:00,30.65,30.66,30.59,30.61,80352.0,29.8105,29.8202,29.7521,29.7716,80352.0
2023-02-08 09:40:00,30.61,30.62,30.52,30.57,56226.0,29.7716,29.7813,29.6841,29.7327,56226.0
2023-02-08 09:45:00,30.56,30.56,30.37,30.37,62475.0,29.723,29.723,29.5382,29.5382,62475.0
2023-02-08 09:50:00,30.36,30.39,30.35,30.38,29411.0,29.5284,29.5576,29.5187,29.5479,29411.0
2023-02-08 09:55:00,30.38,30.43,30.35,30.43,14976.0,29.5479,29.5965,29.5187,29.5965,14976.0
2023-02-08 10:00:00,30.42,30.42,30.34,30.41,16320.0,29.5868,29.5868,29.509,29.5771,16320.0
2023-02-08 10:05:00,30.4,30.47,30.38,30.42,20036.0,29.5673,29.6354,29.5479,29.5868,20036.0
2023-02-08 10:10:00,30.43,30.46,30.42,30.44,13429.0,29.5965,29.6257,29.5868,29.6062,13429.0
2023-02-08 10:15:00,30.45,30.5,30.45,30.48,20047.0,29.616,29.6646,29.616,29.6451,20047.0
2023-02-08 10:20:00,30.48,30.49,30.43,30.46,12211.0,29.6451,29.6549,29.5965,29.6257,12211.0
2023-02-08 10:25:00,30.46,30.47,30.44,30.44,9505.0,29.6257,29.6354,29.6062,29.6062,9505.0
2023-02-08 10:30:00,30.46,30.47,30.41,30.44,31443.0,29.6257,29.6354,29.5771,29.6062,31443.0
2023-02-08 10:35:00,30.45,30.52,30.45,30.52,17048.0,29.616,29.6841,29.616,29.6841,17048.0
2023-02-08 10:40:00,30.53,30.53,30.41,30.43,19483.0,29.6938,29.6938,29.5771,29.5965,19483.0
2023-02-08 10:45:00,30.42,30.43,30.39,30.42,22588.0,29.5868,29.5965,29.5576,29.5868,22588.0
2023-02-08 10:50:00,30.42,30.43,30.39,30.42,15110.0,29.5868,29.5965,29.5576,29.5868,15110.0
2023-02-08 10:55:00,30.41,30.44,30.41,30.42,10966.0,29.5771,29.6062,29.5771,29.5868,10966.0
2023-02-08 11:00:00,30.41,30.46,30.39,30.45,14038.0,29.5771,29.6257,29.5576,29.616,14038.0
2023-02-08 11:05:00,30.44,30.44,30.41,30.42,6979.0,29.6062,29.6062,29.5771,29.5868,6979.0
2023-02-08 11:10:00,30.43,30.43,30.34,30.38,13305.0,29.5965,29.5965,29.509,29.5479,13305.0
2023-02-08 11:15:00,30.38,30.45,30.36,30.45,42414.0,29.5479,29.616,29.5284,29.616,42414.0
2023-02-08 11:20:00,30.44,30.44,30.36,30.36,7693.0,29.6062,29.6062,29.5284,29.5284,7693.0
2023-02-08 11:25:00,30.38,30.39,30.37,30.37,10268.0,29.5479,29.5576,29.5382,29.5382,10268.0
2023-02-08 11:30:00,30.36,30.37,30.31,30.31,12217.0,29.5284,29.5382,29.4798,29.4798,12217.0
2023-02-08 11:35:00,30.32,30.36,30.32,30.34,10722.0,29.4895,29.5284,29.4895,29.509,10722.0
2023-02-08 11:40:00,30.34,30.34,30.3,30.32,7853.0,29.509,29.509,29.4701,29.4895,7853.0
2023-02-08 11:45:00,30.33,30.38,30.33,30.37,8704.0,29.4993,29.5479,29.4993,29.5382,8704.0
2023-02-08 11:50:00,30.37,30.44,30.37,30.43,14265.0,29.5382,29.6062,29.5382,29.5965,14265.0
2023-02-08 11:55:00,30.42,30.52,30.42,30.51,47771.0,29.5868,29.6841,29.5868,29.6743,47771.0
2023-02-08 12:00:00,30.5,30.59,30.5,30.57,51895.0,29.6646,29.7521,29.6646,29.7327,51895.0
2023-02-08 12:05:00,30.57,30.57,30.54,30.56,22299.0,29.7327,29.7327,29.7035,29.723,22299.0
2023-02-08 12:10:00,30.55,30.61,30.55,30.6,57234.0,29.7132,29.7716,29.7132,29.7619,57234.0
2023-02-08 12:15:00,30.59,30.59,30.57,30.58,14840.0,29.7521,29.7521,29.7327,29.7424,14840.0
2023-02-08 12:20:00,30.58,30.6,30.57,30.6,19415.0,29.7424,29.7619,29.7327,29.7619,19415.0
2023-02-08 12:25:00,30.6,30.6,30.59,30.59,4626.0,29.7619,29.7619,29.7521,29.7521,4626.0
2023-02-08 12:30:00,30.59,30.61,30.52,30.52,11516.0,29.7521,29.7716,29.6841,29.6841,11516.0
2023-02-08 12:35:00,30.52,30.56,30.52,30.54,16530.0,29.6841,29.723,29.6841,29.7035,16530.0
2023-02-08 12:40:00,30.54,30.54,30.48,30.48,25222.0,29.7035,29.7035,29.6451,29.6451,25222.0
2023-02-08 12:45:00,30.48,30.52,30.48,30.49,16768.0,29.6451,29.6841,29.6451,29.6549,16768.0
2023-02-08 12:50:00,30.49,30.53,30.49,30.52,14227.0,29.6549,29.6938,29.6549,29.6841,14227.0
2023-02-08 12:55:00,30.52,30.52,30.47,30.5,13957.0,29.6841,29.6841,29.6354,29.6646,13957.0
2023-02-08 13:00:00,30.51,30.58,30.51,30.58,15728.0,29.6743,29.7424,29.6743,29.7424,15728.0
2023-02-08 13:05:00,30.57,30.58,30.54,30.56,6249.0,29.7327,29.7424,29.7035,29.723,6249.0
2023-02-08 13:10:00,30.54,30.6,30.54,30.58,8465.0,29.7035,29.7619,29.7035,29.7424,8465.0
2023-02-08 13:15:00,30.59,30.62,30.58,30.62,10740.0,29.7521,29.7813,29.7424,29.7813,10740.0
2023-02-08 13:20:00,30.62,30.62,30.57,30.57,8283.0,29.7813,29.7813,29.7327,29.7327,8283.0
2023-02-08 13:25:00,30.59,30.59,30.55,30.56,2909.0,29.7521,29.7521,29.7132,29.723,2909.0
2023-02-08 13:30:00,30.56,30.57,30.52,30.56,14821.0,29.723,29.7327,29.6841,29.723,14821.0
2023-02-08 13:35:00,30.56,30.59,30.55,30.56,6031.0,29.723,29.7521,29.7132,29.723,6031.0
2023-02-08 13:40:00,30.55,30.55,30.52,30.53,7344.0,29.7132,29.7132,29.6841,29.6938,7344.0
2023-02-08 13:45:00,30.53,30.53,30.48,30.49,9731.0,29.6938,29.6938,29.6451,29.6549,9731.0
2023-02-08 13:50:00,30.49,30.5,30.48,30.49,4591.0,29.6549,29.6646,29.6451,29.6549,4591.0
2023-02-08 13:55:00,30.48,30.52,30.48,30.52,3916.0,29.6451,29.6841,29.6451,29.6841,3916.0
2023-02-08 14:00:00,30.51,30.51,30.48,30.48,5095.0,29.6743,29.6743,29.6451,29.6451,5095.0
2023-02-08 14:05:00,30.49,30.49,30.46,30.48,10849.0,29.6549,29.6549,29.6257,29.6451,10849.0
2023-02-08 14:10:00,30.48,30.52,30.48,30.52,3943.0,29.6451,29.6841,29.6451,29.6841,3943.0
2023-02-08 14:15:00,30.52,30.57,30.52,30.56,5765.0,29.6841,29.7327,29.6841,29.723,5765.0
2023-02-08 14:20:00,30.55,30.55,30.48,30.49,12442.0,29.7132,29.7132,29.6451,29.6549,12442.0
2023-02-08 14:25:00,30.49,30.5,30.48,30.48,10672.0,29.6549,29.6646,29.6451,29.6451,10672.0
2023-02-08 14:30:00,30.49,30.5,30.48,30.49,5269.0,29.6549,29.6646,29.6451,29.6549,5269.0
2023-02-08 14:35:00,30.5,30.54,30.5,30.53,7351.0,29.6646,29.7035,29.6646,29.6938,7351.0
2023-02-08 14:40:00,30.54,30.54,30.51,30.52,5797.0,29.7035,29.7035,29.6743,29.6841,5797.0
2023-02-08 14:45:00,30.52,30.52,30.5,30.5,5579.0,29.6841,29.6841,29.6646,29.6646,5579.0
2023-02-08 14:50:00,30.49,30.5,30.45,30.46,10398.0,29.6549,29.6646,29.616,29.6257,10398.0
2023-02-08 14:55:00,30.46,30.47,30.45,30.47,21610.0,29.6257,29.6354,29.616,29.6354,21610.0
2023-02-08 15:00:00,30.46,30.46,30.39,30.39,21460.0,29.6257,29.6257,29.5576,29.5576,21460.0
2023-02-08 15:05:00,30.4,30.41,30.38,30.4,12123.0,29.5673,29.5771,29.5479,29.5673,12123.0
2023-02-08 15:10:00,30.39,30.39,30.37,30.38,19804.0,29.5576,29.5576,29.5382,29.5479,19804.0
2023-02-08 15:15:00,30.38,30.4,30.37,30.37,9827.0,29.5479,29.5673,29.5382,29.5382,9827.0
2023-02-08 15:20:00,30.37,30.42,30.37,30.39,8959.0,29.5382,29.5868,29.5382,29.5576,8959.0
2023-02-08 15:25:00,30.39,30.39,30.39,30.39,7891.0,29.5576,29.5576,29.5576,29.5576,7891.0
2023-02-08 15:30:00,30.4,30.41,30.4,30.41,16837.0,29.5673,29.5771,29.5673,29.5771,16837.0
2023-02-08 15:35:00,30.42,30.45,30.42,30.45,15178.0,29.5868,29.616,29.5868,29.616,15178.0
2023-02-08 15:40:00,30.45,30.45,30.43,30.44,18425.0,29.616,29.616,29.5965,29.6062,18425.0
2023-02-08 15:45:00,30.43,30.43,30.39,30.39,17153.0,29.5965,29.5965,29.5576,29.5576,17153.0
2023-02-08 15:50:00,30.39,30.41,30.37,30.39,39199.0,29.5576,29.5771,29.5382,29.5576,39199.0
2023-02-08 15:55:00,30.39,30.39,30.36,30.38,187030.0,29.5576,29.5576,29.5284,29.5479,187030.0
2023-02-09 09:30:00,30.74,30.91,30.66,30.66,148983.0,29.898,30.0634,29.8202,29.8202,148983.0
2023-02-09 09:35:00,30.66,30.71,30.56,30.62,40846.0,29.8202,29.8688,29.723,29.7813,40846.0
2023-02-09 09:40:00,30.62,30.66,30.6,30.63,32709.0,29.7813,29.8202,29.7619,29.791,32709.0
2023-02-09 09:45:00,30.63,30.66,30.56,30.63,53782.0,29.791,29.8202,29.723,29.791,53782.0
2023-02-09 09:50:00,30.62,30.7,30.62,30.64,16491.0,29.7813,29.8591,29.7813,29.8008,16491.0
2023-02-09 09:55:00,30.66,30.71,30.52,30.53,35904.0,29.8202,29.8688,29.6841,29.6938,35904.0
2023-02-09 10:00:00,30.53,30.57,30.5,30.55,26840.0,29.6938,29.7327,29.6646,29.7132,26840.0
2023-02-09 10:05:00,30.55,30.62,30.53,30.6,27956.0,29.7132,29.7813,29.6938,29.7619,27956.0
2023-02-09 10:10:00,30.6,30.6,30.57,30.58,12742.0,29.7619,29.7619,29.7327,29.7424,12742.0
2023-02-09 10:15:00,30.58,30.59,30.48,30.51,25440.0,29.7424,29.7521,29.6451,29.6743,25440.0
2023-02-09 10:20:00,30.5,30.5,30.45,30.45,20810.0,29.6646,29.6646,29.616,29.616,20810.0
2023-02-09 10:25:00,30.44,30.44,30.32,30.32,30293.0,29.6062,29.6062,29.4895,29.4895,30293.0
2023-02-09 10:30:00,30.32,30.32,30.28,30.29,24646.0,29.4895,29.4895,29.4506,29.4604,24646.0
2023-02-09 10:35:00,30.28,30.3,30.22,30.25,25867.0,29.4506,29.4701,29.3923,29.4214,25867.0
2023-02-09 10:40:00,30.23,30.24,30.2,30.21,15742.0,29.402,29.4117,29.3728,29.3825,15742.0
2023-02-09 10:45:00,30.2,30.23,30.16,30.23,28018.0,29.3728,29.402,29.3339,29.402,28018.0
2023-02-09 10:50:00,30.23,30.26,30.22,30.23,14219.0,29.402,29.4312,29.3923,29.402,14219.0
2023-02-09 10:55:00,30.23,30.26,30.23,30.24,8908.0,29.402,29.4312,29.402,29.4117,8908.0
2023-02-09 11:00:00,30.24,30.24,30.05,30.1,70531.0,29.4117,29.4117,29.2269,29.2756,70531.0
2023-02-09 11:05:00,30.08,30.11,30.04,30.11,78209.0,29.2561,29.2853,29.2172,29.2853,78209.0
2023-02-09 11:10:00,30.1,30.2,30.08,30.19,76431.0,29.2756,29.3728,29.2561,29.3631,76431.0
2023-02-09 11:15:00,30.18,30.18,30.14,30.14,9478.0,29.3534,29.3534,29.3145,29.3145,9478.0
2023-02-09 11:20:00,30.14,30.16,30.1,30.13,13014.0,29.3145,29.3339,29.2756,29.3047,13014.0
2023-02-09 11:25:00,30.13,30.18,30.11,30.13,21244.0,29.3047,29.3534,29.2853,29.3047,21244.0
2023-02-09 11:30:00,30.13,30.14,30.07,30.09,15819.0,29.3047,29.3145,29.2464,29.2658,15819.0
2023-02-09 11:35:00,30.11,30.12,30.09,30.12,22301.0,29.2853,29.295,29.2658,29.295,22301.0
2023-02-09 11:40:00,30.11,30.14,30.09,30.11,18829.0,29.2853,29.3145,29.2658,29.2853,18829.0
2023-02-09 11:45:00,30.1,30.12,30.08,30.1,24295.0,29.2756,29.295,29.2561,29.2756,24295.0
2023-02-09 11:50:00,30.1,30.1,30.02,30.04,50140.0,29.2756,29.2756,29.1977,29.2172,50140.0
2023-02-09 11:55:00,30.04,30.08,29.99,30.07,58846.0,29.2172,29.2561,29.1686,29.2464,58846.0
2023-02-09 12:00:00,30.05,30.1,30.03,30.1,12830.0,29.2269,29.2756,29.2075,29.2756,12830.0
2023-02-09 12:05:00,30.12,30.13,30.09,30.12,16410.0,29.295,29.3047,29.2658,29.295,16410.0
2023-02-09 12:10:00,30.13,30.14,30.11,30.12,21937.0,29.3047,29.3145,29.2853,29.295,21937.0
2023-02-09 12:15:00,30.11,30.12,30.09,30.11,10270.0,29.2853,29.295,29.2658,29.2853,10270.0
2023-02-09 12:20:00,30.13,30.14,30.09,30.09,12780.0,29.3047,29.3145,29.2658,29.2658,12780.0
2023-02-09 12:25:00,30.1,30.11,30.05,30.05,6306.0,29.2756,29.2853,29.2269,29.2269,6306.0
2023-02-09 12:30:00,30.05,30.05,29.97,29.97,36879.0,29.2269,29.2269,29.1491,29.1491,36879.0
2023-02-09 12:35:00,29.97,29.97,29.91,29.94,27037.0,29.1491,29.1491,29.0908,29.1199,27037.0
2023-02-09 12:40:00,29.94,29.96,29.9,29.92,98735.0,29.1199,29.1394,29.081,29.1005,98735.0
2023-02-09 12:45:00,29.91,29.92,29.89,29.89,37118.0,29.0908,29.1005,29.0713,29.0713,37118.0
2023-02-09 12:50:00,29.89,29.95,29.88,29.95,36284.0,29.0713,29.1297,29.0616,29.1297,36284.0
2023-02-09 12:55:00,29.95,30.0,29.95,29.99,13530.0,29.1297,29.1783,29.1297,29.1686,13530.0
2023-02-09 13:00:00,29.99,30.0,29.93,29.99,50875.0,29.1686,29.1783,29.1102,29.1686,50875.0
2023-02-09 13:05:00,30.0,30.02,29.99,29.99,21655.0,29.1783,29.1977,29.1686,29.1686,21655.0
2023-02-09 13:10:00,29.98,30.0,29.97,29.98,30601.0,29.1588,29.1783,29.1491,29.1588,30601.0
2023-02-09 13:15:00,29.98,29.99,29.95,29.97,16930.0,29.1588,29.1686,29.1297,29.1491,16930.0
2023-02-09 13:20:00,29.96,29.98,29.93,29.93,16678.0,29.1394,29.1588,29.1102,29.1102,16678.0
2023-02-09 13:25:00,29.93,29.98,29.93,29.93,36620.0,29.1102,29.1588,29.1102,29.1102,36620.0
2023-02-09 13:30:00,29.93,29.99,29.93,29.94,41537.0,29.1102,29.1686,29.1102,29.1199,41537.0
2023-02-09 13:35:00,29.95,29.95,29.89,29.89,21589.0,29.1297,29.1297,29.0713,29.0713,21589.0
2023-02-09 13:40:00,29.89,29.91,29.85,29.9,62153.0,29.0713,29.0908,29.0324,29.081,62153.0
2023-02-09 13:45:00,29.89,29.9,29.86,29.89,23911.0,29.0713,29.081,29.0421,29.0713,23911.0
2023-02-09 13:50:00,29.89,29.89,29.86,29.87,18490.0,29.0713,29.0713,29.0421,29.0519,18490.0
2023-02-09 13:55:00,29.88,29.89,29.81,29.81,101816.0,29.0616,29.0713,28.9935,28.9935,101816.0
2023-02-09 14:00:00,29.81,29.86,29.77,29.77,68788.0,28.9935,29.0421,28.9546,28.9546,68788.0
2023-02-09 14:05:00,29.77,29.77,29.73,29.75,63895.0,28.9546,28.9546,28.9157,28.9351,63895.0
2023-02-09 14:10:00,29.75,29.79,29.74,29.78,51206.0,28.9351,28.974,28.9254,28.9643,51206.0
2023-02-09 14:15:00,29.77,29.77,29.72,29.73,44116.0,28.9546,28.9546,28.906,28.9157,44116.0
2023-02-09 14:20:00,29.74,29.8,29.73,29.75,60244.0,28.9254,28.9838,28.9157,28.9351,60244.0
2023-02-09 14:25:00,29.75,29.77,29.75,29.76,10826.0,28.9351,28.9546,28.9351,28.9449,10826.0
2023-02-09 14:30:00,29.75,29.76,29.7,29.71,57195.0,28.9351,28.9449,28.8865,28.8962,57195.0
2023-02-09 14:35:00,29.71,29.71,29.62,29.62,140895.0,28.8962,28.8962,28.8087,28.8087,140895.0
2023-02-09 14:40:00,29.62,29.66,29.6,29.66,50686.0,28.8087,28.8476,28.7893,28.8476,50686.0
2023-02-09 14:45:00,29.66,29.67,29.65,29.66,23295.0,28.8476,28.8573,28.8379,28.8476,23295.0
2023-02-09 14:50:00,29.66,29.7,29.66,29.68,48546.0,28.8476,28.8865,28.8476,28.8671,48546.0
2023-02-09 14:55:00,29.68,29.71,29.67,29.71,15587.0,28.8671,28.8962,28.8573,28.8962,15587.0
2023-02-09 15:00:00,29.71,29.71,29.65,29.65,17950.0,28.8962,28.8962,28.8379,28.8379,17950.0
2023-02-09 15:05:00,29.65,29.71,29.62,29.7,39445.0,28.8379,28.8962,28.8087,28.8865,39445.0
2023-02-09 15:10:00,29.69,29.73,29.69,29.73,33123.0,28.8768,28.9157,28.8768,28.9157,33123.0
2023-02-09 15:15:00,29.72,29.73,29.66,29.67,50853.0,28.906,28.9157,28.8476,28.8573,50853.0
2023-02-09 15:20:00,29.66,29.7,29.65,29.69,29598.0,28.8476,28.8865,28.8379,28.8768,29598.0
2023-02-09 15:25:00,29.69,29.69,29.64,29.64,34052.0,28.8768,28.8768,28.8282,28.8282,34052.0
2023-02-09 15:30:00,29.64,29.64,29.59,29.61,122171.0,28.8282,28.8282,28.7795,28.799,122171.0
2023-02-09 15:35:00,29.61,29.67,29.59,29.67,79689.0,28.799,28.8573,28.7795,28.8573,79689.0
2023-02-09 15:40:00,29.66,29.7,29.64,29.7,53311.0,28.8476,28.8865,28.8282,28.8865,53311.0
2023-02-09 15:45:00,29.7,29.73,29.69,29.71,57139.0,28.8865,28.9157,28.8768,28.8962,57139.0
2023-02-09 15:50:00,29.72,29.81,29.72,29.79,56520.0,28.906,28.9935,28.906,28.974,56520.0
2023-02-09 15:55:00,29.78,29.8,29.73,29.76,444410.0,28.9643,28.9838,28.9157,28.9449,444410.0
2023-02-10 09:30:00,29.82,29.82,29.66,29.69,219358.0,29.0032,29.0032,28.8476,28.8768,219358.0
2023-02-10 09:35:00,29.7,29.76,29.66,29.68,33796.0,28.8865,28.9449,28.8476,28.8671,33796.0
2023-02-10 09:40:00,29.68,29.68,29.59,29.63,35312.0,28.8671,28.8671,28.7795,28.8184,35312.0
2023-02-10 09:45:00,29.64,29.7,29.58,29.69,50528.0,28.8282,28.8865,28.7698,28.8768,50528.0
2023-02-10 09:50:00,29.68,29.7,29.53,29.53,82743.0,28.8671,28.8865,28.7212,28.7212,82743.0
2023-02-10 09:55:00,29.53,29.54,29.49,29.53,81058.0,28.7212,28.7309,28.6823,28.7212,81058.0
2023-02-10 10:00:00,29.55,29.61,29.46,29.6,52038.0,28.7406,28.799,28.6531,28.7893,52038.0
2023-02-10 10:05:00,29.6,29.77,29.6,29.76,80568.0,28.7893,28.9546,28.7893,28.9449,80568.0
2023-02-10 10:10:00,29.76,29.88,29.76,29.86,90627.0,28.9449,29.0616,28.9449,29.0421,90627.0
2023-02-10 10:15:00,29.86,29.95,29.82,29.83,125143.0,29.0421,29.1297,29.0032,29.013,125143.0
2023-02-10 10:20:00,29.84,29.85,29.72,29.74,40526.0,29.0227,29.0324,28.906,28.9254,40526.0
2023-02-10 10:25:00,29.75,29.76,29.67,29.73,26477.0,28.9351,28.9449,28.8573,28.9157,26477.0
2023-02-10 10:30:00,29.73,29.76,29.62,29.64,49820.0,28.9157,28.9449,28.8087,28.8282,49820.0
2023-02-10 10:35:00,29.65,29.67,29.61,29.66,52899.0,28.8379,28.8573,28.799,28.8476,52899.0
2023-02-10 10:40:00,29.65,29.65,29.52,29.53,60375.0,28.8379,28.8379,28.7114,28.7212,60375.0
2023-02-10 10:45:00,29.52,29.53,29.47,29.49,31119.0,28.7114,28.7212,28.6628,28.6823,31119.0
2023-02-10 10:50:00,29.5,29.53,29.46,29.53,29091.0,28.692,28.7212,28.6531,28.7212,29091.0
2023-02-10 10:55:00,29.52,29.52,29.48,29.52,36700.0,28.7114,28.7114,28.6725,28.7114,36700.0
2023-02-10 11:00:00,29.52,29.58,29.52,29.57,48510.0,28.7114,28.7698,28.7114,28.7601,48510.0
2023-02-10 11:05:00,29.56,29.64,29.56,29.59,17290.0,28.7503,28.8282,28.7503,28.7795,17290.0
2023-02-10 11:10:00,29.59,29.61,29.55,29.57,11236.0,28.7795,28.799,28.7406,28.7601,11236.0
2023-02-10 11:15:00,29.58,29.59,29.55,29.57,12598.0,28.7698,28.7795,28.7406,28.7601,12598.0
2023-02-10 11:20:00,29.56,29.59,29.56,29.58,47875.0,28.7503,28.7795,28.7503,28.7698,47875.0
2023-02-10 11:25:00,29.56,29.6,29.54,29.6,43399.0,28.7503,28.7893,28.7309,28.7893,43399.0
2023-02-10 11:30:00,29.6,29.61,29.55,29.59,17686.0,28.7893,28.799,28.7406,28.7795,17686.0
2023-02-10 11:35:00,29.6,29.62,29.54,29.54,23051.0,28.7893,28.8087,28.7309,28.7309,23051.0
2023-02-10 11:40:00,29.54,29.54,29.47,29.48,108599.0,28.7309,28.7309,28.6628,28.6725,108599.0
2023-02-10 11:45:00,29.48,29.5,29.43,29.45,115392.0,28.6725,28.692,28.6239,28.6434,115392.0
2023-02-10 11:50:00,29.45,29.45,29.37,29.39,144803.0,28.6434,28.6434,28.5656,28.585,144803.0
2023-02-10 11:55:00,29.4,29.42,29.36,29.41,158591.0,28.5947,28.6142,28.5558,28.6045,158591.0
2023-02-10 12:00:00,29.41,29.43,29.39,29.41,24769.0,28.6045,28.6239,28.585,28.6045,24769.0
2023-02-10 12:05:00,29.41,29.48,29.41,29.48,36861.0,28.6045,28.6725,28.6045,28.6725,36861.0
2023-02-10 12:10:00,29.48,29.49,29.41,29.42,30629.0,28.6725,28.6823,28.6045,28.6142,30629.0
2023-02-10 12:15:00,29.42,29.48,29.41,29.48,40702.0,28.6142,28.6725,28.6045,28.6725,40702.0
2023-02-10 12:20:00,29.48,29.49,29.46,29.47,48195.0,28.6725,28.6823,28.6531,28.6628,48195.0
2023-02-10 12:25:00,29.48,29.49,29.45,29.47,14566.0,28.6725,28.6823,28.6434,28.6628,14566.0
2023-02-10 12:30:00,29.48,29.54,29.48,29.5,48849.0,28.6725,28.7309,28.6725,28.692,48849.0
2023-02-10 12:35:00,29.5,29.52,29.47,29.48,23138.0,28.692,28.7114,28.6628,28.6725,23138.0
2023-02-10 12:40:00,29.48,29.49,29.46,29.46,13707.0,28.6725,28.6823,28.6531,28.6531,13707.0
2023-02-10 12:45:00,29.46,29.47,29.45,29.46,22298.0,28.6531,28.6628,28.6434,28.6531,22298.0
2023-02-10 12:50:00,29.47,29.48,29.45,29.47,20684.0,28.6628,28.6725,28.6434,28.6628,20684.0
2023-02-10 12:55:00,29.47,29.5,29.45,29.47,17163.0,28.6628,28.692,28.6434,28.6628,17163.0
2023-02-10 13:00:00,29.47,29.5,29.47,29.48,6819.0,28.6628,28.692,28.6628,28.6725,6819.0
2023-02-10 13:05:00,29.48,29.51,29.48,29.5,13616.0,28.6725,28.7017,28.6725,28.692,13616.0
2023-02-10 13:10:00,29.5,29.5,29.46,29.49,16087.0,28.692,28.692,28.6531,28.6823,16087.0
2023-02-10 13:15:00,29.5,29.54,29.5,29.54,16177.0,28.692,28.7309,28.692,28.7309,16177.0
2023-02-10 13:20:00,29.55,29.57,29.52,29.52,25547.0,28.7406,28.7601,28.7114,28.7114,25547.0
2023-02-10 13:25:00,29.52,29.55,29.52,29.54,8336.0,28.7114,28.7406,28.7114,28.7309,8336.0
2023-02-10 13:30:00,29.53,29.53,29.5,29.52,11390.0,28.7212,28.7212,28.692,28.7114,11390.0
2023-02-10 13:35:00,29.51,29.51,29.5,29.5,6841.0,28.7017,28.7017,28.692,28.692,6841.0
2023-02-10 13:40:00,29.5,29.5,29.48,29.48,8247.0,28.692,28.692,28.6725,28.6725,8247.0
2023-02-10 13:45:00,29.48,29.52,29.48,29.52,15499.0,28.6725,28.7114,28.6725,28.7114,15499.0
2023-02-10 13:50:00,29.52,29.57,29.52,29.55,4070.0,28.7114,28.7601,28.7114,28.7406,4070.0
2023-02-10 13:55:00,29.54,29.54,29.49,29.49,3900.0,28.7309,28.7309,28.6823,28.6823,3900.0
2023-02-10 14:00:00,29.48,29.54,29.48,29.48,63613.0,28.6725,28.7309,28.6725,28.6725,63613.0
2023-02-10 14:05:00,29.49,29.5,29.47,29.5,6621.0,28.6823,28.692,28.6628,28.692,6621.0
2023-02-10 14:10:00,29.5,29.52,29.48,29.5,6603.0,28.692,28.7114,28.6725,28.692,6603.0
2023-02-10 14:15:00,29.5,29.52,29.49,29.52,7652.0,28.692,28.7114,28.6823,28.7114,7652.0
2023-02-10 14:20:00,29.52,29.52,29.5,29.52,11669.0,28.7114,28.7114,28.692,28.7114,11669.0
2023-02-10 14:25:00,29.52,29.54,29.5,29.51,10811.0,28.7114,28.7309,28.692,28.7017,10811.0
2023-02-10 14:30:00,29.52,29.56,29.5,29.56,19508.0,28.7114,28.7503,28.692,28.7503,19508.0
2023-02-10 14:35:00,29.56,29.56,29.52,29.54,1821.0,28.7503,28.7503,28.7114,28.7309,1821.0
2023-02-10 14:40:00,29.54,29.55,29.52,29.54,7919.0,28.7309,28.7406,28.7114,28.7309,7919.0
2023-02-10 14:45:00,29.53,29.55,29.53,29.55,7430.0,28.7212,28.7406,28.7212,28.7406,7430.0
2023-02-10 14:50:00,29.55,29.57,29.51,29.56,21756.0,28.7406,28.7601,28.7017,28.7503,21756.0
2023-02-10 14:55:00,29.56,29.59,29.55,29.58,9089.0,28.7503,28.7795,28.7406,28.7698,9089.0
2023-02-10 15:00:00,29.59,29.61,29.59,29.59,14609.0,28.7795,28.799,28.7795,28.7795,14609.0
2023-02-10 15:05:00,29.6,29.62,29.59,29.6,18724.0,28.7893,28.8087,28.7795,28.7893,18724.0
2023-02-10 15:10:00,29.59,29.63,29.59,29.61,32857.0,28.7795,28.8184,28.7795,28.799,32857.0
2023-02-10 15:15:00,29.61,29.62,29.57,29.59,11948.0,28.799,28.8087,28.7601,28.7795,11948.0
2023-02-10 15:20:00,29.58,29.58,29.55,29.55,16523.0,28.7698,28.7698,28.7406,28.7406,16523.0
2023-02-10 15:25:00,29.56,29.57,29.55,29.57,24968.0,28.7503,28.7601,28.7406,28.7601,24968.0
2023-02-10 15:30:00,29.57,29.61,29.57,29.61,13065.0,28.7601,28.799,28.7601,28.799,13065.0
2023-02-10 15:35:00,29.61,29.64,29.59,29.64,26143.0,28.799,28.8282,28.7795,28.8282,26143.0
2023-02-10 15:40:00,29.64,29.68,29.64,29.68,28675.0,28.8282,28.8671,28.8282,28.8671,28675.0
2023-02-10 15:45:00,29.68,29.68,29.63,29.64,56618.0,28.8671,28.8671,28.8184,28.8282,56618.0
2023-02-10 15:50:00,29.64,29.65,29.63,29.64,34042.0,28.8282,28.8379,28.8184,28.8282,34042.0
2023-02-10 15:55:00,29.64,29.64,29.6,29.63,82970.0,28.8282,28.8282,28.7893,28.8184,82970.0
2023-02-13 09:30:00,29.56,29.58,29.35,29.36,212613.0,28.7503,28.7698,28.5461,28.5558,212613.0
2023-02-13 09:35:00,29.36,29.6,29.32,29.57,113368.0,28.5558,28.7893,28.5169,28.7601,113368.0
2023-02-13 09:40:00,29.58,29.62,29.56,29.56,43329.0,28.7698,28.8087,28.7503,28.7503,43329.0
2023-02-13 09:45:00,29.56,29.63,29.52,29.61,51870.0,28.7503,28.8184,28.7114,28.799,51870.0
2023-02-13 09:50:00,29.61,29.7,29.61,29.65,33139.0,28.799,28.8865,28.799,28.8379,33139.0
2023-02-13 09:55:00,29.67,29.73,29.65,29.69,17088.0,28.8573,28.9157,28.8379,28.8768,17088.0
2023-02-13 10:00:00,29.71,29.73,29.69,29.73,22846.0,28.8962,28.9157,28.8768,28.9157,22846.0
2023-02-13 10:05:00,29.73,29.76,29.72,29.75,20855.0,28.9157,28.9449,28.906,28.9351,20855.0
2023-02-13 10:10:00,29.75,29.77,29.68,29.69,25583.0,28.9351,28.9546,28.8671,28.8768,25583.0
2023-02-13 10:15:00,29.68,29.7,29.66,29.66,13644.0,28.8671,28.8865,28.8476,28.8476,13644.0
2023-02-13 10:20:00,29.67,29.72,29.67,29.69,17156.0,28.8573,28.906,28.8573,28.8768,17156.0
2023-02-13 10:25:00,29.72,29.79,29.71,29.79,26410.0,28.906,28.974,28.8962,28.974,26410.0
2023-02-13 10:30:00,29.79,29.79,29.72,29.73,11884.0,28.974,28.974,28.906,28.9157,11884.0
2023-02-13 10:35:00,29.73,29.76,29.73,29.73,16769.0,28.9157,28.9449,28.9157,28.9157,16769.0
2023-02-13 10:40:00,29.74,29.76,29.73,29.76,55214.0,28.9254,28.9449,28.9157,28.9449,55214.0
2023-02-13 10:45:00,29.76,29.78,29.71,29.72,51343.0,28.9449,28.9643,28.8962,28.906,51343.0
2023-02-13 10:50:00,29.7,29.74,29.68,29.69,12141.0,28.8865,28.9254,28.8671,28.8768,12141.0
2023-02-13 10:55:00,29.7,29.73,29.66,29.67,10397.0,28.8865,28.9157,28.8476,28.8573,10397.0
2023-02-13 11:00:00,29.67,29.68,29.58,29.59,40303.0,28.8573,28.8671,28.7698,28.7795,40303.0
2023-02-13 11:05:00,29.6,29.66,29.6,29.62,20214.0,28.7893,28.8476,28.7893,28.8087,20214.0
2023-02-13 11:10:00,29.62,29.68,29.62,29.67,17092.0,28.8087,28.8671,28.8087,28.8573,17092.0
2023-02-13 11:15:00,29.67,29.67,29.63,29.63,25652.0,28.8573,28.8573,28.8184,28.8184,25652.0
2023-02-13 11:20:00,29.64,29.66,29.61,29.62,29962.0,28.8282,28.8476,28.799,28.8087,29962.0
2023-02-13 11:25:00,29.63,29.7,29.63,29.69,27101.0,28.8184,28.8865,28.8184,28.8768,27101.0
2023-02-13 11:30:00,29.7,29.7,29.64,29.64,22544.0,28.8865,28.8865,28.8282,28.8282,22544.0
2023-02-13 11:35:00,29.66,29.7,29.66,29.7,15528.0,28.8476,28.8865,28.8476,28.8865,15528.0
2023-02-13 11:40:00,29.71,29.73,29.68,29.72,34444.0,28.8962,28.9157,28.8671,28.906,34444.0
2023-02-13 11:45:00,29.72,29.77,29.72,29.76,31060.0,28.906,28.9546,28.906,28.9449,31060.0
2023-02-13 11:50:00,29.76,29.76,29.74,29.75,12652.0,28.9449,28.9449,28.9254,28.9351,12652.0
2023-02-13 11:55:00,29.75,29.75,29.68,29.71,38092.0,28.9351,28.9351,28.8671,28.8962,38092.0
2023-02-13 12:00:00,29.72,29.72,29.71,29.71,14642.0,28.906,28.906,28.8962,28.8962,14642.0
2023-02-13 12:05:00,29.72,29.76,29.71,29.73,17455.0,28.906,28.9449,28.8962,28.9157,17455.0
2023-02-13 12:10:00,29.73,29.73,29.68,29.69,15267.0,28.9157,28.9157,28.8671,28.8768,15267.0
2023-02-13 12:15:00,29.69,29.69,29.68,29.68,9706.0,28.8768,28.8768,28.8671,28.8671,9706.0
2023-02-13 12:20:00,29.68,29.68,29.65,29.66,10667.0,28.8671,28.8671,28.8379,28.8476,10667.0
2023-02-13 12:25:00,29.65,29.66,29.64,29.64,9160.0,28.8379,28.8476,28.8282,28.8282,9160.0
2023-02-13 12:30:00,29.65,29.65,29.64,29.64,800.0,28.8379,28.8379,28.8282,28.8282,800.0
2023-02-13 12:35:00,29.65,29.65,29.64,29.64,13412.0,28.8379,28.8379,28.8282,28.8282,13412.0
2023-02-13 12:40:00,29.63,29.66,29.63,29.66,13253.0,28.8184,28.8476,28.8184,28.8476,13253.0
2023-02-13 12:45:00,29.67,29.69,29.67,29.69,5384.0,28.8573,28.8768,28.8573,28.8768,5384.0
2023-02-13 12:50:00,29.69,29.69,29.66,29.67,9571.0,28.8768,28.8768,28.8476,28.8573,9571.0
2023-02-13 12:55:00,29.66,29.66,29.61,29.61,17663.0,28.8476,28.8476,28.799,28.799,17663.0
2023-02-13 13:00:00,29.61,29.63,29.61,29.63,12948.0,28.799,28.8184,28.799,28.8184,12948.0
2023-02-13 13:05:00,29.62,29.62,29.54,29.55,67958.0,28.8087,28.8087,28.7309,28.7406,67958.0
2023-02-13 13:10:00,29.54,29.54,29.5,29.52,38433.0,28.7309,28.7309,28.692,28.7114,38433.0
2023-02-13 13:15:00,29.53,29.54,29.52,29.52,36038.0,28.7212,28.7309,28.7114,28.7114,36038.0
2023-02-13 13:20:00,29.52,29.55,29.52,29.54,27940.0,28.7114,28.7406,28.7114,28.7309,27940.0
2023-02-13 13:25:00,29.55,29.57,29.55,29.56,17510.0,28.7406,28.7601,28.7406,28.7503,17510.0
2023-02-13 13:30:00,29.57,29.59,29.57,29.59,18416.0,28.7601,28.7795,28.7601,28.7795,18416.0
2023-02-13 13:35:00,29.59,29.61,29.57,29.59,15007.0,28.7795,28.799,28.7601,28.7795,15007.0
2023-02-13 13:40:00,29.6,29.63,29.6,29.63,2337.0,28.7893,28.8184,28.7893,28.8184,2337.0
2023-02-13 13:45:00,29.64,29.66,29.63,29.63,18101.0,28.8282,28.8476,28.8184,28.8184,18101.0
2023-02-13 13:50:00,29.63,29.64,29.63,29.63,3308.0,28.8184,28.8282,28.8184,28.8184,3308.0
2023-02-13 13:55:00,29.63,29.64,29.63,29.64,16162.0,28.8184,28.8282,28.8184,28.8282,16162.0
2023-02-13 14:00:00,29.65,29.68,29.65,29.68,17385.0,28.8379,28.8671,28.8379,28.8671,17385.0
2023-02-13 14:05:00,29.68,29.68,29.66,29.68,24335.0,28.8671,28.8671,28.8476,28.8671,24335.0
2023-02-13 14:10:00,29.69,29.69,29.68,29.68,642.0,28.8768,28.8768,28.8671,28.8671,642.0
2023-02-13 14:15:00,29.68,29.69,29.67,29.68,20037.0,28.8671,28.8768,28.8573,28.8671,20037.0
2023-02-13 14:20:00,29.68,29.69,29.66,29.66,4688.0,28.8671,28.8768,28.8476,28.8476,4688.0
2023-02-13 14:25:00,29.67,29.68,29.64,29.64,17076.0,28.8573,28.8671,28.8282,28.8282,17076.0
2023-02-13 14:30:00,29.65,29.66,29.63,29.63,10949.0,28.8379,28.8476,28.8184,28.8184,10949.0
2023-02-13 14:35:00,29.64,29.68,29.64,29.66,16301.0,28.8282,28.8671,28.8282,28.8476,16301.0
2023-02-13 14:40:00,29.65,29.66,29.64,29.66,8410.0,28.8379,28.8476,28.8282,28.8476,8410.0
2023-02-13 14:45:00,29.66,29.67,29.58,29.58,10478.0,28.8476,28.8573,28.7698,28.7698,10478.0
2023-02-13 14:50:00,29.57,29.57,29.57,29.57,6061.0,28.7601,28.7601,28.7601,28.7601,6061.0
2023-02-13 14:55:00,29.58,29.6,29.58,29.6,9731.0,28.7698,28.7893,28.7698,28.7893,9731.0
2023-02-13 15:00:00,29.6,29.6,29.57,29.58,9145.0,28.7893,28.7893,28.7601,28.7698,9145.0
2023-02-13 15:05:00,29.58,29.58,29.55,29.57,21826.0,28.7698,28.7698,28.7406,28.7601,21826.0
2023-02-13 15:10:00,29.57,29.57,29.56,29.57,7277.0,28.7601,28.7601,28.7503,28.7601,7277.0
2023-02-13 15:15:00,29.57,29.62,29.57,29.62,24840.0,28.7601,28.8087,28.7601,28.8087,24840.0
2023-02-13 15:20:00,29.62,29.62,29.61,29.61,4689.0,28.8087,28.8087,28.799,28.799,4689.0
2023-02-13 15:25:00,29.62,29.64,29.62,29.63,13903.0,28.8087,28.8282,28.8087,28.8184,13903.0
2023-02-13 15:30:00,29.63,29.64,29.63,29.63,10585.0,28.8184,28.8282,28.8184,28.8184,10585.0
2023-02-13 15:35:00,29.64,29.68,29.63,29.64,67395.0,28.8282,28.8671,28.8184,28.8282,67395.0
2023-02-13 15:40:00,29.63,29.64,29.61,29.61,51780.0,28.8184,28.8282,28.799,28.799,51780.0
2023-02-13 15:45:00,29.61,29.61,29.58,29.58,74309.0,28.799,28.799,28.7698,28.7698,74309.0
2023-02-13 15:50:00,29.58,29.59,29.55,29.55,133524.0,28.7698,28.7795,28.7406,28.7406,133524.0
2023-02-13 15:55:00,29.56,29.6,29.56,29.59,103005.0,28.7503,28.7893,28.7503,28.7795,103005.0
2023-02-14 09:30:00,29.4,29.41,29.15,29.17,227496.0,28.5947,28.6045,28.3516,28.371,227496.0
2023-02-14 09:35:00,29.18,29.26,29.11,29.25,118160.0,28.3808,28.4586,28.3127,28.4488,118160.0
2023-02-14 09:40:00,29.25,29.39,29.25,29.34,64670.0,28.4488,28.585,28.4488,28.5364,64670.0
2023-02-14 09:45:00,29.34,29.51,29.34,29.41,136994.0,28.5364,28.7017,28.5364,28.6045,136994.0
2023-02-14 09:50:00,29.42,29.49,29.4,29.46,58432.0,28.6142,28.6823,28.5947,28.6531,58432.0
2023-02-14 09:55:00,29.47,29.64,29.47,29.58,61761.0,28.6628,28.8282,28.6628,28.7698,61761.0
2023-02-14 10:00:00,29.58,29.69,29.54,29.66,103149.0,28.7698,28.8768,28.7309,28.8476,103149.0
2023-02-14 10:05:00,29.67,29.74,29.66,29.71,73962.0,28.8573,28.9254,28.8476,28.8962,73962.0
2023-02-14 10:10:00,29.7,29.82,29.68,29.81,71339.0,28.8865,29.0032,28.8671,28.9935,71339.0
2023-02-14 10:15:00,29.82,29.83,29.75,29.76,40509.0,29.0032,29.013,28.9351,28.9449,40509.0
2023-02-14 10:20:00,29.76,29.78,29.7,29.74,29201.0,28.9449,28.9643,28.8865,28.9254,29201.0
2023-02-14 10:25:00,29.71,29.73,29.66,29.66,19042.0,28.8962,28.9157,28.8476,28.8476,19042.0
2023-02-14 10:30:00,29.66,29.67,29.6,29.64,40415.0,28.8476,28.8573,28.7893,28.8282,40415.0
2023-02-14 10:35:00,29.63,29.63,29.47,29.47,52361.0,28.8184,28.8184,28.6628,28.6628,52361.0
2023-02-14 10:40:00,29.46,29.49,29.39,29.4,91430.0,28.6531,28.6823,28.585,28.5947,91430.0
2023-02-14 10:45:00,29.4,29.4,29.32,29.39,84902.0,28.5947,28.5947,28.5169,28.585,84902.0
2023-02-14 10:50:00,29.39,29.39,29.2,29.24,118516.0,28.585,28.585,28.4002,28.4391,118516.0
2023-02-14 10:55:00,29.23,29.31,29.23,29.25,73586.0,28.4294,28.5072,28.4294,28.4488,73586.0
2023-02-14 11:00:00,29.25,29.38,29.24,29.38,40300.0,28.4488,28.5753,28.4391,28.5753,40300.0
2023-02-14 11:05:00,29.38,29.38,29.26,29.26,11722.0,28.5753,28.5753,28.4586,28.4586,11722.0
2023-02-14 11:10:00,29.27,29.3,29.24,29.26,29726.0,28.4683,28.4975,28.4391,28.4586,29726.0
2023-02-14 11:15:00,29.25,29.31,29.24,29.3,42390.0,28.4488,28.5072,28.4391,28.4975,42390.0
2023-02-14 11:20:00,29.32,29.38,29.29,29.37,22058.0,28.5169,28.5753,28.4877,28.5656,22058.0
2023-02-14 11:25:00,29.38,29.38,29.22,29.23,47290.0,28.5753,28.5753,28.4197,28.4294,47290.0
2023-02-14 11:30:00,29.22,29.23,29.19,29.23,82547.0,28.4197,28.4294,28.3905,28.4294,82547.0
2023-02-14 11:35:00,29.23,29.29,29.21,29.22,72674.0,28.4294,28.4877,28.4099,28.4197,72674.0
2023-02-14 11:40:00,29.22,29.27,29.16,29.26,63739.0,28.4197,28.4683,28.3613,28.4586,63739.0
2023-02-14 11:45:00,29.24,29.27,29.21,29.27,27098.0,28.4391,28.4683,28.4099,28.4683,27098.0
2023-02-14 11:50:00,29.27,29.3,29.21,29.28,40285.0,28.4683,28.4975,28.4099,28.478,40285.0
2023-02-14 11:55:00,29.26,29.29,29.24,29.28,19596.0,28.4586,28.4877,28.4391,28.478,19596.0
2023-02-14 12:00:00,29.27,29.34,29.27,29.3,56251.0,28.4683,28.5364,28.4683,28.4975,56251.0
2023-02-14 12:05:00,29.3,29.3,29.24,29.24,60701.0,28.4975,28.4975,28.4391,28.4391,60701.0
2023-02-14 12:10:00,29.23,29.29,29.23,29.27,39543.0,28.4294,28.4877,28.4294,28.4683,39543.0
2023-02-14 12:15:00,29.27,29.28,29.25,29.28,19060.0,28.4683,28.478,28.4488,28.478,19060.0
2023-02-14 12:20:00,29.27,29.3,29.25,29.25,9822.0,28.4683,28.4975,28.4488,28.4488,9822.0
2023-02-14 12:25:00,29.25,29.29,29.23,29.23,11841.0,28.4488,28.4877,28.4294,28.4294,11841.0
2023-02-14 12:30:00,29.23,29.23,29.21,29.23,35740.0,28.4294,28.4294,28.4099,28.4294,35740.0
2023-02-14 12:35:00,29.23,29.27,29.23,29.24,10405.0,28.4294,28.4683,28.4294,28.4391,10405.0
2023-02-14 12:40:00,29.24,29.24,29.21,29.22,10290.0,28.4391,28.4391,28.4099,28.4197,10290.0
2023-02-14 12:45:00,29.22,29.25,29.22,29.25,31230.0,28.4197,28.4488,28.4197,28.4488,31230.0
2023-02-14 12:50:00,29.25,29.29,29.25,29.26,14790.0,28.4488,28.4877,28.4488,28.4586,14790.0
2023-02-14 12:55:00,29.26,29.3,29.26,29.3,26405.0,28.4586,28.4975,28.4586,28.4975,26405.0
2023-02-14 13:00:00,29.3,29.49,29.3,29.49,67019.0,28.4975,28.6823,28.4975,28.6823,67019.0
2023-02-14 13:05:00,29.49,29.54,29.48,29.5,27251.0,28.6823,28.7309,28.6725,28.692,27251.0
2023-02-14 13:10:00,29.5,29.5,29.44,29.46,15195.0,28.692,28.692,28.6336,28.6531,15195.0
2023-02-14 13:15:00,29.46,29.52,29.46,29.5,46521.0,28.6531,28.7114,28.6531,28.692,46521.0
2023-02-14 13:20:00,29.51,29.54,29.45,29.45,24478.0,28.7017,28.7309,28.6434,28.6434,24478.0
2023-02-14 13:25:00,29.46,29.47,29.43,29.43,19880.0,28.6531,28.6628,28.6239,28.6239,19880.0
2023-02-14 13:30:00,29.43,29.5,29.43,29.48,6147.0,28.6239,28.692,28.6239,28.6725,6147.0
2023-02-14 13:35:00,29.49,29.5,29.48,29.48,11213.0,28.6823,28.692,28.6725,28.6725,11213.0
2023-02-14 13:40:00,29.48,29.49,29.45,29.45,11552.0,28.6725,28.6823,28.6434,28.6434,11552.0
2023-02-14 13:45:00,29.44,29.49,29.44,29.45,14274.0,28.6336,28.6823,28.6336,28.6434,14274.0
2023-02-14 13:50:00,29.46,29.46,29.43,29.43,7748.0,28.6531,28.6531,28.6239,28.6239,7748.0
2023-02-14 13:55:00,29.44,29.46,29.43,29.44,32763.0,28.6336,28.6531,28.6239,28.6336,32763.0
2023-02-14 14:00:00,29.44,29.48,29.41,29.47,14647.0,28.6336,28.6725,28.6045,28.6628,14647.0
2023-02-14 14:05:00,29.46,29.46,29.39,29.41,31783.0,28.6531,28.6531,28.585,28.6045,31783.0
2023-02-14 14:10:00,29.42,29.46,29.42,29.46,12710.0,28.6142,28.6531,28.6142,28.6531,12710.0
2023-02-14 14:15:00,29.47,29.51,29.47,29.5,8450.0,28.6628,28.7017,28.6628,28.692,8450.0
2023-02-14 14:20:00,29.5,29.5,29.49,29.49,4214.0,28.692,28.692,28.6823,28.6823,4214.0
2023-02-14 14:25:00,29.5,29.52,29.5,29.5,10269.0,28.692,28.7114,28.692,28.692,10269.0
2023-02-14 14:30:00,29.51,29.53,29.5,29.52,17181.0,28.7017,28.7212,28.692,28.7114,17181.0
2023-02-14 14:35:00,29.53,29.6,29.53,29.57,30076.0,28.7212,28.7893,28.7212,28.7601,30076.0
2023-02-14 14:40:00,29.57,29.57,29.56,29.57,9617.0,28.7601,28.7601,28.7503,28.7601,9617.0
2023-02-14 14:45:00,29.58,29.61,29.57,29.58,27897.0,28.7698,28.799,28.7601,28.7698,27897.0
2023-02-14 14:50:00,29.58,29.59,29.57,29.59,17741.0,28.7698,28.7795,28.7601,28.7795,17741.0
2023-02-14 14:55:00,29.59,29.61,29.59,29.61,18198.0,28.7795,28.799,28.7795,28.799,18198.0
2023-02-14 15:00:00,29.61,29.62,29.59,29.59,30520.0,28.799,28.8087,28.7795,28.7795,30520.0
2023-02-14 15:05:00,29.59,29.59,29.54,29.57,14177.0,28.7795,28.7795,28.7309,28.7601,14177.0
2023-02-14 15:10:00,29.57,29.59,29.54,29.59,17627.0,28.7601,28.7795,28.7309,28.7795,17627.0
2023-02-14 15:15:00,29.59,29.59,29.55,29.58,21913.0,28.7795,28.7795,28.7406,28.7698,21913.0
2023-02-14 15:20:00,29.58,29.59,29.57,29.57,27927.0,28.7698,28.7795,28.7601,28.7601,27927.0
2023-02-14 15:25:00,29.57,29.61,29.57,29.59,28403.0,28.7601,28.799,28.7601,28.7795,28403.0
2023-02-14 15:30:00,29.59,29.61,29.55,29.58,37756.0,28.7795,28.799,28.7406,28.7698,37756.0
2023-02-14 15:35:00,29.58,29.61,29.56,29.61,44497.0,28.7698,28.799,28.7503,28.799,44497.0
2023-02-14 15:40:00,29.61,29.66,29.6,29.66,47597.0,28.799,28.8476,28.7893,28.8476,47597.0
2023-02-14 15:45:00,29.66,29.68,29.64,29.68,59393.0,28.8476,28.8671,28.8282,28.8671,59393.0
2023-02-14 15:50:00,29.68,29.68,29.63,29.64,60081.0,28.8671,28.8671,28.8184,28.8282,60081.0
2023-02-14 15:55:00,29.64,29.65,29.62,29.63,178854.0,28.8282,28.8379,28.8087,28.8184,178854.0
2023-02-15 09:30:00,28.9,28.96,28.69,28.77,561951.0,28.1084,28.1668,27.9042,27.982,561951.0
2023-02-15 09:35:00,28.77,28.82,28.66,28.78,122051.0,27.982,28.0306,27.875,27.9917,122051.0
2023-02-15 09:40:00,28.78,28.89,28.75,28.87,110289.0,27.9917,28.0987,27.9625,28.0792,110289.0
2023-02-15 09:45:00,28.86,28.89,28.7,28.74,133758.0,28.0695,28.0987,27.9139,27.9528,133758.0
2023-02-15 09:50:00,28.75,28.75,28.65,28.66,119340.0,27.9625,27.9625,27.8653,27.875,119340.0
2023-02-15 09:55:00,28.66,28.7,28.63,28.68,87852.0,27.875,27.9139,27.8458,27.8944,87852.0
2023-02-15 10:00:00,28.68,28.75,28.66,28.75,58782.0,27.8944,27.9625,27.875,27.9625,58782.0
2023-02-15 10:05:00,28.74,28.79,28.64,28.68,135517.0,27.9528,28.0014,27.8555,27.8944,135517.0
2023-02-15 10:10:00,28.68,28.72,28.65,28.67,61944.0,27.8944,27.9334,27.8653,27.8847,61944.0
2023-02-15 10:15:00,28.67,28.71,28.64,28.71,64558.0,27.8847,27.9236,27.8555,27.9236,64558.0
2023-02-15 10:20:00,28.7,28.73,28.66,28.67,109481.0,27.9139,27.9431,27.875,27.8847,109481.0
2023-02-15 10:25:00,28.67,28.75,28.67,28.69,101993.0,27.8847,27.9625,27.8847,27.9042,101993.0
2023-02-15 10:30:00,28.69,28.69,28.61,28.66,51225.0,27.9042,27.9042,27.8264,27.875,51225.0
2023-02-15 10:35:00,28.67,28.68,28.59,28.59,88462.0,27.8847,27.8944,27.8069,27.8069,88462.0
2023-02-15 10:40:00,28.6,28.64,28.56,28.57,97566.0,27.8166,27.8555,27.7777,27.7875,97566.0
2023-02-15 10:45:00,28.57,28.6,28.51,28.57,135370.0,27.7875,27.8166,27.7291,27.7875,135370.0
2023-02-15 10:50:00,28.56,28.6,28.53,28.6,48899.0,27.7777,27.8166,27.7486,27.8166,48899.0
2023-02-15 10:55:00,28.6,28.6,28.57,28.57,18540.0,27.8166,27.8166,27.7875,27.7875,18540.0
2023-02-15 11:00:00,28.58,28.64,28.58,28.63,30189.0,27.7972,27.8555,27.7972,27.8458,30189.0
2023-02-15 11:05:00,28.64,28.66,28.61,28.63,43937.0,27.8555,27.875,27.8264,27.8458,43937.0
2023-02-15 11:10:00,28.64,28.66,28.61,28.66,33083.0,27.8555,27.875,27.8264,27.875,33083.0
2023-02-15 11:15:00,28.66,28.68,28.59,28.6,71308.0,27.875,27.8944,27.8069,27.8166,71308.0
2023-02-15 11:20:00,28.6,28.6,28.53,28.55,47079.0,27.8166,27.8166,27.7486,27.768,47079.0
2023-02-15 11:25:00,28.55,28.59,28.55,28.58,26005.0,27.768,27.8069,27.768,27.7972,26005.0
2023-02-15 11:30:00,28.57,28.6,28.57,28.58,35249.0,27.7875,27.8166,27.7875,27.7972,35249.0
2023-02-15 11:35:00,28.57,28.66,28.57,28.65,62727.0,27.7875,27.875,27.7875,27.8653,62727.0
2023-02-15 11:40:00,28.64,28.7,28.64,28.69,31954.0,27.8555,27.9139,27.8555,27.9042,31954.0
2023-02-15 11:45:00,28.69,28.72,28.67,28.71,16862.0,27.9042,27.9334,27.8847,27.9236,16862.0
2023-02-15 11:50:00,28.72,28.75,28.7,28.72,46345.0,27.9334,27.9625,27.9139,27.9334,46345.0
2023-02-15 11:55:00,28.72,28.75,28.72,28.74,45721.0,27.9334,27.9625,27.9334,27.9528,45721.0
2023-02-15 12:00:00,28.75,28.77,28.75,28.76,50630.0,27.9625,27.982,27.9625,27.9723,50630.0
2023-02-15 12:05:00,28.77,28.77,28.69,28.69,50077.0,27.982,27.982,27.9042,27.9042,50077.0
2023-02-15 12:10:00,28.69,28.7,28.64,28.64,37203.0,27.9042,27.9139,27.8555,27.8555,37203.0
2023-02-15 12:15:00,28.63,28.64,28.63,28.63,21888.0,27.8458,27.8555,27.8458,27.8458,21888.0
2023-02-15 12:20:00,28.62,28.62,28.59,28.59,16774.0,27.8361,27.8361,27.8069,27.8069,16774.0
2023-02-15 12:25:00,28.59,28.65,28.59,28.59,26631.0,27.8069,27.8653,27.8069,27.8069,26631.0
2023-02-15 12:30:00,28.58,28.59,28.57,28.59,18043.0,27.7972,27.8069,27.7875,27.8069,18043.0
2023-02-15 12:35:00,28.59,28.6,28.54,28.56,88334.0,27.8069,27.8166,27.7583,27.7777,88334.0
2023-02-15 12:40:00,28.55,28.61,28.55,28.61,23081.0,27.768,27.8264,27.768,27.8264,23081.0
2023-02-15 12:45:00,28.61,28.62,28.61,28.61,11692.0,27.8264,27.8361,27.8264,27.8264,11692.0
2023-02-15 12:50:00,28.61,28.63,28.61,28.63,15287.0,27.8264,27.8458,27.8264,27.8458,15287.0
2023-02-15 12:55:00,28.64,28.64,28.6,28.6,13499.0,27.8555,27.8555,27.8166,27.8166,13499.0
2023-02-15 13:00:00,28.62,28.64,28.59,28.59,12688.0,27.8361,27.8555,27.8069,27.8069,12688.0
2023-02-15 13:05:00,28.59,28.63,28.59,28.63,10491.0,27.8069,27.8458,27.8069,27.8458,10491.0
2023-02-15 13:10:00,28.64,28.66,28.61,28.62,14891.0,27.8555,27.875,27.8264,27.8361,14891.0
2023-02-15 13:15:00,28.63,28.65,28.61,28.65,16495.0,27.8458,27.8653,27.8264,27.8653,16495.0
2023-02-15 13:20:00,28.64,28.66,28.64,28.66,14534.0,27.8555,27.875,27.8555,27.875,14534.0
2023-02-15 13:25:00,28.67,28.68,28.66,28.66,33181.0,27.8847,27.8944,27.875,27.875,33181.0
2023-02-15 13:30:00,28.67,28.68,28.67,28.67,16047.0,27.8847,27.8944,27.8847,27.8847,16047.0
2023-02-15 13:35:00,28.68,28.68,28.66,28.68,7002.0,27.8944,27.8944,27.875,27.8944,7002.0
2023-02-15 13:40:00,28.68,28.71,28.67,28.71,11818.0,27.8944,27.9236,27.8847,27.9236,11818.0
2023-02-15 13:45:00,28.72,28.73,28.7,28.71,26354.0,27.9334,27.9431,27.9139,27.9236,26354.0
2023-02-15 13:50:00,28.7,28.72,28.7,28.72,16817.0,27.9139,27.9334,27.9139,27.9334,16817.0
2023-02-15 13:55:00,28.71,28.73,28.71,28.72,21498.0,27.9236,27.9431,27.9236,27.9334,21498.0
2023-02-15 14:00:00,28.72,28.75,28.72,28.73,16798.0,27.9334,27.9625,27.9334,27.9431,16798.0
2023-02-15 14:05:00,28.73,28.75,28.73,28.75,15005.0,27.9431,27.9625,27.9431,27.9625,15005.0
2023-02-15 14:10:00,28.75,28.75,28.75,28.75,24750.0,27.9625,27.9625,27.9625,27.9625,24750.0
2023-02-15 14:15:00,28.75,28.75,28.73,28.73,42586.0,27.9625,27.9625,27.9431,27.9431,42586.0
2023-02-15 14:20:00,28.73,28.73,28.71,28.73,21596.0,27.9431,27.9431,27.9236,27.9431,21596.0
2023-02-15 14:25:00,28.73,28.73,28.71,28.71,4477.0,27.9431,27.9431,27.9236,27.9236,4477.0
2023-02-15 14:30:00,28.71,28.74,28.7,28.71,18593.0,27.9236,27.9528,27.9139,27.9236,18593.0
2023-02-15 14:35:00,28.72,28.73,28.66,28.7,29034.0,27.9334,27.9431,27.875,27.9139,29034.0
2023-02-15 14:40:00,28.69,28.7,28.68,28.7,5889.0,27.9042,27.9139,27.8944,27.9139,5889.0
2023-02-15 14:45:00,28.68,28.68,28.66,28.67,20090.0,27.8944,27.8944,27.875,27.8847,20090.0
2023-02-15 14:50:00,28.66,28.68,28.66,28.68,8265.0,27.875,27.8944,27.875,27.8944,8265.0
2023-02-15 14:55:00,28.68,28.68,28.66,28.66,41684.0,27.8944,27.8944,27.875,27.875,41684.0
2023-02-15 15:00:00,28.67,28.7,28.67,28.68,61599.0,27.8847,27.9139,27.8847,27.8944,61599.0
2023-02-15 15:05:00,28.68,28.7,28.68,28.7,23651.0,27.8944,27.9139,27.8944,27.9139,23651.0
2023-02-15 15:10:00,28.7,28.7,28.66,28.68,20107.0,27.9139,27.9139,27.875,27.8944,20107.0
2023-02-15 15:15:00,28.68,28.68,28.63,28.63,46440.0,27.8944,27.8944,27.8458,27.8458,46440.0
2023-02-15 15:20:00,28.64,28.65,28.63,28.64,13172.0,27.8555,27.8653,27.8458,27.8555,13172.0
2023-02-15 15:25:00,28.64,28.67,28.64,28.64,24965.0,27.8555,27.8847,27.8555,27.8555,24965.0
2023-02-15 15:30:00,28.65,28.7,28.65,28.69,26903.0,27.8653,27.9139,27.8653,27.9042,26903.0
2023-02-15 15:35:00,28.7,28.7,28.67,28.69,24061.0,27.9139,27.9139,27.8847,27.9042,24061.0
2023-02-15 15:40:00,28.69,28.7,28.68,28.7,26326.0,27.9042,27.9139,27.8944,27.9139,26326.0
2023-02-15 15:45:00,28.7,28.75,28.7,28.74,78503.0,27.9139,27.9625,27.9139,27.9528,78503.0
2023-02-15 15:50:00,28.75,28.77,28.73,28.73,113093.0,27.9625,27.982,27.9431,27.9431,113093.0
2023-02-15 15:55:00,28.73,28.8,28.73,28.79,301310.0,27.9431,28.0112,27.9431,28.0014,301310.0
2023-02-16 09:30:00,28.45,28.48,28.35,28.36,329934.0,27.6707,27.6999,27.5735,27.5832,329934.0
2023-02-16 09:35:00,28.36,28.37,28.26,28.33,251384.0,27.5832,27.5929,27.486,27.554,251384.0
2023-02-16 09:40:00,28.33,28.34,28.23,28.29,105648.0,27.554,27.5638,27.4568,27.5151,105648.0
2023-02-16 09:45:00,28.28,28.32,28.23,28.24,36437.0,27.5054,27.5443,27.4568,27.4665,36437.0
2023-02-16 09:50:00,28.23,28.25,28.16,28.16,46632.0,27.4568,27.4762,27.3887,27.3887,46632.0
2023-02-16 09:55:00,28.16,28.2,28.14,28.18,45660.0,27.3887,27.4276,27.3692,27.4081,45660.0
2023-02-16 10:00:00,28.18,28.26,28.17,28.2,51542.0,27.4081,27.486,27.3984,27.4276,51542.0
2023-02-16 10:05:00,28.2,28.3,28.19,28.3,34074.0,27.4276,27.5249,27.4179,27.5249,34074.0
2023-02-16 10:10:00,28.29,28.41,28.27,28.38,69575.0,27.5151,27.6318,27.4957,27.6027,69575.0
2023-02-16 10:15:00,28.37,28.43,28.33,28.43,37327.0,27.5929,27.6513,27.554,27.6513,37327.0
2023-02-16 10:20:00,28.44,28.53,28.42,28.42,28863.0,27.661,27.7486,27.6416,27.6416,28863.0
2023-02-16 10:25:00,28.43,28.47,28.43,28.46,19411.0,27.6513,27.6902,27.6513,27.6805,19411.0
2023-02-16 10:30:00,28.46,28.52,28.45,28.48,56073.0,27.6805,27.7388,27.6707,27.6999,56073.0
2023-02-16 10:35:00,28.48,28.51,28.46,28.5,83414.0,27.6999,27.7291,27.6805,27.7194,83414.0
2023-02-16 10:40:00,28.49,28.49,28.38,28.41,97087.0,27.7097,27.7097,27.6027,27.6318,97087.0
2023-02-16 10:45:00,28.41,28.45,28.4,28.4,95516.0,27.6318,27.6707,27.6221,27.6221,95516.0
2023-02-16 10:50:00,28.41,28.46,28.4,28.46,55894.0,27.6318,27.6805,27.6221,27.6805,55894.0
2023-02-16 10:55:00,28.45,28.46,28.42,28.42,31395.0,27.6707,27.6805,27.6416,27.6416,31395.0
2023-02-16 11:00:00,28.42,28.48,28.42,28.45,57525.0,27.6416,27.6999,27.6416,27.6707,57525.0
2023-02-16 11:05:00,28.44,28.44,28.37,28.37,28847.0,27.661,27.661,27.5929,27.5929,28847.0
2023-02-16 11:10:00,28.38,28.43,28.37,28.39,29164.0,27.6027,27.6513,27.5929,27.6124,29164.0
2023-02-16 11:15:00,28.39,28.43,28.39,28.42,27572.0,27.6124,27.6513,27.6124,27.6416,27572.0
2023-02-16 11:20:00,28.43,28.45,28.41,28.44,28397.0,27.6513,27.6707,27.6318,27.661,28397.0
2023-02-16 11:25:00,28.45,28.54,28.45,28.54,30978.0,27.6707,27.7583,27.6707,27.7583,30978.0
2023-02-16 11:30:00,28.54,28.63,28.54,28.54,128987.0,27.7583,27.8458,27.7583,27.7583,128987.0
2023-02-16 11:35:00,28.54,28.61,28.54,28.6,120718.0,27.7583,27.8264,27.7583,27.8166,120718.0
2023-02-16 11:40:00,28.59,28.64,28.58,28.64,50055.0,27.8069,27.8555,27.7972,27.8555,50055.0
2023-02-16 11:45:00,28.64,28.75,28.63,28.73,130407.0,27.8555,27.9625,27.8458,27.9431,130407.0
2023-02-16 11:50:00,28.73,28.77,28.68,28.7,78494.0,27.9431,27.982,27.8944,27.9139,78494.0
2023-02-16 11:55:00,28.7,28.75,28.68,28.68,60933.0,27.9139,27.9625,27.8944,27.8944,60933.0
2023-02-16 12:00:00,28.68,28.7,28.63,28.64,38557.0,27.8944,27.9139,27.8458,27.8555,38557.0
2023-02-16 12:05:00,28.64,28.66,28.61,28.63,20533.0,27.8555,27.875,27.8264,27.8458,20533.0
2023-02-16 12:10:00,28.63,28.65,28.62,28.63,25337.0,27.8458,27.8653,27.8361,27.8458,25337.0
2023-02-16 12:15:00,28.64,28.68,28.62,28.67,68909.0,27.8555,27.8944,27.8361,27.8847,68909.0
2023-02-16 12:20:00,28.68,28.75,28.66,28.75,89749.0,27.8944,27.9625,27.875,27.9625,89749.0
2023-02-16 12:25:00,28.75,28.75,28.68,28.69,46694.0,27.9625,27.9625,27.8944,27.9042,46694.0
2023-02-16 12:30:00,28.69,28.74,28.69,28.74,23884.0,27.9042,27.9528,27.9042,27.9528,23884.0
2023-02-16 12:35:00,28.73,28.74,28.71,28.73,37490.0,27.9431,27.9528,27.9236,27.9431,37490.0
2023-02-16 12:40:00,28.73,28.77,28.72,28.77,68320.0,27.9431,27.982,27.9334,27.982,68320.0
2023-02-16 12:45:00,28.77,28.79,28.74,28.74,24421.0,27.982,28.0014,27.9528,27.9528,24421.0
2023-02-16 12:50:00,28.72,28.75,28.71,28.71,43731.0,27.9334,27.9625,27.9236,27.9236,43731.0
2023-02-16 12:55:00,28.72,28.74,28.7,28.71,31569.0,27.9334,27.9528,27.9139,27.9236,31569.0
2023-02-16 13:00:00,28.71,28.76,28.7,28.76,29371.0,27.9236,27.9723,27.9139,27.9723,29371.0
2023-02-16 13:05:00,28.79,28.84,28.79,28.84,57486.0,28.0014,28.0501,28.0014,28.0501,57486.0
2023-02-16 13:10:00,28.84,28.84,28.75,28.75,62506.0,28.0501,28.0501,27.9625,27.9625,62506.0
2023-02-16 13:15:00,28.75,28.75,28.72,28.73,24276.0,27.9625,27.9625,27.9334,27.9431,24276.0
2023-02-16 13:20:00,28.73,28.73,28.69,28.72,21466.0,27.9431,27.9431,27.9042,27.9334,21466.0
2023-02-16 13:25:00,28.72,28.73,28.69,28.7,37831.0,27.9334,27.9431,27.9042,27.9139,37831.0
2023-02-16 13:30:00,28.71,28.73,28.69,28.72,38731.0,27.9236,27.9431,27.9042,27.9334,38731.0
2023-02-16 13:35:00,28.73,28.83,28.73,28.8,48143.0,27.9431,28.0403,27.9431,28.0112,48143.0
2023-02-16 13:40:00,28.8,28.82,28.79,28.82,33264.0,28.0112,28.0306,28.0014,28.0306,33264.0
2023-02-16 13:45:00,28.82,28.82,28.77,28.77,12750.0,28.0306,28.0306,27.982,27.982,12750.0
2023-02-16 13:50:00,28.77,28.77,28.75,28.76,9339.0,27.982,27.982,27.9625,27.9723,9339.0
2023-02-16 13:55:00,28.77,28.8,28.77,28.8,15122.0,27.982,28.0112,27.982,28.0112,15122.0
2023-02-16 14:00:00,28.81,28.89,28.81,28.89,86230.0,28.0209,28.0987,28.0209,28.0987,86230.0
2023-02-16 14:05:00,28.89,28.95,28.89,28.94,74698.0,28.0987,28.1571,28.0987,28.1473,74698.0
2023-02-16 14:10:00,28.94,28.94,28.91,28.91,48315.0,28.1473,28.1473,28.1181,28.1181,48315.0
2023-02-16 14:15:00,28.91,28.93,28.91,28.91,23010.0,28.1181,28.1376,28.1181,28.1181,23010.0
2023-02-16 14:20:00,28.91,28.92,28.85,28.86,17965.0,28.1181,28.1279,28.0598,28.0695,17965.0
2023-02-16 14:25:00,28.86,28.87,28.86,28.86,9283.0,28.0695,28.0792,28.0695,28.0695,9283.0
2023-02-16 14:30:00,28.86,28.89,28.85,28.86,33879.0,28.0695,28.0987,28.0598,28.0695,33879.0
2023-02-16 14:35:00,28.87,28.87,28.86,28.86,28944.0,28.0792,28.0792,28.0695,28.0695,28944.0
2023-02-16 14:40:00,28.85,28.85,28.83,28.83,21531.0,28.0598,28.0598,28.0403,28.0403,21531.0
2023-02-16 14:45:00,28.84,28.84,28.83,28.84,6777.0,28.0501,28.0501,28.0403,28.0501,6777.0
2023-02-16 14:50:00,28.84,28.86,28.82,28.85,26804.0,28.0501,28.0695,28.0306,28.0598,26804.0
2023-02-16 14:55:00,28.86,28.86,28.84,28.84,15539.0,28.0695,28.0695,28.0501,28.0501,15539.0
2023-02-16 15:00:00,28.83,28.84,28.82,28.82,17293.0,28.0403,28.0501,28.0306,28.0306,17293.0
2023-02-16 15:05:00,28.82,28.85,28.74,28.84,175059.0,28.0306,28.0598,27.9528,28.0501,175059.0
2023-02-16 15:10:00,28.83,28.87,28.82,28.85,18149.0,28.0403,28.0792,28.0306,28.0598,18149.0
2023-02-16 15:15:00,28.85,28.85,28.77,28.78,20115.0,28.0598,28.0598,27.982,27.9917,20115.0
2023-02-16 15:20:00,28.77,28.8,28.76,28.77,10767.0,27.982,28.0112,27.9723,27.982,10767.0
2023-02-16 15:25:00,28.77,28.78,28.73,28.73,27340.0,27.982,27.9917,27.9431,27.9431,27340.0
2023-02-16 15:30:00,28.73,28.73,28.7,28.71,36997.0,27.9431,27.9431,27.9139,27.9236,36997.0
2023-02-16 15:35:00,28.71,28.73,28.7,28.71,22197.0,27.9236,27.9431,27.9139,27.9236,22197.0
2023-02-16 15:40:00,28.71,28.74,28.68,28.74,26396.0,27.9236,27.9528,27.8944,27.9528,26396.0
2023-02-16 15:45:00,28.75,28.75,28.7,28.73,39994.0,27.9625,27.9625,27.9139,27.9431,39994.0
2023-02-16 15:50:00,28.73,28.73,28.68,28.73,61439.0,27.9431,27.9431,27.8944,27.9431,61439.0
2023-02-16 15:55:00,28.73,28.73,28.67,28.68,118407.0,27.9431,27.9431,27.8847,27.8944,118407.0
2023-02-17 09:30:00,28.25,28.26,27.93,27.99,467615.0,27.4762,27.486,27.165,27.2233,467615.0
2023-02-17 09:35:00,27.99,28.02,27.83,27.87,299231.0,27.2233,27.2525,27.0677,27.1066,299231.0
2023-02-17 09:40:00,27.87,27.93,27.81,27.86,143414.0,27.1066,27.165,27.0483,27.0969,143414.0
2023-02-17 09:45:00,27.86,27.87,27.79,27.87,84228.0,27.0969,27.1066,27.0288,27.1066,84228.0
2023-02-17 09:50:00,27.88,27.91,27.82,27.91,99698.0,27.1164,27.1455,27.058,27.1455,99698.0
2023-02-17 09:55:00,27.92,28.0,27.89,27.98,117142.0,27.1553,27.2331,27.1261,27.2136,117142.0
2023-02-17 10:00:00,27.99,28.13,27.98,28.1,88223.0,27.2233,27.3595,27.2136,27.3303,88223.0
2023-02-17 10:05:00,28.1,28.22,28.07,28.2,89386.0,27.3303,27.447,27.3012,27.4276,89386.0
2023-02-17 10:10:00,28.2,28.34,28.18,28.3,133166.0,27.4276,27.5638,27.4081,27.5249,133166.0
2023-02-17 10:15:00,28.31,28.36,28.25,28.36,78801.0,27.5346,27.5832,27.4762,27.5832,78801.0
2023-02-17 10:20:00,28.36,28.36,28.25,28.27,96609.0,27.5832,27.5832,27.4762,27.4957,96609.0
2023-02-17 10:25:00,28.27,28.29,28.22,28.23,36014.0,27.4957,27.5151,27.447,27.4568,36014.0
2023-02-17 10:30:00,28.24,28.38,28.23,28.38,87288.0,27.4665,27.6027,27.4568,27.6027,87288.0
2023-02-17 10:35:00,28.38,28.46,28.31,28.32,84274.0,27.6027,27.6805,27.5346,27.5443,84274.0
2023-02-17 10:40:00,28.32,28.32,28.16,28.17,71559.0,27.5443,27.5443,27.3887,27.3984,71559.0
2023-02-17 10:45:00,28.17,28.23,28.17,28.2,61866.0,27.3984,27.4568,27.3984,27.4276,61866.0
2023-02-17 10:50:00,28.19,28.19,28.06,28.09,73438.0,27.4179,27.4179,27.2914,27.3206,73438.0
2023-02-17 10:55:00,28.09,28.11,28.07,28.09,50458.0,27.3206,27.3401,27.3012,27.3206,50458.0
2023-02-17 11:00:00,28.09,28.17,28.09,28.17,55146.0,27.3206,27.3984,27.3206,27.3984,55146.0
2023-02-17 11:05:00,28.18,28.25,28.17,28.23,60551.0,27.4081,27.4762,27.3984,27.4568,60551.0
2023-02-17 11:10:00,28.23,28.27,28.18,28.23,51652.0,27.4568,27.4957,27.4081,27.4568,51652.0
2023-02-17 11:15:00,28.23,28.23,28.17,28.2,29957.0,27.4568,27.4568,27.3984,27.4276,29957.0
2023-02-17 11:20:00,28.2,28.21,28.1,28.16,108904.0,27.4276,27.4373,27.3303,27.3887,108904.0
2023-02-17 11:25:00,28.16,28.2,28.11,28.13,72771.0,27.3887,27.4276,27.3401,27.3595,72771.0
2023-02-17 11:30:00,28.14,28.16,28.12,28.14,47651.0,27.3692,27.3887,27.3498,27.3692,47651.0
2023-02-17 11:35:00,28.14,28.25,28.12,28.23,57087.0,27.3692,27.4762,27.3498,27.4568,57087.0
2023-02-17 11:40:00,28.23,28.25,28.19,28.2,39175.0,27.4568,27.4762,27.4179,27.4276,39175.0
2023-02-17 11:45:00,28.2,28.25,28.16,28.2,296711.0,27.4276,27.4762,27.3887,27.4276,296711.0
2023-02-17 11:50:00,28.18,28.22,28.14,28.14,62330.0,27.4081,27.447,27.3692,27.3692,62330.0
2023-02-17 11:55:00,28.14,28.2,28.13,28.2,25446.0,27.3692,27.4276,27.3595,27.4276,25446.0
2023-02-17 12:00:00,28.2,28.29,28.19,28.28,38751.0,27.4276,27.5151,27.4179,27.5054,38751.0
2023-02-17 12:05:00,28.29,28.3,28.26,28.26,37695.0,27.5151,27.5249,27.486,27.486,37695.0
2023-02-17 12:10:00,28.27,28.3,28.27,28.27,22274.0,27.4957,27.5249,27.4957,27.4957,22274.0
2023-02-17 12:15:00,28.27,28.32,28.27,28.31,35237.0,27.4957,27.5443,27.4957,27.5346,35237.0
2023-02-17 12:20:00,28.3,28.3,28.24,28.26,11725.0,27.5249,27.5249,27.4665,27.486,11725.0
2023-02-17 12:25:00,28.27,28.3,28.25,28.25,24684.0,27.4957,27.5249,27.4762,27.4762,24684.0
2023-02-17 12:30:00,28.25,28.25,28.21,28.21,13473.0,27.4762,27.4762,27.4373,27.4373,13473.0
2023-02-17 12:35:00,28.21,28.21,28.18,28.18,18919.0,27.4373,27.4373,27.4081,27.4081,18919.0
2023-02-17 12:40:00,28.19,28.19,28.16,28.17,40146.0,27.4179,27.4179,27.3887,27.3984,40146.0
2023-02-17 12:45:00,28.17,28.2,28.14,28.14,33800.0,27.3984,27.4276,27.3692,27.3692,33800.0
2023-02-17 12:50:00,28.14,28.18,28.14,28.14,45724.0,27.3692,27.4081,27.3692,27.3692,45724.0
2023-02-17 12:55:00,28.14,28.16,28.13,28.15,32285.0,27.3692,27.3887,27.3595,27.379,32285.0
2023-02-17 13:00:00,28.14,28.18,28.13,28.18,16584.0,27.3692,27.4081,27.3595,27.4081,16584.0
2023-02-17 13:05:00,28.19,28.25,28.19,28.24,35787.0,27.4179,27.4762,27.4179,27.4665,35787.0
2023-02-17 13:10:00,28.23,28.25,28.23,28.24,12551.0,27.4568,27.4762,27.4568,27.4665,12551.0
2023-02-17 13:15:00,28.25,28.27,28.25,28.26,14098.0,27.4762,27.4957,27.4762,27.486,14098.0
2023-02-17 13:20:00,28.26,28.26,28.21,28.21,13948.0,27.486,27.486,27.4373,27.4373,13948.0
2023-02-17 13:25:00,28.21,28.21,28.18,28.18,7215.0,27.4373,27.4373,27.4081,27.4081,7215.0
2023-02-17 13:30:00,28.18,28.22,28.18,28.22,19071.0,27.4081,27.447,27.4081,27.447,19071.0
2023-02-17 13:35:00,28.23,28.24,28.21,28.23,21721.0,27.4568,27.4665,27.4373,27.4568,21721.0
2023-02-17 13:40:00,28.23,28.23,28.21,28.22,18628.0,27.4568,27.4568,27.4373,27.447,18628.0
2023-02-17 13:45:00,28.22,28.23,28.2,28.2,14002.0,27.447,27.4568,27.4276,27.4276,14002.0
2023-02-17 13:50:00,28.2,28.21,28.18,28.2,13668.0,27.4276,27.4373,27.4081,27.4276,13668.0
2023-02-17 13:55:00,28.2,28.23,28.2,28.22,13057.0,27.4276,27.4568,27.4276,27.447,13057.0
2023-02-17 14:00:00,28.23,28.28,28.23,28.27,33671.0,27.4568,27.5054,27.4568,27.4957,33671.0
2023-02-17 14:05:00,28.27,28.27,28.23,28.23,8733.0,27.4957,27.4957,27.4568,27.4568,8733.0
2023-02-17 14:10:00,28.23,28.25,28.21,28.21,24307.0,27.4568,27.4762,27.4373,27.4373,24307.0
2023-02-17 14:15:00,28.21,28.23,28.2,28.23,22990.0,27.4373,27.4568,27.4276,27.4568,22990.0
2023-02-17 14:20:00,28.23,28.27,28.22,28.27,18627.0,27.4568,27.4957,27.447,27.4957,18627.0
2023-02-17 14:25:00,28.27,28.27,28.21,28.23,25693.0,27.4957,27.4957,27.4373,27.4568,25693.0
2023-02-17 14:30:00,28.23,28.24,28.2,28.21,39636.0,27.4568,27.4665,27.4276,27.4373,39636.0
2023-02-17 14:35:00,28.2,28.27,28.2,28.26,51532.0,27.4276,27.4957,27.4276,27.486,51532.0
2023-02-17 14:40:00,28.25,28.25,28.24,28.25,9817.0,27.4762,27.4762,27.4665,27.4762,9817.0
2023-02-17 14:45:00,28.25,28.34,28.25,28.34,116113.0,27.4762,27.5638,27.4762,27.5638,116113.0
2023-02-17 14:50:00,28.34,28.46,28.34,28.45,212145.0,27.5638,27.6805,27.5638,27.6707,212145.0
2023-02-17 14:55:00,28.45,28.45,28.4,28.41,87928.0,27.6707,27.6707,27.6221,27.6318,87928.0
2023-02-17 15:00:00,28.41,28.41,28.38,28.41,91641.0,27.6318,27.6318,27.6027,27.6318,91641.0
2023-02-17 15:05:00,28.41,28.43,28.39,28.41,53904.0,27.6318,27.6513,27.6124,27.6318,53904.0
2023-02-17 15:10:00,28.41,28.42,28.38,28.39,63405.0,27.6318,27.6416,27.6027,27.6124,63405.0
2023-02-17 15:15:00,28.4,28.43,28.38,28.38,61144.0,27.6221,27.6513,27.6027,27.6027,61144.0
2023-02-17 15:20:00,28.37,28.38,28.35,28.38,25085.0,27.5929,27.6027,27.5735,27.6027,25085.0
2023-02-17 15:25:00,28.37,28.38,28.32,28.36,90895.0,27.5929,27.6027,27.5443,27.5832,90895.0
2023-02-17 15:30:00,28.37,28.4,28.36,28.39,33142.0,27.5929,27.6221,27.5832,27.6124,33142.0
2023-02-17 15:35:00,28.39,28.41,28.36,28.36,43766.0,27.6124,27.6318,27.5832,27.5832,43766.0
2023-02-17 15:40:00,28.36,28.38,28.36,28.38,49518.0,27.5832,27.6027,27.5832,27.6027,49518.0
2023-02-17 15:45:00,28.37,28.39,28.35,28.35,31556.0,27.5929,27.6124,27.5735,27.5735,31556.0
2023-02-17 15:50:00,28.36,28.38,28.36,28.38,38184.0,27.5832,27.6027,27.5832,27.6027,38184.0
2023-02-17 15:55:00,28.38,28.4,28.36,28.39,179984.0,27.6027,27.6221,27.5832,27.6124,179984.0
2023-02-21 09:30:00,28.3,28.41,28.3,28.39,199875.0,27.5249,27.6318,27.5249,27.6124,199875.0
2023-02-21 09:35:00,28.39,28.44,28.3,28.35,101558.0,27.6124,27.661,27.5249,27.5735,101558.0
2023-02-21 09:40:00,28.36,28.4,28.34,28.36,93054.0,27.5832,27.6221,27.5638,27.5832,93054.0
2023-02-21 09:45:00,28.36,28.36,28.21,28.22,104518.0,27.5832,27.5832,27.4373,27.447,104518.0
2023-02-21 09:50:00,28.22,28.34,28.18,28.3,70646.0,27.447,27.5638,27.4081,27.5249,70646.0
2023-02-21 09:55:00,28.29,28.29,28.15,28.17,49985.0,27.5151,27.5151,27.379,27.3984,49985.0
2023-02-21 10:00:00,28.15,28.33,28.14,28.31,30705.0,27.379,27.554,27.3692,27.5346,30705.0
2023-02-21 10:05:00,28.31,28.39,28.3,28.34,41797.0,27.5346,27.6124,27.5249,27.5638,41797.0
2023-02-21 10:10:00,28.34,28.34,28.26,28.28,33082.0,27.5638,27.5638,27.486,27.5054,33082.0
2023-02-21 10:15:00,28.28,28.39,28.26,28.38,30609.0,27.5054,27.6124,27.486,27.6027,30609.0
2023-02-21 10:20:00,28.38,28.51,28.38,28.48,55923.0,27.6027,27.7291,27.6027,27.6999,55923.0
2023-02-21 10:25:00,28.48,28.48,28.36,28.42,33228.0,27.6999,27.6999,27.5832,27.6416,33228.0
2023-02-21 10:30:00,28.42,28.42,28.34,28.39,47190.0,27.6416,27.6416,27.5638,27.6124,47190.0
2023-02-21 10:35:00,28.4,28.48,28.4,28.47,67250.0,27.6221,27.6999,27.6221,27.6902,67250.0
2023-02-21 10:40:00,28.48,28.56,28.46,28.48,69559.0,27.6999,27.7777,27.6805,27.6999,69559.0
2023-02-21 10:45:00,28.48,28.49,28.44,28.47,46529.0,27.6999,27.7097,27.661,27.6902,46529.0
2023-02-21 10:50:00,28.47,28.5,28.46,28.48,41019.0,27.6902,27.7194,27.6805,27.6999,41019.0
2023-02-21 10:55:00,28.47,28.52,28.43,28.44,50103.0,27.6902,27.7388,27.6513,27.661,50103.0
2023-02-21 11:00:00,28.44,28.47,28.42,28.42,20904.0,27.661,27.6902,27.6416,27.6416,20904.0
2023-02-21 11:05:00,28.41,28.41,28.31,28.31,63774.0,27.6318,27.6318,27.5346,27.5346,63774.0
2023-02-21 11:10:00,28.3,28.32,28.28,28.28,12161.0,27.5249,27.5443,27.5054,27.5054,12161.0
2023-02-21 11:15:00,28.29,28.29,28.23,28.24,7913.0,27.5151,27.5151,27.4568,27.4665,7913.0
2023-02-21 11:20:00,28.23,28.26,28.23,28.23,19468.0,27.4568,27.486,27.4568,27.4568,19468.0
2023-02-21 11:25:00,28.24,28.26,28.23,28.23,21226.0,27.4665,27.486,27.4568,27.4568,21226.0
2023-02-21 11:30:00,28.23,28.26,28.2,28.21,44548.0,27.4568,27.486,27.4276,27.4373,44548.0
2023-02-21 11:35:00,28.22,28.23,28.18,28.18,23690.0,27.447,27.4568,27.4081,27.4081,23690.0
2023-02-21 11:40:00,28.18,28.2,28.15,28.18,18678.0,27.4081,27.4276,27.379,27.4081,18678.0
2023-02-21 11:45:00,28.18,28.19,28.16,28.18,13386.0,27.4081,27.4179,27.3887,27.4081,13386.0
2023-02-21 11:50:00,28.18,28.2,28.17,28.17,25981.0,27.4081,27.4276,27.3984,27.3984,25981.0
2023-02-21 11:55:00,28.16,28.18,28.14,28.16,14975.0,27.3887,27.4081,27.3692,27.3887,14975.0
2023-02-21 12:00:00,28.15,28.15,28.13,28.14,19066.0,27.379,27.379,27.3595,27.3692,19066.0
2023-02-21 12:05:00,28.15,28.18,28.14,28.16,18225.0,27.379,27.4081,27.3692,27.3887,18225.0
2023-02-21 12:10:00,28.16,28.16,28.14,28.14,9535.0,27.3887,27.3887,27.3692,27.3692,9535.0
2023-02-21 12:15:00,28.14,28.14,28.12,28.14,17458.0,27.3692,27.3692,27.3498,27.3692,17458.0
2023-02-21 12:20:00,28.14,28.15,28.13,28.13,25807.0,27.3692,27.379,27.3595,27.3595,25807.0
2023-02-21 12:25:00,28.12,28.18,28.11,28.17,10967.0,27.3498,27.4081,27.3401,27.3984,10967.0
2023-02-21 12:30:00,28.16,28.2,28.15,28.18,23289.0,27.3887,27.4276,27.379,27.4081,23289.0
2023-02-21 12:35:00,28.18,28.2,28.16,28.18,10163.0,27.4081,27.4276,27.3887,27.4081,10163.0
2023-02-21 12:40:00,28.18,28.21,28.18,28.2,6890.0,27.4081,27.4373,27.4081,27.4276,6890.0
2023-02-21 12:45:00,28.19,28.21,28.17,28.21,13536.0,27.4179,27.4373,27.3984,27.4373,13536.0
2023-02-21 12:50:00,28.21,28.22,28.2,28.2,7334.0,27.4373,27.447,27.4276,27.4276,7334.0
2023-02-21 12:55:00,28.2,28.22,28.2,28.21,7096.0,27.4276,27.447,27.4276,27.4373,7096.0
2023-02-21 13:00:00,28.21,28.23,28.21,28.21,8742.0,27.4373,27.4568,27.4373,27.4373,8742.0
2023-02-21 13:05:00,28.22,28.22,28.18,28.18,15816.0,27.447,27.447,27.4081,27.4081,15816.0
2023-02-21 13:10:00,28.17,28.17,28.14,28.14,39439.0,27.3984,27.3984,27.3692,27.3692,39439.0
2023-02-21 13:15:00,28.14,28.14,28.11,28.11,32214.0,27.3692,27.3692,27.3401,27.3401,32214.0
2023-02-21 13:20:00,28.1,28.1,28.07,28.07,22141.0,27.3303,27.3303,27.3012,27.3012,22141.0
2023-02-21 13:25:00,28.08,28.09,28.05,28.06,7887.0,27.3109,27.3206,27.2817,27.2914,7887.0
2023-02-21 13:30:00,28.06,28.07,28.05,28.06,10006.0,27.2914,27.3012,27.2817,27.2914,10006.0
2023-02-21 13:35:00,28.06,28.06,28.03,28.03,13808.0,27.2914,27.2914,27.2623,27.2623,13808.0
2023-02-21 13:40:00,28.02,28.05,28.0,28.05,14284.0,27.2525,27.2817,27.2331,27.2817,14284.0
2023-02-21 13:45:00,28.05,28.05,28.03,28.03,10411.0,27.2817,27.2817,27.2623,27.2623,10411.0
2023-02-21 13:50:00,28.04,28.05,28.0,28.01,11304.0,27.272,27.2817,27.2331,27.2428,11304.0
2023-02-21 13:55:00,28.01,28.02,28.0,28.02,11447.0,27.2428,27.2525,27.2331,27.2525,11447.0
2023-02-21 14:00:00,28.02,28.02,28.0,28.01,20580.0,27.2525,27.2525,27.2331,27.2428,20580.0
2023-02-21 14:05:00,28.01,28.02,28.0,28.0,10405.0,27.2428,27.2525,27.2331,27.2331,10405.0
2023-02-21 14:10:00,28.0,28.0,27.96,27.98,24592.0,27.2331,27.2331,27.1942,27.2136,24592.0
2023-02-21 14:15:00,27.98,27.98,27.96,27.96,17438.0,27.2136,27.2136,27.1942,27.1942,17438.0
2023-02-21 14:20:00,27.95,27.99,27.95,27.95,27077.0,27.1844,27.2233,27.1844,27.1844,27077.0
2023-02-21 14:25:00,27.95,27.98,27.95,27.98,8041.0,27.1844,27.2136,27.1844,27.2136,8041.0
2023-02-21 14:30:00,27.99,28.01,27.97,28.01,36152.0,27.2233,27.2428,27.2039,27.2428,36152.0
2023-02-21 14:35:00,28.02,28.05,28.02,28.05,21761.0,27.2525,27.2817,27.2525,27.2817,21761.0
2023-02-21 14:40:00,28.06,28.07,28.05,28.06,25460.0,27.2914,27.3012,27.2817,27.2914,25460.0
2023-02-21 14:45:00,28.07,28.07,28.04,28.04,20182.0,27.3012,27.3012,27.272,27.272,20182.0
2023-02-21 14:50:00,28.04,28.05,28.01,28.04,54275.0,27.272,27.2817,27.2428,27.272,54275.0
2023-02-21 14:55:00,28.04,28.05,28.02,28.05,19872.0,27.272,27.2817,27.2525,27.2817,19872.0
2023-02-21 15:00:00,28.05,28.1,28.05,28.1,34745.0,27.2817,27.3303,27.2817,27.3303,34745.0
2023-02-21 15:05:00,28.11,28.11,28.07,28.07,18739.0,27.3401,27.3401,27.3012,27.3012,18739.0
2023-02-21 15:10:00,28.06,28.08,28.05,28.08,9240.0,27.2914,27.3109,27.2817,27.3109,9240.0
2023-02-21 15:15:00,28.09,28.09,28.07,28.09,12743.0,27.3206,27.3206,27.3012,27.3206,12743.0
2023-02-21 15:20:00,28.1,28.11,28.09,28.09,22174.0,27.3303,27.3401,27.3206,27.3206,22174.0
2023-02-21 15:25:00,28.09,28.11,28.09,28.11,12834.0,27.3206,27.3401,27.3206,27.3401,12834.0
2023-02-21 15:30:00,28.11,28.14,28.11,28.14,27986.0,27.3401,27.3692,27.3401,27.3692,27986.0
2023-02-21 15:35:00,28.15,28.17,28.11,28.13,61914.0,27.379,27.3984,27.3401,27.3595,61914.0
2023-02-21 15:40:00,28.13,28.14,28.13,28.14,44821.0,27.3595,27.3692,27.3595,27.3692,44821.0
2023-02-21 15:45:00,28.15,28.16,28.11,28.14,41208.0,27.379,27.3887,27.3401,27.3692,41208.0
2023-02-21 15:50:00,28.14,28.14,28.11,28.13,57232.0,27.3692,27.3692,27.3401,27.3595,57232.0
2023-02-21 15:55:00,28.12,28.13,28.1,28.1,110323.0,27.3498,27.3595,27.3303,27.3303,110323.0
2023-02-22 09:30:00,27.89,27.95,27.63,27.72,275761.0,27.1261,27.1844,26.8732,26.9607,275761.0
2023-02-22 09:35:00,27.71,27.75,27.61,27.75,83515.0,26.951,26.9899,26.8538,26.9899,83515.0
2023-02-22 09:40:00,27.73,27.73,27.65,27.66,54567.0,26.9705,26.9705,26.8927,26.9024,54567.0
2023-02-22 09:45:00,27.66,27.73,27.62,27.73,36312.0,26.9024,26.9705,26.8635,26.9705,36312.0
2023-02-22 09:50:00,27.73,27.74,27.66,27.66,99610.0,26.9705,26.9802,26.9024,26.9024,99610.0
2023-02-22 09:55:00,27.65,27.7,27.61,27.61,30252.0,26.8927,26.9413,26.8538,26.8538,30252.0
2023-02-22 10:00:00,27.62,27.63,27.54,27.54,73609.0,26.8635,26.8732,26.7857,26.7857,73609.0
2023-02-22 10:05:00,27.54,27.56,27.52,27.53,50072.0,26.7857,26.8051,26.7662,26.7759,50072.0
2023-02-22 10:10:00,27.52,27.52,27.39,27.44,119881.0,26.7662,26.7662,26.6398,26.6884,119881.0
2023-02-22 10:15:00,27.42,27.46,27.38,27.46,34156.0,26.669,26.7079,26.6301,26.7079,34156.0
2023-02-22 10:20:00,27.46,27.54,27.46,27.54,37112.0,26.7079,26.7857,26.7079,26.7857,37112.0
2023-02-22 10:25:00,27.54,27.56,27.51,27.51,28485.0,26.7857,26.8051,26.7565,26.7565,28485.0
2023-02-22 10:30:00,27.47,27.49,27.41,27.45,44960.0,26.7176,26.737,26.6592,26.6981,44960.0
2023-02-22 10:35:00,27.45,27.49,27.44,27.47,17292.0,26.6981,26.737,26.6884,26.7176,17292.0
2023-02-22 10:40:00,27.47,27.54,27.47,27.54,18154.0,26.7176,26.7857,26.7176,26.7857,18154.0
2023-02-22 10:45:00,27.53,27.59,27.53,27.56,58412.0,26.7759,26.8343,26.7759,26.8051,58412.0
2023-02-22 10:50:00,27.57,27.57,27.52,27.55,39979.0,26.8149,26.8149,26.7662,26.7954,39979.0
2023-02-22 10:55:00,27.55,27.57,27.5,27.52,34679.0,26.7954,26.8149,26.7468,26.7662,34679.0
2023-02-22 11:00:00,27.53,27.59,27.52,27.57,25472.0,26.7759,26.8343,26.7662,26.8149,25472.0
2023-02-22 11:05:00,27.57,27.62,27.57,27.62,35094.0,26.8149,26.8635,26.8149,26.8635,35094.0
2023-02-22 11:10:00,27.61,27.61,27.54,27.54,113866.0,26.8538,26.8538,26.7857,26.7857,113866.0
2023-02-22 11:15:00,27.55,27.6,27.53,27.6,43880.0,26.7954,26.844,26.7759,26.844,43880.0
2023-02-22 11:20:00,27.61,27.64,27.6,27.64,20528.0,26.8538,26.8829,26.844,26.8829,20528.0
2023-02-22 11:25:00,27.63,27.66,27.61,27.63,30453.0,26.8732,26.9024,26.8538,26.8732,30453.0
2023-02-22 11:30:00,27.63,27.64,27.56,27.58,50519.0,26.8732,26.8829,26.8051,26.8246,50519.0
2023-02-22 11:35:00,27.59,27.6,27.55,27.56,32797.0,26.8343,26.844,26.7954,26.8051,32797.0
2023-02-22 11:40:00,27.57,27.57,27.54,27.54,10714.0,26.8149,26.8149,26.7857,26.7857,10714.0
2023-02-22 11:45:00,27.54,27.56,27.53,27.54,10131.0,26.7857,26.8051,26.7759,26.7857,10131.0
2023-02-22 11:50:00,27.53,27.57,27.53,27.56,17340.0,26.7759,26.8149,26.7759,26.8051,17340.0
2023-02-22 11:55:00,27.55,27.56,27.53,27.53,17377.0,26.7954,26.8051,26.7759,26.7759,17377.0
2023-02-22 12:00:00,27.52,27.52,27.49,27.5,38329.0,26.7662,26.7662,26.737,26.7468,38329.0
2023-02-22 12:05:00,27.51,27.54,27.5,27.52,5056.0,26.7565,26.7857,26.7468,26.7662,5056.0
2023-02-22 12:10:00,27.51,27.55,27.51,27.55,12750.0,26.7565,26.7954,26.7565,26.7954,12750.0
2023-02-22 12:15:00,27.56,27.6,27.56,27.59,19169.0,26.8051,26.844,26.8051,26.8343,19169.0
2023-02-22 12:20:00,27.59,27.61,27.59,27.61,21509.0,26.8343,26.8538,26.8343,26.8538,21509.0
2023-02-22 12:25:00,27.62,27.62,27.58,27.58,16071.0,26.8635,26.8635,26.8246,26.8246,16071.0
2023-02-22 12:30:00,27.58,27.61,27.55,27.57,12736.0,26.8246,26.8538,26.7954,26.8149,12736.0
2023-02-22 12:35:00,27.57,27.57,27.54,27.57,98394.0,26.8149,26.8149,26.7857,26.8149,98394.0
2023-02-22 12:40:00,27.56,27.6,27.56,27.6,17486.0,26.8051,26.844,26.8051,26.844,17486.0
2023-02-22 12:45:00,27.61,27.61,27.59,27.6,18180.0,26.8538,26.8538,26.8343,26.844,18180.0
2023-02-22 12:50:00,27.61,27.63,27.6,27.63,8507.0,26.8538,26.8732,26.844,26.8732,8507.0
2023-02-22 12:55:00,27.62,27.64,27.6,27.63,26228.0,26.8635,26.8829,26.844,26.8732,26228.0
2023-02-22 13:00:00,27.63,27.63,27.6,27.6,26914.0,26.8732,26.8732,26.844,26.844,26914.0
2023-02-22 13:05:00,27.6,27.61,27.58,27.6,17202.0,26.844,26.8538,26.8246,26.844,17202.0
2023-02-22 13:10:00,27.61,27.62,27.6,27.62,14398.0,26.8538,26.8635,26.844,26.8635,14398.0
2023-02-22 13:15:00,27.62,27.64,27.61,27.62,46514.0,26.8635,26.8829,26.8538,26.8635,46514.0
2023-02-22 13:20:00,27.61,27.62,27.6,27.61,16695.0,26.8538,26.8635,26.844,26.8538,16695.0
2023-02-22 13:25:00,27.61,27.61,27.58,27.58,26012.0,26.8538,26.8538,26.8246,26.8246,26012.0
2023-02-22 13:30:00,27.58,27.6,27.56,27.59,24268.0,26.8246,26.844,26.8051,26.8343,24268.0
2023-02-22 13:35:00,27.58,27.59,27.58,27.59,22768.0,26.8246,26.8343,26.8246,26.8343,22768.0
2023-02-22 13:40:00,27.59,27.59,27.56,27.56,17963.0,26.8343,26.8343,26.8051,26.8051,17963.0
2023-02-22 13:45:00,27.55,27.56,27.52,27.56,41557.0,26.7954,26.8051,26.7662,26.8051,41557.0
2023-02-22 13:50:00,27.54,27.54,27.51,27.51,19837.0,26.7857,26.7857,26.7565,26.7565,19837.0
2023-02-22 13:55:00,27.5,27.51,27.48,27.5,18713.0,26.7468,26.7565,26.7273,26.7468,18713.0
2023-02-22 14:00:00,27.49,27.6,27.42,27.52,69744.0,26.737,26.844,26.669,26.7662,69744.0
2023-02-22 14:05:00,27.51,27.56,27.44,27.47,47663.0,26.7565,26.8051,26.6884,26.7176,47663.0
2023-02-22 14:10:00,27.48,27.5,27.36,27.39,74102.0,26.7273,26.7468,26.6106,26.6398,74102.0
2023-02-22 14:15:00,27.39,27.44,27.34,27.44,58425.0,26.6398,26.6884,26.5912,26.6884,58425.0
2023-02-22 14:20:00,27.45,27.47,27.39,27.39,28006.0,26.6981,26.7176,26.6398,26.6398,28006.0
2023-02-22 14:25:00,27.39,27.43,27.39,27.4,30970.0,26.6398,26.6787,26.6398,26.6495,30970.0
2023-02-22 14:30:00,27.39,27.41,27.35,27.39,53811.0,26.6398,26.6592,26.6009,26.6398,53811.0
2023-02-22 14:35:00,27.38,27.39,27.36,27.39,42505.0,26.6301,26.6398,26.6106,26.6398,42505.0
2023-02-22 14:40:00,27.39,27.39,27.35,27.37,33161.0,26.6398,26.6398,26.6009,26.6203,33161.0
2023-02-22 14:45:00,27.36,27.42,27.34,27.42,31363.0,26.6106,26.669,26.5912,26.669,31363.0
2023-02-22 14:50:00,27.43,27.43,27.35,27.35,71820.0,26.6787,26.6787,26.6009,26.6009,71820.0
2023-02-22 14:55:00,27.35,27.35,27.28,27.28,231514.0,26.6009,26.6009,26.5328,26.5328,231514.0
2023-02-22 15:00:00,27.28,27.3,27.25,27.29,111996.0,26.5328,26.5522,26.5036,26.5425,111996.0
2023-02-22 15:05:00,27.3,27.32,27.29,27.3,45774.0,26.5522,26.5717,26.5425,26.5522,45774.0
2023-02-22 15:10:00,27.31,27.32,27.29,27.32,30214.0,26.562,26.5717,26.5425,26.5717,30214.0
2023-02-22 15:15:00,27.31,27.37,27.31,27.35,55983.0,26.562,26.6203,26.562,26.6009,55983.0
2023-02-22 15:20:00,27.36,27.36,27.32,27.35,34171.0,26.6106,26.6106,26.5717,26.6009,34171.0
2023-02-22 15:25:00,27.34,27.36,27.3,27.32,75358.0,26.5912,26.6106,26.5522,26.5717,75358.0
2023-02-22 15:30:00,27.32,27.33,27.31,27.32,57192.0,26.5717,26.5814,26.562,26.5717,57192.0
2023-02-22 15:35:00,27.32,27.34,27.3,27.3,74651.0,26.5717,26.5912,26.5522,26.5522,74651.0
2023-02-22 15:40:00,27.3,27.37,27.29,27.36,140489.0,26.5522,26.6203,26.5425,26.6106,140489.0
2023-02-22 15:45:00,27.36,27.42,27.36,27.4,86520.0,26.6106,26.669,26.6106,26.6495,86520.0
2023-02-22 15:50:00,27.4,27.45,27.39,27.42,107436.0,26.6495,26.6981,26.6398,26.669,107436.0
2023-02-22 15:55:00,27.42,27.47,27.41,27.46,207927.0,26.669,26.7176,26.6592,26.7079,207927.0
2023-02-23 09:30:00,27.49,27.52,27.29,27.32,212792.0,26.737,26.7662,26.5425,26.5717,212792.0
2023-02-23 09:35:00,27.31,27.5,27.3,27.42,78191.0,26.562,26.7468,26.5522,26.669,78191.0
2023-02-23 09:40:00,27.43,27.45,27.36,27.36,39951.0,26.6787,26.6981,26.6106,26.6106,39951.0
2023-02-23 09:45:00,27.36,27.62,27.36,27.56,153915.0,26.6106,26.8635,26.6106,26.8051,153915.0
2023-02-23 09:50:00,27.55,27.63,27.53,27.58,90226.0,26.7954,26.8732,26.7759,26.8246,90226.0
2023-02-23 09:55:00,27.57,27.59,27.54,27.57,30124.0,26.8149,26.8343,26.7857,26.8149,30124.0
2023-02-23 10:00:00,27.55,27.57,27.43,27.43,24303.0,26.7954,26.8149,26.6787,26.6787,24303.0
2023-02-23 10:05:00,27.43,27.5,27.41,27.5,33822.0,26.6787,26.7468,26.6592,26.7468,33822.0
2023-02-23 10:10:00,27.5,27.51,27.42,27.46,26184.0,26.7468,26.7565,26.669,26.7079,26184.0
2023-02-23 10:15:00,27.46,27.47,27.42,27.43,17666.0,26.7079,26.7176,26.669,26.6787,17666.0
2023-02-23 10:20:00,27.43,27.48,27.42,27.48,16097.0,26.6787,26.7273,26.669,26.7273,16097.0
2023-02-23 10:25:00,27.49,27.55,27.46,27.5,37017.0,26.737,26.7954,26.7079,26.7468,37017.0
2023-02-23 10:30:00,27.5,27.53,27.42,27.53,28707.0,26.7468,26.7759,26.669,26.7759,28707.0
2023-02-23 10:35:00,27.52,27.52,27.44,27.45,20024.0,26.7662,26.7662,26.6884,26.6981,20024.0
2023-02-23 10:40:00,27.46,27.5,27.42,27.48,22223.0,26.7079,26.7468,26.669,26.7273,22223.0
2023-02-23 10:45:00,27.47,27.48,27.36,27.36,43139.0,26.7176,26.7273,26.6106,26.6106,43139.0
2023-02-23 10:50:00,27.35,27.37,27.32,27.37,24721.0,26.6009,26.6203,26.5717,26.6203,24721.0
2023-02-23 10:55:00,27.38,27.45,27.38,27.44,42435.0,26.6301,26.6981,26.6301,26.6884,42435.0
2023-02-23 11:00:00,27.44,27.45,27.43,27.45,21684.0,26.6884,26.6981,26.6787,26.6981,21684.0
2023-02-23 11:05:00,27.42,27.42,27.28,27.33,26741.0,26.669,26.669,26.5328,26.5814,26741.0
2023-02-23 11:10:00,27.33,27.36,27.28,27.3,20812.0,26.5814,26.6106,26.5328,26.5522,20812.0
2023-02-23 11:15:00,27.29,27.29,27.24,27.28,28560.0,26.5425,26.5425,26.4939,26.5328,28560.0
2023-02-23 11:20:00,27.27,27.29,27.23,27.28,23103.0,26.5231,26.5425,26.4842,26.5328,23103.0
2023-02-23 11:25:00,27.3,27.32,27.26,27.27,39849.0,26.5522,26.5717,26.5133,26.5231,39849.0
2023-02-23 11:30:00,27.27,27.27,27.25,27.27,17434.0,26.5231,26.5231,26.5036,26.5231,17434.0
2023-02-23 11:35:00,27.27,27.27,27.19,27.24,42336.0,26.5231,26.5231,26.4453,26.4939,42336.0
2023-02-23 11:40:00,27.24,27.25,27.2,27.25,39540.0,26.4939,26.5036,26.455,26.5036,39540.0
2023-02-23 11:45:00,27.26,27.26,27.24,27.24,41350.0,26.5133,26.5133,26.4939,26.4939,41350.0
2023-02-23 11:50:00,27.23,27.23,27.18,27.18,15309.0,26.4842,26.4842,26.4355,26.4355,15309.0
2023-02-23 11:55:00,27.18,27.2,27.17,27.17,26212.0,26.4355,26.455,26.4258,26.4258,26212.0
2023-02-23 12:00:00,27.16,27.2,27.16,27.18,18693.0,26.4161,26.455,26.4161,26.4355,18693.0
2023-02-23 12:05:00,27.18,27.2,27.16,27.17,28215.0,26.4355,26.455,26.4161,26.4258,28215.0
2023-02-23 12:10:00,27.16,27.19,27.16,27.18,51717.0,26.4161,26.4453,26.4161,26.4355,51717.0
2023-02-23 12:15:00,27.18,27.23,27.18,27.18,42178.0,26.4355,26.4842,26.4355,26.4355,42178.0
2023-02-23 12:20:00,27.17,27.21,27.15,27.21,63197.0,26.4258,26.4647,26.4064,26.4647,63197.0
2023-02-23 12:25:00,27.22,27.24,27.22,27.22,12423.0,26.4744,26.4939,26.4744,26.4744,12423.0
2023-02-23 12:30:00,27.2,27.23,27.19,27.23,12149.0,26.455,26.4842,26.4453,26.4842,12149.0
2023-02-23 12:35:00,27.23,27.25,27.23,27.23,18749.0,26.4842,26.5036,26.4842,26.4842,18749.0
2023-02-23 12:40:00,27.24,27.24,27.21,27.23,9737.0,26.4939,26.4939,26.4647,26.4842,9737.0
2023-02-23 12:45:00,27.23,27.23,27.2,27.2,23384.0,26.4842,26.4842,26.455,26.455,23384.0
2023-02-23 12:50:00,27.2,27.22,27.2,27.2,19851.0,26.455,26.4744,26.455,26.455,19851.0
2023-02-23 12:55:00,27.2,27.25,27.2,27.21,50193.0,26.455,26.5036,26.455,26.4647,50193.0
2023-02-23 13:00:00,27.21,27.24,27.2,27.2,37734.0,26.4647,26.4939,26.455,26.455,37734.0
2023-02-23 13:05:00,27.21,27.21,27.18,27.2,8714.0,26.4647,26.4647,26.4355,26.455,8714.0
2023-02-23 13:10:00,27.19,27.2,27.16,27.16,12855.0,26.4453,26.455,26.4161,26.4161,12855.0
2023-02-23 13:15:00,27.17,27.19,27.16,27.17,39760.0,26.4258,26.4453,26.4161,26.4258,39760.0
2023-02-23 13:20:00,27.17,27.17,27.16,27.16,15677.0,26.4258,26.4258,26.4161,26.4161,15677.0
2023-02-23 13:25:00,27.16,27.18,27.16,27.18,17230.0,26.4161,26.4355,26.4161,26.4355,17230.0
2023-02-23 13:30:00,27.18,27.18,27.16,27.18,33312.0,26.4355,26.4355,26.4161,26.4355,33312.0
2023-02-23 13:35:00,27.17,27.17,27.14,27.16,26250.0,26.4258,26.4258,26.3966,26.4161,26250.0
2023-02-23 13:40:00,27.16,27.22,27.16,27.2,52627.0,26.4161,26.4744,26.4161,26.455,52627.0
2023-02-23 13:45:00,27.19,27.2,27.18,27.2,14637.0,26.4453,26.455,26.4355,26.455,14637.0
2023-02-23 13:50:00,27.2,27.2,27.15,27.15,24272.0,26.455,26.455,26.4064,26.4064,24272.0
2023-02-23 13:55:00,27.14,27.18,27.14,27.18,27536.0,26.3966,26.4355,26.3966,26.4355,27536.0
2023-02-23 14:00:00,27.18,27.2,27.18,27.18,9197.0,26.4355,26.455,26.4355,26.4355,9197.0
2023-02-23 14:05:00,27.18,27.18,27.15,27.16,76521.0,26.4355,26.4355,26.4064,26.4161,76521.0
2023-02-23 14:10:00,27.15,27.2,27.14,27.2,24605.0,26.4064,26.455,26.3966,26.455,24605.0
2023-02-23 14:15:00,27.2,27.22,27.19,27.2,31637.0,26.455,26.4744,26.4453,26.455,31637.0
2023-02-23 14:20:00,27.2,27.22,27.2,27.2,17223.0,26.455,26.4744,26.455,26.455,17223.0
2023-02-23 14:25:00,27.22,27.23,27.2,27.2,14294.0,26.4744,26.4842,26.455,26.455,14294.0
2023-02-23 14:30:00,27.2,27.24,27.2,27.24,13164.0,26.455,26.4939,26.455,26.4939,13164.0
2023-02-23 14:35:00,27.23,27.26,27.23,27.26,50912.0,26.4842,26.5133,26.4842,26.5133,50912.0
2023-02-23 14:40:00,27.26,27.35,27.26,27.34,47907.0,26.5133,26.6009,26.5133,26.5912,47907.0
2023-02-23 14:45:00,27.34,27.38,27.34,27.36,36508.0,26.5912,26.6301,26.5912,26.6106,36508.0
2023-02-23 14:50:00,27.36,27.45,27.36,27.41,60117.0,26.6106,26.6981,26.6106,26.6592,60117.0
2023-02-23 14:55:00,27.41,27.41,27.35,27.35,17213.0,26.6592,26.6592,26.6009,26.6009,17213.0
2023-02-23 15:00:00,27.34,27.38,27.34,27.37,26196.0,26.5912,26.6301,26.5912,26.6203,26196.0
2023-02-23 15:05:00,27.36,27.37,27.34,27.34,32225.0,26.6106,26.6203,26.5912,26.5912,32225.0
2023-02-23 15:10:00,27.34,27.35,27.34,27.34,19330.0,26.5912,26.6009,26.5912,26.5912,19330.0
2023-02-23 15:15:00,27.35,27.37,27.34,27.35,35812.0,26.6009,26.6203,26.5912,26.6009,35812.0
2023-02-23 15:20:00,27.34,27.34,27.31,27.31,18923.0,26.5912,26.5912,26.562,26.562,18923.0
2023-02-23 15:25:00,27.31,27.34,27.31,27.33,17542.0,26.562,26.5912,26.562,26.5814,17542.0
2023-02-23 15:30:00,27.32,27.32,27.3,27.32,17736.0,26.5717,26.5717,26.5522,26.5717,17736.0
2023-02-23 15:35:00,27.32,27.32,27.3,27.32,11228.0,26.5717,26.5717,26.5522,26.5717,11228.0
2023-02-23 15:40:00,27.31,27.34,27.3,27.32,40079.0,26.562,26.5912,26.5522,26.5717,40079.0
2023-02-23 15:45:00,27.31,27.31,27.27,27.28,31152.0,26.562,26.562,26.5231,26.5328,31152.0
2023-02-23 15:50:00,27.29,27.3,27.27,27.27,40633.0,26.5425,26.5522,26.5231,26.5231,40633.0
2023-02-23 15:55:00,27.27,27.32,27.27,27.3,142049.0,26.5231,26.5717,26.5231,26.5522,142049.0
2023-02-24 09:30:00,26.81,26.91,26.64,26.86,375604.0,26.0757,26.1729,25.9103,26.1243,375604.0
2023-02-24 09:35:00,26.85,26.88,26.7,26.85,118765.0,26.1146,26.1438,25.9687,26.1146,118765.0
2023-02-24 09:40:00,26.85,26.85,26.71,26.71,83008.0,26.1146,26.1146,25.9784,25.9784,83008.0
2023-02-24 09:45:00,26.71,26.82,26.69,26.81,96989.0,25.9784,26.0854,25.959,26.0757,96989.0
2023-02-24 09:50:00,26.8,26.85,26.76,26.85,72188.0,26.0659,26.1146,26.027,26.1146,72188.0
2023-02-24 09:55:00,26.85,26.95,26.79,26.79,83927.0,26.1146,26.2118,26.0562,26.0562,83927.0
2023-02-24 10:00:00,26.79,26.88,26.76,26.88,175314.0,26.0562,26.1438,26.027,26.1438,175314.0
2023-02-24 10:05:00,26.88,26.9,26.83,26.88,101394.0,26.1438,26.1632,26.0951,26.1438,101394.0
2023-02-24 10:10:00,26.88,26.88,26.79,26.8,33250.0,26.1438,26.1438,26.0562,26.0659,33250.0
2023-02-24 10:15:00,26.81,26.83,26.77,26.79,32564.0,26.0757,26.0951,26.0368,26.0562,32564.0
2023-02-24 10:20:00,26.78,26.81,26.77,26.81,23232.0,26.0465,26.0757,26.0368,26.0757,23232.0
2023-02-24 10:25:00,26.8,26.89,26.8,26.88,18846.0,26.0659,26.1535,26.0659,26.1438,18846.0
2023-02-24 10:30:00,26.88,26.89,26.8,26.8,26912.0,26.1438,26.1535,26.0659,26.0659,26912.0
2023-02-24 10:35:00,26.81,26.81,26.76,26.78,30358.0,26.0757,26.0757,26.027,26.0465,30358.0
2023-02-24 10:40:00,26.78,26.8,26.77,26.78,31408.0,26.0465,26.0659,26.0368,26.0465,31408.0
2023-02-24 10:45:00,26.79,26.84,26.79,26.79,26029.0,26.0562,26.1048,26.0562,26.0562,26029.0
2023-02-24 10:50:00,26.79,26.79,26.7,26.75,44195.0,26.0562,26.0562,25.9687,26.0173,44195.0
2023-02-24 10:55:00,26.75,26.8,26.75,26.8,23106.0,26.0173,26.0659,26.0173,26.0659,23106.0
2023-02-24 11:00:00,26.8,26.85,26.79,26.84,35789.0,26.0659,26.1146,26.0562,26.1048,35789.0
2023-02-24 11:05:00,26.83,26.87,26.83,26.86,23226.0,26.0951,26.134,26.0951,26.1243,23226.0
2023-02-24 11:10:00,26.86,26.86,26.79,26.79,25501.0,26.1243,26.1243,26.0562,26.0562,25501.0
2023-02-24 11:15:00,26.78,26.84,26.77,26.82,46590.0,26.0465,26.1048,26.0368,26.0854,46590.0
2023-02-24 11:20:00,26.83,26.87,26.83,26.87,19587.0,26.0951,26.134,26.0951,26.134,19587.0
2023-02-24 11:25:00,26.87,26.98,26.87,26.98,55740.0,26.134,26.241,26.134,26.241,55740.0
2023-02-24 11:30:00,26.98,27.0,26.95,26.98,59036.0,26.241,26.2605,26.2118,26.241,59036.0
2023-02-24 11:35:00,26.98,26.98,26.89,26.91,32749.0,26.241,26.241,26.1535,26.1729,32749.0
2023-02-24 11:40:00,26.91,26.96,26.91,26.93,36613.0,26.1729,26.2216,26.1729,26.1924,36613.0
2023-02-24 11:45:00,26.93,26.97,26.93,26.97,22410.0,26.1924,26.2313,26.1924,26.2313,22410.0
2023-02-24 11:50:00,26.97,26.99,26.94,26.94,38509.0,26.2313,26.2507,26.2021,26.2021,38509.0
2023-02-24 11:55:00,26.95,26.96,26.91,26.92,19785.0,26.2118,26.2216,26.1729,26.1827,19785.0
2023-02-24 12:00:00,26.92,26.93,26.87,26.88,18739.0,26.1827,26.1924,26.134,26.1438,18739.0
2023-02-24 12:05:00,26.88,26.95,26.87,26.95,16364.0,26.1438,26.2118,26.134,26.2118,16364.0
2023-02-24 12:10:00,26.96,26.96,26.95,26.96,10252.0,26.2216,26.2216,26.2118,26.2216,10252.0
2023-02-24 12:15:00,26.97,26.97,26.91,26.91,23009.0,26.2313,26.2313,26.1729,26.1729,23009.0
2023-02-24 12:20:00,26.92,26.93,26.91,26.93,10107.0,26.1827,26.1924,26.1729,26.1924,10107.0
2023-02-24 12:25:00,26.93,26.94,26.91,26.93,17020.0,26.1924,26.2021,26.1729,26.1924,17020.0
2023-02-24 12:30:00,26.93,26.98,26.93,26.96,33394.0,26.1924,26.241,26.1924,26.2216,33394.0
2023-02-24 12:35:00,26.96,26.98,26.96,26.97,20532.0,26.2216,26.241,26.2216,26.2313,20532.0
2023-02-24 12:40:00,26.97,26.99,26.96,26.98,32668.0,26.2313,26.2507,26.2216,26.241,32668.0
2023-02-24 12:45:00,26.98,26.98,26.92,26.92,18280.0,26.241,26.241,26.1827,26.1827,18280.0
2023-02-24 12:50:00,26.91,26.92,26.91,26.91,17562.0,26.1729,26.1827,26.1729,26.1729,17562.0
2023-02-24 12:55:00,26.91,26.93,26.89,26.93,29706.0,26.1729,26.1924,26.1535,26.1924,29706.0
2023-02-24 13:00:00,26.92,26.98,26.92,26.96,67963.0,26.1827,26.241,26.1827,26.2216,67963.0
2023-02-24 13:05:00,26.96,26.99,26.96,26.96,63738.0,26.2216,26.2507,26.2216,26.2216,63738.0
2023-02-24 13:10:00,26.97,26.98,26.95,26.97,61045.0,26.2313,26.241,26.2118,26.2313,61045.0
2023-02-24 13:15:00,26.97,27.02,26.97,27.0,72718.0,26.2313,26.2799,26.2313,26.2605,72718.0
2023-02-24 13:20:00,27.01,27.04,27.01,27.03,24158.0,26.2702,26.2994,26.2702,26.2896,24158.0
2023-02-24 13:25:00,27.03,27.03,26.99,26.99,43769.0,26.2896,26.2896,26.2507,26.2507,43769.0
2023-02-24 13:30:00,26.98,26.98,26.93,26.93,14033.0,26.241,26.241,26.1924,26.1924,14033.0
2023-02-24 13:35:00,26.93,26.93,26.91,26.92,36438.0,26.1924,26.1924,26.1729,26.1827,36438.0
2023-02-24 13:40:00,26.92,26.94,26.9,26.94,14666.0,26.1827,26.2021,26.1632,26.2021,14666.0
2023-02-24 13:45:00,26.93,26.95,26.91,26.94,32427.0,26.1924,26.2118,26.1729,26.2021,32427.0
2023-02-24 13:50:00,26.93,26.98,26.92,26.96,28063.0,26.1924,26.241,26.1827,26.2216,28063.0
2023-02-24 13:55:00,26.96,26.96,26.93,26.94,20570.0,26.2216,26.2216,26.1924,26.2021,20570.0
2023-02-24 14:00:00,26.94,26.94,26.91,26.92,61530.0,26.2021,26.2021,26.1729,26.1827,61530.0
2023-02-24 14:05:00,26.93,26.95,26.93,26.93,33958.0,26.1924,26.2118,26.1924,26.1924,33958.0
2023-02-24 14:10:00,26.93,26.93,26.91,26.92,21042.0,26.1924,26.1924,26.1729,26.1827,21042.0
2023-02-24 14:15:00,26.93,26.95,26.92,26.95,12773.0,26.1924,26.2118,26.1827,26.2118,12773.0
2023-02-24 14:20:00,26.94,26.96,26.93,26.96,49373.0,26.2021,26.2216,26.1924,26.2216,49373.0
2023-02-24 14:25:00,26.96,26.96,26.94,26.95,28294.0,26.2216,26.2216,26.2021,26.2118,28294.0
2023-02-24 14:30:00,26.94,26.94,26.92,26.93,19777.0,26.2021,26.2021,26.1827,26.1924,19777.0
2023-02-24 14:35:00,26.93,26.95,26.93,26.95,15885.0,26.1924,26.2118,26.1924,26.2118,15885.0
2023-02-24 14:40:00,26.95,26.96,26.93,26.95,15628.0,26.2118,26.2216,26.1924,26.2118,15628.0
2023-02-24 14:45:00,26.95,26.98,26.95,26.98,15110.0,26.2118,26.241,26.2118,26.241,15110.0
2023-02-24 14:50:00,26.97,27.02,26.97,27.0,38567.0,26.2313,26.2799,26.2313,26.2605,38567.0
2023-02-24 14:55:00,27.0,27.0,26.98,27.0,14915.0,26.2605,26.2605,26.241,26.2605,14915.0
2023-02-24 15:00:00,27.0,27.01,27.0,27.0,30152.0,26.2605,26.2702,26.2605,26.2605,30152.0
2023-02-24 15:05:00,27.0,27.02,27.0,27.0,22068.0,26.2605,26.2799,26.2605,26.2605,22068.0
2023-02-24 15:10:00,27.0,27.01,26.98,26.98,16401.0,26.2605,26.2702,26.241,26.241,16401.0
2023-02-24 15:15:00,26.98,27.0,26.96,27.0,25564.0,26.241,26.2605,26.2216,26.2605,25564.0
2023-02-24 15:20:00,27.0,27.01,26.98,26.99,26591.0,26.2605,26.2702,26.241,26.2507,26591.0
2023-02-24 15:25:00,26.99,27.0,26.94,26.94,27450.0,26.2507,26.2605,26.2021,26.2021,27450.0
2023-02-24 15:30:00,26.95,26.96,26.93,26.95,32066.0,26.2118,26.2216,26.1924,26.2118,32066.0
2023-02-24 15:35:00,26.95,26.95,26.93,26.93,35275.0,26.2118,26.2118,26.1924,26.1924,35275.0
2023-02-24 15:40:00,26.93,26.97,26.93,26.95,83513.0,26.1924,26.2313,26.1924,26.2118,83513.0
2023-02-24 15:45:00,26.94,26.96,26.93,26.93,68855.0,26.2021,26.2216,26.1924,26.1924,68855.0
2023-02-24 15:50:00,26.93,26.96,26.91,26.96,91688.0,26.1924,26.2216,26.1729,26.2216,91688.0
2023-02-24 15:55:00,26.96,27.01,26.96,26.99,245289.0,26.2216,26.2702,26.2216,26.2507,245289.0
2023-02-27 09:30:00,27.13,27.17,27.05,27.05,221054.0,26.3869,26.4258,26.3091,26.3091,221054.0
2023-02-27 09:35:00,27.07,27.1,27.02,27.07,106489.0,26.3285,26.3577,26.2799,26.3285,106489.0
2023-02-27 09:40:00,27.06,27.14,27.04,27.1,67734.0,26.3188,26.3966,26.2994,26.3577,67734.0
2023-02-27 09:45:00,27.09,27.16,27.04,27.1,80725.0,26.348,26.4161,26.2994,26.3577,80725.0
2023-02-27 09:50:00,27.09,27.17,27.09,27.16,51037.0,26.348,26.4258,26.348,26.4161,51037.0
2023-02-27 09:55:00,27.18,27.23,27.17,27.23,35998.0,26.4355,26.4842,26.4258,26.4842,35998.0
2023-02-27 10:00:00,27.24,27.32,27.21,27.28,68214.0,26.4939,26.5717,26.4647,26.5328,68214.0
2023-02-27 10:05:00,27.28,27.28,27.2,27.21,69485.0,26.5328,26.5328,26.455,26.4647,69485.0
2023-02-27 10:10:00,27.21,27.23,27.2,27.21,20996.0,26.4647,26.4842,26.455,26.4647,20996.0
2023-02-27 10:15:00,27.22,27.26,27.18,27.26,59064.0,26.4744,26.5133,26.4355,26.5133,59064.0
2023-02-27 10:20:00,27.25,27.27,27.2,27.23,43092.0,26.5036,26.5231,26.455,26.4842,43092.0
2023-02-27 10:25:00,27.23,27.25,27.21,27.24,30028.0,26.4842,26.5036,26.4647,26.4939,30028.0
2023-02-27 10:30:00,27.23,27.24,27.2,27.21,27106.0,26.4842,26.4939,26.455,26.4647,27106.0
2023-02-27 10:35:00,27.2,27.2,27.04,27.07,53744.0,26.455,26.455,26.2994,26.3285,53744.0
2023-02-27 10:40:00,27.06,27.06,27.02,27.05,26350.0,26.3188,26.3188,26.2799,26.3091,26350.0
2023-02-27 10:45:00,27.05,27.05,27.02,27.02,26477.0,26.3091,26.3091,26.2799,26.2799,26477.0
2023-02-27 10:50:00,27.03,27.05,27.01,27.03,35583.0,26.2896,26.3091,26.2702,26.2896,35583.0
2023-02-27 10:55:00,27.01,27.01,26.96,26.98,64619.0,26.2702,26.2702,26.2216,26.241,64619.0
2023-02-27 11:00:00,26.99,27.05,26.99,27.01,71022.0,26.2507,26.3091,26.2507,26.2702,71022.0
2023-02-27 11:05:00,27.01,27.06,27.01,27.05,39832.0,26.2702,26.3188,26.2702,26.3091,39832.0
2023-02-27 11:10:00,27.05,27.05,27.01,27.02,24131.0,26.3091,26.3091,26.2702,26.2799,24131.0
2023-02-27 11:15:00,27.02,27.05,27.0,27.0,50304.0,26.2799,26.3091,26.2605,26.2605,50304.0
2023-02-27 11:20:00,27.02,27.08,27.02,27.07,36472.0,26.2799,26.3383,26.2799,26.3285,36472.0
2023-02-27 11:25:00,27.07,27.07,27.04,27.04,7337.0,26.3285,26.3285,26.2994,26.2994,7337.0
2023-02-27 11:30:00,27.04,27.05,26.98,26.99,20548.0,26.2994,26.3091,26.241,26.2507,20548.0
2023-02-27 11:35:00,27.0,27.07,27.0,27.06,11619.0,26.2605,26.3285,26.2605,26.3188,11619.0
2023-02-27 11:40:00,27.08,27.1,27.08,27.09,4651.0,26.3383,26.3577,26.3383,26.348,4651.0
2023-02-27 11:45:00,27.08,27.1,27.05,27.06,22363.0,26.3383,26.3577,26.3091,26.3188,22363.0
2023-02-27 11:50:00,27.07,27.09,27.07,27.09,6422.0,26.3285,26.348,26.3285,26.348,6422.0
2023-02-27 11:55:00,27.08,27.11,27.07,27.11,17632.0,26.3383,26.3675,26.3285,26.3675,17632.0
2023-02-27 12:00:00,27.11,27.12,27.07,27.07,16071.0,26.3675,26.3772,26.3285,26.3285,16071.0
2023-02-27 12:05:00,27.07,27.07,27.05,27.05,14672.0,26.3285,26.3285,26.3091,26.3091,14672.0
2023-02-27 12:10:00,27.05,27.05,27.02,27.03,6690.0,26.3091,26.3091,26.2799,26.2896,6690.0
2023-02-27 12:15:00,27.04,27.04,27.04,27.04,3351.0,26.2994,26.2994,26.2994,26.2994,3351.0
2023-02-27 12:20:00,27.04,27.05,27.03,27.03,17408.0,26.2994,26.3091,26.2896,26.2896,17408.0
2023-02-27 12:25:00,27.03,27.05,27.02,27.05,3000.0,26.2896,26.3091,26.2799,26.3091,3000.0
2023-02-27 12:30:00,27.06,27.11,27.06,27.09,4670.0,26.3188,26.3675,26.3188,26.348,4670.0
2023-02-27 12:35:00,27.09,27.11,27.09,27.11,3483.0,26.348,26.3675,26.348,26.3675,3483.0
2023-02-27 12:40:00,27.1,27.14,27.1,27.13,32529.0,26.3577,26.3966,26.3577,26.3869,32529.0
2023-02-27 12:45:00,27.14,27.14,27.11,27.11,16515.0,26.3966,26.3966,26.3675,26.3675,16515.0
2023-02-27 12:50:00,27.11,27.11,27.08,27.09,8471.0,26.3675,26.3675,26.3383,26.348,8471.0
2023-02-27 12:55:00,27.09,27.1,27.09,27.1,2643.0,26.348,26.3577,26.348,26.3577,2643.0
2023-02-27 13:00:00,27.1,27.12,27.1,27.11,9655.0,26.3577,26.3772,26.3577,26.3675,9655.0
2023-02-27 13:05:00,27.11,27.13,27.09,27.11,31242.0,26.3675,26.3869,26.348,26.3675,31242.0
2023-02-27 13:10:00,27.11,27.11,27.1,27.11,25170.0,26.3675,26.3675,26.3577,26.3675,25170.0
2023-02-27 13:15:00,27.11,27.13,27.11,27.13,3852.0,26.3675,26.3869,26.3675,26.3869,3852.0
2023-02-27 13:20:00,27.13,27.15,27.11,27.11,18788.0,26.3869,26.4064,26.3675,26.3675,18788.0
2023-02-27 13:25:00,27.11,27.11,27.07,27.1,49114.0,26.3675,26.3675,26.3285,26.3577,49114.0
2023-02-27 13:30:00,27.11,27.12,27.11,27.12,13710.0,26.3675,26.3772,26.3675,26.3772,13710.0
2023-02-27 13:35:00,27.11,27.12,27.09,27.12,3692.0,26.3675,26.3772,26.348,26.3772,3692.0
2023-02-27 13:40:00,27.13,27.13,27.12,27.12,8406.0,26.3869,26.3869,26.3772,26.3772,8406.0
2023-02-27 13:45:00,27.13,27.17,27.13,27.17,9698.0,26.3869,26.4258,26.3869,26.4258,9698.0
2023-02-27 13:50:00,27.17,27.24,27.17,27.23,33885.0,26.4258,26.4939,26.4258,26.4842,33885.0
2023-02-27 13:55:00,27.23,27.26,27.23,27.25,43684.0,26.4842,26.5133,26.4842,26.5036,43684.0
2023-02-27 14:00:00,27.26,27.31,27.26,27.29,59168.0,26.5133,26.562,26.5133,26.5425,59168.0
2023-02-27 14:05:00,27.29,27.29,27.26,27.27,50517.0,26.5425,26.5425,26.5133,26.5231,50517.0
2023-02-27 14:10:00,27.28,27.29,27.27,27.29,42278.0,26.5328,26.5425,26.5231,26.5425,42278.0
2023-02-27 14:15:00,27.28,27.28,27.23,27.26,28761.0,26.5328,26.5328,26.4842,26.5133,28761.0
2023-02-27 14:20:00,27.25,27.25,27.22,27.22,8651.0,26.5036,26.5036,26.4744,26.4744,8651.0
2023-02-27 14:25:00,27.21,27.23,27.21,27.23,19348.0,26.4647,26.4842,26.4647,26.4842,19348.0
2023-02-27 14:30:00,27.22,27.23,27.21,27.23,23665.0,26.4744,26.4842,26.4647,26.4842,23665.0
2023-02-27 14:35:00,27.23,27.24,27.22,27.23,51357.0,26.4842,26.4939,26.4744,26.4842,51357.0
2023-02-27 14:40:00,27.23,27.25,27.21,27.25,121669.0,26.4842,26.5036,26.4647,26.5036,121669.0
2023-02-27 14:45:00,27.25,27.27,27.23,27.27,70296.0,26.5036,26.5231,26.4842,26.5231,70296.0
2023-02-27 14:50:00,27.26,27.3,27.26,27.29,75694.0,26.5133,26.5522,26.5133,26.5425,75694.0
2023-02-27 14:55:00,27.29,27.3,27.27,27.29,27940.0,26.5425,26.5522,26.5231,26.5425,27940.0
2023-02-27 15:00:00,27.29,27.3,27.27,27.28,23629.0,26.5425,26.5522,26.5231,26.5328,23629.0
2023-02-27 15:05:00,27.27,27.28,27.26,27.27,55829.0,26.5231,26.5328,26.5133,26.5231,55829.0
2023-02-27 15:10:00,27.26,27.3,27.26,27.29,32584.0,26.5133,26.5522,26.5133,26.5425,32584.0
2023-02-27 15:15:00,27.29,27.3,27.25,27.26,25691.0,26.5425,26.5522,26.5036,26.5133,25691.0
2023-02-27 15:20:00,27.25,27.25,27.24,27.25,15336.0,26.5036,26.5036,26.4939,26.5036,15336.0
2023-02-27 15:25:00,27.26,27.28,27.26,27.27,22196.0,26.5133,26.5328,26.5133,26.5231,22196.0
2023-02-27 15:30:00,27.27,27.27,27.24,27.25,54576.0,26.5231,26.5231,26.4939,26.5036,54576.0
2023-02-27 15:35:00,27.24,27.24,27.18,27.18,98108.0,26.4939,26.4939,26.4355,26.4355,98108.0
2023-02-27 15:40:00,27.17,27.18,27.16,27.16,39060.0,26.4258,26.4355,26.4161,26.4161,39060.0
2023-02-27 15:45:00,27.17,27.18,27.14,27.14,38858.0,26.4258,26.4355,26.3966,26.3966,38858.0
2023-02-27 15:50:00,27.14,27.19,27.14,27.18,55299.0,26.3966,26.4453,26.3966,26.4355,55299.0
2023-02-27 15:55:00,27.19,27.21,27.19,27.2,72006.0,26.4453,26.4647,26.4453,26.455,72006.0
2023-02-28 09:30:00,27.23,27.23,26.96,26.99,229592.0,26.4842,26.4842,26.2216,26.2507,229592.0
2023-02-28 09:35:00,27.02,27.16,27.01,27.1,58611.0,26.2799,26.4161,26.2702,26.3577,58611.0
2023-02-28 09:40:00,27.11,27.16,27.1,27.15,38431.0,26.3675,26.4161,26.3577,26.4064,38431.0
2023-02-28 09:45:00,27.15,27.28,27.15,27.16,80387.0,26.4064,26.5328,26.4064,26.4161,80387.0
2023-02-28 09:50:00,27.16,27.27,27.14,27.21,69920.0,26.4161,26.5231,26.3966,26.4647,69920.0
2023-02-28 09:55:00,27.21,27.24,27.19,27.24,94151.0,26.4647,26.4939,26.4453,26.4939,94151.0
2023-02-28 10:00:00,27.25,27.43,27.25,27.41,225292.0,26.5036,26.6787,26.5036,26.6592,225292.0
2023-02-28 10:05:00,27.41,27.45,27.37,27.37,101463.0,26.6592,26.6981,26.6203,26.6203,101463.0
2023-02-28 10:10:00,27.37,27.37,27.28,27.29,48580.0,26.6203,26.6203,26.5328,26.5425,48580.0
2023-02-28 10:15:00,27.29,27.29,27.25,27.28,32588.0,26.5425,26.5425,26.5036,26.5328,32588.0
2023-02-28 10:20:00,27.28,27.36,27.28,27.34,31977.0,26.5328,26.6106,26.5328,26.5912,31977.0
2023-02-28 10:25:00,27.35,27.41,27.31,27.32,43085.0,26.6009,26.6592,26.562,26.5717,43085.0
2023-02-28 10:30:00,27.32,27.35,27.27,27.32,41296.0,26.5717,26.6009,26.5231,26.5717,41296.0
2023-02-28 10:35:00,27.32,27.32,27.25,27.25,32260.0,26.5717,26.5717,26.5036,26.5036,32260.0
2023-02-28 10:40:00,27.24,27.27,27.24,27.27,26713.0,26.4939,26.5231,26.4939,26.5231,26713.0
2023-02-28 10:45:00,27.28,27.29,27.21,27.21,28917.0,26.5328,26.5425,26.4647,26.4647,28917.0
2023-02-28 10:50:00,27.21,27.23,27.18,27.23,34340.0,26.4647,26.4842,26.4355,26.4842,34340.0
2023-02-28 10:55:00,27.22,27.22,27.2,27.21,22905.0,26.4744,26.4744,26.455,26.4647,22905.0
2023-02-28 11:00:00,27.21,27.31,27.21,27.31,57056.0,26.4647,26.562,26.4647,26.562,57056.0
2023-02-28 11:05:00,27.32,27.34,27.31,27.32,27457.0,26.5717,26.5912,26.562,26.5717,27457.0
2023-02-28 11:10:00,27.33,27.34,27.29,27.33,40677.0,26.5814,26.5912,26.5425,26.5814,40677.0
2023-02-28 11:15:00,27.33,27.35,27.32,27.33,36171.0,26.5814,26.6009,26.5717,26.5814,36171.0
2023-02-28 11:20:00,27.33,27.36,27.33,27.36,25313.0,26.5814,26.6106,26.5814,26.6106,25313.0
2023-02-28 11:25:00,27.37,27.41,27.37,27.39,23411.0,26.6203,26.6592,26.6203,26.6398,23411.0
2023-02-28 11:30:00,27.39,27.4,27.37,27.38,23852.0,26.6398,26.6495,26.6203,26.6301,23852.0
2023-02-28 11:35:00,27.36,27.36,27.34,27.35,12252.0,26.6106,26.6106,26.5912,26.6009,12252.0
2023-02-28 11:40:00,27.34,27.38,27.33,27.36,20476.0,26.5912,26.6301,26.5814,26.6106,20476.0
2023-02-28 11:45:00,27.36,27.37,27.34,27.37,15212.0,26.6106,26.6203,26.5912,26.6203,15212.0
2023-02-28 11:50:00,27.36,27.41,27.36,27.41,41734.0,26.6106,26.6592,26.6106,26.6592,41734.0
2023-02-28 11:55:00,27.41,27.41,27.39,27.4,21420.0,26.6592,26.6592,26.6398,26.6495,21420.0
2023-02-28 12:00:00,27.41,27.45,27.41,27.45,21672.0,26.6592,26.6981,26.6592,26.6981,21672.0
2023-02-28 12:05:00,27.44,27.48,27.43,27.46,35081.0,26.6884,26.7273,26.6787,26.7079,35081.0
2023-02-28 12:10:00,27.47,27.52,27.47,27.5,50494.0,26.7176,26.7662,26.7176,26.7468,50494.0
2023-02-28 12:15:00,27.5,27.55,27.5,27.55,70934.0,26.7468,26.7954,26.7468,26.7954,70934.0
2023-02-28 12:20:00,27.55,27.55,27.5,27.5,21623.0,26.7954,26.7954,26.7468,26.7468,21623.0
2023-02-28 12:25:00,27.51,27.52,27.48,27.51,31876.0,26.7565,26.7662,26.7273,26.7565,31876.0
2023-02-28 12:30:00,27.5,27.53,27.5,27.53,32938.0,26.7468,26.7759,26.7468,26.7759,32938.0
2023-02-28 12:35:00,27.53,27.53,27.48,27.49,31705.0,26.7759,26.7759,26.7273,26.737,31705.0
2023-02-28 12:40:00,27.49,27.53,27.48,27.53,45287.0,26.737,26.7759,26.7273,26.7759,45287.0
2023-02-28 12:45:00,27.53,27.53,27.51,27.51,16056.0,26.7759,26.7759,26.7565,26.7565,16056.0
2023-02-28 12:50:00,27.52,27.52,27.5,27.5,9903.0,26.7662,26.7662,26.7468,26.7468,9903.0
2023-02-28 12:55:00,27.51,27.52,27.49,27.5,25524.0,26.7565,26.7662,26.737,26.7468,25524.0
2023-02-28 13:00:00,27.5,27.5,27.5,27.5,9513.0,26.7468,26.7468,26.7468,26.7468,9513.0
2023-02-28 13:05:00,27.51,27.52,27.51,27.52,29274.0,26.7565,26.7662,26.7565,26.7662,29274.0
2023-02-28 13:10:00,27.52,27.52,27.51,27.51,14582.0,26.7662,26.7662,26.7565,26.7565,14582.0
2023-02-28 13:15:00,27.5,27.5,27.48,27.48,23177.0,26.7468,26.7468,26.7273,26.7273,23177.0
2023-02-28 13:20:00,27.48,27.5,27.48,27.49,31666.0,26.7273,26.7468,26.7273,26.737,31666.0
2023-02-28 13:25:00,27.5,27.5,27.49,27.5,73570.0,26.7468,26.7468,26.737,26.7468,73570.0
2023-02-28 13:30:00,27.51,27.51,27.48,27.49,86128.0,26.7565,26.7565,26.7273,26.737,86128.0
2023-02-28 13:35:00,27.49,27.51,27.48,27.5,39966.0,26.737,26.7565,26.7273,26.7468,39966.0
2023-02-28 13:40:00,27.5,27.52,27.5,27.52,28696.0,26.7468,26.7662,26.7468,26.7662,28696.0
2023-02-28 13:45:00,27.52,27.57,27.52,27.54,22318.0,26.7662,26.8149,26.7662,26.7857,22318.0
2023-02-28 13:50:00,27.54,27.56,27.52,27.56,32670.0,26.7857,26.8051,26.7662,26.8051,32670.0
2023-02-28 13:55:00,27.57,27.57,27.52,27.53,23784.0,26.8149,26.8149,26.7662,26.7759,23784.0
2023-02-28 14:00:00,27.54,27.58,27.54,27.58,28683.0,26.7857,26.8246,26.7857,26.8246,28683.0
2023-02-28 14:05:00,27.58,27.59,27.55,27.59,67264.0,26.8246,26.8343,26.7954,26.8343,67264.0
2023-02-28 14:10:00,27.59,27.6,27.58,27.6,20537.0,26.8343,26.844,26.8246,26.844,20537.0
2023-02-28 14:15:00,27.59,27.6,27.58,27.58,36940.0,26.8343,26.844,26.8246,26.8246,36940.0
2023-02-28 14:20:00,27.58,27.61,27.57,27.59,31360.0,26.8246,26.8538,26.8149,26.8343,31360.0
2023-02-28 14:25:00,27.6,27.65,27.6,27.65,63454.0,26.844,26.8927,26.844,26.8927,63454.0
2023-02-28 14:30:00,27.65,27.67,27.65,27.66,65946.0,26.8927,26.9121,26.8927,26.9024,65946.0
2023-02-28 14:35:00,27.66,27.66,27.64,27.66,51067.0,26.9024,26.9024,26.8829,26.9024,51067.0
2023-02-28 14:40:00,27.65,27.68,27.64,27.68,43396.0,26.8927,26.9218,26.8829,26.9218,43396.0
2023-02-28 14:45:00,27.68,27.68,27.66,27.66,53785.0,26.9218,26.9218,26.9024,26.9024,53785.0
2023-02-28 14:50:00,27.65,27.66,27.62,27.64,66820.0,26.8927,26.9024,26.8635,26.8829,66820.0
2023-02-28 14:55:00,27.64,27.66,27.63,27.63,96548.0,26.8829,26.9024,26.8732,26.8732,96548.0
2023-02-28 15:00:00,27.63,27.64,27.61,27.61,71227.0,26.8732,26.8829,26.8538,26.8538,71227.0
2023-02-28 15:05:00,27.61,27.61,27.61,27.61,26711.0,26.8538,26.8538,26.8538,26.8538,26711.0
2023-02-28 15:10:00,27.61,27.61,27.57,27.58,110924.0,26.8538,26.8538,26.8149,26.8246,110924.0
2023-02-28 15:15:00,27.57,27.57,27.52,27.54,101402.0,26.8149,26.8149,26.7662,26.7857,101402.0
2023-02-28 15:20:00,27.53,27.53,27.5,27.5,38020.0,26.7759,26.7759,26.7468,26.7468,38020.0
2023-02-28 15:25:00,27.49,27.5,27.47,27.5,53097.0,26.737,26.7468,26.7176,26.7468,53097.0
2023-02-28 15:30:00,27.5,27.5,27.45,27.46,50645.0,26.7468,26.7468,26.6981,26.7079,50645.0
2023-02-28 15:35:00,27.46,27.47,27.45,27.45,46702.0,26.7079,26.7176,26.6981,26.6981,46702.0
2023-02-28 15:40:00,27.45,27.46,27.45,27.45,27695.0,26.6981,26.7079,26.6981,26.6981,27695.0
2023-02-28 15:45:00,27.45,27.48,27.45,27.46,68554.0,26.6981,26.7273,26.6981,26.7079,68554.0
2023-02-28 15:50:00,27.46,27.52,27.45,27.5,130084.0,26.7079,26.7662,26.6981,26.7468,130084.0
2023-02-28 15:55:00,27.5,27.54,27.48,27.48,451631.0,26.7468,26.7857,26.7273,26.7273,451631.0
2023-03-01 09:30:00,27.8,28.03,27.79,27.99,331915.0,27.0386,27.2623,27.0288,27.2233,331915.0
2023-03-01 09:35:00,27.99,28.1,27.92,28.09,220859.0,27.2233,27.3303,27.1553,27.3206,220859.0
2023-03-01 09:40:00,28.1,28.1,28.0,28.05,124616.0,27.3303,27.3303,27.2331,27.2817,124616.0
2023-03-01 09:45:00,28.05,28.14,28.04,28.13,103155.0,27.2817,27.3692,27.272,27.3595,103155.0
2023-03-01 09:50:00,28.13,28.15,28.05,28.11,75695.0,27.3595,27.379,27.2817,27.3401,75695.0
2023-03-01 09:55:00,28.12,28.21,28.12,28.15,120155.0,27.3498,27.4373,27.3498,27.379,120155.0
2023-03-01 10:00:00,28.16,28.24,27.97,27.99,245962.0,27.3887,27.4665,27.2039,27.2233,245962.0
2023-03-01 10:05:00,28.0,28.0,27.82,27.83,161820.0,27.2331,27.2331,27.058,27.0677,161820.0
2023-03-01 10:10:00,27.83,27.86,27.72,27.85,150338.0,27.0677,27.0969,26.9607,27.0872,150338.0
2023-03-01 10:15:00,27.85,27.98,27.82,27.98,103968.0,27.0872,27.2136,27.058,27.2136,103968.0
2023-03-01 10:20:00,27.98,28.05,27.95,28.04,66519.0,27.2136,27.2817,27.1844,27.272,66519.0
2023-03-01 10:25:00,28.04,28.07,28.01,28.05,53984.0,27.272,27.3012,27.2428,27.2817,53984.0
2023-03-01 10:30:00,28.05,28.16,28.04,28.15,32545.0,27.2817,27.3887,27.272,27.379,32545.0
2023-03-01 10:35:00,28.15,28.26,28.14,28.23,50633.0,27.379,27.486,27.3692,27.4568,50633.0
2023-03-01 10:40:00,28.25,28.3,28.21,28.22,54907.0,27.4762,27.5249,27.4373,27.447,54907.0
2023-03-01 10:45:00,28.23,28.28,28.22,28.25,61469.0,27.4568,27.5054,27.447,27.4762,61469.0
2023-03-01 10:50:00,28.25,28.25,28.21,28.21,76987.0,27.4762,27.4762,27.4373,27.4373,76987.0
2023-03-01 10:55:00,28.2,28.27,28.18,28.25,62980.0,27.4276,27.4957,27.4081,27.4762,62980.0
2023-03-01 11:00:00,28.25,28.25,28.15,28.16,69187.0,27.4762,27.4762,27.379,27.3887,69187.0
2023-03-01 11:05:00,28.16,28.17,28.09,28.11,75854.0,27.3887,27.3984,27.3206,27.3401,75854.0
2023-03-01 11:10:00,28.11,28.15,28.09,28.11,50637.0,27.3401,27.379,27.3206,27.3401,50637.0
2023-03-01 11:15:00,28.11,28.14,28.1,28.12,71657.0,27.3401,27.3692,27.3303,27.3498,71657.0
2023-03-01 11:20:00,28.13,28.14,28.11,28.13,74443.0,27.3595,27.3692,27.3401,27.3595,74443.0
2023-03-01 11:25:00,28.13,28.16,28.12,28.16,52207.0,27.3595,27.3887,27.3498,27.3887,52207.0
2023-03-01 11:30:00,28.16,28.16,28.1,28.11,43302.0,27.3887,27.3887,27.3303,27.3401,43302.0
2023-03-01 11:35:00,28.1,28.1,28.05,28.08,51774.0,27.3303,27.3303,27.2817,27.3109,51774.0
2023-03-01 11:40:00,28.09,28.16,28.09,28.13,25836.0,27.3206,27.3887,27.3206,27.3595,25836.0
2023-03-01 11:45:00,28.14,28.2,28.12,28.19,34203.0,27.3692,27.4276,27.3498,27.4179,34203.0
2023-03-01 11:50:00,28.17,28.2,28.17,28.18,18280.0,27.3984,27.4276,27.3984,27.4081,18280.0
2023-03-01 11:55:00,28.18,28.19,28.17,28.17,32554.0,27.4081,27.4179,27.3984,27.3984,32554.0
2023-03-01 12:00:00,28.16,28.16,28.13,28.13,5899.0,27.3887,27.3887,27.3595,27.3595,5899.0
2023-03-01 12:05:00,28.13,28.15,28.12,28.15,33099.0,27.3595,27.379,27.3498,27.379,33099.0
2023-03-01 12:10:00,28.15,28.17,28.11,28.14,42732.0,27.379,27.3984,27.3401,27.3692,42732.0
2023-03-01 12:15:00,28.14,28.2,28.14,28.16,74217.0,27.3692,27.4276,27.3692,27.3887,74217.0
2023-03-01 12:20:00,28.15,28.17,28.14,28.15,49269.0,27.379,27.3984,27.3692,27.379,49269.0
2023-03-01 12:25:00,28.16,28.18,28.13,28.14,38924.0,27.3887,27.4081,27.3595,27.3692,38924.0
2023-03-01 12:30:00,28.13,28.13,28.11,28.11,79138.0,27.3595,27.3595,27.3401,27.3401,79138.0
2023-03-01 12:35:00,28.11,28.14,28.11,28.14,77394.0,27.3401,27.3692,27.3401,27.3692,77394.0
2023-03-01 12:40:00,28.14,28.17,28.14,28.17,49605.0,27.3692,27.3984,27.3692,27.3984,49605.0
2023-03-01 12:45:00,28.17,28.17,28.12,28.12,60444.0,27.3984,27.3984,27.3498,27.3498,60444.0
2023-03-01 12:50:00,28.12,28.14,28.11,28.13,50008.0,27.3498,27.3692,27.3401,27.3595,50008.0
2023-03-01 12:55:00,28.14,28.14,28.11,28.14,82631.0,27.3692,27.3692,27.3401,27.3692,82631.0
2023-03-01 13:00:00,28.13,28.16,28.11,28.15,55343.0,27.3595,27.3887,27.3401,27.379,55343.0
2023-03-01 13:05:00,28.15,28.18,28.15,28.18,97864.0,27.379,27.4081,27.379,27.4081,97864.0
2023-03-01 13:10:00,28.19,28.24,28.19,28.24,62187.0,27.4179,27.4665,27.4179,27.4665,62187.0
2023-03-01 13:15:00,28.25,28.28,28.24,28.27,42253.0,27.4762,27.5054,27.4665,27.4957,42253.0
2023-03-01 13:20:00,28.27,28.29,28.24,28.24,63864.0,27.4957,27.5151,27.4665,27.4665,63864.0
2023-03-01 13:25:00,28.25,28.28,28.24,28.28,44596.0,27.4762,27.5054,27.4665,27.5054,44596.0
2023-03-01 13:30:00,28.27,28.27,28.25,28.27,39885.0,27.4957,27.4957,27.4762,27.4957,39885.0
2023-03-01 13:35:00,28.27,28.32,28.27,28.32,30554.0,27.4957,27.5443,27.4957,27.5443,30554.0
2023-03-01 13:40:00,28.31,28.34,28.31,28.32,53120.0,27.5346,27.5638,27.5346,27.5443,53120.0
2023-03-01 13:45:00,28.32,28.32,28.27,28.3,53556.0,27.5443,27.5443,27.4957,27.5249,53556.0
2023-03-01 13:50:00,28.29,28.3,28.26,28.3,53115.0,27.5151,27.5249,27.486,27.5249,53115.0
2023-03-01 13:55:00,28.3,28.32,28.29,28.32,25414.0,27.5249,27.5443,27.5151,27.5443,25414.0
2023-03-01 14:00:00,28.32,28.32,28.25,28.26,28592.0,27.5443,27.5443,27.4762,27.486,28592.0
2023-03-01 14:05:00,28.25,28.27,28.24,28.25,31019.0,27.4762,27.4957,27.4665,27.4762,31019.0
2023-03-01 14:10:00,28.25,28.27,28.25,28.26,25629.0,27.4762,27.4957,27.4762,27.486,25629.0
2023-03-01 14:15:00,28.25,28.25,28.23,28.24,29987.0,27.4762,27.4762,27.4568,27.4665,29987.0
2023-03-01 14:20:00,28.23,28.25,28.21,28.25,35363.0,27.4568,27.4762,27.4373,27.4762,35363.0
2023-03-01 14:25:00,28.24,28.24,28.21,28.22,19102.0,27.4665,27.4665,27.4373,27.447,19102.0
2023-03-01 14:30:00,28.22,28.22,28.18,28.21,143711.0,27.447,27.447,27.4081,27.4373,143711.0
2023-03-01 14:35:00,28.2,28.21,28.19,28.2,13600.0,27.4276,27.4373,27.4179,27.4276,13600.0
2023-03-01 14:40:00,28.2,28.23,28.2,28.23,26327.0,27.4276,27.4568,27.4276,27.4568,26327.0
2023-03-01 14:45:00,28.24,28.27,28.2,28.21,53799.0,27.4665,27.4957,27.4276,27.4373,53799.0
2023-03-01 14:50:00,28.21,28.23,28.2,28.23,31663.0,27.4373,27.4568,27.4276,27.4568,31663.0
2023-03-01 14:55:00,28.23,28.25,28.21,28.23,26196.0,27.4568,27.4762,27.4373,27.4568,26196.0
2023-03-01 15:00:00,28.21,28.23,28.2,28.21,13286.0,27.4373,27.4568,27.4276,27.4373,13286.0
2023-03-01 15:05:00,28.21,28.26,28.2,28.26,25965.0,27.4373,27.486,27.4276,27.486,25965.0
2023-03-01 15:10:00,28.26,28.27,28.25,28.27,17148.0,27.486,27.4957,27.4762,27.4957,17148.0
2023-03-01 15:15:00,28.27,28.27,28.23,28.27,31632.0,27.4957,27.4957,27.4568,27.4957,31632.0
2023-03-01 15:20:00,28.27,28.27,28.23,28.23,27310.0,27.4957,27.4957,27.4568,27.4568,27310.0
2023-03-01 15:25:00,28.24,28.25,28.21,28.23,29000.0,27.4665,27.4762,27.4373,27.4568,29000.0
2023-03-01 15:30:00,28.23,28.25,28.23,28.25,29862.0,27.4568,27.4762,27.4568,27.4762,29862.0
2023-03-01 15:35:00,28.25,28.25,28.19,28.2,50691.0,27.4762,27.4762,27.4179,27.4276,50691.0
2023-03-01 15:40:00,28.21,28.23,28.2,28.23,34989.0,27.4373,27.4568,27.4276,27.4568,34989.0
2023-03-01 15:45:00,28.23,28.24,28.19,28.19,112332.0,27.4568,27.4665,27.4179,27.4179,112332.0
2023-03-01 15:50:00,28.19,28.2,28.18,28.18,56788.0,27.4179,27.4276,27.4081,27.4081,56788.0
2023-03-01 15:55:00,28.18,28.18,28.1,28.13,527809.0,27.4081,27.4081,27.3303,27.3595,527809.0
2023-03-02 09:30:00,27.89,28.01,27.84,27.99,396845.0,27.1261,27.2428,27.0775,27.2233,396845.0
2023-03-02 09:35:00,28.0,28.02,27.88,28.02,64592.0,27.2331,27.2525,27.1164,27.2525,64592.0
2023-03-02 09:40:00,28.02,28.11,27.99,28.02,114087.0,27.2525,27.3401,27.2233,27.2525,114087.0
2023-03-02 09:45:00,28.01,28.02,27.92,27.97,65155.0,27.2428,27.2525,27.1553,27.2039,65155.0
2023-03-02 09:50:00,27.97,28.1,27.97,28.07,65832.0,27.2039,27.3303,27.2039,27.3012,65832.0
2023-03-02 09:55:00,28.05,28.07,27.96,27.98,32238.0,27.2817,27.3012,27.1942,27.2136,32238.0
2023-03-02 10:00:00,27.98,28.05,27.96,27.96,61042.0,27.2136,27.2817,27.1942,27.1942,61042.0
2023-03-02 10:05:00,27.97,28.06,27.95,28.06,46789.0,27.2039,27.2914,27.1844,27.2914,46789.0
2023-03-02 10:10:00,28.04,28.07,28.03,28.03,26910.0,27.272,27.3012,27.2623,27.2623,26910.0
2023-03-02 10:15:00,28.04,28.04,27.93,27.93,81058.0,27.272,27.272,27.165,27.165,81058.0
2023-03-02 10:20:00,27.93,27.96,27.86,27.96,112679.0,27.165,27.1942,27.0969,27.1942,112679.0
2023-03-02 10:25:00,27.97,28.06,27.96,28.04,40792.0,27.2039,27.2914,27.1942,27.272,40792.0
2023-03-02 10:30:00,28.05,28.11,28.02,28.08,93983.0,27.2817,27.3401,27.2525,27.3109,93983.0
2023-03-02 10:35:00,28.08,28.1,28.03,28.05,65597.0,27.3109,27.3303,27.2623,27.2817,65597.0
2023-03-02 10:40:00,28.05,28.05,27.93,27.95,81092.0,27.2817,27.2817,27.165,27.1844,81092.0
2023-03-02 10:45:00,27.95,27.98,27.93,27.95,45967.0,27.1844,27.2136,27.165,27.1844,45967.0
2023-03-02 10:50:00,27.96,28.02,27.96,28.0,40344.0,27.1942,27.2525,27.1942,27.2331,40344.0
2023-03-02 10:55:00,28.01,28.02,28.0,28.0,31424.0,27.2428,27.2525,27.2331,27.2331,31424.0
2023-03-02 11:00:00,28.01,28.04,27.98,28.0,128972.0,27.2428,27.272,27.2136,27.2331,128972.0
2023-03-02 11:05:00,28.0,28.05,28.0,28.03,7565.0,27.2331,27.2817,27.2331,27.2623,7565.0
2023-03-02 11:10:00,28.02,28.02,27.98,27.98,24896.0,27.2525,27.2525,27.2136,27.2136,24896.0
2023-03-02 11:15:00,27.98,28.01,27.98,28.01,7855.0,27.2136,27.2428,27.2136,27.2428,7855.0
2023-03-02 11:20:00,28.0,28.02,28.0,28.02,6972.0,27.2331,27.2525,27.2331,27.2525,6972.0
2023-03-02 11:25:00,28.02,28.02,28.0,28.01,10137.0,27.2525,27.2525,27.2331,27.2428,10137.0
2023-03-02 11:30:00,28.02,28.05,28.0,28.05,28766.0,27.2525,27.2817,27.2331,27.2817,28766.0
2023-03-02 11:35:00,28.05,28.09,28.04,28.07,20745.0,27.2817,27.3206,27.272,27.3012,20745.0
2023-03-02 11:40:00,28.08,28.11,28.07,28.09,16730.0,27.3109,27.3401,27.3012,27.3206,16730.0
2023-03-02 11:45:00,28.09,28.11,28.08,28.08,18716.0,27.3206,27.3401,27.3109,27.3109,18716.0
2023-03-02 11:50:00,28.09,28.09,28.02,28.04,42658.0,27.3206,27.3206,27.2525,27.272,42658.0
2023-03-02 11:55:00,28.04,28.05,28.04,28.05,37893.0,27.272,27.2817,27.272,27.2817,37893.0
2023-03-02 12:00:00,28.06,28.08,28.05,28.07,26149.0,27.2914,27.3109,27.2817,27.3012,26149.0
2023-03-02 12:05:00,28.07,28.07,28.06,28.07,14813.0,27.3012,27.3012,27.2914,27.3012,14813.0
2023-03-02 12:10:00,28.07,28.07,28.05,28.05,15141.0,27.3012,27.3012,27.2817,27.2817,15141.0
2023-03-02 12:15:00,28.05,28.05,28.02,28.03,14235.0,27.2817,27.2817,27.2525,27.2623,14235.0
2023-03-02 12:20:00,28.04,28.09,28.04,28.09,8547.0,27.272,27.3206,27.272,27.3206,8547.0
2023-03-02 12:25:00,28.1,28.11,28.09,28.11,12740.0,27.3303,27.3401,27.3206,27.3401,12740.0
2023-03-02 12:30:00,28.11,28.14,28.08,28.09,11010.0,27.3401,27.3692,27.3109,27.3206,11010.0
2023-03-02 12:35:00,28.08,28.08,28.07,28.07,6455.0,27.3109,27.3109,27.3012,27.3012,6455.0
2023-03-02 12:40:00,28.07,28.1,28.07,28.09,15320.0,27.3012,27.3303,27.3012,27.3206,15320.0
2023-03-02 12:45:00,28.09,28.09,28.07,28.07,7084.0,27.3206,27.3206,27.3012,27.3012,7084.0
2023-03-02 12:50:00,28.07,28.09,28.07,28.07,20152.0,27.3012,27.3206,27.3012,27.3012,20152.0
2023-03-02 12:55:00,28.07,28.09,28.07,28.09,21711.0,27.3012,27.3206,27.3012,27.3206,21711.0
2023-03-02 13:00:00,28.09,28.1,28.07,28.07,11723.0,27.3206,27.3303,27.3012,27.3012,11723.0
2023-03-02 13:05:00,28.07,28.09,28.07,28.07,8035.0,27.3012,27.3206,27.3012,27.3012,8035.0
2023-03-02 13:10:00,28.07,28.09,28.07,28.08,7435.0,27.3012,27.3206,27.3012,27.3109,7435.0
2023-03-02 13:15:00,28.09,28.09,28.07,28.08,13369.0,27.3206,27.3206,27.3012,27.3109,13369.0
2023-03-02 13:20:00,28.09,28.09,28.07,28.07,1000.0,27.3206,27.3206,27.3012,27.3012,1000.0
2023-03-02 13:25:00,28.07,28.09,28.06,28.07,14941.0,27.3012,27.3206,27.2914,27.3012,14941.0
2023-03-02 13:30:00,28.07,28.07,28.06,28.07,2137.0,27.3012,27.3012,27.2914,27.3012,2137.0
2023-03-02 13:35:00,28.07,28.16,28.07,28.1,67075.0,27.3012,27.3887,27.3012,27.3303,67075.0
2023-03-02 13:40:00,28.1,28.12,28.07,28.08,40456.0,27.3303,27.3498,27.3012,27.3109,40456.0
2023-03-02 13:45:00,28.07,28.09,28.05,28.05,14314.0,27.3012,27.3206,27.2817,27.2817,14314.0
2023-03-02 13:50:00,28.04,28.07,28.02,28.07,5956.0,27.272,27.3012,27.2525,27.3012,5956.0
2023-03-02 13:55:00,28.06,28.08,28.05,28.08,3795.0,27.2914,27.3109,27.2817,27.3109,3795.0
2023-03-02 14:00:00,28.08,28.13,28.08,28.13,7752.0,27.3109,27.3595,27.3109,27.3595,7752.0
2023-03-02 14:05:00,28.12,28.13,28.11,28.11,4591.0,27.3498,27.3595,27.3401,27.3401,4591.0
2023-03-02 14:10:00,28.11,28.11,28.07,28.07,15690.0,27.3401,27.3401,27.3012,27.3012,15690.0
2023-03-02 14:15:00,28.07,28.09,28.05,28.09,5083.0,27.3012,27.3206,27.2817,27.3206,5083.0
2023-03-02 14:20:00,28.09,28.1,28.09,28.09,3814.0,27.3206,27.3303,27.3206,27.3206,3814.0
2023-03-02 14:25:00,28.08,28.1,28.08,28.09,6490.0,27.3109,27.3303,27.3109,27.3206,6490.0
2023-03-02 14:30:00,28.1,28.11,28.08,28.08,2626.0,27.3303,27.3401,27.3109,27.3109,2626.0
2023-03-02 14:35:00,28.08,28.08,28.05,28.06,5013.0,27.3109,27.3109,27.2817,27.2914,5013.0
2023-03-02 14:40:00,28.07,28.07,28.05,28.05,2800.0,27.3012,27.3012,27.2817,27.2817,2800.0
2023-03-02 14:45:00,28.04,28.05,28.03,28.03,4309.0,27.272,27.2817,27.2623,27.2623,4309.0
2023-03-02 14:50:00,28.03,28.05,28.03,28.05,8601.0,27.2623,27.2817,27.2623,27.2817,8601.0
2023-03-02 14:55:00,28.05,28.09,28.05,28.07,13824.0,27.2817,27.3206,27.2817,27.3012,13824.0
2023-03-02 15:00:00,28.08,28.08,28.04,28.04,4390.0,27.3109,27.3109,27.272,27.272,4390.0
2023-03-02 15:05:00,28.04,28.06,28.01,28.05,51213.0,27.272,27.2914,27.2428,27.2817,51213.0
2023-03-02 15:10:00,28.06,28.07,28.05,28.06,6473.0,27.2914,27.3012,27.2817,27.2914,6473.0
2023-03-02 15:15:00,28.06,28.1,28.06,28.08,5201.0,27.2914,27.3303,27.2914,27.3109,5201.0
2023-03-02 15:20:00,28.08,28.09,28.07,28.09,6750.0,27.3109,27.3206,27.3012,27.3206,6750.0
2023-03-02 15:25:00,28.09,28.11,28.09,28.1,7093.0,27.3206,27.3401,27.3206,27.3303,7093.0
2023-03-02 15:30:00,28.11,28.12,28.11,28.11,13763.0,27.3401,27.3498,27.3401,27.3401,13763.0
2023-03-02 15:35:00,28.11,28.16,28.11,28.14,15514.0,27.3401,27.3887,27.3401,27.3692,15514.0
2023-03-02 15:40:00,28.14,28.16,28.12,28.15,21022.0,27.3692,27.3887,27.3498,27.379,21022.0
2023-03-02 15:45:00,28.14,28.16,28.14,28.16,21337.0,27.3692,27.3887,27.3692,27.3887,21337.0
2023-03-02 15:50:00,28.16,28.16,28.13,28.14,39926.0,27.3887,27.3887,27.3595,27.3692,39926.0
2023-03-02 15:55:00,28.14,28.21,28.14,28.19,198001.0,27.3692,27.4373,27.3692,27.4179,198001.0
2023-03-03 09:30:00,28.48,28.51,28.32,28.41,444461.0,27.6999,27.7291,27.5443,27.6318,444461.0
2023-03-03 09:35:00,28.41,28.44,28.34,28.39,117840.0,27.6318,27.661,27.5638,27.6124,117840.0
2023-03-03 09:40:00,28.38,28.39,28.34,28.38,74908.0,27.6027,27.6124,27.5638,27.6027,74908.0
2023-03-03 09:45:00,28.38,28.47,28.37,28.41,145662.0,27.6027,27.6902,27.5929,27.6318,145662.0
2023-03-03 09:50:00,28.41,28.41,28.27,28.28,93584.0,27.6318,27.6318,27.4957,27.5054,93584.0
2023-03-03 09:55:00,28.28,28.34,28.25,28.34,86144.0,27.5054,27.5638,27.4762,27.5638,86144.0
2023-03-03 10:00:00,28.34,28.34,28.2,28.32,88607.0,27.5638,27.5638,27.4276,27.5443,88607.0
2023-03-03 10:05:00,28.31,28.35,28.25,28.34,30606.0,27.5346,27.5735,27.4762,27.5638,30606.0
2023-03-03 10:10:00,28.35,28.41,28.33,28.41,30606.0,27.5735,27.6318,27.554,27.6318,30606.0
2023-03-03 10:15:00,28.42,28.42,28.3,28.31,13056.0,27.6416,27.6416,27.5249,27.5346,13056.0
2023-03-03 10:20:00,28.31,28.43,28.31,28.43,30648.0,27.5346,27.6513,27.5346,27.6513,30648.0
2023-03-03 10:25:00,28.43,28.48,28.42,28.48,17228.0,27.6513,27.6999,27.6416,27.6999,17228.0
2023-03-03 10:30:00,28.48,28.52,28.42,28.42,47666.0,27.6999,27.7388,27.6416,27.6416,47666.0
2023-03-03 10:35:00,28.42,28.5,28.42,28.5,36767.0,27.6416,27.7194,27.6416,27.7194,36767.0
2023-03-03 10:40:00,28.5,28.52,28.49,28.52,62406.0,27.7194,27.7388,27.7097,27.7388,62406.0
2023-03-03 10:45:00,28.52,28.53,28.5,28.5,49791.0,27.7388,27.7486,27.7194,27.7194,49791.0
2023-03-03 10:50:00,28.5,28.5,28.45,28.48,51000.0,27.7194,27.7194,27.6707,27.6999,51000.0
2023-03-03 10:55:00,28.48,28.5,28.46,28.49,37208.0,27.6999,27.7194,27.6805,27.7097,37208.0
2023-03-03 11:00:00,28.49,28.49,28.45,28.46,10875.0,27.7097,27.7097,27.6707,27.6805,10875.0
2023-03-03 11:05:00,28.45,28.46,28.43,28.44,43495.0,27.6707,27.6805,27.6513,27.661,43495.0
2023-03-03 11:10:00,28.43,28.45,28.41,28.45,33330.0,27.6513,27.6707,27.6318,27.6707,33330.0
2023-03-03 11:15:00,28.45,28.48,28.44,28.44,11110.0,27.6707,27.6999,27.661,27.661,11110.0
2023-03-03 11:20:00,28.44,28.44,28.4,28.4,43494.0,27.661,27.661,27.6221,27.6221,43494.0
2023-03-03 11:25:00,28.4,28.41,28.35,28.41,71073.0,27.6221,27.6318,27.5735,27.6318,71073.0
2023-03-03 11:30:00,28.41,28.42,28.4,28.41,15744.0,27.6318,27.6416,27.6221,27.6318,15744.0
2023-03-03 11:35:00,28.42,28.44,28.41,28.41,57836.0,27.6416,27.661,27.6318,27.6318,57836.0
2023-03-03 11:40:00,28.42,28.44,28.42,28.44,20163.0,27.6416,27.661,27.6416,27.661,20163.0
2023-03-03 11:45:00,28.44,28.47,28.44,28.45,14500.0,27.661,27.6902,27.661,27.6707,14500.0
2023-03-03 11:50:00,28.45,28.48,28.44,28.48,16591.0,27.6707,27.6999,27.661,27.6999,16591.0
2023-03-03 11:55:00,28.49,28.49,28.48,28.48,14672.0,27.7097,27.7097,27.6999,27.6999,14672.0
2023-03-03 12:00:00,28.47,28.47,28.43,28.44,52202.0,27.6902,27.6902,27.6513,27.661,52202.0
2023-03-03 12:05:00,28.43,28.43,28.41,28.43,12684.0,27.6513,27.6513,27.6318,27.6513,12684.0
2023-03-03 12:10:00,28.42,28.47,28.42,28.45,5638.0,27.6416,27.6902,27.6416,27.6707,5638.0
2023-03-03 12:15:00,28.44,28.45,28.44,28.45,9526.0,27.661,27.6707,27.661,27.6707,9526.0
2023-03-03 12:20:00,28.45,28.46,28.45,28.45,11120.0,27.6707,27.6805,27.6707,27.6707,11120.0
2023-03-03 12:25:00,28.45,28.49,28.45,28.49,13567.0,27.6707,27.7097,27.6707,27.7097,13567.0
2023-03-03 12:30:00,28.48,28.48,28.45,28.46,22653.0,27.6999,27.6999,27.6707,27.6805,22653.0
2023-03-03 12:35:00,28.46,28.48,28.46,28.48,5630.0,27.6805,27.6999,27.6805,27.6999,5630.0
2023-03-03 12:40:00,28.49,28.5,28.47,28.49,16311.0,27.7097,27.7194,27.6902,27.7097,16311.0
2023-03-03 12:45:00,28.48,28.48,28.43,28.44,14867.0,27.6999,27.6999,27.6513,27.661,14867.0
2023-03-03 12:50:00,28.45,28.46,28.45,28.45,2350.0,27.6707,27.6805,27.6707,27.6707,2350.0
2023-03-03 12:55:00,28.46,28.49,28.46,28.49,6200.0,27.6805,27.7097,27.6805,27.7097,6200.0
2023-03-03 13:00:00,28.5,28.52,28.49,28.52,18754.0,27.7194,27.7388,27.7097,27.7388,18754.0
2023-03-03 13:05:00,28.52,28.52,28.5,28.52,12684.0,27.7388,27.7388,27.7194,27.7388,12684.0
2023-03-03 13:10:00,28.53,28.54,28.52,28.54,14127.0,27.7486,27.7583,27.7388,27.7583,14127.0
2023-03-03 13:15:00,28.54,28.54,28.52,28.53,6245.0,27.7583,27.7583,27.7388,27.7486,6245.0
2023-03-03 13:20:00,28.54,28.55,28.53,28.53,4684.0,27.7583,27.768,27.7486,27.7486,4684.0
2023-03-03 13:25:00,28.53,28.54,28.53,28.53,9082.0,27.7486,27.7583,27.7486,27.7486,9082.0
2023-03-03 13:30:00,28.53,28.53,28.52,28.52,7686.0,27.7486,27.7486,27.7388,27.7388,7686.0
2023-03-03 13:35:00,28.52,28.52,28.5,28.51,6496.0,27.7388,27.7388,27.7194,27.7291,6496.0
2023-03-03 13:40:00,28.51,28.52,28.5,28.5,5377.0,27.7291,27.7388,27.7194,27.7194,5377.0
2023-03-03 13:45:00,28.51,28.52,28.5,28.5,4059.0,27.7291,27.7388,27.7194,27.7194,4059.0
2023-03-03 13:50:00,28.5,28.5,28.48,28.49,16135.0,27.7194,27.7194,27.6999,27.7097,16135.0
2023-03-03 13:55:00,28.49,28.5,28.49,28.5,19645.0,27.7097,27.7194,27.7097,27.7194,19645.0
2023-03-03 14:00:00,28.5,28.5,28.48,28.5,9952.0,27.7194,27.7194,27.6999,27.7194,9952.0
2023-03-03 14:05:00,28.5,28.52,28.49,28.51,13820.0,27.7194,27.7388,27.7097,27.7291,13820.0
2023-03-03 14:10:00,28.51,28.53,28.51,28.52,2787.0,27.7291,27.7486,27.7291,27.7388,2787.0
2023-03-03 14:15:00,28.52,28.52,28.49,28.49,11290.0,27.7388,27.7388,27.7097,27.7097,11290.0
2023-03-03 14:20:00,28.49,28.51,28.49,28.5,6814.0,27.7097,27.7291,27.7097,27.7194,6814.0
2023-03-03 14:25:00,28.51,28.55,28.51,28.55,18998.0,27.7291,27.768,27.7291,27.768,18998.0
2023-03-03 14:30:00,28.55,28.57,28.55,28.57,13515.0,27.768,27.7875,27.768,27.7875,13515.0
2023-03-03 14:35:00,28.57,28.58,28.57,28.58,10662.0,27.7875,27.7972,27.7875,27.7972,10662.0
2023-03-03 14:40:00,28.59,28.59,28.57,28.57,14547.0,27.8069,27.8069,27.7875,27.7875,14547.0
2023-03-03 14:45:00,28.57,28.57,28.54,28.55,18967.0,27.7875,27.7875,27.7583,27.768,18967.0
2023-03-03 14:50:00,28.55,28.55,28.52,28.52,4669.0,27.768,27.768,27.7388,27.7388,4669.0
2023-03-03 14:55:00,28.51,28.52,28.51,28.52,6655.0,27.7291,27.7388,27.7291,27.7388,6655.0
2023-03-03 15:00:00,28.52,28.56,28.52,28.56,19177.0,27.7388,27.7777,27.7388,27.7777,19177.0
2023-03-03 15:05:00,28.56,28.59,28.55,28.59,7519.0,27.7777,27.8069,27.768,27.8069,7519.0
2023-03-03 15:10:00,28.59,28.61,28.57,28.6,7272.0,27.8069,27.8264,27.7875,27.8166,7272.0
2023-03-03 15:15:00,28.58,28.59,28.54,28.54,11648.0,27.7972,27.8069,27.7583,27.7583,11648.0
2023-03-03 15:20:00,28.55,28.55,28.54,28.54,13835.0,27.768,27.768,27.7583,27.7583,13835.0
2023-03-03 15:25:00,28.53,28.54,28.51,28.52,31547.0,27.7486,27.7583,27.7291,27.7388,31547.0
2023-03-03 15:30:00,28.52,28.55,28.51,28.55,26021.0,27.7388,27.768,27.7291,27.768,26021.0
2023-03-03 15:35:00,28.55,28.57,28.55,28.57,22685.0,27.768,27.7875,27.768,27.7875,22685.0
2023-03-03 15:40:00,28.56,28.56,28.54,28.55,16616.0,27.7777,27.7777,27.7583,27.768,16616.0
2023-03-03 15:45:00,28.56,28.6,28.55,28.59,30174.0,27.7777,27.8166,27.768,27.8069,30174.0
2023-03-03 15:50:00,28.59,28.61,28.57,28.59,30744.0,27.8069,27.8264,27.7875,27.8069,30744.0
2023-03-03 15:55:00,28.59,28.64,28.59,28.62,232662.0,27.8069,27.8555,27.8069,27.8361,232662.0
2023-03-06 09:30:00,28.4,28.4,28.25,28.33,156140.0,27.6221,27.6221,27.4762,27.554,156140.0
2023-03-06 09:35:00,28.32,28.35,28.26,28.27,105480.0,27.5443,27.5735,27.486,27.4957,105480.0
2023-03-06 09:40:00,28.28,28.37,28.28,28.32,99627.0,27.5054,27.5929,27.5054,27.5443,99627.0
2023-03-06 09:45:00,28.33,28.42,28.31,28.39,76659.0,27.554,27.6416,27.5346,27.6124,76659.0
2023-03-06 09:50:00,28.38,28.38,28.32,28.35,80770.0,27.6027,27.6027,27.5443,27.5735,80770.0
2023-03-06 09:55:00,28.36,28.36,28.32,28.36,107695.0,27.5832,27.5832,27.5443,27.5832,107695.0
2023-03-06 10:00:00,28.36,28.36,28.32,28.35,68726.0,27.5832,27.5832,27.5443,27.5735,68726.0
2023-03-06 10:05:00,28.36,28.38,28.3,28.36,69466.0,27.5832,27.6027,27.5249,27.5832,69466.0
2023-03-06 10:10:00,28.36,28.36,28.32,28.34,66348.0,27.5832,27.5832,27.5443,27.5638,66348.0
2023-03-06 10:15:00,28.34,28.48,28.32,28.48,60670.0,27.5638,27.6999,27.5443,27.6999,60670.0
2023-03-06 10:20:00,28.48,28.48,28.41,28.42,17135.0,27.6999,27.6999,27.6318,27.6416,17135.0
2023-03-06 10:25:00,28.42,28.43,28.38,28.39,17328.0,27.6416,27.6513,27.6027,27.6124,17328.0
2023-03-06 10:30:00,28.39,28.41,28.38,28.41,28857.0,27.6124,27.6318,27.6027,27.6318,28857.0
2023-03-06 10:35:00,28.41,28.42,28.38,28.42,14592.0,27.6318,27.6416,27.6027,27.6416,14592.0
2023-03-06 10:40:00,28.42,28.43,28.39,28.41,19561.0,27.6416,27.6513,27.6124,27.6318,19561.0
2023-03-06 10:45:00,28.41,28.41,28.34,28.36,15338.0,27.6318,27.6318,27.5638,27.5832,15338.0
2023-03-06 10:50:00,28.35,28.36,28.32,28.32,48850.0,27.5735,27.5832,27.5443,27.5443,48850.0
2023-03-06 10:55:00,28.32,28.33,28.29,28.31,41564.0,27.5443,27.554,27.5151,27.5346,41564.0
2023-03-06 11:00:00,28.3,28.3,28.24,28.25,41054.0,27.5249,27.5249,27.4665,27.4762,41054.0
2023-03-06 11:05:00,28.25,28.27,28.23,28.26,29717.0,27.4762,27.4957,27.4568,27.486,29717.0
2023-03-06 11:10:00,28.26,28.3,28.25,28.27,84769.0,27.486,27.5249,27.4762,27.4957,84769.0
2023-03-06 11:15:00,28.27,28.27,28.24,28.26,40864.0,27.4957,27.4957,27.4665,27.486,40864.0
2023-03-06 11:20:00,28.27,28.27,28.16,28.17,38468.0,27.4957,27.4957,27.3887,27.3984,38468.0
2023-03-06 11:25:00,28.18,28.2,28.15,28.2,22965.0,27.4081,27.4276,27.379,27.4276,22965.0
2023-03-06 11:30:00,28.2,28.22,28.2,28.21,31971.0,27.4276,27.447,27.4276,27.4373,31971.0
2023-03-06 11:35:00,28.21,28.23,28.21,28.21,24455.0,27.4373,27.4568,27.4373,27.4373,24455.0
2023-03-06 11:40:00,28.2,28.2,28.19,28.2,25702.0,27.4276,27.4276,27.4179,27.4276,25702.0
2023-03-06 11:45:00,28.2,28.2,28.18,28.2,20491.0,27.4276,27.4276,27.4081,27.4276,20491.0
2023-03-06 11:50:00,28.2,28.27,28.2,28.27,27071.0,27.4276,27.4957,27.4276,27.4957,27071.0
2023-03-06 11:55:00,28.27,28.29,28.27,28.27,28415.0,27.4957,27.5151,27.4957,27.4957,28415.0
2023-03-06 12:00:00,28.27,28.27,28.25,28.25,20340.0,27.4957,27.4957,27.4762,27.4762,20340.0
2023-03-06 12:05:00,28.25,28.27,28.23,28.23,12729.0,27.4762,27.4957,27.4568,27.4568,12729.0
2023-03-06 12:10:00,28.23,28.24,28.23,28.24,22839.0,27.4568,27.4665,27.4568,27.4665,22839.0
2023-03-06 12:15:00,28.25,28.28,28.25,28.28,29073.0,27.4762,27.5054,27.4762,27.5054,29073.0
2023-03-06 12:20:00,28.28,28.28,28.23,28.23,8500.0,27.5054,27.5054,27.4568,27.4568,8500.0
2023-03-06 12:25:00,28.23,28.23,28.2,28.21,19201.0,27.4568,27.4568,27.4276,27.4373,19201.0
2023-03-06 12:30:00,28.2,28.2,28.18,28.2,23001.0,27.4276,27.4276,27.4081,27.4276,23001.0
2023-03-06 12:35:00,28.2,28.2,28.15,28.16,31002.0,27.4276,27.4276,27.379,27.3887,31002.0
2023-03-06 12:40:00,28.16,28.17,28.16,28.16,12057.0,27.3887,27.3984,27.3887,27.3887,12057.0
2023-03-06 12:45:00,28.16,28.16,28.11,28.11,52866.0,27.3887,27.3887,27.3401,27.3401,52866.0
2023-03-06 12:50:00,28.11,28.11,28.07,28.07,37032.0,27.3401,27.3401,27.3012,27.3012,37032.0
2023-03-06 12:55:00,28.07,28.09,28.06,28.09,52118.0,27.3012,27.3206,27.2914,27.3206,52118.0
2023-03-06 13:00:00,28.09,28.12,28.09,28.11,31805.0,27.3206,27.3498,27.3206,27.3401,31805.0
2023-03-06 13:05:00,28.11,28.11,28.09,28.09,18156.0,27.3401,27.3401,27.3206,27.3206,18156.0
2023-03-06 13:10:00,28.09,28.11,28.07,28.11,18608.0,27.3206,27.3401,27.3012,27.3401,18608.0
2023-03-06 13:15:00,28.11,28.11,28.09,28.11,23866.0,27.3401,27.3401,27.3206,27.3401,23866.0
2023-03-06 13:20:00,28.11,28.13,28.09,28.12,14308.0,27.3401,27.3595,27.3206,27.3498,14308.0
2023-03-06 13:25:00,28.11,28.12,28.1,28.11,21386.0,27.3401,27.3498,27.3303,27.3401,21386.0
2023-03-06 13:30:00,28.11,28.11,28.11,28.11,15691.0,27.3401,27.3401,27.3401,27.3401,15691.0
2023-03-06 13:35:00,28.1,28.11,28.07,28.09,18685.0,27.3303,27.3401,27.3012,27.3206,18685.0
2023-03-06 13:40:00,28.09,28.11,28.09,28.1,35344.0,27.3206,27.3401,27.3206,27.3303,35344.0
2023-03-06 13:45:00,28.1,28.1,28.09,28.1,12277.0,27.3303,27.3303,27.3206,27.3303,12277.0
2023-03-06 13:50:00,28.1,28.1,28.08,28.09,13470.0,27.3303,27.3303,27.3109,27.3206,13470.0
2023-03-06 13:55:00,28.09,28.09,28.07,28.07,13602.0,27.3206,27.3206,27.3012,27.3012,13602.0
2023-03-06 14:00:00,28.07,28.07,28.04,28.05,31023.0,27.3012,27.3012,27.272,27.2817,31023.0
2023-03-06 14:05:00,28.06,28.08,28.06,28.06,27315.0,27.2914,27.3109,27.2914,27.2914,27315.0
2023-03-06 14:10:00,28.06,28.06,28.02,28.02,22958.0,27.2914,27.2914,27.2525,27.2525,22958.0
2023-03-06 14:15:00,28.01,28.01,27.97,27.97,13475.0,27.2428,27.2428,27.2039,27.2039,13475.0
2023-03-06 14:20:00,27.97,27.97,27.95,27.95,13694.0,27.2039,27.2039,27.1844,27.1844,13694.0
2023-03-06 14:25:00,27.95,27.96,27.94,27.95,12696.0,27.1844,27.1942,27.1747,27.1844,12696.0
2023-03-06 14:30:00,27.96,27.96,27.93,27.94,40909.0,27.1942,27.1942,27.165,27.1747,40909.0
2023-03-06 14:35:00,27.94,27.94,27.93,27.94,7607.0,27.1747,27.1747,27.165,27.1747,7607.0
2023-03-06 14:40:00,27.94,27.94,27.9,27.9,36228.0,27.1747,27.1747,27.1358,27.1358,36228.0
2023-03-06 14:45:00,27.9,27.96,27.9,27.96,54089.0,27.1358,27.1942,27.1358,27.1942,54089.0
2023-03-06 14:50:00,27.96,27.96,27.95,27.95,7833.0,27.1942,27.1942,27.1844,27.1844,7833.0
2023-03-06 14:55:00,27.95,27.96,27.94,27.95,11960.0,27.1844,27.1942,27.1747,27.1844,11960.0
2023-03-06 15:00:00,27.96,27.97,27.93,27.93,21652.0,27.1942,27.2039,27.165,27.165,21652.0
2023-03-06 15:05:00,27.93,27.98,27.93,27.98,28424.0,27.165,27.2136,27.165,27.2136,28424.0
2023-03-06 15:10:00,27.98,27.99,27.96,27.96,33479.0,27.2136,27.2233,27.1942,27.1942,33479.0
2023-03-06 15:15:00,27.96,27.98,27.95,27.96,44732.0,27.1942,27.2136,27.1844,27.1942,44732.0
2023-03-06 15:20:00,27.96,27.98,27.96,27.97,22944.0,27.1942,27.2136,27.1942,27.2039,22944.0
2023-03-06 15:25:00,27.98,27.98,27.96,27.96,5720.0,27.2136,27.2136,27.1942,27.1942,5720.0
2023-03-06 15:30:00,27.96,28.02,27.96,28.02,27236.0,27.1942,27.2525,27.1942,27.2525,27236.0
2023-03-06 15:35:00,28.02,28.04,28.02,28.03,11733.0,27.2525,27.272,27.2525,27.2623,11733.0
2023-03-06 15:40:00,28.03,28.04,28.02,28.03,15648.0,27.2623,27.272,27.2525,27.2623,15648.0
2023-03-06 15:45:00,28.03,28.07,28.03,28.04,63321.0,27.2623,27.3012,27.2623,27.272,63321.0
2023-03-06 15:50:00,28.05,28.08,28.05,28.06,44738.0,27.2817,27.3109,27.2817,27.2914,44738.0
2023-03-06 15:55:00,28.07,28.08,28.04,28.07,161530.0,27.3012,27.3109,27.272,27.3012,161530.0
2023-03-07 09:30:00,27.72,27.8,27.65,27.73,211749.0,26.9607,27.0386,26.8927,26.9705,211749.0
2023-03-07 09:35:00,27.71,27.72,27.61,27.62,82580.0,26.951,26.9607,26.8538,26.8635,82580.0
2023-03-07 09:40:00,27.62,27.62,27.53,27.56,88904.0,26.8635,26.8635,26.7759,26.8051,88904.0
2023-03-07 09:45:00,27.55,27.56,27.52,27.55,127350.0,26.7954,26.8051,26.7662,26.7954,127350.0
2023-03-07 09:50:00,27.55,27.61,27.55,27.6,106168.0,26.7954,26.8538,26.7954,26.844,106168.0
2023-03-07 09:55:00,27.6,27.63,27.56,27.6,73722.0,26.844,26.8732,26.8051,26.844,73722.0
2023-03-07 10:00:00,27.6,27.6,27.3,27.32,252803.0,26.844,26.844,26.5522,26.5717,252803.0
2023-03-07 10:05:00,27.31,27.36,27.23,27.25,148453.0,26.562,26.6106,26.4842,26.5036,148453.0
2023-03-07 10:10:00,27.25,27.3,27.16,27.25,128486.0,26.5036,26.5522,26.4161,26.5036,128486.0
2023-03-07 10:15:00,27.25,27.28,27.19,27.21,119396.0,26.5036,26.5328,26.4453,26.4647,119396.0
2023-03-07 10:20:00,27.21,27.35,27.21,27.3,63464.0,26.4647,26.6009,26.4647,26.5522,63464.0
2023-03-07 10:25:00,27.31,27.31,27.24,27.25,32642.0,26.562,26.562,26.4939,26.5036,32642.0
2023-03-07 10:30:00,27.25,27.37,27.22,27.34,181753.0,26.5036,26.6203,26.4744,26.5912,181753.0
2023-03-07 10:35:00,27.34,27.38,27.26,27.26,79389.0,26.5912,26.6301,26.5133,26.5133,79389.0
2023-03-07 10:40:00,27.27,27.29,27.17,27.18,98050.0,26.5231,26.5425,26.4258,26.4355,98050.0
2023-03-07 10:45:00,27.17,27.29,27.16,27.25,45140.0,26.4258,26.5425,26.4161,26.5036,45140.0
2023-03-07 10:50:00,27.25,27.25,27.11,27.13,127276.0,26.5036,26.5036,26.3675,26.3869,127276.0
2023-03-07 10:55:00,27.13,27.16,27.09,27.1,52656.0,26.3869,26.4161,26.348,26.3577,52656.0
2023-03-07 11:00:00,27.1,27.2,27.1,27.16,64090.0,26.3577,26.455,26.3577,26.4161,64090.0
2023-03-07 11:05:00,27.16,27.16,27.11,27.12,94703.0,26.4161,26.4161,26.3675,26.3772,94703.0
2023-03-07 11:10:00,27.13,27.16,27.09,27.09,79140.0,26.3869,26.4161,26.348,26.348,79140.0
2023-03-07 11:15:00,27.09,27.11,27.07,27.1,105889.0,26.348,26.3675,26.3285,26.3577,105889.0
2023-03-07 11:20:00,27.09,27.09,27.05,27.07,23907.0,26.348,26.348,26.3091,26.3285,23907.0
2023-03-07 11:25:00,27.06,27.07,27.04,27.04,37460.0,26.3188,26.3285,26.2994,26.2994,37460.0
2023-03-07 11:30:00,27.05,27.07,27.03,27.03,49289.0,26.3091,26.3285,26.2896,26.2896,49289.0
2023-03-07 11:35:00,27.04,27.07,27.03,27.06,90696.0,26.2994,26.3285,26.2896,26.3188,90696.0
2023-03-07 11:40:00,27.06,27.06,26.99,27.01,59745.0,26.3188,26.3188,26.2507,26.2702,59745.0
2023-03-07 11:45:00,27.0,27.07,27.0,27.04,61533.0,26.2605,26.3285,26.2605,26.2994,61533.0
2023-03-07 11:50:00,27.04,27.05,27.0,27.0,44624.0,26.2994,26.3091,26.2605,26.2605,44624.0
2023-03-07 11:55:00,27.0,27.0,26.97,26.99,18249.0,26.2605,26.2605,26.2313,26.2507,18249.0
2023-03-07 12:00:00,26.99,27.08,26.99,27.08,36687.0,26.2507,26.3383,26.2507,26.3383,36687.0
2023-03-07 12:05:00,27.08,27.09,27.04,27.04,112246.0,26.3383,26.348,26.2994,26.2994,112246.0
2023-03-07 12:10:00,27.05,27.05,27.02,27.02,39451.0,26.3091,26.3091,26.2799,26.2799,39451.0
2023-03-07 12:15:00,27.01,27.05,27.0,27.05,28155.0,26.2702,26.3091,26.2605,26.3091,28155.0
2023-03-07 12:20:00,27.06,27.14,27.02,27.04,111467.0,26.3188,26.3966,26.2799,26.2994,111467.0
2023-03-07 12:25:00,27.05,27.1,27.04,27.05,50699.0,26.3091,26.3577,26.2994,26.3091,50699.0
2023-03-07 12:30:00,27.05,27.06,27.0,27.03,31685.0,26.3091,26.3188,26.2605,26.2896,31685.0
2023-03-07 12:35:00,27.03,27.03,27.0,27.03,31728.0,26.2896,26.2896,26.2605,26.2896,31728.0
2023-03-07 12:40:00,27.02,27.02,27.0,27.0,60070.0,26.2799,26.2799,26.2605,26.2605,60070.0
2023-03-07 12:45:00,27.0,27.03,27.0,27.03,29303.0,26.2605,26.2896,26.2605,26.2896,29303.0
2023-03-07 12:50:00,27.02,27.03,26.98,26.98,16874.0,26.2799,26.2896,26.241,26.241,16874.0
2023-03-07 12:55:00,26.98,26.99,26.97,26.98,30603.0,26.241,26.2507,26.2313,26.241,30603.0
2023-03-07 13:00:00,26.98,26.99,26.95,26.95,39480.0,26.241,26.2507,26.2118,26.2118,39480.0
2023-03-07 13:05:00,26.95,26.95,26.9,26.92,61543.0,26.2118,26.2118,26.1632,26.1827,61543.0
2023-03-07 13:10:00,26.92,26.94,26.91,26.93,57153.0,26.1827,26.2021,26.1729,26.1924,57153.0
2023-03-07 13:15:00,26.93,26.94,26.86,26.86,58937.0,26.1924,26.2021,26.1243,26.1243,58937.0
2023-03-07 13:20:00,26.86,26.86,26.84,26.85,52121.0,26.1243,26.1243,26.1048,26.1146,52121.0
2023-03-07 13:25:00,26.84,26.85,26.82,26.83,113697.0,26.1048,26.1146,26.0854,26.0951,113697.0
2023-03-07 13:30:00,26.84,26.84,26.8,26.8,66124.0,26.1048,26.1048,26.0659,26.0659,66124.0
2023-03-07 13:35:00,26.8,26.83,26.8,26.81,43355.0,26.0659,26.0951,26.0659,26.0757,43355.0
2023-03-07 13:40:00,26.81,26.81,26.8,26.8,45329.0,26.0757,26.0757,26.0659,26.0659,45329.0
2023-03-07 13:45:00,26.8,26.8,26.77,26.77,43488.0,26.0659,26.0659,26.0368,26.0368,43488.0
2023-03-07 13:50:00,26.77,26.77,26.73,26.75,165006.0,26.0368,26.0368,25.9979,26.0173,165006.0
2023-03-07 13:55:00,26.75,26.81,26.75,26.8,60750.0,26.0173,26.0757,26.0173,26.0659,60750.0
2023-03-07 14:00:00,26.81,26.82,26.78,26.78,33798.0,26.0757,26.0854,26.0465,26.0465,33798.0
2023-03-07 14:05:00,26.77,26.8,26.76,26.78,50070.0,26.0368,26.0659,26.027,26.0465,50070.0
2023-03-07 14:10:00,26.77,26.79,26.77,26.77,21241.0,26.0368,26.0562,26.0368,26.0368,21241.0
2023-03-07 14:15:00,26.77,26.82,26.77,26.8,50320.0,26.0368,26.0854,26.0368,26.0659,50320.0
2023-03-07 14:20:00,26.8,26.82,26.77,26.78,30830.0,26.0659,26.0854,26.0368,26.0465,30830.0
2023-03-07 14:25:00,26.77,26.79,26.76,26.77,30118.0,26.0368,26.0562,26.027,26.0368,30118.0
2023-03-07 14:30:00,26.78,26.8,26.78,26.8,35208.0,26.0465,26.0659,26.0465,26.0659,35208.0
2023-03-07 14:35:00,26.79,26.8,26.77,26.79,67628.0,26.0562,26.0659,26.0368,26.0562,67628.0
2023-03-07 14:40:00,26.79,26.79,26.77,26.77,46061.0,26.0562,26.0562,26.0368,26.0368,46061.0
2023-03-07 14:45:00,26.77,26.77,26.75,26.76,74976.0,26.0368,26.0368,26.0173,26.027,74976.0
2023-03-07 14:50:00,26.77,26.79,26.76,26.78,36928.0,26.0368,26.0562,26.027,26.0465,36928.0
2023-03-07 14:55:00,26.78,26.78,26.76,26.78,42899.0,26.0465,26.0465,26.027,26.0465,42899.0
2023-03-07 15:00:00,26.78,26.82,26.78,26.8,38454.0,26.0465,26.0854,26.0465,26.0659,38454.0
2023-03-07 15:05:00,26.8,26.82,26.78,26.78,67792.0,26.0659,26.0854,26.0465,26.0465,67792.0
2023-03-07 15:10:00,26.79,26.82,26.79,26.81,57969.0,26.0562,26.0854,26.0562,26.0757,57969.0
2023-03-07 15:15:00,26.81,26.88,26.81,26.88,35712.0,26.0757,26.1438,26.0757,26.1438,35712.0
2023-03-07 15:20:00,26.87,26.89,26.85,26.86,44439.0,26.134,26.1535,26.1146,26.1243,44439.0
2023-03-07 15:25:00,26.85,26.86,26.83,26.84,68220.0,26.1146,26.1243,26.0951,26.1048,68220.0
2023-03-07 15:30:00,26.84,26.88,26.8,26.88,63100.0,26.1048,26.1438,26.0659,26.1438,63100.0
2023-03-07 15:35:00,26.88,26.95,26.88,26.92,35148.0,26.1438,26.2118,26.1438,26.1827,35148.0
2023-03-07 15:40:00,26.92,26.96,26.92,26.95,38296.0,26.1827,26.2216,26.1827,26.2118,38296.0
2023-03-07 15:45:00,26.95,26.95,26.91,26.94,46963.0,26.2118,26.2118,26.1729,26.2021,46963.0
2023-03-07 15:50:00,26.93,26.94,26.91,26.91,79191.0,26.1924,26.2021,26.1729,26.1729,79191.0
2023-03-07 15:55:00,26.91,26.93,26.88,26.89,161541.0,26.1729,26.1924,26.1438,26.1535,161541.0
2023-03-08 09:30:00,26.91,27.09,26.9,27.03,156455.0,26.1729,26.348,26.1632,26.2896,156455.0
2023-03-08 09:35:00,27.02,27.11,27.0,27.09,166231.0,26.2799,26.3675,26.2605,26.348,166231.0
2023-03-08 09:40:00,27.09,27.14,27.05,27.08,170326.0,26.348,26.3966,26.3091,26.3383,170326.0
2023-03-08 09:45:00,27.07,27.21,27.05,27.2,205451.0,26.3285,26.4647,26.3091,26.455,205451.0
2023-03-08 09:50:00,27.21,27.29,27.12,27.14,248976.0,26.4647,26.5425,26.3772,26.3966,248976.0
2023-03-08 09:55:00,27.14,27.23,27.14,27.18,103430.0,26.3966,26.4842,26.3966,26.4355,103430.0
2023-03-08 10:00:00,27.19,27.25,27.03,27.25,237583.0,26.4453,26.5036,26.2896,26.5036,237583.0
2023-03-08 10:05:00,27.24,27.29,27.16,27.27,69139.0,26.4939,26.5425,26.4161,26.5231,69139.0
2023-03-08 10:10:00,27.26,27.33,27.22,27.22,54246.0,26.5133,26.5814,26.4744,26.4744,54246.0
2023-03-08 10:15:00,27.19,27.22,27.15,27.16,40341.0,26.4453,26.4744,26.4064,26.4161,40341.0
2023-03-08 10:20:00,27.16,27.25,27.09,27.25,61716.0,26.4161,26.5036,26.348,26.5036,61716.0
2023-03-08 10:25:00,27.24,27.32,27.22,27.3,97374.0,26.4939,26.5717,26.4744,26.5522,97374.0
2023-03-08 10:30:00,27.32,27.36,27.29,27.33,39132.0,26.5717,26.6106,26.5425,26.5814,39132.0
2023-03-08 10:35:00,27.34,27.34,27.25,27.25,55159.0,26.5912,26.5912,26.5036,26.5036,55159.0
2023-03-08 10:40:00,27.25,27.25,27.18,27.18,27373.0,26.5036,26.5036,26.4355,26.4355,27373.0
2023-03-08 10:45:00,27.16,27.16,27.13,27.14,28627.0,26.4161,26.4161,26.3869,26.3966,28627.0
2023-03-08 10:50:00,27.13,27.16,27.11,27.12,21309.0,26.3869,26.4161,26.3675,26.3772,21309.0
2023-03-08 10:55:00,27.11,27.13,27.11,27.12,28546.0,26.3675,26.3869,26.3675,26.3772,28546.0
2023-03-08 11:00:00,27.11,27.12,27.09,27.11,17374.0,26.3675,26.3772,26.348,26.3675,17374.0
2023-03-08 11:05:00,27.11,27.19,27.11,27.19,27000.0,26.3675,26.4453,26.3675,26.4453,27000.0
2023-03-08 11:10:00,27.19,27.2,27.12,27.12,22224.0,26.4453,26.455,26.3772,26.3772,22224.0
2023-03-08 11:15:00,27.13,27.14,27.13,27.13,17869.0,26.3869,26.3966,26.3869,26.3869,17869.0
2023-03-08 11:20:00,27.14,27.14,27.11,27.14,27268.0,26.3966,26.3966,26.3675,26.3966,27268.0
2023-03-08 11:25:00,27.13,27.14,27.1,27.1,32315.0,26.3869,26.3966,26.3577,26.3577,32315.0
2023-03-08 11:30:00,27.11,27.11,27.07,27.09,13561.0,26.3675,26.3675,26.3285,26.348,13561.0
2023-03-08 11:35:00,27.08,27.09,27.06,27.09,10083.0,26.3383,26.348,26.3188,26.348,10083.0
2023-03-08 11:40:00,27.1,27.13,27.09,27.09,36318.0,26.3577,26.3869,26.348,26.348,36318.0
2023-03-08 11:45:00,27.09,27.11,27.09,27.11,66742.0,26.348,26.3675,26.348,26.3675,66742.0
2023-03-08 11:50:00,27.1,27.1,27.03,27.03,31225.0,26.3577,26.3577,26.2896,26.2896,31225.0
2023-03-08 11:55:00,27.02,27.02,27.01,27.01,15937.0,26.2799,26.2799,26.2702,26.2702,15937.0
2023-03-08 12:00:00,27.01,27.02,26.96,26.97,39334.0,26.2702,26.2799,26.2216,26.2313,39334.0
2023-03-08 12:05:00,26.98,26.98,26.91,26.91,10203.0,26.241,26.241,26.1729,26.1729,10203.0
2023-03-08 12:10:00,26.91,26.93,26.9,26.92,20807.0,26.1729,26.1924,26.1632,26.1827,20807.0
2023-03-08 12:15:00,26.92,26.94,26.91,26.93,15098.0,26.1827,26.2021,26.1729,26.1924,15098.0
2023-03-08 12:20:00,26.93,26.95,26.91,26.93,42064.0,26.1924,26.2118,26.1729,26.1924,42064.0
2023-03-08 12:25:00,26.94,26.95,26.92,26.92,9026.0,26.2021,26.2118,26.1827,26.1827,9026.0
2023-03-08 12:30:00,26.91,26.91,26.89,26.9,62874.0,26.1729,26.1729,26.1535,26.1632,62874.0
2023-03-08 12:35:00,26.91,26.94,26.91,26.93,45688.0,26.1729,26.2021,26.1729,26.1924,45688.0
2023-03-08 12:40:00,26.94,26.95,26.94,26.95,46004.0,26.2021,26.2118,26.2021,26.2118,46004.0
2023-03-08 12:45:00,26.95,26.95,26.91,26.93,32748.0,26.2118,26.2118,26.1729,26.1924,32748.0
2023-03-08 12:50:00,26.93,26.93,26.89,26.89,45502.0,26.1924,26.1924,26.1535,26.1535,45502.0
2023-03-08 12:55:00,26.88,26.9,26.88,26.9,46246.0,26.1438,26.1632,26.1438,26.1632,46246.0
2023-03-08 13:00:00,26.9,26.9,26.84,26.85,51325.0,26.1632,26.1632,26.1048,26.1146,51325.0
2023-03-08 13:05:00,26.85,26.86,26.84,26.84,67429.0,26.1146,26.1243,26.1048,26.1048,67429.0
2023-03-08 13:10:00,26.84,26.86,26.82,26.85,61477.0,26.1048,26.1243,26.0854,26.1146,61477.0
2023-03-08 13:15:00,26.84,26.84,26.79,26.79,48745.0,26.1048,26.1048,26.0562,26.0562,48745.0
2023-03-08 13:20:00,26.8,26.83,26.8,26.82,39519.0,26.0659,26.0951,26.0659,26.0854,39519.0
2023-03-08 13:25:00,26.81,26.82,26.8,26.8,25758.0,26.0757,26.0854,26.0659,26.0659,25758.0
2023-03-08 13:30:00,26.8,26.84,26.8,26.82,111368.0,26.0659,26.1048,26.0659,26.0854,111368.0
2023-03-08 13:35:00,26.81,26.81,26.77,26.77,48960.0,26.0757,26.0757,26.0368,26.0368,48960.0
2023-03-08 13:40:00,26.77,26.77,26.75,26.75,96412.0,26.0368,26.0368,26.0173,26.0173,96412.0
2023-03-08 13:45:00,26.74,26.74,26.73,26.73,53761.0,26.0076,26.0076,25.9979,25.9979,53761.0
2023-03-08 13:50:00,26.73,26.73,26.73,26.73,47832.0,25.9979,25.9979,25.9979,25.9979,47832.0
2023-03-08 13:55:00,26.73,26.73,26.71,26.71,24692.0,25.9979,25.9979,25.9784,25.9784,24692.0
2023-03-08 14:00:00,26.71,26.73,26.68,26.68,34303.0,25.9784,25.9979,25.9492,25.9492,34303.0
2023-03-08 14:05:00,26.69,26.72,26.69,26.72,45353.0,25.959,25.9881,25.959,25.9881,45353.0
2023-03-08 14:10:00,26.73,26.76,26.73,26.73,38845.0,25.9979,26.027,25.9979,25.9979,38845.0
2023-03-08 14:15:00,26.73,26.75,26.72,26.75,28859.0,25.9979,26.0173,25.9881,26.0173,28859.0
2023-03-08 14:20:00,26.75,26.76,26.75,26.76,14947.0,26.0173,26.027,26.0173,26.027,14947.0
2023-03-08 14:25:00,26.76,26.76,26.75,26.76,13985.0,26.027,26.027,26.0173,26.027,13985.0
2023-03-08 14:30:00,26.76,26.76,26.74,26.74,16678.0,26.027,26.027,26.0076,26.0076,16678.0
2023-03-08 14:35:00,26.73,26.73,26.71,26.73,32780.0,25.9979,25.9979,25.9784,25.9979,32780.0
2023-03-08 14:40:00,26.73,26.73,26.73,26.73,7453.0,25.9979,25.9979,25.9979,25.9979,7453.0
2023-03-08 14:45:00,26.74,26.76,26.74,26.76,23211.0,26.0076,26.027,26.0076,26.027,23211.0
2023-03-08 14:50:00,26.77,26.79,26.74,26.79,85208.0,26.0368,26.0562,26.0076,26.0562,85208.0
2023-03-08 14:55:00,26.8,26.8,26.79,26.8,17024.0,26.0659,26.0659,26.0562,26.0659,17024.0
2023-03-08 15:00:00,26.81,26.82,26.8,26.8,29293.0,26.0757,26.0854,26.0659,26.0659,29293.0
2023-03-08 15:05:00,26.79,26.8,26.78,26.8,94359.0,26.0562,26.0659,26.0465,26.0659,94359.0
2023-03-08 15:10:00,26.79,26.8,26.77,26.77,37090.0,26.0562,26.0659,26.0368,26.0368,37090.0
2023-03-08 15:15:00,26.77,26.77,26.76,26.76,44520.0,26.0368,26.0368,26.027,26.027,44520.0
2023-03-08 15:20:00,26.75,26.79,26.75,26.77,65203.0,26.0173,26.0562,26.0173,26.0368,65203.0
2023-03-08 15:25:00,26.77,26.77,26.75,26.75,38688.0,26.0368,26.0368,26.0173,26.0173,38688.0
2023-03-08 15:30:00,26.75,26.77,26.75,26.75,66767.0,26.0173,26.0368,26.0173,26.0173,66767.0
2023-03-08 15:35:00,26.75,26.82,26.75,26.8,101252.0,26.0173,26.0854,26.0173,26.0659,101252.0
2023-03-08 15:40:00,26.8,26.82,26.8,26.82,53699.0,26.0659,26.0854,26.0659,26.0854,53699.0
2023-03-08 15:45:00,26.82,26.84,26.79,26.79,77016.0,26.0854,26.1048,26.0562,26.0562,77016.0
2023-03-08 15:50:00,26.8,26.82,26.8,26.81,46072.0,26.0659,26.0854,26.0659,26.0757,46072.0
2023-03-08 15:55:00,26.81,26.83,26.8,26.82,172377.0,26.0757,26.0951,26.0659,26.0854,172377.0
2023-03-09 09:30:00,27.05,27.1,27.0,27.09,140389.0,26.3091,26.3577,26.2605,26.348,140389.0
2023-03-09 09:35:00,27.1,27.16,27.08,27.12,55062.0,26.3577,26.4161,26.3383,26.3772,55062.0
2023-03-09 09:40:00,27.14,27.14,27.07,27.12,39507.0,26.3966,26.3966,26.3285,26.3772,39507.0
2023-03-09 09:45:00,27.13,27.28,27.13,27.21,163636.0,26.3869,26.5328,26.3869,26.4647,163636.0
2023-03-09 09:50:00,27.21,27.21,27.09,27.13,95793.0,26.4647,26.4647,26.348,26.3869,95793.0
2023-03-09 09:55:00,27.12,27.14,27.08,27.12,30783.0,26.3772,26.3966,26.3383,26.3772,30783.0
2023-03-09 10:00:00,27.11,27.25,27.1,27.23,94082.0,26.3675,26.5036,26.3577,26.4842,94082.0
2023-03-09 10:05:00,27.23,27.33,27.21,27.22,127530.0,26.4842,26.5814,26.4647,26.4744,127530.0
2023-03-09 10:10:00,27.22,27.23,27.15,27.2,64049.0,26.4744,26.4842,26.4064,26.455,64049.0
2023-03-09 10:15:00,27.19,27.21,27.11,27.13,33711.0,26.4453,26.4647,26.3675,26.3869,33711.0
2023-03-09 10:20:00,27.13,27.15,27.07,27.07,22212.0,26.3869,26.4064,26.3285,26.3285,22212.0
2023-03-09 10:25:00,27.06,27.09,27.05,27.08,18513.0,26.3188,26.348,26.3091,26.3383,18513.0
2023-03-09 10:30:00,27.07,27.11,27.05,27.08,39610.0,26.3285,26.3675,26.3091,26.3383,39610.0
2023-03-09 10:35:00,27.08,27.11,27.06,27.06,44429.0,26.3383,26.3675,26.3188,26.3188,44429.0
2023-03-09 10:40:00,27.06,27.13,27.06,27.13,20836.0,26.3188,26.3869,26.3188,26.3869,20836.0
2023-03-09 10:45:00,27.13,27.15,27.11,27.13,28266.0,26.3869,26.4064,26.3675,26.3869,28266.0
2023-03-09 10:50:00,27.13,27.13,27.09,27.09,29099.0,26.3869,26.3869,26.348,26.348,29099.0
2023-03-09 10:55:00,27.09,27.09,27.02,27.02,62394.0,26.348,26.348,26.2799,26.2799,62394.0
2023-03-09 11:00:00,27.02,27.02,26.95,26.95,88481.0,26.2799,26.2799,26.2118,26.2118,88481.0
2023-03-09 11:05:00,26.94,26.94,26.89,26.91,35384.0,26.2021,26.2021,26.1535,26.1729,35384.0
2023-03-09 11:10:00,26.91,26.93,26.91,26.91,15500.0,26.1729,26.1924,26.1729,26.1729,15500.0
2023-03-09 11:15:00,26.91,26.96,26.91,26.93,23450.0,26.1729,26.2216,26.1729,26.1924,23450.0
2023-03-09 11:20:00,26.93,26.94,26.92,26.94,16820.0,26.1924,26.2021,26.1827,26.2021,16820.0
2023-03-09 11:25:00,26.95,26.95,26.86,26.88,49175.0,26.2118,26.2118,26.1243,26.1438,49175.0
2023-03-09 11:30:00,26.88,26.96,26.88,26.96,23785.0,26.1438,26.2216,26.1438,26.2216,23785.0
2023-03-09 11:35:00,26.96,26.98,26.93,26.93,7780.0,26.2216,26.241,26.1924,26.1924,7780.0
2023-03-09 11:40:00,26.93,26.94,26.93,26.93,16507.0,26.1924,26.2021,26.1924,26.1924,16507.0
2023-03-09 11:45:00,26.93,26.93,26.87,26.89,7854.0,26.1924,26.1924,26.134,26.1535,7854.0
2023-03-09 11:50:00,26.88,26.88,26.84,26.86,38793.0,26.1438,26.1438,26.1048,26.1243,38793.0
2023-03-09 11:55:00,26.85,26.85,26.8,26.82,24094.0,26.1146,26.1146,26.0659,26.0854,24094.0
2023-03-09 12:00:00,26.83,26.86,26.8,26.85,17160.0,26.0951,26.1243,26.0659,26.1146,17160.0
2023-03-09 12:05:00,26.85,26.91,26.85,26.91,16837.0,26.1146,26.1729,26.1146,26.1729,16837.0
2023-03-09 12:10:00,26.92,26.92,26.9,26.9,8133.0,26.1827,26.1827,26.1632,26.1632,8133.0
2023-03-09 12:15:00,26.91,26.92,26.89,26.89,16091.0,26.1729,26.1827,26.1535,26.1535,16091.0
2023-03-09 12:20:00,26.89,26.91,26.88,26.91,9138.0,26.1535,26.1729,26.1438,26.1729,9138.0
2023-03-09 12:25:00,26.91,26.93,26.91,26.91,6060.0,26.1729,26.1924,26.1729,26.1729,6060.0
2023-03-09 12:30:00,26.92,26.92,26.91,26.91,8033.0,26.1827,26.1827,26.1729,26.1729,8033.0
2023-03-09 12:35:00,26.9,26.9,26.85,26.87,5463.0,26.1632,26.1632,26.1146,26.134,5463.0
2023-03-09 12:40:00,26.86,26.89,26.84,26.85,31916.0,26.1243,26.1535,26.1048,26.1146,31916.0
2023-03-09 12:45:00,26.85,26.86,26.84,26.84,11111.0,26.1146,26.1243,26.1048,26.1048,11111.0
2023-03-09 12:50:00,26.84,26.87,26.84,26.87,34550.0,26.1048,26.134,26.1048,26.134,34550.0
2023-03-09 12:55:00,26.87,26.87,26.86,26.87,7033.0,26.134,26.134,26.1243,26.134,7033.0
2023-03-09 13:00:00,26.86,26.89,26.84,26.88,55000.0,26.1243,26.1535,26.1048,26.1438,55000.0
2023-03-09 13:05:00,26.88,26.89,26.87,26.88,10763.0,26.1438,26.1535,26.134,26.1438,10763.0
2023-03-09 13:10:00,26.88,26.89,26.87,26.88,9140.0,26.1438,26.1535,26.134,26.1438,9140.0
2023-03-09 13:15:00,26.88,26.88,26.86,26.86,8725.0,26.1438,26.1438,26.1243,26.1243,8725.0
2023-03-09 13:20:00,26.86,26.89,26.86,26.88,56820.0,26.1243,26.1535,26.1243,26.1438,56820.0
2023-03-09 13:25:00,26.88,26.88,26.85,26.88,12997.0,26.1438,26.1438,26.1146,26.1438,12997.0
2023-03-09 13:30:00,26.87,26.88,26.86,26.87,7873.0,26.134,26.1438,26.1243,26.134,7873.0
2023-03-09 13:35:00,26.87,26.9,26.87,26.88,18740.0,26.134,26.1632,26.134,26.1438,18740.0
2023-03-09 13:40:00,26.88,26.92,26.87,26.92,31421.0,26.1438,26.1827,26.134,26.1827,31421.0
2023-03-09 13:45:00,26.93,26.97,26.92,26.95,24945.0,26.1924,26.2313,26.1827,26.2118,24945.0
2023-03-09 13:50:00,26.95,26.97,26.95,26.97,12058.0,26.2118,26.2313,26.2118,26.2313,12058.0
2023-03-09 13:55:00,26.97,27.06,26.97,27.06,49456.0,26.2313,26.3188,26.2313,26.3188,49456.0
2023-03-09 14:00:00,27.06,27.07,27.04,27.04,52220.0,26.3188,26.3285,26.2994,26.2994,52220.0
2023-03-09 14:05:00,27.04,27.04,27.02,27.03,29140.0,26.2994,26.2994,26.2799,26.2896,29140.0
2023-03-09 14:10:00,27.02,27.03,26.99,26.99,16348.0,26.2799,26.2896,26.2507,26.2507,16348.0
2023-03-09 14:15:00,26.99,26.99,26.95,26.96,33933.0,26.2507,26.2507,26.2118,26.2216,33933.0
2023-03-09 14:20:00,26.96,27.0,26.96,27.0,8769.0,26.2216,26.2605,26.2216,26.2605,8769.0
2023-03-09 14:25:00,27.0,27.0,26.92,26.92,11360.0,26.2605,26.2605,26.1827,26.1827,11360.0
2023-03-09 14:30:00,26.91,26.91,26.88,26.9,25834.0,26.1729,26.1729,26.1438,26.1632,25834.0
2023-03-09 14:35:00,26.9,26.92,26.89,26.89,12026.0,26.1632,26.1827,26.1535,26.1535,12026.0
2023-03-09 14:40:00,26.89,26.9,26.86,26.88,22322.0,26.1535,26.1632,26.1243,26.1438,22322.0
2023-03-09 14:45:00,26.87,26.9,26.85,26.85,29085.0,26.134,26.1632,26.1146,26.1146,29085.0
2023-03-09 14:50:00,26.85,26.86,26.84,26.84,13814.0,26.1146,26.1243,26.1048,26.1048,13814.0
2023-03-09 14:55:00,26.84,26.84,26.74,26.74,100950.0,26.1048,26.1048,26.0076,26.0076,100950.0
2023-03-09 15:00:00,26.74,26.75,26.71,26.71,35813.0,26.0076,26.0173,25.9784,25.9784,35813.0
2023-03-09 15:05:00,26.71,26.71,26.69,26.7,35376.0,25.9784,25.9784,25.959,25.9687,35376.0
2023-03-09 15:10:00,26.7,26.71,26.68,26.68,36010.0,25.9687,25.9784,25.9492,25.9492,36010.0
2023-03-09 15:15:00,26.68,26.68,26.63,26.63,27710.0,25.9492,25.9492,25.9006,25.9006,27710.0
2023-03-09 15:20:00,26.63,26.63,26.59,26.61,130847.0,25.9006,25.9006,25.8617,25.8811,130847.0
2023-03-09 15:25:00,26.6,26.63,26.59,26.62,45679.0,25.8714,25.9006,25.8617,25.8909,45679.0
2023-03-09 15:30:00,26.62,26.7,26.61,26.69,44459.0,25.8909,25.9687,25.8811,25.959,44459.0
2023-03-09 15:35:00,26.69,26.71,26.67,26.71,65635.0,25.959,25.9784,25.9395,25.9784,65635.0
2023-03-09 15:40:00,26.71,26.72,26.68,26.7,40449.0,25.9784,25.9881,25.9492,25.9687,40449.0
2023-03-09 15:45:00,26.69,26.7,26.67,26.68,58976.0,25.959,25.9687,25.9395,25.9492,58976.0
2023-03-09 15:50:00,26.68,26.72,26.68,26.72,52811.0,25.9492,25.9881,25.9492,25.9881,52811.0
2023-03-09 15:55:00,26.71,26.71,26.67,26.68,244692.0,25.9784,25.9784,25.9395,25.9492,244692.0
2023-03-10 09:30:00,27.42,27.58,27.31,27.5,907599.0,26.669,26.8246,26.562,26.7468,907599.0
2023-03-10 09:35:00,27.5,27.78,27.5,27.75,379065.0,26.7468,27.0191,26.7468,26.9899,379065.0
2023-03-10 09:40:00,27.75,27.86,27.68,27.75,410678.0,26.9899,27.0969,26.9218,26.9899,410678.0
2023-03-10 09:45:00,27.75,27.76,27.61,27.65,272199.0,26.9899,26.9996,26.8538,26.8927,272199.0
2023-03-10 09:50:00,27.64,27.82,27.55,27.78,299078.0,26.8829,27.058,26.7954,27.0191,299078.0
2023-03-10 09:55:00,27.78,27.83,27.71,27.81,194421.0,27.0191,27.0677,26.951,27.0483,194421.0
2023-03-10 10:00:00,27.81,27.88,27.79,27.85,415394.0,27.0483,27.1164,27.0288,27.0872,415394.0
2023-03-10 10:05:00,27.86,27.93,27.74,27.74,296952.0,27.0969,27.165,26.9802,26.9802,296952.0
2023-03-10 10:10:00,27.73,27.77,27.67,27.71,219566.0,26.9705,27.0094,26.9121,26.951,219566.0
2023-03-10 10:15:00,27.7,27.73,27.64,27.66,85421.0,26.9413,26.9705,26.8829,26.9024,85421.0
2023-03-10 10:20:00,27.65,27.8,27.63,27.8,126076.0,26.8927,27.0386,26.8732,27.0386,126076.0
2023-03-10 10:25:00,27.82,27.87,27.79,27.84,105484.0,27.058,27.1066,27.0288,27.0775,105484.0
2023-03-10 10:30:00,27.85,27.95,27.84,27.9,272312.0,27.0872,27.1844,27.0775,27.1358,272312.0
2023-03-10 10:35:00,27.9,27.93,27.86,27.89,84714.0,27.1358,27.165,27.0969,27.1261,84714.0
2023-03-10 10:40:00,27.9,27.93,27.82,27.89,75162.0,27.1358,27.165,27.058,27.1261,75162.0
2023-03-10 10:45:00,27.89,27.93,27.86,27.93,114124.0,27.1261,27.165,27.0969,27.165,114124.0
2023-03-10 10:50:00,27.93,27.94,27.73,27.75,97902.0,27.165,27.1747,26.9705,26.9899,97902.0
2023-03-10 10:55:00,27.75,27.81,27.73,27.74,80332.0,26.9899,27.0483,26.9705,26.9802,80332.0
2023-03-10 11:00:00,27.74,27.74,27.68,27.7,100957.0,26.9802,26.9802,26.9218,26.9413,100957.0
2023-03-10 11:05:00,27.69,27.73,27.66,27.67,74872.0,26.9316,26.9705,26.9024,26.9121,74872.0
2023-03-10 11:10:00,27.67,27.72,27.63,27.63,98704.0,26.9121,26.9607,26.8732,26.8732,98704.0
2023-03-10 11:15:00,27.63,27.65,27.5,27.56,158907.0,26.8732,26.8927,26.7468,26.8051,158907.0
2023-03-10 11:20:00,27.56,27.61,27.5,27.52,84607.0,26.8051,26.8538,26.7468,26.7662,84607.0
2023-03-10 11:25:00,27.52,27.59,27.5,27.52,96090.0,26.7662,26.8343,26.7468,26.7662,96090.0
2023-03-10 11:30:00,27.53,27.59,27.52,27.52,117382.0,26.7759,26.8343,26.7662,26.7662,117382.0
2023-03-10 11:35:00,27.52,27.59,27.52,27.58,61855.0,26.7662,26.8343,26.7662,26.8246,61855.0
2023-03-10 11:40:00,27.58,27.65,27.58,27.63,97965.0,26.8246,26.8927,26.8246,26.8732,97965.0
2023-03-10 11:45:00,27.63,27.63,27.54,27.56,122471.0,26.8732,26.8732,26.7857,26.8051,122471.0
2023-03-10 11:50:00,27.55,27.56,27.48,27.53,44478.0,26.7954,26.8051,26.7273,26.7759,44478.0
2023-03-10 11:55:00,27.52,27.52,27.46,27.46,53481.0,26.7662,26.7662,26.7079,26.7079,53481.0
2023-03-10 12:00:00,27.47,27.53,27.46,27.51,34481.0,26.7176,26.7759,26.7079,26.7565,34481.0
2023-03-10 12:05:00,27.5,27.53,27.5,27.51,32989.0,26.7468,26.7759,26.7468,26.7565,32989.0
2023-03-10 12:10:00,27.51,27.52,27.47,27.48,36422.0,26.7565,26.7662,26.7176,26.7273,36422.0
2023-03-10 12:15:00,27.49,27.55,27.49,27.55,29642.0,26.737,26.7954,26.737,26.7954,29642.0
2023-03-10 12:20:00,27.55,27.55,27.5,27.51,34973.0,26.7954,26.7954,26.7468,26.7565,34973.0
2023-03-10 12:25:00,27.52,27.59,27.5,27.59,19650.0,26.7662,26.8343,26.7468,26.8343,19650.0
2023-03-10 12:30:00,27.6,27.61,27.56,27.58,26431.0,26.844,26.8538,26.8051,26.8246,26431.0
2023-03-10 12:35:00,27.58,27.6,27.55,27.59,25437.0,26.8246,26.844,26.7954,26.8343,25437.0
2023-03-10 12:40:00,27.59,27.6,27.57,27.6,25539.0,26.8343,26.844,26.8149,26.844,25539.0
2023-03-10 12:45:00,27.6,27.62,27.57,27.57,51571.0,26.844,26.8635,26.8149,26.8149,51571.0
2023-03-10 12:50:00,27.57,27.58,27.5,27.51,27414.0,26.8149,26.8246,26.7468,26.7565,27414.0
2023-03-10 12:55:00,27.52,27.52,27.46,27.47,32983.0,26.7662,26.7662,26.7079,26.7176,32983.0
2023-03-10 13:00:00,27.47,27.52,27.45,27.47,17226.0,26.7176,26.7662,26.6981,26.7176,17226.0
2023-03-10 13:05:00,27.48,27.52,27.47,27.47,22283.0,26.7273,26.7662,26.7176,26.7176,22283.0
2023-03-10 13:10:00,27.46,27.46,27.38,27.38,39970.0,26.7079,26.7079,26.6301,26.6301,39970.0
2023-03-10 13:15:00,27.38,27.38,27.32,27.35,38299.0,26.6301,26.6301,26.5717,26.6009,38299.0
2023-03-10 13:20:00,27.35,27.35,27.29,27.3,27341.0,26.6009,26.6009,26.5425,26.5522,27341.0
2023-03-10 13:25:00,27.3,27.3,27.25,27.26,31306.0,26.5522,26.5522,26.5036,26.5133,31306.0
2023-03-10 13:30:00,27.26,27.28,27.23,27.25,23029.0,26.5133,26.5328,26.4842,26.5036,23029.0
2023-03-10 13:35:00,27.26,27.29,27.23,27.24,26244.0,26.5133,26.5425,26.4842,26.4939,26244.0
2023-03-10 13:40:00,27.25,27.29,27.25,27.26,32116.0,26.5036,26.5425,26.5036,26.5133,32116.0
2023-03-10 13:45:00,27.27,27.29,27.24,27.25,31011.0,26.5231,26.5425,26.4939,26.5036,31011.0
2023-03-10 13:50:00,27.25,27.26,27.18,27.19,75061.0,26.5036,26.5133,26.4355,26.4453,75061.0
2023-03-10 13:55:00,27.18,27.2,27.16,27.2,27882.0,26.4355,26.455,26.4161,26.455,27882.0
2023-03-10 14:00:00,27.21,27.25,27.17,27.22,20563.0,26.4647,26.5036,26.4258,26.4744,20563.0
2023-03-10 14:05:00,27.22,27.3,27.19,27.29,39963.0,26.4744,26.5522,26.4453,26.5425,39963.0
2023-03-10 14:10:00,27.29,27.34,27.29,27.34,75694.0,26.5425,26.5912,26.5425,26.5912,75694.0
2023-03-10 14:15:00,27.34,27.34,27.28,27.32,29312.0,26.5912,26.5912,26.5328,26.5717,29312.0
2023-03-10 14:20:00,27.32,27.32,27.3,27.3,21539.0,26.5717,26.5717,26.5522,26.5522,21539.0
2023-03-10 14:25:00,27.29,27.29,27.25,27.25,17320.0,26.5425,26.5425,26.5036,26.5036,17320.0
2023-03-10 14:30:00,27.24,27.27,27.19,27.19,37361.0,26.4939,26.5231,26.4453,26.4453,37361.0
2023-03-10 14:35:00,27.2,27.25,27.2,27.2,17580.0,26.455,26.5036,26.455,26.455,17580.0
2023-03-10 14:40:00,27.2,27.21,27.18,27.18,51995.0,26.455,26.4647,26.4355,26.4355,51995.0
2023-03-10 14:45:00,27.18,27.26,27.15,27.26,35494.0,26.4355,26.5133,26.4064,26.5133,35494.0
2023-03-10 14:50:00,27.26,27.26,27.21,27.24,36985.0,26.5133,26.5133,26.4647,26.4939,36985.0
2023-03-10 14:55:00,27.25,27.26,27.2,27.22,31558.0,26.5036,26.5133,26.455,26.4744,31558.0
2023-03-10 15:00:00,27.23,27.25,27.2,27.22,28647.0,26.4842,26.5036,26.455,26.4744,28647.0
2023-03-10 15:05:00,27.2,27.29,27.2,27.27,38235.0,26.455,26.5425,26.455,26.5231,38235.0
2023-03-10 15:10:00,27.27,27.27,27.18,27.19,18459.0,26.5231,26.5231,26.4355,26.4453,18459.0
2023-03-10 15:15:00,27.19,27.25,27.17,27.17,32514.0,26.4453,26.5036,26.4258,26.4258,32514.0
2023-03-10 15:20:00,27.18,27.22,27.18,27.22,24236.0,26.4355,26.4744,26.4355,26.4744,24236.0
2023-03-10 15:25:00,27.23,27.23,27.19,27.23,58756.0,26.4842,26.4842,26.4453,26.4842,58756.0
2023-03-10 15:30:00,27.22,27.27,27.22,27.27,46392.0,26.4744,26.5231,26.4744,26.5231,46392.0
2023-03-10 15:35:00,27.26,27.26,27.21,27.23,40232.0,26.5133,26.5133,26.4647,26.4842,40232.0
2023-03-10 15:40:00,27.23,27.23,27.19,27.21,95492.0,26.4842,26.4842,26.4453,26.4647,95492.0
2023-03-10 15:45:00,27.21,27.23,27.19,27.2,66066.0,26.4647,26.4842,26.4453,26.455,66066.0
2023-03-10 15:50:00,27.2,27.21,27.18,27.21,90798.0,26.455,26.4647,26.4355,26.4647,90798.0
2023-03-10 15:55:00,27.21,27.26,27.2,27.23,285537.0,26.4647,26.5133,26.455,26.4842,285537.0
2023-03-13 09:30:00,28.5,28.97,28.35,28.92,793544.0,27.7194,28.1765,27.5735,28.1279,793544.0
2023-03-13 09:35:00,28.91,28.93,28.66,28.88,380575.0,28.1181,28.1376,27.875,28.089,380575.0
2023-03-13 09:40:00,28.87,29.18,28.86,29.08,717531.0,28.0792,28.3808,28.0695,28.2835,717531.0
2023-03-13 09:45:00,29.09,29.15,28.77,28.84,333938.0,28.2932,28.3516,27.982,28.0501,333938.0
2023-03-13 09:50:00,28.84,28.98,28.79,28.94,241664.0,28.0501,28.1862,28.0014,28.1473,241664.0
2023-03-13 09:55:00,28.92,28.93,28.63,28.68,221026.0,28.1279,28.1376,27.8458,27.8944,221026.0
2023-03-13 10:00:00,28.68,28.92,28.65,28.92,153379.0,27.8944,28.1279,27.8653,28.1279,153379.0
2023-03-13 10:05:00,28.92,28.98,28.85,28.98,113326.0,28.1279,28.1862,28.0598,28.1862,113326.0
2023-03-13 10:10:00,28.99,29.07,28.93,29.02,142724.0,28.196,28.2738,28.1376,28.2251,142724.0
2023-03-13 10:15:00,29.02,29.02,28.81,28.89,181145.0,28.2251,28.2251,28.0209,28.0987,181145.0
2023-03-13 10:20:00,28.88,28.95,28.81,28.84,108739.0,28.089,28.1571,28.0209,28.0501,108739.0
2023-03-13 10:25:00,28.84,28.86,28.76,28.85,230235.0,28.0501,28.0695,27.9723,28.0598,230235.0
2023-03-13 10:30:00,28.85,29.07,28.85,29.06,188746.0,28.0598,28.2738,28.0598,28.264,188746.0
2023-03-13 10:35:00,29.07,29.08,29.01,29.04,128588.0,28.2738,28.2835,28.2154,28.2446,128588.0
2023-03-13 10:40:00,29.05,29.2,29.04,29.2,256891.0,28.2543,28.4002,28.2446,28.4002,256891.0
2023-03-13 10:45:00,29.2,29.25,29.16,29.23,127132.0,28.4002,28.4488,28.3613,28.4294,127132.0
2023-03-13 10:50:00,29.24,29.27,29.16,29.18,174310.0,28.4391,28.4683,28.3613,28.3808,174310.0
2023-03-13 10:55:00,29.19,29.28,29.16,29.18,158309.0,28.3905,28.478,28.3613,28.3808,158309.0
2023-03-13 11:00:00,29.18,29.23,29.15,29.15,199295.0,28.3808,28.4294,28.3516,28.3516,199295.0
2023-03-13 11:05:00,29.16,29.2,29.09,29.13,164126.0,28.3613,28.4002,28.2932,28.3321,164126.0
2023-03-13 11:10:00,29.13,29.23,29.07,29.12,249272.0,28.3321,28.4294,28.2738,28.3224,249272.0
2023-03-13 11:15:00,29.12,29.14,29.01,29.07,158987.0,28.3224,28.3418,28.2154,28.2738,158987.0
2023-03-13 11:20:00,29.08,29.12,29.05,29.11,147938.0,28.2835,28.3224,28.2543,28.3127,147938.0
2023-03-13 11:25:00,29.11,29.21,29.11,29.21,148053.0,28.3127,28.4099,28.3127,28.4099,148053.0
2023-03-13 11:30:00,29.22,29.23,29.1,29.12,144651.0,28.4197,28.4294,28.3029,28.3224,144651.0
2023-03-13 11:35:00,29.12,29.13,29.03,29.07,174109.0,28.3224,28.3321,28.2349,28.2738,174109.0
2023-03-13 11:40:00,29.07,29.09,29.02,29.06,107953.0,28.2738,28.2932,28.2251,28.264,107953.0
2023-03-13 11:45:00,29.06,29.09,29.02,29.02,77101.0,28.264,28.2932,28.2251,28.2251,77101.0
2023-03-13 11:50:00,29.0,29.05,28.92,28.92,332619.0,28.2057,28.2543,28.1279,28.1279,332619.0
2023-03-13 11:55:00,28.91,28.95,28.85,28.95,201789.0,28.1181,28.1571,28.0598,28.1571,201789.0
2023-03-13 12:00:00,28.94,28.97,28.85,28.89,98769.0,28.1473,28.1765,28.0598,28.0987,98769.0
2023-03-13 12:05:00,28.89,29.02,28.89,29.0,96781.0,28.0987,28.2251,28.0987,28.2057,96781.0
2023-03-13 12:10:00,29.0,29.0,28.9,28.91,111475.0,28.2057,28.2057,28.1084,28.1181,111475.0
2023-03-13 12:15:00,28.91,28.96,28.89,28.93,41143.0,28.1181,28.1668,28.0987,28.1376,41143.0
2023-03-13 12:20:00,28.94,28.95,28.78,28.79,152438.0,28.1473,28.1571,27.9917,28.0014,152438.0
2023-03-13 12:25:00,28.79,28.81,28.76,28.8,44472.0,28.0014,28.0209,27.9723,28.0112,44472.0
2023-03-13 12:30:00,28.81,28.88,28.78,28.78,53692.0,28.0209,28.089,27.9917,27.9917,53692.0
2023-03-13 12:35:00,28.78,28.81,28.74,28.77,113271.0,27.9917,28.0209,27.9528,27.982,113271.0
2023-03-13 12:40:00,28.77,28.84,28.75,28.75,61234.0,27.982,28.0501,27.9625,27.9625,61234.0
2023-03-13 12:45:00,28.75,28.79,28.68,28.71,95881.0,27.9625,28.0014,27.8944,27.9236,95881.0
2023-03-13 12:50:00,28.72,28.8,28.71,28.79,64624.0,27.9334,28.0112,27.9236,28.0014,64624.0
2023-03-13 12:55:00,28.79,28.87,28.79,28.87,54148.0,28.0014,28.0792,28.0014,28.0792,54148.0
2023-03-13 13:00:00,28.87,28.95,28.84,28.91,95949.0,28.0792,28.1571,28.0501,28.1181,95949.0
2023-03-13 13:05:00,28.92,29.0,28.91,28.99,186588.0,28.1279,28.2057,28.1181,28.196,186588.0
2023-03-13 13:10:00,28.99,29.06,28.97,29.06,46465.0,28.196,28.264,28.1765,28.264,46465.0
2023-03-13 13:15:00,29.05,29.08,29.04,29.08,75137.0,28.2543,28.2835,28.2446,28.2835,75137.0
2023-03-13 13:20:00,29.07,29.07,29.01,29.02,76273.0,28.2738,28.2738,28.2154,28.2251,76273.0
2023-03-13 13:25:00,29.02,29.04,28.99,29.03,51851.0,28.2251,28.2446,28.196,28.2349,51851.0
2023-03-13 13:30:00,29.04,29.06,29.04,29.05,46606.0,28.2446,28.264,28.2446,28.2543,46606.0
2023-03-13 13:35:00,29.05,29.15,29.05,29.11,141045.0,28.2543,28.3516,28.2543,28.3127,141045.0
2023-03-13 13:40:00,29.11,29.16,29.11,29.13,75935.0,28.3127,28.3613,28.3127,28.3321,75935.0
2023-03-13 13:45:00,29.14,29.18,29.13,29.18,48717.0,28.3418,28.3808,28.3321,28.3808,48717.0
2023-03-13 13:50:00,29.19,29.2,29.14,29.16,102836.0,28.3905,28.4002,28.3418,28.3613,102836.0
2023-03-13 13:55:00,29.17,29.2,29.14,29.15,58383.0,28.371,28.4002,28.3418,28.3516,58383.0
2023-03-13 14:00:00,29.16,29.21,29.16,29.21,39701.0,28.3613,28.4099,28.3613,28.4099,39701.0
2023-03-13 14:05:00,29.2,29.21,29.17,29.17,47287.0,28.4002,28.4099,28.371,28.371,47287.0
2023-03-13 14:10:00,29.18,29.21,29.18,29.2,247148.0,28.3808,28.4099,28.3808,28.4002,247148.0
2023-03-13 14:15:00,29.2,29.23,29.14,29.18,80951.0,28.4002,28.4294,28.3418,28.3808,80951.0
2023-03-13 14:20:00,29.18,29.23,29.15,29.23,54559.0,28.3808,28.4294,28.3516,28.4294,54559.0
2023-03-13 14:25:00,29.24,29.25,29.17,29.21,67122.0,28.4391,28.4488,28.371,28.4099,67122.0
2023-03-13 14:30:00,29.2,29.23,29.18,29.2,82633.0,28.4002,28.4294,28.3808,28.4002,82633.0
2023-03-13 14:35:00,29.2,29.2,29.14,29.17,94179.0,28.4002,28.4002,28.3418,28.371,94179.0
2023-03-13 14:40:00,29.17,29.21,29.16,29.19,93290.0,28.371,28.4099,28.3613,28.3905,93290.0
2023-03-13 14:45:00,29.2,29.2,29.14,29.18,57284.0,28.4002,28.4002,28.3418,28.3808,57284.0
2023-03-13 14:50:00,29.18,29.23,29.18,29.23,59274.0,28.3808,28.4294,28.3808,28.4294,59274.0
2023-03-13 14:55:00,29.23,29.24,29.18,29.22,77286.0,28.4294,28.4391,28.3808,28.4197,77286.0
2023-03-13 15:00:00,29.21,29.23,29.16,29.17,61903.0,28.4099,28.4294,28.3613,28.371,61903.0
2023-03-13 15:05:00,29.17,29.21,29.15,29.16,82012.0,28.371,28.4099,28.3516,28.3613,82012.0
2023-03-13 15:10:00,29.16,29.2,29.11,29.13,154351.0,28.3613,28.4002,28.3127,28.3321,154351.0
2023-03-13 15:15:00,29.14,29.19,29.13,29.15,121500.0,28.3418,28.3905,28.3321,28.3516,121500.0
2023-03-13 15:20:00,29.16,29.17,29.12,29.13,116429.0,28.3613,28.371,28.3224,28.3321,116429.0
2023-03-13 15:25:00,29.14,29.2,29.14,29.18,209568.0,28.3418,28.4002,28.3418,28.3808,209568.0
2023-03-13 15:30:00,29.17,29.2,29.16,29.2,123662.0,28.371,28.4002,28.3613,28.4002,123662.0
2023-03-13 15:35:00,29.2,29.23,29.19,29.23,110120.0,28.4002,28.4294,28.3905,28.4294,110120.0
2023-03-13 15:40:00,29.23,29.25,29.21,29.23,120596.0,28.4294,28.4488,28.4099,28.4294,120596.0
2023-03-13 15:45:00,29.22,29.23,29.14,29.16,114101.0,28.4197,28.4294,28.3418,28.3613,114101.0
2023-03-13 15:50:00,29.16,29.16,29.06,29.06,179765.0,28.3613,28.3613,28.264,28.264,179765.0
2023-03-13 15:55:00,29.07,29.12,29.06,29.09,576410.0,28.2738,28.3224,28.264,28.2932,576410.0
2023-03-14 09:30:00,29.03,29.09,28.76,28.81,296447.0,28.2349,28.2932,27.9723,28.0209,296447.0
2023-03-14 09:35:00,28.82,29.13,28.79,29.0,228327.0,28.0306,28.3321,28.0014,28.2057,228327.0
2023-03-14 09:40:00,29.0,29.06,28.83,28.84,125535.0,28.2057,28.264,28.0403,28.0501,125535.0
2023-03-14 09:45:00,28.85,29.01,28.84,28.94,85728.0,28.0598,28.2154,28.0501,28.1473,85728.0
2023-03-14 09:50:00,28.95,29.09,28.93,28.96,119976.0,28.1571,28.2932,28.1376,28.1668,119976.0
2023-03-14 09:55:00,28.96,29.05,28.95,29.03,43392.0,28.1668,28.2543,28.1571,28.2349,43392.0
2023-03-14 10:00:00,29.03,29.09,28.95,29.04,75019.0,28.2349,28.2932,28.1571,28.2446,75019.0
2023-03-14 10:05:00,29.04,29.23,29.04,29.2,96345.0,28.2446,28.4294,28.2446,28.4002,96345.0
2023-03-14 10:10:00,29.21,29.22,29.08,29.1,85551.0,28.4099,28.4197,28.2835,28.3029,85551.0
2023-03-14 10:15:00,29.1,29.11,28.99,29.04,107499.0,28.3029,28.3127,28.196,28.2446,107499.0
2023-03-14 10:20:00,29.04,29.09,28.98,29.02,74659.0,28.2446,28.2932,28.1862,28.2251,74659.0
2023-03-14 10:25:00,29.01,29.04,28.93,28.97,99437.0,28.2154,28.2446,28.1376,28.1765,99437.0
2023-03-14 10:30:00,28.97,29.1,28.97,29.1,73261.0,28.1765,28.3029,28.1765,28.3029,73261.0
2023-03-14 10:35:00,29.1,29.17,29.08,29.1,62206.0,28.3029,28.371,28.2835,28.3029,62206.0
2023-03-14 10:40:00,29.11,29.16,29.11,29.15,38255.0,28.3127,28.3613,28.3127,28.3516,38255.0
2023-03-14 10:45:00,29.15,29.15,29.09,29.09,70142.0,28.3516,28.3516,28.2932,28.2932,70142.0
2023-03-14 10:50:00,29.1,29.18,29.1,29.13,42737.0,28.3029,28.3808,28.3029,28.3321,42737.0
2023-03-14 10:55:00,29.13,29.14,29.1,29.1,35693.0,28.3321,28.3418,28.3029,28.3029,35693.0
2023-03-14 11:00:00,29.11,29.13,29.07,29.13,29011.0,28.3127,28.3321,28.2738,28.3321,29011.0
2023-03-14 11:05:00,29.13,29.21,29.12,29.21,21496.0,28.3321,28.4099,28.3224,28.4099,21496.0
2023-03-14 11:10:00,29.21,29.21,29.18,29.21,29140.0,28.4099,28.4099,28.3808,28.4099,29140.0
2023-03-14 11:15:00,29.21,29.23,29.17,29.19,40873.0,28.4099,28.4294,28.371,28.3905,40873.0
2023-03-14 11:20:00,29.2,29.23,29.19,29.23,20120.0,28.4002,28.4294,28.3905,28.4294,20120.0
2023-03-14 11:25:00,29.23,29.3,29.22,29.28,38174.0,28.4294,28.4975,28.4197,28.478,38174.0
2023-03-14 11:30:00,29.27,29.28,29.24,29.24,43683.0,28.4683,28.478,28.4391,28.4391,43683.0
2023-03-14 11:35:00,29.24,29.27,29.24,29.24,29292.0,28.4391,28.4683,28.4391,28.4391,29292.0
2023-03-14 11:40:00,29.24,29.25,29.18,29.18,33095.0,28.4391,28.4488,28.3808,28.3808,33095.0
2023-03-14 11:45:00,29.19,29.21,29.16,29.16,57708.0,28.3905,28.4099,28.3613,28.3613,57708.0
2023-03-14 11:50:00,29.17,29.18,29.15,29.18,65693.0,28.371,28.3808,28.3516,28.3808,65693.0
2023-03-14 11:55:00,29.18,29.19,29.1,29.1,37260.0,28.3808,28.3905,28.3029,28.3029,37260.0
2023-03-14 12:00:00,29.11,29.13,29.09,29.12,59084.0,28.3127,28.3321,28.2932,28.3224,59084.0
2023-03-14 12:05:00,29.11,29.13,29.07,29.09,52359.0,28.3127,28.3321,28.2738,28.2932,52359.0
2023-03-14 12:10:00,29.09,29.16,29.09,29.16,20853.0,28.2932,28.3613,28.2932,28.3613,20853.0
2023-03-14 12:15:00,29.16,29.16,29.13,29.14,38710.0,28.3613,28.3613,28.3321,28.3418,38710.0
2023-03-14 12:20:00,29.14,29.14,29.13,29.13,21066.0,28.3418,28.3418,28.3321,28.3321,21066.0
2023-03-14 12:25:00,29.14,29.16,29.11,29.16,12489.0,28.3418,28.3613,28.3127,28.3613,12489.0
2023-03-14 12:30:00,29.16,29.22,29.15,29.22,14960.0,28.3613,28.4197,28.3516,28.4197,14960.0
2023-03-14 12:35:00,29.21,29.22,29.19,29.21,31959.0,28.4099,28.4197,28.3905,28.4099,31959.0
2023-03-14 12:40:00,29.2,29.2,29.18,29.18,42220.0,28.4002,28.4002,28.3808,28.3808,42220.0
2023-03-14 12:45:00,29.19,29.23,29.18,29.22,21382.0,28.3905,28.4294,28.3808,28.4197,21382.0
2023-03-14 12:50:00,29.23,29.23,29.21,29.23,45310.0,28.4294,28.4294,28.4099,28.4294,45310.0
2023-03-14 12:55:00,29.23,29.24,29.21,29.23,34193.0,28.4294,28.4391,28.4099,28.4294,34193.0
2023-03-14 13:00:00,29.23,29.27,29.23,29.24,21659.0,28.4294,28.4683,28.4294,28.4391,21659.0
2023-03-14 13:05:00,29.23,29.23,29.18,29.19,37221.0,28.4294,28.4294,28.3808,28.3905,37221.0
2023-03-14 13:10:00,29.18,29.2,29.16,29.18,31490.0,28.3808,28.4002,28.3613,28.3808,31490.0
2023-03-14 13:15:00,29.18,29.23,29.17,29.17,69126.0,28.3808,28.4294,28.371,28.371,69126.0
2023-03-14 13:20:00,29.17,29.17,29.12,29.15,32947.0,28.371,28.371,28.3224,28.3516,32947.0
2023-03-14 13:25:00,29.15,29.2,29.15,29.18,39851.0,28.3516,28.4002,28.3516,28.3808,39851.0
2023-03-14 13:30:00,29.18,29.2,29.18,29.19,25515.0,28.3808,28.4002,28.3808,28.3905,25515.0
2023-03-14 13:35:00,29.19,29.21,29.19,29.2,19093.0,28.3905,28.4099,28.3905,28.4002,19093.0
2023-03-14 13:40:00,29.2,29.21,29.16,29.19,12270.0,28.4002,28.4099,28.3613,28.3905,12270.0
2023-03-14 13:45:00,29.19,29.21,29.16,29.17,21433.0,28.3905,28.4099,28.3613,28.371,21433.0
2023-03-14 13:50:00,29.18,29.18,29.16,29.18,6461.0,28.3808,28.3808,28.3613,28.3808,6461.0
2023-03-14 13:55:00,29.17,29.18,29.15,29.16,11611.0,28.371,28.3808,28.3516,28.3613,11611.0
2023-03-14 14:00:00,29.16,29.18,29.15,29.17,10866.0,28.3613,28.3808,28.3516,28.371,10866.0
2023-03-14 14:05:00,29.16,29.18,29.15,29.16,14208.0,28.3613,28.3808,28.3516,28.3613,14208.0
2023-03-14 14:10:00,29.17,29.21,29.17,29.21,6142.0,28.371,28.4099,28.371,28.4099,6142.0
2023-03-14 14:15:00,29.21,29.34,29.21,29.34,346171.0,28.4099,28.5364,28.4099,28.5364,346171.0
2023-03-14 14:20:00,29.33,29.42,29.3,29.42,462227.0,28.5266,28.6142,28.4975,28.6142,462227.0
2023-03-14 14:25:00,29.42,29.47,29.39,29.42,92843.0,28.6142,28.6628,28.585,28.6142,92843.0
2023-03-14 14:30:00,29.42,29.42,29.32,29.32,66409.0,28.6142,28.6142,28.5169,28.5169,66409.0
2023-03-14 14:35:00,29.32,29.34,29.32,29.32,30238.0,28.5169,28.5364,28.5169,28.5169,30238.0
2023-03-14 14:40:00,29.31,29.34,29.3,29.31,21938.0,28.5072,28.5364,28.4975,28.5072,21938.0
2023-03-14 14:45:00,29.31,29.33,29.3,29.32,13981.0,28.5072,28.5266,28.4975,28.5169,13981.0
2023-03-14 14:50:00,29.32,29.36,29.32,29.35,16458.0,28.5169,28.5558,28.5169,28.5461,16458.0
2023-03-14 14:55:00,29.34,29.34,29.25,29.25,59704.0,28.5364,28.5364,28.4488,28.4488,59704.0
2023-03-14 15:00:00,29.25,29.27,29.21,29.23,35238.0,28.4488,28.4683,28.4099,28.4294,35238.0
2023-03-14 15:05:00,29.23,29.23,29.18,29.19,32840.0,28.4294,28.4294,28.3808,28.3905,32840.0
2023-03-14 15:10:00,29.18,29.2,29.18,29.18,14852.0,28.3808,28.4002,28.3808,28.3808,14852.0
2023-03-14 15:15:00,29.18,29.2,29.14,29.18,83994.0,28.3808,28.4002,28.3418,28.3808,83994.0
2023-03-14 15:20:00,29.19,29.2,29.16,29.16,75751.0,28.3905,28.4002,28.3613,28.3613,75751.0
2023-03-14 15:25:00,29.16,29.18,29.16,29.16,29303.0,28.3613,28.3808,28.3613,28.3613,29303.0
2023-03-14 15:30:00,29.16,29.22,29.15,29.21,61899.0,28.3613,28.4197,28.3516,28.4099,61899.0
2023-03-14 15:35:00,29.22,29.25,29.2,29.2,45001.0,28.4197,28.4488,28.4002,28.4002,45001.0
2023-03-14 15:40:00,29.2,29.3,29.2,29.3,38115.0,28.4002,28.4975,28.4002,28.4975,38115.0
2023-03-14 15:45:00,29.3,29.31,29.25,29.26,99057.0,28.4975,28.5072,28.4488,28.4586,99057.0
2023-03-14 15:50:00,29.26,29.27,29.23,29.23,73866.0,28.4586,28.4683,28.4294,28.4294,73866.0
2023-03-14 15:55:00,29.23,29.33,29.23,29.3,258626.0,28.4294,28.5266,28.4294,28.4975,258626.0
2023-03-15 09:30:00,29.78,29.8,29.46,29.47,438556.0,28.9643,28.9838,28.6531,28.6628,438556.0
2023-03-15 09:35:00,29.45,29.46,29.17,29.22,318076.0,28.6434,28.6531,28.371,28.4197,318076.0
2023-03-15 09:40:00,29.21,29.33,29.18,29.19,335521.0,28.4099,28.5266,28.3808,28.3905,335521.0
2023-03-15 09:45:00,29.18,29.59,29.17,29.55,299712.0,28.3808,28.7795,28.371,28.7406,299712.0
2023-03-15 09:50:00,29.56,29.72,29.4,29.72,441468.0,28.7503,28.906,28.5947,28.906,441468.0
2023-03-15 09:55:00,29.72,29.79,29.49,29.53,306594.0,28.906,28.974,28.6823,28.7212,306594.0
2023-03-15 10:00:00,29.52,29.54,29.4,29.5,135961.0,28.7114,28.7309,28.5947,28.692,135961.0
2023-03-15 10:05:00,29.51,29.51,29.32,29.37,145639.0,28.7017,28.7017,28.5169,28.5656,145639.0
2023-03-15 10:10:00,29.36,29.48,29.34,29.46,69769.0,28.5558,28.6725,28.5364,28.6531,69769.0
2023-03-15 10:15:00,29.46,29.54,29.39,29.47,65083.0,28.6531,28.7309,28.585,28.6628,65083.0
2023-03-15 10:20:00,29.47,29.47,29.25,29.27,76776.0,28.6628,28.6628,28.4488,28.4683,76776.0
2023-03-15 10:25:00,29.26,29.29,29.12,29.14,326258.0,28.4586,28.4877,28.3224,28.3418,326258.0
2023-03-15 10:30:00,29.14,29.32,29.14,29.29,74125.0,28.3418,28.5169,28.3418,28.4877,74125.0
2023-03-15 10:35:00,29.28,29.29,29.19,29.25,85812.0,28.478,28.4877,28.3905,28.4488,85812.0
2023-03-15 10:40:00,29.26,29.27,29.19,29.2,62119.0,28.4586,28.4683,28.3905,28.4002,62119.0
2023-03-15 10:45:00,29.19,29.23,29.13,29.2,71047.0,28.3905,28.4294,28.3321,28.4002,71047.0
2023-03-15 10:50:00,29.2,29.23,29.16,29.2,67212.0,28.4002,28.4294,28.3613,28.4002,67212.0
2023-03-15 10:55:00,29.2,29.26,29.16,29.18,65953.0,28.4002,28.4586,28.3613,28.3808,65953.0
2023-03-15 11:00:00,29.19,29.22,29.1,29.1,86054.0,28.3905,28.4197,28.3029,28.3029,86054.0
2023-03-15 11:05:00,29.11,29.17,29.1,29.15,76163.0,28.3127,28.371,28.3029,28.3516,76163.0
2023-03-15 11:10:00,29.14,29.17,29.11,29.15,49416.0,28.3418,28.371,28.3127,28.3516,49416.0
2023-03-15 11:15:00,29.15,29.22,29.15,29.2,40307.0,28.3516,28.4197,28.3516,28.4002,40307.0
2023-03-15 11:20:00,29.2,29.22,29.17,29.19,39426.0,28.4002,28.4197,28.371,28.3905,39426.0
2023-03-15 11:25:00,29.2,29.23,29.19,29.2,79428.0,28.4002,28.4294,28.3905,28.4002,79428.0
2023-03-15 11:30:00,29.21,29.24,29.17,29.21,76024.0,28.4099,28.4391,28.371,28.4099,76024.0
2023-03-15 11:35:00,29.21,29.21,29.14,29.14,79230.0,28.4099,28.4099,28.3418,28.3418,79230.0
2023-03-15 11:40:00,29.13,29.13,28.99,28.99,98405.0,28.3321,28.3321,28.196,28.196,98405.0
2023-03-15 11:45:00,28.99,28.99,28.94,28.99,107757.0,28.196,28.196,28.1473,28.196,107757.0
2023-03-15 11:50:00,28.99,29.08,28.98,29.07,67287.0,28.196,28.2835,28.1862,28.2738,67287.0
2023-03-15 11:55:00,29.07,29.1,29.04,29.08,81277.0,28.2738,28.3029,28.2446,28.2835,81277.0
2023-03-15 12:00:00,29.08,29.08,29.03,29.03,52164.0,28.2835,28.2835,28.2349,28.2349,52164.0
2023-03-15 12:05:00,29.03,29.07,28.98,29.04,69253.0,28.2349,28.2738,28.1862,28.2446,69253.0
2023-03-15 12:10:00,29.05,29.11,29.03,29.1,62087.0,28.2543,28.3127,28.2349,28.3029,62087.0
2023-03-15 12:15:00,29.11,29.14,29.11,29.14,97170.0,28.3127,28.3418,28.3127,28.3418,97170.0
2023-03-15 12:20:00,29.14,29.18,29.11,29.17,84498.0,28.3418,28.3808,28.3127,28.371,84498.0
2023-03-15 12:25:00,29.16,29.21,29.15,29.19,109076.0,28.3613,28.4099,28.3516,28.3905,109076.0
2023-03-15 12:30:00,29.18,29.22,29.18,29.2,63597.0,28.3808,28.4197,28.3808,28.4002,63597.0
2023-03-15 12:35:00,29.2,29.22,29.16,29.21,74430.0,28.4002,28.4197,28.3613,28.4099,74430.0
2023-03-15 12:40:00,29.21,29.26,29.18,29.21,92828.0,28.4099,28.4586,28.3808,28.4099,92828.0
2023-03-15 12:45:00,29.21,29.22,29.2,29.21,52210.0,28.4099,28.4197,28.4002,28.4099,52210.0
2023-03-15 12:50:00,29.21,29.24,29.2,29.21,56535.0,28.4099,28.4391,28.4002,28.4099,56535.0
2023-03-15 12:55:00,29.21,29.23,29.2,29.23,63842.0,28.4099,28.4294,28.4002,28.4294,63842.0
2023-03-15 13:00:00,29.22,29.29,29.2,29.29,48468.0,28.4197,28.4877,28.4002,28.4877,48468.0
2023-03-15 13:05:00,29.28,29.29,29.25,29.27,47110.0,28.478,28.4877,28.4488,28.4683,47110.0
2023-03-15 13:10:00,29.26,29.27,29.13,29.16,83630.0,28.4586,28.4683,28.3321,28.3613,83630.0
2023-03-15 13:15:00,29.15,29.23,29.15,29.22,40195.0,28.3516,28.4294,28.3516,28.4197,40195.0
2023-03-15 13:20:00,29.22,29.23,29.17,29.2,78200.0,28.4197,28.4294,28.371,28.4002,78200.0
2023-03-15 13:25:00,29.2,29.35,29.2,29.32,59433.0,28.4002,28.5461,28.4002,28.5169,59433.0
2023-03-15 13:30:00,29.32,29.36,29.31,29.33,38653.0,28.5169,28.5558,28.5072,28.5266,38653.0
2023-03-15 13:35:00,29.34,29.34,29.3,29.31,32560.0,28.5364,28.5364,28.4975,28.5072,32560.0
2023-03-15 13:40:00,29.32,29.32,29.26,29.26,32494.0,28.5169,28.5169,28.4586,28.4586,32494.0
2023-03-15 13:45:00,29.25,29.25,29.21,29.21,22285.0,28.4488,28.4488,28.4099,28.4099,22285.0
2023-03-15 13:50:00,29.21,29.25,29.17,29.2,43163.0,28.4099,28.4488,28.371,28.4002,43163.0
2023-03-15 13:55:00,29.2,29.25,29.18,29.23,54976.0,28.4002,28.4488,28.3808,28.4294,54976.0
2023-03-15 14:00:00,29.22,29.23,29.2,29.22,39002.0,28.4197,28.4294,28.4002,28.4197,39002.0
2023-03-15 14:05:00,29.22,29.24,29.21,29.24,26902.0,28.4197,28.4391,28.4099,28.4391,26902.0
2023-03-15 14:10:00,29.23,29.25,29.17,29.21,75787.0,28.4294,28.4488,28.371,28.4099,75787.0
2023-03-15 14:15:00,29.22,29.23,29.2,29.22,21030.0,28.4197,28.4294,28.4002,28.4197,21030.0
2023-03-15 14:20:00,29.22,29.25,29.18,29.25,44152.0,28.4197,28.4488,28.3808,28.4488,44152.0
2023-03-15 14:25:00,29.24,29.33,29.24,29.33,133280.0,28.4391,28.5266,28.4391,28.5266,133280.0
2023-03-15 14:30:00,29.32,29.35,29.21,29.25,165342.0,28.5169,28.5461,28.4099,28.4488,165342.0
2023-03-15 14:35:00,29.26,29.26,29.14,29.14,85137.0,28.4586,28.4586,28.3418,28.3418,85137.0
2023-03-15 14:40:00,29.14,29.16,29.09,29.11,77715.0,28.3418,28.3613,28.2932,28.3127,77715.0
2023-03-15 14:45:00,29.11,29.18,29.1,29.15,41868.0,28.3127,28.3808,28.3029,28.3516,41868.0
2023-03-15 14:50:00,29.16,29.26,29.16,29.25,42587.0,28.3613,28.4586,28.3613,28.4488,42587.0
2023-03-15 14:55:00,29.24,29.28,29.21,29.23,73917.0,28.4391,28.478,28.4099,28.4294,73917.0
2023-03-15 15:00:00,29.23,29.3,29.23,29.28,42001.0,28.4294,28.4975,28.4294,28.478,42001.0
2023-03-15 15:05:00,29.28,29.29,29.22,29.25,53449.0,28.478,28.4877,28.4197,28.4488,53449.0
2023-03-15 15:10:00,29.25,29.28,29.23,29.25,73021.0,28.4488,28.478,28.4294,28.4488,73021.0
2023-03-15 15:15:00,29.26,29.27,29.16,29.17,59044.0,28.4586,28.4683,28.3613,28.371,59044.0
2023-03-15 15:20:00,29.17,29.19,29.13,29.19,47156.0,28.371,28.3905,28.3321,28.3905,47156.0
2023-03-15 15:25:00,29.2,29.26,29.2,29.23,57182.0,28.4002,28.4586,28.4002,28.4294,57182.0
2023-03-15 15:30:00,29.22,29.26,29.2,29.21,60292.0,28.4197,28.4586,28.4002,28.4099,60292.0
2023-03-15 15:35:00,29.21,29.24,29.19,29.23,60537.0,28.4099,28.4391,28.3905,28.4294,60537.0
2023-03-15 15:40:00,29.24,29.27,29.22,29.24,79170.0,28.4391,28.4683,28.4197,28.4391,79170.0
2023-03-15 15:45:00,29.23,29.27,29.23,29.27,56366.0,28.4294,28.4683,28.4294,28.4683,56366.0
2023-03-15 15:50:00,29.27,29.28,29.25,29.27,58814.0,28.4683,28.478,28.4488,28.4683,58814.0
2023-03-15 15:55:00,29.27,29.35,29.27,29.34,233605.0,28.4683,28.5461,28.4683,28.5364,233605.0
2023-03-16 09:30:00,29.5,29.5,29.11,29.18,387931.0,28.692,28.692,28.3127,28.3808,387931.0
2023-03-16 09:35:00,29.18,29.23,29.06,29.21,423697.0,28.3808,28.4294,28.264,28.4099,423697.0
2023-03-16 09:40:00,29.21,29.27,29.05,29.06,245166.0,28.4099,28.4683,28.2543,28.264,245166.0
2023-03-16 09:45:00,29.06,29.09,28.98,29.07,110417.0,28.264,28.2932,28.1862,28.2738,110417.0
2023-03-16 09:50:00,29.07,29.1,28.9,28.9,121685.0,28.2738,28.3029,28.1084,28.1084,121685.0
2023-03-16 09:55:00,28.9,28.94,28.81,28.82,114588.0,28.1084,28.1473,28.0209,28.0306,114588.0
2023-03-16 10:00:00,28.83,29.03,28.83,28.92,139348.0,28.0403,28.2349,28.0403,28.1279,139348.0
2023-03-16 10:05:00,28.92,28.93,28.86,28.88,61311.0,28.1279,28.1376,28.0695,28.089,61311.0
2023-03-16 10:10:00,28.88,29.02,28.88,28.98,55102.0,28.089,28.2251,28.089,28.1862,55102.0
2023-03-16 10:15:00,28.98,28.99,28.87,28.9,43295.0,28.1862,28.196,28.0792,28.1084,43295.0
2023-03-16 10:20:00,28.89,28.92,28.84,28.87,50737.0,28.0987,28.1279,28.0501,28.0792,50737.0
2023-03-16 10:25:00,28.86,28.87,28.79,28.84,65168.0,28.0695,28.0792,28.0014,28.0501,65168.0
2023-03-16 10:30:00,28.85,28.98,28.85,28.94,68611.0,28.0598,28.1862,28.0598,28.1473,68611.0
2023-03-16 10:35:00,28.94,28.97,28.93,28.94,37071.0,28.1473,28.1765,28.1376,28.1473,37071.0
2023-03-16 10:40:00,28.95,29.0,28.86,29.0,343358.0,28.1571,28.2057,28.0695,28.2057,343358.0
2023-03-16 10:45:00,29.0,29.04,28.92,28.92,54278.0,28.2057,28.2446,28.1279,28.1279,54278.0
2023-03-16 10:50:00,28.93,28.96,28.88,28.88,121418.0,28.1376,28.1668,28.089,28.089,121418.0
2023-03-16 10:55:00,28.87,28.9,28.83,28.89,94660.0,28.0792,28.1084,28.0403,28.0987,94660.0
2023-03-16 11:00:00,28.9,28.92,28.8,28.82,128299.0,28.1084,28.1279,28.0112,28.0306,128299.0
2023-03-16 11:05:00,28.81,28.88,28.8,28.88,74989.0,28.0209,28.089,28.0112,28.089,74989.0
2023-03-16 11:10:00,28.88,28.88,28.82,28.85,51765.0,28.089,28.089,28.0306,28.0598,51765.0
2023-03-16 11:15:00,28.84,28.84,28.68,28.69,138232.0,28.0501,28.0501,27.8944,27.9042,138232.0
2023-03-16 11:20:00,28.7,28.73,28.59,28.59,208894.0,27.9139,27.9431,27.8069,27.8069,208894.0
2023-03-16 11:25:00,28.59,28.71,28.57,28.7,80734.0,27.8069,27.9236,27.7875,27.9139,80734.0
2023-03-16 11:30:00,28.69,28.69,28.65,28.65,46181.0,27.9042,27.9042,27.8653,27.8653,46181.0
2023-03-16 11:35:00,28.64,28.65,28.54,28.54,114602.0,27.8555,27.8653,27.7583,27.7583,114602.0
2023-03-16 11:40:00,28.53,28.58,28.5,28.58,84098.0,27.7486,27.7972,27.7194,27.7972,84098.0
2023-03-16 11:45:00,28.59,28.65,28.57,28.65,48704.0,27.8069,27.8653,27.7875,27.8653,48704.0
2023-03-16 11:50:00,28.65,28.73,28.63,28.72,42909.0,27.8653,27.9431,27.8458,27.9334,42909.0
2023-03-16 11:55:00,28.73,28.76,28.71,28.72,68543.0,27.9431,27.9723,27.9236,27.9334,68543.0
2023-03-16 12:00:00,28.71,28.81,28.71,28.74,106981.0,27.9236,28.0209,27.9236,27.9528,106981.0
2023-03-16 12:05:00,28.74,28.74,28.66,28.67,58708.0,27.9528,27.9528,27.875,27.8847,58708.0
2023-03-16 12:10:00,28.67,28.72,28.64,28.72,60687.0,27.8847,27.9334,27.8555,27.9334,60687.0
2023-03-16 12:15:00,28.72,28.73,28.7,28.71,27071.0,27.9334,27.9431,27.9139,27.9236,27071.0
2023-03-16 12:20:00,28.71,28.75,28.7,28.72,62526.0,27.9236,27.9625,27.9139,27.9334,62526.0
2023-03-16 12:25:00,28.72,28.76,28.71,28.73,60043.0,27.9334,27.9723,27.9236,27.9431,60043.0
2023-03-16 12:30:00,28.73,28.77,28.71,28.74,38462.0,27.9431,27.982,27.9236,27.9528,38462.0
2023-03-16 12:35:00,28.75,28.77,28.73,28.76,36372.0,27.9625,27.982,27.9431,27.9723,36372.0
2023-03-16 12:40:00,28.75,28.78,28.73,28.77,24635.0,27.9625,27.9917,27.9431,27.982,24635.0
2023-03-16 12:45:00,28.77,28.77,28.71,28.74,38291.0,27.982,27.982,27.9236,27.9528,38291.0
2023-03-16 12:50:00,28.73,28.78,28.73,28.78,88760.0,27.9431,27.9917,27.9431,27.9917,88760.0
2023-03-16 12:55:00,28.78,28.79,28.74,28.74,22993.0,27.9917,28.0014,27.9528,27.9528,22993.0
2023-03-16 13:00:00,28.74,28.76,28.72,28.73,46012.0,27.9528,27.9723,27.9334,27.9431,46012.0
2023-03-16 13:05:00,28.74,28.82,28.74,28.82,44930.0,27.9528,28.0306,27.9528,28.0306,44930.0
2023-03-16 13:10:00,28.81,28.88,28.8,28.88,49083.0,28.0209,28.089,28.0112,28.089,49083.0
2023-03-16 13:15:00,28.88,28.89,28.82,28.82,52579.0,28.089,28.0987,28.0306,28.0306,52579.0
2023-03-16 13:20:00,28.82,28.84,28.78,28.8,111169.0,28.0306,28.0501,27.9917,28.0112,111169.0
2023-03-16 13:25:00,28.8,28.84,28.8,28.82,28609.0,28.0112,28.0501,28.0112,28.0306,28609.0
2023-03-16 13:30:00,28.82,28.83,28.78,28.78,36480.0,28.0306,28.0403,27.9917,27.9917,36480.0
2023-03-16 13:35:00,28.78,28.78,28.73,28.73,52651.0,27.9917,27.9917,27.9431,27.9431,52651.0
2023-03-16 13:40:00,28.73,28.74,28.71,28.73,57381.0,27.9431,27.9528,27.9236,27.9431,57381.0
2023-03-16 13:45:00,28.73,28.77,28.72,28.77,52216.0,27.9431,27.982,27.9334,27.982,52216.0
2023-03-16 13:50:00,28.78,28.88,28.77,28.86,60033.0,27.9917,28.089,27.982,28.0695,60033.0
2023-03-16 13:55:00,28.85,28.86,28.82,28.82,22023.0,28.0598,28.0695,28.0306,28.0306,22023.0
2023-03-16 14:00:00,28.81,28.86,28.8,28.86,47915.0,28.0209,28.0695,28.0112,28.0695,47915.0
2023-03-16 14:05:00,28.86,28.88,28.86,28.87,39875.0,28.0695,28.089,28.0695,28.0792,39875.0
2023-03-16 14:10:00,28.88,28.9,28.87,28.88,47393.0,28.089,28.1084,28.0792,28.089,47393.0
2023-03-16 14:15:00,28.88,28.92,28.88,28.92,17562.0,28.089,28.1279,28.089,28.1279,17562.0
2023-03-16 14:20:00,28.91,28.91,28.88,28.89,12507.0,28.1181,28.1181,28.089,28.0987,12507.0
2023-03-16 14:25:00,28.89,28.89,28.86,28.88,11079.0,28.0987,28.0987,28.0695,28.089,11079.0
2023-03-16 14:30:00,28.87,28.92,28.86,28.88,35348.0,28.0792,28.1279,28.0695,28.089,35348.0
2023-03-16 14:35:00,28.88,28.89,28.84,28.86,12517.0,28.089,28.0987,28.0501,28.0695,12517.0
2023-03-16 14:40:00,28.86,28.89,28.84,28.89,21071.0,28.0695,28.0987,28.0501,28.0987,21071.0
2023-03-16 14:45:00,28.9,28.92,28.9,28.91,30267.0,28.1084,28.1279,28.1084,28.1181,30267.0
2023-03-16 14:50:00,28.91,28.93,28.91,28.93,20332.0,28.1181,28.1376,28.1181,28.1376,20332.0
2023-03-16 14:55:00,28.93,28.93,28.88,28.91,25291.0,28.1376,28.1376,28.089,28.1181,25291.0
2023-03-16 15:00:00,28.91,28.95,28.9,28.93,18583.0,28.1181,28.1571,28.1084,28.1376,18583.0
2023-03-16 15:05:00,28.93,28.95,28.91,28.91,28235.0,28.1376,28.1571,28.1181,28.1181,28235.0
2023-03-16 15:10:00,28.9,28.93,28.89,28.93,25624.0,28.1084,28.1376,28.0987,28.1376,25624.0
2023-03-16 15:15:00,28.92,28.93,28.89,28.92,37348.0,28.1279,28.1376,28.0987,28.1279,37348.0
2023-03-16 15:20:00,28.91,28.93,28.89,28.91,70183.0,28.1181,28.1376,28.0987,28.1181,70183.0
2023-03-16 15:25:00,28.91,28.93,28.89,28.92,42883.0,28.1181,28.1376,28.0987,28.1279,42883.0
2023-03-16 15:30:00,28.92,28.95,28.9,28.91,26745.0,28.1279,28.1571,28.1084,28.1181,26745.0
2023-03-16 15:35:00,28.91,28.96,28.91,28.96,35876.0,28.1181,28.1668,28.1181,28.1668,35876.0
2023-03-16 15:40:00,28.96,29.07,28.96,29.07,71010.0,28.1668,28.2738,28.1668,28.2738,71010.0
2023-03-16 15:45:00,29.07,29.09,29.05,29.09,72224.0,28.2738,28.2932,28.2543,28.2932,72224.0
2023-03-16 15:50:00,29.09,29.11,29.06,29.11,166004.0,28.2932,28.3127,28.264,28.3127,166004.0
2023-03-16 15:55:00,29.11,29.18,29.09,29.15,158335.0,28.3127,28.3808,28.2932,28.3516,158335.0
2023-03-17 09:30:00,29.73,29.73,29.38,29.43,467894.0,28.9157,28.9157,28.5753,28.6239,467894.0
2023-03-17 09:35:00,29.44,29.52,29.37,29.5,138986.0,28.6336,28.7114,28.5656,28.692,138986.0
2023-03-17 09:40:00,29.5,29.57,29.39,29.48,160824.0,28.692,28.7601,28.585,28.6725,160824.0
2023-03-17 09:45:00,29.48,29.51,29.41,29.49,90271.0,28.6725,28.7017,28.6045,28.6823,90271.0
2023-03-17 09:50:00,29.5,29.76,29.5,29.76,194218.0,28.692,28.9449,28.692,28.9449,194218.0
2023-03-17 09:55:00,29.75,29.76,29.64,29.73,109876.0,28.9351,28.9449,28.8282,28.9157,109876.0
2023-03-17 10:00:00,29.74,29.81,29.69,29.71,166907.0,28.9254,28.9935,28.8768,28.8962,166907.0
2023-03-17 10:05:00,29.71,29.77,29.66,29.73,77617.0,28.8962,28.9546,28.8476,28.9157,77617.0
2023-03-17 10:10:00,29.72,29.78,29.69,29.78,74083.0,28.906,28.9643,28.8768,28.9643,74083.0
2023-03-17 10:15:00,29.78,29.78,29.69,29.7,55171.0,28.9643,28.9643,28.8768,28.8865,55171.0
2023-03-17 10:20:00,29.7,29.75,29.7,29.72,79730.0,28.8865,28.9351,28.8865,28.906,79730.0
2023-03-17 10:25:00,29.72,29.8,29.71,29.8,182836.0,28.906,28.9838,28.8962,28.9838,182836.0
2023-03-17 10:30:00,29.8,29.92,29.77,29.91,191381.0,28.9838,29.1005,28.9546,29.0908,191381.0
2023-03-17 10:35:00,29.91,29.91,29.81,29.81,104727.0,29.0908,29.0908,28.9935,28.9935,104727.0
2023-03-17 10:40:00,29.81,29.89,29.79,29.89,129465.0,28.9935,29.0713,28.974,29.0713,129465.0
2023-03-17 10:45:00,29.88,29.94,29.85,29.92,87935.0,29.0616,29.1199,29.0324,29.1005,87935.0
2023-03-17 10:50:00,29.93,30.11,29.93,30.11,279484.0,29.1102,29.2853,29.1102,29.2853,279484.0
2023-03-17 10:55:00,30.11,30.2,30.1,30.12,232809.0,29.2853,29.3728,29.2756,29.295,232809.0
2023-03-17 11:00:00,30.13,30.31,30.13,30.3,285291.0,29.3047,29.4798,29.3047,29.4701,285291.0
2023-03-17 11:05:00,30.3,30.3,30.16,30.27,249482.0,29.4701,29.4701,29.3339,29.4409,249482.0
2023-03-17 11:10:00,30.27,30.31,30.21,30.23,132620.0,29.4409,29.4798,29.3825,29.402,132620.0
2023-03-17 11:15:00,30.22,30.3,30.2,30.22,115268.0,29.3923,29.4701,29.3728,29.3923,115268.0
2023-03-17 11:20:00,30.21,30.29,30.19,30.25,111823.0,29.3825,29.4604,29.3631,29.4214,111823.0
2023-03-17 11:25:00,30.25,30.3,30.23,30.24,138994.0,29.4214,29.4701,29.402,29.4117,138994.0
2023-03-17 11:30:00,30.25,30.36,30.24,30.34,117376.0,29.4214,29.5284,29.4117,29.509,117376.0
2023-03-17 11:35:00,30.33,30.37,30.3,30.36,152530.0,29.4993,29.5382,29.4701,29.5284,152530.0
2023-03-17 11:40:00,30.36,30.43,30.34,30.43,162090.0,29.5284,29.5965,29.509,29.5965,162090.0
2023-03-17 11:45:00,30.43,30.43,30.3,30.34,117864.0,29.5965,29.5965,29.4701,29.509,117864.0
2023-03-17 11:50:00,30.34,30.41,30.34,30.36,84632.0,29.509,29.5771,29.509,29.5284,84632.0
2023-03-17 11:55:00,30.37,30.45,30.36,30.44,100132.0,29.5382,29.616,29.5284,29.6062,100132.0
2023-03-17 12:00:00,30.43,30.43,30.29,30.29,82957.0,29.5965,29.5965,29.4604,29.4604,82957.0
2023-03-17 12:05:00,30.29,30.37,30.28,30.37,83282.0,29.4604,29.5382,29.4506,29.5382,83282.0
2023-03-17 12:10:00,30.36,30.42,30.36,30.41,72067.0,29.5284,29.5868,29.5284,29.5771,72067.0
2023-03-17 12:15:00,30.41,30.41,30.36,30.36,82871.0,29.5771,29.5771,29.5284,29.5284,82871.0
2023-03-17 12:20:00,30.36,30.37,30.23,30.23,54680.0,29.5284,29.5382,29.402,29.402,54680.0
2023-03-17 12:25:00,30.23,30.25,30.16,30.16,75129.0,29.402,29.4214,29.3339,29.3339,75129.0
2023-03-17 12:30:00,30.16,30.22,30.11,30.13,109740.0,29.3339,29.3923,29.2853,29.3047,109740.0
2023-03-17 12:35:00,30.14,30.19,30.13,30.18,67853.0,29.3145,29.3631,29.3047,29.3534,67853.0
2023-03-17 12:40:00,30.19,30.29,30.19,30.27,56040.0,29.3631,29.4604,29.3631,29.4409,56040.0
2023-03-17 12:45:00,30.27,30.32,30.27,30.32,39784.0,29.4409,29.4895,29.4409,29.4895,39784.0
2023-03-17 12:50:00,30.32,30.34,30.3,30.34,44458.0,29.4895,29.509,29.4701,29.509,44458.0
2023-03-17 12:55:00,30.33,30.37,30.32,30.37,51685.0,29.4993,29.5382,29.4895,29.5382,51685.0
2023-03-17 13:00:00,30.36,30.46,30.35,30.41,81862.0,29.5284,29.6257,29.5187,29.5771,81862.0
2023-03-17 13:05:00,30.41,30.49,30.4,30.46,69105.0,29.5771,29.6549,29.5673,29.6257,69105.0
2023-03-17 13:10:00,30.46,30.46,30.43,30.45,56968.0,29.6257,29.6257,29.5965,29.616,56968.0
2023-03-17 13:15:00,30.45,30.51,30.45,30.5,37992.0,29.616,29.6743,29.616,29.6646,37992.0
2023-03-17 13:20:00,30.5,30.58,30.5,30.58,62799.0,29.6646,29.7424,29.6646,29.7424,62799.0
2023-03-17 13:25:00,30.59,30.6,30.56,30.59,58119.0,29.7521,29.7619,29.723,29.7521,58119.0
2023-03-17 13:30:00,30.59,30.65,30.57,30.65,135495.0,29.7521,29.8105,29.7327,29.8105,135495.0
2023-03-17 13:35:00,30.64,30.65,30.6,30.61,112958.0,29.8008,29.8105,29.7619,29.7716,112958.0
2023-03-17 13:40:00,30.61,30.69,30.61,30.69,116431.0,29.7716,29.8494,29.7716,29.8494,116431.0
2023-03-17 13:45:00,30.69,30.76,30.68,30.76,139161.0,29.8494,29.9175,29.8397,29.9175,139161.0
2023-03-17 13:50:00,30.75,30.77,30.72,30.76,159725.0,29.9078,29.9272,29.8786,29.9175,159725.0
2023-03-17 13:55:00,30.77,30.82,30.77,30.8,153186.0,29.9272,29.9758,29.9272,29.9564,153186.0
2023-03-17 14:00:00,30.81,30.88,30.8,30.87,184629.0,29.9661,30.0342,29.9564,30.0245,184629.0
2023-03-17 14:05:00,30.87,30.95,30.86,30.89,180566.0,30.0245,30.1023,30.0147,30.0439,180566.0
2023-03-17 14:10:00,30.89,30.98,30.88,30.97,245863.0,30.0439,30.1315,30.0342,30.1217,245863.0
2023-03-17 14:15:00,30.98,31.02,30.93,30.94,166934.0,30.1315,30.1704,30.0828,30.0925,166934.0
2023-03-17 14:20:00,30.95,31.02,30.91,30.95,212440.0,30.1023,30.1704,30.0634,30.1023,212440.0
2023-03-17 14:25:00,30.95,30.95,30.9,30.94,186142.0,30.1023,30.1023,30.0536,30.0925,186142.0
2023-03-17 14:30:00,30.95,30.95,30.89,30.89,79368.0,30.1023,30.1023,30.0439,30.0439,79368.0
2023-03-17 14:35:00,30.9,30.92,30.8,30.83,172197.0,30.0536,30.0731,29.9564,29.9856,172197.0
2023-03-17 14:40:00,30.82,30.84,30.71,30.75,102751.0,29.9758,29.9953,29.8688,29.9078,102751.0
2023-03-17 14:45:00,30.76,30.84,30.75,30.84,77856.0,29.9175,29.9953,29.9078,29.9953,77856.0
2023-03-17 14:50:00,30.84,30.86,30.76,30.82,176729.0,29.9953,30.0147,29.9175,29.9758,176729.0
2023-03-17 14:55:00,30.82,30.84,30.77,30.82,146675.0,29.9758,29.9953,29.9272,29.9758,146675.0
2023-03-17 15:00:00,30.82,30.86,30.79,30.83,135882.0,29.9758,30.0147,29.9467,29.9856,135882.0
2023-03-17 15:05:00,30.83,30.84,30.77,30.77,71912.0,29.9856,29.9953,29.9272,29.9272,71912.0
2023-03-17 15:10:00,30.77,30.84,30.76,30.84,76988.0,29.9272,29.9953,29.9175,29.9953,76988.0
2023-03-17 15:15:00,30.84,30.88,30.82,30.84,95909.0,29.9953,30.0342,29.9758,29.9953,95909.0
2023-03-17 15:20:00,30.84,30.84,30.79,30.83,79009.0,29.9953,29.9953,29.9467,29.9856,79009.0
2023-03-17 15:25:00,30.84,30.84,30.76,30.82,83074.0,29.9953,29.9953,29.9175,29.9758,83074.0
2023-03-17 15:30:00,30.82,30.86,30.8,30.86,87076.0,29.9758,30.0147,29.9564,30.0147,87076.0
2023-03-17 15:35:00,30.86,30.86,30.75,30.75,94646.0,30.0147,30.0147,29.9078,29.9078,94646.0
2023-03-17 15:40:00,30.75,30.75,30.7,30.7,169673.0,29.9078,29.9078,29.8591,29.8591,169673.0
2023-03-17 15:45:00,30.7,30.7,30.64,30.68,210967.0,29.8591,29.8591,29.8008,29.8397,210967.0
2023-03-17 15:50:00,30.68,30.68,30.61,30.61,193866.0,29.8397,29.8397,29.7716,29.7716,193866.0
2023-03-17 15:55:00,30.61,30.61,30.52,30.58,744215.0,29.7716,29.7716,29.6841,29.7424,744215.0
2023-03-20 09:30:00,31.04,31.18,30.85,30.94,757608.0,30.1898,30.326,30.005,30.0925,757608.0
2023-03-20 09:35:00,30.94,31.16,30.91,31.11,310430.0,30.0925,30.3065,30.0634,30.2579,310430.0
2023-03-20 09:40:00,31.1,31.12,30.96,31.03,162681.0,30.2482,30.2676,30.112,30.1801,162681.0
2023-03-20 09:45:00,31.03,31.13,31.0,31.12,128540.0,30.1801,30.2773,30.1509,30.2676,128540.0
2023-03-20 09:50:00,31.12,31.3,31.11,31.28,333016.0,30.2676,30.4427,30.2579,30.4232,333016.0
2023-03-20 09:55:00,31.29,31.29,31.08,31.14,170253.0,30.433,30.433,30.2287,30.2871,170253.0
2023-03-20 10:00:00,31.15,31.16,30.9,30.91,221021.0,30.2968,30.3065,30.0536,30.0634,221021.0
2023-03-20 10:05:00,30.9,30.91,30.82,30.87,114450.0,30.0536,30.0634,29.9758,30.0245,114450.0
2023-03-20 10:10:00,30.87,30.91,30.79,30.82,165810.0,30.0245,30.0634,29.9467,29.9758,165810.0
2023-03-20 10:15:00,30.82,31.09,30.82,31.05,92184.0,29.9758,30.2384,29.9758,30.1995,92184.0
2023-03-20 10:20:00,31.04,31.06,30.93,30.96,58749.0,30.1898,30.2093,30.0828,30.112,58749.0
2023-03-20 10:25:00,30.95,31.02,30.92,30.92,63941.0,30.1023,30.1704,30.0731,30.0731,63941.0
2023-03-20 10:30:00,30.92,31.04,30.89,31.04,89436.0,30.0731,30.1898,30.0439,30.1898,89436.0
2023-03-20 10:35:00,31.05,31.07,30.96,31.02,114473.0,30.1995,30.219,30.112,30.1704,114473.0
2023-03-20 10:40:00,31.02,31.02,30.86,30.88,105216.0,30.1704,30.1704,30.0147,30.0342,105216.0
2023-03-20 10:45:00,30.88,30.99,30.88,30.95,65036.0,30.0342,30.1412,30.0342,30.1023,65036.0
2023-03-20 10:50:00,30.95,30.98,30.92,30.96,58044.0,30.1023,30.1315,30.0731,30.112,58044.0
2023-03-20 10:55:00,30.96,31.0,30.93,30.98,94694.0,30.112,30.1509,30.0828,30.1315,94694.0
2023-03-20 11:00:00,30.98,30.99,30.87,30.91,77006.0,30.1315,30.1412,30.0245,30.0634,77006.0
2023-03-20 11:05:00,30.91,30.91,30.77,30.77,76075.0,30.0634,30.0634,29.9272,29.9272,76075.0
2023-03-20 11:10:00,30.76,30.85,30.75,30.82,70436.0,29.9175,30.005,29.9078,29.9758,70436.0
2023-03-20 11:15:00,30.82,30.85,30.78,30.79,28442.0,29.9758,30.005,29.9369,29.9467,28442.0
2023-03-20 11:20:00,30.79,30.9,30.78,30.89,27052.0,29.9467,30.0536,29.9369,30.0439,27052.0
2023-03-20 11:25:00,30.9,30.9,30.83,30.85,34117.0,30.0536,30.0536,29.9856,30.005,34117.0
2023-03-20 11:30:00,30.86,30.91,30.84,30.91,29295.0,30.0147,30.0634,29.9953,30.0634,29295.0
2023-03-20 11:35:00,30.9,30.93,30.87,30.91,36077.0,30.0536,30.0828,30.0245,30.0634,36077.0
2023-03-20 11:40:00,30.91,30.92,30.88,30.89,37241.0,30.0634,30.0731,30.0342,30.0439,37241.0
2023-03-20 11:45:00,30.89,30.96,30.89,30.94,80152.0,30.0439,30.112,30.0439,30.0925,80152.0
2023-03-20 11:50:00,30.95,30.97,30.89,30.93,68366.0,30.1023,30.1217,30.0439,30.0828,68366.0
2023-03-20 11:55:00,30.93,30.95,30.89,30.95,42773.0,30.0828,30.1023,30.0439,30.1023,42773.0
2023-03-20 12:00:00,30.95,30.99,30.95,30.97,47218.0,30.1023,30.1412,30.1023,30.1217,47218.0
2023-03-20 12:05:00,30.96,31.02,30.96,31.01,39466.0,30.112,30.1704,30.112,30.1606,39466.0
2023-03-20 12:10:00,31.02,31.02,30.97,31.01,57630.0,30.1704,30.1704,30.1217,30.1606,57630.0
2023-03-20 12:15:00,31.02,31.02,30.97,31.02,69565.0,30.1704,30.1704,30.1217,30.1704,69565.0
2023-03-20 12:20:00,31.02,31.12,31.02,31.12,56542.0,30.1704,30.2676,30.1704,30.2676,56542.0
2023-03-20 12:25:00,31.12,31.16,31.08,31.08,39393.0,30.2676,30.3065,30.2287,30.2287,39393.0
2023-03-20 12:30:00,31.08,31.12,31.07,31.09,44261.0,30.2287,30.2676,30.219,30.2384,44261.0
2023-03-20 12:35:00,31.09,31.09,31.02,31.05,71191.0,30.2384,30.2384,30.1704,30.1995,71191.0
2023-03-20 12:40:00,31.06,31.09,31.05,31.08,39471.0,30.2093,30.2384,30.1995,30.2287,39471.0
2023-03-20 12:45:00,31.08,31.08,31.04,31.05,28542.0,30.2287,30.2287,30.1898,30.1995,28542.0
2023-03-20 12:50:00,31.05,31.05,31.03,31.03,22326.0,30.1995,30.1995,30.1801,30.1801,22326.0
2023-03-20 12:55:00,31.03,31.05,30.99,31.01,77342.0,30.1801,30.1995,30.1412,30.1606,77342.0
2023-03-20 13:00:00,31.01,31.06,31.01,31.04,23440.0,30.1606,30.2093,30.1606,30.1898,23440.0
2023-03-20 13:05:00,31.03,31.05,31.01,31.05,24541.0,30.1801,30.1995,30.1606,30.1995,24541.0
2023-03-20 13:10:00,31.05,31.09,31.05,31.09,16576.0,30.1995,30.2384,30.1995,30.2384,16576.0
2023-03-20 13:15:00,31.09,31.13,31.09,31.11,52051.0,30.2384,30.2773,30.2384,30.2579,52051.0
2023-03-20 13:20:00,31.11,31.11,31.06,31.08,65428.0,30.2579,30.2579,30.2093,30.2287,65428.0
2023-03-20 13:25:00,31.08,31.11,31.07,31.11,18186.0,30.2287,30.2579,30.219,30.2579,18186.0
2023-03-20 13:30:00,31.11,31.14,31.08,31.12,53410.0,30.2579,30.2871,30.2287,30.2676,53410.0
2023-03-20 13:35:00,31.12,31.14,31.11,31.11,16394.0,30.2676,30.2871,30.2579,30.2579,16394.0
2023-03-20 13:40:00,31.12,31.13,31.09,31.1,31409.0,30.2676,30.2773,30.2384,30.2482,31409.0
2023-03-20 13:45:00,31.1,31.11,31.08,31.08,28220.0,30.2482,30.2579,30.2287,30.2287,28220.0
2023-03-20 13:50:00,31.07,31.09,31.07,31.09,16246.0,30.219,30.2384,30.219,30.2384,16246.0
2023-03-20 13:55:00,31.09,31.1,31.05,31.07,28751.0,30.2384,30.2482,30.1995,30.219,28751.0
2023-03-20 14:00:00,31.07,31.07,31.02,31.04,29661.0,30.219,30.219,30.1704,30.1898,29661.0
2023-03-20 14:05:00,31.05,31.09,31.04,31.09,43943.0,30.1995,30.2384,30.1898,30.2384,43943.0
2023-03-20 14:10:00,31.09,31.09,31.05,31.09,25912.0,30.2384,30.2384,30.1995,30.2384,25912.0
2023-03-20 14:15:00,31.09,31.1,31.08,31.08,20816.0,30.2384,30.2482,30.2287,30.2287,20816.0
2023-03-20 14:20:00,31.07,31.1,31.07,31.09,12581.0,30.219,30.2482,30.219,30.2384,12581.0
2023-03-20 14:25:00,31.1,31.12,31.08,31.12,27633.0,30.2482,30.2676,30.2287,30.2676,27633.0
2023-03-20 14:30:00,31.12,31.15,31.09,31.15,39979.0,30.2676,30.2968,30.2384,30.2968,39979.0
2023-03-20 14:35:00,31.14,31.16,31.13,31.15,22141.0,30.2871,30.3065,30.2773,30.2968,22141.0
2023-03-20 14:40:00,31.14,31.18,31.14,31.17,18391.0,30.2871,30.326,30.2871,30.3162,18391.0
2023-03-20 14:45:00,31.16,31.18,31.16,31.18,11932.0,30.3065,30.326,30.3065,30.326,11932.0
2023-03-20 14:50:00,31.18,31.2,31.17,31.2,45121.0,30.326,30.3454,30.3162,30.3454,45121.0
2023-03-20 14:55:00,31.2,31.2,31.18,31.2,37861.0,30.3454,30.3454,30.326,30.3454,37861.0
2023-03-20 15:00:00,31.2,31.21,31.18,31.18,21309.0,30.3454,30.3552,30.326,30.326,21309.0
2023-03-20 15:05:00,31.18,31.19,31.16,31.18,13082.0,30.326,30.3357,30.3065,30.326,13082.0
2023-03-20 15:10:00,31.18,31.18,31.15,31.16,35793.0,30.326,30.326,30.2968,30.3065,35793.0
2023-03-20 15:15:00,31.16,31.16,31.08,31.08,25739.0,30.3065,30.3065,30.2287,30.2287,25739.0
2023-03-20 15:20:00,31.09,31.14,31.09,31.12,53842.0,30.2384,30.2871,30.2384,30.2676,53842.0
2023-03-20 15:25:00,31.11,31.11,31.04,31.09,71091.0,30.2579,30.2579,30.1898,30.2384,71091.0
2023-03-20 15:30:00,31.09,31.13,31.09,31.11,29401.0,30.2384,30.2773,30.2384,30.2579,29401.0
2023-03-20 15:35:00,31.12,31.15,31.12,31.14,23023.0,30.2676,30.2968,30.2676,30.2871,23023.0
2023-03-20 15:40:00,31.14,31.14,31.12,31.13,77025.0,30.2871,30.2871,30.2676,30.2773,77025.0
2023-03-20 15:45:00,31.13,31.14,31.11,31.11,135398.0,30.2773,30.2871,30.2579,30.2579,135398.0
2023-03-20 15:50:00,31.12,31.13,31.1,31.1,58263.0,30.2676,30.2773,30.2482,30.2482,58263.0
2023-03-20 15:55:00,31.1,31.11,31.07,31.09,232926.0,30.2482,30.2579,30.219,30.2384,232926.0
2023-03-21 09:30:00,30.62,30.63,30.33,30.36,356838.0,29.7813,29.791,29.4993,29.5284,356838.0
2023-03-21 09:35:00,30.36,30.48,30.35,30.45,213457.0,29.5284,29.6451,29.5187,29.616,213457.0
2023-03-21 09:40:00,30.46,30.51,30.27,30.29,196631.0,29.6257,29.6743,29.4409,29.4604,196631.0
2023-03-21 09:45:00,30.29,30.29,30.01,30.02,418469.0,29.4604,29.4604,29.188,29.1977,418469.0
2023-03-21 09:50:00,30.02,30.18,30.01,30.13,200263.0,29.1977,29.3534,29.188,29.3047,200263.0
2023-03-21 09:55:00,30.13,30.13,29.94,29.96,149348.0,29.3047,29.3047,29.1199,29.1394,149348.0
2023-03-21 10:00:00,29.96,30.1,29.93,29.98,110460.0,29.1394,29.2756,29.1102,29.1588,110460.0
2023-03-21 10:05:00,29.97,30.0,29.81,29.83,136313.0,29.1491,29.1783,28.9935,29.013,136313.0
2023-03-21 10:10:00,29.83,29.83,29.69,29.7,180808.0,29.013,29.013,28.8768,28.8865,180808.0
2023-03-21 10:15:00,29.7,29.82,29.69,29.75,180540.0,28.8865,29.0032,28.8768,28.9351,180540.0
2023-03-21 10:20:00,29.75,29.84,29.75,29.8,114945.0,28.9351,29.0227,28.9351,28.9838,114945.0
2023-03-21 10:25:00,29.8,29.98,29.8,29.96,153429.0,28.9838,29.1588,28.9838,29.1394,153429.0
2023-03-21 10:30:00,29.96,30.0,29.88,29.95,145421.0,29.1394,29.1783,29.0616,29.1297,145421.0
2023-03-21 10:35:00,29.95,29.97,29.87,29.91,99742.0,29.1297,29.1491,29.0519,29.0908,99742.0
2023-03-21 10:40:00,29.91,30.01,29.86,30.0,82109.0,29.0908,29.188,29.0421,29.1783,82109.0
2023-03-21 10:45:00,30.01,30.06,29.99,30.06,107141.0,29.188,29.2367,29.1686,29.2367,107141.0
2023-03-21 10:50:00,30.06,30.13,30.05,30.11,188131.0,29.2367,29.3047,29.2269,29.2853,188131.0
2023-03-21 10:55:00,30.11,30.12,30.03,30.06,92551.0,29.2853,29.295,29.2075,29.2367,92551.0
2023-03-21 11:00:00,30.05,30.09,30.03,30.07,79778.0,29.2269,29.2658,29.2075,29.2464,79778.0
2023-03-21 11:05:00,30.07,30.08,30.01,30.04,79387.0,29.2464,29.2561,29.188,29.2172,79387.0
2023-03-21 11:10:00,30.03,30.03,29.95,29.96,46479.0,29.2075,29.2075,29.1297,29.1394,46479.0
2023-03-21 11:15:00,29.96,29.98,29.93,29.95,81792.0,29.1394,29.1588,29.1102,29.1297,81792.0
2023-03-21 11:20:00,29.95,29.96,29.88,29.88,79500.0,29.1297,29.1394,29.0616,29.0616,79500.0
2023-03-21 11:25:00,29.88,29.89,29.82,29.86,76350.0,29.0616,29.0713,29.0032,29.0421,76350.0
2023-03-21 11:30:00,29.86,29.91,29.81,29.82,123937.0,29.0421,29.0908,28.9935,29.0032,123937.0
2023-03-21 11:35:00,29.82,29.83,29.78,29.79,87956.0,29.0032,29.013,28.9643,28.974,87956.0
2023-03-21 11:40:00,29.8,29.91,29.8,29.89,165830.0,28.9838,29.0908,28.9838,29.0713,165830.0
2023-03-21 11:45:00,29.89,29.89,29.85,29.88,69156.0,29.0713,29.0713,29.0324,29.0616,69156.0
2023-03-21 11:50:00,29.88,29.89,29.79,29.8,58526.0,29.0616,29.0713,28.974,28.9838,58526.0
2023-03-21 11:55:00,29.8,29.86,29.79,29.86,53839.0,28.9838,29.0421,28.974,29.0421,53839.0
2023-03-21 12:00:00,29.86,29.88,29.81,29.82,41713.0,29.0421,29.0616,28.9935,29.0032,41713.0
2023-03-21 12:05:00,29.8,29.83,29.8,29.8,26472.0,28.9838,29.013,28.9838,28.9838,26472.0
2023-03-21 12:10:00,29.79,29.81,29.75,29.77,74708.0,28.974,28.9935,28.9351,28.9546,74708.0
2023-03-21 12:15:00,29.77,29.84,29.77,29.82,53446.0,28.9546,29.0227,28.9546,29.0032,53446.0
2023-03-21 12:20:00,29.81,29.81,29.74,29.77,59610.0,28.9935,28.9935,28.9254,28.9546,59610.0
2023-03-21 12:25:00,29.77,29.77,29.75,29.75,27464.0,28.9546,28.9546,28.9351,28.9351,27464.0
2023-03-21 12:30:00,29.75,29.78,29.7,29.77,98751.0,28.9351,28.9643,28.8865,28.9546,98751.0
2023-03-21 12:35:00,29.77,29.78,29.72,29.73,52983.0,28.9546,28.9643,28.906,28.9157,52983.0
2023-03-21 12:40:00,29.73,29.73,29.68,29.69,27825.0,28.9157,28.9157,28.8671,28.8768,27825.0
2023-03-21 12:45:00,29.7,29.72,29.68,29.69,38955.0,28.8865,28.906,28.8671,28.8768,38955.0
2023-03-21 12:50:00,29.7,29.75,29.7,29.75,71515.0,28.8865,28.9351,28.8865,28.9351,71515.0
2023-03-21 12:55:00,29.74,29.75,29.72,29.74,58736.0,28.9254,28.9351,28.906,28.9254,58736.0
2023-03-21 13:00:00,29.73,29.75,29.71,29.74,41326.0,28.9157,28.9351,28.8962,28.9254,41326.0
2023-03-21 13:05:00,29.74,29.77,29.71,29.71,31726.0,28.9254,28.9546,28.8962,28.8962,31726.0
2023-03-21 13:10:00,29.71,29.72,29.66,29.66,48778.0,28.8962,28.906,28.8476,28.8476,48778.0
2023-03-21 13:15:00,29.66,29.71,29.66,29.71,18422.0,28.8476,28.8962,28.8476,28.8962,18422.0
2023-03-21 13:20:00,29.71,29.74,29.71,29.72,31941.0,28.8962,28.9254,28.8962,28.906,31941.0
2023-03-21 13:25:00,29.72,29.73,29.65,29.67,43580.0,28.906,28.9157,28.8379,28.8573,43580.0
2023-03-21 13:30:00,29.68,29.71,29.66,29.71,43244.0,28.8671,28.8962,28.8476,28.8962,43244.0
2023-03-21 13:35:00,29.72,29.75,29.7,29.74,36166.0,28.906,28.9351,28.8865,28.9254,36166.0
2023-03-21 13:40:00,29.75,29.75,29.69,29.7,23526.0,28.9351,28.9351,28.8768,28.8865,23526.0
2023-03-21 13:45:00,29.7,29.72,29.7,29.72,39828.0,28.8865,28.906,28.8865,28.906,39828.0
2023-03-21 13:50:00,29.73,29.73,29.71,29.73,25169.0,28.9157,28.9157,28.8962,28.9157,25169.0
2023-03-21 13:55:00,29.73,29.77,29.71,29.77,33206.0,28.9157,28.9546,28.8962,28.9546,33206.0
2023-03-21 14:00:00,29.78,29.85,29.78,29.84,118025.0,28.9643,29.0324,28.9643,29.0227,118025.0
2023-03-21 14:05:00,29.84,29.89,29.84,29.89,35867.0,29.0227,29.0713,29.0227,29.0713,35867.0
2023-03-21 14:10:00,29.89,29.93,29.89,29.89,54829.0,29.0713,29.1102,29.0713,29.0713,54829.0
2023-03-21 14:15:00,29.89,29.89,29.86,29.86,12593.0,29.0713,29.0713,29.0421,29.0421,12593.0
2023-03-21 14:20:00,29.86,29.86,29.82,29.82,48855.0,29.0421,29.0421,29.0032,29.0032,48855.0
2023-03-21 14:25:00,29.81,29.83,29.81,29.82,28817.0,28.9935,29.013,28.9935,29.0032,28817.0
2023-03-21 14:30:00,29.83,29.84,29.78,29.78,46896.0,29.013,29.0227,28.9643,28.9643,46896.0
2023-03-21 14:35:00,29.77,29.77,29.75,29.76,28924.0,28.9546,28.9546,28.9351,28.9449,28924.0
2023-03-21 14:40:00,29.77,29.77,29.68,29.71,55462.0,28.9546,28.9546,28.8671,28.8962,55462.0
2023-03-21 14:45:00,29.72,29.74,29.71,29.72,45169.0,28.906,28.9254,28.8962,28.906,45169.0
2023-03-21 14:50:00,29.73,29.81,29.73,29.81,61818.0,28.9157,28.9935,28.9157,28.9935,61818.0
2023-03-21 14:55:00,29.82,29.91,29.82,29.91,78282.0,29.0032,29.0908,29.0032,29.0908,78282.0
2023-03-21 15:00:00,29.91,29.94,29.91,29.93,38211.0,29.0908,29.1199,29.0908,29.1102,38211.0
2023-03-21 15:05:00,29.94,29.94,29.88,29.91,35975.0,29.1199,29.1199,29.0616,29.0908,35975.0
2023-03-21 15:10:00,29.91,29.94,29.91,29.94,30253.0,29.0908,29.1199,29.0908,29.1199,30253.0
2023-03-21 15:15:00,29.93,29.96,29.91,29.96,28093.0,29.1102,29.1394,29.0908,29.1394,28093.0
2023-03-21 15:20:00,29.96,29.96,29.95,29.95,37357.0,29.1394,29.1394,29.1297,29.1297,37357.0
2023-03-21 15:25:00,29.94,29.98,29.92,29.93,59036.0,29.1199,29.1588,29.1005,29.1102,59036.0
2023-03-21 15:30:00,29.93,29.94,29.91,29.93,49105.0,29.1102,29.1199,29.0908,29.1102,49105.0
2023-03-21 15:35:00,29.94,29.99,29.94,29.98,84095.0,29.1199,29.1686,29.1199,29.1588,84095.0
2023-03-21 15:40:00,29.98,30.04,29.98,30.04,70975.0,29.1588,29.2172,29.1588,29.2172,70975.0
2023-03-21 15:45:00,30.04,30.07,30.04,30.07,61252.0,29.2172,29.2464,29.2172,29.2464,61252.0
2023-03-21 15:50:00,30.07,30.07,30.04,30.05,133649.0,29.2464,29.2464,29.2172,29.2269,133649.0
2023-03-21 15:55:00,30.05,30.05,29.98,29.99,338895.0,29.2269,29.2269,29.1588,29.1686,338895.0
2023-03-22 09:30:00,30.12,30.31,30.11,30.18,160777.0,29.295,29.4798,29.2853,29.3534,160777.0
2023-03-22 09:35:00,30.17,30.27,30.12,30.13,125878.0,29.3436,29.4409,29.295,29.3047,125878.0
2023-03-22 09:40:00,30.11,30.15,30.05,30.1,65172.0,29.2853,29.3242,29.2269,29.2756,65172.0
2023-03-22 09:45:00,30.09,30.15,30.05,30.14,96245.0,29.2658,29.3242,29.2269,29.3145,96245.0
2023-03-22 09:50:00,30.13,30.14,30.07,30.07,52869.0,29.3047,29.3145,29.2464,29.2464,52869.0
2023-03-22 09:55:00,30.07,30.16,30.05,30.16,60245.0,29.2464,29.3339,29.2269,29.3339,60245.0
2023-03-22 10:00:00,30.17,30.26,30.15,30.26,43902.0,29.3436,29.4312,29.3242,29.4312,43902.0
2023-03-22 10:05:00,30.27,30.28,30.24,30.27,29275.0,29.4409,29.4506,29.4117,29.4409,29275.0
2023-03-22 10:10:00,30.28,30.32,30.24,30.31,46447.0,29.4506,29.4895,29.4117,29.4798,46447.0
2023-03-22 10:15:00,30.32,30.39,30.32,30.32,56429.0,29.4895,29.5576,29.4895,29.4895,56429.0
2023-03-22 10:20:00,30.33,30.33,30.28,30.32,24123.0,29.4993,29.4993,29.4506,29.4895,24123.0
2023-03-22 10:25:00,30.32,30.32,30.29,30.3,18267.0,29.4895,29.4895,29.4604,29.4701,18267.0
2023-03-22 10:30:00,30.3,30.35,30.27,30.27,144582.0,29.4701,29.5187,29.4409,29.4409,144582.0
2023-03-22 10:35:00,30.27,30.29,30.25,30.28,79654.0,29.4409,29.4604,29.4214,29.4506,79654.0
2023-03-22 10:40:00,30.27,30.34,30.27,30.31,91471.0,29.4409,29.509,29.4409,29.4798,91471.0
2023-03-22 10:45:00,30.3,30.38,30.29,30.37,124116.0,29.4701,29.5479,29.4604,29.5382,124116.0
2023-03-22 10:50:00,30.37,30.41,30.37,30.4,146321.0,29.5382,29.5771,29.5382,29.5673,146321.0
2023-03-22 10:55:00,30.39,30.45,30.36,30.44,107066.0,29.5576,29.616,29.5284,29.6062,107066.0
2023-03-22 11:00:00,30.44,30.48,30.42,30.47,50834.0,29.6062,29.6451,29.5868,29.6354,50834.0
2023-03-22 11:05:00,30.48,30.51,30.46,30.48,49685.0,29.6451,29.6743,29.6257,29.6451,49685.0
2023-03-22 11:10:00,30.48,30.48,30.43,30.45,26375.0,29.6451,29.6451,29.5965,29.616,26375.0
2023-03-22 11:15:00,30.46,30.46,30.43,30.45,29537.0,29.6257,29.6257,29.5965,29.616,29537.0
2023-03-22 11:20:00,30.44,30.45,30.4,30.41,29260.0,29.6062,29.616,29.5673,29.5771,29260.0
2023-03-22 11:25:00,30.42,30.42,30.36,30.36,31412.0,29.5868,29.5868,29.5284,29.5284,31412.0
2023-03-22 11:30:00,30.36,30.36,30.32,30.32,25470.0,29.5284,29.5284,29.4895,29.4895,25470.0
2023-03-22 11:35:00,30.32,30.36,30.32,30.35,11707.0,29.4895,29.5284,29.4895,29.5187,11707.0
2023-03-22 11:40:00,30.35,30.36,30.32,30.32,17864.0,29.5187,29.5284,29.4895,29.4895,17864.0
2023-03-22 11:45:00,30.32,30.32,30.23,30.23,39659.0,29.4895,29.4895,29.402,29.402,39659.0
2023-03-22 11:50:00,30.23,30.25,30.2,30.23,22814.0,29.402,29.4214,29.3728,29.402,22814.0
2023-03-22 11:55:00,30.23,30.27,30.21,30.23,26325.0,29.402,29.4409,29.3825,29.402,26325.0
2023-03-22 12:00:00,30.25,30.27,30.23,30.25,23642.0,29.4214,29.4409,29.402,29.4214,23642.0
2023-03-22 12:05:00,30.24,30.24,30.15,30.15,46911.0,29.4117,29.4117,29.3242,29.3242,46911.0
2023-03-22 12:10:00,30.16,30.18,30.15,30.18,12971.0,29.3339,29.3534,29.3242,29.3534,12971.0
2023-03-22 12:15:00,30.18,30.19,30.15,30.15,15316.0,29.3534,29.3631,29.3242,29.3242,15316.0
2023-03-22 12:20:00,30.15,30.2,30.14,30.2,37379.0,29.3242,29.3728,29.3145,29.3728,37379.0
2023-03-22 12:25:00,30.19,30.2,30.19,30.2,50407.0,29.3631,29.3728,29.3631,29.3728,50407.0
2023-03-22 12:30:00,30.2,30.2,30.17,30.2,63187.0,29.3728,29.3728,29.3436,29.3728,63187.0
2023-03-22 12:35:00,30.2,30.2,30.17,30.2,70804.0,29.3728,29.3728,29.3436,29.3728,70804.0
2023-03-22 12:40:00,30.2,30.2,30.19,30.19,75209.0,29.3728,29.3728,29.3631,29.3631,75209.0
2023-03-22 12:45:00,30.2,30.2,30.19,30.19,60435.0,29.3728,29.3728,29.3631,29.3631,60435.0
2023-03-22 12:50:00,30.19,30.2,30.18,30.2,110558.0,29.3631,29.3728,29.3534,29.3728,110558.0
2023-03-22 12:55:00,30.2,30.29,30.2,30.26,30000.0,29.3728,29.4604,29.3728,29.4312,30000.0
2023-03-22 13:00:00,30.27,30.32,30.27,30.28,40486.0,29.4409,29.4895,29.4409,29.4506,40486.0
2023-03-22 13:05:00,30.28,30.28,30.24,30.25,15774.0,29.4506,29.4506,29.4117,29.4214,15774.0
2023-03-22 13:10:00,30.24,30.24,30.2,30.2,21665.0,29.4117,29.4117,29.3728,29.3728,21665.0
2023-03-22 13:15:00,30.2,30.21,30.18,30.21,42479.0,29.3728,29.3825,29.3534,29.3825,42479.0
2023-03-22 13:20:00,30.2,30.27,30.2,30.27,9895.0,29.3728,29.4409,29.3728,29.4409,9895.0
2023-03-22 13:25:00,30.26,30.31,30.25,30.3,87621.0,29.4312,29.4798,29.4214,29.4701,87621.0
2023-03-22 13:30:00,30.31,30.33,30.31,30.33,12455.0,29.4798,29.4993,29.4798,29.4993,12455.0
2023-03-22 13:35:00,30.34,30.34,30.28,30.29,31784.0,29.509,29.509,29.4506,29.4604,31784.0
2023-03-22 13:40:00,30.28,30.32,30.28,30.32,5151.0,29.4506,29.4895,29.4506,29.4895,5151.0
2023-03-22 13:45:00,30.32,30.34,30.32,30.33,22435.0,29.4895,29.509,29.4895,29.4993,22435.0
2023-03-22 13:50:00,30.32,30.34,30.3,30.3,15471.0,29.4895,29.509,29.4701,29.4701,15471.0
2023-03-22 13:55:00,30.29,30.3,30.23,30.23,21728.0,29.4604,29.4701,29.402,29.402,21728.0
2023-03-22 14:00:00,30.24,30.85,30.24,30.83,268932.0,29.4117,30.005,29.4117,29.9856,268932.0
2023-03-22 14:05:00,30.83,30.88,30.65,30.67,114101.0,29.9856,30.0342,29.8105,29.8299,114101.0
2023-03-22 14:10:00,30.69,30.72,30.49,30.49,128756.0,29.8494,29.8786,29.6549,29.6549,128756.0
2023-03-22 14:15:00,30.5,30.66,30.5,30.66,89915.0,29.6646,29.8202,29.6646,29.8202,89915.0
2023-03-22 14:20:00,30.66,30.66,30.57,30.6,68338.0,29.8202,29.8202,29.7327,29.7619,68338.0
2023-03-22 14:25:00,30.6,30.68,30.6,30.67,47340.0,29.7619,29.8397,29.7619,29.8299,47340.0
2023-03-22 14:30:00,30.66,30.7,30.6,30.67,159877.0,29.8202,29.8591,29.7619,29.8299,159877.0
2023-03-22 14:35:00,30.67,30.93,30.56,30.85,263514.0,29.8299,30.0828,29.723,30.005,263514.0
2023-03-22 14:40:00,30.86,31.14,30.86,31.01,245793.0,30.0147,30.2871,30.0147,30.1606,245793.0
2023-03-22 14:45:00,31.02,31.17,31.0,31.1,107465.0,30.1704,30.3162,30.1509,30.2482,107465.0
2023-03-22 14:50:00,31.1,31.18,31.04,31.09,162789.0,30.2482,30.326,30.1898,30.2384,162789.0
2023-03-22 14:55:00,31.07,31.1,30.83,30.85,201652.0,30.219,30.2482,29.9856,30.005,201652.0
2023-03-22 15:00:00,30.84,30.85,30.56,30.56,141727.0,29.9953,30.005,29.723,29.723,141727.0
2023-03-22 15:05:00,30.56,30.68,30.43,30.49,165459.0,29.723,29.8397,29.5965,29.6549,165459.0
2023-03-22 15:10:00,30.5,30.67,30.49,30.65,99481.0,29.6646,29.8299,29.6549,29.8105,99481.0
2023-03-22 15:15:00,30.65,30.77,30.6,30.76,116493.0,29.8105,29.9272,29.7619,29.9175,116493.0
2023-03-22 15:20:00,30.75,30.84,30.75,30.8,78733.0,29.9078,29.9953,29.9078,29.9564,78733.0
2023-03-22 15:25:00,30.8,30.9,30.8,30.87,47567.0,29.9564,30.0536,29.9564,30.0245,47567.0
2023-03-22 15:30:00,30.87,30.88,30.73,30.76,55558.0,30.0245,30.0342,29.8883,29.9175,55558.0
2023-03-22 15:35:00,30.76,30.76,30.66,30.69,75467.0,29.9175,29.9175,29.8202,29.8494,75467.0
2023-03-22 15:40:00,30.7,30.73,30.68,30.68,60097.0,29.8591,29.8883,29.8397,29.8397,60097.0
2023-03-22 15:45:00,30.67,30.69,30.63,30.64,68024.0,29.8299,29.8494,29.791,29.8008,68024.0
2023-03-22 15:50:00,30.64,30.69,30.62,30.64,148463.0,29.8008,29.8494,29.7813,29.8008,148463.0
2023-03-22 15:55:00,30.64,30.65,30.53,30.53,339468.0,29.8008,29.8105,29.6938,29.6938,339468.0
2023-03-23 09:30:00,30.89,30.97,30.65,30.72,238919.0,30.0439,30.1217,29.8105,29.8786,238919.0
2023-03-23 09:35:00,30.72,30.88,30.68,30.87,129892.0,29.8786,30.0342,29.8397,30.0245,129892.0
2023-03-23 09:40:00,30.87,30.93,30.81,30.84,42131.0,30.0245,30.0828,29.9661,29.9953,42131.0
2023-03-23 09:45:00,30.84,31.03,30.84,30.99,65413.0,29.9953,30.1801,29.9953,30.1412,65413.0
2023-03-23 09:50:00,30.98,31.18,30.98,31.13,70281.0,30.1315,30.326,30.1315,30.2773,70281.0
2023-03-23 09:55:00,31.13,31.19,31.12,31.18,53658.0,30.2773,30.3357,30.2676,30.326,53658.0
2023-03-23 10:00:00,31.19,31.24,31.15,31.16,100993.0,30.3357,30.3843,30.2968,30.3065,100993.0
2023-03-23 10:05:00,31.16,31.25,31.14,31.22,48624.0,30.3065,30.3941,30.2871,30.3649,48624.0
2023-03-23 10:10:00,31.23,31.27,31.2,31.24,240969.0,30.3746,30.4135,30.3454,30.3843,240969.0
2023-03-23 10:15:00,31.24,31.27,31.16,31.27,82052.0,30.3843,30.4135,30.3065,30.4135,82052.0
2023-03-23 10:20:00,31.27,31.32,31.25,31.31,22921.0,30.4135,30.4621,30.3941,30.4524,22921.0
2023-03-23 10:25:00,31.32,31.39,31.32,31.36,41405.0,30.4621,30.5302,30.4621,30.501,41405.0
2023-03-23 10:30:00,31.36,31.38,31.34,31.36,27962.0,30.501,30.5205,30.4816,30.501,27962.0
2023-03-23 10:35:00,31.35,31.38,31.24,31.24,42212.0,30.4913,30.5205,30.3843,30.3843,42212.0
2023-03-23 10:40:00,31.25,31.32,31.24,31.28,41676.0,30.3941,30.4621,30.3843,30.4232,41676.0
2023-03-23 10:45:00,31.29,31.32,31.27,31.28,35313.0,30.433,30.4621,30.4135,30.4232,35313.0
2023-03-23 10:50:00,31.29,31.3,31.25,31.26,24892.0,30.433,30.4427,30.3941,30.4038,24892.0
2023-03-23 10:55:00,31.26,31.29,31.23,31.24,34923.0,30.4038,30.433,30.3746,30.3843,34923.0
2023-03-23 11:00:00,31.23,31.25,31.2,31.22,36381.0,30.3746,30.3941,30.3454,30.3649,36381.0
2023-03-23 11:05:00,31.22,31.25,31.21,31.23,18079.0,30.3649,30.3941,30.3552,30.3746,18079.0
2023-03-23 11:10:00,31.24,31.34,31.24,31.32,43220.0,30.3843,30.4816,30.3843,30.4621,43220.0
2023-03-23 11:15:00,31.33,31.39,31.33,31.39,33928.0,30.4719,30.5302,30.4719,30.5302,33928.0
2023-03-23 11:20:00,31.39,31.47,31.36,31.46,58519.0,30.5302,30.608,30.501,30.5983,58519.0
2023-03-23 11:25:00,31.45,31.48,31.42,31.43,40041.0,30.5886,30.6178,30.5594,30.5691,40041.0
2023-03-23 11:30:00,31.43,31.48,31.43,31.47,34669.0,30.5691,30.6178,30.5691,30.608,34669.0
2023-03-23 11:35:00,31.46,31.54,31.46,31.52,125556.0,30.5983,30.6761,30.5983,30.6567,125556.0
2023-03-23 11:40:00,31.52,31.57,31.5,31.52,75863.0,30.6567,30.7053,30.6372,30.6567,75863.0
2023-03-23 11:45:00,31.51,31.51,31.4,31.4,73630.0,30.6469,30.6469,30.5399,30.5399,73630.0
2023-03-23 11:50:00,31.39,31.41,31.36,31.38,45440.0,30.5302,30.5497,30.501,30.5205,45440.0
2023-03-23 11:55:00,31.38,31.4,31.36,31.36,33438.0,30.5205,30.5399,30.501,30.501,33438.0
2023-03-23 12:00:00,31.36,31.36,31.31,31.35,42013.0,30.501,30.501,30.4524,30.4913,42013.0
2023-03-23 12:05:00,31.35,31.43,31.35,31.41,32350.0,30.4913,30.5691,30.4913,30.5497,32350.0
2023-03-23 12:10:00,31.41,31.5,31.4,31.47,47798.0,30.5497,30.6372,30.5399,30.608,47798.0
2023-03-23 12:15:00,31.47,31.52,31.46,31.5,42274.0,30.608,30.6567,30.5983,30.6372,42274.0
2023-03-23 12:20:00,31.5,31.57,31.49,31.56,58384.0,30.6372,30.7053,30.6275,30.6956,58384.0
2023-03-23 12:25:00,31.56,31.57,31.54,31.54,52988.0,30.6956,30.7053,30.6761,30.6761,52988.0
2023-03-23 12:30:00,31.54,31.59,31.51,31.59,45539.0,30.6761,30.7247,30.6469,30.7247,45539.0
2023-03-23 12:35:00,31.59,31.62,31.58,31.6,54601.0,30.7247,30.7539,30.715,30.7345,54601.0
2023-03-23 12:40:00,31.61,31.61,31.55,31.55,35790.0,30.7442,30.7442,30.6858,30.6858,35790.0
2023-03-23 12:45:00,31.56,31.57,31.53,31.55,72704.0,30.6956,30.7053,30.6664,30.6858,72704.0
2023-03-23 12:50:00,31.54,31.56,31.45,31.47,82542.0,30.6761,30.6956,30.5886,30.608,82542.0
2023-03-23 12:55:00,31.47,31.5,31.45,31.45,55523.0,30.608,30.6372,30.5886,30.5886,55523.0
2023-03-23 13:00:00,31.45,31.46,31.43,31.45,43956.0,30.5886,30.5983,30.5691,30.5886,43956.0
2023-03-23 13:05:00,31.44,31.48,31.43,31.47,43199.0,30.5789,30.6178,30.5691,30.608,43199.0
2023-03-23 13:10:00,31.46,31.46,31.39,31.39,37530.0,30.5983,30.5983,30.5302,30.5302,37530.0
2023-03-23 13:15:00,31.39,31.39,31.31,31.33,46851.0,30.5302,30.5302,30.4524,30.4719,46851.0
2023-03-23 13:20:00,31.32,31.42,31.3,31.41,55096.0,30.4621,30.5594,30.4427,30.5497,55096.0
2023-03-23 13:25:00,31.41,31.41,31.33,31.37,27630.0,30.5497,30.5497,30.4719,30.5108,27630.0
2023-03-23 13:30:00,31.38,31.43,31.37,31.41,56766.0,30.5205,30.5691,30.5108,30.5497,56766.0
2023-03-23 13:35:00,31.42,31.52,31.42,31.46,103607.0,30.5594,30.6567,30.5594,30.5983,103607.0
2023-03-23 13:40:00,31.47,31.54,31.47,31.53,35732.0,30.608,30.6761,30.608,30.6664,35732.0
2023-03-23 13:45:00,31.52,31.54,31.51,31.53,33999.0,30.6567,30.6761,30.6469,30.6664,33999.0
2023-03-23 13:50:00,31.53,31.53,31.49,31.49,18913.0,30.6664,30.6664,30.6275,30.6275,18913.0
2023-03-23 13:55:00,31.5,31.54,31.5,31.52,19660.0,30.6372,30.6761,30.6372,30.6567,19660.0
2023-03-23 14:00:00,31.53,31.57,31.53,31.55,40519.0,30.6664,30.7053,30.6664,30.6858,40519.0
2023-03-23 14:05:00,31.56,31.67,31.56,31.67,54050.0,30.6956,30.8026,30.6956,30.8026,54050.0
2023-03-23 14:10:00,31.68,31.7,31.65,31.69,66033.0,30.8123,30.8317,30.7831,30.822,66033.0
2023-03-23 14:15:00,31.7,31.7,31.62,31.62,62666.0,30.8317,30.8317,30.7539,30.7539,62666.0
2023-03-23 14:20:00,31.62,31.66,31.6,31.6,69313.0,30.7539,30.7928,30.7345,30.7345,69313.0
2023-03-23 14:25:00,31.61,31.62,31.55,31.55,27811.0,30.7442,30.7539,30.6858,30.6858,27811.0
2023-03-23 14:30:00,31.55,31.57,31.5,31.54,47382.0,30.6858,30.7053,30.6372,30.6761,47382.0
2023-03-23 14:35:00,31.54,31.55,31.5,31.54,60433.0,30.6761,30.6858,30.6372,30.6761,60433.0
2023-03-23 14:40:00,31.53,31.53,31.48,31.51,125619.0,30.6664,30.6664,30.6178,30.6469,125619.0
2023-03-23 14:45:00,31.51,31.53,31.45,31.46,49892.0,30.6469,30.6664,30.5886,30.5983,49892.0
2023-03-23 14:50:00,31.47,31.47,31.34,31.34,58598.0,30.608,30.608,30.4816,30.4816,58598.0
2023-03-23 14:55:00,31.34,31.34,31.18,31.22,95303.0,30.4816,30.4816,30.326,30.3649,95303.0
2023-03-23 15:00:00,31.22,31.32,31.11,31.29,150419.0,30.3649,30.4621,30.2579,30.433,150419.0
2023-03-23 15:05:00,31.3,31.36,31.27,31.35,87712.0,30.4427,30.501,30.4135,30.4913,87712.0
2023-03-23 15:10:00,31.36,31.38,31.31,31.31,58927.0,30.501,30.5205,30.4524,30.4524,58927.0
2023-03-23 15:15:00,31.32,31.33,31.26,31.26,38042.0,30.4621,30.4719,30.4038,30.4038,38042.0
2023-03-23 15:20:00,31.25,31.25,31.18,31.19,55724.0,30.3941,30.3941,30.326,30.3357,55724.0
2023-03-23 15:25:00,31.18,31.27,31.18,31.26,44368.0,30.326,30.4135,30.326,30.4038,44368.0
2023-03-23 15:30:00,31.26,31.34,31.25,31.32,48203.0,30.4038,30.4816,30.3941,30.4621,48203.0
2023-03-23 15:35:00,31.31,31.37,31.3,31.37,58274.0,30.4524,30.5108,30.4427,30.5108,58274.0
2023-03-23 15:40:00,31.36,31.36,31.27,31.27,98906.0,30.501,30.501,30.4135,30.4135,98906.0
2023-03-23 15:45:00,31.27,31.31,31.23,31.27,89013.0,30.4135,30.4524,30.3746,30.4135,89013.0
2023-03-23 15:50:00,31.28,31.38,31.28,31.3,93782.0,30.4232,30.5205,30.4232,30.4427,93782.0
2023-03-23 15:55:00,31.3,31.32,31.27,31.29,242051.0,30.4427,30.4621,30.4135,30.433,242051.0
2023-03-24 09:30:00,31.41,31.61,31.41,31.6,249717.0,30.5497,30.7442,30.5497,30.7345,249717.0
2023-03-24 09:35:00,31.6,31.61,31.38,31.45,156147.0,30.7345,30.7442,30.5205,30.5886,156147.0
2023-03-24 09:40:00,31.46,31.47,31.36,31.42,75235.0,30.5983,30.608,30.501,30.5594,75235.0
2023-03-24 09:45:00,31.42,31.45,31.24,31.38,270024.0,30.5594,30.5886,30.3843,30.5205,270024.0
2023-03-24 09:50:00,31.39,31.4,31.25,31.35,114717.0,30.5302,30.5399,30.3941,30.4913,114717.0
2023-03-24 09:55:00,31.34,31.34,31.16,31.18,118767.0,30.4816,30.4816,30.3065,30.326,118767.0
2023-03-24 10:00:00,31.17,31.27,31.11,31.27,122239.0,30.3162,30.4135,30.2579,30.4135,122239.0
2023-03-24 10:05:00,31.27,31.38,31.24,31.36,124520.0,30.4135,30.5205,30.3843,30.501,124520.0
2023-03-24 10:10:00,31.36,31.41,31.35,31.39,94142.0,30.501,30.5497,30.4913,30.5302,94142.0
2023-03-24 10:15:00,31.39,31.45,31.38,31.43,73352.0,30.5302,30.5886,30.5205,30.5691,73352.0
2023-03-24 10:20:00,31.44,31.48,31.43,31.48,63348.0,30.5789,30.6178,30.5691,30.6178,63348.0
2023-03-24 10:25:00,31.48,31.5,31.39,31.39,78947.0,30.6178,30.6372,30.5302,30.5302,78947.0
2023-03-24 10:30:00,31.4,31.41,31.34,31.41,66135.0,30.5399,30.5497,30.4816,30.5497,66135.0
2023-03-24 10:35:00,31.41,31.46,31.34,31.43,91276.0,30.5497,30.5983,30.4816,30.5691,91276.0
2023-03-24 10:40:00,31.43,31.55,31.43,31.54,47598.0,30.5691,30.6858,30.5691,30.6761,47598.0
2023-03-24 10:45:00,31.53,31.57,31.48,31.51,70558.0,30.6664,30.7053,30.6178,30.6469,70558.0
2023-03-24 10:50:00,31.51,31.54,31.5,31.52,29208.0,30.6469,30.6761,30.6372,30.6567,29208.0
2023-03-24 10:55:00,31.52,31.55,31.52,31.54,12234.0,30.6567,30.6858,30.6567,30.6761,12234.0
2023-03-24 11:00:00,31.54,31.62,31.52,31.58,79426.0,30.6761,30.7539,30.6567,30.715,79426.0
2023-03-24 11:05:00,31.58,31.59,31.5,31.52,65522.0,30.715,30.7247,30.6372,30.6567,65522.0
2023-03-24 11:10:00,31.52,31.52,31.43,31.44,31861.0,30.6567,30.6567,30.5691,30.5789,31861.0
2023-03-24 11:15:00,31.43,31.5,31.42,31.44,39590.0,30.5691,30.6372,30.5594,30.5789,39590.0
2023-03-24 11:20:00,31.44,31.46,31.4,31.46,42565.0,30.5789,30.5983,30.5399,30.5983,42565.0
2023-03-24 11:25:00,31.46,31.59,31.45,31.57,104518.0,30.5983,30.7247,30.5886,30.7053,104518.0
2023-03-24 11:30:00,31.58,31.66,31.57,31.59,135158.0,30.715,30.7928,30.7053,30.7247,135158.0
2023-03-24 11:35:00,31.59,31.63,31.57,31.58,55346.0,30.7247,30.7636,30.7053,30.715,55346.0
2023-03-24 11:40:00,31.59,31.61,31.56,31.57,70816.0,30.7247,30.7442,30.6956,30.7053,70816.0
2023-03-24 11:45:00,31.57,31.66,31.56,31.64,54441.0,30.7053,30.7928,30.6956,30.7734,54441.0
2023-03-24 11:50:00,31.64,31.73,31.64,31.7,80414.0,30.7734,30.8609,30.7734,30.8317,80414.0
2023-03-24 11:55:00,31.7,31.76,31.68,31.7,78283.0,30.8317,30.8901,30.8123,30.8317,78283.0
2023-03-24 12:00:00,31.69,31.71,31.64,31.66,89521.0,30.822,30.8415,30.7734,30.7928,89521.0
2023-03-24 12:05:00,31.67,31.73,31.66,31.73,50995.0,30.8026,30.8609,30.7928,30.8609,50995.0
2023-03-24 12:10:00,31.73,31.74,31.68,31.71,45115.0,30.8609,30.8706,30.8123,30.8415,45115.0
2023-03-24 12:15:00,31.71,31.75,31.7,31.73,34977.0,30.8415,30.8804,30.8317,30.8609,34977.0
2023-03-24 12:20:00,31.73,31.75,31.7,31.73,61192.0,30.8609,30.8804,30.8317,30.8609,61192.0
2023-03-24 12:25:00,31.73,31.76,31.64,31.66,215683.0,30.8609,30.8901,30.7734,30.7928,215683.0
2023-03-24 12:30:00,31.66,31.73,31.66,31.7,64053.0,30.7928,30.8609,30.7928,30.8317,64053.0
2023-03-24 12:35:00,31.7,31.73,31.69,31.7,65437.0,30.8317,30.8609,30.822,30.8317,65437.0
2023-03-24 12:40:00,31.7,31.74,31.7,31.73,64317.0,30.8317,30.8706,30.8317,30.8609,64317.0
2023-03-24 12:45:00,31.73,31.79,31.73,31.77,101427.0,30.8609,30.9193,30.8609,30.8998,101427.0
2023-03-24 12:50:00,31.77,31.78,31.75,31.77,46965.0,30.8998,30.9095,30.8804,30.8998,46965.0
2023-03-24 12:55:00,31.77,31.79,31.75,31.75,64384.0,30.8998,30.9193,30.8804,30.8804,64384.0
2023-03-24 13:00:00,31.76,31.79,31.72,31.73,45292.0,30.8901,30.9193,30.8512,30.8609,45292.0
2023-03-24 13:05:00,31.73,31.73,31.61,31.61,146430.0,30.8609,30.8609,30.7442,30.7442,146430.0
2023-03-24 13:10:00,31.6,31.63,31.59,31.63,66030.0,30.7345,30.7636,30.7247,30.7636,66030.0
2023-03-24 13:15:00,31.63,31.66,31.62,31.62,49245.0,30.7636,30.7928,30.7539,30.7539,49245.0
2023-03-24 13:20:00,31.61,31.63,31.53,31.53,89949.0,30.7442,30.7636,30.6664,30.6664,89949.0
2023-03-24 13:25:00,31.53,31.57,31.45,31.5,128741.0,30.6664,30.7053,30.5886,30.6372,128741.0
2023-03-24 13:30:00,31.5,31.51,31.43,31.45,85268.0,30.6372,30.6469,30.5691,30.5886,85268.0
2023-03-24 13:35:00,31.45,31.5,31.42,31.42,68222.0,30.5886,30.6372,30.5594,30.5594,68222.0
2023-03-24 13:40:00,31.41,31.41,31.36,31.39,44835.0,30.5497,30.5497,30.501,30.5302,44835.0
2023-03-24 13:45:00,31.38,31.43,31.37,31.42,49551.0,30.5205,30.5691,30.5108,30.5594,49551.0
2023-03-24 13:50:00,31.43,31.45,31.43,31.44,48063.0,30.5691,30.5886,30.5691,30.5789,48063.0
2023-03-24 13:55:00,31.45,31.45,31.43,31.43,26374.0,30.5886,30.5886,30.5691,30.5691,26374.0
2023-03-24 14:00:00,31.43,31.45,31.42,31.42,28009.0,30.5691,30.5886,30.5594,30.5594,28009.0
2023-03-24 14:05:00,31.41,31.46,31.4,31.45,42656.0,30.5497,30.5983,30.5399,30.5886,42656.0
2023-03-24 14:10:00,31.46,31.46,31.39,31.41,37261.0,30.5983,30.5983,30.5302,30.5497,37261.0
2023-03-24 14:15:00,31.4,31.41,31.38,31.41,51740.0,30.5399,30.5497,30.5205,30.5497,51740.0
2023-03-24 14:20:00,31.41,31.41,31.35,31.41,31796.0,30.5497,30.5497,30.4913,30.5497,31796.0
2023-03-24 14:25:00,31.41,31.41,31.38,31.41,25196.0,30.5497,30.5497,30.5205,30.5497,25196.0
2023-03-24 14:30:00,31.43,31.48,31.41,31.47,25239.0,30.5691,30.6178,30.5497,30.608,25239.0
2023-03-24 14:35:00,31.46,31.49,31.45,31.48,20811.0,30.5983,30.6275,30.5886,30.6178,20811.0
2023-03-24 14:40:00,31.49,31.51,31.48,31.51,45811.0,30.6275,30.6469,30.6178,30.6469,45811.0
2023-03-24 14:45:00,31.52,31.54,31.49,31.53,56170.0,30.6567,30.6761,30.6275,30.6664,56170.0
2023-03-24 14:50:00,31.52,31.52,31.49,31.5,23024.0,30.6567,30.6567,30.6275,30.6372,23024.0
2023-03-24 14:55:00,31.5,31.5,31.44,31.45,38310.0,30.6372,30.6372,30.5789,30.5886,38310.0
2023-03-24 15:00:00,31.46,31.46,31.43,31.45,22488.0,30.5983,30.5983,30.5691,30.5886,22488.0
2023-03-24 15:05:00,31.46,31.49,31.46,31.48,9405.0,30.5983,30.6275,30.5983,30.6178,9405.0
2023-03-24 15:10:00,31.48,31.5,31.45,31.48,16661.0,30.6178,30.6372,30.5886,30.6178,16661.0
2023-03-24 15:15:00,31.48,31.52,31.48,31.5,26411.0,30.6178,30.6567,30.6178,30.6372,26411.0
2023-03-24 15:20:00,31.5,31.53,31.48,31.5,32336.0,30.6372,30.6664,30.6178,30.6372,32336.0
2023-03-24 15:25:00,31.49,31.55,31.48,31.55,36260.0,30.6275,30.6858,30.6178,30.6858,36260.0
2023-03-24 15:30:00,31.54,31.56,31.52,31.52,29150.0,30.6761,30.6956,30.6567,30.6567,29150.0
2023-03-24 15:35:00,31.52,31.54,31.5,31.54,50444.0,30.6567,30.6761,30.6372,30.6761,50444.0
2023-03-24 15:40:00,31.54,31.54,31.45,31.46,58403.0,30.6761,30.6761,30.5886,30.5983,58403.0
2023-03-24 15:45:00,31.46,31.5,31.46,31.48,39569.0,30.5983,30.6372,30.5983,30.6178,39569.0
2023-03-24 15:50:00,31.48,31.52,31.48,31.52,41510.0,30.6178,30.6567,30.6178,30.6567,41510.0
2023-03-24 15:55:00,31.52,31.55,31.5,31.54,212345.0,30.6567,30.6858,30.6372,30.6761,212345.0
2023-03-27 09:30:00,30.88,31.03,30.75,30.95,591744.0,30.0342,30.1801,29.9078,30.1023,591744.0
2023-03-27 09:35:00,30.95,30.95,30.81,30.89,129969.0,30.1023,30.1023,29.9661,30.0439,129969.0
2023-03-27 09:40:00,30.89,31.01,30.87,30.92,118693.0,30.0439,30.1606,30.0245,30.0731,118693.0
2023-03-27 09:45:00,30.94,30.94,30.79,30.85,84991.0,30.0925,30.0925,29.9467,30.005,84991.0
2023-03-27 09:50:00,30.86,31.02,30.86,31.0,107564.0,30.0147,30.1704,30.0147,30.1509,107564.0
2023-03-27 09:55:00,30.99,31.1,30.98,31.1,57321.0,30.1412,30.2482,30.1315,30.2482,57321.0
2023-03-27 10:00:00,31.13,31.14,31.04,31.1,128015.0,30.2773,30.2871,30.1898,30.2482,128015.0
2023-03-27 10:05:00,31.09,31.1,31.05,31.08,59374.0,30.2384,30.2482,30.1995,30.2287,59374.0
2023-03-27 10:10:00,31.08,31.15,31.07,31.15,34729.0,30.2287,30.2968,30.219,30.2968,34729.0
2023-03-27 10:15:00,31.16,31.16,31.05,31.11,88096.0,30.3065,30.3065,30.1995,30.2579,88096.0
2023-03-27 10:20:00,31.12,31.2,31.11,31.18,95559.0,30.2676,30.3454,30.2579,30.326,95559.0
2023-03-27 10:25:00,31.19,31.32,31.19,31.3,73258.0,30.3357,30.4621,30.3357,30.4427,73258.0
2023-03-27 10:30:00,31.31,31.31,31.2,31.25,59063.0,30.4524,30.4524,30.3454,30.3941,59063.0
2023-03-27 10:35:00,31.27,31.29,31.23,31.28,81185.0,30.4135,30.433,30.3746,30.4232,81185.0
2023-03-27 10:40:00,31.29,31.3,31.25,31.3,27295.0,30.433,30.4427,30.3941,30.4427,27295.0
2023-03-27 10:45:00,31.3,31.34,31.27,31.31,55387.0,30.4427,30.4816,30.4135,30.4524,55387.0
2023-03-27 10:50:00,31.3,31.31,31.24,31.3,26851.0,30.4427,30.4524,30.3843,30.4427,26851.0
2023-03-27 10:55:00,31.3,31.3,31.26,31.28,24282.0,30.4427,30.4427,30.4038,30.4232,24282.0
2023-03-27 11:00:00,31.28,31.3,31.25,31.25,19568.0,30.4232,30.4427,30.3941,30.3941,19568.0
2023-03-27 11:05:00,31.24,31.3,31.23,31.3,13644.0,30.3843,30.4427,30.3746,30.4427,13644.0
2023-03-27 11:10:00,31.3,31.35,31.3,31.34,19376.0,30.4427,30.4913,30.4427,30.4816,19376.0
2023-03-27 11:15:00,31.34,31.38,31.3,31.38,34211.0,30.4816,30.5205,30.4427,30.5205,34211.0
2023-03-27 11:20:00,31.39,31.39,31.32,31.33,13783.0,30.5302,30.5302,30.4621,30.4719,13783.0
2023-03-27 11:25:00,31.33,31.36,31.29,31.34,14196.0,30.4719,30.501,30.433,30.4816,14196.0
2023-03-27 11:30:00,31.34,31.34,31.28,31.31,31839.0,30.4816,30.4816,30.4232,30.4524,31839.0
2023-03-27 11:35:00,31.3,31.34,31.29,31.34,6311.0,30.4427,30.4816,30.433,30.4816,6311.0
2023-03-27 11:40:00,31.34,31.4,31.34,31.4,9963.0,30.4816,30.5399,30.4816,30.5399,9963.0
2023-03-27 11:45:00,31.4,31.43,31.37,31.43,22830.0,30.5399,30.5691,30.5108,30.5691,22830.0
2023-03-27 11:50:00,31.42,31.42,31.37,31.38,82082.0,30.5594,30.5594,30.5108,30.5205,82082.0
2023-03-27 11:55:00,31.38,31.41,31.38,31.39,6798.0,30.5205,30.5497,30.5205,30.5302,6798.0
2023-03-27 12:00:00,31.4,31.46,31.4,31.45,19418.0,30.5399,30.5983,30.5399,30.5886,19418.0
2023-03-27 12:05:00,31.44,31.48,31.43,31.48,33990.0,30.5789,30.6178,30.5691,30.6178,33990.0
2023-03-27 12:10:00,31.48,31.49,31.45,31.49,29984.0,30.6178,30.6275,30.5886,30.6275,29984.0
2023-03-27 12:15:00,31.49,31.5,31.47,31.48,81200.0,30.6275,30.6372,30.608,30.6178,81200.0
2023-03-27 12:20:00,31.48,31.49,31.48,31.48,15053.0,30.6178,30.6275,30.6178,30.6178,15053.0
2023-03-27 12:25:00,31.48,31.48,31.43,31.43,36120.0,30.6178,30.6178,30.5691,30.5691,36120.0
2023-03-27 12:30:00,31.44,31.49,31.43,31.48,21957.0,30.5789,30.6275,30.5691,30.6178,21957.0
2023-03-27 12:35:00,31.48,31.5,31.48,31.49,32441.0,30.6178,30.6372,30.6178,30.6275,32441.0
2023-03-27 12:40:00,31.49,31.52,31.48,31.52,21658.0,30.6275,30.6567,30.6178,30.6567,21658.0
2023-03-27 12:45:00,31.52,31.52,31.48,31.48,50099.0,30.6567,30.6567,30.6178,30.6178,50099.0
2023-03-27 12:50:00,31.48,31.5,31.43,31.43,15817.0,30.6178,30.6372,30.5691,30.5691,15817.0
2023-03-27 12:55:00,31.44,31.44,31.37,31.41,46467.0,30.5789,30.5789,30.5108,30.5497,46467.0
2023-03-27 13:00:00,31.43,31.45,31.41,31.44,58623.0,30.5691,30.5886,30.5497,30.5789,58623.0
2023-03-27 13:05:00,31.44,31.44,31.39,31.4,24466.0,30.5789,30.5789,30.5302,30.5399,24466.0
2023-03-27 13:10:00,31.41,31.42,31.32,31.32,35029.0,30.5497,30.5594,30.4621,30.4621,35029.0
2023-03-27 13:15:00,31.33,31.4,31.33,31.4,41214.0,30.4719,30.5399,30.4719,30.5399,41214.0
2023-03-27 13:20:00,31.41,31.42,31.4,31.42,59085.0,30.5497,30.5594,30.5399,30.5594,59085.0
2023-03-27 13:25:00,31.43,31.43,31.4,31.4,10044.0,30.5691,30.5691,30.5399,30.5399,10044.0
2023-03-27 13:30:00,31.4,31.41,31.38,31.38,14342.0,30.5399,30.5497,30.5205,30.5205,14342.0
2023-03-27 13:35:00,31.37,31.37,31.34,31.36,37386.0,30.5108,30.5108,30.4816,30.501,37386.0
2023-03-27 13:40:00,31.36,31.38,31.34,31.35,13087.0,30.501,30.5205,30.4816,30.4913,13087.0
2023-03-27 13:45:00,31.35,31.38,31.33,31.38,8490.0,30.4913,30.5205,30.4719,30.5205,8490.0
2023-03-27 13:50:00,31.38,31.4,31.36,31.4,14472.0,30.5205,30.5399,30.501,30.5399,14472.0
2023-03-27 13:55:00,31.39,31.39,31.34,31.35,22273.0,30.5302,30.5302,30.4816,30.4913,22273.0
2023-03-27 14:00:00,31.36,31.37,31.35,31.37,10863.0,30.501,30.5108,30.4913,30.5108,10863.0
2023-03-27 14:05:00,31.36,31.38,31.34,31.34,37450.0,30.501,30.5205,30.4816,30.4816,37450.0
2023-03-27 14:10:00,31.34,31.34,31.33,31.33,6870.0,30.4816,30.4816,30.4719,30.4719,6870.0
2023-03-27 14:15:00,31.34,31.34,31.29,31.29,11376.0,30.4816,30.4816,30.433,30.433,11376.0
2023-03-27 14:20:00,31.3,31.33,31.29,31.33,14414.0,30.4427,30.4719,30.433,30.4719,14414.0
2023-03-27 14:25:00,31.33,31.33,31.29,31.3,24085.0,30.4719,30.4719,30.433,30.4427,24085.0
2023-03-27 14:30:00,31.31,31.35,31.31,31.35,7646.0,30.4524,30.4913,30.4524,30.4913,7646.0
2023-03-27 14:35:00,31.36,31.39,31.36,31.37,25504.0,30.501,30.5302,30.501,30.5108,25504.0
2023-03-27 14:40:00,31.38,31.43,31.38,31.43,27000.0,30.5205,30.5691,30.5205,30.5691,27000.0
2023-03-27 14:45:00,31.44,31.47,31.43,31.47,16389.0,30.5789,30.608,30.5691,30.608,16389.0
2023-03-27 14:50:00,31.46,31.46,31.44,31.45,32440.0,30.5983,30.5983,30.5789,30.5886,32440.0
2023-03-27 14:55:00,31.45,31.48,31.44,31.46,27517.0,30.5886,30.6178,30.5789,30.5983,27517.0
2023-03-27 15:00:00,31.46,31.49,31.46,31.47,84249.0,30.5983,30.6275,30.5983,30.608,84249.0
2023-03-27 15:05:00,31.47,31.51,31.47,31.49,39459.0,30.608,30.6469,30.608,30.6275,39459.0
2023-03-27 15:10:00,31.49,31.5,31.48,31.48,18269.0,30.6275,30.6372,30.6178,30.6178,18269.0
2023-03-27 15:15:00,31.47,31.5,31.46,31.46,23798.0,30.608,30.6372,30.5983,30.5983,23798.0
2023-03-27 15:20:00,31.46,31.48,31.45,31.48,12174.0,30.5983,30.6178,30.5886,30.6178,12174.0
2023-03-27 15:25:00,31.48,31.5,31.45,31.47,18433.0,30.6178,30.6372,30.5886,30.608,18433.0
2023-03-27 15:30:00,31.47,31.47,31.44,31.45,50165.0,30.608,30.608,30.5789,30.5886,50165.0
2023-03-27 15:35:00,31.45,31.48,31.44,31.47,14070.0,30.5886,30.6178,30.5789,30.608,14070.0
2023-03-27 15:40:00,31.47,31.5,31.47,31.5,10234.0,30.608,30.6372,30.608,30.6372,10234.0
2023-03-27 15:45:00,31.5,31.52,31.48,31.48,60075.0,30.6372,30.6567,30.6178,30.6178,60075.0
2023-03-27 15:50:00,31.48,31.53,31.47,31.53,49295.0,30.6178,30.6664,30.608,30.6664,49295.0
2023-03-27 15:55:00,31.53,31.55,31.52,31.53,103818.0,30.6664,30.6858,30.6567,30.6664,103818.0
2023-03-28 09:30:00,31.7,31.74,31.59,31.64,194727.0,30.8317,30.8706,30.7247,30.7734,194727.0
2023-03-28 09:35:00,31.64,31.72,31.61,31.65,48683.0,30.7734,30.8512,30.7442,30.7831,48683.0
2023-03-28 09:40:00,31.66,31.66,31.46,31.46,69255.0,30.7928,30.7928,30.5983,30.5983,69255.0
2023-03-28 09:45:00,31.48,31.57,31.43,31.57,76074.0,30.6178,30.7053,30.5691,30.7053,76074.0
2023-03-28 09:50:00,31.57,31.65,31.54,31.56,54996.0,30.7053,30.7831,30.6761,30.6956,54996.0
2023-03-28 09:55:00,31.56,31.6,31.51,31.52,37344.0,30.6956,30.7345,30.6469,30.6567,37344.0
2023-03-28 10:00:00,31.52,31.59,31.5,31.59,37627.0,30.6567,30.7247,30.6372,30.7247,37627.0
2023-03-28 10:05:00,31.59,31.63,31.53,31.55,55498.0,30.7247,30.7636,30.6664,30.6858,55498.0
2023-03-28 10:10:00,31.56,31.59,31.54,31.56,59262.0,30.6956,30.7247,30.6761,30.6956,59262.0
2023-03-28 10:15:00,31.56,31.56,31.45,31.51,56819.0,30.6956,30.6956,30.5886,30.6469,56819.0
2023-03-28 10:20:00,31.52,31.65,31.5,31.63,49589.0,30.6567,30.7831,30.6372,30.7636,49589.0
2023-03-28 10:25:00,31.62,31.72,31.62,31.68,44801.0,30.7539,30.8512,30.7539,30.8123,44801.0
2023-03-28 10:30:00,31.68,31.81,31.68,31.81,52516.0,30.8123,30.9387,30.8123,30.9387,52516.0
2023-03-28 10:35:00,31.82,31.88,31.72,31.73,136868.0,30.9484,31.0068,30.8512,30.8609,136868.0
2023-03-28 10:40:00,31.73,31.8,31.72,31.78,54282.0,30.8609,30.929,30.8512,30.9095,54282.0
2023-03-28 10:45:00,31.78,31.81,31.75,31.78,34626.0,30.9095,30.9387,30.8804,30.9095,34626.0
2023-03-28 10:50:00,31.79,31.85,31.79,31.83,18719.0,30.9193,30.9776,30.9193,30.9582,18719.0
2023-03-28 10:55:00,31.83,31.87,31.81,31.87,48406.0,30.9582,30.9971,30.9387,30.9971,48406.0
2023-03-28 11:00:00,31.87,31.93,31.87,31.93,26932.0,30.9971,31.0554,30.9971,31.0554,26932.0
2023-03-28 11:05:00,31.93,31.96,31.9,31.96,35174.0,31.0554,31.0846,31.0263,31.0846,35174.0
2023-03-28 11:10:00,31.95,31.98,31.92,31.98,79719.0,31.0749,31.1041,31.0457,31.1041,79719.0
2023-03-28 11:15:00,31.98,31.98,31.93,31.93,35640.0,31.1041,31.1041,31.0554,31.0554,35640.0
2023-03-28 11:20:00,31.93,31.96,31.91,31.91,39041.0,31.0554,31.0846,31.036,31.036,39041.0
2023-03-28 11:25:00,31.92,31.93,31.89,31.89,17747.0,31.0457,31.0554,31.0165,31.0165,17747.0
2023-03-28 11:30:00,31.89,31.98,31.87,31.98,101198.0,31.0165,31.1041,30.9971,31.1041,101198.0
2023-03-28 11:35:00,31.98,32.02,31.95,32.0,60269.0,31.1041,31.143,31.0749,31.1235,60269.0
2023-03-28 11:40:00,32.0,32.01,31.98,32.0,20679.0,31.1235,31.1332,31.1041,31.1235,20679.0
2023-03-28 11:45:00,32.0,32.05,32.0,32.05,27464.0,31.1235,31.1721,31.1235,31.1721,27464.0
2023-03-28 11:50:00,32.05,32.08,32.05,32.06,34160.0,31.1721,31.2013,31.1721,31.1819,34160.0
2023-03-28 11:55:00,32.06,32.06,31.99,32.0,20796.0,31.1819,31.1819,31.1138,31.1235,20796.0
2023-03-28 12:00:00,32.01,32.03,32.01,32.02,18622.0,31.1332,31.1527,31.1332,31.143,18622.0
2023-03-28 12:05:00,32.03,32.06,32.03,32.05,21327.0,31.1527,31.1819,31.1527,31.1721,21327.0
2023-03-28 12:10:00,32.04,32.04,31.91,31.93,49655.0,31.1624,31.1624,31.036,31.0554,49655.0
2023-03-28 12:15:00,31.94,31.97,31.94,31.97,22217.0,31.0652,31.0943,31.0652,31.0943,22217.0
2023-03-28 12:20:00,31.97,32.02,31.97,31.99,26715.0,31.0943,31.143,31.0943,31.1138,26715.0
2023-03-28 12:25:00,31.98,31.99,31.97,31.98,26910.0,31.1041,31.1138,31.0943,31.1041,26910.0
2023-03-28 12:30:00,31.98,32.03,31.97,32.03,26546.0,31.1041,31.1527,31.0943,31.1527,26546.0
2023-03-28 12:35:00,32.02,32.04,32.0,32.04,25060.0,31.143,31.1624,31.1235,31.1624,25060.0
2023-03-28 12:40:00,32.04,32.05,32.03,32.03,37427.0,31.1624,31.1721,31.1527,31.1527,37427.0
2023-03-28 12:45:00,32.04,32.04,32.01,32.01,36006.0,31.1624,31.1624,31.1332,31.1332,36006.0
2023-03-28 12:50:00,32.01,32.05,32.0,32.05,39863.0,31.1332,31.1721,31.1235,31.1721,39863.0
2023-03-28 12:55:00,32.05,32.06,32.05,32.06,18367.0,31.1721,31.1819,31.1721,31.1819,18367.0
2023-03-28 13:00:00,32.05,32.07,32.05,32.07,39814.0,31.1721,31.1916,31.1721,31.1916,39814.0
2023-03-28 13:05:00,32.08,32.08,32.05,32.07,33257.0,31.2013,31.2013,31.1721,31.1916,33257.0
2023-03-28 13:10:00,32.06,32.08,32.05,32.07,26847.0,31.1819,31.2013,31.1721,31.1916,26847.0
2023-03-28 13:15:00,32.08,32.16,32.08,32.15,53704.0,31.2013,31.2791,31.2013,31.2694,53704.0
2023-03-28 13:20:00,32.15,32.15,32.1,32.11,45027.0,31.2694,31.2694,31.2208,31.2305,45027.0
2023-03-28 13:25:00,32.12,32.14,32.11,32.12,34674.0,31.2402,31.2597,31.2305,31.2402,34674.0
2023-03-28 13:30:00,32.12,32.15,32.12,32.15,80753.0,31.2402,31.2694,31.2402,31.2694,80753.0
2023-03-28 13:35:00,32.15,32.17,32.13,32.17,31760.0,31.2694,31.2889,31.25,31.2889,31760.0
2023-03-28 13:40:00,32.17,32.24,32.17,32.23,113852.0,31.2889,31.3569,31.2889,31.3472,113852.0
2023-03-28 13:45:00,32.24,32.24,32.2,32.24,78854.0,31.3569,31.3569,31.318,31.3569,78854.0
2023-03-28 13:50:00,32.24,32.25,32.2,32.2,72792.0,31.3569,31.3667,31.318,31.318,72792.0
2023-03-28 13:55:00,32.2,32.22,32.19,32.2,32876.0,31.318,31.3375,31.3083,31.318,32876.0
2023-03-28 14:00:00,32.2,32.2,32.15,32.17,78117.0,31.318,31.318,31.2694,31.2889,78117.0
2023-03-28 14:05:00,32.18,32.2,32.16,32.18,35130.0,31.2986,31.318,31.2791,31.2986,35130.0
2023-03-28 14:10:00,32.18,32.18,32.17,32.18,19665.0,31.2986,31.2986,31.2889,31.2986,19665.0
2023-03-28 14:15:00,32.17,32.17,32.11,32.11,37086.0,31.2889,31.2889,31.2305,31.2305,37086.0
2023-03-28 14:20:00,32.12,32.12,32.1,32.12,30677.0,31.2402,31.2402,31.2208,31.2402,30677.0
2023-03-28 14:25:00,32.12,32.15,32.12,32.12,31329.0,31.2402,31.2694,31.2402,31.2402,31329.0
2023-03-28 14:30:00,32.12,32.14,32.1,32.13,55300.0,31.2402,31.2597,31.2208,31.25,55300.0
2023-03-28 14:35:00,32.14,32.14,32.11,32.13,55726.0,31.2597,31.2597,31.2305,31.25,55726.0
2023-03-28 14:40:00,32.13,32.17,32.13,32.16,76513.0,31.25,31.2889,31.25,31.2791,76513.0
2023-03-28 14:45:00,32.17,32.18,32.15,32.18,34859.0,31.2889,31.2986,31.2694,31.2986,34859.0
2023-03-28 14:50:00,32.18,32.22,32.18,32.22,34561.0,31.2986,31.3375,31.2986,31.3375,34561.0
2023-03-28 14:55:00,32.21,32.27,32.21,32.24,60159.0,31.3278,31.3861,31.3278,31.3569,60159.0
2023-03-28 15:00:00,32.25,32.27,32.24,32.27,52195.0,31.3667,31.3861,31.3569,31.3861,52195.0
2023-03-28 15:05:00,32.27,32.27,32.24,32.25,69020.0,31.3861,31.3861,31.3569,31.3667,69020.0
2023-03-28 15:10:00,32.25,32.28,32.25,32.26,59924.0,31.3667,31.3958,31.3667,31.3764,59924.0
2023-03-28 15:15:00,32.27,32.27,32.24,32.26,55329.0,31.3861,31.3861,31.3569,31.3764,55329.0
2023-03-28 15:20:00,32.26,32.3,32.26,32.3,73016.0,31.3764,31.4153,31.3764,31.4153,73016.0
2023-03-28 15:25:00,32.3,32.31,32.27,32.28,59491.0,31.4153,31.425,31.3861,31.3958,59491.0
2023-03-28 15:30:00,32.27,32.34,32.27,32.34,72407.0,31.3861,31.4542,31.3861,31.4542,72407.0
2023-03-28 15:35:00,32.34,32.35,32.28,32.3,63398.0,31.4542,31.4639,31.3958,31.4153,63398.0
2023-03-28 15:40:00,32.3,32.34,32.3,32.3,178152.0,31.4153,31.4542,31.4153,31.4153,178152.0
2023-03-28 15:45:00,32.3,32.32,32.27,32.27,59294.0,31.4153,31.4347,31.3861,31.3861,59294.0
2023-03-28 15:50:00,32.27,32.3,32.27,32.27,98794.0,31.3861,31.4153,31.3861,31.3861,98794.0
2023-03-28 15:55:00,32.27,32.32,32.23,32.31,467248.0,31.3861,31.4347,31.3472,31.425,467248.0
2023-03-29 09:30:00,32.0,32.02,31.88,32.01,235589.0,31.1235,31.143,31.0068,31.1332,235589.0
2023-03-29 09:35:00,32.0,32.07,31.98,32.04,51341.0,31.1235,31.1916,31.1041,31.1624,51341.0
2023-03-29 09:40:00,32.04,32.13,32.02,32.12,93155.0,31.1624,31.25,31.143,31.2402,93155.0
2023-03-29 09:45:00,32.12,32.2,32.08,32.12,62023.0,31.2402,31.318,31.2013,31.2402,62023.0
2023-03-29 09:50:00,32.12,32.21,32.1,32.18,47678.0,31.2402,31.3278,31.2208,31.2986,47678.0
2023-03-29 09:55:00,32.17,32.23,32.15,32.19,46258.0,31.2889,31.3472,31.2694,31.3083,46258.0
2023-03-29 10:00:00,32.18,32.19,32.09,32.16,59941.0,31.2986,31.3083,31.211,31.2791,59941.0
2023-03-29 10:05:00,32.15,32.16,32.06,32.16,65417.0,31.2694,31.2791,31.1819,31.2791,65417.0
2023-03-29 10:10:00,32.17,32.21,32.15,32.2,15374.0,31.2889,31.3278,31.2694,31.318,15374.0
2023-03-29 10:15:00,32.2,32.2,32.14,32.16,21214.0,31.318,31.318,31.2597,31.2791,21214.0
2023-03-29 10:20:00,32.17,32.22,32.17,32.22,21923.0,31.2889,31.3375,31.2889,31.3375,21923.0
2023-03-29 10:25:00,32.21,32.22,32.16,32.18,47997.0,31.3278,31.3375,31.2791,31.2986,47997.0
2023-03-29 10:30:00,32.19,32.25,32.19,32.22,45881.0,31.3083,31.3667,31.3083,31.3375,45881.0
2023-03-29 10:35:00,32.22,32.28,32.21,32.23,47379.0,31.3375,31.3958,31.3278,31.3472,47379.0
2023-03-29 10:40:00,32.25,32.28,32.19,32.28,40615.0,31.3667,31.3958,31.3083,31.3958,40615.0
2023-03-29 10:45:00,32.28,32.3,32.24,32.27,43044.0,31.3958,31.4153,31.3569,31.3861,43044.0
2023-03-29 10:50:00,32.26,32.37,32.26,32.31,52223.0,31.3764,31.4834,31.3764,31.425,52223.0
2023-03-29 10:55:00,32.32,32.33,32.23,32.25,40598.0,31.4347,31.4445,31.3472,31.3667,40598.0
2023-03-29 11:00:00,32.25,32.25,32.2,32.21,25650.0,31.3667,31.3667,31.318,31.3278,25650.0
2023-03-29 11:05:00,32.2,32.21,32.08,32.1,30593.0,31.318,31.3278,31.2013,31.2208,30593.0
2023-03-29 11:10:00,32.09,32.1,32.02,32.03,30336.0,31.211,31.2208,31.143,31.1527,30336.0
2023-03-29 11:15:00,32.04,32.06,31.99,32.05,45492.0,31.1624,31.1819,31.1138,31.1721,45492.0
2023-03-29 11:20:00,32.05,32.12,32.03,32.05,31579.0,31.1721,31.2402,31.1527,31.1721,31579.0
2023-03-29 11:25:00,32.05,32.12,32.03,32.1,16449.0,31.1721,31.2402,31.1527,31.2208,16449.0
2023-03-29 11:30:00,32.09,32.16,32.09,32.12,52083.0,31.211,31.2791,31.211,31.2402,52083.0
2023-03-29 11:35:00,32.12,32.15,32.12,32.13,18871.0,31.2402,31.2694,31.2402,31.25,18871.0
2023-03-29 11:40:00,32.13,32.15,32.12,32.13,38423.0,31.25,31.2694,31.2402,31.25,38423.0
2023-03-29 11:45:00,32.13,32.15,32.12,32.12,27357.0,31.25,31.2694,31.2402,31.2402,27357.0
2023-03-29 11:50:00,32.13,32.13,32.03,32.03,26343.0,31.25,31.25,31.1527,31.1527,26343.0
2023-03-29 11:55:00,32.02,32.05,31.99,32.0,29708.0,31.143,31.1721,31.1138,31.1235,29708.0
2023-03-29 12:00:00,32.0,32.04,32.0,32.0,25785.0,31.1235,31.1624,31.1235,31.1235,25785.0
2023-03-29 12:05:00,32.0,32.05,31.99,32.04,16964.0,31.1235,31.1721,31.1138,31.1624,16964.0
2023-03-29 12:10:00,32.04,32.06,32.02,32.03,18081.0,31.1624,31.1819,31.143,31.1527,18081.0
2023-03-29 12:15:00,32.04,32.05,32.01,32.01,11877.0,31.1624,31.1721,31.1332,31.1332,11877.0
2023-03-29 12:20:00,32.02,32.02,31.95,31.95,24628.0,31.143,31.143,31.0749,31.0749,24628.0
2023-03-29 12:25:00,31.95,31.95,31.9,31.92,31385.0,31.0749,31.0749,31.0263,31.0457,31385.0
2023-03-29 12:30:00,31.91,31.95,31.91,31.94,16983.0,31.036,31.0749,31.036,31.0652,16983.0
2023-03-29 12:35:00,31.95,32.01,31.95,32.0,22967.0,31.0749,31.1332,31.0749,31.1235,22967.0
2023-03-29 12:40:00,31.99,31.99,31.95,31.95,7566.0,31.1138,31.1138,31.0749,31.0749,7566.0
2023-03-29 12:45:00,31.95,32.02,31.95,32.01,17631.0,31.0749,31.143,31.0749,31.1332,17631.0
2023-03-29 12:50:00,32.01,32.05,32.01,32.05,11353.0,31.1332,31.1721,31.1332,31.1721,11353.0
2023-03-29 12:55:00,32.05,32.07,32.04,32.07,12147.0,31.1721,31.1916,31.1624,31.1916,12147.0
2023-03-29 13:00:00,32.07,32.08,32.04,32.06,17921.0,31.1916,31.2013,31.1624,31.1819,17921.0
2023-03-29 13:05:00,32.07,32.07,32.04,32.05,20385.0,31.1916,31.1916,31.1624,31.1721,20385.0
2023-03-29 13:10:00,32.04,32.04,32.0,32.01,25833.0,31.1624,31.1624,31.1235,31.1332,25833.0
2023-03-29 13:15:00,32.02,32.02,31.98,31.98,15559.0,31.143,31.143,31.1041,31.1041,15559.0
2023-03-29 13:20:00,31.98,31.98,31.93,31.93,20985.0,31.1041,31.1041,31.0554,31.0554,20985.0
2023-03-29 13:25:00,31.93,32.0,31.93,31.99,10283.0,31.0554,31.1235,31.0554,31.1138,10283.0
2023-03-29 13:30:00,32.02,32.05,32.02,32.05,5550.0,31.143,31.1721,31.143,31.1721,5550.0
2023-03-29 13:35:00,32.04,32.07,32.02,32.06,12901.0,31.1624,31.1916,31.143,31.1819,12901.0
2023-03-29 13:40:00,32.07,32.08,32.06,32.06,3672.0,31.1916,31.2013,31.1819,31.1819,3672.0
2023-03-29 13:45:00,32.07,32.07,32.03,32.05,11781.0,31.1916,31.1916,31.1527,31.1721,11781.0
2023-03-29 13:50:00,32.05,32.05,32.04,32.05,2771.0,31.1721,31.1721,31.1624,31.1721,2771.0
2023-03-29 13:55:00,32.04,32.06,32.04,32.06,10998.0,31.1624,31.1819,31.1624,31.1819,10998.0
2023-03-29 14:00:00,32.06,32.07,32.02,32.04,10131.0,31.1819,31.1916,31.143,31.1624,10131.0
2023-03-29 14:05:00,32.05,32.06,32.05,32.05,14709.0,31.1721,31.1819,31.1721,31.1721,14709.0
2023-03-29 14:10:00,32.06,32.11,32.06,32.1,15700.0,31.1819,31.2305,31.1819,31.2208,15700.0
2023-03-29 14:15:00,32.09,32.09,32.05,32.05,26082.0,31.211,31.211,31.1721,31.1721,26082.0
2023-03-29 14:20:00,32.05,32.08,32.04,32.08,41279.0,31.1721,31.2013,31.1624,31.2013,41279.0
2023-03-29 14:25:00,32.08,32.08,32.06,32.07,8794.0,31.2013,31.2013,31.1819,31.1916,8794.0
2023-03-29 14:30:00,32.07,32.09,32.06,32.06,20743.0,31.1916,31.211,31.1819,31.1819,20743.0
2023-03-29 14:35:00,32.06,32.08,32.02,32.04,8255.0,31.1819,31.2013,31.143,31.1624,8255.0
2023-03-29 14:40:00,32.03,32.08,32.01,32.06,16183.0,31.1527,31.2013,31.1332,31.1819,16183.0
2023-03-29 14:45:00,32.06,32.07,32.06,32.07,6146.0,31.1819,31.1916,31.1819,31.1916,6146.0
2023-03-29 14:50:00,32.07,32.07,32.02,32.02,35780.0,31.1916,31.1916,31.143,31.143,35780.0
2023-03-29 14:55:00,32.03,32.05,32.03,32.05,65840.0,31.1527,31.1721,31.1527,31.1721,65840.0
2023-03-29 15:00:00,32.05,32.05,32.02,32.05,65773.0,31.1721,31.1721,31.143,31.1721,65773.0
2023-03-29 15:05:00,32.06,32.08,32.03,32.07,56006.0,31.1819,31.2013,31.1527,31.1916,56006.0
2023-03-29 15:10:00,32.07,32.09,32.07,32.08,30158.0,31.1916,31.211,31.1916,31.2013,30158.0
2023-03-29 15:15:00,32.08,32.1,32.08,32.09,32886.0,31.2013,31.2208,31.2013,31.211,32886.0
2023-03-29 15:20:00,32.09,32.09,32.05,32.05,34790.0,31.211,31.211,31.1721,31.1721,34790.0
2023-03-29 15:25:00,32.06,32.07,32.02,32.04,94137.0,31.1819,31.1916,31.143,31.1624,94137.0
2023-03-29 15:30:00,32.03,32.05,32.01,32.01,32693.0,31.1527,31.1721,31.1332,31.1332,32693.0
2023-03-29 15:35:00,32.0,32.01,32.0,32.01,18572.0,31.1235,31.1332,31.1235,31.1332,18572.0
2023-03-29 15:40:00,32.02,32.02,31.99,32.0,83165.0,31.143,31.143,31.1138,31.1235,83165.0
2023-03-29 15:45:00,32.01,32.03,31.99,32.03,54818.0,31.1332,31.1527,31.1138,31.1527,54818.0
2023-03-29 15:50:00,32.03,32.08,32.03,32.08,36109.0,31.1527,31.2013,31.1527,31.2013,36109.0
2023-03-29 15:55:00,32.07,32.09,32.02,32.04,207997.0,31.1916,31.211,31.143,31.1624,207997.0
2023-03-30 09:30:00,32.36,32.44,32.22,32.25,258302.0,31.4737,31.5515,31.3375,31.3667,258302.0
2023-03-30 09:35:00,32.25,32.34,32.16,32.17,99203.0,31.3667,31.4542,31.2791,31.2889,99203.0
2023-03-30 09:40:00,32.17,32.21,32.14,32.18,145624.0,31.2889,31.3278,31.2597,31.2986,145624.0
2023-03-30 09:45:00,32.19,32.29,32.18,32.26,64450.0,31.3083,31.4056,31.2986,31.3764,64450.0
2023-03-30 09:50:00,32.26,32.38,32.25,32.34,48429.0,31.3764,31.4931,31.3667,31.4542,48429.0
2023-03-30 09:55:00,32.34,32.34,32.23,32.24,26656.0,31.4542,31.4542,31.3472,31.3569,26656.0
2023-03-30 10:00:00,32.22,32.23,32.17,32.18,42532.0,31.3375,31.3472,31.2889,31.2986,42532.0
2023-03-30 10:05:00,32.18,32.21,32.11,32.15,24149.0,31.2986,31.3278,31.2305,31.2694,24149.0
2023-03-30 10:10:00,32.15,32.21,32.15,32.16,45085.0,31.2694,31.3278,31.2694,31.2791,45085.0
2023-03-30 10:15:00,32.17,32.28,32.15,32.28,56192.0,31.2889,31.3958,31.2694,31.3958,56192.0
2023-03-30 10:20:00,32.28,32.29,32.25,32.28,39154.0,31.3958,31.4056,31.3667,31.3958,39154.0
2023-03-30 10:25:00,32.29,32.33,32.22,32.22,30381.0,31.4056,31.4445,31.3375,31.3375,30381.0
2023-03-30 10:30:00,32.22,32.3,32.2,32.29,22232.0,31.3375,31.4153,31.318,31.4056,22232.0
2023-03-30 10:35:00,32.3,32.31,32.26,32.31,15209.0,31.4153,31.425,31.3764,31.425,15209.0
2023-03-30 10:40:00,32.31,32.36,32.31,32.31,34581.0,31.425,31.4737,31.425,31.425,34581.0
2023-03-30 10:45:00,32.3,32.37,32.28,32.36,40688.0,31.4153,31.4834,31.3958,31.4737,40688.0
2023-03-30 10:50:00,32.37,32.37,32.31,32.33,27535.0,31.4834,31.4834,31.425,31.4445,27535.0
2023-03-30 10:55:00,32.34,32.39,32.34,32.38,18996.0,31.4542,31.5028,31.4542,31.4931,18996.0
2023-03-30 11:00:00,32.39,32.4,32.33,32.4,23568.0,31.5028,31.5126,31.4445,31.5126,23568.0
2023-03-30 11:05:00,32.41,32.46,32.4,32.46,32853.0,31.5223,31.5709,31.5126,31.5709,32853.0
2023-03-30 11:10:00,32.46,32.52,32.45,32.5,38245.0,31.5709,31.6293,31.5612,31.6098,38245.0
2023-03-30 11:15:00,32.51,32.53,32.49,32.5,51961.0,31.6195,31.639,31.6001,31.6098,51961.0
2023-03-30 11:20:00,32.5,32.5,32.44,32.48,26544.0,31.6098,31.6098,31.5515,31.5904,26544.0
2023-03-30 11:25:00,32.47,32.47,32.44,32.47,37215.0,31.5806,31.5806,31.5515,31.5806,37215.0
2023-03-30 11:30:00,32.48,32.51,32.47,32.51,32603.0,31.5904,31.6195,31.5806,31.6195,32603.0
2023-03-30 11:35:00,32.51,32.51,32.43,32.45,35387.0,31.6195,31.6195,31.5417,31.5612,35387.0
2023-03-30 11:40:00,32.45,32.49,32.45,32.47,10565.0,31.5612,31.6001,31.5612,31.5806,10565.0
2023-03-30 11:45:00,32.47,32.47,32.42,32.42,19236.0,31.5806,31.5806,31.532,31.532,19236.0
2023-03-30 11:50:00,32.4,32.41,32.37,32.41,19395.0,31.5126,31.5223,31.4834,31.5223,19395.0
2023-03-30 11:55:00,32.41,32.44,32.4,32.43,11425.0,31.5223,31.5515,31.5126,31.5417,11425.0
2023-03-30 12:00:00,32.42,32.49,32.42,32.49,30893.0,31.532,31.6001,31.532,31.6001,30893.0
2023-03-30 12:05:00,32.49,32.51,32.49,32.5,24940.0,31.6001,31.6195,31.6001,31.6098,24940.0
2023-03-30 12:10:00,32.5,32.56,32.47,32.48,56670.0,31.6098,31.6682,31.5806,31.5904,56670.0
2023-03-30 12:15:00,32.48,32.51,32.44,32.51,34691.0,31.5904,31.6195,31.5515,31.6195,34691.0
2023-03-30 12:20:00,32.5,32.51,32.48,32.5,17974.0,31.6098,31.6195,31.5904,31.6098,17974.0
2023-03-30 12:25:00,32.51,32.54,32.5,32.54,28995.0,31.6195,31.6487,31.6098,31.6487,28995.0
2023-03-30 12:30:00,32.53,32.55,32.51,32.55,26939.0,31.639,31.6584,31.6195,31.6584,26939.0
2023-03-30 12:35:00,32.54,32.56,32.52,32.55,42500.0,31.6487,31.6682,31.6293,31.6584,42500.0
2023-03-30 12:40:00,32.55,32.56,32.53,32.54,21844.0,31.6584,31.6682,31.639,31.6487,21844.0
2023-03-30 12:45:00,32.55,32.63,32.55,32.61,26125.0,31.6584,31.7363,31.6584,31.7168,26125.0
2023-03-30 12:50:00,32.61,32.62,32.59,32.59,23482.0,31.7168,31.7265,31.6974,31.6974,23482.0
2023-03-30 12:55:00,32.59,32.61,32.58,32.6,20973.0,31.6974,31.7168,31.6876,31.7071,20973.0
2023-03-30 13:00:00,32.61,32.62,32.59,32.59,14466.0,31.7168,31.7265,31.6974,31.6974,14466.0
2023-03-30 13:05:00,32.59,32.59,32.53,32.54,24090.0,31.6974,31.6974,31.639,31.6487,24090.0
2023-03-30 13:10:00,32.52,32.53,32.5,32.5,31724.0,31.6293,31.639,31.6098,31.6098,31724.0
2023-03-30 13:15:00,32.5,32.52,32.46,32.49,12272.0,31.6098,31.6293,31.5709,31.6001,12272.0
2023-03-30 13:20:00,32.49,32.49,32.43,32.43,23353.0,31.6001,31.6001,31.5417,31.5417,23353.0
2023-03-30 13:25:00,32.42,32.42,32.39,32.42,13501.0,31.532,31.532,31.5028,31.532,13501.0
2023-03-30 13:30:00,32.41,32.43,32.38,32.43,30332.0,31.5223,31.5417,31.4931,31.5417,30332.0
2023-03-30 13:35:00,32.43,32.45,32.42,32.43,6987.0,31.5417,31.5612,31.532,31.5417,6987.0
2023-03-30 13:40:00,32.44,32.44,32.4,32.41,8119.0,31.5515,31.5515,31.5126,31.5223,8119.0
2023-03-30 13:45:00,32.4,32.4,32.35,32.36,17584.0,31.5126,31.5126,31.4639,31.4737,17584.0
2023-03-30 13:50:00,32.37,32.38,32.35,32.35,25961.0,31.4834,31.4931,31.4639,31.4639,25961.0
2023-03-30 13:55:00,32.35,32.38,32.34,32.37,18431.0,31.4639,31.4931,31.4542,31.4834,18431.0
2023-03-30 14:00:00,32.37,32.39,32.37,32.38,14877.0,31.4834,31.5028,31.4834,31.4931,14877.0
2023-03-30 14:05:00,32.39,32.39,32.35,32.35,10080.0,31.5028,31.5028,31.4639,31.4639,10080.0
2023-03-30 14:10:00,32.35,32.38,32.34,32.38,16769.0,31.4639,31.4931,31.4542,31.4931,16769.0
2023-03-30 14:15:00,32.38,32.45,32.38,32.42,16255.0,31.4931,31.5612,31.4931,31.532,16255.0
2023-03-30 14:20:00,32.42,32.47,32.42,32.46,20809.0,31.532,31.5806,31.532,31.5709,20809.0
2023-03-30 14:25:00,32.46,32.5,32.46,32.5,7766.0,31.5709,31.6098,31.5709,31.6098,7766.0
2023-03-30 14:30:00,32.49,32.5,32.46,32.49,16298.0,31.6001,31.6098,31.5709,31.6001,16298.0
2023-03-30 14:35:00,32.5,32.5,32.45,32.45,22441.0,31.6098,31.6098,31.5612,31.5612,22441.0
2023-03-30 14:40:00,32.46,32.46,32.41,32.41,5198.0,31.5709,31.5709,31.5223,31.5223,5198.0
2023-03-30 14:45:00,32.4,32.42,32.4,32.42,16268.0,31.5126,31.532,31.5126,31.532,16268.0
2023-03-30 14:50:00,32.42,32.45,32.4,32.45,15261.0,31.532,31.5612,31.5126,31.5612,15261.0
2023-03-30 14:55:00,32.46,32.49,32.46,32.49,7328.0,31.5709,31.6001,31.5709,31.6001,7328.0
2023-03-30 15:00:00,32.5,32.51,32.49,32.51,11939.0,31.6098,31.6195,31.6001,31.6195,11939.0
2023-03-30 15:05:00,32.51,32.51,32.45,32.46,20171.0,31.6195,31.6195,31.5612,31.5709,20171.0
2023-03-30 15:10:00,32.45,32.47,32.44,32.44,19570.0,31.5612,31.5806,31.5515,31.5515,19570.0
2023-03-30 15:15:00,32.44,32.46,32.43,32.44,15915.0,31.5515,31.5709,31.5417,31.5515,15915.0
2023-03-30 15:20:00,32.45,32.47,32.45,32.46,21258.0,31.5612,31.5806,31.5612,31.5709,21258.0
2023-03-30 15:25:00,32.46,32.51,32.46,32.51,63348.0,31.5709,31.6195,31.5709,31.6195,63348.0
2023-03-30 15:30:00,32.51,32.52,32.49,32.51,19908.0,31.6195,31.6293,31.6001,31.6195,19908.0
2023-03-30 15:35:00,32.51,32.55,32.51,32.55,32323.0,31.6195,31.6584,31.6195,31.6584,32323.0
2023-03-30 15:40:00,32.55,32.55,32.52,32.52,27686.0,31.6584,31.6584,31.6293,31.6293,27686.0
2023-03-30 15:45:00,32.52,32.52,32.48,32.48,19145.0,31.6293,31.6293,31.5904,31.5904,19145.0
2023-03-30 15:50:00,32.49,32.52,32.49,32.49,45306.0,31.6001,31.6293,31.6001,31.6001,45306.0
2023-03-30 15:55:00,32.49,32.53,32.48,32.51,174674.0,31.6001,31.639,31.5904,31.6195,174674.0
2023-03-31 09:30:00,32.61,32.71,32.53,32.66,137401.0,31.7168,31.8141,31.639,31.7654,137401.0
2023-03-31 09:35:00,32.66,32.71,32.59,32.7,48036.0,31.7654,31.8141,31.6974,31.8043,48036.0
2023-03-31 09:40:00,32.7,32.72,32.59,32.6,49290.0,31.8043,31.8238,31.6974,31.7071,49290.0
2023-03-31 09:45:00,32.61,32.65,32.55,32.57,50869.0,31.7168,31.7557,31.6584,31.6779,50869.0
2023-03-31 09:50:00,32.57,32.59,32.5,32.59,77668.0,31.6779,31.6974,31.6098,31.6974,77668.0
2023-03-31 09:55:00,32.59,32.73,32.59,32.65,110238.0,31.6974,31.8335,31.6974,31.7557,110238.0
2023-03-31 10:00:00,32.65,32.7,32.62,32.63,42671.0,31.7557,31.8043,31.7265,31.7363,42671.0
2023-03-31 10:05:00,32.64,32.67,32.62,32.64,49047.0,31.746,31.7752,31.7265,31.746,49047.0
2023-03-31 10:10:00,32.62,32.68,32.6,32.6,34093.0,31.7265,31.7849,31.7071,31.7071,34093.0
2023-03-31 10:15:00,32.6,32.6,32.48,32.48,61125.0,31.7071,31.7071,31.5904,31.5904,61125.0
2023-03-31 10:20:00,32.5,32.56,32.5,32.53,30241.0,31.6098,31.6682,31.6098,31.639,30241.0
2023-03-31 10:25:00,32.53,32.54,32.51,32.54,16008.0,31.639,31.6487,31.6195,31.6487,16008.0
2023-03-31 10:30:00,32.55,32.61,32.53,32.54,19708.0,31.6584,31.7168,31.639,31.6487,19708.0
2023-03-31 10:35:00,32.53,32.55,32.48,32.55,27529.0,31.639,31.6584,31.5904,31.6584,27529.0
2023-03-31 10:40:00,32.56,32.63,32.56,32.6,27562.0,31.6682,31.7363,31.6682,31.7071,27562.0
2023-03-31 10:45:00,32.59,32.65,32.59,32.64,27131.0,31.6974,31.7557,31.6974,31.746,27131.0
2023-03-31 10:50:00,32.63,32.63,32.43,32.45,60340.0,31.7363,31.7363,31.5417,31.5612,60340.0
2023-03-31 10:55:00,32.45,32.55,32.44,32.55,30762.0,31.5612,31.6584,31.5515,31.6584,30762.0
2023-03-31 11:00:00,32.55,32.57,32.52,32.55,28795.0,31.6584,31.6779,31.6293,31.6584,28795.0
2023-03-31 11:05:00,32.56,32.56,32.48,32.49,23629.0,31.6682,31.6682,31.5904,31.6001,23629.0
2023-03-31 11:10:00,32.49,32.57,32.49,32.57,47252.0,31.6001,31.6779,31.6001,31.6779,47252.0
2023-03-31 11:15:00,32.56,32.56,32.51,32.52,29476.0,31.6682,31.6682,31.6195,31.6293,29476.0
2023-03-31 11:20:00,32.52,32.6,32.52,32.55,27587.0,31.6293,31.7071,31.6293,31.6584,27587.0
2023-03-31 11:25:00,32.55,32.57,32.55,32.56,18102.0,31.6584,31.6779,31.6584,31.6682,18102.0
2023-03-31 11:30:00,32.56,32.58,32.55,32.57,21728.0,31.6682,31.6876,31.6584,31.6779,21728.0
2023-03-31 11:35:00,32.56,32.57,32.54,32.56,15069.0,31.6682,31.6779,31.6487,31.6682,15069.0
2023-03-31 11:40:00,32.56,32.59,32.55,32.58,10082.0,31.6682,31.6974,31.6584,31.6876,10082.0
2023-03-31 11:45:00,32.58,32.58,32.55,32.58,13663.0,31.6876,31.6876,31.6584,31.6876,13663.0
2023-03-31 11:50:00,32.58,32.58,32.55,32.56,6541.0,31.6876,31.6876,31.6584,31.6682,6541.0
2023-03-31 11:55:00,32.56,32.56,32.54,32.54,12068.0,31.6682,31.6682,31.6487,31.6487,12068.0
2023-03-31 12:00:00,32.54,32.54,32.51,32.53,19264.0,31.6487,31.6487,31.6195,31.639,19264.0
2023-03-31 12:05:00,32.53,32.53,32.45,32.45,33496.0,31.639,31.639,31.5612,31.5612,33496.0
2023-03-31 12:10:00,32.45,32.48,32.45,32.47,23502.0,31.5612,31.5904,31.5612,31.5806,23502.0
2023-03-31 12:15:00,32.46,32.46,32.43,32.46,38788.0,31.5709,31.5709,31.5417,31.5709,38788.0
2023-03-31 12:20:00,32.47,32.47,32.44,32.44,25539.0,31.5806,31.5806,31.5515,31.5515,25539.0
2023-03-31 12:25:00,32.45,32.47,32.45,32.45,33951.0,31.5612,31.5806,31.5612,31.5612,33951.0
2023-03-31 12:30:00,32.45,32.46,32.44,32.45,22737.0,31.5612,31.5709,31.5515,31.5612,22737.0
2023-03-31 12:35:00,32.45,32.45,32.44,32.45,6987.0,31.5612,31.5612,31.5515,31.5612,6987.0
2023-03-31 12:40:00,32.45,32.45,32.43,32.44,8087.0,31.5612,31.5612,31.5417,31.5515,8087.0
2023-03-31 12:45:00,32.43,32.43,32.39,32.39,76493.0,31.5417,31.5417,31.5028,31.5028,76493.0
2023-03-31 12:50:00,32.4,32.42,32.35,32.35,42995.0,31.5126,31.532,31.4639,31.4639,42995.0
2023-03-31 12:55:00,32.35,32.4,32.34,32.38,41180.0,31.4639,31.5126,31.4542,31.4931,41180.0
2023-03-31 13:00:00,32.38,32.38,32.35,32.35,31903.0,31.4931,31.4931,31.4639,31.4639,31903.0
2023-03-31 13:05:00,32.34,32.34,32.28,32.28,46579.0,31.4542,31.4542,31.3958,31.3958,46579.0
2023-03-31 13:10:00,32.28,32.28,32.2,32.2,77788.0,31.3958,31.3958,31.318,31.318,77788.0
2023-03-31 13:15:00,32.21,32.21,32.15,32.15,49590.0,31.3278,31.3278,31.2694,31.2694,49590.0
2023-03-31 13:20:00,32.16,32.23,32.16,32.21,39941.0,31.2791,31.3472,31.2791,31.3278,39941.0
2023-03-31 13:25:00,32.22,32.23,32.14,32.14,31371.0,31.3375,31.3472,31.2597,31.2597,31371.0
2023-03-31 13:30:00,32.15,32.17,32.12,32.17,39833.0,31.2694,31.2889,31.2402,31.2889,39833.0
2023-03-31 13:35:00,32.18,32.2,32.13,32.13,35019.0,31.2986,31.318,31.25,31.25,35019.0
2023-03-31 13:40:00,32.13,32.14,32.1,32.13,58928.0,31.25,31.2597,31.2208,31.25,58928.0
2023-03-31 13:45:00,32.12,32.15,32.12,32.15,5930.0,31.2402,31.2694,31.2402,31.2694,5930.0
2023-03-31 13:50:00,32.16,32.16,32.15,32.15,7386.0,31.2791,31.2791,31.2694,31.2694,7386.0
2023-03-31 13:55:00,32.14,32.14,32.1,32.11,28692.0,31.2597,31.2597,31.2208,31.2305,28692.0
2023-03-31 14:00:00,32.12,32.18,32.12,32.18,10631.0,31.2402,31.2986,31.2402,31.2986,10631.0
2023-03-31 14:05:00,32.19,32.21,32.17,32.17,22675.0,31.3083,31.3278,31.2889,31.2889,22675.0
2023-03-31 14:10:00,32.17,32.18,32.16,32.17,13833.0,31.2889,31.2986,31.2791,31.2889,13833.0
2023-03-31 14:15:00,32.17,32.18,32.16,32.17,11527.0,31.2889,31.2986,31.2791,31.2889,11527.0
2023-03-31 14:20:00,32.18,32.2,32.18,32.19,9660.0,31.2986,31.318,31.2986,31.3083,9660.0
2023-03-31 14:25:00,32.2,32.2,32.17,32.18,3878.0,31.318,31.318,31.2889,31.2986,3878.0
2023-03-31 14:30:00,32.19,32.27,32.19,32.26,23473.0,31.3083,31.3861,31.3083,31.3764,23473.0
2023-03-31 14:35:00,32.27,32.29,32.24,32.24,25706.0,31.3861,31.4056,31.3569,31.3569,25706.0
2023-03-31 14:40:00,32.23,32.28,32.23,32.28,10404.0,31.3472,31.3958,31.3472,31.3958,10404.0
2023-03-31 14:45:00,32.29,32.3,32.29,32.29,30865.0,31.4056,31.4153,31.4056,31.4056,30865.0
2023-03-31 14:50:00,32.29,32.37,32.29,32.35,91718.0,31.4056,31.4834,31.4056,31.4639,91718.0
2023-03-31 14:55:00,32.35,32.37,32.33,32.34,47993.0,31.4639,31.4834,31.4445,31.4542,47993.0
2023-03-31 15:00:00,32.34,32.35,32.31,32.32,48439.0,31.4542,31.4639,31.425,31.4347,48439.0
2023-03-31 15:05:00,32.31,32.35,32.3,32.35,32961.0,31.425,31.4639,31.4153,31.4639,32961.0
2023-03-31 15:10:00,32.35,32.35,32.33,32.35,23476.0,31.4639,31.4639,31.4445,31.4639,23476.0
2023-03-31 15:15:00,32.35,32.35,32.31,32.33,29855.0,31.4639,31.4639,31.425,31.4445,29855.0
2023-03-31 15:20:00,32.34,32.35,32.3,32.35,32192.0,31.4542,31.4639,31.4153,31.4639,32192.0
2023-03-31 15:25:00,32.35,32.37,32.33,32.34,34453.0,31.4639,31.4834,31.4445,31.4542,34453.0
2023-03-31 15:30:00,32.34,32.34,32.29,32.3,56946.0,31.4542,31.4542,31.4056,31.4153,56946.0
2023-03-31 15:35:00,32.29,32.31,32.28,32.28,45804.0,31.4056,31.425,31.3958,31.3958,45804.0
2023-03-31 15:40:00,32.28,32.31,32.27,32.28,44671.0,31.3958,31.425,31.3861,31.3958,44671.0
2023-03-31 15:45:00,32.29,32.3,32.27,32.29,38318.0,31.4056,31.4153,31.3861,31.4056,38318.0
2023-03-31 15:50:00,32.29,32.36,32.28,32.35,67980.0,31.4056,31.4737,31.3958,31.4639,67980.0
2023-03-31 15:55:00,32.36,32.42,32.34,32.41,320138.0,31.4737,31.532,31.4542,31.5223,320138.0
2023-04-03 09:30:00,32.5,32.51,32.26,32.29,236295.0,31.6098,31.6195,31.3764,31.4056,236295.0
2023-04-03 09:35:00,32.31,32.38,32.24,32.29,131609.0,31.425,31.4931,31.3569,31.4056,131609.0
2023-04-03 09:40:00,32.27,32.49,32.25,32.49,86379.0,31.3861,31.6001,31.3667,31.6001,86379.0
2023-04-03 09:45:00,32.5,32.5,32.4,32.46,48553.0,31.6098,31.6098,31.5126,31.5709,48553.0
2023-04-03 09:50:00,32.45,32.49,32.37,32.41,92856.0,31.5612,31.6001,31.4834,31.5223,92856.0
2023-04-03 09:55:00,32.41,32.44,32.37,32.4,49352.0,31.5223,31.5515,31.4834,31.5126,49352.0
2023-04-03 10:00:00,32.39,32.69,32.39,32.61,213232.0,31.5028,31.7946,31.5028,31.7168,213232.0
2023-04-03 10:05:00,32.62,32.67,32.59,32.6,48554.0,31.7265,31.7752,31.6974,31.7071,48554.0
2023-04-03 10:10:00,32.59,32.68,32.54,32.67,56833.0,31.6974,31.7849,31.6487,31.7752,56833.0
2023-04-03 10:15:00,32.68,32.81,32.68,32.78,87894.0,31.7849,31.9113,31.7849,31.8821,87894.0
2023-04-03 10:20:00,32.77,32.87,32.77,32.87,70734.0,31.8724,31.9697,31.8724,31.9697,70734.0
2023-04-03 10:25:00,32.87,32.97,32.85,32.96,112810.0,31.9697,32.0669,31.9502,32.0572,112810.0
2023-04-03 10:30:00,32.97,32.98,32.89,32.96,82007.0,32.0669,32.0767,31.9891,32.0572,82007.0
2023-04-03 10:35:00,32.96,33.0,32.88,32.9,94420.0,32.0572,32.0961,31.9794,31.9989,94420.0
2023-04-03 10:40:00,32.9,32.96,32.89,32.9,80719.0,31.9989,32.0572,31.9891,31.9989,80719.0
2023-04-03 10:45:00,32.89,32.92,32.81,32.91,77954.0,31.9891,32.0183,31.9113,32.0086,77954.0
2023-04-03 10:50:00,32.92,32.95,32.9,32.93,70774.0,32.0183,32.0475,31.9989,32.028,70774.0
2023-04-03 10:55:00,32.94,32.97,32.91,32.91,56458.0,32.0378,32.0669,32.0086,32.0086,56458.0
2023-04-03 11:00:00,32.91,32.95,32.9,32.94,43875.0,32.0086,32.0475,31.9989,32.0378,43875.0
2023-04-03 11:05:00,32.93,32.93,32.83,32.88,51287.0,32.028,32.028,31.9308,31.9794,51287.0
2023-04-03 11:10:00,32.88,32.95,32.87,32.93,100553.0,31.9794,32.0475,31.9697,32.028,100553.0
2023-04-03 11:15:00,32.93,32.96,32.93,32.94,36302.0,32.028,32.0572,32.028,32.0378,36302.0
2023-04-03 11:20:00,32.95,33.02,32.95,33.01,68018.0,32.0475,32.1156,32.0475,32.1058,68018.0
2023-04-03 11:25:00,33.01,33.09,33.01,33.07,64826.0,32.1058,32.1837,32.1058,32.1642,64826.0
2023-04-03 11:30:00,33.06,33.14,33.06,33.11,69001.0,32.1545,32.2323,32.1545,32.2031,69001.0
2023-04-03 11:35:00,33.12,33.14,33.09,33.09,56465.0,32.2128,32.2323,32.1837,32.1837,56465.0
2023-04-03 11:40:00,33.1,33.16,33.09,33.16,40301.0,32.1934,32.2517,32.1837,32.2517,40301.0
2023-04-03 11:45:00,33.16,33.2,33.15,33.18,138937.0,32.2517,32.2906,32.242,32.2712,138937.0
2023-04-03 11:50:00,33.17,33.24,33.17,33.24,90824.0,32.2615,32.3296,32.2615,32.3296,90824.0
2023-04-03 11:55:00,33.25,33.26,33.19,33.22,59560.0,32.3393,32.349,32.2809,32.3101,59560.0
2023-04-03 12:00:00,33.22,33.25,33.19,33.24,50899.0,32.3101,32.3393,32.2809,32.3296,50899.0
2023-04-03 12:05:00,33.24,33.27,33.23,33.25,57122.0,32.3296,32.3587,32.3198,32.3393,57122.0
2023-04-03 12:10:00,33.24,33.27,33.23,33.26,54235.0,32.3296,32.3587,32.3198,32.349,54235.0
2023-04-03 12:15:00,33.25,33.27,33.24,33.27,59929.0,32.3393,32.3587,32.3296,32.3587,59929.0
2023-04-03 12:20:00,33.27,33.28,33.25,33.25,164538.0,32.3587,32.3685,32.3393,32.3393,164538.0
2023-04-03 12:25:00,33.26,33.28,33.25,33.27,30630.0,32.349,32.3685,32.3393,32.3587,30630.0
2023-04-03 12:30:00,33.27,33.28,33.26,33.26,21210.0,32.3587,32.3685,32.349,32.349,21210.0
2023-04-03 12:35:00,33.26,33.26,33.17,33.18,38321.0,32.349,32.349,32.2615,32.2712,38321.0
2023-04-03 12:40:00,33.18,33.18,33.16,33.17,25870.0,32.2712,32.2712,32.2517,32.2615,25870.0
2023-04-03 12:45:00,33.17,33.19,33.16,33.16,30557.0,32.2615,32.2809,32.2517,32.2517,30557.0
2023-04-03 12:50:00,33.16,33.16,33.12,33.12,35455.0,32.2517,32.2517,32.2128,32.2128,35455.0
2023-04-03 12:55:00,33.11,33.12,33.05,33.07,69021.0,32.2031,32.2128,32.1448,32.1642,69021.0
2023-04-03 13:00:00,33.06,33.06,33.0,33.0,40806.0,32.1545,32.1545,32.0961,32.0961,40806.0
2023-04-03 13:05:00,32.99,32.99,32.94,32.96,75970.0,32.0864,32.0864,32.0378,32.0572,75970.0
2023-04-03 13:10:00,32.96,32.96,32.88,32.89,25933.0,32.0572,32.0572,31.9794,31.9891,25933.0
2023-04-03 13:15:00,32.9,32.94,32.89,32.94,23881.0,31.9989,32.0378,31.9891,32.0378,23881.0
2023-04-03 13:20:00,32.94,32.95,32.88,32.89,40979.0,32.0378,32.0475,31.9794,31.9891,40979.0
2023-04-03 13:25:00,32.88,32.94,32.88,32.9,57586.0,31.9794,32.0378,31.9794,31.9989,57586.0
2023-04-03 13:30:00,32.9,32.92,32.89,32.89,43700.0,31.9989,32.0183,31.9891,31.9891,43700.0
2023-04-03 13:35:00,32.88,32.94,32.88,32.94,35077.0,31.9794,32.0378,31.9794,32.0378,35077.0
2023-04-03 13:40:00,32.95,32.97,32.95,32.95,24743.0,32.0475,32.0669,32.0475,32.0475,24743.0
2023-04-03 13:45:00,32.95,32.95,32.91,32.91,20323.0,32.0475,32.0475,32.0086,32.0086,20323.0
2023-04-03 13:50:00,32.91,32.91,32.88,32.88,24834.0,32.0086,32.0086,31.9794,31.9794,24834.0
2023-04-03 13:55:00,32.88,32.94,32.88,32.94,18588.0,31.9794,32.0378,31.9794,32.0378,18588.0
2023-04-03 14:00:00,32.93,32.96,32.91,32.91,28432.0,32.028,32.0572,32.0086,32.0086,28432.0
2023-04-03 14:05:00,32.92,32.92,32.9,32.9,41711.0,32.0183,32.0183,31.9989,31.9989,41711.0
2023-04-03 14:10:00,32.89,32.96,32.88,32.94,40605.0,31.9891,32.0572,31.9794,32.0378,40605.0
2023-04-03 14:15:00,32.93,32.93,32.89,32.9,36509.0,32.028,32.028,31.9891,31.9989,36509.0
2023-04-03 14:20:00,32.9,32.94,32.9,32.91,23957.0,31.9989,32.0378,31.9989,32.0086,23957.0
2023-04-03 14:25:00,32.91,32.92,32.9,32.92,18265.0,32.0086,32.0183,31.9989,32.0183,18265.0
2023-04-03 14:30:00,32.92,32.93,32.85,32.88,38692.0,32.0183,32.028,31.9502,31.9794,38692.0
2023-04-03 14:35:00,32.89,32.91,32.89,32.91,62825.0,31.9891,32.0086,31.9891,32.0086,62825.0
2023-04-03 14:40:00,32.9,32.92,32.9,32.91,21145.0,31.9989,32.0183,31.9989,32.0086,21145.0
2023-04-03 14:45:00,32.91,32.91,32.88,32.88,29987.0,32.0086,32.0086,31.9794,31.9794,29987.0
2023-04-03 14:50:00,32.88,32.88,32.84,32.87,32640.0,31.9794,31.9794,31.9405,31.9697,32640.0
2023-04-03 14:55:00,32.88,32.88,32.81,32.82,41723.0,31.9794,31.9794,31.9113,31.9211,41723.0
2023-04-03 15:00:00,32.82,32.87,32.81,32.85,43621.0,31.9211,31.9697,31.9113,31.9502,43621.0
2023-04-03 15:05:00,32.86,32.88,32.84,32.85,33921.0,31.96,31.9794,31.9405,31.9502,33921.0
2023-04-03 15:10:00,32.85,32.92,32.85,32.92,35588.0,31.9502,32.0183,31.9502,32.0183,35588.0
2023-04-03 15:15:00,32.92,32.96,32.92,32.95,25113.0,32.0183,32.0572,32.0183,32.0475,25113.0
2023-04-03 15:20:00,32.95,32.99,32.95,32.99,73009.0,32.0475,32.0864,32.0475,32.0864,73009.0
2023-04-03 15:25:00,32.98,33.08,32.98,33.05,146741.0,32.0767,32.1739,32.0767,32.1448,146741.0
2023-04-03 15:30:00,33.04,33.08,33.03,33.04,50856.0,32.135,32.1739,32.1253,32.135,50856.0
2023-04-03 15:35:00,33.04,33.05,33.02,33.05,52405.0,32.135,32.1448,32.1156,32.1448,52405.0
2023-04-03 15:40:00,33.04,33.09,33.04,33.09,63432.0,32.135,32.1837,32.135,32.1837,63432.0
2023-04-03 15:45:00,33.09,33.09,33.04,33.04,63305.0,32.1837,32.1837,32.135,32.135,63305.0
2023-04-03 15:50:00,33.04,33.15,33.03,33.04,171423.0,32.135,32.242,32.1253,32.135,171423.0
2023-04-03 15:55:00,33.04,33.07,33.02,33.06,311637.0,32.135,32.1642,32.1156,32.1545,311637.0
2023-04-04 09:30:00,33.11,33.12,32.96,33.08,205060.0,32.2031,32.2128,32.0572,32.1739,205060.0
2023-04-04 09:35:00,33.09,33.11,33.0,33.03,65722.0,32.1837,32.2031,32.0961,32.1253,65722.0
2023-04-04 09:40:00,33.03,33.18,33.03,33.16,103765.0,32.1253,32.2712,32.1253,32.2517,103765.0
2023-04-04 09:45:00,33.16,33.2,33.11,33.14,117239.0,32.2517,32.2906,32.2031,32.2323,117239.0
2023-04-04 09:50:00,33.14,33.16,32.99,32.99,84267.0,32.2323,32.2517,32.0864,32.0864,84267.0
2023-04-04 09:55:00,32.98,32.99,32.92,32.98,77925.0,32.0767,32.0864,32.0183,32.0767,77925.0
2023-04-04 10:00:00,32.99,33.3,32.99,33.19,386491.0,32.0864,32.3879,32.0864,32.2809,386491.0
2023-04-04 10:05:00,33.2,33.48,33.2,33.45,274310.0,32.2906,32.563,32.2906,32.5338,274310.0
2023-04-04 10:10:00,33.47,33.73,33.47,33.72,230397.0,32.5533,32.8061,32.5533,32.7964,230397.0
2023-04-04 10:15:00,33.72,33.9,33.72,33.82,232705.0,32.7964,32.9715,32.7964,32.8937,232705.0
2023-04-04 10:20:00,33.8,33.84,33.68,33.69,172404.0,32.8742,32.9131,32.7575,32.7672,172404.0
2023-04-04 10:25:00,33.7,33.81,33.66,33.81,151535.0,32.777,32.8839,32.738,32.8839,151535.0
2023-04-04 10:30:00,33.82,33.92,33.78,33.88,224549.0,32.8937,32.9909,32.8548,32.952,224549.0
2023-04-04 10:35:00,33.87,33.94,33.8,33.94,128738.0,32.9423,33.0104,32.8742,33.0104,128738.0
2023-04-04 10:40:00,33.94,34.01,33.93,34.01,167508.0,33.0104,33.0785,33.0007,33.0785,167508.0
2023-04-04 10:45:00,34.02,34.09,34.0,34.08,173746.0,33.0882,33.1563,33.0687,33.1465,173746.0
2023-04-04 10:50:00,34.08,34.15,34.02,34.07,226121.0,33.1465,33.2146,33.0882,33.1368,226121.0
2023-04-04 10:55:00,34.08,34.1,33.9,33.92,249257.0,33.1465,33.166,32.9715,32.9909,249257.0
2023-04-04 11:00:00,33.92,34.03,33.89,34.01,107139.0,32.9909,33.0979,32.9617,33.0785,107139.0
2023-04-04 11:05:00,34.0,34.06,33.94,34.03,80561.0,33.0687,33.1271,33.0104,33.0979,80561.0
2023-04-04 11:10:00,34.03,34.03,33.94,34.02,76143.0,33.0979,33.0979,33.0104,33.0882,76143.0
2023-04-04 11:15:00,34.0,34.03,33.95,33.95,46799.0,33.0687,33.0979,33.0201,33.0201,46799.0
2023-04-04 11:20:00,33.94,33.95,33.88,33.9,31317.0,33.0104,33.0201,32.952,32.9715,31317.0
2023-04-04 11:25:00,33.91,33.96,33.89,33.95,25743.0,32.9812,33.0298,32.9617,33.0201,25743.0
2023-04-04 11:30:00,33.95,33.98,33.91,33.98,77757.0,33.0201,33.0493,32.9812,33.0493,77757.0
2023-04-04 11:35:00,33.98,34.05,33.98,34.04,63268.0,33.0493,33.1174,33.0493,33.1076,63268.0
2023-04-04 11:40:00,34.04,34.07,34.01,34.04,31146.0,33.1076,33.1368,33.0785,33.1076,31146.0
2023-04-04 11:45:00,34.04,34.06,34.01,34.01,64658.0,33.1076,33.1271,33.0785,33.0785,64658.0
2023-04-04 11:50:00,34.01,34.08,33.98,34.03,43409.0,33.0785,33.1465,33.0493,33.0979,43409.0
2023-04-04 11:55:00,34.02,34.05,33.99,34.04,53699.0,33.0882,33.1174,33.059,33.1076,53699.0
2023-04-04 12:00:00,34.03,34.1,34.02,34.08,53659.0,33.0979,33.166,33.0882,33.1465,53659.0
2023-04-04 12:05:00,34.08,34.19,34.07,34.13,83492.0,33.1465,33.2535,33.1368,33.1952,83492.0
2023-04-04 12:10:00,34.13,34.2,34.13,34.2,115890.0,33.1952,33.2633,33.1952,33.2633,115890.0
2023-04-04 12:15:00,34.21,34.23,34.19,34.19,34113.0,33.273,33.2924,33.2535,33.2535,34113.0
2023-04-04 12:20:00,34.19,34.19,34.1,34.12,54506.0,33.2535,33.2535,33.166,33.1854,54506.0
2023-04-04 12:25:00,34.11,34.14,34.1,34.11,34751.0,33.1757,33.2049,33.166,33.1757,34751.0
2023-04-04 12:30:00,34.1,34.15,34.09,34.11,31317.0,33.166,33.2146,33.1563,33.1757,31317.0
2023-04-04 12:35:00,34.12,34.22,34.1,34.22,31152.0,33.1854,33.2827,33.166,33.2827,31152.0
2023-04-04 12:40:00,34.22,34.23,34.15,34.15,52315.0,33.2827,33.2924,33.2146,33.2146,52315.0
2023-04-04 12:45:00,34.14,34.21,34.13,34.19,35082.0,33.2049,33.273,33.1952,33.2535,35082.0
2023-04-04 12:50:00,34.2,34.21,34.16,34.17,34782.0,33.2633,33.273,33.2244,33.2341,34782.0
2023-04-04 12:55:00,34.17,34.22,34.16,34.19,22283.0,33.2341,33.2827,33.2244,33.2535,22283.0
2023-04-04 13:00:00,34.19,34.2,34.16,34.18,30933.0,33.2535,33.2633,33.2244,33.2438,30933.0
2023-04-04 13:05:00,34.18,34.2,34.15,34.15,40612.0,33.2438,33.2633,33.2146,33.2146,40612.0
2023-04-04 13:10:00,34.14,34.17,34.12,34.13,48919.0,33.2049,33.2341,33.1854,33.1952,48919.0
2023-04-04 13:15:00,34.14,34.19,34.14,34.16,44005.0,33.2049,33.2535,33.2049,33.2244,44005.0
2023-04-04 13:20:00,34.16,34.18,34.15,34.18,20798.0,33.2244,33.2438,33.2146,33.2438,20798.0
2023-04-04 13:25:00,34.19,34.23,34.19,34.2,37953.0,33.2535,33.2924,33.2535,33.2633,37953.0
2023-04-04 13:30:00,34.2,34.27,34.19,34.22,43334.0,33.2633,33.3313,33.2535,33.2827,43334.0
2023-04-04 13:35:00,34.21,34.21,34.12,34.12,36072.0,33.273,33.273,33.1854,33.1854,36072.0
2023-04-04 13:40:00,34.12,34.15,34.1,34.11,34844.0,33.1854,33.2146,33.166,33.1757,34844.0
2023-04-04 13:45:00,34.12,34.13,34.11,34.13,23484.0,33.1854,33.1952,33.1757,33.1952,23484.0
2023-04-04 13:50:00,34.12,34.13,34.09,34.13,30544.0,33.1854,33.1952,33.1563,33.1952,30544.0
2023-04-04 13:55:00,34.13,34.13,34.09,34.13,26803.0,33.1952,33.1952,33.1563,33.1952,26803.0
2023-04-04 14:00:00,34.14,34.23,34.14,34.2,41742.0,33.2049,33.2924,33.2049,33.2633,41742.0
2023-04-04 14:05:00,34.19,34.22,34.17,34.22,35690.0,33.2535,33.2827,33.2341,33.2827,35690.0
2023-04-04 14:10:00,34.22,34.23,34.2,34.21,30462.0,33.2827,33.2924,33.2633,33.273,30462.0
2023-04-04 14:15:00,34.21,34.24,34.2,34.21,17097.0,33.273,33.3022,33.2633,33.273,17097.0
2023-04-04 14:20:00,34.22,34.24,34.2,34.22,29099.0,33.2827,33.3022,33.2633,33.2827,29099.0
2023-04-04 14:25:00,34.22,34.24,34.2,34.21,18140.0,33.2827,33.3022,33.2633,33.273,18140.0
2023-04-04 14:30:00,34.22,34.27,34.22,34.26,47982.0,33.2827,33.3313,33.2827,33.3216,47982.0
2023-04-04 14:35:00,34.25,34.25,34.21,34.21,30526.0,33.3119,33.3119,33.273,33.273,30526.0
2023-04-04 14:40:00,34.2,34.22,34.19,34.22,17968.0,33.2633,33.2827,33.2535,33.2827,17968.0
2023-04-04 14:45:00,34.21,34.23,34.17,34.2,30847.0,33.273,33.2924,33.2341,33.2633,30847.0
2023-04-04 14:50:00,34.2,34.21,34.17,34.19,26895.0,33.2633,33.273,33.2341,33.2535,26895.0
2023-04-04 14:55:00,34.2,34.22,34.17,34.2,26224.0,33.2633,33.2827,33.2341,33.2633,26224.0
2023-04-04 15:00:00,34.2,34.22,34.2,34.2,38293.0,33.2633,33.2827,33.2633,33.2633,38293.0
2023-04-04 15:05:00,34.21,34.26,34.21,34.26,30653.0,33.273,33.3216,33.273,33.3216,30653.0
2023-04-04 15:10:00,34.26,34.27,34.22,34.22,44033.0,33.3216,33.3313,33.2827,33.2827,44033.0
2023-04-04 15:15:00,34.22,34.23,34.16,34.16,64548.0,33.2827,33.2924,33.2244,33.2244,64548.0
2023-04-04 15:20:00,34.16,34.19,34.13,34.16,62017.0,33.2244,33.2535,33.1952,33.2244,62017.0
2023-04-04 15:25:00,34.16,34.18,34.14,34.16,44871.0,33.2244,33.2438,33.2049,33.2244,44871.0
2023-04-04 15:30:00,34.16,34.18,34.1,34.13,76313.0,33.2244,33.2438,33.166,33.1952,76313.0
2023-04-04 15:35:00,34.13,34.16,34.12,34.12,69634.0,33.1952,33.2244,33.1854,33.1854,69634.0
2023-04-04 15:40:00,34.11,34.12,34.07,34.08,62677.0,33.1757,33.1854,33.1368,33.1465,62677.0
2023-04-04 15:45:00,34.09,34.09,34.07,34.09,51902.0,33.1563,33.1563,33.1368,33.1563,51902.0
2023-04-04 15:50:00,34.09,34.15,34.09,34.15,123890.0,33.1563,33.2146,33.1563,33.2146,123890.0
2023-04-04 15:55:00,34.15,34.2,34.11,34.16,416833.0,33.2146,33.2633,33.1757,33.2244,416833.0
2023-04-05 09:30:00,34.54,34.62,34.47,34.52,532700.0,33.5939,33.6718,33.5259,33.5745,532700.0
2023-04-05 09:35:00,34.52,34.53,34.43,34.51,189332.0,33.5745,33.5842,33.487,33.5648,189332.0
2023-04-05 09:40:00,34.51,34.66,34.51,34.58,164410.0,33.5648,33.7107,33.5648,33.6328,164410.0
2023-04-05 09:45:00,34.58,34.7,34.25,34.38,243612.0,33.6328,33.7496,33.3119,33.4383,243612.0
2023-04-05 09:50:00,34.37,34.37,34.25,34.29,160625.0,33.4286,33.4286,33.3119,33.3508,160625.0
2023-04-05 09:55:00,34.27,34.33,34.18,34.2,161706.0,33.3313,33.3897,33.2438,33.2633,161706.0
2023-04-05 10:00:00,34.2,34.6,34.2,34.46,283546.0,33.2633,33.6523,33.2633,33.5161,283546.0
2023-04-05 10:05:00,34.47,34.49,34.18,34.18,94307.0,33.5259,33.5453,33.2438,33.2438,94307.0
2023-04-05 10:10:00,34.18,34.21,34.02,34.21,122895.0,33.2438,33.273,33.0882,33.273,122895.0
2023-04-05 10:15:00,34.23,34.34,34.23,34.25,47823.0,33.2924,33.3994,33.2924,33.3119,47823.0
2023-04-05 10:20:00,34.25,34.25,34.1,34.1,76850.0,33.3119,33.3119,33.166,33.166,76850.0
2023-04-05 10:25:00,34.1,34.2,34.08,34.13,49880.0,33.166,33.2633,33.1465,33.1952,49880.0
2023-04-05 10:30:00,34.13,34.15,33.84,33.89,266157.0,33.1952,33.2146,32.9131,32.9617,266157.0
2023-04-05 10:35:00,33.89,34.03,33.87,34.03,122091.0,32.9617,33.0979,32.9423,33.0979,122091.0
2023-04-05 10:40:00,34.03,34.07,33.92,33.92,68162.0,33.0979,33.1368,32.9909,32.9909,68162.0
2023-04-05 10:45:00,33.92,34.01,33.9,33.92,49172.0,32.9909,33.0785,32.9715,32.9909,49172.0
2023-04-05 10:50:00,33.92,34.04,33.92,34.03,54084.0,32.9909,33.1076,32.9909,33.0979,54084.0
2023-04-05 10:55:00,34.04,34.1,33.98,33.99,76533.0,33.1076,33.166,33.0493,33.059,76533.0
2023-04-05 11:00:00,34.0,34.11,33.99,34.09,98036.0,33.0687,33.1757,33.059,33.1563,98036.0
2023-04-05 11:05:00,34.09,34.11,33.97,33.98,50126.0,33.1563,33.1757,33.0396,33.0493,50126.0
2023-04-05 11:10:00,33.97,34.03,33.97,33.98,36924.0,33.0396,33.0979,33.0396,33.0493,36924.0
2023-04-05 11:15:00,33.98,34.06,33.98,34.05,47090.0,33.0493,33.1271,33.0493,33.1174,47090.0
2023-04-05 11:20:00,34.04,34.08,34.02,34.06,36295.0,33.1076,33.1465,33.0882,33.1271,36295.0
2023-04-05 11:25:00,34.07,34.1,34.01,34.02,49458.0,33.1368,33.166,33.0785,33.0882,49458.0
2023-04-05 11:30:00,34.02,34.06,33.94,33.98,61079.0,33.0882,33.1271,33.0104,33.0493,61079.0
2023-04-05 11:35:00,33.99,34.13,33.99,34.13,72221.0,33.059,33.1952,33.059,33.1952,72221.0
2023-04-05 11:40:00,34.13,34.15,34.09,34.15,31825.0,33.1952,33.2146,33.1563,33.2146,31825.0
2023-04-05 11:45:00,34.15,34.21,34.14,34.21,48402.0,33.2146,33.273,33.2049,33.273,48402.0
2023-04-05 11:50:00,34.21,34.23,34.17,34.2,39437.0,33.273,33.2924,33.2341,33.2633,39437.0
2023-04-05 11:55:00,34.2,34.27,34.2,34.25,22857.0,33.2633,33.3313,33.2633,33.3119,22857.0
2023-04-05 12:00:00,34.24,34.36,34.24,34.35,35442.0,33.3022,33.4189,33.3022,33.4091,35442.0
2023-04-05 12:05:00,34.36,34.36,34.27,34.27,38753.0,33.4189,33.4189,33.3313,33.3313,38753.0
2023-04-05 12:10:00,34.29,34.38,34.28,34.37,43801.0,33.3508,33.4383,33.3411,33.4286,43801.0
2023-04-05 12:15:00,34.36,34.4,34.33,34.34,37677.0,33.4189,33.4578,33.3897,33.3994,37677.0
2023-04-05 12:20:00,34.33,34.34,34.28,34.28,17715.0,33.3897,33.3994,33.3411,33.3411,17715.0
2023-04-05 12:25:00,34.29,34.32,34.26,34.27,38642.0,33.3508,33.38,33.3216,33.3313,38642.0
2023-04-05 12:30:00,34.26,34.26,34.22,34.25,17482.0,33.3216,33.3216,33.2827,33.3119,17482.0
2023-04-05 12:35:00,34.26,34.27,34.23,34.26,9428.0,33.3216,33.3313,33.2924,33.3216,9428.0
2023-04-05 12:40:00,34.25,34.27,34.21,34.26,30459.0,33.3119,33.3313,33.273,33.3216,30459.0
2023-04-05 12:45:00,34.25,34.3,34.24,34.24,25980.0,33.3119,33.3605,33.3022,33.3022,25980.0
2023-04-05 12:50:00,34.25,34.26,34.22,34.22,20607.0,33.3119,33.3216,33.2827,33.2827,20607.0
2023-04-05 12:55:00,34.2,34.21,34.16,34.18,31330.0,33.2633,33.273,33.2244,33.2438,31330.0
2023-04-05 13:00:00,34.17,34.22,34.17,34.19,25377.0,33.2341,33.2827,33.2341,33.2535,25377.0
2023-04-05 13:05:00,34.19,34.2,34.16,34.16,17931.0,33.2535,33.2633,33.2244,33.2244,17931.0
2023-04-05 13:10:00,34.16,34.2,34.13,34.19,32857.0,33.2244,33.2633,33.1952,33.2535,32857.0
2023-04-05 13:15:00,34.2,34.24,34.2,34.21,28623.0,33.2633,33.3022,33.2633,33.273,28623.0
2023-04-05 13:20:00,34.2,34.22,34.18,34.22,22075.0,33.2633,33.2827,33.2438,33.2827,22075.0
2023-04-05 13:25:00,34.21,34.21,34.18,34.2,25943.0,33.273,33.273,33.2438,33.2633,25943.0
2023-04-05 13:30:00,34.21,34.25,34.2,34.2,19909.0,33.273,33.3119,33.2633,33.2633,19909.0
2023-04-05 13:35:00,34.2,34.24,34.2,34.24,35789.0,33.2633,33.3022,33.2633,33.3022,35789.0
2023-04-05 13:40:00,34.23,34.24,34.22,34.22,17736.0,33.2924,33.3022,33.2827,33.2827,17736.0
2023-04-05 13:45:00,34.22,34.22,34.14,34.14,40807.0,33.2827,33.2827,33.2049,33.2049,40807.0
2023-04-05 13:50:00,34.13,34.14,34.1,34.13,18093.0,33.1952,33.2049,33.166,33.1952,18093.0
2023-04-05 13:55:00,34.14,34.18,34.13,34.18,21725.0,33.2049,33.2438,33.1952,33.2438,21725.0
2023-04-05 14:00:00,34.19,34.24,34.19,34.2,11806.0,33.2535,33.3022,33.2535,33.2633,11806.0
2023-04-05 14:05:00,34.22,34.23,34.2,34.2,40209.0,33.2827,33.2924,33.2633,33.2633,40209.0
2023-04-05 14:10:00,34.19,34.25,34.19,34.24,23516.0,33.2535,33.3119,33.2535,33.3022,23516.0
2023-04-05 14:15:00,34.25,34.26,34.23,34.24,37798.0,33.3119,33.3216,33.2924,33.3022,37798.0
2023-04-05 14:20:00,34.24,34.27,34.21,34.21,14284.0,33.3022,33.3313,33.273,33.273,14284.0
2023-04-05 14:25:00,34.2,34.26,34.2,34.23,51446.0,33.2633,33.3216,33.2633,33.2924,51446.0
2023-04-05 14:30:00,34.23,34.29,34.23,34.29,20555.0,33.2924,33.3508,33.2924,33.3508,20555.0
2023-04-05 14:35:00,34.28,34.33,34.27,34.32,37257.0,33.3411,33.3897,33.3313,33.38,37257.0
2023-04-05 14:40:00,34.31,34.31,34.29,34.29,31200.0,33.3702,33.3702,33.3508,33.3508,31200.0
2023-04-05 14:45:00,34.29,34.34,34.27,34.32,27901.0,33.3508,33.3994,33.3313,33.38,27901.0
2023-04-05 14:50:00,34.33,34.34,34.3,34.33,23448.0,33.3897,33.3994,33.3605,33.3897,23448.0
2023-04-05 14:55:00,34.34,34.34,34.3,34.34,21873.0,33.3994,33.3994,33.3605,33.3994,21873.0
2023-04-05 15:00:00,34.34,34.34,34.26,34.27,34759.0,33.3994,33.3994,33.3216,33.3313,34759.0
2023-04-05 15:05:00,34.27,34.3,34.22,34.23,72043.0,33.3313,33.3605,33.2827,33.2924,72043.0
2023-04-05 15:10:00,34.22,34.26,34.2,34.25,32159.0,33.2827,33.3216,33.2633,33.3119,32159.0
2023-04-05 15:15:00,34.26,34.3,34.26,34.29,23207.0,33.3216,33.3605,33.3216,33.3508,23207.0
2023-04-05 15:20:00,34.28,34.31,34.27,34.28,59087.0,33.3411,33.3702,33.3313,33.3411,59087.0
2023-04-05 15:25:00,34.28,34.29,34.27,34.28,12828.0,33.3411,33.3508,33.3313,33.3411,12828.0
2023-04-05 15:30:00,34.28,34.29,34.27,34.27,63463.0,33.3411,33.3508,33.3313,33.3313,63463.0
2023-04-05 15:35:00,34.27,34.33,34.27,34.33,54413.0,33.3313,33.3897,33.3313,33.3897,54413.0
2023-04-05 15:40:00,34.32,34.33,34.27,34.28,74307.0,33.38,33.3897,33.3313,33.3411,74307.0
2023-04-05 15:45:00,34.29,34.33,34.28,34.3,56862.0,33.3508,33.3897,33.3411,33.3605,56862.0
2023-04-05 15:50:00,34.3,34.34,34.3,34.34,66061.0,33.3605,33.3994,33.3605,33.3994,66061.0
2023-04-05 15:55:00,34.33,34.34,34.29,34.3,320924.0,33.3897,33.3994,33.3508,33.3605,320924.0
2023-04-06 09:30:00,34.15,34.31,34.06,34.3,249374.0,33.2146,33.3702,33.1271,33.3605,249374.0
2023-04-06 09:35:00,34.3,34.35,34.04,34.05,117274.0,33.3605,33.4091,33.1076,33.1174,117274.0
2023-04-06 09:40:00,34.05,34.09,33.9,33.9,200880.0,33.1174,33.1563,32.9715,32.9715,200880.0
2023-04-06 09:45:00,33.9,33.97,33.84,33.86,166553.0,32.9715,33.0396,32.9131,32.9326,166553.0
2023-04-06 09:50:00,33.87,33.99,33.87,33.91,60456.0,32.9423,33.059,32.9423,32.9812,60456.0
2023-04-06 09:55:00,33.91,33.94,33.77,33.85,126153.0,32.9812,33.0104,32.845,32.9228,126153.0
2023-04-06 10:00:00,33.86,33.91,33.81,33.91,94069.0,32.9326,32.9812,32.8839,32.9812,94069.0
2023-04-06 10:05:00,33.92,34.01,33.87,33.96,79599.0,32.9909,33.0785,32.9423,33.0298,79599.0
2023-04-06 10:10:00,33.96,34.06,33.92,34.03,67624.0,33.0298,33.1271,32.9909,33.0979,67624.0
2023-04-06 10:15:00,34.03,34.03,33.92,33.97,30555.0,33.0979,33.0979,32.9909,33.0396,30555.0
2023-04-06 10:20:00,33.98,34.06,33.98,34.03,30787.0,33.0493,33.1271,33.0493,33.0979,30787.0
2023-04-06 10:25:00,34.03,34.11,34.02,34.11,31866.0,33.0979,33.1757,33.0882,33.1757,31866.0
2023-04-06 10:30:00,34.1,34.2,34.08,34.18,62061.0,33.166,33.2633,33.1465,33.2438,62061.0
2023-04-06 10:35:00,34.18,34.23,34.14,34.23,30131.0,33.2438,33.2924,33.2049,33.2924,30131.0
2023-04-06 10:40:00,34.23,34.23,34.18,34.19,94252.0,33.2924,33.2924,33.2438,33.2535,94252.0
2023-04-06 10:45:00,34.2,34.21,34.13,34.17,47132.0,33.2633,33.273,33.1952,33.2341,47132.0
2023-04-06 10:50:00,34.17,34.19,34.16,34.18,15638.0,33.2341,33.2535,33.2244,33.2438,15638.0
2023-04-06 10:55:00,34.17,34.22,34.12,34.22,45897.0,33.2341,33.2827,33.1854,33.2827,45897.0
2023-04-06 11:00:00,34.23,34.25,34.21,34.23,30878.0,33.2924,33.3119,33.273,33.2924,30878.0
2023-04-06 11:05:00,34.22,34.22,34.14,34.15,41362.0,33.2827,33.2827,33.2049,33.2146,41362.0
2023-04-06 11:10:00,34.14,34.14,34.1,34.11,17103.0,33.2049,33.2049,33.166,33.1757,17103.0
2023-04-06 11:15:00,34.12,34.15,34.1,34.14,9853.0,33.1854,33.2146,33.166,33.2049,9853.0
2023-04-06 11:20:00,34.13,34.15,34.1,34.14,10958.0,33.1952,33.2146,33.166,33.2049,10958.0
2023-04-06 11:25:00,34.14,34.17,34.14,34.17,23376.0,33.2049,33.2341,33.2049,33.2341,23376.0
2023-04-06 11:30:00,34.17,34.21,34.16,34.2,22172.0,33.2341,33.273,33.2244,33.2633,22172.0
2023-04-06 11:35:00,34.21,34.28,34.21,34.28,14773.0,33.273,33.3411,33.273,33.3411,14773.0
2023-04-06 11:40:00,34.28,34.3,34.27,34.3,41488.0,33.3411,33.3605,33.3313,33.3605,41488.0
2023-04-06 11:45:00,34.3,34.32,34.28,34.3,22590.0,33.3605,33.38,33.3411,33.3605,22590.0
2023-04-06 11:50:00,34.31,34.31,34.27,34.3,25774.0,33.3702,33.3702,33.3313,33.3605,25774.0
2023-04-06 11:55:00,34.3,34.38,34.3,34.35,59160.0,33.3605,33.4383,33.3605,33.4091,59160.0
2023-04-06 12:00:00,34.35,34.39,34.34,34.38,66457.0,33.4091,33.4481,33.3994,33.4383,66457.0
2023-04-06 12:05:00,34.39,34.47,34.39,34.47,51534.0,33.4481,33.5259,33.4481,33.5259,51534.0
2023-04-06 12:10:00,34.47,34.49,34.46,34.48,17935.0,33.5259,33.5453,33.5161,33.5356,17935.0
2023-04-06 12:15:00,34.48,34.5,34.46,34.5,97079.0,33.5356,33.555,33.5161,33.555,97079.0
2023-04-06 12:20:00,34.5,34.5,34.48,34.5,93638.0,33.555,33.555,33.5356,33.555,93638.0
2023-04-06 12:25:00,34.5,34.51,34.46,34.47,21339.0,33.555,33.5648,33.5161,33.5259,21339.0
2023-04-06 12:30:00,34.47,34.47,34.41,34.42,37067.0,33.5259,33.5259,33.4675,33.4772,37067.0
2023-04-06 12:35:00,34.43,34.45,34.38,34.38,61362.0,33.487,33.5064,33.4383,33.4383,61362.0
2023-04-06 12:40:00,34.39,34.41,34.38,34.41,21373.0,33.4481,33.4675,33.4383,33.4675,21373.0
2023-04-06 12:45:00,34.42,34.43,34.41,34.41,10179.0,33.4772,33.487,33.4675,33.4675,10179.0
2023-04-06 12:50:00,34.41,34.45,34.41,34.44,13190.0,33.4675,33.5064,33.4675,33.4967,13190.0
2023-04-06 12:55:00,34.44,34.44,34.42,34.42,9920.0,33.4967,33.4967,33.4772,33.4772,9920.0
2023-04-06 13:00:00,34.41,34.42,34.39,34.39,21869.0,33.4675,33.4772,33.4481,33.4481,21869.0
2023-04-06 13:05:00,34.38,34.42,34.38,34.38,12465.0,33.4383,33.4772,33.4383,33.4383,12465.0
2023-04-06 13:10:00,34.4,34.4,34.35,34.35,14081.0,33.4578,33.4578,33.4091,33.4091,14081.0
2023-04-06 13:15:00,34.35,34.35,34.31,34.31,17418.0,33.4091,33.4091,33.3702,33.3702,17418.0
2023-04-06 13:20:00,34.32,34.36,34.32,34.36,16993.0,33.38,33.4189,33.38,33.4189,16993.0
2023-04-06 13:25:00,34.37,34.41,34.36,34.41,10970.0,33.4286,33.4675,33.4189,33.4675,10970.0
2023-04-06 13:30:00,34.41,34.41,34.38,34.38,15853.0,33.4675,33.4675,33.4383,33.4383,15853.0
2023-04-06 13:35:00,34.38,34.38,34.37,34.38,20203.0,33.4383,33.4383,33.4286,33.4383,20203.0
2023-04-06 13:40:00,34.38,34.38,34.35,34.38,16883.0,33.4383,33.4383,33.4091,33.4383,16883.0
2023-04-06 13:45:00,34.38,34.38,34.37,34.38,7232.0,33.4383,33.4383,33.4286,33.4383,7232.0
2023-04-06 13:50:00,34.39,34.43,34.39,34.4,15033.0,33.4481,33.487,33.4481,33.4578,15033.0
2023-04-06 13:55:00,34.4,34.4,34.37,34.38,16337.0,33.4578,33.4578,33.4286,33.4383,16337.0
2023-04-06 14:00:00,34.39,34.44,34.39,34.41,25784.0,33.4481,33.4967,33.4481,33.4675,25784.0
2023-04-06 14:05:00,34.41,34.43,34.41,34.43,7091.0,33.4675,33.487,33.4675,33.487,7091.0
2023-04-06 14:10:00,34.44,34.44,34.42,34.43,8661.0,33.4967,33.4967,33.4772,33.487,8661.0
2023-04-06 14:15:00,34.43,34.44,34.42,34.43,13091.0,33.487,33.4967,33.4772,33.487,13091.0
2023-04-06 14:20:00,34.43,34.43,34.4,34.4,7310.0,33.487,33.487,33.4578,33.4578,7310.0
2023-04-06 14:25:00,34.41,34.43,34.36,34.36,21299.0,33.4675,33.487,33.4189,33.4189,21299.0
2023-04-06 14:30:00,34.36,34.39,34.35,34.38,21074.0,33.4189,33.4481,33.4091,33.4383,21074.0
2023-04-06 14:35:00,34.37,34.39,34.37,34.38,7559.0,33.4286,33.4481,33.4286,33.4383,7559.0
2023-04-06 14:40:00,34.38,34.42,34.38,34.42,11150.0,33.4383,33.4772,33.4383,33.4772,11150.0
2023-04-06 14:45:00,34.43,34.44,34.4,34.41,7445.0,33.487,33.4967,33.4578,33.4675,7445.0
2023-04-06 14:50:00,34.41,34.43,34.4,34.43,9434.0,33.4675,33.487,33.4578,33.487,9434.0
2023-04-06 14:55:00,34.43,34.43,34.39,34.39,17273.0,33.487,33.487,33.4481,33.4481,17273.0
2023-04-06 15:00:00,34.39,34.39,34.35,34.35,7356.0,33.4481,33.4481,33.4091,33.4091,7356.0
2023-04-06 15:05:00,34.35,34.36,34.34,34.34,10848.0,33.4091,33.4189,33.3994,33.3994,10848.0
2023-04-06 15:10:00,34.34,34.35,34.32,34.32,14152.0,33.3994,33.4091,33.38,33.38,14152.0
2023-04-06 15:15:00,34.33,34.34,34.3,34.33,32224.0,33.3897,33.3994,33.3605,33.3897,32224.0
2023-04-06 15:20:00,34.33,34.33,34.33,34.33,27229.0,33.3897,33.3897,33.3897,33.3897,27229.0
2023-04-06 15:25:00,34.33,34.35,34.31,34.34,21107.0,33.3897,33.4091,33.3702,33.3994,21107.0
2023-04-06 15:30:00,34.33,34.33,34.3,34.3,23237.0,33.3897,33.3897,33.3605,33.3605,23237.0
2023-04-06 15:35:00,34.3,34.33,34.3,34.33,35438.0,33.3605,33.3897,33.3605,33.3897,35438.0
2023-04-06 15:40:00,34.33,34.33,34.3,34.31,31174.0,33.3897,33.3897,33.3605,33.3702,31174.0
2023-04-06 15:45:00,34.3,34.36,34.3,34.36,61622.0,33.3605,33.4189,33.3605,33.4189,61622.0
2023-04-06 15:50:00,34.37,34.41,34.37,34.37,94368.0,33.4286,33.4675,33.4286,33.4286,94368.0
2023-04-06 15:55:00,34.38,34.45,34.38,34.45,89686.0,33.4383,33.5064,33.4383,33.5064,89686.0
2023-04-10 09:30:00,33.97,34.0,33.9,33.9,351465.0,33.0396,33.0687,32.9715,32.9715,351465.0
2023-04-10 09:35:00,33.9,34.0,33.85,33.99,77138.0,32.9715,33.0687,32.9228,33.059,77138.0
2023-04-10 09:40:00,33.99,33.99,33.68,33.8,154570.0,33.059,33.059,32.7575,32.8742,154570.0
2023-04-10 09:45:00,33.84,33.99,33.84,33.86,49844.0,32.9131,33.059,32.9131,32.9326,49844.0
2023-04-10 09:50:00,33.87,33.99,33.86,33.92,38275.0,32.9423,33.059,32.9326,32.9909,38275.0
2023-04-10 09:55:00,33.91,33.91,33.77,33.86,63359.0,32.9812,32.9812,32.845,32.9326,63359.0
2023-04-10 10:00:00,33.86,33.9,33.82,33.9,32706.0,32.9326,32.9715,32.8937,32.9715,32706.0
2023-04-10 10:05:00,33.91,33.91,33.8,33.82,33220.0,32.9812,32.9812,32.8742,32.8937,33220.0
2023-04-10 10:10:00,33.83,33.91,33.83,33.88,40077.0,32.9034,32.9812,32.9034,32.952,40077.0
2023-04-10 10:15:00,33.87,33.94,33.87,33.92,33381.0,32.9423,33.0104,32.9423,32.9909,33381.0
2023-04-10 10:20:00,33.93,33.98,33.91,33.92,30361.0,33.0007,33.0493,32.9812,32.9909,30361.0
2023-04-10 10:25:00,33.95,33.95,33.86,33.86,30264.0,33.0201,33.0201,32.9326,32.9326,30264.0
2023-04-10 10:30:00,33.85,33.92,33.83,33.92,23240.0,32.9228,32.9909,32.9034,32.9909,23240.0
2023-04-10 10:35:00,33.92,33.92,33.78,33.87,40163.0,32.9909,32.9909,32.8548,32.9423,40163.0
2023-04-10 10:40:00,33.87,33.88,33.85,33.87,20873.0,32.9423,32.952,32.9228,32.9423,20873.0
2023-04-10 10:45:00,33.88,33.91,33.84,33.87,37547.0,32.952,32.9812,32.9131,32.9423,37547.0
2023-04-10 10:50:00,33.87,33.87,33.81,33.82,16169.0,32.9423,32.9423,32.8839,32.8937,16169.0
2023-04-10 10:55:00,33.81,33.83,33.77,33.83,18587.0,32.8839,32.9034,32.845,32.9034,18587.0
2023-04-10 11:00:00,33.85,33.95,33.85,33.93,23649.0,32.9228,33.0201,32.9228,33.0007,23649.0
2023-04-10 11:05:00,33.93,33.98,33.91,33.96,14745.0,33.0007,33.0493,32.9812,33.0298,14745.0
2023-04-10 11:10:00,33.95,33.95,33.91,33.95,11441.0,33.0201,33.0201,32.9812,33.0201,11441.0
2023-04-10 11:15:00,33.94,33.96,33.91,33.91,17556.0,33.0104,33.0298,32.9812,32.9812,17556.0
2023-04-10 11:20:00,33.91,34.02,33.91,34.02,51366.0,32.9812,33.0882,32.9812,33.0882,51366.0
2023-04-10 11:25:00,34.02,34.02,33.98,34.0,13387.0,33.0882,33.0882,33.0493,33.0687,13387.0
2023-04-10 11:30:00,34.0,34.03,33.98,33.99,19599.0,33.0687,33.0979,33.0493,33.059,19599.0
2023-04-10 11:35:00,33.99,34.04,33.98,33.99,14917.0,33.059,33.1076,33.0493,33.059,14917.0
2023-04-10 11:40:00,33.99,33.99,33.95,33.95,28872.0,33.059,33.059,33.0201,33.0201,28872.0
2023-04-10 11:45:00,33.95,33.96,33.92,33.92,20822.0,33.0201,33.0298,32.9909,32.9909,20822.0
2023-04-10 11:50:00,33.92,33.95,33.92,33.92,10888.0,32.9909,33.0201,32.9909,32.9909,10888.0
2023-04-10 11:55:00,33.91,33.93,33.89,33.9,23315.0,32.9812,33.0007,32.9617,32.9715,23315.0
2023-04-10 12:00:00,33.89,33.9,33.85,33.87,24668.0,32.9617,32.9715,32.9228,32.9423,24668.0
2023-04-10 12:05:00,33.86,33.86,33.78,33.78,31642.0,32.9326,32.9326,32.8548,32.8548,31642.0
2023-04-10 12:10:00,33.78,33.78,33.77,33.78,54664.0,32.8548,32.8548,32.845,32.8548,54664.0
2023-04-10 12:15:00,33.78,33.81,33.78,33.8,31003.0,32.8548,32.8839,32.8548,32.8742,31003.0
2023-04-10 12:20:00,33.79,33.8,33.77,33.78,27024.0,32.8645,32.8742,32.845,32.8548,27024.0
2023-04-10 12:25:00,33.78,33.79,33.73,33.73,32979.0,32.8548,32.8645,32.8061,32.8061,32979.0
2023-04-10 12:30:00,33.73,33.78,33.73,33.78,30935.0,32.8061,32.8548,32.8061,32.8548,30935.0
2023-04-10 12:35:00,33.77,33.82,33.77,33.82,31354.0,32.845,32.8937,32.845,32.8937,31354.0
2023-04-10 12:40:00,33.81,33.84,33.81,33.84,14126.0,32.8839,32.9131,32.8839,32.9131,14126.0
2023-04-10 12:45:00,33.86,33.87,33.84,33.85,12182.0,32.9326,32.9423,32.9131,32.9228,12182.0
2023-04-10 12:50:00,33.85,33.89,33.84,33.87,25250.0,32.9228,32.9617,32.9131,32.9423,25250.0
2023-04-10 12:55:00,33.86,33.88,33.85,33.88,29245.0,32.9326,32.952,32.9228,32.952,29245.0
2023-04-10 13:00:00,33.88,33.9,33.88,33.9,2993.0,32.952,32.9715,32.952,32.9715,2993.0
2023-04-10 13:05:00,33.9,33.9,33.85,33.87,23898.0,32.9715,32.9715,32.9228,32.9423,23898.0
2023-04-10 13:10:00,33.87,33.87,33.84,33.85,28393.0,32.9423,32.9423,32.9131,32.9228,28393.0
2023-04-10 13:15:00,33.84,33.84,33.83,33.84,50311.0,32.9131,32.9131,32.9034,32.9131,50311.0
2023-04-10 13:20:00,33.85,33.88,33.84,33.84,24485.0,32.9228,32.952,32.9131,32.9131,24485.0
2023-04-10 13:25:00,33.84,33.89,33.84,33.89,65021.0,32.9131,32.9617,32.9131,32.9617,65021.0
2023-04-10 13:30:00,33.89,33.92,33.89,33.9,10444.0,32.9617,32.9909,32.9617,32.9715,10444.0
2023-04-10 13:35:00,33.89,33.89,33.86,33.88,12860.0,32.9617,32.9617,32.9326,32.952,12860.0
2023-04-10 13:40:00,33.88,33.88,33.85,33.88,18613.0,32.952,32.952,32.9228,32.952,18613.0
2023-04-10 13:45:00,33.89,33.9,33.88,33.88,7825.0,32.9617,32.9715,32.952,32.952,7825.0
2023-04-10 13:50:00,33.88,33.9,33.87,33.87,25919.0,32.952,32.9715,32.9423,32.9423,25919.0
2023-04-10 13:55:00,33.87,33.88,33.84,33.87,66723.0,32.9423,32.952,32.9131,32.9423,66723.0
2023-04-10 14:00:00,33.87,33.87,33.84,33.85,11280.0,32.9423,32.9423,32.9131,32.9228,11280.0
2023-04-10 14:05:00,33.85,33.87,33.84,33.87,11740.0,32.9228,32.9423,32.9131,32.9423,11740.0
2023-04-10 14:10:00,33.87,33.87,33.82,33.82,19507.0,32.9423,32.9423,32.8937,32.8937,19507.0
2023-04-10 14:15:00,33.82,33.82,33.77,33.77,66708.0,32.8937,32.8937,32.845,32.845,66708.0
2023-04-10 14:20:00,33.77,33.81,33.77,33.8,28049.0,32.845,32.8839,32.845,32.8742,28049.0
2023-04-10 14:25:00,33.8,33.85,33.8,33.84,65175.0,32.8742,32.9228,32.8742,32.9131,65175.0
2023-04-10 14:30:00,33.84,33.87,33.83,33.85,24503.0,32.9131,32.9423,32.9034,32.9228,24503.0
2023-04-10 14:35:00,33.84,33.84,33.83,33.84,5443.0,32.9131,32.9131,32.9034,32.9131,5443.0
2023-04-10 14:40:00,33.84,33.88,33.83,33.88,15350.0,32.9131,32.952,32.9034,32.952,15350.0
2023-04-10 14:45:00,33.88,33.91,33.88,33.89,45736.0,32.952,32.9812,32.952,32.9617,45736.0
2023-04-10 14:50:00,33.88,33.94,33.88,33.93,43284.0,32.952,33.0104,32.952,33.0007,43284.0
2023-04-10 14:55:00,33.93,33.97,33.93,33.96,25131.0,33.0007,33.0396,33.0007,33.0298,25131.0
2023-04-10 15:00:00,33.96,33.97,33.92,33.93,37843.0,33.0298,33.0396,32.9909,33.0007,37843.0
2023-04-10 15:05:00,33.93,33.93,33.9,33.92,12691.0,33.0007,33.0007,32.9715,32.9909,12691.0
2023-04-10 15:10:00,33.92,33.94,33.91,33.94,21003.0,32.9909,33.0104,32.9812,33.0104,21003.0
2023-04-10 15:15:00,33.96,33.98,33.96,33.97,15746.0,33.0298,33.0493,33.0298,33.0396,15746.0
2023-04-10 15:20:00,33.97,33.98,33.95,33.96,53328.0,33.0396,33.0493,33.0201,33.0298,53328.0
2023-04-10 15:25:00,33.96,33.97,33.95,33.97,20313.0,33.0298,33.0396,33.0201,33.0396,20313.0
2023-04-10 15:30:00,33.97,33.99,33.96,33.96,42603.0,33.0396,33.059,33.0298,33.0298,42603.0
2023-04-10 15:35:00,33.95,33.99,33.94,33.99,40595.0,33.0201,33.059,33.0104,33.059,40595.0
2023-04-10 15:40:00,33.98,34.02,33.98,34.01,49894.0,33.0493,33.0882,33.0493,33.0785,49894.0
2023-04-10 15:45:00,34.0,34.02,33.98,33.98,100316.0,33.0687,33.0882,33.0493,33.0493,100316.0
2023-04-10 15:50:00,33.98,34.02,33.98,33.99,93520.0,33.0493,33.0882,33.0493,33.059,93520.0
2023-04-10 15:55:00,33.99,34.0,33.97,33.98,333656.0,33.059,33.0687,33.0396,33.0493,333656.0
2023-04-11 09:30:00,34.34,34.69,34.3,34.66,338801.0,33.3994,33.7398,33.3605,33.7107,338801.0
2023-04-11 09:35:00,34.66,34.67,34.45,34.47,93290.0,33.7107,33.7204,33.5064,33.5259,93290.0
2023-04-11 09:40:00,34.47,34.57,34.46,34.57,65275.0,33.5259,33.6231,33.5161,33.6231,65275.0
2023-04-11 09:45:00,34.56,34.63,34.56,34.6,56695.0,33.6134,33.6815,33.6134,33.6523,56695.0
2023-04-11 09:50:00,34.61,34.8,34.61,34.79,104563.0,33.662,33.8468,33.662,33.8371,104563.0
2023-04-11 09:55:00,34.79,34.89,34.78,34.88,171084.0,33.8371,33.9344,33.8274,33.9246,171084.0
2023-04-11 10:00:00,34.88,34.98,34.85,34.89,147122.0,33.9246,34.0219,33.8955,33.9344,147122.0
2023-04-11 10:05:00,34.9,34.92,34.81,34.82,102025.0,33.9441,33.9635,33.8565,33.8663,102025.0
2023-04-11 10:10:00,34.81,34.91,34.76,34.81,82782.0,33.8565,33.9538,33.8079,33.8565,82782.0
2023-04-11 10:15:00,34.8,34.89,34.78,34.87,44591.0,33.8468,33.9344,33.8274,33.9149,44591.0
2023-04-11 10:20:00,34.87,34.95,34.87,34.94,61168.0,33.9149,33.9927,33.9149,33.983,61168.0
2023-04-11 10:25:00,34.94,35.01,34.94,35.0,118596.0,33.983,34.0511,33.983,34.0413,118596.0
2023-04-11 10:30:00,35.0,35.01,34.91,34.95,51073.0,34.0413,34.0511,33.9538,33.9927,51073.0
2023-04-11 10:35:00,34.96,34.98,34.83,34.83,80265.0,34.0024,34.0219,33.876,33.876,80265.0
2023-04-11 10:40:00,34.83,34.87,34.8,34.8,34251.0,33.876,33.9149,33.8468,33.8468,34251.0
2023-04-11 10:45:00,34.8,34.84,34.76,34.81,44503.0,33.8468,33.8857,33.8079,33.8565,44503.0
2023-04-11 10:50:00,34.84,34.86,34.8,34.8,25221.0,33.8857,33.9052,33.8468,33.8468,25221.0
2023-04-11 10:55:00,34.8,34.86,34.8,34.82,21371.0,33.8468,33.9052,33.8468,33.8663,21371.0
2023-04-11 11:00:00,34.83,34.84,34.79,34.82,26731.0,33.876,33.8857,33.8371,33.8663,26731.0
2023-04-11 11:05:00,34.82,34.88,34.82,34.88,10400.0,33.8663,33.9246,33.8663,33.9246,10400.0
2023-04-11 11:10:00,34.88,35.01,34.88,34.99,53082.0,33.9246,34.0511,33.9246,34.0316,53082.0
2023-04-11 11:15:00,34.98,35.03,34.98,35.01,52950.0,34.0219,34.0705,34.0219,34.0511,52950.0
2023-04-11 11:20:00,35.02,35.02,34.93,34.94,35325.0,34.0608,34.0608,33.9733,33.983,35325.0
2023-04-11 11:25:00,34.95,34.98,34.95,34.96,19630.0,33.9927,34.0219,33.9927,34.0024,19630.0
2023-04-11 11:30:00,34.95,34.99,34.95,34.99,18453.0,33.9927,34.0316,33.9927,34.0316,18453.0
2023-04-11 11:35:00,34.99,35.01,34.95,34.98,34891.0,34.0316,34.0511,33.9927,34.0219,34891.0
2023-04-11 11:40:00,34.98,34.99,34.95,34.95,25075.0,34.0219,34.0316,33.9927,33.9927,25075.0
2023-04-11 11:45:00,34.95,34.98,34.93,34.95,60574.0,33.9927,34.0219,33.9733,33.9927,60574.0
2023-04-11 11:50:00,34.95,35.0,34.94,35.0,36265.0,33.9927,34.0413,33.983,34.0413,36265.0
2023-04-11 11:55:00,34.99,35.01,34.94,34.94,21559.0,34.0316,34.0511,33.983,33.983,21559.0
2023-04-11 12:00:00,34.94,34.97,34.91,34.96,49973.0,33.983,34.0122,33.9538,34.0024,49973.0
2023-04-11 12:05:00,34.97,34.98,34.95,34.98,29133.0,34.0122,34.0219,33.9927,34.0219,29133.0
2023-04-11 12:10:00,34.98,34.98,34.92,34.93,13122.0,34.0219,34.0219,33.9635,33.9733,13122.0
2023-04-11 12:15:00,34.94,34.98,34.94,34.95,31315.0,33.983,34.0219,33.983,33.9927,31315.0
2023-04-11 12:20:00,34.95,34.96,34.91,34.92,29429.0,33.9927,34.0024,33.9538,33.9635,29429.0
2023-04-11 12:25:00,34.92,34.94,34.9,34.91,42761.0,33.9635,33.983,33.9441,33.9538,42761.0
2023-04-11 12:30:00,34.91,34.91,34.85,34.85,51820.0,33.9538,33.9538,33.8955,33.8955,51820.0
2023-04-11 12:35:00,34.87,34.87,34.85,34.85,6890.0,33.9149,33.9149,33.8955,33.8955,6890.0
2023-04-11 12:40:00,34.86,34.87,34.8,34.8,52771.0,33.9052,33.9149,33.8468,33.8468,52771.0
2023-04-11 12:45:00,34.8,34.84,34.78,34.84,15706.0,33.8468,33.8857,33.8274,33.8857,15706.0
2023-04-11 12:50:00,34.84,34.87,34.84,34.84,13278.0,33.8857,33.9149,33.8857,33.8857,13278.0
2023-04-11 12:55:00,34.83,34.83,34.8,34.81,20499.0,33.876,33.876,33.8468,33.8565,20499.0
2023-04-11 13:00:00,34.82,34.83,34.76,34.76,35676.0,33.8663,33.876,33.8079,33.8079,35676.0
2023-04-11 13:05:00,34.76,34.76,34.7,34.71,23208.0,33.8079,33.8079,33.7496,33.7593,23208.0
2023-04-11 13:10:00,34.72,34.73,34.64,34.64,28133.0,33.769,33.7787,33.6912,33.6912,28133.0
2023-04-11 13:15:00,34.65,34.66,34.62,34.66,28966.0,33.7009,33.7107,33.6718,33.7107,28966.0
2023-04-11 13:20:00,34.66,34.68,34.65,34.67,35649.0,33.7107,33.7301,33.7009,33.7204,35649.0
2023-04-11 13:25:00,34.67,34.69,34.66,34.66,24638.0,33.7204,33.7398,33.7107,33.7107,24638.0
2023-04-11 13:30:00,34.67,34.71,34.67,34.7,38272.0,33.7204,33.7593,33.7204,33.7496,38272.0
2023-04-11 13:35:00,34.71,34.73,34.7,34.7,16863.0,33.7593,33.7787,33.7496,33.7496,16863.0
2023-04-11 13:40:00,34.7,34.7,34.68,34.69,25404.0,33.7496,33.7496,33.7301,33.7398,25404.0
2023-04-11 13:45:00,34.69,34.74,34.67,34.74,16647.0,33.7398,33.7885,33.7204,33.7885,16647.0
2023-04-11 13:50:00,34.74,34.77,34.73,34.76,36579.0,33.7885,33.8176,33.7787,33.8079,36579.0
2023-04-11 13:55:00,34.76,34.78,34.76,34.77,16760.0,33.8079,33.8274,33.8079,33.8176,16760.0
2023-04-11 14:00:00,34.77,34.78,34.75,34.75,46313.0,33.8176,33.8274,33.7982,33.7982,46313.0
2023-04-11 14:05:00,34.74,34.76,34.73,34.74,10249.0,33.7885,33.8079,33.7787,33.7885,10249.0
2023-04-11 14:10:00,34.75,34.75,34.71,34.71,11354.0,33.7982,33.7982,33.7593,33.7593,11354.0
2023-04-11 14:15:00,34.71,34.71,34.69,34.71,29951.0,33.7593,33.7593,33.7398,33.7593,29951.0
2023-04-11 14:20:00,34.71,34.73,34.7,34.7,21789.0,33.7593,33.7787,33.7496,33.7496,21789.0
2023-04-11 14:25:00,34.7,34.72,34.69,34.69,15306.0,33.7496,33.769,33.7398,33.7398,15306.0
2023-04-11 14:30:00,34.69,34.74,34.69,34.74,13075.0,33.7398,33.7885,33.7398,33.7885,13075.0
2023-04-11 14:35:00,34.74,34.76,34.7,34.72,30868.0,33.7885,33.8079,33.7496,33.769,30868.0
2023-04-11 14:40:00,34.72,34.72,34.69,34.7,15558.0,33.769,33.769,33.7398,33.7496,15558.0
2023-04-11 14:45:00,34.7,34.72,34.69,34.71,26131.0,33.7496,33.769,33.7398,33.7593,26131.0
2023-04-11 14:50:00,34.71,34.73,34.69,34.71,24653.0,33.7593,33.7787,33.7398,33.7593,24653.0
2023-04-11 14:55:00,34.71,34.71,34.67,34.69,30535.0,33.7593,33.7593,33.7204,33.7398,30535.0
2023-04-11 15:00:00,34.69,34.7,34.66,34.7,23616.0,33.7398,33.7496,33.7107,33.7496,23616.0
2023-04-11 15:05:00,34.71,34.72,34.7,34.7,17435.0,33.7593,33.769,33.7496,33.7496,17435.0
2023-04-11 15:10:00,34.7,34.72,34.7,34.72,33056.0,33.7496,33.769,33.7496,33.769,33056.0
2023-04-11 15:15:00,34.72,34.74,34.72,34.74,16746.0,33.769,33.7885,33.769,33.7885,16746.0
2023-04-11 15:20:00,34.74,34.75,34.72,34.73,17210.0,33.7885,33.7982,33.769,33.7787,17210.0
2023-04-11 15:25:00,34.73,34.77,34.73,34.76,23557.0,33.7787,33.8176,33.7787,33.8079,23557.0
2023-04-11 15:30:00,34.76,34.76,34.7,34.7,31423.0,33.8079,33.8079,33.7496,33.7496,31423.0
2023-04-11 15:35:00,34.7,34.7,34.59,34.59,67963.0,33.7496,33.7496,33.6426,33.6426,67963.0
2023-04-11 15:40:00,34.58,34.59,34.55,34.56,64505.0,33.6328,33.6426,33.6037,33.6134,64505.0
2023-04-11 15:45:00,34.56,34.59,34.55,34.57,143289.0,33.6134,33.6426,33.6037,33.6231,143289.0
2023-04-11 15:50:00,34.58,34.6,34.56,34.57,147103.0,33.6328,33.6523,33.6134,33.6231,147103.0
2023-04-11 15:55:00,34.58,34.62,34.56,34.59,324386.0,33.6328,33.6718,33.6134,33.6426,324386.0
2023-04-12 09:30:00,35.13,35.24,34.88,35.04,328731.0,34.1678,34.2748,33.9246,34.0802,328731.0
2023-04-12 09:35:00,35.03,35.19,35.0,35.03,145221.0,34.0705,34.2261,34.0413,34.0705,145221.0
2023-04-12 09:40:00,35.02,35.04,34.67,34.74,299903.0,34.0608,34.0802,33.7204,33.7885,299903.0
2023-04-12 09:45:00,34.76,34.79,34.52,34.54,329066.0,33.8079,33.8371,33.5745,33.5939,329066.0
2023-04-12 09:50:00,34.54,34.59,34.47,34.57,108881.0,33.5939,33.6426,33.5259,33.6231,108881.0
2023-04-12 09:55:00,34.57,34.65,34.52,34.63,63280.0,33.6231,33.7009,33.5745,33.6815,63280.0
2023-04-12 10:00:00,34.64,34.75,34.56,34.75,96014.0,33.6912,33.7982,33.6134,33.7982,96014.0
2023-04-12 10:05:00,34.74,34.81,34.69,34.8,92537.0,33.7885,33.8565,33.7398,33.8468,92537.0
2023-04-12 10:10:00,34.8,34.87,34.78,34.86,114950.0,33.8468,33.9149,33.8274,33.9052,114950.0
2023-04-12 10:15:00,34.87,34.94,34.84,34.92,53096.0,33.9149,33.983,33.8857,33.9635,53096.0
2023-04-12 10:20:00,34.92,34.94,34.86,34.91,42988.0,33.9635,33.983,33.9052,33.9538,42988.0
2023-04-12 10:25:00,34.91,34.91,34.83,34.86,52853.0,33.9538,33.9538,33.876,33.9052,52853.0
2023-04-12 10:30:00,34.87,34.87,34.65,34.65,52799.0,33.9149,33.9149,33.7009,33.7009,52799.0
2023-04-12 10:35:00,34.66,34.68,34.54,34.67,58358.0,33.7107,33.7301,33.5939,33.7204,58358.0
2023-04-12 10:40:00,34.67,34.74,34.61,34.73,23573.0,33.7204,33.7885,33.662,33.7787,23573.0
2023-04-12 10:45:00,34.73,34.77,34.72,34.74,19814.0,33.7787,33.8176,33.769,33.7885,19814.0
2023-04-12 10:50:00,34.77,34.8,34.69,34.7,35735.0,33.8176,33.8468,33.7398,33.7496,35735.0
2023-04-12 10:55:00,34.7,34.72,34.67,34.72,14285.0,33.7496,33.769,33.7204,33.769,14285.0
2023-04-12 11:00:00,34.72,34.76,34.72,34.75,23652.0,33.769,33.8079,33.769,33.7982,23652.0
2023-04-12 11:05:00,34.75,34.78,34.69,34.71,20563.0,33.7982,33.8274,33.7398,33.7593,20563.0
2023-04-12 11:10:00,34.71,34.74,34.69,34.7,13749.0,33.7593,33.7885,33.7398,33.7496,13749.0
2023-04-12 11:15:00,34.69,34.75,34.67,34.75,15993.0,33.7398,33.7982,33.7204,33.7982,15993.0
2023-04-12 11:20:00,34.77,34.8,34.74,34.77,17571.0,33.8176,33.8468,33.7885,33.8176,17571.0
2023-04-12 11:25:00,34.78,34.82,34.77,34.82,19844.0,33.8274,33.8663,33.8176,33.8663,19844.0
2023-04-12 11:30:00,34.83,34.83,34.71,34.71,15455.0,33.876,33.876,33.7593,33.7593,15455.0
2023-04-12 11:35:00,34.71,34.74,34.68,34.68,12115.0,33.7593,33.7885,33.7301,33.7301,12115.0
2023-04-12 11:40:00,34.68,34.74,34.68,34.73,10901.0,33.7301,33.7885,33.7301,33.7787,10901.0
2023-04-12 11:45:00,34.74,34.8,34.74,34.76,26579.0,33.7885,33.8468,33.7885,33.8079,26579.0
2023-04-12 11:50:00,34.76,34.76,34.7,34.75,7837.0,33.8079,33.8079,33.7496,33.7982,7837.0
2023-04-12 11:55:00,34.75,34.75,34.68,34.68,5437.0,33.7982,33.7982,33.7301,33.7301,5437.0
2023-04-12 12:00:00,34.67,34.73,34.66,34.73,7704.0,33.7204,33.7787,33.7107,33.7787,7704.0
2023-04-12 12:05:00,34.73,34.75,34.71,34.73,13899.0,33.7787,33.7982,33.7593,33.7787,13899.0
2023-04-12 12:10:00,34.71,34.73,34.7,34.72,14009.0,33.7593,33.7787,33.7496,33.769,14009.0
2023-04-12 12:15:00,34.72,34.76,34.7,34.76,17740.0,33.769,33.8079,33.7496,33.8079,17740.0
2023-04-12 12:20:00,34.77,34.78,34.77,34.77,13500.0,33.8176,33.8274,33.8176,33.8176,13500.0
2023-04-12 12:25:00,34.76,34.76,34.72,34.72,5739.0,33.8079,33.8079,33.769,33.769,5739.0
2023-04-12 12:30:00,34.73,34.74,34.72,34.72,5875.0,33.7787,33.7885,33.769,33.769,5875.0
2023-04-12 12:35:00,34.71,34.73,34.69,34.72,9599.0,33.7593,33.7787,33.7398,33.769,9599.0
2023-04-12 12:40:00,34.73,34.73,34.71,34.72,4631.0,33.7787,33.7787,33.7593,33.769,4631.0
2023-04-12 12:45:00,34.72,34.78,34.72,34.76,9934.0,33.769,33.8274,33.769,33.8079,9934.0
2023-04-12 12:50:00,34.75,34.75,34.7,34.71,9550.0,33.7982,33.7982,33.7496,33.7593,9550.0
2023-04-12 12:55:00,34.7,34.76,34.7,34.76,8653.0,33.7496,33.8079,33.7496,33.8079,8653.0
2023-04-12 13:00:00,34.77,34.78,34.72,34.73,26188.0,33.8176,33.8274,33.769,33.7787,26188.0
2023-04-12 13:05:00,34.74,34.78,34.74,34.77,8994.0,33.7885,33.8274,33.7885,33.8176,8994.0
2023-04-12 13:10:00,34.77,34.78,34.77,34.77,7698.0,33.8176,33.8274,33.8176,33.8176,7698.0
2023-04-12 13:15:00,34.77,34.78,34.74,34.76,15184.0,33.8176,33.8274,33.7885,33.8079,15184.0
2023-04-12 13:20:00,34.76,34.87,34.76,34.87,39817.0,33.8079,33.9149,33.8079,33.9149,39817.0
2023-04-12 13:25:00,34.88,34.91,34.87,34.91,91187.0,33.9246,33.9538,33.9149,33.9538,91187.0
2023-04-12 13:30:00,34.91,34.95,34.91,34.94,35575.0,33.9538,33.9927,33.9538,33.983,35575.0
2023-04-12 13:35:00,34.94,34.94,34.89,34.89,20508.0,33.983,33.983,33.9344,33.9344,20508.0
2023-04-12 13:40:00,34.88,34.92,34.88,34.92,10605.0,33.9246,33.9635,33.9246,33.9635,10605.0
2023-04-12 13:45:00,34.92,34.94,34.91,34.93,15275.0,33.9635,33.983,33.9538,33.9733,15275.0
2023-04-12 13:50:00,34.94,34.94,34.89,34.89,8258.0,33.983,33.983,33.9344,33.9344,8258.0
2023-04-12 13:55:00,34.89,34.95,34.88,34.95,17183.0,33.9344,33.9927,33.9246,33.9927,17183.0
2023-04-12 14:00:00,34.95,34.99,34.94,34.98,67683.0,33.9927,34.0316,33.983,34.0219,67683.0
2023-04-12 14:05:00,34.98,34.98,34.94,34.97,22905.0,34.0219,34.0219,33.983,34.0122,22905.0
2023-04-12 14:10:00,34.98,34.98,34.92,34.92,110457.0,34.0219,34.0219,33.9635,33.9635,110457.0
2023-04-12 14:15:00,34.92,34.97,34.92,34.94,68368.0,33.9635,34.0122,33.9635,33.983,68368.0
2023-04-12 14:20:00,34.95,34.99,34.95,34.98,23042.0,33.9927,34.0316,33.9927,34.0219,23042.0
2023-04-12 14:25:00,34.98,34.98,34.84,34.86,27941.0,34.0219,34.0219,33.8857,33.9052,27941.0
2023-04-12 14:30:00,34.86,34.88,34.81,34.81,23313.0,33.9052,33.9246,33.8565,33.8565,23313.0
2023-04-12 14:35:00,34.81,34.85,34.79,34.82,27989.0,33.8565,33.8955,33.8371,33.8663,27989.0
2023-04-12 14:40:00,34.82,34.9,34.82,34.9,23110.0,33.8663,33.9441,33.8663,33.9441,23110.0
2023-04-12 14:45:00,34.9,34.91,34.84,34.84,19772.0,33.9441,33.9538,33.8857,33.8857,19772.0
2023-04-12 14:50:00,34.84,34.86,34.8,34.85,32292.0,33.8857,33.9052,33.8468,33.8955,32292.0
2023-04-12 14:55:00,34.84,34.91,34.84,34.91,33927.0,33.8857,33.9538,33.8857,33.9538,33927.0
2023-04-12 15:00:00,34.91,34.95,34.87,34.87,43287.0,33.9538,33.9927,33.9149,33.9149,43287.0
2023-04-12 15:05:00,34.88,34.91,34.85,34.85,24874.0,33.9246,33.9538,33.8955,33.8955,24874.0
2023-04-12 15:10:00,34.86,34.88,34.83,34.86,13014.0,33.9052,33.9246,33.876,33.9052,13014.0
2023-04-12 15:15:00,34.86,34.9,34.84,34.87,34999.0,33.9052,33.9441,33.8857,33.9149,34999.0
2023-04-12 15:20:00,34.87,34.91,34.86,34.86,27014.0,33.9149,33.9538,33.9052,33.9052,27014.0
2023-04-12 15:25:00,34.86,34.87,34.84,34.84,29295.0,33.9052,33.9149,33.8857,33.8857,29295.0
2023-04-12 15:30:00,34.83,34.88,34.81,34.87,26659.0,33.876,33.9246,33.8565,33.9149,26659.0
2023-04-12 15:35:00,34.87,34.89,34.85,34.87,30664.0,33.9149,33.9344,33.8955,33.9149,30664.0
2023-04-12 15:40:00,34.88,34.88,34.87,34.88,20196.0,33.9246,33.9246,33.9149,33.9246,20196.0
2023-04-12 15:45:00,34.88,34.93,34.88,34.89,107033.0,33.9246,33.9733,33.9246,33.9344,107033.0
2023-04-12 15:50:00,34.88,34.9,34.85,34.87,63479.0,33.9246,33.9441,33.8955,33.9149,63479.0
2023-04-12 15:55:00,34.87,34.92,34.86,34.91,148921.0,33.9149,33.9635,33.9052,33.9538,148921.0
2023-04-13 09:30:00,35.5,35.8,35.49,35.77,447732.0,34.5276,34.8194,34.5179,34.7903,447732.0
2023-04-13 09:35:00,35.77,35.85,35.75,35.79,121368.0,34.7903,34.8681,34.7708,34.8097,121368.0
2023-04-13 09:40:00,35.79,35.8,35.62,35.62,183718.0,34.8097,34.8194,34.6444,34.6444,183718.0
2023-04-13 09:45:00,35.62,35.87,35.53,35.87,168201.0,34.6444,34.8875,34.5568,34.8875,168201.0
2023-04-13 09:50:00,35.87,35.92,35.78,35.81,108051.0,34.8875,34.9361,34.8,34.8292,108051.0
2023-04-13 09:55:00,35.8,35.95,35.77,35.95,93390.0,34.8194,34.9653,34.7903,34.9653,93390.0
2023-04-13 10:00:00,35.95,36.02,35.9,35.94,177690.0,34.9653,35.0334,34.9167,34.9556,177690.0
2023-04-13 10:05:00,35.93,35.96,35.81,35.92,106718.0,34.9459,34.975,34.8292,34.9361,106718.0
2023-04-13 10:10:00,35.92,36.01,35.91,35.94,94692.0,34.9361,35.0237,34.9264,34.9556,94692.0
2023-04-13 10:15:00,35.93,35.95,35.85,35.91,81206.0,34.9459,34.9653,34.8681,34.9264,81206.0
2023-04-13 10:20:00,35.89,35.9,35.83,35.84,54500.0,34.907,34.9167,34.8486,34.8583,54500.0
2023-04-13 10:25:00,35.85,35.86,35.78,35.81,94581.0,34.8681,34.8778,34.8,34.8292,94581.0
2023-04-13 10:30:00,35.8,35.81,35.72,35.78,97944.0,34.8194,34.8292,34.7416,34.8,97944.0
2023-04-13 10:35:00,35.77,35.77,35.52,35.52,176221.0,34.7903,34.7903,34.5471,34.5471,176221.0
2023-04-13 10:40:00,35.53,35.59,35.52,35.52,89347.0,34.5568,34.6152,34.5471,34.5471,89347.0
2023-04-13 10:45:00,35.53,35.55,35.46,35.51,164998.0,34.5568,34.5763,34.4887,34.5374,164998.0
2023-04-13 10:50:00,35.52,35.57,35.49,35.56,58600.0,34.5471,34.5957,34.5179,34.586,58600.0
2023-04-13 10:55:00,35.57,35.64,35.57,35.58,34609.0,34.5957,34.6638,34.5957,34.6055,34609.0
2023-04-13 11:00:00,35.59,35.7,35.59,35.69,53427.0,34.6152,34.7222,34.6152,34.7124,53427.0
2023-04-13 11:05:00,35.69,35.73,35.69,35.72,67896.0,34.7124,34.7513,34.7124,34.7416,67896.0
2023-04-13 11:10:00,35.7,35.78,35.69,35.77,34462.0,34.7222,34.8,34.7124,34.7903,34462.0
2023-04-13 11:15:00,35.77,35.84,35.77,35.82,56755.0,34.7903,34.8583,34.7903,34.8389,56755.0
2023-04-13 11:20:00,35.83,35.85,35.8,35.84,30333.0,34.8486,34.8681,34.8194,34.8583,30333.0
2023-04-13 11:25:00,35.84,35.88,35.84,35.87,29358.0,34.8583,34.8972,34.8583,34.8875,29358.0
2023-04-13 11:30:00,35.88,35.9,35.8,35.8,93309.0,34.8972,34.9167,34.8194,34.8194,93309.0
2023-04-13 11:35:00,35.81,35.85,35.8,35.83,29719.0,34.8292,34.8681,34.8194,34.8486,29719.0
2023-04-13 11:40:00,35.83,35.84,35.82,35.84,5829.0,34.8486,34.8583,34.8389,34.8583,5829.0
2023-04-13 11:45:00,35.84,35.84,35.81,35.83,24111.0,34.8583,34.8583,34.8292,34.8486,24111.0
2023-04-13 11:50:00,35.84,35.84,35.76,35.76,57476.0,34.8583,34.8583,34.7805,34.7805,57476.0
2023-04-13 11:55:00,35.76,35.79,35.76,35.77,31761.0,34.7805,34.8097,34.7805,34.7903,31761.0
2023-04-13 12:00:00,35.77,35.77,35.68,35.68,55915.0,34.7903,34.7903,34.7027,34.7027,55915.0
2023-04-13 12:05:00,35.67,35.68,35.63,35.63,94108.0,34.693,34.7027,34.6541,34.6541,94108.0
2023-04-13 12:10:00,35.63,35.69,35.63,35.66,49843.0,34.6541,34.7124,34.6541,34.6833,49843.0
2023-04-13 12:15:00,35.66,35.69,35.66,35.68,19694.0,34.6833,34.7124,34.6833,34.7027,19694.0
2023-04-13 12:20:00,35.68,35.73,35.68,35.72,26524.0,34.7027,34.7513,34.7027,34.7416,26524.0
2023-04-13 12:25:00,35.73,35.73,35.68,35.7,26445.0,34.7513,34.7513,34.7027,34.7222,26445.0
2023-04-13 12:30:00,35.7,35.73,35.69,35.71,14628.0,34.7222,34.7513,34.7124,34.7319,14628.0
2023-04-13 12:35:00,35.72,35.75,35.71,35.75,15895.0,34.7416,34.7708,34.7319,34.7708,15895.0
2023-04-13 12:40:00,35.76,35.77,35.73,35.75,33131.0,34.7805,34.7903,34.7513,34.7708,33131.0
2023-04-13 12:45:00,35.75,35.81,35.73,35.81,27848.0,34.7708,34.8292,34.7513,34.8292,27848.0
2023-04-13 12:50:00,35.81,35.83,35.8,35.81,39035.0,34.8292,34.8486,34.8194,34.8292,39035.0
2023-04-13 12:55:00,35.82,35.87,35.82,35.87,19174.0,34.8389,34.8875,34.8389,34.8875,19174.0
2023-04-13 13:00:00,35.88,35.91,35.87,35.88,37072.0,34.8972,34.9264,34.8875,34.8972,37072.0
2023-04-13 13:05:00,35.88,35.9,35.86,35.86,27611.0,34.8972,34.9167,34.8778,34.8778,27611.0
2023-04-13 13:10:00,35.88,35.9,35.88,35.88,17685.0,34.8972,34.9167,34.8972,34.8972,17685.0
2023-04-13 13:15:00,35.88,35.88,35.81,35.81,20417.0,34.8972,34.8972,34.8292,34.8292,20417.0
2023-04-13 13:20:00,35.81,35.81,35.76,35.79,32590.0,34.8292,34.8292,34.7805,34.8097,32590.0
2023-04-13 13:25:00,35.79,35.83,35.79,35.83,59220.0,34.8097,34.8486,34.8097,34.8486,59220.0
2023-04-13 13:30:00,35.83,35.89,35.83,35.86,31907.0,34.8486,34.907,34.8486,34.8778,31907.0
2023-04-13 13:35:00,35.87,35.95,35.87,35.93,43328.0,34.8875,34.9653,34.8875,34.9459,43328.0
2023-04-13 13:40:00,35.93,35.99,35.93,35.99,64306.0,34.9459,35.0042,34.9459,35.0042,64306.0
2023-04-13 13:45:00,35.99,36.02,35.98,36.01,85616.0,35.0042,35.0334,34.9945,35.0237,85616.0
2023-04-13 13:50:00,36.02,36.05,36.02,36.04,42624.0,35.0334,35.0626,35.0334,35.0529,42624.0
2023-04-13 13:55:00,36.04,36.06,36.01,36.06,75582.0,35.0529,35.0723,35.0237,35.0723,75582.0
2023-04-13 14:00:00,36.06,36.07,36.02,36.07,27455.0,35.0723,35.082,35.0334,35.082,27455.0
2023-04-13 14:05:00,36.08,36.1,36.08,36.1,9751.0,35.0918,35.1112,35.0918,35.1112,9751.0
2023-04-13 14:10:00,36.1,36.1,36.08,36.1,16447.0,35.1112,35.1112,35.0918,35.1112,16447.0
2023-04-13 14:15:00,36.09,36.09,36.02,36.02,24261.0,35.1015,35.1015,35.0334,35.0334,24261.0
2023-04-13 14:20:00,36.03,36.05,36.02,36.05,45348.0,35.0431,35.0626,35.0334,35.0626,45348.0
2023-04-13 14:25:00,36.05,36.05,36.01,36.04,34067.0,35.0626,35.0626,35.0237,35.0529,34067.0
2023-04-13 14:30:00,36.04,36.05,35.99,36.0,39501.0,35.0529,35.0626,35.0042,35.014,39501.0
2023-04-13 14:35:00,36.0,36.02,35.95,35.95,30299.0,35.014,35.0334,34.9653,34.9653,30299.0
2023-04-13 14:40:00,35.94,35.94,35.88,35.91,75530.0,34.9556,34.9556,34.8972,34.9264,75530.0
2023-04-13 14:45:00,35.92,35.92,35.87,35.88,25445.0,34.9361,34.9361,34.8875,34.8972,25445.0
2023-04-13 14:50:00,35.88,35.91,35.88,35.91,17903.0,34.8972,34.9264,34.8972,34.9264,17903.0
2023-04-13 14:55:00,35.91,35.95,35.91,35.95,22044.0,34.9264,34.9653,34.9264,34.9653,22044.0
2023-04-13 15:00:00,35.95,35.95,35.88,35.89,19893.0,34.9653,34.9653,34.8972,34.907,19893.0
2023-04-13 15:05:00,35.91,35.91,35.87,35.87,25359.0,34.9264,34.9264,34.8875,34.8875,25359.0
2023-04-13 15:10:00,35.88,35.94,35.88,35.92,30809.0,34.8972,34.9556,34.8972,34.9361,30809.0
2023-04-13 15:15:00,35.92,35.94,35.91,35.94,20753.0,34.9361,34.9556,34.9264,34.9556,20753.0
2023-04-13 15:20:00,35.94,35.94,35.89,35.9,41371.0,34.9556,34.9556,34.907,34.9167,41371.0
2023-04-13 15:25:00,35.91,35.92,35.89,35.91,58723.0,34.9264,34.9361,34.907,34.9264,58723.0
2023-04-13 15:30:00,35.91,35.95,35.9,35.95,31865.0,34.9264,34.9653,34.9167,34.9653,31865.0
2023-04-13 15:35:00,35.95,35.99,35.95,35.99,35669.0,34.9653,35.0042,34.9653,35.0042,35669.0
2023-04-13 15:40:00,35.99,35.99,35.92,35.93,47656.0,35.0042,35.0042,34.9361,34.9459,47656.0
2023-04-13 15:45:00,35.93,35.97,35.93,35.95,29108.0,34.9459,34.9848,34.9459,34.9653,29108.0
2023-04-13 15:50:00,35.95,35.95,35.89,35.91,79317.0,34.9653,34.9653,34.907,34.9264,79317.0
2023-04-13 15:55:00,35.91,35.91,35.83,35.84,299698.0,34.9264,34.9264,34.8486,34.8583,299698.0
2023-04-14 09:30:00,35.37,35.51,35.25,35.48,405506.0,34.4012,34.5374,34.2845,34.5082,405506.0
2023-04-14 09:35:00,35.47,35.58,35.44,35.5,90335.0,34.4985,34.6055,34.4693,34.5276,90335.0
2023-04-14 09:40:00,35.49,35.58,35.42,35.54,143262.0,34.5179,34.6055,34.4498,34.5666,143262.0
2023-04-14 09:45:00,35.55,35.55,35.34,35.34,124185.0,34.5763,34.5763,34.372,34.372,124185.0
2023-04-14 09:50:00,35.34,35.4,35.28,35.31,82322.0,34.372,34.4304,34.3137,34.3429,82322.0
2023-04-14 09:55:00,35.31,35.34,35.27,35.32,47813.0,34.3429,34.372,34.3039,34.3526,47813.0
2023-04-14 10:00:00,35.32,35.32,35.12,35.23,151517.0,34.3526,34.3526,34.1581,34.265,151517.0
2023-04-14 10:05:00,35.23,35.23,34.94,35.08,298443.0,34.265,34.265,33.983,34.1192,298443.0
2023-04-14 10:10:00,35.08,35.13,35.07,35.1,60311.0,34.1192,34.1678,34.1094,34.1386,60311.0
2023-04-14 10:15:00,35.1,35.1,34.93,34.93,79794.0,34.1386,34.1386,33.9733,33.9733,79794.0
2023-04-14 10:20:00,34.93,34.96,34.7,34.74,300300.0,33.9733,34.0024,33.7496,33.7885,300300.0
2023-04-14 10:25:00,34.74,34.84,34.7,34.82,61746.0,33.7885,33.8857,33.7496,33.8663,61746.0
2023-04-14 10:30:00,34.81,34.81,34.65,34.66,145898.0,33.8565,33.8565,33.7009,33.7107,145898.0
2023-04-14 10:35:00,34.65,34.79,34.63,34.76,75447.0,33.7009,33.8371,33.6815,33.8079,75447.0
2023-04-14 10:40:00,34.77,34.79,34.63,34.63,37112.0,33.8176,33.8371,33.6815,33.6815,37112.0
2023-04-14 10:45:00,34.63,34.63,34.38,34.5,276957.0,33.6815,33.6815,33.4383,33.555,276957.0
2023-04-14 10:50:00,34.51,34.54,34.44,34.49,108652.0,33.5648,33.5939,33.4967,33.5453,108652.0
2023-04-14 10:55:00,34.49,34.56,34.47,34.52,81811.0,33.5453,33.6134,33.5259,33.5745,81811.0
2023-04-14 11:00:00,34.53,34.58,34.39,34.47,79095.0,33.5842,33.6328,33.4481,33.5259,79095.0
2023-04-14 11:05:00,34.47,34.58,34.42,34.58,33991.0,33.5259,33.6328,33.4772,33.6328,33991.0
2023-04-14 11:10:00,34.58,34.65,34.55,34.63,49885.0,33.6328,33.7009,33.6037,33.6815,49885.0
2023-04-14 11:15:00,34.65,34.69,34.59,34.69,37428.0,33.7009,33.7398,33.6426,33.7398,37428.0
2023-04-14 11:20:00,34.69,34.77,34.68,34.75,92078.0,33.7398,33.8176,33.7301,33.7982,92078.0
2023-04-14 11:25:00,34.76,34.78,34.59,34.65,136607.0,33.8079,33.8274,33.6426,33.7009,136607.0
2023-04-14 11:30:00,34.68,34.73,34.65,34.66,35769.0,33.7301,33.7787,33.7009,33.7107,35769.0
2023-04-14 11:35:00,34.66,34.73,34.63,34.7,60552.0,33.7107,33.7787,33.6815,33.7496,60552.0
2023-04-14 11:40:00,34.7,34.75,34.7,34.72,53701.0,33.7496,33.7982,33.7496,33.769,53701.0
2023-04-14 11:45:00,34.72,34.73,34.65,34.65,58253.0,33.769,33.7787,33.7009,33.7009,58253.0
2023-04-14 11:50:00,34.64,34.69,34.6,34.65,59378.0,33.6912,33.7398,33.6523,33.7009,59378.0
2023-04-14 11:55:00,34.64,34.64,34.57,34.62,73259.0,33.6912,33.6912,33.6231,33.6718,73259.0
2023-04-14 12:00:00,34.62,34.63,34.59,34.62,41646.0,33.6718,33.6815,33.6426,33.6718,41646.0
2023-04-14 12:05:00,34.61,34.64,34.59,34.62,71881.0,33.662,33.6912,33.6426,33.6718,71881.0
2023-04-14 12:10:00,34.62,34.62,34.54,34.55,39966.0,33.6718,33.6718,33.5939,33.6037,39966.0
2023-04-14 12:15:00,34.57,34.64,34.55,34.62,100323.0,33.6231,33.6912,33.6037,33.6718,100323.0
2023-04-14 12:20:00,34.61,34.69,34.61,34.68,56171.0,33.662,33.7398,33.662,33.7301,56171.0
2023-04-14 12:25:00,34.69,34.71,34.67,34.67,21163.0,33.7398,33.7593,33.7204,33.7204,21163.0
2023-04-14 12:30:00,34.67,34.68,34.64,34.68,37006.0,33.7204,33.7301,33.6912,33.7301,37006.0
2023-04-14 12:35:00,34.69,34.69,34.62,34.63,28180.0,33.7398,33.7398,33.6718,33.6815,28180.0
2023-04-14 12:40:00,34.63,34.69,34.62,34.69,58336.0,33.6815,33.7398,33.6718,33.7398,58336.0
2023-04-14 12:45:00,34.69,34.7,34.67,34.68,11948.0,33.7398,33.7496,33.7204,33.7301,11948.0
2023-04-14 12:50:00,34.69,34.79,34.69,34.79,55880.0,33.7398,33.8371,33.7398,33.8371,55880.0
2023-04-14 12:55:00,34.8,34.92,34.8,34.89,151355.0,33.8468,33.9635,33.8468,33.9344,151355.0
2023-04-14 13:00:00,34.89,34.95,34.88,34.95,39859.0,33.9344,33.9927,33.9246,33.9927,39859.0
2023-04-14 13:05:00,34.94,35.02,34.94,35.0,79124.0,33.983,34.0608,33.983,34.0413,79124.0
2023-04-14 13:10:00,35.02,35.02,34.98,34.99,35119.0,34.0608,34.0608,34.0219,34.0316,35119.0
2023-04-14 13:15:00,34.99,35.01,34.95,34.95,39799.0,34.0316,34.0511,33.9927,33.9927,39799.0
2023-04-14 13:20:00,34.95,34.95,34.91,34.94,36340.0,33.9927,33.9927,33.9538,33.983,36340.0
2023-04-14 13:25:00,34.95,34.95,34.88,34.89,69008.0,33.9927,33.9927,33.9246,33.9344,69008.0
2023-04-14 13:30:00,34.88,34.88,34.84,34.84,34317.0,33.9246,33.9246,33.8857,33.8857,34317.0
2023-04-14 13:35:00,34.84,34.88,34.83,34.86,39786.0,33.8857,33.9246,33.876,33.9052,39786.0
2023-04-14 13:40:00,34.87,34.9,34.83,34.85,36976.0,33.9149,33.9441,33.876,33.8955,36976.0
2023-04-14 13:45:00,34.84,34.93,34.84,34.89,47645.0,33.8857,33.9733,33.8857,33.9344,47645.0
2023-04-14 13:50:00,34.9,34.95,34.9,34.94,18326.0,33.9441,33.9927,33.9441,33.983,18326.0
2023-04-14 13:55:00,34.95,34.96,34.94,34.96,30400.0,33.9927,34.0024,33.983,34.0024,30400.0
2023-04-14 14:00:00,34.97,34.98,34.95,34.96,41496.0,34.0122,34.0219,33.9927,34.0024,41496.0
2023-04-14 14:05:00,34.96,34.98,34.95,34.97,21029.0,34.0024,34.0219,33.9927,34.0122,21029.0
2023-04-14 14:10:00,34.97,34.99,34.97,34.97,21793.0,34.0122,34.0316,34.0122,34.0122,21793.0
2023-04-14 14:15:00,34.96,35.02,34.96,35.01,16016.0,34.0024,34.0608,34.0024,34.0511,16016.0
2023-04-14 14:20:00,35.01,35.01,34.97,34.98,14221.0,34.0511,34.0511,34.0122,34.0219,14221.0
2023-04-14 14:25:00,34.97,34.98,34.95,34.98,20306.0,34.0122,34.0219,33.9927,34.0219,20306.0
2023-04-14 14:30:00,34.99,34.99,34.94,34.95,36418.0,34.0316,34.0316,33.983,33.9927,36418.0
2023-04-14 14:35:00,34.95,34.95,34.92,34.95,24733.0,33.9927,33.9927,33.9635,33.9927,24733.0
2023-04-14 14:40:00,34.95,35.03,34.95,35.03,27156.0,33.9927,34.0705,33.9927,34.0705,27156.0
2023-04-14 14:45:00,35.03,35.06,35.02,35.06,28086.0,34.0705,34.0997,34.0608,34.0997,28086.0
2023-04-14 14:50:00,35.07,35.08,35.05,35.06,20505.0,34.1094,34.1192,34.09,34.0997,20505.0
2023-04-14 14:55:00,35.05,35.08,35.03,35.04,48272.0,34.09,34.1192,34.0705,34.0802,48272.0
2023-04-14 15:00:00,35.04,35.04,35.02,35.02,32485.0,34.0802,34.0802,34.0608,34.0608,32485.0
2023-04-14 15:05:00,35.01,35.02,34.98,34.99,43512.0,34.0511,34.0608,34.0219,34.0316,43512.0
2023-04-14 15:10:00,34.98,34.98,34.95,34.97,30199.0,34.0219,34.0219,33.9927,34.0122,30199.0
2023-04-14 15:15:00,34.97,35.02,34.97,35.01,76547.0,34.0122,34.0608,34.0122,34.0511,76547.0
2023-04-14 15:20:00,35.02,35.03,34.97,35.03,53176.0,34.0608,34.0705,34.0122,34.0705,53176.0
2023-04-14 15:25:00,35.04,35.06,35.0,35.0,38669.0,34.0802,34.0997,34.0413,34.0413,38669.0
2023-04-14 15:30:00,35.0,35.0,34.98,35.0,33988.0,34.0413,34.0413,34.0219,34.0413,33988.0
2023-04-14 15:35:00,35.0,35.03,35.0,35.02,32759.0,34.0413,34.0705,34.0413,34.0608,32759.0
2023-04-14 15:40:00,35.03,35.05,35.02,35.05,38836.0,34.0705,34.09,34.0608,34.09,38836.0
2023-04-14 15:45:00,35.05,35.08,35.03,35.03,59333.0,34.09,34.1192,34.0705,34.0705,59333.0
2023-04-14 15:50:00,35.03,35.07,35.01,35.06,103259.0,34.0705,34.1094,34.0511,34.0997,103259.0
2023-04-14 15:55:00,35.07,35.1,35.05,35.09,259447.0,34.1094,34.1386,34.09,34.1289,259447.0
2023-04-17 09:30:00,34.72,34.83,34.67,34.7,288452.0,33.769,33.876,33.7204,33.7496,288452.0
2023-04-17 09:35:00,34.7,34.71,34.48,34.52,129584.0,33.7496,33.7593,33.5356,33.5745,129584.0
2023-04-17 09:40:00,34.52,34.54,34.42,34.45,140785.0,33.5745,33.5939,33.4772,33.5064,140785.0
2023-04-17 09:45:00,34.44,34.44,34.21,34.42,164160.0,33.4967,33.4967,33.273,33.4772,164160.0
2023-04-17 09:50:00,34.43,34.51,34.43,34.46,71768.0,33.487,33.5648,33.487,33.5161,71768.0
2023-04-17 09:55:00,34.46,34.49,34.36,34.4,75977.0,33.5161,33.5453,33.4189,33.4578,75977.0
2023-04-17 10:00:00,34.41,34.47,34.36,34.42,35111.0,33.4675,33.5259,33.4189,33.4772,35111.0
2023-04-17 10:05:00,34.41,34.5,34.38,34.46,24192.0,33.4675,33.555,33.4383,33.5161,24192.0
2023-04-17 10:10:00,34.46,34.57,34.44,34.51,54675.0,33.5161,33.6231,33.4967,33.5648,54675.0
2023-04-17 10:15:00,34.5,34.55,34.46,34.49,39931.0,33.555,33.6037,33.5161,33.5453,39931.0
2023-04-17 10:20:00,34.51,34.52,34.45,34.47,47448.0,33.5648,33.5745,33.5064,33.5259,47448.0
2023-04-17 10:25:00,34.46,34.47,34.28,34.31,76574.0,33.5161,33.5259,33.3411,33.3702,76574.0
2023-04-17 10:30:00,34.31,34.31,34.22,34.27,64832.0,33.3702,33.3702,33.2827,33.3313,64832.0
2023-04-17 10:35:00,34.27,34.29,34.21,34.24,41610.0,33.3313,33.3508,33.273,33.3022,41610.0
2023-04-17 10:40:00,34.23,34.23,34.16,34.2,90742.0,33.2924,33.2924,33.2244,33.2633,90742.0
2023-04-17 10:45:00,34.19,34.2,34.07,34.17,99546.0,33.2535,33.2633,33.1368,33.2341,99546.0
2023-04-17 10:50:00,34.17,34.27,34.15,34.22,64158.0,33.2341,33.3313,33.2146,33.2827,64158.0
2023-04-17 10:55:00,34.22,34.27,34.2,34.26,59692.0,33.2827,33.3313,33.2633,33.3216,59692.0
2023-04-17 11:00:00,34.27,34.34,34.26,34.34,48247.0,33.3313,33.3994,33.3216,33.3994,48247.0
2023-04-17 11:05:00,34.34,34.36,34.3,34.35,47784.0,33.3994,33.4189,33.3605,33.4091,47784.0
2023-04-17 11:10:00,34.35,34.41,34.31,34.41,38710.0,33.4091,33.4675,33.3702,33.4675,38710.0
2023-04-17 11:15:00,34.41,34.41,34.37,34.39,56732.0,33.4675,33.4675,33.4286,33.4481,56732.0
2023-04-17 11:20:00,34.38,34.44,34.35,34.44,34276.0,33.4383,33.4967,33.4091,33.4967,34276.0
2023-04-17 11:25:00,34.45,34.5,34.44,34.5,64985.0,33.5064,33.555,33.4967,33.555,64985.0
2023-04-17 11:30:00,34.5,34.52,34.42,34.42,60063.0,33.555,33.5745,33.4772,33.4772,60063.0
2023-04-17 11:35:00,34.42,34.43,34.37,34.41,39481.0,33.4772,33.487,33.4286,33.4675,39481.0
2023-04-17 11:40:00,34.41,34.41,34.35,34.38,22746.0,33.4675,33.4675,33.4091,33.4383,22746.0
2023-04-17 11:45:00,34.37,34.45,34.35,34.44,26548.0,33.4286,33.5064,33.4091,33.4967,26548.0
2023-04-17 11:50:00,34.43,34.43,34.34,34.34,25901.0,33.487,33.487,33.3994,33.3994,25901.0
2023-04-17 11:55:00,34.34,34.39,34.31,34.35,11407.0,33.3994,33.4481,33.3702,33.4091,11407.0
2023-04-17 12:00:00,34.34,34.34,34.3,34.3,12570.0,33.3994,33.3994,33.3605,33.3605,12570.0
2023-04-17 12:05:00,34.3,34.34,34.28,34.3,26847.0,33.3605,33.3994,33.3411,33.3605,26847.0
2023-04-17 12:10:00,34.31,34.31,34.23,34.27,43677.0,33.3702,33.3702,33.2924,33.3313,43677.0
2023-04-17 12:15:00,34.27,34.29,34.22,34.22,45064.0,33.3313,33.3508,33.2827,33.2827,45064.0
2023-04-17 12:20:00,34.23,34.24,34.17,34.18,45217.0,33.2924,33.3022,33.2341,33.2438,45217.0
2023-04-17 12:25:00,34.2,34.24,34.17,34.2,37078.0,33.2633,33.3022,33.2341,33.2633,37078.0
2023-04-17 12:30:00,34.21,34.23,34.17,34.2,28415.0,33.273,33.2924,33.2341,33.2633,28415.0
2023-04-17 12:35:00,34.2,34.24,34.18,34.23,16599.0,33.2633,33.3022,33.2438,33.2924,16599.0
2023-04-17 12:40:00,34.24,34.27,34.22,34.24,35046.0,33.3022,33.3313,33.2827,33.3022,35046.0
2023-04-17 12:45:00,34.25,34.28,34.21,34.25,72504.0,33.3119,33.3411,33.273,33.3119,72504.0
2023-04-17 12:50:00,34.24,34.24,34.22,34.23,8838.0,33.3022,33.3022,33.2827,33.2924,8838.0
2023-04-17 12:55:00,34.23,34.31,34.23,34.27,38364.0,33.2924,33.3702,33.2924,33.3313,38364.0
2023-04-17 13:00:00,34.28,34.34,34.28,34.34,33087.0,33.3411,33.3994,33.3411,33.3994,33087.0
2023-04-17 13:05:00,34.34,34.37,34.31,34.33,27580.0,33.3994,33.4286,33.3702,33.3897,27580.0
2023-04-17 13:10:00,34.32,34.37,34.31,34.34,12979.0,33.38,33.4286,33.3702,33.3994,12979.0
2023-04-17 13:15:00,34.34,34.4,34.34,34.38,15944.0,33.3994,33.4578,33.3994,33.4383,15944.0
2023-04-17 13:20:00,34.38,34.4,34.35,34.39,16648.0,33.4383,33.4578,33.4091,33.4481,16648.0
2023-04-17 13:25:00,34.39,34.39,34.34,34.34,8828.0,33.4481,33.4481,33.3994,33.3994,8828.0
2023-04-17 13:30:00,34.35,34.4,34.34,34.39,23014.0,33.4091,33.4578,33.3994,33.4481,23014.0
2023-04-17 13:35:00,34.38,34.38,34.37,34.38,14046.0,33.4383,33.4383,33.4286,33.4383,14046.0
2023-04-17 13:40:00,34.37,34.37,34.33,34.33,14634.0,33.4286,33.4286,33.3897,33.3897,14634.0
2023-04-17 13:45:00,34.32,34.34,34.31,34.32,30018.0,33.38,33.3994,33.3702,33.38,30018.0
2023-04-17 13:50:00,34.33,34.36,34.32,34.36,24059.0,33.3897,33.4189,33.38,33.4189,24059.0
2023-04-17 13:55:00,34.35,34.35,34.28,34.32,131456.0,33.4091,33.4091,33.3411,33.38,131456.0
2023-04-17 14:00:00,34.31,34.31,34.27,34.27,33229.0,33.3702,33.3702,33.3313,33.3313,33229.0
2023-04-17 14:05:00,34.28,34.3,34.28,34.28,33668.0,33.3411,33.3605,33.3411,33.3411,33668.0
2023-04-17 14:10:00,34.28,34.3,34.28,34.3,65348.0,33.3411,33.3605,33.3411,33.3605,65348.0
2023-04-17 14:15:00,34.3,34.31,34.26,34.26,42226.0,33.3605,33.3702,33.3216,33.3216,42226.0
2023-04-17 14:20:00,34.26,34.29,34.24,34.24,28931.0,33.3216,33.3508,33.3022,33.3022,28931.0
2023-04-17 14:25:00,34.25,34.27,34.24,34.27,17736.0,33.3119,33.3313,33.3022,33.3313,17736.0
2023-04-17 14:30:00,34.27,34.36,34.27,34.36,41813.0,33.3313,33.4189,33.3313,33.4189,41813.0
2023-04-17 14:35:00,34.36,34.37,34.34,34.35,31315.0,33.4189,33.4286,33.3994,33.4091,31315.0
2023-04-17 14:40:00,34.35,34.35,34.32,34.35,44856.0,33.4091,33.4091,33.38,33.4091,44856.0
2023-04-17 14:45:00,34.36,34.36,34.3,34.3,43955.0,33.4189,33.4189,33.3605,33.3605,43955.0
2023-04-17 14:50:00,34.3,34.33,34.29,34.31,21398.0,33.3605,33.3897,33.3508,33.3702,21398.0
2023-04-17 14:55:00,34.31,34.31,34.27,34.3,43166.0,33.3702,33.3702,33.3313,33.3605,43166.0
2023-04-17 15:00:00,34.3,34.3,34.27,34.29,42921.0,33.3605,33.3605,33.3313,33.3508,42921.0
2023-04-17 15:05:00,34.3,34.33,34.28,34.33,72439.0,33.3605,33.3897,33.3411,33.3897,72439.0
2023-04-17 15:10:00,34.32,34.32,34.27,34.27,97440.0,33.38,33.38,33.3313,33.3313,97440.0
2023-04-17 15:15:00,34.27,34.31,34.27,34.31,34161.0,33.3313,33.3702,33.3313,33.3702,34161.0
2023-04-17 15:20:00,34.31,34.33,34.31,34.31,14251.0,33.3702,33.3897,33.3702,33.3702,14251.0
2023-04-17 15:25:00,34.31,34.33,34.3,34.3,107424.0,33.3702,33.3897,33.3605,33.3605,107424.0
2023-04-17 15:30:00,34.3,34.31,34.27,34.29,45431.0,33.3605,33.3702,33.3313,33.3508,45431.0
2023-04-17 15:35:00,34.29,34.29,34.26,34.27,81410.0,33.3508,33.3508,33.3216,33.3313,81410.0
2023-04-17 15:40:00,34.28,34.34,34.28,34.34,58316.0,33.3411,33.3994,33.3411,33.3994,58316.0
2023-04-17 15:45:00,34.34,34.34,34.27,34.28,103962.0,33.3994,33.3994,33.3313,33.3411,103962.0
2023-04-17 15:50:00,34.28,34.29,34.27,34.27,98736.0,33.3411,33.3508,33.3313,33.3313,98736.0
2023-04-17 15:55:00,34.27,34.35,34.27,34.31,217067.0,33.3313,33.4091,33.3313,33.3702,217067.0
2023-04-18 09:30:00,34.48,34.6,34.39,34.49,263034.0,33.5356,33.6523,33.4481,33.5453,263034.0
2023-04-18 09:35:00,34.49,34.59,34.46,34.51,153645.0,33.5453,33.6426,33.5161,33.5648,153645.0
2023-04-18 09:40:00,34.5,34.57,34.47,34.5,115760.0,33.555,33.6231,33.5259,33.555,115760.0
2023-04-18 09:45:00,34.49,34.65,34.49,34.65,205840.0,33.5453,33.7009,33.5453,33.7009,205840.0
2023-04-18 09:50:00,34.64,34.75,34.63,34.67,86313.0,33.6912,33.7982,33.6815,33.7204,86313.0
2023-04-18 09:55:00,34.66,34.75,34.65,34.75,63703.0,33.7107,33.7982,33.7009,33.7982,63703.0
2023-04-18 10:00:00,34.76,34.81,34.72,34.76,181594.0,33.8079,33.8565,33.769,33.8079,181594.0
2023-04-18 10:05:00,34.76,35.17,34.74,35.16,141803.0,33.8079,34.2067,33.7885,34.197,141803.0
2023-04-18 10:10:00,35.16,35.19,35.0,35.01,134758.0,34.197,34.2261,34.0413,34.0511,134758.0
2023-04-18 10:15:00,35.02,35.07,34.97,35.03,80230.0,34.0608,34.1094,34.0122,34.0705,80230.0
2023-04-18 10:20:00,35.03,35.04,34.97,35.0,40498.0,34.0705,34.0802,34.0122,34.0413,40498.0
2023-04-18 10:25:00,34.99,34.99,34.91,34.97,21572.0,34.0316,34.0316,33.9538,34.0122,21572.0
2023-04-18 10:30:00,34.96,34.98,34.89,34.93,32829.0,34.0024,34.0219,33.9344,33.9733,32829.0
2023-04-18 10:35:00,34.94,35.12,34.94,35.06,172594.0,33.983,34.1581,33.983,34.0997,172594.0
2023-04-18 10:40:00,35.06,35.1,35.04,35.08,45333.0,34.0997,34.1386,34.0802,34.1192,45333.0
2023-04-18 10:45:00,35.07,35.09,34.96,34.98,86891.0,34.1094,34.1289,34.0024,34.0219,86891.0
2023-04-18 10:50:00,34.98,35.05,34.94,35.05,60424.0,34.0219,34.09,33.983,34.09,60424.0
2023-04-18 10:55:00,35.04,35.05,34.98,35.0,26036.0,34.0802,34.09,34.0219,34.0413,26036.0
2023-04-18 11:00:00,35.0,35.0,34.94,34.97,15645.0,34.0413,34.0413,33.983,34.0122,15645.0
2023-04-18 11:05:00,34.98,35.04,34.98,35.03,37493.0,34.0219,34.0802,34.0219,34.0705,37493.0
2023-04-18 11:10:00,35.04,35.05,34.93,34.96,11602.0,34.0802,34.09,33.9733,34.0024,11602.0
2023-04-18 11:15:00,34.96,34.99,34.94,34.95,11607.0,34.0024,34.0316,33.983,33.9927,11607.0
2023-04-18 11:20:00,34.95,34.99,34.93,34.99,22510.0,33.9927,34.0316,33.9733,34.0316,22510.0
2023-04-18 11:25:00,34.99,34.99,34.91,34.93,32739.0,34.0316,34.0316,33.9538,33.9733,32739.0
2023-04-18 11:30:00,34.92,34.96,34.92,34.95,31459.0,33.9635,34.0024,33.9635,33.9927,31459.0
2023-04-18 11:35:00,34.94,34.94,34.76,34.83,60820.0,33.983,33.983,33.8079,33.876,60820.0
2023-04-18 11:40:00,34.83,34.84,34.77,34.81,16126.0,33.876,33.8857,33.8176,33.8565,16126.0
2023-04-18 11:45:00,34.81,34.86,34.79,34.84,10724.0,33.8565,33.9052,33.8371,33.8857,10724.0
2023-04-18 11:50:00,34.84,34.84,34.81,34.83,24304.0,33.8857,33.8857,33.8565,33.876,24304.0
2023-04-18 11:55:00,34.84,34.85,34.81,34.81,18218.0,33.8857,33.8955,33.8565,33.8565,18218.0
2023-04-18 12:00:00,34.82,34.82,34.77,34.77,39868.0,33.8663,33.8663,33.8176,33.8176,39868.0
2023-04-18 12:05:00,34.77,34.8,34.76,34.8,67941.0,33.8176,33.8468,33.8079,33.8468,67941.0
2023-04-18 12:10:00,34.8,34.8,34.78,34.79,35525.0,33.8468,33.8468,33.8274,33.8371,35525.0
2023-04-18 12:15:00,34.79,34.79,34.74,34.75,27643.0,33.8371,33.8371,33.7885,33.7982,27643.0
2023-04-18 12:20:00,34.75,34.78,34.75,34.76,11280.0,33.7982,33.8274,33.7982,33.8079,11280.0
2023-04-18 12:25:00,34.75,34.76,34.74,34.76,15525.0,33.7982,33.8079,33.7885,33.8079,15525.0
2023-04-18 12:30:00,34.76,34.78,34.76,34.76,10294.0,33.8079,33.8274,33.8079,33.8079,10294.0
2023-04-18 12:35:00,34.75,34.78,34.73,34.74,14198.0,33.7982,33.8274,33.7787,33.7885,14198.0
2023-04-18 12:40:00,34.75,34.75,34.72,34.72,13991.0,33.7982,33.7982,33.769,33.769,13991.0
2023-04-18 12:45:00,34.71,34.71,34.69,34.71,13394.0,33.7593,33.7593,33.7398,33.7593,13394.0
2023-04-18 12:50:00,34.71,34.71,34.65,34.65,20308.0,33.7593,33.7593,33.7009,33.7009,20308.0
2023-04-18 12:55:00,34.66,34.7,34.66,34.68,31544.0,33.7107,33.7496,33.7107,33.7301,31544.0
2023-04-18 13:00:00,34.69,34.71,34.68,34.7,9320.0,33.7398,33.7593,33.7301,33.7496,9320.0
2023-04-18 13:05:00,34.7,34.7,34.65,34.65,47015.0,33.7496,33.7496,33.7009,33.7009,47015.0
2023-04-18 13:10:00,34.66,34.67,34.64,34.65,55077.0,33.7107,33.7204,33.6912,33.7009,55077.0
2023-04-18 13:15:00,34.65,34.73,34.63,34.73,22250.0,33.7009,33.7787,33.6815,33.7787,22250.0
2023-04-18 13:20:00,34.74,34.76,34.72,34.73,18122.0,33.7885,33.8079,33.769,33.7787,18122.0
2023-04-18 13:25:00,34.73,34.73,34.7,34.73,25886.0,33.7787,33.7787,33.7496,33.7787,25886.0
2023-04-18 13:30:00,34.73,34.74,34.71,34.72,18034.0,33.7787,33.7885,33.7593,33.769,18034.0
2023-04-18 13:35:00,34.72,34.72,34.7,34.72,10791.0,33.769,33.769,33.7496,33.769,10791.0
2023-04-18 13:40:00,34.71,34.72,34.66,34.67,19597.0,33.7593,33.769,33.7107,33.7204,19597.0
2023-04-18 13:45:00,34.66,34.66,34.63,34.66,10674.0,33.7107,33.7107,33.6815,33.7107,10674.0
2023-04-18 13:50:00,34.65,34.67,34.64,34.64,37035.0,33.7009,33.7204,33.6912,33.6912,37035.0
2023-04-18 13:55:00,34.65,34.65,34.62,34.62,15342.0,33.7009,33.7009,33.6718,33.6718,15342.0
2023-04-18 14:00:00,34.62,34.63,34.56,34.57,36401.0,33.6718,33.6815,33.6134,33.6231,36401.0
2023-04-18 14:05:00,34.57,34.63,34.56,34.63,30411.0,33.6231,33.6815,33.6134,33.6815,30411.0
2023-04-18 14:10:00,34.64,34.64,34.6,34.6,18030.0,33.6912,33.6912,33.6523,33.6523,18030.0
2023-04-18 14:15:00,34.59,34.59,34.56,34.58,26490.0,33.6426,33.6426,33.6134,33.6328,26490.0
2023-04-18 14:20:00,34.57,34.59,34.55,34.57,29039.0,33.6231,33.6426,33.6037,33.6231,29039.0
2023-04-18 14:25:00,34.58,34.58,34.55,34.58,9931.0,33.6328,33.6328,33.6037,33.6328,9931.0
2023-04-18 14:30:00,34.59,34.59,34.54,34.54,11019.0,33.6426,33.6426,33.5939,33.5939,11019.0
2023-04-18 14:35:00,34.54,34.54,34.52,34.53,6483.0,33.5939,33.5939,33.5745,33.5842,6483.0
2023-04-18 14:40:00,34.54,34.54,34.52,34.53,12292.0,33.5939,33.5939,33.5745,33.5842,12292.0
2023-04-18 14:45:00,34.53,34.54,34.52,34.53,22132.0,33.5842,33.5939,33.5745,33.5842,22132.0
2023-04-18 14:50:00,34.53,34.54,34.52,34.53,14341.0,33.5842,33.5939,33.5745,33.5842,14341.0
2023-04-18 14:55:00,34.52,34.6,34.51,34.58,9225.0,33.5745,33.6523,33.5648,33.6328,9225.0
2023-04-18 15:00:00,34.58,34.58,34.54,34.55,6632.0,33.6328,33.6328,33.5939,33.6037,6632.0
2023-04-18 15:05:00,34.54,34.62,34.54,34.61,10868.0,33.5939,33.6718,33.5939,33.662,10868.0
2023-04-18 15:10:00,34.6,34.6,34.56,34.56,17100.0,33.6523,33.6523,33.6134,33.6134,17100.0
2023-04-18 15:15:00,34.57,34.57,34.55,34.57,4038.0,33.6231,33.6231,33.6037,33.6231,4038.0
2023-04-18 15:20:00,34.57,34.6,34.56,34.56,24296.0,33.6231,33.6523,33.6134,33.6134,24296.0
2023-04-18 15:25:00,34.56,34.58,34.55,34.58,21130.0,33.6134,33.6328,33.6037,33.6328,21130.0
2023-04-18 15:30:00,34.57,34.6,34.55,34.58,39342.0,33.6231,33.6523,33.6037,33.6328,39342.0
2023-04-18 15:35:00,34.58,34.59,34.56,34.56,11323.0,33.6328,33.6426,33.6134,33.6134,11323.0
2023-04-18 15:40:00,34.56,34.56,34.53,34.55,22601.0,33.6134,33.6134,33.5842,33.6037,22601.0
2023-04-18 15:45:00,34.56,34.58,34.55,34.55,19736.0,33.6134,33.6328,33.6037,33.6037,19736.0
2023-04-18 15:50:00,34.56,34.59,34.55,34.56,74998.0,33.6134,33.6426,33.6037,33.6134,74998.0
2023-04-18 15:55:00,34.56,34.59,34.54,34.57,255095.0,33.6134,33.6426,33.5939,33.6231,255095.0
2023-04-19 09:30:00,33.93,34.21,33.83,34.12,324725.0,33.0007,33.273,32.9034,33.1854,324725.0
2023-04-19 09:35:00,34.12,34.29,34.12,34.23,105628.0,33.1854,33.3508,33.1854,33.2924,105628.0
2023-04-19 09:40:00,34.22,34.28,34.12,34.19,104011.0,33.2827,33.3411,33.1854,33.2535,104011.0
2023-04-19 09:45:00,34.18,34.31,34.18,34.26,85574.0,33.2438,33.3702,33.2438,33.3216,85574.0
2023-04-19 09:50:00,34.26,34.31,34.21,34.26,79884.0,33.3216,33.3702,33.273,33.3216,79884.0
2023-04-19 09:55:00,34.27,34.3,34.15,34.16,114925.0,33.3313,33.3605,33.2146,33.2244,114925.0
2023-04-19 10:00:00,34.16,34.23,34.12,34.2,72480.0,33.2244,33.2924,33.1854,33.2633,72480.0
2023-04-19 10:05:00,34.2,34.33,34.16,34.26,88494.0,33.2633,33.3897,33.2244,33.3216,88494.0
2023-04-19 10:10:00,34.26,34.27,34.13,34.15,53174.0,33.3216,33.3313,33.1952,33.2146,53174.0
2023-04-19 10:15:00,34.15,34.2,34.09,34.2,78763.0,33.2146,33.2633,33.1563,33.2633,78763.0
2023-04-19 10:20:00,34.19,34.2,34.13,34.14,41353.0,33.2535,33.2633,33.1952,33.2049,41353.0
2023-04-19 10:25:00,34.15,34.28,34.13,34.25,50845.0,33.2146,33.3411,33.1952,33.3119,50845.0
2023-04-19 10:30:00,34.25,34.35,34.25,34.33,23201.0,33.3119,33.4091,33.3119,33.3897,23201.0
2023-04-19 10:35:00,34.33,34.38,34.31,34.33,80589.0,33.3897,33.4383,33.3702,33.3897,80589.0
2023-04-19 10:40:00,34.33,34.35,34.23,34.23,43909.0,33.3897,33.4091,33.2924,33.2924,43909.0
2023-04-19 10:45:00,34.24,34.24,34.16,34.24,55776.0,33.3022,33.3022,33.2244,33.3022,55776.0
2023-04-19 10:50:00,34.25,34.27,34.19,34.24,71760.0,33.3119,33.3313,33.2535,33.3022,71760.0
2023-04-19 10:55:00,34.23,34.3,34.23,34.3,35815.0,33.2924,33.3605,33.2924,33.3605,35815.0
2023-04-19 11:00:00,34.31,34.31,34.24,34.25,45180.0,33.3702,33.3702,33.3022,33.3119,45180.0
2023-04-19 11:05:00,34.24,34.31,34.22,34.3,25446.0,33.3022,33.3702,33.2827,33.3605,25446.0
2023-04-19 11:10:00,34.29,34.3,34.25,34.25,16427.0,33.3508,33.3605,33.3119,33.3119,16427.0
2023-04-19 11:15:00,34.24,34.31,34.23,34.29,24221.0,33.3022,33.3702,33.2924,33.3508,24221.0
2023-04-19 11:20:00,34.28,34.28,34.25,34.26,19150.0,33.3411,33.3411,33.3119,33.3216,19150.0
2023-04-19 11:25:00,34.27,34.28,34.23,34.28,18371.0,33.3313,33.3411,33.2924,33.3411,18371.0
2023-04-19 11:30:00,34.28,34.3,34.25,34.26,18158.0,33.3411,33.3605,33.3119,33.3216,18158.0
2023-04-19 11:35:00,34.26,34.26,34.2,34.21,22380.0,33.3216,33.3216,33.2633,33.273,22380.0
2023-04-19 11:40:00,34.21,34.21,34.14,34.14,23511.0,33.273,33.273,33.2049,33.2049,23511.0
2023-04-19 11:45:00,34.14,34.15,34.1,34.13,49234.0,33.2049,33.2146,33.166,33.1952,49234.0
2023-04-19 11:50:00,34.12,34.13,34.08,34.12,118178.0,33.1854,33.1952,33.1465,33.1854,118178.0
2023-04-19 11:55:00,34.12,34.16,34.11,34.12,31417.0,33.1854,33.2244,33.1757,33.1854,31417.0
2023-04-19 12:00:00,34.11,34.11,34.03,34.08,84563.0,33.1757,33.1757,33.0979,33.1465,84563.0
2023-04-19 12:05:00,34.08,34.12,34.08,34.11,27332.0,33.1465,33.1854,33.1465,33.1757,27332.0
2023-04-19 12:10:00,34.1,34.18,34.1,34.18,38749.0,33.166,33.2438,33.166,33.2438,38749.0
2023-04-19 12:15:00,34.18,34.19,34.15,34.16,16492.0,33.2438,33.2535,33.2146,33.2244,16492.0
2023-04-19 12:20:00,34.17,34.19,34.15,34.17,31891.0,33.2341,33.2535,33.2146,33.2341,31891.0
2023-04-19 12:25:00,34.17,34.21,34.16,34.21,39155.0,33.2341,33.273,33.2244,33.273,39155.0
2023-04-19 12:30:00,34.2,34.2,34.18,34.19,17515.0,33.2633,33.2633,33.2438,33.2535,17515.0
2023-04-19 12:35:00,34.19,34.25,34.19,34.23,49009.0,33.2535,33.3119,33.2535,33.2924,49009.0
2023-04-19 12:40:00,34.23,34.24,34.2,34.24,26569.0,33.2924,33.3022,33.2633,33.3022,26569.0
2023-04-19 12:45:00,34.25,34.27,34.25,34.25,27816.0,33.3119,33.3313,33.3119,33.3119,27816.0
2023-04-19 12:50:00,34.25,34.28,34.24,34.28,37193.0,33.3119,33.3411,33.3022,33.3411,37193.0
2023-04-19 12:55:00,34.27,34.27,34.23,34.27,55514.0,33.3313,33.3313,33.2924,33.3313,55514.0
2023-04-19 13:00:00,34.27,34.27,34.2,34.21,39467.0,33.3313,33.3313,33.2633,33.273,39467.0
2023-04-19 13:05:00,34.2,34.22,34.2,34.22,11735.0,33.2633,33.2827,33.2633,33.2827,11735.0
2023-04-19 13:10:00,34.22,34.23,34.16,34.16,17107.0,33.2827,33.2924,33.2244,33.2244,17107.0
2023-04-19 13:15:00,34.16,34.2,34.14,34.2,16063.0,33.2244,33.2633,33.2049,33.2633,16063.0
2023-04-19 13:20:00,34.2,34.2,34.18,34.18,10837.0,33.2633,33.2633,33.2438,33.2438,10837.0
2023-04-19 13:25:00,34.17,34.2,34.17,34.19,17242.0,33.2341,33.2633,33.2341,33.2535,17242.0
2023-04-19 13:30:00,34.19,34.22,34.19,34.21,12426.0,33.2535,33.2827,33.2535,33.273,12426.0
2023-04-19 13:35:00,34.21,34.21,34.16,34.16,10703.0,33.273,33.273,33.2244,33.2244,10703.0
2023-04-19 13:40:00,34.17,34.17,34.13,34.13,29193.0,33.2341,33.2341,33.1952,33.1952,29193.0
2023-04-19 13:45:00,34.13,34.15,34.12,34.14,9376.0,33.1952,33.2146,33.1854,33.2049,9376.0
2023-04-19 13:50:00,34.17,34.17,34.16,34.16,15294.0,33.2341,33.2341,33.2244,33.2244,15294.0
2023-04-19 13:55:00,34.16,34.17,34.16,34.17,7677.0,33.2244,33.2341,33.2244,33.2341,7677.0
2023-04-19 14:00:00,34.18,34.22,34.14,34.14,35362.0,33.2438,33.2827,33.2049,33.2049,35362.0
2023-04-19 14:05:00,34.14,34.16,34.12,34.12,34045.0,33.2049,33.2244,33.1854,33.1854,34045.0
2023-04-19 14:10:00,34.12,34.12,34.08,34.08,21277.0,33.1854,33.1854,33.1465,33.1465,21277.0
2023-04-19 14:15:00,34.09,34.1,34.08,34.08,16651.0,33.1563,33.166,33.1465,33.1465,16651.0
2023-04-19 14:20:00,34.07,34.07,33.99,33.99,58544.0,33.1368,33.1368,33.059,33.059,58544.0
2023-04-19 14:25:00,33.99,34.02,33.98,33.98,45476.0,33.059,33.0882,33.0493,33.0493,45476.0
2023-04-19 14:30:00,33.98,34.01,33.96,33.96,63545.0,33.0493,33.0785,33.0298,33.0298,63545.0
2023-04-19 14:35:00,33.97,34.0,33.95,33.98,86512.0,33.0396,33.0687,33.0201,33.0493,86512.0
2023-04-19 14:40:00,33.98,33.99,33.97,33.97,31751.0,33.0493,33.059,33.0396,33.0396,31751.0
2023-04-19 14:45:00,33.97,33.97,33.95,33.96,200192.0,33.0396,33.0396,33.0201,33.0298,200192.0
2023-04-19 14:50:00,33.97,33.98,33.95,33.97,50829.0,33.0396,33.0493,33.0201,33.0396,50829.0
2023-04-19 14:55:00,33.97,33.99,33.97,33.98,43304.0,33.0396,33.059,33.0396,33.0493,43304.0
2023-04-19 15:00:00,33.98,34.01,33.98,33.98,36856.0,33.0493,33.0785,33.0493,33.0493,36856.0
2023-04-19 15:05:00,33.98,34.02,33.97,34.0,45025.0,33.0493,33.0882,33.0396,33.0687,45025.0
2023-04-19 15:10:00,34.0,34.04,33.99,34.03,53146.0,33.0687,33.1076,33.059,33.0979,53146.0
2023-04-19 15:15:00,34.02,34.09,34.02,34.09,36807.0,33.0882,33.1563,33.0882,33.1563,36807.0
2023-04-19 15:20:00,34.08,34.08,34.06,34.07,47663.0,33.1465,33.1465,33.1271,33.1368,47663.0
2023-04-19 15:25:00,34.07,34.07,34.01,34.01,36404.0,33.1368,33.1368,33.0785,33.0785,36404.0
2023-04-19 15:30:00,34.02,34.05,33.98,33.99,40395.0,33.0882,33.1174,33.0493,33.059,40395.0
2023-04-19 15:35:00,33.99,34.04,33.99,34.02,34001.0,33.059,33.1076,33.059,33.0882,34001.0
2023-04-19 15:40:00,34.02,34.04,34.02,34.03,22326.0,33.0882,33.1076,33.0882,33.0979,22326.0
2023-04-19 15:45:00,34.03,34.04,33.99,34.02,78492.0,33.0979,33.1076,33.059,33.0882,78492.0
2023-04-19 15:50:00,34.02,34.02,33.98,34.02,92680.0,33.0882,33.0882,33.0493,33.0882,92680.0
2023-04-19 15:55:00,34.02,34.09,34.02,34.07,205744.0,33.0882,33.1563,33.0882,33.1368,205744.0
2023-04-20 09:30:00,34.31,34.38,34.26,34.36,261005.0,33.3702,33.4383,33.3216,33.4189,261005.0
2023-04-20 09:35:00,34.36,34.4,34.21,34.22,29370.0,33.4189,33.4578,33.273,33.2827,29370.0
2023-04-20 09:40:00,34.23,34.24,34.06,34.08,34008.0,33.2924,33.3022,33.1271,33.1465,34008.0
2023-04-20 09:45:00,34.08,34.27,34.08,34.22,39128.0,33.1465,33.3313,33.1465,33.2827,39128.0
2023-04-20 09:50:00,34.21,34.22,34.12,34.12,23362.0,33.273,33.2827,33.1854,33.1854,23362.0
2023-04-20 09:55:00,34.13,34.13,34.09,34.1,12492.0,33.1952,33.1952,33.1563,33.166,12492.0
2023-04-20 10:00:00,34.1,34.38,34.1,34.38,68561.0,33.166,33.4383,33.166,33.4383,68561.0
2023-04-20 10:05:00,34.4,34.62,34.4,34.57,69195.0,33.4578,33.6718,33.4578,33.6231,69195.0
2023-04-20 10:10:00,34.59,34.63,34.53,34.55,53024.0,33.6426,33.6815,33.5842,33.6037,53024.0
2023-04-20 10:15:00,34.55,34.55,34.43,34.43,31553.0,33.6037,33.6037,33.487,33.487,31553.0
2023-04-20 10:20:00,34.42,34.44,34.37,34.38,29640.0,33.4772,33.4967,33.4286,33.4383,29640.0
2023-04-20 10:25:00,34.37,34.38,34.32,34.33,21966.0,33.4286,33.4383,33.38,33.3897,21966.0
2023-04-20 10:30:00,34.34,34.41,34.32,34.34,23339.0,33.3994,33.4675,33.38,33.3994,23339.0
2023-04-20 10:35:00,34.34,34.35,34.25,34.28,39586.0,33.3994,33.4091,33.3119,33.3411,39586.0
2023-04-20 10:40:00,34.29,34.31,34.28,34.31,10851.0,33.3508,33.3702,33.3411,33.3702,10851.0
2023-04-20 10:45:00,34.31,34.33,34.29,34.29,9772.0,33.3702,33.3897,33.3508,33.3508,9772.0
2023-04-20 10:50:00,34.29,34.29,34.22,34.22,39731.0,33.3508,33.3508,33.2827,33.2827,39731.0
2023-04-20 10:55:00,34.21,34.25,34.17,34.24,28549.0,33.273,33.3119,33.2341,33.3022,28549.0
2023-04-20 11:00:00,34.25,34.26,34.18,34.18,31142.0,33.3119,33.3216,33.2438,33.2438,31142.0
2023-04-20 11:05:00,34.16,34.17,34.1,34.13,46453.0,33.2244,33.2341,33.166,33.1952,46453.0
2023-04-20 11:10:00,34.13,34.17,34.09,34.09,32390.0,33.1952,33.2341,33.1563,33.1563,32390.0
2023-04-20 11:15:00,34.09,34.11,34.06,34.07,25820.0,33.1563,33.1757,33.1271,33.1368,25820.0
2023-04-20 11:20:00,34.07,34.13,34.07,34.1,12120.0,33.1368,33.1952,33.1368,33.166,12120.0
2023-04-20 11:25:00,34.09,34.19,34.09,34.19,12456.0,33.1563,33.2535,33.1563,33.2535,12456.0
2023-04-20 11:30:00,34.19,34.27,34.18,34.27,40198.0,33.2535,33.3313,33.2438,33.3313,40198.0
2023-04-20 11:35:00,34.27,34.27,34.18,34.19,23805.0,33.3313,33.3313,33.2438,33.2535,23805.0
2023-04-20 11:40:00,34.2,34.23,34.2,34.22,19394.0,33.2633,33.2924,33.2633,33.2827,19394.0
2023-04-20 11:45:00,34.22,34.22,34.14,34.15,24333.0,33.2827,33.2827,33.2049,33.2146,24333.0
2023-04-20 11:50:00,34.15,34.23,34.15,34.22,51605.0,33.2146,33.2924,33.2146,33.2827,51605.0
2023-04-20 11:55:00,34.23,34.23,34.17,34.17,29038.0,33.2924,33.2924,33.2341,33.2341,29038.0
2023-04-20 12:00:00,34.18,34.19,34.16,34.18,10550.0,33.2438,33.2535,33.2244,33.2438,10550.0
2023-04-20 12:05:00,34.18,34.22,34.15,34.2,13598.0,33.2438,33.2827,33.2146,33.2633,13598.0
2023-04-20 12:10:00,34.2,34.23,34.2,34.21,15230.0,33.2633,33.2924,33.2633,33.273,15230.0
2023-04-20 12:15:00,34.21,34.22,34.17,34.18,32480.0,33.273,33.2827,33.2341,33.2438,32480.0
2023-04-20 12:20:00,34.18,34.19,34.16,34.16,6788.0,33.2438,33.2535,33.2244,33.2244,6788.0
2023-04-20 12:25:00,34.16,34.2,34.16,34.16,24151.0,33.2244,33.2633,33.2244,33.2244,24151.0
2023-04-20 12:30:00,34.16,34.16,34.11,34.11,16692.0,33.2244,33.2244,33.1757,33.1757,16692.0
2023-04-20 12:35:00,34.1,34.11,34.09,34.1,12351.0,33.166,33.1757,33.1563,33.166,12351.0
2023-04-20 12:40:00,34.13,34.18,34.13,34.16,3770.0,33.1952,33.2438,33.1952,33.2244,3770.0
2023-04-20 12:45:00,34.16,34.17,34.15,34.16,7733.0,33.2244,33.2341,33.2146,33.2244,7733.0
2023-04-20 12:50:00,34.16,34.16,34.1,34.11,10830.0,33.2244,33.2244,33.166,33.1757,10830.0
2023-04-20 12:55:00,34.11,34.13,34.1,34.13,11125.0,33.1757,33.1952,33.166,33.1952,11125.0
2023-04-20 13:00:00,34.14,34.17,34.14,34.15,8849.0,33.2049,33.2341,33.2049,33.2146,8849.0
2023-04-20 13:05:00,34.16,34.19,34.14,34.19,8543.0,33.2244,33.2535,33.2049,33.2535,8543.0
2023-04-20 13:10:00,34.18,34.2,34.16,34.16,10766.0,33.2438,33.2633,33.2244,33.2244,10766.0
2023-04-20 13:15:00,34.15,34.16,34.15,34.16,2752.0,33.2146,33.2244,33.2146,33.2244,2752.0
2023-04-20 13:20:00,34.17,34.2,34.15,34.15,18520.0,33.2341,33.2633,33.2146,33.2146,18520.0
2023-04-20 13:25:00,34.15,34.2,34.15,34.2,9801.0,33.2146,33.2633,33.2146,33.2633,9801.0
2023-04-20 13:30:00,34.2,34.26,34.2,34.26,18604.0,33.2633,33.3216,33.2633,33.3216,18604.0
2023-04-20 13:35:00,34.25,34.25,34.19,34.19,6703.0,33.3119,33.3119,33.2535,33.2535,6703.0
2023-04-20 13:40:00,34.18,34.19,34.16,34.17,18343.0,33.2438,33.2535,33.2244,33.2341,18343.0
2023-04-20 13:45:00,34.17,34.19,34.16,34.19,9109.0,33.2341,33.2535,33.2244,33.2535,9109.0
2023-04-20 13:50:00,34.2,34.2,34.18,34.18,15356.0,33.2633,33.2633,33.2438,33.2438,15356.0
2023-04-20 13:55:00,34.17,34.22,34.16,34.21,2403.0,33.2341,33.2827,33.2244,33.273,2403.0
2023-04-20 14:00:00,34.2,34.2,34.13,34.13,13644.0,33.2633,33.2633,33.1952,33.1952,13644.0
2023-04-20 14:05:00,34.13,34.13,34.1,34.12,11152.0,33.1952,33.1952,33.166,33.1854,11152.0
2023-04-20 14:10:00,34.12,34.12,34.1,34.1,11708.0,33.1854,33.1854,33.166,33.166,11708.0
2023-04-20 14:15:00,34.1,34.1,34.09,34.1,3912.0,33.166,33.166,33.1563,33.166,3912.0
2023-04-20 14:20:00,34.11,34.15,34.1,34.13,11255.0,33.1757,33.2146,33.166,33.1952,11255.0
2023-04-20 14:25:00,34.12,34.13,34.1,34.11,11355.0,33.1854,33.1952,33.166,33.1757,11355.0
2023-04-20 14:30:00,34.11,34.16,34.11,34.15,11098.0,33.1757,33.2244,33.1757,33.2146,11098.0
2023-04-20 14:35:00,34.15,34.16,34.12,34.14,21426.0,33.2146,33.2244,33.1854,33.2049,21426.0
2023-04-20 14:40:00,34.14,34.15,34.12,34.12,33721.0,33.2049,33.2146,33.1854,33.1854,33721.0
2023-04-20 14:45:00,34.12,34.14,34.1,34.13,17962.0,33.1854,33.2049,33.166,33.1952,17962.0
2023-04-20 14:50:00,34.13,34.14,34.08,34.09,22798.0,33.1952,33.2049,33.1465,33.1563,22798.0
2023-04-20 14:55:00,34.09,34.11,34.07,34.11,13252.0,33.1563,33.1757,33.1368,33.1757,13252.0
2023-04-20 15:00:00,34.11,34.12,34.07,34.07,11648.0,33.1757,33.1854,33.1368,33.1368,11648.0
2023-04-20 15:05:00,34.08,34.1,34.06,34.09,36626.0,33.1465,33.166,33.1271,33.1563,36626.0
2023-04-20 15:10:00,34.09,34.09,34.01,34.02,25748.0,33.1563,33.1563,33.0785,33.0882,25748.0
2023-04-20 15:15:00,34.01,34.03,33.99,34.01,66164.0,33.0785,33.0979,33.059,33.0785,66164.0
2023-04-20 15:20:00,34.02,34.05,34.02,34.05,19420.0,33.0882,33.1174,33.0882,33.1174,19420.0
2023-04-20 15:25:00,34.05,34.07,34.03,34.05,27305.0,33.1174,33.1368,33.0979,33.1174,27305.0
2023-04-20 15:30:00,34.04,34.08,34.04,34.05,21791.0,33.1076,33.1465,33.1076,33.1174,21791.0
2023-04-20 15:35:00,34.05,34.05,34.02,34.03,34090.0,33.1174,33.1174,33.0882,33.0979,34090.0
2023-04-20 15:40:00,34.03,34.04,34.02,34.02,40142.0,33.0979,33.1076,33.0882,33.0882,40142.0
2023-04-20 15:45:00,34.01,34.01,33.98,33.99,83038.0,33.0785,33.0785,33.0493,33.059,83038.0
2023-04-20 15:50:00,33.99,34.02,33.97,34.02,44635.0,33.059,33.0882,33.0396,33.0882,44635.0
2023-04-20 15:55:00,34.02,34.09,34.02,34.06,183725.0,33.0882,33.1563,33.0882,33.1271,183725.0
2023-04-21 09:30:00,33.74,34.01,33.68,33.91,205038.0,32.8159,33.0785,32.7575,32.9812,205038.0
2023-04-21 09:35:00,33.91,34.07,33.91,34.02,51477.0,32.9812,33.1368,32.9812,33.0882,51477.0
2023-04-21 09:40:00,34.03,34.04,33.94,33.96,33844.0,33.0979,33.1076,33.0104,33.0298,33844.0
2023-04-21 09:45:00,33.95,33.95,33.58,33.6,262977.0,33.0201,33.0201,32.6602,32.6797,262977.0
2023-04-21 09:50:00,33.59,33.59,33.37,33.42,202368.0,32.67,32.67,32.456,32.5046,202368.0
2023-04-21 09:55:00,33.41,33.52,33.38,33.41,65771.0,32.4949,32.6019,32.4657,32.4949,65771.0
2023-04-21 10:00:00,33.4,33.44,33.31,33.31,75153.0,32.4852,32.5241,32.3976,32.3976,75153.0
2023-04-21 10:05:00,33.32,33.56,33.31,33.51,47643.0,32.4074,32.6408,32.3976,32.5922,47643.0
2023-04-21 10:10:00,33.51,33.68,33.48,33.62,46563.0,32.5922,32.7575,32.563,32.6991,46563.0
2023-04-21 10:15:00,33.62,33.76,33.56,33.76,57242.0,32.6991,32.8353,32.6408,32.8353,57242.0
2023-04-21 10:20:00,33.75,33.81,33.69,33.79,47250.0,32.8256,32.8839,32.7672,32.8645,47250.0
2023-04-21 10:25:00,33.8,33.8,33.61,33.64,72891.0,32.8742,32.8742,32.6894,32.7186,72891.0
2023-04-21 10:30:00,33.63,33.67,33.56,33.58,35107.0,32.7089,32.7478,32.6408,32.6602,35107.0
2023-04-21 10:35:00,33.57,33.58,33.51,33.51,27998.0,32.6505,32.6602,32.5922,32.5922,27998.0
2023-04-21 10:40:00,33.52,33.55,33.48,33.48,52655.0,32.6019,32.6311,32.563,32.563,52655.0
2023-04-21 10:45:00,33.48,33.58,33.48,33.49,19901.0,32.563,32.6602,32.563,32.5727,19901.0
2023-04-21 10:50:00,33.48,33.56,33.47,33.56,28729.0,32.563,32.6408,32.5533,32.6408,28729.0
2023-04-21 10:55:00,33.55,33.62,33.55,33.62,21600.0,32.6311,32.6991,32.6311,32.6991,21600.0
2023-04-21 11:00:00,33.62,33.65,33.56,33.57,47898.0,32.6991,32.7283,32.6408,32.6505,47898.0
2023-04-21 11:05:00,33.58,33.6,33.55,33.57,27366.0,32.6602,32.6797,32.6311,32.6505,27366.0
2023-04-21 11:10:00,33.56,33.56,33.52,33.52,22177.0,32.6408,32.6408,32.6019,32.6019,22177.0
2023-04-21 11:15:00,33.52,33.55,33.51,33.51,38416.0,32.6019,32.6311,32.5922,32.5922,38416.0
2023-04-21 11:20:00,33.5,33.52,33.47,33.48,38540.0,32.5824,32.6019,32.5533,32.563,38540.0
2023-04-21 11:25:00,33.48,33.49,33.46,33.48,47787.0,32.563,32.5727,32.5435,32.563,47787.0
2023-04-21 11:30:00,33.47,33.5,33.46,33.49,18382.0,32.5533,32.5824,32.5435,32.5727,18382.0
2023-04-21 11:35:00,33.5,33.51,33.47,33.48,11440.0,32.5824,32.5922,32.5533,32.563,11440.0
2023-04-21 11:40:00,33.49,33.51,33.43,33.44,26066.0,32.5727,32.5922,32.5143,32.5241,26066.0
2023-04-21 11:45:00,33.44,33.48,33.44,33.47,20298.0,32.5241,32.563,32.5241,32.5533,20298.0
2023-04-21 11:50:00,33.47,33.5,33.47,33.48,25904.0,32.5533,32.5824,32.5533,32.563,25904.0
2023-04-21 11:55:00,33.47,33.51,33.47,33.49,21837.0,32.5533,32.5922,32.5533,32.5727,21837.0
2023-04-21 12:00:00,33.48,33.48,33.4,33.41,57074.0,32.563,32.563,32.4852,32.4949,57074.0
2023-04-21 12:05:00,33.41,33.44,33.39,33.39,42668.0,32.4949,32.5241,32.4754,32.4754,42668.0
2023-04-21 12:10:00,33.4,33.43,33.4,33.43,19197.0,32.4852,32.5143,32.4852,32.5143,19197.0
2023-04-21 12:15:00,33.43,33.43,33.37,33.39,45961.0,32.5143,32.5143,32.456,32.4754,45961.0
2023-04-21 12:20:00,33.4,33.41,33.38,33.4,44329.0,32.4852,32.4949,32.4657,32.4852,44329.0
2023-04-21 12:25:00,33.4,33.4,33.33,33.33,24265.0,32.4852,32.4852,32.4171,32.4171,24265.0
2023-04-21 12:30:00,33.33,33.36,33.31,33.31,34375.0,32.4171,32.4463,32.3976,32.3976,34375.0
2023-04-21 12:35:00,33.31,33.32,33.29,33.32,36500.0,32.3976,32.4074,32.3782,32.4074,36500.0
2023-04-21 12:40:00,33.32,33.36,33.32,33.36,42117.0,32.4074,32.4463,32.4074,32.4463,42117.0
2023-04-21 12:45:00,33.36,33.4,33.36,33.4,39125.0,32.4463,32.4852,32.4463,32.4852,39125.0
2023-04-21 12:50:00,33.4,33.42,33.38,33.42,21898.0,32.4852,32.5046,32.4657,32.5046,21898.0
2023-04-21 12:55:00,33.42,33.43,33.41,33.42,21290.0,32.5046,32.5143,32.4949,32.5046,21290.0
2023-04-21 13:00:00,33.42,33.45,33.41,33.44,20269.0,32.5046,32.5338,32.4949,32.5241,20269.0
2023-04-21 13:05:00,33.44,33.49,33.44,33.48,47094.0,32.5241,32.5727,32.5241,32.563,47094.0
2023-04-21 13:10:00,33.48,33.49,33.45,33.48,23056.0,32.563,32.5727,32.5338,32.563,23056.0
2023-04-21 13:15:00,33.49,33.5,33.46,33.49,26637.0,32.5727,32.5824,32.5435,32.5727,26637.0
2023-04-21 13:20:00,33.48,33.53,33.47,33.53,30019.0,32.563,32.6116,32.5533,32.6116,30019.0
2023-04-21 13:25:00,33.52,33.59,33.52,33.57,38894.0,32.6019,32.67,32.6019,32.6505,38894.0
2023-04-21 13:30:00,33.57,33.57,33.56,33.56,23841.0,32.6505,32.6505,32.6408,32.6408,23841.0
2023-04-21 13:35:00,33.56,33.56,33.52,33.54,16259.0,32.6408,32.6408,32.6019,32.6213,16259.0
2023-04-21 13:40:00,33.53,33.58,33.52,33.57,23902.0,32.6116,32.6602,32.6019,32.6505,23902.0
2023-04-21 13:45:00,33.57,33.59,33.55,33.59,32128.0,32.6505,32.67,32.6311,32.67,32128.0
2023-04-21 13:50:00,33.6,33.6,33.58,33.58,29446.0,32.6797,32.6797,32.6602,32.6602,29446.0
2023-04-21 13:55:00,33.58,33.61,33.56,33.59,29006.0,32.6602,32.6894,32.6408,32.67,29006.0
2023-04-21 14:00:00,33.6,33.65,33.6,33.62,19155.0,32.6797,32.7283,32.6797,32.6991,19155.0
2023-04-21 14:05:00,33.62,33.62,33.59,33.59,7040.0,32.6991,32.6991,32.67,32.67,7040.0
2023-04-21 14:10:00,33.59,33.64,33.59,33.64,14087.0,32.67,32.7186,32.67,32.7186,14087.0
2023-04-21 14:15:00,33.63,33.64,33.58,33.58,26561.0,32.7089,32.7186,32.6602,32.6602,26561.0
2023-04-21 14:20:00,33.59,33.6,33.58,33.59,12639.0,32.67,32.6797,32.6602,32.67,12639.0
2023-04-21 14:25:00,33.6,33.62,33.6,33.6,11891.0,32.6797,32.6991,32.6797,32.6797,11891.0
2023-04-21 14:30:00,33.6,33.62,33.6,33.6,19352.0,32.6797,32.6991,32.6797,32.6797,19352.0
2023-04-21 14:35:00,33.61,33.63,33.58,33.58,25460.0,32.6894,32.7089,32.6602,32.6602,25460.0
2023-04-21 14:40:00,33.59,33.62,33.59,33.59,29737.0,32.67,32.6991,32.67,32.67,29737.0
2023-04-21 14:45:00,33.6,33.62,33.58,33.62,13363.0,32.6797,32.6991,32.6602,32.6991,13363.0
2023-04-21 14:50:00,33.62,33.62,33.59,33.59,16629.0,32.6991,32.6991,32.67,32.67,16629.0
2023-04-21 14:55:00,33.59,33.59,33.57,33.59,11731.0,32.67,32.67,32.6505,32.67,11731.0
2023-04-21 15:00:00,33.59,33.59,33.56,33.56,15892.0,32.67,32.67,32.6408,32.6408,15892.0
2023-04-21 15:05:00,33.56,33.59,33.56,33.59,31763.0,32.6408,32.67,32.6408,32.67,31763.0
2023-04-21 15:10:00,33.59,33.59,33.56,33.57,16312.0,32.67,32.67,32.6408,32.6505,16312.0
2023-04-21 15:15:00,33.56,33.59,33.55,33.59,22689.0,32.6408,32.67,32.6311,32.67,22689.0
2023-04-21 15:20:00,33.59,33.6,33.58,33.59,17123.0,32.67,32.6797,32.6602,32.67,17123.0
2023-04-21 15:25:00,33.59,33.62,33.59,33.59,40645.0,32.67,32.6991,32.67,32.67,40645.0
2023-04-21 15:30:00,33.59,33.59,33.58,33.59,16304.0,32.67,32.67,32.6602,32.67,16304.0
2023-04-21 15:35:00,33.59,33.59,33.56,33.56,36964.0,32.67,32.67,32.6408,32.6408,36964.0
2023-04-21 15:40:00,33.56,33.63,33.56,33.62,53939.0,32.6408,32.7089,32.6408,32.6991,53939.0
2023-04-21 15:45:00,33.62,33.63,33.59,33.59,67331.0,32.6991,32.7089,32.67,32.67,67331.0
2023-04-21 15:50:00,33.6,33.63,33.6,33.63,73319.0,32.6797,32.7089,32.6797,32.7089,73319.0
2023-04-21 15:55:00,33.62,33.64,33.6,33.62,342348.0,32.6991,32.7186,32.6797,32.6991,342348.0
2023-04-24 09:30:00,33.54,33.65,33.47,33.59,208677.0,32.6213,32.7283,32.5533,32.67,208677.0
2023-04-24 09:35:00,33.59,33.62,33.39,33.4,61150.0,32.67,32.6991,32.4754,32.4852,61150.0
2023-04-24 09:40:00,33.4,33.49,33.39,33.47,55328.0,32.4852,32.5727,32.4754,32.5533,55328.0
2023-04-24 09:45:00,33.47,33.52,33.45,33.47,43937.0,32.5533,32.6019,32.5338,32.5533,43937.0
2023-04-24 09:50:00,33.47,33.47,33.35,33.41,48152.0,32.5533,32.5533,32.4365,32.4949,48152.0
2023-04-24 09:55:00,33.41,33.59,33.41,33.56,40974.0,32.4949,32.67,32.4949,32.6408,40974.0
2023-04-24 10:00:00,33.57,33.61,33.48,33.51,29975.0,32.6505,32.6894,32.563,32.5922,29975.0
2023-04-24 10:05:00,33.5,33.55,33.49,33.54,16986.0,32.5824,32.6311,32.5727,32.6213,16986.0
2023-04-24 10:10:00,33.55,33.6,33.55,33.6,33724.0,32.6311,32.6797,32.6311,32.6797,33724.0
2023-04-24 10:15:00,33.59,33.61,33.56,33.59,25869.0,32.67,32.6894,32.6408,32.67,25869.0
2023-04-24 10:20:00,33.6,33.69,33.6,33.66,19355.0,32.6797,32.7672,32.6797,32.738,19355.0
2023-04-24 10:25:00,33.66,33.68,33.63,33.64,37722.0,32.738,32.7575,32.7089,32.7186,37722.0
2023-04-24 10:30:00,33.64,33.69,33.62,33.62,39223.0,32.7186,32.7672,32.6991,32.6991,39223.0
2023-04-24 10:35:00,33.61,33.68,33.6,33.66,31867.0,32.6894,32.7575,32.6797,32.738,31867.0
2023-04-24 10:40:00,33.67,33.84,33.67,33.83,82282.0,32.7478,32.9131,32.7478,32.9034,82282.0
2023-04-24 10:45:00,33.83,33.84,33.76,33.76,28591.0,32.9034,32.9131,32.8353,32.8353,28591.0
2023-04-24 10:50:00,33.75,33.75,33.69,33.69,17519.0,32.8256,32.8256,32.7672,32.7672,17519.0
2023-04-24 10:55:00,33.69,33.69,33.63,33.64,23955.0,32.7672,32.7672,32.7089,32.7186,23955.0
2023-04-24 11:00:00,33.65,33.68,33.62,33.63,19613.0,32.7283,32.7575,32.6991,32.7089,19613.0
2023-04-24 11:05:00,33.63,33.69,33.63,33.66,11514.0,32.7089,32.7672,32.7089,32.738,11514.0
2023-04-24 11:10:00,33.67,33.71,33.65,33.71,9652.0,32.7478,32.7867,32.7283,32.7867,9652.0
2023-04-24 11:15:00,33.72,33.74,33.69,33.7,22935.0,32.7964,32.8159,32.7672,32.777,22935.0
2023-04-24 11:20:00,33.7,33.72,33.66,33.69,5222.0,32.777,32.7964,32.738,32.7672,5222.0
2023-04-24 11:25:00,33.7,33.7,33.67,33.68,20386.0,32.777,32.777,32.7478,32.7575,20386.0
2023-04-24 11:30:00,33.69,33.7,33.66,33.7,14085.0,32.7672,32.777,32.738,32.777,14085.0
2023-04-24 11:35:00,33.7,33.72,33.66,33.67,8050.0,32.777,32.7964,32.738,32.7478,8050.0
2023-04-24 11:40:00,33.67,33.67,33.63,33.64,9561.0,32.7478,32.7478,32.7089,32.7186,9561.0
2023-04-24 11:45:00,33.65,33.67,33.65,33.66,7859.0,32.7283,32.7478,32.7283,32.738,7859.0
2023-04-24 11:50:00,33.67,33.73,33.67,33.73,8666.0,32.7478,32.8061,32.7478,32.8061,8666.0
2023-04-24 11:55:00,33.73,33.73,33.71,33.73,7616.0,32.8061,32.8061,32.7867,32.8061,7616.0
2023-04-24 12:00:00,33.73,33.79,33.73,33.79,12035.0,32.8061,32.8645,32.8061,32.8645,12035.0
2023-04-24 12:05:00,33.8,33.84,33.8,33.84,35844.0,32.8742,32.9131,32.8742,32.9131,35844.0
2023-04-24 12:10:00,33.84,33.85,33.81,33.85,20667.0,32.9131,32.9228,32.8839,32.9228,20667.0
2023-04-24 12:15:00,33.85,33.86,33.83,33.83,9674.0,32.9228,32.9326,32.9034,32.9034,9674.0
2023-04-24 12:20:00,33.83,33.88,33.83,33.86,22753.0,32.9034,32.952,32.9034,32.9326,22753.0
2023-04-24 12:25:00,33.86,33.86,33.84,33.84,11414.0,32.9326,32.9326,32.9131,32.9131,11414.0
2023-04-24 12:30:00,33.85,33.85,33.84,33.84,18908.0,32.9228,32.9228,32.9131,32.9131,18908.0
2023-04-24 12:35:00,33.84,33.84,33.81,33.81,5879.0,32.9131,32.9131,32.8839,32.8839,5879.0
2023-04-24 12:40:00,33.81,33.84,33.8,33.83,4530.0,32.8839,32.9131,32.8742,32.9034,4530.0
2023-04-24 12:45:00,33.81,33.83,33.81,33.83,3823.0,32.8839,32.9034,32.8839,32.9034,3823.0
2023-04-24 12:50:00,33.84,33.85,33.75,33.75,25497.0,32.9131,32.9228,32.8256,32.8256,25497.0
2023-04-24 12:55:00,33.75,33.82,33.75,33.81,16264.0,32.8256,32.8937,32.8256,32.8839,16264.0
2023-04-24 13:00:00,33.81,33.88,33.81,33.88,36914.0,32.8839,32.952,32.8839,32.952,36914.0
2023-04-24 13:05:00,33.88,33.88,33.81,33.81,115571.0,32.952,32.952,32.8839,32.8839,115571.0
2023-04-24 13:10:00,33.79,33.81,33.78,33.79,11113.0,32.8645,32.8839,32.8548,32.8645,11113.0
2023-04-24 13:15:00,33.8,33.8,33.77,33.77,6563.0,32.8742,32.8742,32.845,32.845,6563.0
2023-04-24 13:20:00,33.77,33.82,33.76,33.82,10448.0,32.845,32.8937,32.8353,32.8937,10448.0
2023-04-24 13:25:00,33.81,33.84,33.81,33.82,10066.0,32.8839,32.9131,32.8839,32.8937,10066.0
2023-04-24 13:30:00,33.82,33.83,33.8,33.83,15192.0,32.8937,32.9034,32.8742,32.9034,15192.0
2023-04-24 13:35:00,33.82,33.85,33.82,33.85,7865.0,32.8937,32.9228,32.8937,32.9228,7865.0
2023-04-24 13:40:00,33.86,33.86,33.83,33.84,6734.0,32.9326,32.9326,32.9034,32.9131,6734.0
2023-04-24 13:45:00,33.85,33.85,33.83,33.84,7635.0,32.9228,32.9228,32.9034,32.9131,7635.0
2023-04-24 13:50:00,33.84,33.84,33.81,33.83,9719.0,32.9131,32.9131,32.8839,32.9034,9719.0
2023-04-24 13:55:00,33.83,33.84,33.83,33.84,8238.0,32.9034,32.9131,32.9034,32.9131,8238.0
2023-04-24 14:00:00,33.83,33.83,33.79,33.79,9875.0,32.9034,32.9034,32.8645,32.8645,9875.0
2023-04-24 14:05:00,33.77,33.78,33.77,33.77,10562.0,32.845,32.8548,32.845,32.845,10562.0
2023-04-24 14:10:00,33.77,33.77,33.75,33.75,11044.0,32.845,32.845,32.8256,32.8256,11044.0
2023-04-24 14:15:00,33.76,33.8,33.75,33.8,16236.0,32.8353,32.8742,32.8256,32.8742,16236.0
2023-04-24 14:20:00,33.8,33.8,33.77,33.77,12680.0,32.8742,32.8742,32.845,32.845,12680.0
2023-04-24 14:25:00,33.76,33.8,33.74,33.79,26825.0,32.8353,32.8742,32.8159,32.8645,26825.0
2023-04-24 14:30:00,33.79,33.8,33.75,33.76,10938.0,32.8645,32.8742,32.8256,32.8353,10938.0
2023-04-24 14:35:00,33.75,33.77,33.75,33.76,9145.0,32.8256,32.845,32.8256,32.8353,9145.0
2023-04-24 14:40:00,33.76,33.77,33.76,33.77,1700.0,32.8353,32.845,32.8353,32.845,1700.0
2023-04-24 14:45:00,33.76,33.8,33.76,33.79,12953.0,32.8353,32.8742,32.8353,32.8645,12953.0
2023-04-24 14:50:00,33.8,33.83,33.8,33.83,36151.0,32.8742,32.9034,32.8742,32.9034,36151.0
2023-04-24 14:55:00,33.83,33.84,33.82,33.82,12159.0,32.9034,32.9131,32.8937,32.8937,12159.0
2023-04-24 15:00:00,33.82,33.83,33.81,33.83,8207.0,32.8937,32.9034,32.8839,32.9034,8207.0
2023-04-24 15:05:00,33.84,33.84,33.82,33.84,27461.0,32.9131,32.9131,32.8937,32.9131,27461.0
2023-04-24 15:10:00,33.84,33.84,33.84,33.84,6599.0,32.9131,32.9131,32.9131,32.9131,6599.0
2023-04-24 15:15:00,33.84,33.84,33.77,33.77,34625.0,32.9131,32.9131,32.845,32.845,34625.0
2023-04-24 15:20:00,33.77,33.78,33.75,33.75,13285.0,32.845,32.8548,32.8256,32.8256,13285.0
2023-04-24 15:25:00,33.75,33.77,33.74,33.77,19241.0,32.8256,32.845,32.8159,32.845,19241.0
2023-04-24 15:30:00,33.77,33.78,33.76,33.78,13089.0,32.845,32.8548,32.8353,32.8548,13089.0
2023-04-24 15:35:00,33.77,33.8,33.77,33.78,19176.0,32.845,32.8742,32.845,32.8548,19176.0
2023-04-24 15:40:00,33.78,33.8,33.77,33.8,24017.0,32.8548,32.8742,32.845,32.8742,24017.0
2023-04-24 15:45:00,33.8,33.82,33.8,33.8,12618.0,32.8742,32.8937,32.8742,32.8742,12618.0
2023-04-24 15:50:00,33.79,33.81,33.78,33.78,51988.0,32.8645,32.8839,32.8548,32.8548,51988.0
2023-04-24 15:55:00,33.78,33.78,33.71,33.75,291555.0,32.8548,32.8548,32.7867,32.8256,291555.0
2023-04-25 09:30:00,33.59,33.63,33.45,33.47,160688.0,32.67,32.7089,32.5338,32.5533,160688.0
2023-04-25 09:35:00,33.47,33.54,33.4,33.53,55146.0,32.5533,32.6213,32.4852,32.6116,55146.0
2023-04-25 09:40:00,33.55,33.57,33.48,33.51,52440.0,32.6311,32.6505,32.563,32.5922,52440.0
2023-04-25 09:45:00,33.5,33.55,33.43,33.43,57660.0,32.5824,32.6311,32.5143,32.5143,57660.0
2023-04-25 09:50:00,33.43,33.5,33.39,33.45,164139.0,32.5143,32.5824,32.4754,32.5338,164139.0
2023-04-25 09:55:00,33.46,33.46,33.31,33.32,104047.0,32.5435,32.5435,32.3976,32.4074,104047.0
2023-04-25 10:00:00,33.32,33.43,33.3,33.41,90347.0,32.4074,32.5143,32.3879,32.4949,90347.0
2023-04-25 10:05:00,33.41,33.42,33.33,33.34,34781.0,32.4949,32.5046,32.4171,32.4268,34781.0
2023-04-25 10:10:00,33.34,33.41,33.33,33.35,40065.0,32.4268,32.4949,32.4171,32.4365,40065.0
2023-04-25 10:15:00,33.35,33.37,33.27,33.28,46628.0,32.4365,32.456,32.3587,32.3685,46628.0
2023-04-25 10:20:00,33.27,33.3,33.27,33.28,11965.0,32.3587,32.3879,32.3587,32.3685,11965.0
2023-04-25 10:25:00,33.27,33.31,33.24,33.28,13242.0,32.3587,32.3976,32.3296,32.3685,13242.0
2023-04-25 10:30:00,33.28,33.37,33.28,33.31,25650.0,32.3685,32.456,32.3685,32.3976,25650.0
2023-04-25 10:35:00,33.31,33.34,33.28,33.3,22000.0,32.3976,32.4268,32.3685,32.3879,22000.0
2023-04-25 10:40:00,33.31,33.35,33.31,33.32,14103.0,32.3976,32.4365,32.3976,32.4074,14103.0
2023-04-25 10:45:00,33.32,33.41,33.32,33.41,15685.0,32.4074,32.4949,32.4074,32.4949,15685.0
2023-04-25 10:50:00,33.4,33.4,33.33,33.34,20188.0,32.4852,32.4852,32.4171,32.4268,20188.0
2023-04-25 10:55:00,33.34,33.34,33.32,33.32,15756.0,32.4268,32.4268,32.4074,32.4074,15756.0
2023-04-25 11:00:00,33.31,33.32,33.28,33.32,16557.0,32.3976,32.4074,32.3685,32.4074,16557.0
2023-04-25 11:05:00,33.33,33.36,33.3,33.36,38918.0,32.4171,32.4463,32.3879,32.4463,38918.0
2023-04-25 11:10:00,33.37,33.39,33.34,33.38,26189.0,32.456,32.4754,32.4268,32.4657,26189.0
2023-04-25 11:15:00,33.38,33.39,33.37,33.38,21244.0,32.4657,32.4754,32.456,32.4657,21244.0
2023-04-25 11:20:00,33.4,33.48,33.4,33.47,69603.0,32.4852,32.563,32.4852,32.5533,69603.0
2023-04-25 11:25:00,33.47,33.5,33.45,33.47,63045.0,32.5533,32.5824,32.5338,32.5533,63045.0
2023-04-25 11:30:00,33.48,33.51,33.46,33.46,21443.0,32.563,32.5922,32.5435,32.5435,21443.0
2023-04-25 11:35:00,33.46,33.46,33.4,33.42,14165.0,32.5435,32.5435,32.4852,32.5046,14165.0
2023-04-25 11:40:00,33.43,33.44,33.41,33.42,14755.0,32.5143,32.5241,32.4949,32.5046,14755.0
2023-04-25 11:45:00,33.42,33.46,33.41,33.42,35537.0,32.5046,32.5435,32.4949,32.5046,35537.0
2023-04-25 11:50:00,33.42,33.45,33.4,33.45,14236.0,32.5046,32.5338,32.4852,32.5338,14236.0
2023-04-25 11:55:00,33.44,33.51,33.44,33.47,26824.0,32.5241,32.5922,32.5241,32.5533,26824.0
2023-04-25 12:00:00,33.48,33.53,33.48,33.51,8914.0,32.563,32.6116,32.563,32.5922,8914.0
2023-04-25 12:05:00,33.51,33.52,33.47,33.48,16193.0,32.5922,32.6019,32.5533,32.563,16193.0
2023-04-25 12:10:00,33.48,33.52,33.48,33.51,18215.0,32.563,32.6019,32.563,32.5922,18215.0
2023-04-25 12:15:00,33.5,33.51,33.44,33.47,45940.0,32.5824,32.5922,32.5241,32.5533,45940.0
2023-04-25 12:20:00,33.48,33.48,33.42,33.43,14593.0,32.563,32.563,32.5046,32.5143,14593.0
2023-04-25 12:25:00,33.42,33.44,33.39,33.44,19422.0,32.5046,32.5241,32.4754,32.5241,19422.0
2023-04-25 12:30:00,33.44,33.45,33.41,33.42,11158.0,32.5241,32.5338,32.4949,32.5046,11158.0
2023-04-25 12:35:00,33.42,33.45,33.4,33.45,12877.0,32.5046,32.5338,32.4852,32.5338,12877.0
2023-04-25 12:40:00,33.45,33.48,33.44,33.48,12713.0,32.5338,32.563,32.5241,32.563,12713.0
2023-04-25 12:45:00,33.48,33.5,33.48,33.5,12403.0,32.563,32.5824,32.563,32.5824,12403.0
2023-04-25 12:50:00,33.49,33.52,33.49,33.5,25402.0,32.5727,32.6019,32.5727,32.5824,25402.0
2023-04-25 12:55:00,33.49,33.5,33.47,33.48,10156.0,32.5727,32.5824,32.5533,32.563,10156.0
2023-04-25 13:00:00,33.49,33.55,33.49,33.55,12772.0,32.5727,32.6311,32.5727,32.6311,12772.0
2023-04-25 13:05:00,33.55,33.57,33.53,33.54,10823.0,32.6311,32.6505,32.6116,32.6213,10823.0
2023-04-25 13:10:00,33.54,33.55,33.53,33.55,3928.0,32.6213,32.6311,32.6116,32.6311,3928.0
2023-04-25 13:15:00,33.54,33.58,33.52,33.55,41574.0,32.6213,32.6602,32.6019,32.6311,41574.0
2023-04-25 13:20:00,33.55,33.64,33.55,33.62,45347.0,32.6311,32.7186,32.6311,32.6991,45347.0
2023-04-25 13:25:00,33.62,33.67,33.62,33.62,38554.0,32.6991,32.7478,32.6991,32.6991,38554.0
2023-04-25 13:30:00,33.62,33.73,33.62,33.71,46041.0,32.6991,32.8061,32.6991,32.7867,46041.0
2023-04-25 13:35:00,33.71,33.72,33.69,33.71,29304.0,32.7867,32.7964,32.7672,32.7867,29304.0
2023-04-25 13:40:00,33.71,33.71,33.66,33.69,34011.0,32.7867,32.7867,32.738,32.7672,34011.0
2023-04-25 13:45:00,33.7,33.7,33.67,33.7,8330.0,32.777,32.777,32.7478,32.777,8330.0
2023-04-25 13:50:00,33.69,33.77,33.69,33.77,26836.0,32.7672,32.845,32.7672,32.845,26836.0
2023-04-25 13:55:00,33.77,33.83,33.77,33.77,40703.0,32.845,32.9034,32.845,32.845,40703.0
2023-04-25 14:00:00,33.78,33.88,33.78,33.86,46722.0,32.8548,32.952,32.8548,32.9326,46722.0
2023-04-25 14:05:00,33.87,33.87,33.82,33.85,38095.0,32.9423,32.9423,32.8937,32.9228,38095.0
2023-04-25 14:10:00,33.85,33.86,33.83,33.85,26339.0,32.9228,32.9326,32.9034,32.9228,26339.0
2023-04-25 14:15:00,33.85,33.91,33.83,33.84,58425.0,32.9228,32.9812,32.9034,32.9131,58425.0
2023-04-25 14:20:00,33.84,33.85,33.8,33.8,24903.0,32.9131,32.9228,32.8742,32.8742,24903.0
2023-04-25 14:25:00,33.81,33.81,33.74,33.74,20393.0,32.8839,32.8839,32.8159,32.8159,20393.0
2023-04-25 14:30:00,33.74,33.76,33.71,33.72,26387.0,32.8159,32.8353,32.7867,32.7964,26387.0
2023-04-25 14:35:00,33.72,33.77,33.7,33.7,43463.0,32.7964,32.845,32.777,32.777,43463.0
2023-04-25 14:40:00,33.69,33.73,33.69,33.69,27534.0,32.7672,32.8061,32.7672,32.7672,27534.0
2023-04-25 14:45:00,33.69,33.69,33.63,33.68,42630.0,32.7672,32.7672,32.7089,32.7575,42630.0
2023-04-25 14:50:00,33.69,33.72,33.69,33.71,12084.0,32.7672,32.7964,32.7672,32.7867,12084.0
2023-04-25 14:55:00,33.72,33.72,33.69,33.69,18608.0,32.7964,32.7964,32.7672,32.7672,18608.0
2023-04-25 15:00:00,33.69,33.73,33.67,33.73,22901.0,32.7672,32.8061,32.7478,32.8061,22901.0
2023-04-25 15:05:00,33.73,33.77,33.72,33.73,20427.0,32.8061,32.845,32.7964,32.8061,20427.0
2023-04-25 15:10:00,33.73,33.76,33.72,33.76,19670.0,32.8061,32.8353,32.7964,32.8353,19670.0
2023-04-25 15:15:00,33.76,33.79,33.76,33.79,46408.0,32.8353,32.8645,32.8353,32.8645,46408.0
2023-04-25 15:20:00,33.78,33.8,33.77,33.78,29822.0,32.8548,32.8742,32.845,32.8548,29822.0
2023-04-25 15:25:00,33.78,33.8,33.76,33.79,28552.0,32.8548,32.8742,32.8353,32.8645,28552.0
2023-04-25 15:30:00,33.8,33.81,33.78,33.8,25289.0,32.8742,32.8839,32.8548,32.8742,25289.0
2023-04-25 15:35:00,33.8,33.8,33.76,33.78,53457.0,32.8742,32.8742,32.8353,32.8548,53457.0
2023-04-25 15:40:00,33.77,33.78,33.73,33.75,28925.0,32.845,32.8548,32.8061,32.8256,28925.0
2023-04-25 15:45:00,33.75,33.77,33.73,33.74,43286.0,32.8256,32.845,32.8061,32.8159,43286.0
2023-04-25 15:50:00,33.74,33.76,33.72,33.73,54350.0,32.8159,32.8353,32.7964,32.8061,54350.0
2023-04-25 15:55:00,33.73,33.77,33.73,33.76,106475.0,32.8061,32.845,32.8061,32.8353,106475.0
2023-04-26 09:30:00,34.15,34.22,34.01,34.05,296661.0,33.2146,33.2827,33.0785,33.1174,296661.0
2023-04-26 09:35:00,34.04,34.05,33.96,33.98,84531.0,33.1076,33.1174,33.0298,33.0493,84531.0
2023-04-26 09:40:00,33.98,33.98,33.9,33.94,63822.0,33.0493,33.0493,32.9715,33.0104,63822.0
2023-04-26 09:45:00,33.93,34.02,33.85,34.02,193643.0,33.0007,33.0882,32.9228,33.0882,193643.0
2023-04-26 09:50:00,34.02,34.03,33.92,33.93,137233.0,33.0882,33.0979,32.9909,33.0007,137233.0
2023-04-26 09:55:00,33.94,33.96,33.8,33.8,93383.0,33.0104,33.0298,32.8742,32.8742,93383.0
2023-04-26 10:00:00,33.79,33.83,33.67,33.71,56014.0,32.8645,32.9034,32.7478,32.7867,56014.0
2023-04-26 10:05:00,33.71,33.72,33.64,33.67,58636.0,32.7867,32.7964,32.7186,32.7478,58636.0
2023-04-26 10:10:00,33.66,33.75,33.66,33.75,33947.0,32.738,32.8256,32.738,32.8256,33947.0
2023-04-26 10:15:00,33.74,33.75,33.59,33.6,31655.0,32.8159,32.8256,32.67,32.6797,31655.0
2023-04-26 10:20:00,33.59,33.67,33.57,33.66,21816.0,32.67,32.7478,32.6505,32.738,21816.0
2023-04-26 10:25:00,33.66,33.75,33.64,33.75,31621.0,32.738,32.8256,32.7186,32.8256,31621.0
2023-04-26 10:30:00,33.75,33.78,33.69,33.7,12487.0,32.8256,32.8548,32.7672,32.777,12487.0
2023-04-26 10:35:00,33.7,33.7,33.64,33.68,20979.0,32.777,32.777,32.7186,32.7575,20979.0
2023-04-26 10:40:00,33.7,33.74,33.66,33.71,14323.0,32.777,32.8159,32.738,32.7867,14323.0
2023-04-26 10:45:00,33.71,33.71,33.68,33.7,15468.0,32.7867,32.7867,32.7575,32.777,15468.0
2023-04-26 10:50:00,33.7,33.72,33.7,33.71,10777.0,32.777,32.7964,32.777,32.7867,10777.0
2023-04-26 10:55:00,33.7,33.7,33.65,33.7,18519.0,32.777,32.777,32.7283,32.777,18519.0
2023-04-26 11:00:00,33.7,33.73,33.68,33.73,21347.0,32.777,32.8061,32.7575,32.8061,21347.0
2023-04-26 11:05:00,33.73,33.74,33.62,33.63,16920.0,32.8061,32.8159,32.6991,32.7089,16920.0
2023-04-26 11:10:00,33.62,33.66,33.6,33.61,15318.0,32.6991,32.738,32.6797,32.6894,15318.0
2023-04-26 11:15:00,33.6,33.64,33.57,33.64,19671.0,32.6797,32.7186,32.6505,32.7186,19671.0
2023-04-26 11:20:00,33.64,33.67,33.64,33.67,9738.0,32.7186,32.7478,32.7186,32.7478,9738.0
2023-04-26 11:25:00,33.65,33.67,33.63,33.64,5873.0,32.7283,32.7478,32.7089,32.7186,5873.0
2023-04-26 11:30:00,33.63,33.72,33.62,33.71,11982.0,32.7089,32.7964,32.6991,32.7867,11982.0
2023-04-26 11:35:00,33.71,33.73,33.7,33.73,7471.0,32.7867,32.8061,32.777,32.8061,7471.0
2023-04-26 11:40:00,33.73,33.73,33.68,33.7,7705.0,32.8061,32.8061,32.7575,32.777,7705.0
2023-04-26 11:45:00,33.7,33.72,33.65,33.65,9347.0,32.777,32.7964,32.7283,32.7283,9347.0
2023-04-26 11:50:00,33.65,33.68,33.64,33.66,16216.0,32.7283,32.7575,32.7186,32.738,16216.0
2023-04-26 11:55:00,33.66,33.68,33.52,33.52,30723.0,32.738,32.7575,32.6019,32.6019,30723.0
2023-04-26 12:00:00,33.52,33.54,33.44,33.48,51425.0,32.6019,32.6213,32.5241,32.563,51425.0
2023-04-26 12:05:00,33.48,33.49,33.44,33.48,16261.0,32.563,32.5727,32.5241,32.563,16261.0
2023-04-26 12:10:00,33.48,33.53,33.48,33.5,18671.0,32.563,32.6116,32.563,32.5824,18671.0
2023-04-26 12:15:00,33.5,33.5,33.42,33.42,31019.0,32.5824,32.5824,32.5046,32.5046,31019.0
2023-04-26 12:20:00,33.42,33.47,33.41,33.45,20225.0,32.5046,32.5533,32.4949,32.5338,20225.0
2023-04-26 12:25:00,33.45,33.45,33.41,33.42,13113.0,32.5338,32.5338,32.4949,32.5046,13113.0
2023-04-26 12:30:00,33.42,33.44,33.42,33.44,19025.0,32.5046,32.5241,32.5046,32.5241,19025.0
2023-04-26 12:35:00,33.43,33.49,33.4,33.47,33353.0,32.5143,32.5727,32.4852,32.5533,33353.0
2023-04-26 12:40:00,33.48,33.51,33.47,33.47,10762.0,32.563,32.5922,32.5533,32.5533,10762.0
2023-04-26 12:45:00,33.45,33.48,33.44,33.47,21232.0,32.5338,32.563,32.5241,32.5533,21232.0
2023-04-26 12:50:00,33.48,33.5,33.47,33.49,9304.0,32.563,32.5824,32.5533,32.5727,9304.0
2023-04-26 12:55:00,33.48,33.49,33.48,33.48,15575.0,32.563,32.5727,32.563,32.563,15575.0
2023-04-26 13:00:00,33.48,33.55,33.48,33.51,11092.0,32.563,32.6311,32.563,32.5922,11092.0
2023-04-26 13:05:00,33.52,33.56,33.52,33.54,14361.0,32.6019,32.6408,32.6019,32.6213,14361.0
2023-04-26 13:10:00,33.52,33.53,33.49,33.5,4564.0,32.6019,32.6116,32.5727,32.5824,4564.0
2023-04-26 13:15:00,33.52,33.53,33.52,33.53,3077.0,32.6019,32.6116,32.6019,32.6116,3077.0
2023-04-26 13:20:00,33.52,33.52,33.45,33.47,9069.0,32.6019,32.6019,32.5338,32.5533,9069.0
2023-04-26 13:25:00,33.47,33.48,33.45,33.46,13213.0,32.5533,32.563,32.5338,32.5435,13213.0
2023-04-26 13:30:00,33.46,33.46,33.41,33.41,10692.0,32.5435,32.5435,32.4949,32.4949,10692.0
2023-04-26 13:35:00,33.42,33.42,33.4,33.42,14399.0,32.5046,32.5046,32.4852,32.5046,14399.0
2023-04-26 13:40:00,33.43,33.46,33.43,33.45,12735.0,32.5143,32.5435,32.5143,32.5338,12735.0
2023-04-26 13:45:00,33.46,33.47,33.45,33.47,13868.0,32.5435,32.5533,32.5338,32.5533,13868.0
2023-04-26 13:50:00,33.47,33.47,33.45,33.46,2985.0,32.5533,32.5533,32.5338,32.5435,2985.0
2023-04-26 13:55:00,33.45,33.49,33.45,33.48,4846.0,32.5338,32.5727,32.5338,32.563,4846.0
2023-04-26 14:00:00,33.48,33.52,33.47,33.47,14170.0,32.563,32.6019,32.5533,32.5533,14170.0
2023-04-26 14:05:00,33.47,33.47,33.41,33.41,11271.0,32.5533,32.5533,32.4949,32.4949,11271.0
2023-04-26 14:10:00,33.41,33.41,33.38,33.38,7656.0,32.4949,32.4949,32.4657,32.4657,7656.0
2023-04-26 14:15:00,33.37,33.37,33.36,33.36,23038.0,32.456,32.456,32.4463,32.4463,23038.0
2023-04-26 14:20:00,33.36,33.38,33.36,33.36,28850.0,32.4463,32.4657,32.4463,32.4463,28850.0
2023-04-26 14:25:00,33.36,33.4,33.35,33.35,22201.0,32.4463,32.4852,32.4365,32.4365,22201.0
2023-04-26 14:30:00,33.35,33.35,33.31,33.31,58271.0,32.4365,32.4365,32.3976,32.3976,58271.0
2023-04-26 14:35:00,33.3,33.33,33.26,33.3,91425.0,32.3879,32.4171,32.349,32.3879,91425.0
2023-04-26 14:40:00,33.29,33.32,33.27,33.28,34273.0,32.3782,32.4074,32.3587,32.3685,34273.0
2023-04-26 14:45:00,33.29,33.32,33.29,33.32,19361.0,32.3782,32.4074,32.3782,32.4074,19361.0
2023-04-26 14:50:00,33.32,33.34,33.31,33.34,45208.0,32.4074,32.4268,32.3976,32.4268,45208.0
2023-04-26 14:55:00,33.34,33.41,33.34,33.38,55346.0,32.4268,32.4949,32.4268,32.4657,55346.0
2023-04-26 15:00:00,33.38,33.44,33.38,33.44,75207.0,32.4657,32.5241,32.4657,32.5241,75207.0
2023-04-26 15:05:00,33.44,33.46,33.38,33.38,39382.0,32.5241,32.5435,32.4657,32.4657,39382.0
2023-04-26 15:10:00,33.38,33.39,33.36,33.38,47401.0,32.4657,32.4754,32.4463,32.4657,47401.0
2023-04-26 15:15:00,33.37,33.38,33.34,33.35,17622.0,32.456,32.4657,32.4268,32.4365,17622.0
2023-04-26 15:20:00,33.35,33.37,33.33,33.37,27525.0,32.4365,32.456,32.4171,32.456,27525.0
2023-04-26 15:25:00,33.38,33.38,33.34,33.34,26720.0,32.4657,32.4657,32.4268,32.4268,26720.0
2023-04-26 15:30:00,33.34,33.35,33.31,33.34,48932.0,32.4268,32.4365,32.3976,32.4268,48932.0
2023-04-26 15:35:00,33.35,33.36,33.33,33.33,34845.0,32.4365,32.4463,32.4171,32.4171,34845.0
2023-04-26 15:40:00,33.34,33.34,33.28,33.3,94074.0,32.4268,32.4268,32.3685,32.3879,94074.0
2023-04-26 15:45:00,33.3,33.33,33.28,33.33,70389.0,32.3879,32.4171,32.3685,32.4171,70389.0
2023-04-26 15:50:00,33.33,33.34,33.32,33.34,40999.0,32.4171,32.4268,32.4074,32.4268,40999.0
2023-04-26 15:55:00,33.34,33.38,33.34,33.35,201188.0,32.4268,32.4657,32.4268,32.4365,201188.0
2023-04-27 09:30:00,33.2,33.41,33.07,33.4,333509.0,32.2906,32.4949,32.1642,32.4852,333509.0
2023-04-27 09:35:00,33.4,33.42,33.25,33.29,111247.0,32.4852,32.5046,32.3393,32.3782,111247.0
2023-04-27 09:40:00,33.28,33.28,33.07,33.1,149554.0,32.3685,32.3685,32.1642,32.1934,149554.0
2023-04-27 09:45:00,33.09,33.18,33.09,33.13,34087.0,32.1837,32.2712,32.1837,32.2226,34087.0
2023-04-27 09:50:00,33.15,33.22,33.11,33.21,39478.0,32.242,32.3101,32.2031,32.3004,39478.0
2023-04-27 09:55:00,33.2,33.3,33.15,33.24,48841.0,32.2906,32.3879,32.242,32.3296,48841.0
2023-04-27 10:00:00,33.24,33.29,33.19,33.29,46579.0,32.3296,32.3782,32.2809,32.3782,46579.0
2023-04-27 10:05:00,33.3,33.48,33.3,33.48,87220.0,32.3879,32.563,32.3879,32.563,87220.0
2023-04-27 10:10:00,33.5,33.56,33.47,33.55,66369.0,32.5824,32.6408,32.5533,32.6311,66369.0
2023-04-27 10:15:00,33.55,33.63,33.51,33.53,71956.0,32.6311,32.7089,32.5922,32.6116,71956.0
2023-04-27 10:20:00,33.53,33.6,33.49,33.55,36672.0,32.6116,32.6797,32.5727,32.6311,36672.0
2023-04-27 10:25:00,33.54,33.54,33.38,33.41,38531.0,32.6213,32.6213,32.4657,32.4949,38531.0
2023-04-27 10:30:00,33.41,33.47,33.4,33.43,53842.0,32.4949,32.5533,32.4852,32.5143,53842.0
2023-04-27 10:35:00,33.42,33.54,33.42,33.51,28673.0,32.5046,32.6213,32.5046,32.5922,28673.0
2023-04-27 10:40:00,33.51,33.57,33.48,33.5,61588.0,32.5922,32.6505,32.563,32.5824,61588.0
2023-04-27 10:45:00,33.51,33.56,33.48,33.53,21698.0,32.5922,32.6408,32.563,32.6116,21698.0
2023-04-27 10:50:00,33.52,33.53,33.44,33.53,19902.0,32.6019,32.6116,32.5241,32.6116,19902.0
2023-04-27 10:55:00,33.53,33.6,33.53,33.57,32169.0,32.6116,32.6797,32.6116,32.6505,32169.0
2023-04-27 11:00:00,33.56,33.57,33.5,33.55,16460.0,32.6408,32.6505,32.5824,32.6311,16460.0
2023-04-27 11:05:00,33.55,33.57,33.52,33.56,20777.0,32.6311,32.6505,32.6019,32.6408,20777.0
2023-04-27 11:10:00,33.56,33.62,33.56,33.61,30358.0,32.6408,32.6991,32.6408,32.6894,30358.0
2023-04-27 11:15:00,33.61,33.63,33.61,33.62,38577.0,32.6894,32.7089,32.6894,32.6991,38577.0
2023-04-27 11:20:00,33.63,33.63,33.58,33.6,35401.0,32.7089,32.7089,32.6602,32.6797,35401.0
2023-04-27 11:25:00,33.59,33.66,33.57,33.66,35148.0,32.67,32.738,32.6505,32.738,35148.0
2023-04-27 11:30:00,33.66,33.67,33.63,33.63,37219.0,32.738,32.7478,32.7089,32.7089,37219.0
2023-04-27 11:35:00,33.64,33.65,33.59,33.61,43619.0,32.7186,32.7283,32.67,32.6894,43619.0
2023-04-27 11:40:00,33.62,33.62,33.52,33.52,61112.0,32.6991,32.6991,32.6019,32.6019,61112.0
2023-04-27 11:45:00,33.52,33.59,33.52,33.59,15353.0,32.6019,32.67,32.6019,32.67,15353.0
2023-04-27 11:50:00,33.58,33.59,33.55,33.57,27400.0,32.6602,32.67,32.6311,32.6505,27400.0
2023-04-27 11:55:00,33.57,33.58,33.55,33.56,23550.0,32.6505,32.6602,32.6311,32.6408,23550.0
2023-04-27 12:00:00,33.55,33.58,33.54,33.54,16491.0,32.6311,32.6602,32.6213,32.6213,16491.0
2023-04-27 12:05:00,33.54,33.59,33.52,33.59,21579.0,32.6213,32.67,32.6019,32.67,21579.0
2023-04-27 12:10:00,33.59,33.62,33.58,33.6,48260.0,32.67,32.6991,32.6602,32.6797,48260.0
2023-04-27 12:15:00,33.6,33.66,33.6,33.62,18357.0,32.6797,32.738,32.6797,32.6991,18357.0
2023-04-27 12:20:00,33.62,33.62,33.59,33.61,8880.0,32.6991,32.6991,32.67,32.6894,8880.0
2023-04-27 12:25:00,33.6,33.6,33.52,33.52,11865.0,32.6797,32.6797,32.6019,32.6019,11865.0
2023-04-27 12:30:00,33.53,33.56,33.53,33.56,9533.0,32.6116,32.6408,32.6116,32.6408,9533.0
2023-04-27 12:35:00,33.57,33.61,33.57,33.61,17805.0,32.6505,32.6894,32.6505,32.6894,17805.0
2023-04-27 12:40:00,33.61,33.61,33.56,33.59,22866.0,32.6894,32.6894,32.6408,32.67,22866.0
2023-04-27 12:45:00,33.6,33.61,33.55,33.57,20347.0,32.6797,32.6894,32.6311,32.6505,20347.0
2023-04-27 12:50:00,33.58,33.61,33.57,33.61,13774.0,32.6602,32.6894,32.6505,32.6894,13774.0
2023-04-27 12:55:00,33.62,33.65,33.61,33.63,11411.0,32.6991,32.7283,32.6894,32.7089,11411.0
2023-04-27 13:00:00,33.64,33.65,33.59,33.6,19765.0,32.7186,32.7283,32.67,32.6797,19765.0
2023-04-27 13:05:00,33.61,33.65,33.61,33.65,12481.0,32.6894,32.7283,32.6894,32.7283,12481.0
2023-04-27 13:10:00,33.65,33.72,33.65,33.72,18205.0,32.7283,32.7964,32.7283,32.7964,18205.0
2023-04-27 13:15:00,33.72,33.73,33.7,33.73,12818.0,32.7964,32.8061,32.777,32.8061,12818.0
2023-04-27 13:20:00,33.73,33.77,33.73,33.77,20597.0,32.8061,32.845,32.8061,32.845,20597.0
2023-04-27 13:25:00,33.77,33.77,33.72,33.74,14260.0,32.845,32.845,32.7964,32.8159,14260.0
2023-04-27 13:30:00,33.74,33.76,33.73,33.74,17328.0,32.8159,32.8353,32.8061,32.8159,17328.0
2023-04-27 13:35:00,33.74,33.74,33.7,33.71,22015.0,32.8159,32.8159,32.777,32.7867,22015.0
2023-04-27 13:40:00,33.72,33.72,33.67,33.68,32632.0,32.7964,32.7964,32.7478,32.7575,32632.0
2023-04-27 13:45:00,33.69,33.7,33.68,33.68,43886.0,32.7672,32.777,32.7575,32.7575,43886.0
2023-04-27 13:50:00,33.69,33.7,33.66,33.69,24398.0,32.7672,32.777,32.738,32.7672,24398.0
2023-04-27 13:55:00,33.69,33.74,33.69,33.74,23569.0,32.7672,32.8159,32.7672,32.8159,23569.0
2023-04-27 14:00:00,33.73,33.73,33.7,33.72,23582.0,32.8061,32.8061,32.777,32.7964,23582.0
2023-04-27 14:05:00,33.71,33.75,33.71,33.74,16483.0,32.7867,32.8256,32.7867,32.8159,16483.0
2023-04-27 14:10:00,33.74,33.76,33.7,33.72,22652.0,32.8159,32.8353,32.777,32.7964,22652.0
2023-04-27 14:15:00,33.72,33.74,33.72,33.73,12419.0,32.7964,32.8159,32.7964,32.8061,12419.0
2023-04-27 14:20:00,33.74,33.74,33.71,33.72,11340.0,32.8159,32.8159,32.7867,32.7964,11340.0
2023-04-27 14:25:00,33.72,33.74,33.7,33.74,25439.0,32.7964,32.8159,32.777,32.8159,25439.0
2023-04-27 14:30:00,33.75,33.78,33.74,33.78,31934.0,32.8256,32.8548,32.8159,32.8548,31934.0
2023-04-27 14:35:00,33.78,33.78,33.77,33.77,26530.0,32.8548,32.8548,32.845,32.845,26530.0
2023-04-27 14:40:00,33.77,33.8,33.77,33.8,12973.0,32.845,32.8742,32.845,32.8742,12973.0
2023-04-27 14:45:00,33.8,33.83,33.79,33.8,29742.0,32.8742,32.9034,32.8645,32.8742,29742.0
2023-04-27 14:50:00,33.8,33.81,33.78,33.81,32208.0,32.8742,32.8839,32.8548,32.8839,32208.0
2023-04-27 14:55:00,33.81,33.84,33.81,33.83,37764.0,32.8839,32.9131,32.8839,32.9034,37764.0
2023-04-27 15:00:00,33.83,33.86,33.83,33.83,34394.0,32.9034,32.9326,32.9034,32.9034,34394.0
2023-04-27 15:05:00,33.82,33.83,33.8,33.82,33035.0,32.8937,32.9034,32.8742,32.8937,33035.0
2023-04-27 15:10:00,33.81,33.82,33.8,33.82,21818.0,32.8839,32.8937,32.8742,32.8937,21818.0
2023-04-27 15:15:00,33.81,33.84,33.81,33.83,26486.0,32.8839,32.9131,32.8839,32.9034,26486.0
2023-04-27 15:20:00,33.82,33.87,33.82,33.87,41266.0,32.8937,32.9423,32.8937,32.9423,41266.0
2023-04-27 15:25:00,33.87,33.88,33.84,33.87,36273.0,32.9423,32.952,32.9131,32.9423,36273.0
2023-04-27 15:30:00,33.86,33.88,33.84,33.88,44381.0,32.9326,32.952,32.9131,32.952,44381.0
2023-04-27 15:35:00,33.88,33.88,33.81,33.82,82524.0,32.952,32.952,32.8839,32.8937,82524.0
2023-04-27 15:40:00,33.81,33.84,33.8,33.82,88505.0,32.8839,32.9131,32.8742,32.8937,88505.0
2023-04-27 15:45:00,33.83,33.87,33.83,33.87,40135.0,32.9034,32.9423,32.9034,32.9423,40135.0
2023-04-27 15:50:00,33.86,33.87,33.84,33.84,74460.0,32.9326,32.9423,32.9131,32.9131,74460.0
2023-04-27 15:55:00,33.84,33.87,33.83,33.85,175980.0,32.9131,32.9423,32.9034,32.9228,175980.0
2023-04-28 09:30:00,33.77,33.91,33.75,33.77,224851.0,32.845,32.9812,32.8256,32.845,224851.0
2023-04-28 09:35:00,33.78,33.84,33.68,33.71,40540.0,32.8548,32.9131,32.7575,32.7867,40540.0
2023-04-28 09:40:00,33.69,33.73,33.57,33.57,47337.0,32.7672,32.8061,32.6505,32.6505,47337.0
2023-04-28 09:45:00,33.58,33.59,33.4,33.41,88664.0,32.6602,32.67,32.4852,32.4949,88664.0
2023-04-28 09:50:00,33.4,33.56,33.4,33.55,43536.0,32.4852,32.6408,32.4852,32.6311,43536.0
2023-04-28 09:55:00,33.53,33.57,33.49,33.53,31318.0,32.6116,32.6505,32.5727,32.6116,31318.0
2023-04-28 10:00:00,33.53,33.58,33.43,33.46,77792.0,32.6116,32.6602,32.5143,32.5435,77792.0
2023-04-28 10:05:00,33.44,33.46,33.37,33.38,62786.0,32.5241,32.5435,32.456,32.4657,62786.0
2023-04-28 10:10:00,33.38,33.45,33.32,33.44,60874.0,32.4657,32.5338,32.4074,32.5241,60874.0
2023-04-28 10:15:00,33.45,33.48,33.39,33.48,39117.0,32.5338,32.563,32.4754,32.563,39117.0
2023-04-28 10:20:00,33.48,33.56,33.47,33.49,39603.0,32.563,32.6408,32.5533,32.5727,39603.0
2023-04-28 10:25:00,33.49,33.49,33.44,33.47,44279.0,32.5727,32.5727,32.5241,32.5533,44279.0
2023-04-28 10:30:00,33.47,33.63,33.44,33.61,41114.0,32.5533,32.7089,32.5241,32.6894,41114.0
2023-04-28 10:35:00,33.62,33.73,33.58,33.67,46697.0,32.6991,32.8061,32.6602,32.7478,46697.0
2023-04-28 10:40:00,33.67,33.75,33.61,33.63,40162.0,32.7478,32.8256,32.6894,32.7089,40162.0
2023-04-28 10:45:00,33.63,33.66,33.63,33.65,20737.0,32.7089,32.738,32.7089,32.7283,20737.0
2023-04-28 10:50:00,33.67,33.73,33.64,33.73,12141.0,32.7478,32.8061,32.7186,32.8061,12141.0
2023-04-28 10:55:00,33.73,33.77,33.7,33.72,27324.0,32.8061,32.845,32.777,32.7964,27324.0
2023-04-28 11:00:00,33.72,33.77,33.7,33.76,45117.0,32.7964,32.845,32.777,32.8353,45117.0
2023-04-28 11:05:00,33.77,33.77,33.71,33.73,38881.0,32.845,32.845,32.7867,32.8061,38881.0
2023-04-28 11:10:00,33.74,33.77,33.72,33.72,23196.0,32.8159,32.845,32.7964,32.7964,23196.0
2023-04-28 11:15:00,33.71,33.74,33.69,33.71,23862.0,32.7867,32.8159,32.7672,32.7867,23862.0
2023-04-28 11:20:00,33.73,33.8,33.71,33.78,13836.0,32.8061,32.8742,32.7867,32.8548,13836.0
2023-04-28 11:25:00,33.8,33.83,33.79,33.79,36297.0,32.8742,32.9034,32.8645,32.8645,36297.0
2023-04-28 11:30:00,33.8,33.84,33.79,33.8,28830.0,32.8742,32.9131,32.8645,32.8742,28830.0
2023-04-28 11:35:00,33.81,33.87,33.8,33.87,18697.0,32.8839,32.9423,32.8742,32.9423,18697.0
2023-04-28 11:40:00,33.88,33.89,33.84,33.84,29231.0,32.952,32.9617,32.9131,32.9131,29231.0
2023-04-28 11:45:00,33.84,33.85,33.75,33.76,49619.0,32.9131,32.9228,32.8256,32.8353,49619.0
2023-04-28 11:50:00,33.76,33.81,33.76,33.8,22848.0,32.8353,32.8839,32.8353,32.8742,22848.0
2023-04-28 11:55:00,33.81,33.84,33.81,33.84,11360.0,32.8839,32.9131,32.8839,32.9131,11360.0
2023-04-28 12:00:00,33.83,33.83,33.75,33.75,16208.0,32.9034,32.9034,32.8256,32.8256,16208.0
2023-04-28 12:05:00,33.74,33.74,33.71,33.71,12385.0,32.8159,32.8159,32.7867,32.7867,12385.0
2023-04-28 12:10:00,33.72,33.75,33.7,33.72,11302.0,32.7964,32.8256,32.777,32.7964,11302.0
2023-04-28 12:15:00,33.72,33.73,33.7,33.7,26755.0,32.7964,32.8061,32.777,32.777,26755.0
2023-04-28 12:20:00,33.73,33.77,33.72,33.76,13882.0,32.8061,32.845,32.7964,32.8353,13882.0
2023-04-28 12:25:00,33.76,33.77,33.74,33.74,4425.0,32.8353,32.845,32.8159,32.8159,4425.0
2023-04-28 12:30:00,33.74,33.74,33.72,33.72,9625.0,32.8159,32.8159,32.7964,32.7964,9625.0
2023-04-28 12:35:00,33.7,33.75,33.7,33.75,7058.0,32.777,32.8256,32.777,32.8256,7058.0
2023-04-28 12:40:00,33.76,33.79,33.76,33.78,5826.0,32.8353,32.8645,32.8353,32.8548,5826.0
2023-04-28 12:45:00,33.78,33.78,33.76,33.76,6533.0,32.8548,32.8548,32.8353,32.8353,6533.0
2023-04-28 12:50:00,33.76,33.76,33.69,33.69,22508.0,32.8353,32.8353,32.7672,32.7672,22508.0
2023-04-28 12:55:00,33.69,33.72,33.68,33.71,25113.0,32.7672,32.7964,32.7575,32.7867,25113.0
2023-04-28 13:00:00,33.71,33.73,33.7,33.71,22900.0,32.7867,32.8061,32.777,32.7867,22900.0
2023-04-28 13:05:00,33.7,33.7,33.66,33.67,25312.0,32.777,32.777,32.738,32.7478,25312.0
2023-04-28 13:10:00,33.67,33.67,33.62,33.63,70306.0,32.7478,32.7478,32.6991,32.7089,70306.0
2023-04-28 13:15:00,33.64,33.64,33.55,33.56,29261.0,32.7186,32.7186,32.6311,32.6408,29261.0
2023-04-28 13:20:00,33.55,33.6,33.55,33.59,14483.0,32.6311,32.6797,32.6311,32.67,14483.0
2023-04-28 13:25:00,33.59,33.62,33.59,33.62,11111.0,32.67,32.6991,32.67,32.6991,11111.0
2023-04-28 13:30:00,33.62,33.63,33.61,33.61,13724.0,32.6991,32.7089,32.6894,32.6894,13724.0
2023-04-28 13:35:00,33.62,33.66,33.6,33.66,16660.0,32.6991,32.738,32.6797,32.738,16660.0
2023-04-28 13:40:00,33.66,33.66,33.63,33.63,18144.0,32.738,32.738,32.7089,32.7089,18144.0
2023-04-28 13:45:00,33.63,33.64,33.63,33.63,8404.0,32.7089,32.7186,32.7089,32.7089,8404.0
2023-04-28 13:50:00,33.63,33.65,33.62,33.64,13784.0,32.7089,32.7283,32.6991,32.7186,13784.0
2023-04-28 13:55:00,33.65,33.68,33.65,33.66,5969.0,32.7283,32.7575,32.7283,32.738,5969.0
2023-04-28 14:00:00,33.65,33.66,33.65,33.65,4731.0,32.7283,32.738,32.7283,32.7283,4731.0
2023-04-28 14:05:00,33.64,33.68,33.64,33.68,5918.0,32.7186,32.7575,32.7186,32.7575,5918.0
2023-04-28 14:10:00,33.67,33.67,33.63,33.64,12868.0,32.7478,32.7478,32.7089,32.7186,12868.0
2023-04-28 14:15:00,33.64,33.65,33.62,33.65,7033.0,32.7186,32.7283,32.6991,32.7283,7033.0
2023-04-28 14:20:00,33.64,33.64,33.62,33.62,8642.0,32.7186,32.7186,32.6991,32.6991,8642.0
2023-04-28 14:25:00,33.61,33.61,33.59,33.6,19757.0,32.6894,32.6894,32.67,32.6797,19757.0
2023-04-28 14:30:00,33.6,33.6,33.59,33.6,11563.0,32.6797,32.6797,32.67,32.6797,11563.0
2023-04-28 14:35:00,33.61,33.65,33.59,33.65,7885.0,32.6894,32.7283,32.67,32.7283,7885.0
2023-04-28 14:40:00,33.65,33.66,33.64,33.66,17357.0,32.7283,32.738,32.7186,32.738,17357.0
2023-04-28 14:45:00,33.67,33.67,33.65,33.65,13326.0,32.7478,32.7478,32.7283,32.7283,13326.0
2023-04-28 14:50:00,33.65,33.67,33.64,33.67,15056.0,32.7283,32.7478,32.7186,32.7478,15056.0
2023-04-28 14:55:00,33.67,33.68,33.66,33.66,12742.0,32.7478,32.7575,32.738,32.738,12742.0
2023-04-28 15:00:00,33.66,33.66,33.62,33.62,11385.0,32.738,32.738,32.6991,32.6991,11385.0
2023-04-28 15:05:00,33.61,33.61,33.57,33.59,17426.0,32.6894,32.6894,32.6505,32.67,17426.0
2023-04-28 15:10:00,33.59,33.59,33.56,33.58,30220.0,32.67,32.67,32.6408,32.6602,30220.0
2023-04-28 15:15:00,33.58,33.59,33.56,33.57,11656.0,32.6602,32.67,32.6408,32.6505,11656.0
2023-04-28 15:20:00,33.56,33.59,33.56,33.58,16258.0,32.6408,32.67,32.6408,32.6602,16258.0
2023-04-28 15:25:00,33.58,33.58,33.56,33.57,9298.0,32.6602,32.6602,32.6408,32.6505,9298.0
2023-04-28 15:30:00,33.56,33.56,33.54,33.54,7569.0,32.6408,32.6408,32.6213,32.6213,7569.0
2023-04-28 15:35:00,33.53,33.54,33.49,33.54,26038.0,32.6116,32.6213,32.5727,32.6213,26038.0
2023-04-28 15:40:00,33.53,33.55,33.51,33.55,23456.0,32.6116,32.6311,32.5922,32.6311,23456.0
2023-04-28 15:45:00,33.55,33.59,33.55,33.58,29576.0,32.6311,32.67,32.6311,32.6602,29576.0
2023-04-28 15:50:00,33.58,33.59,33.56,33.59,58555.0,32.6602,32.67,32.6408,32.67,58555.0
2023-04-28 15:55:00,33.59,33.66,33.57,33.58,451913.0,32.67,32.738,32.6505,32.6602,451913.0
2023-05-01 09:30:00,34.14,34.22,34.04,34.04,364011.0,33.2049,33.2827,33.1076,33.1076,364011.0
2023-05-01 09:35:00,34.04,34.2,34.04,34.2,41566.0,33.1076,33.2633,33.1076,33.2633,41566.0
2023-05-01 09:40:00,34.2,34.29,34.14,34.19,77059.0,33.2633,33.3508,33.2049,33.2535,77059.0
2023-05-01 09:45:00,34.24,34.25,34.03,34.03,59977.0,33.3022,33.3119,33.0979,33.0979,59977.0
2023-05-01 09:50:00,34.02,34.02,33.94,34.0,27000.0,33.0882,33.0882,33.0104,33.0687,27000.0
2023-05-01 09:55:00,33.99,34.05,33.9,33.9,35864.0,33.059,33.1174,32.9715,32.9715,35864.0
2023-05-01 10:00:00,33.9,33.9,33.65,33.66,128913.0,32.9715,32.9715,32.7283,32.738,128913.0
2023-05-01 10:05:00,33.66,33.74,33.63,33.71,35189.0,32.738,32.8159,32.7089,32.7867,35189.0
2023-05-01 10:10:00,33.72,33.76,33.66,33.66,27431.0,32.7964,32.8353,32.738,32.738,27431.0
2023-05-01 10:15:00,33.66,33.74,33.63,33.73,48628.0,32.738,32.8159,32.7089,32.8061,48628.0
2023-05-01 10:20:00,33.75,33.76,33.61,33.71,43938.0,32.8256,32.8353,32.6894,32.7867,43938.0
2023-05-01 10:25:00,33.73,33.8,33.7,33.78,33926.0,32.8061,32.8742,32.777,32.8548,33926.0
2023-05-01 10:30:00,33.79,33.8,33.69,33.72,15591.0,32.8645,32.8742,32.7672,32.7964,15591.0
2023-05-01 10:35:00,33.7,33.82,33.67,33.8,31114.0,32.777,32.8937,32.7478,32.8742,31114.0
2023-05-01 10:40:00,33.8,33.81,33.71,33.75,33418.0,32.8742,32.8839,32.7867,32.8256,33418.0
2023-05-01 10:45:00,33.74,33.74,33.63,33.63,28643.0,32.8159,32.8159,32.7089,32.7089,28643.0
2023-05-01 10:50:00,33.65,33.66,33.57,33.59,17711.0,32.7283,32.738,32.6505,32.67,17711.0
2023-05-01 10:55:00,33.6,33.6,33.56,33.57,20286.0,32.6797,32.6797,32.6408,32.6505,20286.0
2023-05-01 11:00:00,33.56,33.56,33.49,33.5,29916.0,32.6408,32.6408,32.5727,32.5824,29916.0
2023-05-01 11:05:00,33.5,33.52,33.43,33.43,20814.0,32.5824,32.6019,32.5143,32.5143,20814.0
2023-05-01 11:10:00,33.43,33.5,33.43,33.48,29214.0,32.5143,32.5824,32.5143,32.563,29214.0
2023-05-01 11:15:00,33.48,33.48,33.41,33.43,36363.0,32.563,32.563,32.4949,32.5143,36363.0
2023-05-01 11:20:00,33.44,33.48,33.42,33.42,33333.0,32.5241,32.563,32.5046,32.5046,33333.0
2023-05-01 11:25:00,33.43,33.45,33.42,33.44,8981.0,32.5143,32.5338,32.5046,32.5241,8981.0
2023-05-01 11:30:00,33.44,33.44,33.42,33.44,9833.0,32.5241,32.5241,32.5046,32.5241,9833.0
2023-05-01 11:35:00,33.44,33.51,33.44,33.5,32540.0,32.5241,32.5922,32.5241,32.5824,32540.0
2023-05-01 11:40:00,33.5,33.5,33.44,33.45,21509.0,32.5824,32.5824,32.5241,32.5338,21509.0
2023-05-01 11:45:00,33.44,33.55,33.43,33.54,20291.0,32.5241,32.6311,32.5143,32.6213,20291.0
2023-05-01 11:50:00,33.53,33.55,33.46,33.46,10135.0,32.6116,32.6311,32.5435,32.5435,10135.0
2023-05-01 11:55:00,33.45,33.54,33.45,33.53,14544.0,32.5338,32.6213,32.5338,32.6116,14544.0
2023-05-01 12:00:00,33.53,33.53,33.49,33.51,22222.0,32.6116,32.6116,32.5727,32.5922,22222.0
2023-05-01 12:05:00,33.5,33.51,33.47,33.48,18027.0,32.5824,32.5922,32.5533,32.563,18027.0
2023-05-01 12:10:00,33.48,33.49,33.46,33.46,20140.0,32.563,32.5727,32.5435,32.5435,20140.0
2023-05-01 12:15:00,33.45,33.46,33.42,33.44,17421.0,32.5338,32.5435,32.5046,32.5241,17421.0
2023-05-01 12:20:00,33.44,33.48,33.44,33.47,13442.0,32.5241,32.563,32.5241,32.5533,13442.0
2023-05-01 12:25:00,33.46,33.49,33.46,33.49,7765.0,32.5435,32.5727,32.5435,32.5727,7765.0
2023-05-01 12:30:00,33.49,33.51,33.46,33.49,20511.0,32.5727,32.5922,32.5435,32.5727,20511.0
2023-05-01 12:35:00,33.5,33.55,33.5,33.53,12736.0,32.5824,32.6311,32.5824,32.6116,12736.0
2023-05-01 12:40:00,33.53,33.58,33.52,33.57,16718.0,32.6116,32.6602,32.6019,32.6505,16718.0
2023-05-01 12:45:00,33.58,33.59,33.55,33.55,15239.0,32.6602,32.67,32.6311,32.6311,15239.0
2023-05-01 12:50:00,33.55,33.62,33.55,33.56,36189.0,32.6311,32.6991,32.6311,32.6408,36189.0
2023-05-01 12:55:00,33.56,33.59,33.55,33.58,11502.0,32.6408,32.67,32.6311,32.6602,11502.0
2023-05-01 13:00:00,33.57,33.58,33.55,33.56,15008.0,32.6505,32.6602,32.6311,32.6408,15008.0
2023-05-01 13:05:00,33.57,33.57,33.52,33.54,35827.0,32.6505,32.6505,32.6019,32.6213,35827.0
2023-05-01 13:10:00,33.53,33.58,33.53,33.56,11176.0,32.6116,32.6602,32.6116,32.6408,11176.0
2023-05-01 13:15:00,33.56,33.63,33.56,33.61,15208.0,32.6408,32.7089,32.6408,32.6894,15208.0
2023-05-01 13:20:00,33.61,33.64,33.59,33.63,21363.0,32.6894,32.7186,32.67,32.7089,21363.0
2023-05-01 13:25:00,33.63,33.63,33.56,33.59,21829.0,32.7089,32.7089,32.6408,32.67,21829.0
2023-05-01 13:30:00,33.58,33.58,33.55,33.56,11671.0,32.6602,32.6602,32.6311,32.6408,11671.0
2023-05-01 13:35:00,33.55,33.58,33.55,33.57,8847.0,32.6311,32.6602,32.6311,32.6505,8847.0
2023-05-01 13:40:00,33.58,33.59,33.54,33.54,6176.0,32.6602,32.67,32.6213,32.6213,6176.0
2023-05-01 13:45:00,33.55,33.56,33.55,33.56,15715.0,32.6311,32.6408,32.6311,32.6408,15715.0
2023-05-01 13:50:00,33.56,33.65,33.56,33.63,11352.0,32.6408,32.7283,32.6408,32.7089,11352.0
2023-05-01 13:55:00,33.63,33.67,33.63,33.64,28815.0,32.7089,32.7478,32.7089,32.7186,28815.0
2023-05-01 14:00:00,33.64,33.64,33.58,33.6,53182.0,32.7186,32.7186,32.6602,32.6797,53182.0
2023-05-01 14:05:00,33.59,33.61,33.58,33.6,13608.0,32.67,32.6894,32.6602,32.6797,13608.0
2023-05-01 14:10:00,33.6,33.67,33.6,33.67,35628.0,32.6797,32.7478,32.6797,32.7478,35628.0
2023-05-01 14:15:00,33.67,33.69,33.67,33.69,31767.0,32.7478,32.7672,32.7478,32.7672,31767.0
2023-05-01 14:20:00,33.7,33.71,33.69,33.69,39176.0,32.777,32.7867,32.7672,32.7672,39176.0
2023-05-01 14:25:00,33.68,33.74,33.67,33.71,34932.0,32.7575,32.8159,32.7478,32.7867,34932.0
2023-05-01 14:30:00,33.7,33.7,33.68,33.69,18949.0,32.777,32.777,32.7575,32.7672,18949.0
2023-05-01 14:35:00,33.68,33.69,33.66,33.68,11802.0,32.7575,32.7672,32.738,32.7575,11802.0
2023-05-01 14:40:00,33.66,33.66,33.61,33.63,24235.0,32.738,32.738,32.6894,32.7089,24235.0
2023-05-01 14:45:00,33.62,33.63,33.62,33.63,3620.0,32.6991,32.7089,32.6991,32.7089,3620.0
2023-05-01 14:50:00,33.63,33.64,33.62,33.62,25643.0,32.7089,32.7186,32.6991,32.6991,25643.0
2023-05-01 14:55:00,33.62,33.63,33.59,33.6,8911.0,32.6991,32.7089,32.67,32.6797,8911.0
2023-05-01 15:00:00,33.59,33.6,33.53,33.55,20703.0,32.67,32.6797,32.6116,32.6311,20703.0
2023-05-01 15:05:00,33.55,33.56,33.52,33.52,14851.0,32.6311,32.6408,32.6019,32.6019,14851.0
2023-05-01 15:10:00,33.52,33.55,33.51,33.52,17779.0,32.6019,32.6311,32.5922,32.6019,17779.0
2023-05-01 15:15:00,33.51,33.53,33.51,33.52,8006.0,32.5922,32.6116,32.5922,32.6019,8006.0
2023-05-01 15:20:00,33.52,33.55,33.52,33.54,24177.0,32.6019,32.6311,32.6019,32.6213,24177.0
2023-05-01 15:25:00,33.53,33.53,33.51,33.51,12129.0,32.6116,32.6116,32.5922,32.5922,12129.0
2023-05-01 15:30:00,33.51,33.52,33.47,33.47,35136.0,32.5922,32.6019,32.5533,32.5533,35136.0
2023-05-01 15:35:00,33.47,33.47,33.41,33.42,40292.0,32.5533,32.5533,32.4949,32.5046,40292.0
2023-05-01 15:40:00,33.41,33.44,33.41,33.44,36489.0,32.4949,32.5241,32.4949,32.5241,36489.0
2023-05-01 15:45:00,33.44,33.44,33.41,33.42,52189.0,32.5241,32.5241,32.4949,32.5046,52189.0
2023-05-01 15:50:00,33.42,33.42,33.38,33.4,33949.0,32.5046,32.5046,32.4657,32.4852,33949.0
2023-05-01 15:55:00,33.4,33.41,33.38,33.39,147617.0,32.4852,32.4949,32.4657,32.4754,147617.0
2023-05-02 09:30:00,33.42,33.54,33.34,33.44,108747.0,32.5046,32.6213,32.4268,32.5241,108747.0
2023-05-02 09:35:00,33.43,33.45,33.39,33.45,16446.0,32.5143,32.5338,32.4754,32.5338,16446.0
2023-05-02 09:40:00,33.45,33.48,33.37,33.47,118281.0,32.5338,32.563,32.456,32.5533,118281.0
2023-05-02 09:45:00,33.47,33.49,33.41,33.42,25993.0,32.5533,32.5727,32.4949,32.5046,25993.0
2023-05-02 09:50:00,33.43,33.55,33.43,33.51,75988.0,32.5143,32.6311,32.5143,32.5922,75988.0
2023-05-02 09:55:00,33.51,33.52,33.34,33.37,46520.0,32.5922,32.6019,32.4268,32.456,46520.0
2023-05-02 10:00:00,33.37,33.85,33.37,33.82,303825.0,32.456,32.9228,32.456,32.8937,303825.0
2023-05-02 10:05:00,33.84,33.86,33.63,33.65,96080.0,32.9131,32.9326,32.7089,32.7283,96080.0
2023-05-02 10:10:00,33.67,33.79,33.64,33.79,45424.0,32.7478,32.8645,32.7186,32.8645,45424.0
2023-05-02 10:15:00,33.79,33.87,33.75,33.87,141936.0,32.8645,32.9423,32.8256,32.9423,141936.0
2023-05-02 10:20:00,33.87,33.95,33.85,33.9,96289.0,32.9423,33.0201,32.9228,32.9715,96289.0
2023-05-02 10:25:00,33.9,34.01,33.84,33.98,136061.0,32.9715,33.0785,32.9131,33.0493,136061.0
2023-05-02 10:30:00,33.99,34.13,33.99,34.12,153044.0,33.059,33.1952,33.059,33.1854,153044.0
2023-05-02 10:35:00,34.12,34.12,33.98,34.07,64139.0,33.1854,33.1854,33.0493,33.1368,64139.0
2023-05-02 10:40:00,34.09,34.19,34.07,34.09,95642.0,33.1563,33.2535,33.1368,33.1563,95642.0
2023-05-02 10:45:00,34.09,34.16,34.05,34.05,113295.0,33.1563,33.2244,33.1174,33.1174,113295.0
2023-05-02 10:50:00,34.05,34.07,33.99,34.05,79248.0,33.1174,33.1368,33.059,33.1174,79248.0
2023-05-02 10:55:00,34.05,34.07,33.96,34.07,78842.0,33.1174,33.1368,33.0298,33.1368,78842.0
2023-05-02 11:00:00,34.08,34.14,34.01,34.08,96855.0,33.1465,33.2049,33.0785,33.1465,96855.0
2023-05-02 11:05:00,34.08,34.11,34.04,34.1,51299.0,33.1465,33.1757,33.1076,33.166,51299.0
2023-05-02 11:10:00,34.1,34.24,34.09,34.24,48503.0,33.166,33.3022,33.1563,33.3022,48503.0
2023-05-02 11:15:00,34.24,34.26,34.19,34.2,96977.0,33.3022,33.3216,33.2535,33.2633,96977.0
2023-05-02 11:20:00,34.2,34.21,34.14,34.15,45751.0,33.2633,33.273,33.2049,33.2146,45751.0
2023-05-02 11:25:00,34.14,34.26,34.14,34.25,39580.0,33.2049,33.3216,33.2049,33.3119,39580.0
2023-05-02 11:30:00,34.26,34.34,34.26,34.34,57585.0,33.3216,33.3994,33.3216,33.3994,57585.0
2023-05-02 11:35:00,34.34,34.39,34.34,34.38,90807.0,33.3994,33.4481,33.3994,33.4383,90807.0
2023-05-02 11:40:00,34.38,34.42,34.29,34.42,136322.0,33.4383,33.4772,33.3508,33.4772,136322.0
2023-05-02 11:45:00,34.41,34.43,34.34,34.4,116497.0,33.4675,33.487,33.3994,33.4578,116497.0
2023-05-02 11:50:00,34.41,34.63,34.41,34.62,305224.0,33.4675,33.6815,33.4675,33.6718,305224.0
2023-05-02 11:55:00,34.61,34.67,34.51,34.66,160934.0,33.662,33.7204,33.5648,33.7107,160934.0
2023-05-02 12:00:00,34.66,34.66,34.55,34.63,86100.0,33.7107,33.7107,33.6037,33.6815,86100.0
2023-05-02 12:05:00,34.64,34.72,34.61,34.72,32349.0,33.6912,33.769,33.662,33.769,32349.0
2023-05-02 12:10:00,34.72,34.77,34.63,34.63,81624.0,33.769,33.8176,33.6815,33.6815,81624.0
2023-05-02 12:15:00,34.63,34.66,34.61,34.66,41911.0,33.6815,33.7107,33.662,33.7107,41911.0
2023-05-02 12:20:00,34.66,34.7,34.6,34.62,38345.0,33.7107,33.7496,33.6523,33.6718,38345.0
2023-05-02 12:25:00,34.62,34.62,34.51,34.53,46127.0,33.6718,33.6718,33.5648,33.5842,46127.0
2023-05-02 12:30:00,34.54,34.54,34.49,34.52,39793.0,33.5939,33.5939,33.5453,33.5745,39793.0
2023-05-02 12:35:00,34.51,34.53,34.47,34.48,24712.0,33.5648,33.5842,33.5259,33.5356,24712.0
2023-05-02 12:40:00,34.49,34.52,34.47,34.5,22102.0,33.5453,33.5745,33.5259,33.555,22102.0
2023-05-02 12:45:00,34.49,34.56,34.49,34.51,44626.0,33.5453,33.6134,33.5453,33.5648,44626.0
2023-05-02 12:50:00,34.5,34.5,34.44,34.47,20993.0,33.555,33.555,33.4967,33.5259,20993.0
2023-05-02 12:55:00,34.46,34.51,34.45,34.49,14324.0,33.5161,33.5648,33.5064,33.5453,14324.0
2023-05-02 13:00:00,34.5,34.55,34.49,34.5,24408.0,33.555,33.6037,33.5453,33.555,24408.0
2023-05-02 13:05:00,34.51,34.51,34.41,34.42,20524.0,33.5648,33.5648,33.4675,33.4772,20524.0
2023-05-02 13:10:00,34.42,34.42,34.38,34.42,15332.0,33.4772,33.4772,33.4383,33.4772,15332.0
2023-05-02 13:15:00,34.42,34.49,34.41,34.49,22210.0,33.4772,33.5453,33.4675,33.5453,22210.0
2023-05-02 13:20:00,34.49,34.56,34.48,34.5,20120.0,33.5453,33.6134,33.5356,33.555,20120.0
2023-05-02 13:25:00,34.49,34.49,34.45,34.48,16857.0,33.5453,33.5453,33.5064,33.5356,16857.0
2023-05-02 13:30:00,34.48,34.5,34.47,34.47,29518.0,33.5356,33.555,33.5259,33.5259,29518.0
2023-05-02 13:35:00,34.46,34.47,34.44,34.45,19158.0,33.5161,33.5259,33.4967,33.5064,19158.0
2023-05-02 13:40:00,34.45,34.45,34.41,34.45,66690.0,33.5064,33.5064,33.4675,33.5064,66690.0
2023-05-02 13:45:00,34.46,34.48,34.45,34.47,26898.0,33.5161,33.5356,33.5064,33.5259,26898.0
2023-05-02 13:50:00,34.48,34.49,34.42,34.48,28748.0,33.5356,33.5453,33.4772,33.5356,28748.0
2023-05-02 13:55:00,34.49,34.52,34.41,34.44,41849.0,33.5453,33.5745,33.4675,33.4967,41849.0
2023-05-02 14:00:00,34.43,34.46,34.41,34.43,37264.0,33.487,33.5161,33.4675,33.487,37264.0
2023-05-02 14:05:00,34.42,34.45,34.41,34.42,29398.0,33.4772,33.5064,33.4675,33.4772,29398.0
2023-05-02 14:10:00,34.41,34.45,34.41,34.43,14990.0,33.4675,33.5064,33.4675,33.487,14990.0
2023-05-02 14:15:00,34.44,34.48,34.44,34.48,18384.0,33.4967,33.5356,33.4967,33.5356,18384.0
2023-05-02 14:20:00,34.48,34.53,34.48,34.53,22647.0,33.5356,33.5842,33.5356,33.5842,22647.0
2023-05-02 14:25:00,34.54,34.59,34.54,34.59,30911.0,33.5939,33.6426,33.5939,33.6426,30911.0
2023-05-02 14:30:00,34.58,34.63,34.58,34.62,38063.0,33.6328,33.6815,33.6328,33.6718,38063.0
2023-05-02 14:35:00,34.62,34.63,34.59,34.6,31559.0,33.6718,33.6815,33.6426,33.6523,31559.0
2023-05-02 14:40:00,34.6,34.66,34.6,34.64,29661.0,33.6523,33.7107,33.6523,33.6912,29661.0
2023-05-02 14:45:00,34.64,34.66,34.62,34.64,47864.0,33.6912,33.7107,33.6718,33.6912,47864.0
2023-05-02 14:50:00,34.63,34.63,34.6,34.63,53881.0,33.6815,33.6815,33.6523,33.6815,53881.0
2023-05-02 14:55:00,34.63,34.65,34.6,34.62,20523.0,33.6815,33.7009,33.6523,33.6718,20523.0
2023-05-02 15:00:00,34.63,34.67,34.63,34.66,61699.0,33.6815,33.7204,33.6815,33.7107,61699.0
2023-05-02 15:05:00,34.66,34.69,34.66,34.69,52678.0,33.7107,33.7398,33.7107,33.7398,52678.0
2023-05-02 15:10:00,34.69,34.73,34.64,34.72,72680.0,33.7398,33.7787,33.6912,33.769,72680.0
2023-05-02 15:15:00,34.72,34.72,34.65,34.67,33586.0,33.769,33.769,33.7009,33.7204,33586.0
2023-05-02 15:20:00,34.67,34.69,34.66,34.66,22649.0,33.7204,33.7398,33.7107,33.7107,22649.0
2023-05-02 15:25:00,34.66,34.67,34.65,34.65,41665.0,33.7107,33.7204,33.7009,33.7009,41665.0
2023-05-02 15:30:00,34.66,34.67,34.64,34.66,48178.0,33.7107,33.7204,33.6912,33.7107,48178.0
2023-05-02 15:35:00,34.66,34.67,34.65,34.67,115731.0,33.7107,33.7204,33.7009,33.7204,115731.0
2023-05-02 15:40:00,34.67,34.74,34.67,34.7,145540.0,33.7204,33.7885,33.7204,33.7496,145540.0
2023-05-02 15:45:00,34.71,34.75,34.7,34.74,226979.0,33.7593,33.7982,33.7496,33.7885,226979.0
2023-05-02 15:50:00,34.74,34.76,34.72,34.74,237619.0,33.7885,33.8079,33.769,33.7885,237619.0
2023-05-02 15:55:00,34.74,34.76,34.68,34.7,587254.0,33.7885,33.8079,33.7301,33.7496,587254.0
2023-05-03 09:30:00,34.64,34.7,34.58,34.7,240352.0,33.6912,33.7496,33.6328,33.7496,240352.0
2023-05-03 09:35:00,34.7,34.78,34.58,34.61,110518.0,33.7496,33.8274,33.6328,33.662,110518.0
2023-05-03 09:40:00,34.62,34.73,34.54,34.7,59146.0,33.6718,33.7787,33.5939,33.7496,59146.0
2023-05-03 09:45:00,34.69,34.73,34.55,34.6,67390.0,33.7398,33.7787,33.6037,33.6523,67390.0
2023-05-03 09:50:00,34.6,34.75,34.59,34.68,59774.0,33.6523,33.7982,33.6426,33.7301,59774.0
2023-05-03 09:55:00,34.67,34.68,34.62,34.64,62502.0,33.7204,33.7301,33.6718,33.6912,62502.0
2023-05-03 10:00:00,34.67,34.89,34.67,34.8,134645.0,33.7204,33.9344,33.7204,33.8468,134645.0
2023-05-03 10:05:00,34.8,34.8,34.63,34.65,49547.0,33.8468,33.8468,33.6815,33.7009,49547.0
2023-05-03 10:10:00,34.64,34.78,34.62,34.71,51322.0,33.6912,33.8274,33.6718,33.7593,51322.0
2023-05-03 10:15:00,34.72,34.75,34.58,34.58,29223.0,33.769,33.7982,33.6328,33.6328,29223.0
2023-05-03 10:20:00,34.59,34.62,34.52,34.56,47214.0,33.6426,33.6718,33.5745,33.6134,47214.0
2023-05-03 10:25:00,34.56,34.69,34.56,34.67,24553.0,33.6134,33.7398,33.6134,33.7204,24553.0
2023-05-03 10:30:00,34.68,34.76,34.68,34.75,15824.0,33.7301,33.8079,33.7301,33.7982,15824.0
2023-05-03 10:35:00,34.77,34.78,34.72,34.77,18391.0,33.8176,33.8274,33.769,33.8176,18391.0
2023-05-03 10:40:00,34.77,34.84,34.77,34.82,26560.0,33.8176,33.8857,33.8176,33.8663,26560.0
2023-05-03 10:45:00,34.82,34.84,34.77,34.83,28094.0,33.8663,33.8857,33.8176,33.876,28094.0
2023-05-03 10:50:00,34.83,34.9,34.8,34.89,57686.0,33.876,33.9441,33.8468,33.9344,57686.0
2023-05-03 10:55:00,34.89,34.99,34.88,34.95,92535.0,33.9344,34.0316,33.9246,33.9927,92535.0
2023-05-03 11:00:00,34.95,34.99,34.93,34.97,72862.0,33.9927,34.0316,33.9733,34.0122,72862.0
2023-05-03 11:05:00,34.97,34.98,34.94,34.96,48922.0,34.0122,34.0219,33.983,34.0024,48922.0
2023-05-03 11:10:00,34.97,34.97,34.88,34.91,46673.0,34.0122,34.0122,33.9246,33.9538,46673.0
2023-05-03 11:15:00,34.92,34.97,34.92,34.94,38141.0,33.9635,34.0122,33.9635,33.983,38141.0
2023-05-03 11:20:00,34.93,35.03,34.92,35.03,46958.0,33.9733,34.0705,33.9635,34.0705,46958.0
2023-05-03 11:25:00,35.03,35.08,35.02,35.05,93854.0,34.0705,34.1192,34.0608,34.09,93854.0
2023-05-03 11:30:00,35.05,35.09,35.05,35.05,77592.0,34.09,34.1289,34.09,34.09,77592.0
2023-05-03 11:35:00,35.05,35.06,34.94,34.94,57623.0,34.09,34.0997,33.983,33.983,57623.0
2023-05-03 11:40:00,34.91,34.98,34.91,34.98,35983.0,33.9538,34.0219,33.9538,34.0219,35983.0
2023-05-03 11:45:00,34.99,35.01,34.95,35.01,33235.0,34.0316,34.0511,33.9927,34.0511,33235.0
2023-05-03 11:50:00,35.02,35.06,35.01,35.04,33451.0,34.0608,34.0997,34.0511,34.0802,33451.0
2023-05-03 11:55:00,35.03,35.03,34.95,34.96,22882.0,34.0705,34.0705,33.9927,34.0024,22882.0
2023-05-03 12:00:00,34.95,34.95,34.89,34.91,11507.0,33.9927,33.9927,33.9344,33.9538,11507.0
2023-05-03 12:05:00,34.92,34.94,34.91,34.92,13954.0,33.9635,33.983,33.9538,33.9635,13954.0
2023-05-03 12:10:00,34.91,34.92,34.89,34.9,19202.0,33.9538,33.9635,33.9344,33.9441,19202.0
2023-05-03 12:15:00,34.89,34.89,34.81,34.87,19636.0,33.9344,33.9344,33.8565,33.9149,19636.0
2023-05-03 12:20:00,34.87,34.88,34.84,34.84,13089.0,33.9149,33.9246,33.8857,33.8857,13089.0
2023-05-03 12:25:00,34.84,34.89,34.81,34.81,12909.0,33.8857,33.9344,33.8565,33.8565,12909.0
2023-05-03 12:30:00,34.8,34.83,34.78,34.82,31599.0,33.8468,33.876,33.8274,33.8663,31599.0
2023-05-03 12:35:00,34.82,34.87,34.82,34.86,11228.0,33.8663,33.9149,33.8663,33.9052,11228.0
2023-05-03 12:40:00,34.86,34.88,34.84,34.85,15418.0,33.9052,33.9246,33.8857,33.8955,15418.0
2023-05-03 12:45:00,34.85,34.85,34.81,34.81,16172.0,33.8955,33.8955,33.8565,33.8565,16172.0
2023-05-03 12:50:00,34.82,34.84,34.8,34.83,11339.0,33.8663,33.8857,33.8468,33.876,11339.0
2023-05-03 12:55:00,34.83,34.83,34.77,34.8,9978.0,33.876,33.876,33.8176,33.8468,9978.0
2023-05-03 13:00:00,34.8,34.8,34.77,34.78,12804.0,33.8468,33.8468,33.8176,33.8274,12804.0
2023-05-03 13:05:00,34.77,34.8,34.77,34.79,16543.0,33.8176,33.8468,33.8176,33.8371,16543.0
2023-05-03 13:10:00,34.79,34.84,34.78,34.83,12175.0,33.8371,33.8857,33.8274,33.876,12175.0
2023-05-03 13:15:00,34.82,34.82,34.81,34.81,13533.0,33.8663,33.8663,33.8565,33.8565,13533.0
2023-05-03 13:20:00,34.81,34.83,34.8,34.82,8469.0,33.8565,33.876,33.8468,33.8663,8469.0
2023-05-03 13:25:00,34.8,34.85,34.8,34.85,14147.0,33.8468,33.8955,33.8468,33.8955,14147.0
2023-05-03 13:30:00,34.85,34.87,34.84,34.85,19501.0,33.8955,33.9149,33.8857,33.8955,19501.0
2023-05-03 13:35:00,34.85,34.91,34.85,34.89,18656.0,33.8955,33.9538,33.8955,33.9344,18656.0
2023-05-03 13:40:00,34.88,34.92,34.88,34.91,14860.0,33.9246,33.9635,33.9246,33.9538,14860.0
2023-05-03 13:45:00,34.91,34.91,34.83,34.84,30421.0,33.9538,33.9538,33.876,33.8857,30421.0
2023-05-03 13:50:00,34.84,34.84,34.75,34.76,22805.0,33.8857,33.8857,33.7982,33.8079,22805.0
2023-05-03 13:55:00,34.77,34.77,34.67,34.67,17520.0,33.8176,33.8176,33.7204,33.7204,17520.0
2023-05-03 14:00:00,34.69,35.15,34.57,35.07,273676.0,33.7398,34.1872,33.6231,34.1094,273676.0
2023-05-03 14:05:00,35.06,35.07,34.87,34.87,73811.0,34.0997,34.1094,33.9149,33.9149,73811.0
2023-05-03 14:10:00,34.87,34.92,34.73,34.92,82554.0,33.9149,33.9635,33.7787,33.9635,82554.0
2023-05-03 14:15:00,34.93,34.94,34.8,34.84,29448.0,33.9733,33.983,33.8468,33.8857,29448.0
2023-05-03 14:20:00,34.85,34.85,34.77,34.82,24213.0,33.8955,33.8955,33.8176,33.8663,24213.0
2023-05-03 14:25:00,34.81,34.83,34.76,34.77,21400.0,33.8565,33.876,33.8079,33.8176,21400.0
2023-05-03 14:30:00,34.77,34.81,34.61,34.63,60142.0,33.8176,33.8565,33.662,33.6815,60142.0
2023-05-03 14:35:00,34.63,34.74,34.59,34.74,86832.0,33.6815,33.7885,33.6426,33.7885,86832.0
2023-05-03 14:40:00,34.74,34.84,34.68,34.7,65145.0,33.7885,33.8857,33.7301,33.7496,65145.0
2023-05-03 14:45:00,34.66,34.76,34.65,34.73,24210.0,33.7107,33.8079,33.7009,33.7787,24210.0
2023-05-03 14:50:00,34.73,34.74,34.64,34.69,36025.0,33.7787,33.7885,33.6912,33.7398,36025.0
2023-05-03 14:55:00,34.68,34.79,34.66,34.75,34822.0,33.7301,33.8371,33.7107,33.7982,34822.0
2023-05-03 15:00:00,34.72,34.74,34.68,34.71,20202.0,33.769,33.7885,33.7301,33.7593,20202.0
2023-05-03 15:05:00,34.7,34.76,34.61,34.65,36568.0,33.7496,33.8079,33.662,33.7009,36568.0
2023-05-03 15:10:00,34.63,34.65,34.56,34.58,40716.0,33.6815,33.7009,33.6134,33.6328,40716.0
2023-05-03 15:15:00,34.59,34.78,34.56,34.74,66234.0,33.6426,33.8274,33.6134,33.7885,66234.0
2023-05-03 15:20:00,34.73,34.8,34.7,34.73,77660.0,33.7787,33.8468,33.7496,33.7787,77660.0
2023-05-03 15:25:00,34.73,34.74,34.66,34.66,20905.0,33.7787,33.7885,33.7107,33.7107,20905.0
2023-05-03 15:30:00,34.66,34.67,34.6,34.61,36026.0,33.7107,33.7204,33.6523,33.662,36026.0
2023-05-03 15:35:00,34.61,34.65,34.58,34.64,26724.0,33.662,33.7009,33.6328,33.6912,26724.0
2023-05-03 15:40:00,34.63,34.71,34.63,34.71,39948.0,33.6815,33.7593,33.6815,33.7593,39948.0
2023-05-03 15:45:00,34.7,34.75,34.69,34.73,53335.0,33.7496,33.7982,33.7398,33.7787,53335.0
2023-05-03 15:50:00,34.73,34.8,34.66,34.8,129976.0,33.7787,33.8468,33.7107,33.8468,129976.0
2023-05-03 15:55:00,34.8,34.87,34.78,34.85,327299.0,33.8468,33.9149,33.8274,33.8955,327299.0
2023-05-04 09:30:00,35.11,35.3,35.11,35.24,262521.0,34.1483,34.3331,34.1483,34.2748,262521.0
2023-05-04 09:35:00,35.24,35.45,35.24,35.39,127665.0,34.2748,34.479,34.2748,34.4207,127665.0
2023-05-04 09:40:00,35.4,35.53,35.38,35.49,127087.0,34.4304,34.5568,34.4109,34.5179,127087.0
2023-05-04 09:45:00,35.48,35.69,35.47,35.6,148121.0,34.5082,34.7124,34.4985,34.6249,148121.0
2023-05-04 09:50:00,35.6,35.76,35.56,35.75,115768.0,34.6249,34.7805,34.586,34.7708,115768.0
2023-05-04 09:55:00,35.75,35.88,35.72,35.86,129268.0,34.7708,34.8972,34.7416,34.8778,129268.0
2023-05-04 10:00:00,35.86,35.99,35.79,35.94,137621.0,34.8778,35.0042,34.8097,34.9556,137621.0
2023-05-04 10:05:00,35.96,35.98,35.92,35.95,78929.0,34.975,34.9945,34.9361,34.9653,78929.0
2023-05-04 10:10:00,35.97,36.02,35.84,35.86,170782.0,34.9848,35.0334,34.8583,34.8778,170782.0
2023-05-04 10:15:00,35.86,36.0,35.79,36.0,165714.0,34.8778,35.014,34.8097,35.014,165714.0
2023-05-04 10:20:00,36.01,36.07,35.98,36.04,152660.0,35.0237,35.082,34.9945,35.0529,152660.0
2023-05-04 10:25:00,36.04,36.13,36.02,36.02,147954.0,35.0529,35.1404,35.0334,35.0334,147954.0
2023-05-04 10:30:00,36.02,36.18,35.97,36.1,128456.0,35.0334,35.189,34.9848,35.1112,128456.0
2023-05-04 10:35:00,36.1,36.17,36.04,36.16,76851.0,35.1112,35.1793,35.0529,35.1696,76851.0
2023-05-04 10:40:00,36.16,36.25,36.15,36.18,92006.0,35.1696,35.2571,35.1598,35.189,92006.0
2023-05-04 10:45:00,36.17,36.21,35.98,36.07,214508.0,35.1793,35.2182,34.9945,35.082,214508.0
2023-05-04 10:50:00,36.06,36.17,36.03,36.1,60199.0,35.0723,35.1793,35.0431,35.1112,60199.0
2023-05-04 10:55:00,36.12,36.19,36.1,36.16,105048.0,35.1307,35.1987,35.1112,35.1696,105048.0
2023-05-04 11:00:00,36.16,36.17,36.1,36.13,109783.0,35.1696,35.1793,35.1112,35.1404,109783.0
2023-05-04 11:05:00,36.13,36.13,36.0,36.02,88145.0,35.1404,35.1404,35.014,35.0334,88145.0
2023-05-04 11:10:00,36.02,36.02,35.9,35.92,86044.0,35.0334,35.0334,34.9167,34.9361,86044.0
2023-05-04 11:15:00,35.91,36.06,35.89,35.99,112447.0,34.9264,35.0723,34.907,35.0042,112447.0
2023-05-04 11:20:00,36.0,36.02,35.83,35.87,56972.0,35.014,35.0334,34.8486,34.8875,56972.0
2023-05-04 11:25:00,35.87,35.95,35.84,35.87,119878.0,34.8875,34.9653,34.8583,34.8875,119878.0
2023-05-04 11:30:00,35.88,35.97,35.87,35.9,44764.0,34.8972,34.9848,34.8875,34.9167,44764.0
2023-05-04 11:35:00,35.89,35.99,35.89,35.94,56966.0,34.907,35.0042,34.907,34.9556,56966.0
2023-05-04 11:40:00,35.93,36.04,35.93,36.03,32996.0,34.9459,35.0529,34.9459,35.0431,32996.0
2023-05-04 11:45:00,36.04,36.05,35.95,35.98,84088.0,35.0529,35.0626,34.9653,34.9945,84088.0
2023-05-04 11:50:00,35.98,36.03,35.95,35.97,28684.0,34.9945,35.0431,34.9653,34.9848,28684.0
2023-05-04 11:55:00,35.97,36.0,35.94,35.98,36551.0,34.9848,35.014,34.9556,34.9945,36551.0
2023-05-04 12:00:00,35.99,36.06,35.97,35.99,29475.0,35.0042,35.0723,34.9848,35.0042,29475.0
2023-05-04 12:05:00,35.99,36.04,35.96,36.04,47615.0,35.0042,35.0529,34.975,35.0529,47615.0
2023-05-04 12:10:00,36.04,36.09,36.01,36.08,28806.0,35.0529,35.1015,35.0237,35.0918,28806.0
2023-05-04 12:15:00,36.09,36.09,35.86,35.88,45518.0,35.1015,35.1015,34.8778,34.8972,45518.0
2023-05-04 12:20:00,35.86,35.86,35.76,35.83,33914.0,34.8778,34.8778,34.7805,34.8486,33914.0
2023-05-04 12:25:00,35.83,35.84,35.78,35.81,33187.0,34.8486,34.8583,34.8,34.8292,33187.0
2023-05-04 12:30:00,35.8,35.9,35.8,35.88,22167.0,34.8194,34.9167,34.8194,34.8972,22167.0
2023-05-04 12:35:00,35.88,35.95,35.87,35.92,15416.0,34.8972,34.9653,34.8875,34.9361,15416.0
2023-05-04 12:40:00,35.93,35.98,35.93,35.98,19905.0,34.9459,34.9945,34.9459,34.9945,19905.0
2023-05-04 12:45:00,35.98,35.99,35.95,35.98,22783.0,34.9945,35.0042,34.9653,34.9945,22783.0
2023-05-04 12:50:00,35.98,36.03,35.97,36.03,38866.0,34.9945,35.0431,34.9848,35.0431,38866.0
2023-05-04 12:55:00,36.04,36.06,35.99,36.0,33203.0,35.0529,35.0723,35.0042,35.014,33203.0
2023-05-04 13:00:00,35.99,35.99,35.94,35.95,17060.0,35.0042,35.0042,34.9556,34.9653,17060.0
2023-05-04 13:05:00,35.95,36.01,35.93,35.97,19245.0,34.9653,35.0237,34.9459,34.9848,19245.0
2023-05-04 13:10:00,35.97,36.01,35.96,35.98,32622.0,34.9848,35.0237,34.975,34.9945,32622.0
2023-05-04 13:15:00,35.99,35.99,35.87,35.91,29453.0,35.0042,35.0042,34.8875,34.9264,29453.0
2023-05-04 13:20:00,35.9,35.9,35.81,35.86,31671.0,34.9167,34.9167,34.8292,34.8778,31671.0
2023-05-04 13:25:00,35.87,35.93,35.87,35.88,25934.0,34.8875,34.9459,34.8875,34.8972,25934.0
2023-05-04 13:30:00,35.88,35.88,35.84,35.85,21487.0,34.8972,34.8972,34.8583,34.8681,21487.0
2023-05-04 13:35:00,35.85,35.87,35.78,35.79,35609.0,34.8681,34.8875,34.8,34.8097,35609.0
2023-05-04 13:40:00,35.79,35.92,35.79,35.9,34178.0,34.8097,34.9361,34.8097,34.9167,34178.0
2023-05-04 13:45:00,35.91,35.92,35.88,35.91,17281.0,34.9264,34.9361,34.8972,34.9264,17281.0
2023-05-04 13:50:00,35.9,35.9,35.83,35.87,31093.0,34.9167,34.9167,34.8486,34.8875,31093.0
2023-05-04 13:55:00,35.87,35.87,35.82,35.82,33077.0,34.8875,34.8875,34.8389,34.8389,33077.0
2023-05-04 14:00:00,35.8,35.84,35.75,35.78,41370.0,34.8194,34.8583,34.7708,34.8,41370.0
2023-05-04 14:05:00,35.78,35.78,35.71,35.73,33935.0,34.8,34.8,34.7319,34.7513,33935.0
2023-05-04 14:10:00,35.73,35.78,35.7,35.7,23968.0,34.7513,34.8,34.7222,34.7222,23968.0
2023-05-04 14:15:00,35.7,35.76,35.7,35.71,35639.0,34.7222,34.7805,34.7222,34.7319,35639.0
2023-05-04 14:20:00,35.71,35.76,35.7,35.71,26518.0,34.7319,34.7805,34.7222,34.7319,26518.0
2023-05-04 14:25:00,35.71,35.73,35.67,35.68,31678.0,34.7319,34.7513,34.693,34.7027,31678.0
2023-05-04 14:30:00,35.68,35.7,35.68,35.69,24203.0,34.7027,34.7222,34.7027,34.7124,24203.0
2023-05-04 14:35:00,35.69,35.77,35.68,35.74,40583.0,34.7124,34.7903,34.7027,34.7611,40583.0
2023-05-04 14:40:00,35.73,35.78,35.72,35.77,34959.0,34.7513,34.8,34.7416,34.7903,34959.0
2023-05-04 14:45:00,35.77,35.77,35.67,35.69,31767.0,34.7903,34.7903,34.693,34.7124,31767.0
2023-05-04 14:50:00,35.69,35.72,35.67,35.7,21315.0,34.7124,34.7416,34.693,34.7222,21315.0
2023-05-04 14:55:00,35.7,35.74,35.7,35.72,26705.0,34.7222,34.7611,34.7222,34.7416,26705.0
2023-05-04 15:00:00,35.73,35.74,35.7,35.73,36882.0,34.7513,34.7611,34.7222,34.7513,36882.0
2023-05-04 15:05:00,35.73,35.77,35.73,35.74,32151.0,34.7513,34.7903,34.7513,34.7611,32151.0
2023-05-04 15:10:00,35.75,35.78,35.72,35.72,28017.0,34.7708,34.8,34.7416,34.7416,28017.0
2023-05-04 15:15:00,35.72,35.76,35.72,35.75,26833.0,34.7416,34.7805,34.7416,34.7708,26833.0
2023-05-04 15:20:00,35.75,35.75,35.71,35.71,34562.0,34.7708,34.7708,34.7319,34.7319,34562.0
2023-05-04 15:25:00,35.71,35.73,35.66,35.71,63198.0,34.7319,34.7513,34.6833,34.7319,63198.0
2023-05-04 15:30:00,35.72,35.76,35.72,35.75,30241.0,34.7416,34.7805,34.7416,34.7708,30241.0
2023-05-04 15:35:00,35.74,35.75,35.72,35.74,48580.0,34.7611,34.7708,34.7416,34.7611,48580.0
2023-05-04 15:40:00,35.75,35.76,35.71,35.75,73957.0,34.7708,34.7805,34.7319,34.7708,73957.0
2023-05-04 15:45:00,35.74,35.74,35.69,35.7,73174.0,34.7611,34.7611,34.7124,34.7222,73174.0
2023-05-04 15:50:00,35.7,35.72,35.66,35.67,76053.0,34.7222,34.7416,34.6833,34.693,76053.0
2023-05-04 15:55:00,35.67,35.73,35.66,35.7,230228.0,34.693,34.7513,34.6833,34.7222,230228.0
2023-05-05 09:30:00,34.67,35.0,34.59,34.8,541115.0,33.7204,34.0413,33.6426,33.8468,541115.0
2023-05-05 09:35:00,34.81,34.88,34.74,34.8,210727.0,33.8565,33.9246,33.7885,33.8468,210727.0
2023-05-05 09:40:00,34.8,34.91,34.73,34.86,129001.0,33.8468,33.9538,33.7787,33.9052,129001.0
2023-05-05 09:45:00,34.86,34.87,34.62,34.62,222192.0,33.9052,33.9149,33.6718,33.6718,222192.0
2023-05-05 09:50:00,34.63,34.7,34.54,34.69,163367.0,33.6815,33.7496,33.5939,33.7398,163367.0
2023-05-05 09:55:00,34.69,34.75,34.66,34.68,132296.0,33.7398,33.7982,33.7107,33.7301,132296.0
2023-05-05 10:00:00,34.69,34.7,34.53,34.59,103670.0,33.7398,33.7496,33.5842,33.6426,103670.0
2023-05-05 10:05:00,34.58,34.66,34.52,34.65,71319.0,33.6328,33.7107,33.5745,33.7009,71319.0
2023-05-05 10:10:00,34.66,34.81,34.66,34.74,75550.0,33.7107,33.8565,33.7107,33.7885,75550.0
2023-05-05 10:15:00,34.76,34.9,34.74,34.88,60412.0,33.8079,33.9441,33.7885,33.9246,60412.0
2023-05-05 10:20:00,34.9,35.02,34.83,35.02,32909.0,33.9441,34.0608,33.876,34.0608,32909.0
2023-05-05 10:25:00,35.01,35.13,34.99,35.09,99423.0,34.0511,34.1678,34.0316,34.1289,99423.0
2023-05-05 10:30:00,35.08,35.15,35.01,35.15,38620.0,34.1192,34.1872,34.0511,34.1872,38620.0
2023-05-05 10:35:00,35.16,35.16,35.08,35.12,61266.0,34.197,34.197,34.1192,34.1581,61266.0
2023-05-05 10:40:00,35.13,35.13,35.09,35.12,46906.0,34.1678,34.1678,34.1289,34.1581,46906.0
2023-05-05 10:45:00,35.13,35.19,35.08,35.11,26878.0,34.1678,34.2261,34.1192,34.1483,26878.0
2023-05-05 10:50:00,35.11,35.14,35.07,35.09,30986.0,34.1483,34.1775,34.1094,34.1289,30986.0
2023-05-05 10:55:00,35.11,35.2,35.1,35.19,39413.0,34.1483,34.2359,34.1386,34.2261,39413.0
2023-05-05 11:00:00,35.19,35.19,35.13,35.19,49905.0,34.2261,34.2261,34.1678,34.2261,49905.0
2023-05-05 11:05:00,35.19,35.25,35.15,35.18,64419.0,34.2261,34.2845,34.1872,34.2164,64419.0
2023-05-05 11:10:00,35.18,35.23,35.15,35.2,25575.0,34.2164,34.265,34.1872,34.2359,25575.0
2023-05-05 11:15:00,35.2,35.23,35.17,35.23,18343.0,34.2359,34.265,34.2067,34.265,18343.0
2023-05-05 11:20:00,35.23,35.25,35.16,35.25,37909.0,34.265,34.2845,34.197,34.2845,37909.0
2023-05-05 11:25:00,35.25,35.27,35.23,35.25,27628.0,34.2845,34.3039,34.265,34.2845,27628.0
2023-05-05 11:30:00,35.26,35.32,35.21,35.32,57174.0,34.2942,34.3526,34.2456,34.3526,57174.0
2023-05-05 11:35:00,35.32,35.35,35.3,35.3,53680.0,34.3526,34.3818,34.3331,34.3331,53680.0
2023-05-05 11:40:00,35.3,35.33,35.25,35.32,27250.0,34.3331,34.3623,34.2845,34.3526,27250.0
2023-05-05 11:45:00,35.31,35.36,35.31,35.32,16284.0,34.3429,34.3915,34.3429,34.3526,16284.0
2023-05-05 11:50:00,35.32,35.33,35.27,35.32,16864.0,34.3526,34.3623,34.3039,34.3526,16864.0
2023-05-05 11:55:00,35.32,35.37,35.3,35.36,26906.0,34.3526,34.4012,34.3331,34.3915,26906.0
2023-05-05 12:00:00,35.38,35.39,35.33,35.38,24578.0,34.4109,34.4207,34.3623,34.4109,24578.0
2023-05-05 12:05:00,35.39,35.39,35.36,35.38,13264.0,34.4207,34.4207,34.3915,34.4109,13264.0
2023-05-05 12:10:00,35.39,35.42,35.36,35.36,14012.0,34.4207,34.4498,34.3915,34.3915,14012.0
2023-05-05 12:15:00,35.36,35.38,35.33,35.37,11622.0,34.3915,34.4109,34.3623,34.4012,11622.0
2023-05-05 12:20:00,35.37,35.39,35.33,35.34,13810.0,34.4012,34.4207,34.3623,34.372,13810.0
2023-05-05 12:25:00,35.35,35.39,35.33,35.39,11342.0,34.3818,34.4207,34.3623,34.4207,11342.0
2023-05-05 12:30:00,35.39,35.47,35.39,35.47,16581.0,34.4207,34.4985,34.4207,34.4985,16581.0
2023-05-05 12:35:00,35.47,35.51,35.46,35.49,25334.0,34.4985,34.5374,34.4887,34.5179,25334.0
2023-05-05 12:40:00,35.5,35.59,35.5,35.58,27318.0,34.5276,34.6152,34.5276,34.6055,27318.0
2023-05-05 12:45:00,35.58,35.58,35.52,35.52,21253.0,34.6055,34.6055,34.5471,34.5471,21253.0
2023-05-05 12:50:00,35.54,35.54,35.47,35.48,10340.0,34.5666,34.5666,34.4985,34.5082,10340.0
2023-05-05 12:55:00,35.49,35.49,35.45,35.49,15430.0,34.5179,34.5179,34.479,34.5179,15430.0
2023-05-05 13:00:00,35.5,35.51,35.47,35.47,20113.0,34.5276,34.5374,34.4985,34.4985,20113.0
2023-05-05 13:05:00,35.47,35.47,35.41,35.41,9783.0,34.4985,34.4985,34.4401,34.4401,9783.0
2023-05-05 13:10:00,35.41,35.45,35.4,35.45,13498.0,34.4401,34.479,34.4304,34.479,13498.0
2023-05-05 13:15:00,35.45,35.5,35.45,35.5,12001.0,34.479,34.5276,34.479,34.5276,12001.0
2023-05-05 13:20:00,35.51,35.59,35.51,35.55,16391.0,34.5374,34.6152,34.5374,34.5763,16391.0
2023-05-05 13:25:00,35.56,35.56,35.49,35.5,16365.0,34.586,34.586,34.5179,34.5276,16365.0
2023-05-05 13:30:00,35.5,35.5,35.46,35.46,14368.0,34.5276,34.5276,34.4887,34.4887,14368.0
2023-05-05 13:35:00,35.44,35.46,35.41,35.45,12547.0,34.4693,34.4887,34.4401,34.479,12547.0
2023-05-05 13:40:00,35.45,35.47,35.44,35.44,6968.0,34.479,34.4985,34.4693,34.4693,6968.0
2023-05-05 13:45:00,35.45,35.48,35.45,35.48,10631.0,34.479,34.5082,34.479,34.5082,10631.0
2023-05-05 13:50:00,35.47,35.47,35.44,35.46,10628.0,34.4985,34.4985,34.4693,34.4887,10628.0
2023-05-05 13:55:00,35.47,35.53,35.47,35.52,10505.0,34.4985,34.5568,34.4985,34.5471,10505.0
2023-05-05 14:00:00,35.51,35.52,35.48,35.48,9483.0,34.5374,34.5471,34.5082,34.5082,9483.0
2023-05-05 14:05:00,35.48,35.52,35.48,35.5,12678.0,34.5082,34.5471,34.5082,34.5276,12678.0
2023-05-05 14:10:00,35.5,35.52,35.47,35.49,46406.0,34.5276,34.5471,34.4985,34.5179,46406.0
2023-05-05 14:15:00,35.48,35.49,35.46,35.48,23694.0,34.5082,34.5179,34.4887,34.5082,23694.0
2023-05-05 14:20:00,35.49,35.5,35.47,35.47,8038.0,34.5179,34.5276,34.4985,34.4985,8038.0
2023-05-05 14:25:00,35.46,35.47,35.44,35.44,18958.0,34.4887,34.4985,34.4693,34.4693,18958.0
2023-05-05 14:30:00,35.44,35.48,35.42,35.42,27985.0,34.4693,34.5082,34.4498,34.4498,27985.0
2023-05-05 14:35:00,35.43,35.44,35.41,35.41,9176.0,34.4596,34.4693,34.4401,34.4401,9176.0
2023-05-05 14:40:00,35.42,35.45,35.41,35.42,17760.0,34.4498,34.479,34.4401,34.4498,17760.0
2023-05-05 14:45:00,35.42,35.42,35.34,35.34,21090.0,34.4498,34.4498,34.372,34.372,21090.0
2023-05-05 14:50:00,35.35,35.38,35.32,35.38,22694.0,34.3818,34.4109,34.3526,34.4109,22694.0
2023-05-05 14:55:00,35.38,35.42,35.38,35.4,24794.0,34.4109,34.4498,34.4109,34.4304,24794.0
2023-05-05 15:00:00,35.41,35.41,35.35,35.35,14619.0,34.4401,34.4401,34.3818,34.3818,14619.0
2023-05-05 15:05:00,35.35,35.37,35.33,35.36,12427.0,34.3818,34.4012,34.3623,34.3915,12427.0
2023-05-05 15:10:00,35.35,35.41,35.35,35.41,4983.0,34.3818,34.4401,34.3818,34.4401,4983.0
2023-05-05 15:15:00,35.41,35.42,35.4,35.41,9509.0,34.4401,34.4498,34.4304,34.4401,9509.0
2023-05-05 15:20:00,35.41,35.42,35.37,35.38,19726.0,34.4401,34.4498,34.4012,34.4109,19726.0
2023-05-05 15:25:00,35.37,35.4,35.35,35.37,14276.0,34.4012,34.4304,34.3818,34.4012,14276.0
2023-05-05 15:30:00,35.37,35.41,35.37,35.4,24357.0,34.4012,34.4401,34.4012,34.4304,24357.0
2023-05-05 15:35:00,35.4,35.4,35.35,35.4,38528.0,34.4304,34.4304,34.3818,34.4304,38528.0
2023-05-05 15:40:00,35.41,35.43,35.4,35.43,17686.0,34.4401,34.4596,34.4304,34.4596,17686.0
2023-05-05 15:45:00,35.43,35.43,35.38,35.4,34039.0,34.4596,34.4596,34.4109,34.4304,34039.0
2023-05-05 15:50:00,35.41,35.42,35.39,35.4,49352.0,34.4401,34.4498,34.4207,34.4304,49352.0
2023-05-05 15:55:00,35.4,35.41,35.36,35.37,112318.0,34.4304,34.4401,34.3915,34.4012,112318.0
2023-05-08 09:30:00,35.52,35.62,35.44,35.46,193382.0,34.5471,34.6444,34.4693,34.4887,193382.0
2023-05-08 09:35:00,35.46,35.48,35.24,35.24,74923.0,34.4887,34.5082,34.2748,34.2748,74923.0
2023-05-08 09:40:00,35.24,35.49,35.23,35.44,66065.0,34.2748,34.5179,34.265,34.4693,66065.0
2023-05-08 09:45:00,35.45,35.61,35.45,35.58,64362.0,34.479,34.6346,34.479,34.6055,64362.0
2023-05-08 09:50:00,35.57,35.65,35.55,35.63,16678.0,34.5957,34.6735,34.5763,34.6541,16678.0
2023-05-08 09:55:00,35.64,35.73,35.56,35.73,45436.0,34.6638,34.7513,34.586,34.7513,45436.0
2023-05-08 10:00:00,35.71,35.8,35.67,35.71,54025.0,34.7319,34.8194,34.693,34.7319,54025.0
2023-05-08 10:05:00,35.69,35.74,35.64,35.64,14923.0,34.7124,34.7611,34.6638,34.6638,14923.0
2023-05-08 10:10:00,35.63,35.63,35.56,35.58,30982.0,34.6541,34.6541,34.586,34.6055,30982.0
2023-05-08 10:15:00,35.58,35.59,35.54,35.55,25773.0,34.6055,34.6152,34.5666,34.5763,25773.0
2023-05-08 10:20:00,35.55,35.55,35.46,35.5,20402.0,34.5763,34.5763,34.4887,34.5276,20402.0
2023-05-08 10:25:00,35.51,35.52,35.48,35.49,21033.0,34.5374,34.5471,34.5082,34.5179,21033.0
2023-05-08 10:30:00,35.49,35.52,35.43,35.48,18516.0,34.5179,34.5471,34.4596,34.5082,18516.0
2023-05-08 10:35:00,35.49,35.51,35.45,35.5,15526.0,34.5179,34.5374,34.479,34.5276,15526.0
2023-05-08 10:40:00,35.5,35.54,35.49,35.53,14647.0,34.5276,34.5666,34.5179,34.5568,14647.0
2023-05-08 10:45:00,35.52,35.55,35.49,35.54,12407.0,34.5471,34.5763,34.5179,34.5666,12407.0
2023-05-08 10:50:00,35.54,35.57,35.52,35.53,15469.0,34.5666,34.5957,34.5471,34.5568,15469.0
2023-05-08 10:55:00,35.54,35.54,35.46,35.5,20799.0,34.5666,34.5666,34.4887,34.5276,20799.0
2023-05-08 11:00:00,35.49,35.49,35.41,35.44,15720.0,34.5179,34.5179,34.4401,34.4693,15720.0
2023-05-08 11:05:00,35.44,35.46,35.4,35.4,12319.0,34.4693,34.4887,34.4304,34.4304,12319.0
2023-05-08 11:10:00,35.4,35.4,35.36,35.38,26641.0,34.4304,34.4304,34.3915,34.4109,26641.0
2023-05-08 11:15:00,35.38,35.4,35.31,35.32,18479.0,34.4109,34.4304,34.3429,34.3526,18479.0
2023-05-08 11:20:00,35.32,35.42,35.31,35.42,10763.0,34.3526,34.4498,34.3429,34.4498,10763.0
2023-05-08 11:25:00,35.43,35.5,35.42,35.48,26139.0,34.4596,34.5276,34.4498,34.5082,26139.0
2023-05-08 11:30:00,35.48,35.49,35.45,35.45,16258.0,34.5082,34.5179,34.479,34.479,16258.0
2023-05-08 11:35:00,35.45,35.47,35.44,35.46,6322.0,34.479,34.4985,34.4693,34.4887,6322.0
2023-05-08 11:40:00,35.46,35.52,35.46,35.49,13683.0,34.4887,34.5471,34.4887,34.5179,13683.0
2023-05-08 11:45:00,35.49,35.53,35.48,35.51,6802.0,34.5179,34.5568,34.5082,34.5374,6802.0
2023-05-08 11:50:00,35.52,35.55,35.49,35.52,15100.0,34.5471,34.5763,34.5179,34.5471,15100.0
2023-05-08 11:55:00,35.52,35.52,35.48,35.49,7969.0,34.5471,34.5471,34.5082,34.5179,7969.0
2023-05-08 12:00:00,35.51,35.51,35.48,35.5,5209.0,34.5374,34.5374,34.5082,34.5276,5209.0
2023-05-08 12:05:00,35.49,35.49,35.47,35.48,8544.0,34.5179,34.5179,34.4985,34.5082,8544.0
2023-05-08 12:10:00,35.48,35.49,35.46,35.49,10809.0,34.5082,34.5179,34.4887,34.5179,10809.0
2023-05-08 12:15:00,35.5,35.51,35.47,35.47,14170.0,34.5276,34.5374,34.4985,34.4985,14170.0
2023-05-08 12:20:00,35.48,35.49,35.46,35.46,14894.0,34.5082,34.5179,34.4887,34.4887,14894.0
2023-05-08 12:25:00,35.46,35.48,35.44,35.44,8104.0,34.4887,34.5082,34.4693,34.4693,8104.0
2023-05-08 12:30:00,35.43,35.43,35.4,35.4,7106.0,34.4596,34.4596,34.4304,34.4304,7106.0
2023-05-08 12:35:00,35.41,35.42,35.4,35.42,9419.0,34.4401,34.4498,34.4304,34.4498,9419.0
2023-05-08 12:40:00,35.42,35.47,35.42,35.46,8100.0,34.4498,34.4985,34.4498,34.4887,8100.0
2023-05-08 12:45:00,35.46,35.48,35.45,35.46,6228.0,34.4887,34.5082,34.479,34.4887,6228.0
2023-05-08 12:50:00,35.46,35.46,35.38,35.38,18482.0,34.4887,34.4887,34.4109,34.4109,18482.0
2023-05-08 12:55:00,35.38,35.4,35.37,35.4,21456.0,34.4109,34.4304,34.4012,34.4304,21456.0
2023-05-08 13:00:00,35.41,35.43,35.4,35.43,8918.0,34.4401,34.4596,34.4304,34.4596,8918.0
2023-05-08 13:05:00,35.44,35.44,35.4,35.4,19263.0,34.4693,34.4693,34.4304,34.4304,19263.0
2023-05-08 13:10:00,35.41,35.41,35.38,35.39,9869.0,34.4401,34.4401,34.4109,34.4207,9869.0
2023-05-08 13:15:00,35.38,35.38,35.36,35.36,10404.0,34.4109,34.4109,34.3915,34.3915,10404.0
2023-05-08 13:20:00,35.36,35.36,35.33,35.34,21547.0,34.3915,34.3915,34.3623,34.372,21547.0
2023-05-08 13:25:00,35.34,35.35,35.34,35.34,4100.0,34.372,34.3818,34.372,34.372,4100.0
2023-05-08 13:30:00,35.34,35.35,35.31,35.31,40118.0,34.372,34.3818,34.3429,34.3429,40118.0
2023-05-08 13:35:00,35.31,35.34,35.31,35.34,6899.0,34.3429,34.372,34.3429,34.372,6899.0
2023-05-08 13:40:00,35.34,35.34,35.32,35.32,8646.0,34.372,34.372,34.3526,34.3526,8646.0
2023-05-08 13:45:00,35.32,35.32,35.29,35.29,11826.0,34.3526,34.3526,34.3234,34.3234,11826.0
2023-05-08 13:50:00,35.3,35.31,35.26,35.26,11141.0,34.3331,34.3429,34.2942,34.2942,11141.0
2023-05-08 13:55:00,35.26,35.28,35.26,35.26,2920.0,34.2942,34.3137,34.2942,34.2942,2920.0
2023-05-08 14:00:00,35.27,35.27,35.2,35.2,44971.0,34.3039,34.3039,34.2359,34.2359,44971.0
2023-05-08 14:05:00,35.2,35.25,35.2,35.22,12196.0,34.2359,34.2845,34.2359,34.2553,12196.0
2023-05-08 14:10:00,35.22,35.22,35.16,35.18,23047.0,34.2553,34.2553,34.197,34.2164,23047.0
2023-05-08 14:15:00,35.17,35.22,35.16,35.22,23803.0,34.2067,34.2553,34.197,34.2553,23803.0
2023-05-08 14:20:00,35.22,35.25,35.22,35.24,10632.0,34.2553,34.2845,34.2553,34.2748,10632.0
2023-05-08 14:25:00,35.25,35.28,35.25,35.28,2245.0,34.2845,34.3137,34.2845,34.3137,2245.0
2023-05-08 14:30:00,35.28,35.32,35.28,35.3,5476.0,34.3137,34.3526,34.3137,34.3331,5476.0
2023-05-08 14:35:00,35.3,35.31,35.28,35.3,10134.0,34.3331,34.3429,34.3137,34.3331,10134.0
2023-05-08 14:40:00,35.31,35.33,35.31,35.33,9677.0,34.3429,34.3623,34.3429,34.3623,9677.0
2023-05-08 14:45:00,35.34,35.35,35.32,35.32,6355.0,34.372,34.3818,34.3526,34.3526,6355.0
2023-05-08 14:50:00,35.31,35.34,35.31,35.34,21391.0,34.3429,34.372,34.3429,34.372,21391.0
2023-05-08 14:55:00,35.35,35.35,35.33,35.34,7690.0,34.3818,34.3818,34.3623,34.372,7690.0
2023-05-08 15:00:00,35.34,35.34,35.28,35.28,54183.0,34.372,34.372,34.3137,34.3137,54183.0
2023-05-08 15:05:00,35.28,35.32,35.28,35.32,24433.0,34.3137,34.3526,34.3137,34.3526,24433.0
2023-05-08 15:10:00,35.31,35.33,35.31,35.32,29312.0,34.3429,34.3623,34.3429,34.3526,29312.0
2023-05-08 15:15:00,35.3,35.32,35.27,35.28,33644.0,34.3331,34.3526,34.3039,34.3137,33644.0
2023-05-08 15:20:00,35.27,35.28,35.27,35.28,7897.0,34.3039,34.3137,34.3039,34.3137,7897.0
2023-05-08 15:25:00,35.29,35.32,35.29,35.32,23646.0,34.3234,34.3526,34.3234,34.3526,23646.0
2023-05-08 15:30:00,35.33,35.34,35.32,35.32,30758.0,34.3623,34.372,34.3526,34.3526,30758.0
2023-05-08 15:35:00,35.31,35.33,35.3,35.31,12453.0,34.3429,34.3623,34.3331,34.3429,12453.0
2023-05-08 15:40:00,35.32,35.34,35.3,35.34,31238.0,34.3526,34.372,34.3331,34.372,31238.0
2023-05-08 15:45:00,35.35,35.36,35.34,35.36,20417.0,34.3818,34.3915,34.372,34.3915,20417.0
2023-05-08 15:50:00,35.35,35.35,35.34,35.34,34857.0,34.3818,34.3818,34.372,34.372,34857.0
2023-05-08 15:55:00,35.34,35.36,35.33,35.35,82279.0,34.372,34.3915,34.3623,34.3818,82279.0
2023-05-09 09:30:00,35.22,35.3,35.13,35.3,146459.0,34.2553,34.3331,34.1678,34.3331,146459.0
2023-05-09 09:35:00,35.3,35.3,35.14,35.14,41850.0,34.3331,34.3331,34.1775,34.1775,41850.0
2023-05-09 09:40:00,35.14,35.34,35.14,35.33,36292.0,34.1775,34.372,34.1775,34.3623,36292.0
2023-05-09 09:45:00,35.34,35.44,35.34,35.42,45748.0,34.372,34.4693,34.372,34.4498,45748.0
2023-05-09 09:50:00,35.43,35.49,35.42,35.48,44082.0,34.4596,34.5179,34.4498,34.5082,44082.0
2023-05-09 09:55:00,35.48,35.52,35.44,35.52,47965.0,34.5082,34.5471,34.4693,34.5471,47965.0
2023-05-09 10:00:00,35.51,35.51,35.4,35.42,59324.0,34.5374,34.5374,34.4304,34.4498,59324.0
2023-05-09 10:05:00,35.4,35.43,35.34,35.4,51872.0,34.4304,34.4596,34.372,34.4304,51872.0
2023-05-09 10:10:00,35.4,35.41,35.31,35.32,36135.0,34.4304,34.4401,34.3429,34.3526,36135.0
2023-05-09 10:15:00,35.33,35.36,35.27,35.28,34512.0,34.3623,34.3915,34.3039,34.3137,34512.0
2023-05-09 10:20:00,35.28,35.3,35.24,35.27,23090.0,34.3137,34.3331,34.2748,34.3039,23090.0
2023-05-09 10:25:00,35.27,35.34,35.25,35.31,24322.0,34.3039,34.372,34.2845,34.3429,24322.0
2023-05-09 10:30:00,35.32,35.35,35.29,35.31,44614.0,34.3526,34.3818,34.3234,34.3429,44614.0
2023-05-09 10:35:00,35.31,35.33,35.28,35.31,37972.0,34.3429,34.3623,34.3137,34.3429,37972.0
2023-05-09 10:40:00,35.31,35.33,35.27,35.28,11244.0,34.3429,34.3623,34.3039,34.3137,11244.0
2023-05-09 10:45:00,35.27,35.33,35.27,35.3,18864.0,34.3039,34.3623,34.3039,34.3331,18864.0
2023-05-09 10:50:00,35.3,35.3,35.26,35.26,9671.0,34.3331,34.3331,34.2942,34.2942,9671.0
2023-05-09 10:55:00,35.24,35.25,35.2,35.21,17699.0,34.2748,34.2845,34.2359,34.2456,17699.0
2023-05-09 11:00:00,35.21,35.23,35.19,35.23,28854.0,34.2456,34.265,34.2261,34.265,28854.0
2023-05-09 11:05:00,35.24,35.24,35.14,35.17,46206.0,34.2748,34.2748,34.1775,34.2067,46206.0
2023-05-09 11:10:00,35.18,35.21,35.17,35.19,32584.0,34.2164,34.2456,34.2067,34.2261,32584.0
2023-05-09 11:15:00,35.18,35.18,35.1,35.11,20319.0,34.2164,34.2164,34.1386,34.1483,20319.0
2023-05-09 11:20:00,35.12,35.15,35.11,35.11,14272.0,34.1581,34.1872,34.1483,34.1483,14272.0
2023-05-09 11:25:00,35.12,35.16,35.12,35.15,22977.0,34.1581,34.197,34.1581,34.1872,22977.0
2023-05-09 11:30:00,35.16,35.17,35.09,35.11,30317.0,34.197,34.2067,34.1289,34.1483,30317.0
2023-05-09 11:35:00,35.12,35.17,35.1,35.17,25250.0,34.1581,34.2067,34.1386,34.2067,25250.0
2023-05-09 11:40:00,35.18,35.21,35.17,35.21,9452.0,34.2164,34.2456,34.2067,34.2456,9452.0
2023-05-09 11:45:00,35.21,35.24,35.21,35.22,10936.0,34.2456,34.2748,34.2456,34.2553,10936.0
2023-05-09 11:50:00,35.23,35.23,35.17,35.18,8502.0,34.265,34.265,34.2067,34.2164,8502.0
2023-05-09 11:55:00,35.19,35.19,35.16,35.16,12661.0,34.2261,34.2261,34.197,34.197,12661.0
2023-05-09 12:00:00,35.17,35.17,35.16,35.17,6337.0,34.2067,34.2067,34.197,34.2067,6337.0
2023-05-09 12:05:00,35.18,35.21,35.16,35.17,10403.0,34.2164,34.2456,34.197,34.2067,10403.0
2023-05-09 12:10:00,35.18,35.26,35.18,35.26,7051.0,34.2164,34.2942,34.2164,34.2942,7051.0
2023-05-09 12:15:00,35.26,35.33,35.26,35.33,21542.0,34.2942,34.3623,34.2942,34.3623,21542.0
2023-05-09 12:20:00,35.33,35.38,35.33,35.36,10576.0,34.3623,34.4109,34.3623,34.3915,10576.0
2023-05-09 12:25:00,35.37,35.37,35.33,35.34,8311.0,34.4012,34.4012,34.3623,34.372,8311.0
2023-05-09 12:30:00,35.35,35.35,35.31,35.31,3974.0,34.3818,34.3818,34.3429,34.3429,3974.0
2023-05-09 12:35:00,35.3,35.3,35.26,35.27,12367.0,34.3331,34.3331,34.2942,34.3039,12367.0
2023-05-09 12:40:00,35.27,35.27,35.23,35.24,4871.0,34.3039,34.3039,34.265,34.2748,4871.0
2023-05-09 12:45:00,35.23,35.26,35.23,35.25,10820.0,34.265,34.2942,34.265,34.2845,10820.0
2023-05-09 12:50:00,35.25,35.25,35.21,35.23,8225.0,34.2845,34.2845,34.2456,34.265,8225.0
2023-05-09 12:55:00,35.24,35.26,35.24,35.26,6500.0,34.2748,34.2942,34.2748,34.2942,6500.0
2023-05-09 13:00:00,35.27,35.33,35.26,35.29,25511.0,34.3039,34.3623,34.2942,34.3234,25511.0
2023-05-09 13:05:00,35.29,35.33,35.29,35.33,5754.0,34.3234,34.3623,34.3234,34.3623,5754.0
2023-05-09 13:10:00,35.34,35.36,35.33,35.35,13831.0,34.372,34.3915,34.3623,34.3818,13831.0
2023-05-09 13:15:00,35.35,35.4,35.35,35.4,26536.0,34.3818,34.4304,34.3818,34.4304,26536.0
2023-05-09 13:20:00,35.4,35.4,35.36,35.36,16025.0,34.4304,34.4304,34.3915,34.3915,16025.0
2023-05-09 13:25:00,35.36,35.36,35.33,35.33,10606.0,34.3915,34.3915,34.3623,34.3623,10606.0
2023-05-09 13:30:00,35.33,35.36,35.32,35.34,14252.0,34.3623,34.3915,34.3526,34.372,14252.0
2023-05-09 13:35:00,35.34,35.34,35.3,35.32,4440.0,34.372,34.372,34.3331,34.3526,4440.0
2023-05-09 13:40:00,35.33,35.34,35.33,35.33,7252.0,34.3623,34.372,34.3623,34.3623,7252.0
2023-05-09 13:45:00,35.33,35.33,35.26,35.26,12873.0,34.3623,34.3623,34.2942,34.2942,12873.0
2023-05-09 13:50:00,35.26,35.28,35.26,35.26,14240.0,34.2942,34.3137,34.2942,34.2942,14240.0
2023-05-09 13:55:00,35.26,35.29,35.24,35.28,15849.0,34.2942,34.3234,34.2748,34.3137,15849.0
2023-05-09 14:00:00,35.28,35.3,35.27,35.28,11470.0,34.3137,34.3331,34.3039,34.3137,11470.0
2023-05-09 14:05:00,35.27,35.33,35.27,35.32,6754.0,34.3039,34.3623,34.3039,34.3526,6754.0
2023-05-09 14:10:00,35.33,35.34,35.32,35.33,4017.0,34.3623,34.372,34.3526,34.3623,4017.0
2023-05-09 14:15:00,35.33,35.34,35.31,35.32,5989.0,34.3623,34.372,34.3429,34.3526,5989.0
2023-05-09 14:20:00,35.32,35.33,35.31,35.32,6842.0,34.3526,34.3623,34.3429,34.3526,6842.0
2023-05-09 14:25:00,35.32,35.33,35.32,35.32,3326.0,34.3526,34.3623,34.3526,34.3526,3326.0
2023-05-09 14:30:00,35.32,35.35,35.32,35.34,7755.0,34.3526,34.3818,34.3526,34.372,7755.0
2023-05-09 14:35:00,35.34,35.35,35.33,35.35,6096.0,34.372,34.3818,34.3623,34.3818,6096.0
2023-05-09 14:40:00,35.36,35.38,35.35,35.37,7563.0,34.3915,34.4109,34.3818,34.4012,7563.0
2023-05-09 14:45:00,35.37,35.38,35.36,35.38,5403.0,34.4012,34.4109,34.3915,34.4109,5403.0
2023-05-09 14:50:00,35.38,35.38,35.35,35.35,12841.0,34.4109,34.4109,34.3818,34.3818,12841.0
2023-05-09 14:55:00,35.35,35.35,35.33,35.33,35972.0,34.3818,34.3818,34.3623,34.3623,35972.0
2023-05-09 15:00:00,35.33,35.33,35.29,35.31,36565.0,34.3623,34.3623,34.3234,34.3429,36565.0
2023-05-09 15:05:00,35.31,35.31,35.27,35.27,10624.0,34.3429,34.3429,34.3039,34.3039,10624.0
2023-05-09 15:10:00,35.26,35.28,35.25,35.28,23072.0,34.2942,34.3137,34.2845,34.3137,23072.0
2023-05-09 15:15:00,35.28,35.31,35.28,35.28,6987.0,34.3137,34.3429,34.3137,34.3137,6987.0
2023-05-09 15:20:00,35.28,35.31,35.27,35.28,4483.0,34.3137,34.3429,34.3039,34.3137,4483.0
2023-05-09 15:25:00,35.27,35.29,35.25,35.26,13098.0,34.3039,34.3234,34.2845,34.2942,13098.0
2023-05-09 15:30:00,35.27,35.28,35.27,35.28,3680.0,34.3039,34.3137,34.3039,34.3137,3680.0
2023-05-09 15:35:00,35.28,35.3,35.28,35.29,5358.0,34.3137,34.3331,34.3137,34.3234,5358.0
2023-05-09 15:40:00,35.29,35.29,35.26,35.28,8378.0,34.3234,34.3234,34.2942,34.3137,8378.0
2023-05-09 15:45:00,35.28,35.3,35.28,35.29,20622.0,34.3137,34.3331,34.3137,34.3234,20622.0
2023-05-09 15:50:00,35.3,35.31,35.29,35.3,30380.0,34.3331,34.3429,34.3234,34.3331,30380.0
2023-05-09 15:55:00,35.3,35.31,35.26,35.27,122518.0,34.3331,34.3429,34.2942,34.3039,122518.0
2023-05-10 09:30:00,35.32,35.34,35.17,35.17,209974.0,34.3526,34.372,34.2067,34.2067,209974.0
2023-05-10 09:35:00,35.16,35.32,35.13,35.18,76046.0,34.197,34.3526,34.1678,34.2164,76046.0
2023-05-10 09:40:00,35.17,35.17,35.02,35.1,83874.0,34.2067,34.2067,34.0608,34.1386,83874.0
2023-05-10 09:45:00,35.09,35.26,35.09,35.2,61422.0,34.1289,34.2942,34.1289,34.2359,61422.0
2023-05-10 09:50:00,35.19,35.23,35.13,35.16,30700.0,34.2261,34.265,34.1678,34.197,30700.0
2023-05-10 09:55:00,35.17,35.23,35.12,35.17,17145.0,34.2067,34.265,34.1581,34.2067,17145.0
2023-05-10 10:00:00,35.17,35.17,35.07,35.1,28596.0,34.2067,34.2067,34.1094,34.1386,28596.0
2023-05-10 10:05:00,35.11,35.16,35.09,35.09,19443.0,34.1483,34.197,34.1289,34.1289,19443.0
2023-05-10 10:10:00,35.08,35.15,35.08,35.11,15318.0,34.1192,34.1872,34.1192,34.1483,15318.0
2023-05-10 10:15:00,35.1,35.22,35.05,35.17,53102.0,34.1386,34.2553,34.09,34.2067,53102.0
2023-05-10 10:20:00,35.19,35.2,35.05,35.07,23674.0,34.2261,34.2359,34.09,34.1094,23674.0
2023-05-10 10:25:00,35.07,35.07,35.01,35.03,18385.0,34.1094,34.1094,34.0511,34.0705,18385.0
2023-05-10 10:30:00,35.02,35.03,34.91,34.92,72265.0,34.0608,34.0705,33.9538,33.9635,72265.0
2023-05-10 10:35:00,34.91,34.92,34.77,34.8,90979.0,33.9538,33.9635,33.8176,33.8468,90979.0
2023-05-10 10:40:00,34.79,34.79,34.61,34.61,101284.0,33.8371,33.8371,33.662,33.662,101284.0
2023-05-10 10:45:00,34.61,34.69,34.58,34.68,49643.0,33.662,33.7398,33.6328,33.7301,49643.0
2023-05-10 10:50:00,34.68,34.7,34.63,34.63,24591.0,33.7301,33.7496,33.6815,33.6815,24591.0
2023-05-10 10:55:00,34.63,34.68,34.6,34.67,68519.0,33.6815,33.7301,33.6523,33.7204,68519.0
2023-05-10 11:00:00,34.68,34.75,34.68,34.71,78573.0,33.7301,33.7982,33.7301,33.7593,78573.0
2023-05-10 11:05:00,34.7,34.73,34.64,34.64,45202.0,33.7496,33.7787,33.6912,33.6912,45202.0
2023-05-10 11:10:00,34.64,34.65,34.56,34.56,62899.0,33.6912,33.7009,33.6134,33.6134,62899.0
2023-05-10 11:15:00,34.57,34.63,34.56,34.57,44777.0,33.6231,33.6815,33.6134,33.6231,44777.0
2023-05-10 11:20:00,34.57,34.62,34.56,34.61,22102.0,33.6231,33.6718,33.6134,33.662,22102.0
2023-05-10 11:25:00,34.62,34.66,34.62,34.64,48771.0,33.6718,33.7107,33.6718,33.6912,48771.0
2023-05-10 11:30:00,34.64,34.71,34.63,34.71,36219.0,33.6912,33.7593,33.6815,33.7593,36219.0
2023-05-10 11:35:00,34.72,34.77,34.72,34.73,33543.0,33.769,33.8176,33.769,33.7787,33543.0
2023-05-10 11:40:00,34.72,34.73,34.63,34.65,24900.0,33.769,33.7787,33.6815,33.7009,24900.0
2023-05-10 11:45:00,34.66,34.67,34.61,34.64,17586.0,33.7107,33.7204,33.662,33.6912,17586.0
2023-05-10 11:50:00,34.65,34.69,34.65,34.65,11135.0,33.7009,33.7398,33.7009,33.7009,11135.0
2023-05-10 11:55:00,34.64,34.68,34.62,34.68,12513.0,33.6912,33.7301,33.6718,33.7301,12513.0
2023-05-10 12:00:00,34.68,34.72,34.65,34.72,14122.0,33.7301,33.769,33.7009,33.769,14122.0
2023-05-10 12:05:00,34.73,34.73,34.69,34.69,10978.0,33.7787,33.7787,33.7398,33.7398,10978.0
2023-05-10 12:10:00,34.69,34.76,34.69,34.75,19863.0,33.7398,33.8079,33.7398,33.7982,19863.0
2023-05-10 12:15:00,34.76,34.76,34.72,34.74,14114.0,33.8079,33.8079,33.769,33.7885,14114.0
2023-05-10 12:20:00,34.75,34.76,34.7,34.74,18460.0,33.7982,33.8079,33.7496,33.7885,18460.0
2023-05-10 12:25:00,34.73,34.73,34.7,34.71,28143.0,33.7787,33.7787,33.7496,33.7593,28143.0
2023-05-10 12:30:00,34.7,34.72,34.65,34.72,15639.0,33.7496,33.769,33.7009,33.769,15639.0
2023-05-10 12:35:00,34.73,34.77,34.73,34.74,15969.0,33.7787,33.8176,33.7787,33.7885,15969.0
2023-05-10 12:40:00,34.73,34.73,34.71,34.72,21242.0,33.7787,33.7787,33.7593,33.769,21242.0
2023-05-10 12:45:00,34.72,34.74,34.71,34.71,8669.0,33.769,33.7885,33.7593,33.7593,8669.0
2023-05-10 12:50:00,34.72,34.75,34.71,34.73,43482.0,33.769,33.7982,33.7593,33.7787,43482.0
2023-05-10 12:55:00,34.73,34.73,34.69,34.71,35607.0,33.7787,33.7787,33.7398,33.7593,35607.0
2023-05-10 13:00:00,34.71,34.76,34.68,34.76,10998.0,33.7593,33.8079,33.7301,33.8079,10998.0
2023-05-10 13:05:00,34.77,34.83,34.77,34.81,19598.0,33.8176,33.876,33.8176,33.8565,19598.0
2023-05-10 13:10:00,34.8,34.8,34.76,34.77,26499.0,33.8468,33.8468,33.8079,33.8176,26499.0
2023-05-10 13:15:00,34.77,34.78,34.73,34.78,15706.0,33.8176,33.8274,33.7787,33.8274,15706.0
2023-05-10 13:20:00,34.79,34.79,34.74,34.74,34042.0,33.8371,33.8371,33.7885,33.7885,34042.0
2023-05-10 13:25:00,34.73,34.74,34.69,34.7,15271.0,33.7787,33.7885,33.7398,33.7496,15271.0
2023-05-10 13:30:00,34.7,34.7,34.66,34.68,33160.0,33.7496,33.7496,33.7107,33.7301,33160.0
2023-05-10 13:35:00,34.68,34.7,34.63,34.64,45804.0,33.7301,33.7496,33.6815,33.6912,45804.0
2023-05-10 13:40:00,34.65,34.73,34.65,34.7,65417.0,33.7009,33.7787,33.7009,33.7496,65417.0
2023-05-10 13:45:00,34.7,34.73,34.67,34.73,20656.0,33.7496,33.7787,33.7204,33.7787,20656.0
2023-05-10 13:50:00,34.73,34.73,34.71,34.73,20255.0,33.7787,33.7787,33.7593,33.7787,20255.0
2023-05-10 13:55:00,34.73,34.75,34.72,34.74,21355.0,33.7787,33.7982,33.769,33.7885,21355.0
2023-05-10 14:00:00,34.75,34.76,34.73,34.74,22624.0,33.7982,33.8079,33.7787,33.7885,22624.0
2023-05-10 14:05:00,34.74,34.78,34.74,34.75,25803.0,33.7885,33.8274,33.7885,33.7982,25803.0
2023-05-10 14:10:00,34.75,34.79,34.75,34.78,16582.0,33.7982,33.8371,33.7982,33.8274,16582.0
2023-05-10 14:15:00,34.78,34.81,34.78,34.81,13857.0,33.8274,33.8565,33.8274,33.8565,13857.0
2023-05-10 14:20:00,34.82,34.83,34.78,34.79,24537.0,33.8663,33.876,33.8274,33.8371,24537.0
2023-05-10 14:25:00,34.8,34.84,34.8,34.84,13353.0,33.8468,33.8857,33.8468,33.8857,13353.0
2023-05-10 14:30:00,34.83,34.88,34.83,34.87,22365.0,33.876,33.9246,33.876,33.9149,22365.0
2023-05-10 14:35:00,34.87,34.89,34.85,34.89,29699.0,33.9149,33.9344,33.8955,33.9344,29699.0
2023-05-10 14:40:00,34.9,34.94,34.89,34.94,42480.0,33.9441,33.983,33.9344,33.983,42480.0
2023-05-10 14:45:00,34.93,34.96,34.93,34.95,23568.0,33.9733,34.0024,33.9733,33.9927,23568.0
2023-05-10 14:50:00,34.95,34.95,34.9,34.92,25964.0,33.9927,33.9927,33.9441,33.9635,25964.0
2023-05-10 14:55:00,34.92,34.95,34.91,34.95,5172.0,33.9635,33.9927,33.9538,33.9927,5172.0
2023-05-10 15:00:00,34.95,34.95,34.93,34.94,30572.0,33.9927,33.9927,33.9733,33.983,30572.0
2023-05-10 15:05:00,34.95,34.95,34.9,34.91,32796.0,33.9927,33.9927,33.9441,33.9538,32796.0
2023-05-10 15:10:00,34.92,34.95,34.91,34.95,9361.0,33.9635,33.9927,33.9538,33.9927,9361.0
2023-05-10 15:15:00,34.95,34.98,34.95,34.98,28964.0,33.9927,34.0219,33.9927,34.0219,28964.0
2023-05-10 15:20:00,34.99,34.99,34.96,34.98,45120.0,34.0316,34.0316,34.0024,34.0219,45120.0
2023-05-10 15:25:00,34.98,35.0,34.98,34.99,40678.0,34.0219,34.0413,34.0219,34.0316,40678.0
2023-05-10 15:30:00,34.99,35.0,34.96,34.98,42160.0,34.0316,34.0413,34.0024,34.0219,42160.0
2023-05-10 15:35:00,34.97,34.98,34.96,34.97,23673.0,34.0122,34.0219,34.0024,34.0122,23673.0
2023-05-10 15:40:00,34.96,35.0,34.96,35.0,37012.0,34.0024,34.0413,34.0024,34.0413,37012.0
2023-05-10 15:45:00,34.99,35.01,34.99,34.99,42608.0,34.0316,34.0511,34.0316,34.0316,42608.0
2023-05-10 15:50:00,34.99,34.99,34.95,34.98,79838.0,34.0316,34.0316,33.9927,34.0219,79838.0
2023-05-10 15:55:00,34.98,34.99,34.94,34.98,196364.0,34.0219,34.0316,33.983,34.0219,196364.0
2023-05-11 09:30:00,34.47,34.54,34.32,34.49,290473.0,33.5259,33.5939,33.38,33.5453,290473.0
2023-05-11 09:35:00,34.51,34.63,34.43,34.46,71057.0,33.5648,33.6815,33.487,33.5161,71057.0
2023-05-11 09:40:00,34.44,34.46,34.28,34.29,86835.0,33.4967,33.5161,33.3411,33.3508,86835.0
2023-05-11 09:45:00,34.28,34.32,34.14,34.17,123554.0,33.3411,33.38,33.2049,33.2341,123554.0
2023-05-11 09:50:00,34.16,34.16,33.99,34.0,156067.0,33.2244,33.2244,33.059,33.0687,156067.0
2023-05-11 09:55:00,33.99,34.08,33.97,33.97,104819.0,33.059,33.1465,33.0396,33.0396,104819.0
2023-05-11 10:00:00,33.96,34.03,33.91,33.95,145269.0,33.0298,33.0979,32.9812,33.0201,145269.0
2023-05-11 10:05:00,33.95,33.95,33.8,33.9,79315.0,33.0201,33.0201,32.8742,32.9715,79315.0
2023-05-11 10:10:00,33.89,33.92,33.87,33.88,46298.0,32.9617,32.9909,32.9423,32.952,46298.0
2023-05-11 10:15:00,33.89,33.97,33.87,33.97,107078.0,32.9617,33.0396,32.9423,33.0396,107078.0
2023-05-11 10:20:00,33.97,34.07,33.97,34.04,168031.0,33.0396,33.1368,33.0396,33.1076,168031.0
2023-05-11 10:25:00,34.04,34.04,33.97,33.99,103570.0,33.1076,33.1076,33.0396,33.059,103570.0
2023-05-11 10:30:00,34.0,34.1,33.98,34.09,120225.0,33.0687,33.166,33.0493,33.1563,120225.0
2023-05-11 10:35:00,34.07,34.08,33.97,33.98,21820.0,33.1368,33.1465,33.0396,33.0493,21820.0
2023-05-11 10:40:00,33.99,34.02,33.95,33.96,77938.0,33.059,33.0882,33.0201,33.0298,77938.0
2023-05-11 10:45:00,33.96,33.96,33.84,33.84,156589.0,33.0298,33.0298,32.9131,32.9131,156589.0
2023-05-11 10:50:00,33.85,33.93,33.85,33.9,20110.0,32.9228,33.0007,32.9228,32.9715,20110.0
2023-05-11 10:55:00,33.91,34.01,33.9,34.0,23546.0,32.9812,33.0785,32.9715,33.0687,23546.0
2023-05-11 11:00:00,34.0,34.0,33.91,33.94,57252.0,33.0687,33.0687,32.9812,33.0104,57252.0
2023-05-11 11:05:00,33.93,33.97,33.91,33.95,19658.0,33.0007,33.0396,32.9812,33.0201,19658.0
2023-05-11 11:10:00,33.95,33.96,33.88,33.88,25450.0,33.0201,33.0298,32.952,32.952,25450.0
2023-05-11 11:15:00,33.88,33.88,33.84,33.85,18036.0,32.952,32.952,32.9131,32.9228,18036.0
2023-05-11 11:20:00,33.85,33.91,33.84,33.91,13506.0,32.9228,32.9812,32.9131,32.9812,13506.0
2023-05-11 11:25:00,33.92,33.92,33.85,33.86,16879.0,32.9909,32.9909,32.9228,32.9326,16879.0
2023-05-11 11:30:00,33.85,33.86,33.77,33.77,66849.0,32.9228,32.9326,32.845,32.845,66849.0
2023-05-11 11:35:00,33.77,33.8,33.73,33.8,37195.0,32.845,32.8742,32.8061,32.8742,37195.0
2023-05-11 11:40:00,33.79,33.79,33.73,33.74,29199.0,32.8645,32.8645,32.8061,32.8159,29199.0
2023-05-11 11:45:00,33.73,33.76,33.71,33.72,49941.0,32.8061,32.8353,32.7867,32.7964,49941.0
2023-05-11 11:50:00,33.76,33.78,33.73,33.77,93018.0,32.8353,32.8548,32.8061,32.845,93018.0
2023-05-11 11:55:00,33.77,33.77,33.69,33.7,35980.0,32.845,32.845,32.7672,32.777,35980.0
2023-05-11 12:00:00,33.7,33.7,33.63,33.63,116208.0,32.777,32.777,32.7089,32.7089,116208.0
2023-05-11 12:05:00,33.63,33.66,33.63,33.66,13469.0,32.7089,32.738,32.7089,32.738,13469.0
2023-05-11 12:10:00,33.66,33.72,33.65,33.71,14261.0,32.738,32.7964,32.7283,32.7867,14261.0
2023-05-11 12:15:00,33.7,33.77,33.69,33.76,14334.0,32.777,32.845,32.7672,32.8353,14334.0
2023-05-11 12:20:00,33.76,33.81,33.73,33.81,36611.0,32.8353,32.8839,32.8061,32.8839,36611.0
2023-05-11 12:25:00,33.82,33.85,33.8,33.82,15865.0,32.8937,32.9228,32.8742,32.8937,15865.0
2023-05-11 12:30:00,33.82,33.84,33.8,33.84,13936.0,32.8937,32.9131,32.8742,32.9131,13936.0
2023-05-11 12:35:00,33.84,33.88,33.79,33.79,12880.0,32.9131,32.952,32.8645,32.8645,12880.0
2023-05-11 12:40:00,33.8,33.82,33.77,33.77,22080.0,32.8742,32.8937,32.845,32.845,22080.0
2023-05-11 12:45:00,33.78,33.78,33.73,33.73,18465.0,32.8548,32.8548,32.8061,32.8061,18465.0
2023-05-11 12:50:00,33.73,33.75,33.73,33.74,4984.0,32.8061,32.8256,32.8061,32.8159,4984.0
2023-05-11 12:55:00,33.73,33.77,33.73,33.76,24391.0,32.8061,32.845,32.8061,32.8353,24391.0
2023-05-11 13:00:00,33.75,33.79,33.73,33.79,27890.0,32.8256,32.8645,32.8061,32.8645,27890.0
2023-05-11 13:05:00,33.79,33.79,33.75,33.76,7237.0,32.8645,32.8645,32.8256,32.8353,7237.0
2023-05-11 13:10:00,33.76,33.76,33.73,33.74,7872.0,32.8353,32.8353,32.8061,32.8159,7872.0
2023-05-11 13:15:00,33.74,33.77,33.74,33.75,7523.0,32.8159,32.845,32.8159,32.8256,7523.0
2023-05-11 13:20:00,33.75,33.78,33.73,33.74,8049.0,32.8256,32.8548,32.8061,32.8159,8049.0
2023-05-11 13:25:00,33.74,33.75,33.73,33.74,9011.0,32.8159,32.8256,32.8061,32.8159,9011.0
2023-05-11 13:30:00,33.73,33.73,33.7,33.72,24751.0,32.8061,32.8061,32.777,32.7964,24751.0
2023-05-11 13:35:00,33.71,33.72,33.69,33.7,19907.0,32.7867,32.7964,32.7672,32.777,19907.0
2023-05-11 13:40:00,33.69,33.72,33.69,33.69,14795.0,32.7672,32.7964,32.7672,32.7672,14795.0
2023-05-11 13:45:00,33.68,33.68,33.66,33.66,24329.0,32.7575,32.7575,32.738,32.738,24329.0
2023-05-11 13:50:00,33.66,33.66,33.63,33.64,45034.0,32.738,32.738,32.7089,32.7186,45034.0
2023-05-11 13:55:00,33.63,33.65,33.63,33.64,35815.0,32.7089,32.7283,32.7089,32.7186,35815.0
2023-05-11 14:00:00,33.63,33.66,33.63,33.65,16897.0,32.7089,32.738,32.7089,32.7283,16897.0
2023-05-11 14:05:00,33.64,33.66,33.63,33.64,34334.0,32.7186,32.738,32.7089,32.7186,34334.0
2023-05-11 14:10:00,33.64,33.65,33.63,33.63,14565.0,32.7186,32.7283,32.7089,32.7089,14565.0
2023-05-11 14:15:00,33.64,33.66,33.64,33.66,43584.0,32.7186,32.738,32.7186,32.738,43584.0
2023-05-11 14:20:00,33.66,33.66,33.62,33.63,23410.0,32.738,32.738,32.6991,32.7089,23410.0
2023-05-11 14:25:00,33.63,33.65,33.62,33.62,41376.0,32.7089,32.7283,32.6991,32.6991,41376.0
2023-05-11 14:30:00,33.62,33.7,33.62,33.68,34609.0,32.6991,32.777,32.6991,32.7575,34609.0
2023-05-11 14:35:00,33.67,33.73,33.66,33.73,23963.0,32.7478,32.8061,32.738,32.8061,23963.0
2023-05-11 14:40:00,33.72,33.77,33.72,33.77,31152.0,32.7964,32.845,32.7964,32.845,31152.0
2023-05-11 14:45:00,33.77,33.8,33.73,33.73,154911.0,32.845,32.8742,32.8061,32.8061,154911.0
2023-05-11 14:50:00,33.72,33.73,33.7,33.7,52587.0,32.7964,32.8061,32.777,32.777,52587.0
2023-05-11 14:55:00,33.7,33.72,33.69,33.7,50714.0,32.777,32.7964,32.7672,32.777,50714.0
2023-05-11 15:00:00,33.7,33.73,33.67,33.73,29298.0,32.777,32.8061,32.7478,32.8061,29298.0
2023-05-11 15:05:00,33.73,33.73,33.7,33.72,56546.0,32.8061,32.8061,32.777,32.7964,56546.0
2023-05-11 15:10:00,33.72,33.74,33.71,33.73,32747.0,32.7964,32.8159,32.7867,32.8061,32747.0
2023-05-11 15:15:00,33.72,33.72,33.66,33.67,97035.0,32.7964,32.7964,32.738,32.7478,97035.0
2023-05-11 15:20:00,33.68,33.68,33.63,33.63,33638.0,32.7575,32.7575,32.7089,32.7089,33638.0
2023-05-11 15:25:00,33.63,33.65,33.62,33.63,79126.0,32.7089,32.7283,32.6991,32.7089,79126.0
2023-05-11 15:30:00,33.63,33.66,33.61,33.63,55550.0,32.7089,32.738,32.6894,32.7089,55550.0
2023-05-11 15:35:00,33.63,33.65,33.63,33.64,58189.0,32.7089,32.7283,32.7089,32.7186,58189.0
2023-05-11 15:40:00,33.63,33.65,33.63,33.63,72730.0,32.7089,32.7283,32.7089,32.7089,72730.0
2023-05-11 15:45:00,33.63,33.63,33.57,33.57,145530.0,32.7089,32.7089,32.6505,32.6505,145530.0
2023-05-11 15:50:00,33.57,33.59,33.53,33.55,170243.0,32.6505,32.67,32.6116,32.6311,170243.0
2023-05-11 15:55:00,33.55,33.59,33.52,33.53,285103.0,32.6311,32.67,32.6019,32.6116,285103.0
2023-05-12 09:30:00,33.51,33.57,33.3,33.57,299119.0,32.5922,32.6505,32.3879,32.6505,299119.0
2023-05-12 09:35:00,33.57,33.57,33.39,33.39,144161.0,32.6505,32.6505,32.4754,32.4754,144161.0
2023-05-12 09:40:00,33.39,33.59,33.34,33.48,97292.0,32.4754,32.67,32.4268,32.563,97292.0
2023-05-12 09:45:00,33.48,33.69,33.47,33.61,63068.0,32.563,32.7672,32.5533,32.6894,63068.0
2023-05-12 09:50:00,33.62,33.69,33.56,33.56,50034.0,32.6991,32.7672,32.6408,32.6408,50034.0
2023-05-12 09:55:00,33.56,33.72,33.54,33.7,38492.0,32.6408,32.7964,32.6213,32.777,38492.0
2023-05-12 10:00:00,33.7,33.74,33.52,33.7,125551.0,32.777,32.8159,32.6019,32.777,125551.0
2023-05-12 10:05:00,33.7,33.75,33.61,33.75,116105.0,32.777,32.8256,32.6894,32.8256,116105.0
2023-05-12 10:10:00,33.75,33.76,33.56,33.56,35014.0,32.8256,32.8353,32.6408,32.6408,35014.0
2023-05-12 10:15:00,33.54,33.54,33.42,33.44,24257.0,32.6213,32.6213,32.5046,32.5241,24257.0
2023-05-12 10:20:00,33.45,33.46,33.4,33.45,51761.0,32.5338,32.5435,32.4852,32.5338,51761.0
2023-05-12 10:25:00,33.45,33.48,33.42,33.43,22537.0,32.5338,32.563,32.5046,32.5143,22537.0
2023-05-12 10:30:00,33.42,33.44,33.39,33.41,21405.0,32.5046,32.5241,32.4754,32.4949,21405.0
2023-05-12 10:35:00,33.41,33.44,33.38,33.41,37836.0,32.4949,32.5241,32.4657,32.4949,37836.0
2023-05-12 10:40:00,33.42,33.52,33.38,33.52,32442.0,32.5046,32.6019,32.4657,32.6019,32442.0
2023-05-12 10:45:00,33.53,33.55,33.48,33.54,30302.0,32.6116,32.6311,32.563,32.6213,30302.0
2023-05-12 10:50:00,33.54,33.56,33.48,33.48,31615.0,32.6213,32.6408,32.563,32.563,31615.0
2023-05-12 10:55:00,33.47,33.47,33.44,33.45,12291.0,32.5533,32.5533,32.5241,32.5338,12291.0
2023-05-12 11:00:00,33.45,33.48,33.41,33.41,54384.0,32.5338,32.563,32.4949,32.4949,54384.0
2023-05-12 11:05:00,33.41,33.43,33.4,33.42,11340.0,32.4949,32.5143,32.4852,32.5046,11340.0
2023-05-12 11:10:00,33.43,33.43,33.37,33.38,12747.0,32.5143,32.5143,32.456,32.4657,12747.0
2023-05-12 11:15:00,33.38,33.42,33.34,33.41,16099.0,32.4657,32.5046,32.4268,32.4949,16099.0
2023-05-12 11:20:00,33.41,33.42,33.35,33.36,22052.0,32.4949,32.5046,32.4365,32.4463,22052.0
2023-05-12 11:25:00,33.35,33.37,33.34,33.35,17075.0,32.4365,32.456,32.4268,32.4365,17075.0
2023-05-12 11:30:00,33.35,33.38,33.34,33.38,44469.0,32.4365,32.4657,32.4268,32.4657,44469.0
2023-05-12 11:35:00,33.37,33.41,33.33,33.33,45157.0,32.456,32.4949,32.4171,32.4171,45157.0
2023-05-12 11:40:00,33.33,33.37,33.33,33.37,7630.0,32.4171,32.456,32.4171,32.456,7630.0
2023-05-12 11:45:00,33.37,33.37,33.32,33.34,65248.0,32.456,32.456,32.4074,32.4268,65248.0
2023-05-12 11:50:00,33.36,33.39,33.34,33.34,12416.0,32.4463,32.4754,32.4268,32.4268,12416.0
2023-05-12 11:55:00,33.35,33.37,33.35,33.37,16137.0,32.4365,32.456,32.4365,32.456,16137.0
2023-05-12 12:00:00,33.38,33.38,33.35,33.37,11844.0,32.4657,32.4657,32.4365,32.456,11844.0
2023-05-12 12:05:00,33.37,33.39,33.37,33.38,8579.0,32.456,32.4754,32.456,32.4657,8579.0
2023-05-12 12:10:00,33.38,33.45,33.38,33.41,24313.0,32.4657,32.5338,32.4657,32.4949,24313.0
2023-05-12 12:15:00,33.42,33.42,33.39,33.39,13615.0,32.5046,32.5046,32.4754,32.4754,13615.0
2023-05-12 12:20:00,33.39,33.41,33.37,33.4,16519.0,32.4754,32.4949,32.456,32.4852,16519.0
2023-05-12 12:25:00,33.4,33.4,33.38,33.39,8528.0,32.4852,32.4852,32.4657,32.4754,8528.0
2023-05-12 12:30:00,33.39,33.44,33.39,33.44,7318.0,32.4754,32.5241,32.4754,32.5241,7318.0
2023-05-12 12:35:00,33.44,33.48,33.44,33.47,14729.0,32.5241,32.563,32.5241,32.5533,14729.0
2023-05-12 12:40:00,33.46,33.48,33.44,33.48,8888.0,32.5435,32.563,32.5241,32.563,8888.0
2023-05-12 12:45:00,33.48,33.48,33.44,33.44,12851.0,32.563,32.563,32.5241,32.5241,12851.0
2023-05-12 12:50:00,33.43,33.45,33.42,33.45,16161.0,32.5143,32.5338,32.5046,32.5338,16161.0
2023-05-12 12:55:00,33.45,33.48,33.44,33.48,15874.0,32.5338,32.563,32.5241,32.563,15874.0
2023-05-12 13:00:00,33.49,33.54,33.49,33.53,46888.0,32.5727,32.6213,32.5727,32.6116,46888.0
2023-05-12 13:05:00,33.54,33.59,33.53,33.59,41918.0,32.6213,32.67,32.6116,32.67,41918.0
2023-05-12 13:10:00,33.6,33.63,33.56,33.56,56964.0,32.6797,32.7089,32.6408,32.6408,56964.0
2023-05-12 13:15:00,33.55,33.57,33.54,33.57,12536.0,32.6311,32.6505,32.6213,32.6505,12536.0
2023-05-12 13:20:00,33.56,33.58,33.56,33.57,16245.0,32.6408,32.6602,32.6408,32.6505,16245.0
2023-05-12 13:25:00,33.58,33.59,33.56,33.59,11555.0,32.6602,32.67,32.6408,32.67,11555.0
2023-05-12 13:30:00,33.59,33.59,33.52,33.54,17832.0,32.67,32.67,32.6019,32.6213,17832.0
2023-05-12 13:35:00,33.53,33.53,33.47,33.47,30972.0,32.6116,32.6116,32.5533,32.5533,30972.0
2023-05-12 13:40:00,33.48,33.51,33.47,33.5,10607.0,32.563,32.5922,32.5533,32.5824,10607.0
2023-05-12 13:45:00,33.5,33.52,33.49,33.51,19611.0,32.5824,32.6019,32.5727,32.5922,19611.0
2023-05-12 13:50:00,33.51,33.52,33.5,33.52,13164.0,32.5922,32.6019,32.5824,32.6019,13164.0
2023-05-12 13:55:00,33.51,33.53,33.5,33.52,37343.0,32.5922,32.6116,32.5824,32.6019,37343.0
2023-05-12 14:00:00,33.52,33.52,33.48,33.48,14498.0,32.6019,32.6019,32.563,32.563,14498.0
2023-05-12 14:05:00,33.48,33.55,33.48,33.55,20285.0,32.563,32.6311,32.563,32.6311,20285.0
2023-05-12 14:10:00,33.55,33.55,33.5,33.51,12952.0,32.6311,32.6311,32.5824,32.5922,12952.0
2023-05-12 14:15:00,33.51,33.51,33.49,33.49,25791.0,32.5922,32.5922,32.5727,32.5727,25791.0
2023-05-12 14:20:00,33.49,33.51,33.47,33.48,23119.0,32.5727,32.5922,32.5533,32.563,23119.0
2023-05-12 14:25:00,33.48,33.51,33.48,33.5,11737.0,32.563,32.5922,32.563,32.5824,11737.0
2023-05-12 14:30:00,33.5,33.52,33.5,33.52,18878.0,32.5824,32.6019,32.5824,32.6019,18878.0
2023-05-12 14:35:00,33.52,33.54,33.51,33.54,18974.0,32.6019,32.6213,32.5922,32.6213,18974.0
2023-05-12 14:40:00,33.54,33.54,33.53,33.54,21104.0,32.6213,32.6213,32.6116,32.6213,21104.0
2023-05-12 14:45:00,33.54,33.58,33.54,33.56,47162.0,32.6213,32.6602,32.6213,32.6408,47162.0
2023-05-12 14:50:00,33.56,33.56,33.52,33.53,25320.0,32.6408,32.6408,32.6019,32.6116,25320.0
2023-05-12 14:55:00,33.53,33.53,33.51,33.52,16878.0,32.6116,32.6116,32.5922,32.6019,16878.0
2023-05-12 15:00:00,33.53,33.53,33.46,33.47,31373.0,32.6116,32.6116,32.5435,32.5533,31373.0
2023-05-12 15:05:00,33.46,33.48,33.45,33.45,27199.0,32.5435,32.563,32.5338,32.5338,27199.0
2023-05-12 15:10:00,33.45,33.48,33.45,33.47,9305.0,32.5338,32.563,32.5338,32.5533,9305.0
2023-05-12 15:15:00,33.48,33.53,33.48,33.53,28058.0,32.563,32.6116,32.563,32.6116,28058.0
2023-05-12 15:20:00,33.54,33.55,33.53,33.53,4816.0,32.6213,32.6311,32.6116,32.6116,4816.0
2023-05-12 15:25:00,33.53,33.53,33.5,33.5,20488.0,32.6116,32.6116,32.5824,32.5824,20488.0
2023-05-12 15:30:00,33.51,33.52,33.51,33.51,10953.0,32.5922,32.6019,32.5922,32.5922,10953.0
2023-05-12 15:35:00,33.52,33.56,33.52,33.56,27595.0,32.6019,32.6408,32.6019,32.6408,27595.0
2023-05-12 15:40:00,33.56,33.59,33.56,33.58,41217.0,32.6408,32.67,32.6408,32.6602,41217.0
2023-05-12 15:45:00,33.58,33.6,33.58,33.58,21639.0,32.6602,32.6797,32.6602,32.6602,21639.0
2023-05-12 15:50:00,33.59,33.61,33.59,33.61,44152.0,32.67,32.6894,32.67,32.6894,44152.0
2023-05-12 15:55:00,33.61,33.62,33.59,33.61,104328.0,32.6894,32.6991,32.67,32.6894,104328.0
2023-05-15 09:30:00,33.78,33.89,33.71,33.82,168980.0,32.8548,32.9617,32.7867,32.8937,168980.0
2023-05-15 09:35:00,33.83,33.88,33.79,33.8,76380.0,32.9034,32.952,32.8645,32.8742,76380.0
2023-05-15 09:40:00,33.8,33.87,33.79,33.81,27224.0,32.8742,32.9423,32.8645,32.8839,27224.0
2023-05-15 09:45:00,33.81,33.9,33.78,33.9,25518.0,32.8839,32.9715,32.8548,32.9715,25518.0
2023-05-15 09:50:00,33.9,34.02,33.9,34.01,60078.0,32.9715,33.0882,32.9715,33.0785,60078.0
2023-05-15 09:55:00,34.02,34.16,34.02,34.12,53938.0,33.0882,33.2244,33.0882,33.1854,53938.0
2023-05-15 10:00:00,34.13,34.13,34.03,34.04,74896.0,33.1952,33.1952,33.0979,33.1076,74896.0
2023-05-15 10:05:00,34.03,34.07,33.98,34.03,35709.0,33.0979,33.1368,33.0493,33.0979,35709.0
2023-05-15 10:10:00,34.03,34.04,33.99,34.02,27083.0,33.0979,33.1076,33.059,33.0882,27083.0
2023-05-15 10:15:00,34.02,34.03,33.88,33.89,48659.0,33.0882,33.0979,32.952,32.9617,48659.0
2023-05-15 10:20:00,33.88,33.94,33.87,33.94,108512.0,32.952,33.0104,32.9423,33.0104,108512.0
2023-05-15 10:25:00,33.93,33.93,33.88,33.92,16167.0,33.0007,33.0007,32.952,32.9909,16167.0
2023-05-15 10:30:00,33.92,33.98,33.91,33.95,29623.0,32.9909,33.0493,32.9812,33.0201,29623.0
2023-05-15 10:35:00,33.95,33.95,33.9,33.9,11901.0,33.0201,33.0201,32.9715,32.9715,11901.0
2023-05-15 10:40:00,33.91,33.96,33.89,33.95,19826.0,32.9812,33.0298,32.9617,33.0201,19826.0
2023-05-15 10:45:00,33.96,33.96,33.88,33.91,10467.0,33.0298,33.0298,32.952,32.9812,10467.0
2023-05-15 10:50:00,33.89,33.9,33.85,33.86,15201.0,32.9617,32.9715,32.9228,32.9326,15201.0
2023-05-15 10:55:00,33.85,33.9,33.85,33.9,8829.0,32.9228,32.9715,32.9228,32.9715,8829.0
2023-05-15 11:00:00,33.91,33.92,33.88,33.89,12015.0,32.9812,32.9909,32.952,32.9617,12015.0
2023-05-15 11:05:00,33.88,33.91,33.88,33.91,6992.0,32.952,32.9812,32.952,32.9812,6992.0
2023-05-15 11:10:00,33.89,33.92,33.89,33.92,13141.0,32.9617,32.9909,32.9617,32.9909,13141.0
2023-05-15 11:15:00,33.91,33.91,33.87,33.87,8658.0,32.9812,32.9812,32.9423,32.9423,8658.0
2023-05-15 11:20:00,33.88,33.9,33.86,33.89,22165.0,32.952,32.9715,32.9326,32.9617,22165.0
2023-05-15 11:25:00,33.89,33.92,33.88,33.89,35520.0,32.9617,32.9909,32.952,32.9617,35520.0
2023-05-15 11:30:00,33.89,33.98,33.89,33.98,32793.0,32.9617,33.0493,32.9617,33.0493,32793.0
2023-05-15 11:35:00,33.96,33.98,33.95,33.97,14730.0,33.0298,33.0493,33.0201,33.0396,14730.0
2023-05-15 11:40:00,33.97,33.97,33.92,33.95,23809.0,33.0396,33.0396,32.9909,33.0201,23809.0
2023-05-15 11:45:00,33.94,33.94,33.9,33.9,17157.0,33.0104,33.0104,32.9715,32.9715,17157.0
2023-05-15 11:50:00,33.91,33.91,33.88,33.9,18403.0,32.9812,32.9812,32.952,32.9715,18403.0
2023-05-15 11:55:00,33.9,33.92,33.88,33.89,10030.0,32.9715,32.9909,32.952,32.9617,10030.0
2023-05-15 12:00:00,33.88,33.91,33.87,33.9,18211.0,32.952,32.9812,32.9423,32.9715,18211.0
2023-05-15 12:05:00,33.91,33.92,33.88,33.92,11861.0,32.9812,32.9909,32.952,32.9909,11861.0
2023-05-15 12:10:00,33.93,33.95,33.93,33.94,4871.0,33.0007,33.0201,33.0007,33.0104,4871.0
2023-05-15 12:15:00,33.94,33.97,33.94,33.96,6926.0,33.0104,33.0396,33.0104,33.0298,6926.0
2023-05-15 12:20:00,33.97,33.97,33.94,33.96,14963.0,33.0396,33.0396,33.0104,33.0298,14963.0
2023-05-15 12:25:00,33.96,33.99,33.96,33.99,13928.0,33.0298,33.059,33.0298,33.059,13928.0
2023-05-15 12:30:00,33.99,34.06,33.99,34.05,32524.0,33.059,33.1271,33.059,33.1174,32524.0
2023-05-15 12:35:00,34.05,34.05,34.02,34.02,15230.0,33.1174,33.1174,33.0882,33.0882,15230.0
2023-05-15 12:40:00,34.03,34.05,34.03,34.05,5289.0,33.0979,33.1174,33.0979,33.1174,5289.0
2023-05-15 12:45:00,34.05,34.05,34.04,34.04,18583.0,33.1174,33.1174,33.1076,33.1076,18583.0
2023-05-15 12:50:00,34.05,34.09,34.05,34.09,18347.0,33.1174,33.1563,33.1174,33.1563,18347.0
2023-05-15 12:55:00,34.09,34.09,34.06,34.09,24671.0,33.1563,33.1563,33.1271,33.1563,24671.0
2023-05-15 13:00:00,34.09,34.1,34.07,34.08,51182.0,33.1563,33.166,33.1368,33.1465,51182.0
2023-05-15 13:05:00,34.08,34.08,34.03,34.05,22292.0,33.1465,33.1465,33.0979,33.1174,22292.0
2023-05-15 13:10:00,34.05,34.05,34.01,34.02,19451.0,33.1174,33.1174,33.0785,33.0882,19451.0
2023-05-15 13:15:00,34.02,34.03,33.99,33.99,29490.0,33.0882,33.0979,33.059,33.059,29490.0
2023-05-15 13:20:00,33.99,34.02,33.97,33.97,16148.0,33.059,33.0882,33.0396,33.0396,16148.0
2023-05-15 13:25:00,33.98,33.98,33.95,33.98,16403.0,33.0493,33.0493,33.0201,33.0493,16403.0
2023-05-15 13:30:00,33.98,34.03,33.98,34.02,13244.0,33.0493,33.0979,33.0493,33.0882,13244.0
2023-05-15 13:35:00,34.03,34.05,34.02,34.05,15462.0,33.0979,33.1174,33.0882,33.1174,15462.0
2023-05-15 13:40:00,34.04,34.08,34.04,34.05,27332.0,33.1076,33.1465,33.1076,33.1174,27332.0
2023-05-15 13:45:00,34.05,34.05,34.03,34.03,9672.0,33.1174,33.1174,33.0979,33.0979,9672.0
2023-05-15 13:50:00,34.03,34.08,34.02,34.06,35186.0,33.0979,33.1465,33.0882,33.1271,35186.0
2023-05-15 13:55:00,34.06,34.06,34.03,34.04,10670.0,33.1271,33.1271,33.0979,33.1076,10670.0
2023-05-15 14:00:00,34.05,34.06,34.05,34.05,15768.0,33.1174,33.1271,33.1174,33.1174,15768.0
2023-05-15 14:05:00,34.06,34.06,34.03,34.03,19005.0,33.1271,33.1271,33.0979,33.0979,19005.0
2023-05-15 14:10:00,34.03,34.08,34.03,34.06,17247.0,33.0979,33.1465,33.0979,33.1271,17247.0
2023-05-15 14:15:00,34.06,34.07,34.05,34.06,22077.0,33.1271,33.1368,33.1174,33.1271,22077.0
2023-05-15 14:20:00,34.05,34.05,34.03,34.03,21620.0,33.1174,33.1174,33.0979,33.0979,21620.0
2023-05-15 14:25:00,34.04,34.05,34.03,34.03,19728.0,33.1076,33.1174,33.0979,33.0979,19728.0
2023-05-15 14:30:00,34.03,34.03,34.0,34.01,24154.0,33.0979,33.0979,33.0687,33.0785,24154.0
2023-05-15 14:35:00,34.01,34.04,34.01,34.02,27107.0,33.0785,33.1076,33.0785,33.0882,27107.0
2023-05-15 14:40:00,34.02,34.04,34.02,34.02,7888.0,33.0882,33.1076,33.0882,33.0882,7888.0
2023-05-15 14:45:00,34.02,34.03,33.99,33.99,23049.0,33.0882,33.0979,33.059,33.059,23049.0
2023-05-15 14:50:00,34.01,34.03,34.0,34.0,23919.0,33.0785,33.0979,33.0687,33.0687,23919.0
2023-05-15 14:55:00,34.01,34.01,33.98,33.99,33357.0,33.0785,33.0785,33.0493,33.059,33357.0
2023-05-15 15:00:00,33.98,34.0,33.98,34.0,17092.0,33.0493,33.0687,33.0493,33.0687,17092.0
2023-05-15 15:05:00,34.01,34.02,33.97,33.97,28657.0,33.0785,33.0882,33.0396,33.0396,28657.0
2023-05-15 15:10:00,33.98,33.98,33.96,33.97,15697.0,33.0493,33.0493,33.0298,33.0396,15697.0
2023-05-15 15:15:00,33.98,33.98,33.94,33.94,21007.0,33.0493,33.0493,33.0104,33.0104,21007.0
2023-05-15 15:20:00,33.93,33.96,33.91,33.95,33298.0,33.0007,33.0298,32.9812,33.0201,33298.0
2023-05-15 15:25:00,33.95,33.95,33.93,33.94,21750.0,33.0201,33.0201,33.0007,33.0104,21750.0
2023-05-15 15:30:00,33.94,33.95,33.91,33.92,52909.0,33.0104,33.0201,32.9812,32.9909,52909.0
2023-05-15 15:35:00,33.92,33.92,33.88,33.88,49036.0,32.9909,32.9909,32.952,32.952,49036.0
2023-05-15 15:40:00,33.88,33.89,33.84,33.85,89789.0,32.952,32.9617,32.9131,32.9228,89789.0
2023-05-15 15:45:00,33.85,33.9,33.85,33.89,36717.0,32.9228,32.9715,32.9228,32.9617,36717.0
2023-05-15 15:50:00,33.89,33.9,33.87,33.87,52261.0,32.9617,32.9715,32.9423,32.9423,52261.0
2023-05-15 15:55:00,33.87,33.9,33.86,33.9,180328.0,32.9423,32.9715,32.9326,32.9715,180328.0
2023-05-16 09:30:00,33.77,33.78,33.62,33.75,297968.0,32.845,32.8548,32.6991,32.8256,297968.0
2023-05-16 09:35:00,33.75,33.78,33.67,33.76,108804.0,32.8256,32.8548,32.7478,32.8353,108804.0
2023-05-16 09:40:00,33.77,33.83,33.73,33.79,47078.0,32.845,32.9034,32.8061,32.8645,47078.0
2023-05-16 09:45:00,33.79,33.82,33.75,33.76,27013.0,32.8645,32.8937,32.8256,32.8353,27013.0
2023-05-16 09:50:00,33.78,33.86,33.74,33.75,38011.0,32.8548,32.9326,32.8159,32.8256,38011.0
2023-05-16 09:55:00,33.74,33.77,33.7,33.7,26267.0,32.8159,32.845,32.777,32.777,26267.0
2023-05-16 10:00:00,33.69,33.73,33.65,33.66,19414.0,32.7672,32.8061,32.7283,32.738,19414.0
2023-05-16 10:05:00,33.66,33.69,33.6,33.63,33420.0,32.738,32.7672,32.6797,32.7089,33420.0
2023-05-16 10:10:00,33.62,33.62,33.51,33.51,36132.0,32.6991,32.6991,32.5922,32.5922,36132.0
2023-05-16 10:15:00,33.5,33.55,33.45,33.47,15138.0,32.5824,32.6311,32.5338,32.5533,15138.0
2023-05-16 10:20:00,33.5,33.55,33.48,33.55,7821.0,32.5824,32.6311,32.563,32.6311,7821.0
2023-05-16 10:25:00,33.55,33.56,33.51,33.56,15522.0,32.6311,32.6408,32.5922,32.6408,15522.0
2023-05-16 10:30:00,33.58,33.61,33.56,33.56,17322.0,32.6602,32.6894,32.6408,32.6408,17322.0
2023-05-16 10:35:00,33.55,33.63,33.53,33.59,39492.0,32.6311,32.7089,32.6116,32.67,39492.0
2023-05-16 10:40:00,33.59,33.61,33.5,33.5,57196.0,32.67,32.6894,32.5824,32.5824,57196.0
2023-05-16 10:45:00,33.5,33.5,33.43,33.43,37051.0,32.5824,32.5824,32.5143,32.5143,37051.0
2023-05-16 10:50:00,33.44,33.44,33.28,33.28,85653.0,32.5241,32.5241,32.3685,32.3685,85653.0
2023-05-16 10:55:00,33.28,33.31,33.26,33.31,91323.0,32.3685,32.3976,32.349,32.3976,91323.0
2023-05-16 11:00:00,33.31,33.34,33.28,33.32,20786.0,32.3976,32.4268,32.3685,32.4074,20786.0
2023-05-16 11:05:00,33.34,33.34,33.18,33.18,67807.0,32.4268,32.4268,32.2712,32.2712,67807.0
2023-05-16 11:10:00,33.18,33.22,33.1,33.12,87983.0,32.2712,32.3101,32.1934,32.2128,87983.0
2023-05-16 11:15:00,33.11,33.21,33.1,33.21,49882.0,32.2031,32.3004,32.1934,32.3004,49882.0
2023-05-16 11:20:00,33.21,33.21,33.12,33.12,97195.0,32.3004,32.3004,32.2128,32.2128,97195.0
2023-05-16 11:25:00,33.12,33.13,33.07,33.1,89541.0,32.2128,32.2226,32.1642,32.1934,89541.0
2023-05-16 11:30:00,33.1,33.1,33.05,33.05,45519.0,32.1934,32.1934,32.1448,32.1448,45519.0
2023-05-16 11:35:00,33.05,33.05,32.95,32.96,94082.0,32.1448,32.1448,32.0475,32.0572,94082.0
2023-05-16 11:40:00,32.96,33.03,32.96,33.03,33349.0,32.0572,32.1253,32.0572,32.1253,33349.0
2023-05-16 11:45:00,33.03,33.05,33.01,33.03,28314.0,32.1253,32.1448,32.1058,32.1253,28314.0
2023-05-16 11:50:00,33.04,33.07,33.01,33.01,34325.0,32.135,32.1642,32.1058,32.1058,34325.0
2023-05-16 11:55:00,33.01,33.02,32.98,32.99,50843.0,32.1058,32.1156,32.0767,32.0864,50843.0
2023-05-16 12:00:00,32.99,33.02,32.95,32.96,27827.0,32.0864,32.1156,32.0475,32.0572,27827.0
2023-05-16 12:05:00,32.96,32.97,32.9,32.9,47218.0,32.0572,32.0669,31.9989,31.9989,47218.0
2023-05-16 12:10:00,32.9,32.95,32.88,32.91,57437.0,31.9989,32.0475,31.9794,32.0086,57437.0
2023-05-16 12:15:00,32.91,32.95,32.91,32.92,35647.0,32.0086,32.0475,32.0086,32.0183,35647.0
2023-05-16 12:20:00,32.93,32.94,32.86,32.88,31943.0,32.028,32.0378,31.96,31.9794,31943.0
2023-05-16 12:25:00,32.88,32.91,32.85,32.9,47236.0,31.9794,32.0086,31.9502,31.9989,47236.0
2023-05-16 12:30:00,32.9,32.9,32.81,32.83,35648.0,31.9989,31.9989,31.9113,31.9308,35648.0
2023-05-16 12:35:00,32.83,32.84,32.82,32.84,37775.0,31.9308,31.9405,31.9211,31.9405,37775.0
2023-05-16 12:40:00,32.84,32.88,32.84,32.87,14666.0,31.9405,31.9794,31.9405,31.9697,14666.0
2023-05-16 12:45:00,32.86,32.92,32.86,32.92,17850.0,31.96,32.0183,31.96,32.0183,17850.0
2023-05-16 12:50:00,32.92,32.92,32.88,32.91,18644.0,32.0183,32.0183,31.9794,32.0086,18644.0
2023-05-16 12:55:00,32.91,32.91,32.85,32.88,41050.0,32.0086,32.0086,31.9502,31.9794,41050.0
2023-05-16 13:00:00,32.88,32.95,32.88,32.94,20687.0,31.9794,32.0475,31.9794,32.0378,20687.0
2023-05-16 13:05:00,32.93,32.95,32.92,32.94,39019.0,32.028,32.0475,32.0183,32.0378,39019.0
2023-05-16 13:10:00,32.93,32.96,32.92,32.94,28238.0,32.028,32.0572,32.0183,32.0378,28238.0
2023-05-16 13:15:00,32.94,33.03,32.94,33.03,25018.0,32.0378,32.1253,32.0378,32.1253,25018.0
2023-05-16 13:20:00,33.03,33.07,33.03,33.04,41611.0,32.1253,32.1642,32.1253,32.135,41611.0
2023-05-16 13:25:00,33.03,33.11,33.03,33.09,26796.0,32.1253,32.2031,32.1253,32.1837,26796.0
2023-05-16 13:30:00,33.09,33.09,33.04,33.05,11839.0,32.1837,32.1837,32.135,32.1448,11839.0
2023-05-16 13:35:00,33.05,33.06,33.02,33.02,26966.0,32.1448,32.1545,32.1156,32.1156,26966.0
2023-05-16 13:40:00,33.02,33.02,32.98,33.01,15317.0,32.1156,32.1156,32.0767,32.1058,15317.0
2023-05-16 13:45:00,33.01,33.02,32.98,32.99,12587.0,32.1058,32.1156,32.0767,32.0864,12587.0
2023-05-16 13:50:00,32.99,33.03,32.99,32.99,53705.0,32.0864,32.1253,32.0864,32.0864,53705.0
2023-05-16 13:55:00,32.99,33.02,32.98,33.01,21676.0,32.0864,32.1156,32.0767,32.1058,21676.0
2023-05-16 14:00:00,33.01,33.04,32.98,32.99,24771.0,32.1058,32.135,32.0767,32.0864,24771.0
2023-05-16 14:05:00,32.98,32.99,32.94,32.94,35444.0,32.0767,32.0864,32.0378,32.0378,35444.0
2023-05-16 14:10:00,32.95,32.98,32.95,32.96,15380.0,32.0475,32.0767,32.0475,32.0572,15380.0
2023-05-16 14:15:00,32.97,33.06,32.97,33.05,49995.0,32.0669,32.1545,32.0669,32.1448,49995.0
2023-05-16 14:20:00,33.04,33.04,32.98,32.98,39864.0,32.135,32.135,32.0767,32.0767,39864.0
2023-05-16 14:25:00,32.98,33.0,32.98,32.98,27291.0,32.0767,32.0961,32.0767,32.0767,27291.0
2023-05-16 14:30:00,32.98,33.03,32.98,33.03,24768.0,32.0767,32.1253,32.0767,32.1253,24768.0
2023-05-16 14:35:00,33.02,33.06,33.01,33.06,24208.0,32.1156,32.1545,32.1058,32.1545,24208.0
2023-05-16 14:40:00,33.06,33.15,33.06,33.13,67344.0,32.1545,32.242,32.1545,32.2226,67344.0
2023-05-16 14:45:00,33.12,33.12,33.05,33.05,38346.0,32.2128,32.2128,32.1448,32.1448,38346.0
2023-05-16 14:50:00,33.05,33.07,33.02,33.04,107857.0,32.1448,32.1642,32.1156,32.135,107857.0
2023-05-16 14:55:00,33.05,33.08,33.04,33.06,33364.0,32.1448,32.1739,32.135,32.1545,33364.0
2023-05-16 15:00:00,33.05,33.1,33.04,33.05,24225.0,32.1448,32.1934,32.135,32.1448,24225.0
2023-05-16 15:05:00,33.05,33.09,33.05,33.07,45546.0,32.1448,32.1837,32.1448,32.1642,45546.0
2023-05-16 15:10:00,33.07,33.09,33.06,33.08,43424.0,32.1642,32.1837,32.1545,32.1739,43424.0
2023-05-16 15:15:00,33.08,33.13,33.07,33.11,66574.0,32.1739,32.2226,32.1642,32.2031,66574.0
2023-05-16 15:20:00,33.11,33.12,33.1,33.1,67845.0,32.2031,32.2128,32.1934,32.1934,67845.0
2023-05-16 15:25:00,33.1,33.14,33.1,33.13,30994.0,32.1934,32.2323,32.1934,32.2226,30994.0
2023-05-16 15:30:00,33.13,33.13,33.09,33.09,56881.0,32.2226,32.2226,32.1837,32.1837,56881.0
2023-05-16 15:35:00,33.09,33.13,33.09,33.12,34319.0,32.1837,32.2226,32.1837,32.2128,34319.0
2023-05-16 15:40:00,33.12,33.13,33.08,33.08,69993.0,32.2128,32.2226,32.1739,32.1739,69993.0
2023-05-16 15:45:00,33.09,33.09,33.03,33.03,49933.0,32.1837,32.1837,32.1253,32.1253,49933.0
2023-05-16 15:50:00,33.04,33.05,33.01,33.01,105454.0,32.135,32.1448,32.1058,32.1058,105454.0
2023-05-16 15:55:00,33.01,33.05,32.99,32.99,193105.0,32.1058,32.1448,32.0864,32.0864,193105.0
2023-05-17 09:30:00,32.96,32.98,32.78,32.97,392614.0,32.0572,32.0767,31.8821,32.0669,392614.0
2023-05-17 09:35:00,32.98,33.02,32.81,32.82,69743.0,32.0767,32.1156,31.9113,31.9211,69743.0
2023-05-17 09:40:00,32.82,32.84,32.63,32.67,74989.0,31.9211,31.9405,31.7363,31.7752,74989.0
2023-05-17 09:45:00,32.66,32.69,32.56,32.65,76265.0,31.7654,31.7946,31.6682,31.7557,76265.0
2023-05-17 09:50:00,32.65,32.69,32.59,32.65,66661.0,31.7557,31.7946,31.6974,31.7557,66661.0
2023-05-17 09:55:00,32.65,32.65,32.55,32.58,76289.0,31.7557,31.7557,31.6584,31.6876,76289.0
2023-05-17 10:00:00,32.58,32.65,32.5,32.55,112645.0,31.6876,31.7557,31.6098,31.6584,112645.0
2023-05-17 10:05:00,32.55,32.69,32.54,32.68,53896.0,31.6584,31.7946,31.6487,31.7849,53896.0
2023-05-17 10:10:00,32.68,32.71,32.63,32.63,105480.0,31.7849,31.8141,31.7363,31.7363,105480.0
2023-05-17 10:15:00,32.63,32.72,32.54,32.69,76048.0,31.7363,31.8238,31.6487,31.7946,76048.0
2023-05-17 10:20:00,32.7,32.77,32.68,32.76,81405.0,31.8043,31.8724,31.7849,31.8627,81405.0
2023-05-17 10:25:00,32.75,32.86,32.74,32.85,41956.0,31.853,31.96,31.8432,31.9502,41956.0
2023-05-17 10:30:00,32.85,32.9,32.82,32.88,22649.0,31.9502,31.9989,31.9211,31.9794,22649.0
2023-05-17 10:35:00,32.87,32.9,32.8,32.8,42940.0,31.9697,31.9989,31.9016,31.9016,42940.0
2023-05-17 10:40:00,32.79,32.85,32.76,32.81,47689.0,31.8919,31.9502,31.8627,31.9113,47689.0
2023-05-17 10:45:00,32.8,32.8,32.72,32.72,50904.0,31.9016,31.9016,31.8238,31.8238,50904.0
2023-05-17 10:50:00,32.72,32.73,32.68,32.68,32280.0,31.8238,31.8335,31.7849,31.7849,32280.0
2023-05-17 10:55:00,32.68,32.73,32.66,32.7,27117.0,31.7849,31.8335,31.7654,31.8043,27117.0
2023-05-17 11:00:00,32.71,32.73,32.61,32.62,29485.0,31.8141,31.8335,31.7168,31.7265,29485.0
2023-05-17 11:05:00,32.61,32.61,32.55,32.61,36156.0,31.7168,31.7168,31.6584,31.7168,36156.0
2023-05-17 11:10:00,32.6,32.6,32.56,32.56,13502.0,31.7071,31.7071,31.6682,31.6682,13502.0
2023-05-17 11:15:00,32.56,32.62,32.55,32.6,71728.0,31.6682,31.7265,31.6584,31.7071,71728.0
2023-05-17 11:20:00,32.6,32.64,32.59,32.62,30080.0,31.7071,31.746,31.6974,31.7265,30080.0
2023-05-17 11:25:00,32.62,32.62,32.59,32.6,22728.0,31.7265,31.7265,31.6974,31.7071,22728.0
2023-05-17 11:30:00,32.59,32.6,32.53,32.58,33236.0,31.6974,31.7071,31.639,31.6876,33236.0
2023-05-17 11:35:00,32.57,32.59,32.52,32.52,20539.0,31.6779,31.6974,31.6293,31.6293,20539.0
2023-05-17 11:40:00,32.52,32.53,32.49,32.5,58645.0,31.6293,31.639,31.6001,31.6098,58645.0
2023-05-17 11:45:00,32.51,32.56,32.51,32.54,22493.0,31.6195,31.6682,31.6195,31.6487,22493.0
2023-05-17 11:50:00,32.54,32.56,32.52,32.53,20248.0,31.6487,31.6682,31.6293,31.639,20248.0
2023-05-17 11:55:00,32.54,32.54,32.52,32.52,21555.0,31.6487,31.6487,31.6293,31.6293,21555.0
2023-05-17 12:00:00,32.51,32.56,32.5,32.56,24651.0,31.6195,31.6682,31.6098,31.6682,24651.0
2023-05-17 12:05:00,32.55,32.56,32.53,32.53,19926.0,31.6584,31.6682,31.639,31.639,19926.0
2023-05-17 12:10:00,32.53,32.56,32.53,32.54,17103.0,31.639,31.6682,31.639,31.6487,17103.0
2023-05-17 12:15:00,32.53,32.6,32.52,32.6,18645.0,31.639,31.7071,31.6293,31.7071,18645.0
2023-05-17 12:20:00,32.61,32.67,32.6,32.67,28574.0,31.7168,31.7752,31.7071,31.7752,28574.0
2023-05-17 12:25:00,32.67,32.69,32.65,32.68,14928.0,31.7752,31.7946,31.7557,31.7849,14928.0
2023-05-17 12:30:00,32.68,32.7,32.68,32.69,19429.0,31.7849,31.8043,31.7849,31.7946,19429.0
2023-05-17 12:35:00,32.7,32.73,32.69,32.72,37986.0,31.8043,31.8335,31.7946,31.8238,37986.0
2023-05-17 12:40:00,32.73,32.76,32.71,32.72,39970.0,31.8335,31.8627,31.8141,31.8238,39970.0
2023-05-17 12:45:00,32.72,32.75,32.69,32.74,21676.0,31.8238,31.853,31.7946,31.8432,21676.0
2023-05-17 12:50:00,32.73,32.75,32.73,32.75,35089.0,31.8335,31.853,31.8335,31.853,35089.0
2023-05-17 12:55:00,32.75,32.81,32.75,32.81,41947.0,31.853,31.9113,31.853,31.9113,41947.0
2023-05-17 13:00:00,32.8,32.8,32.74,32.75,43617.0,31.9016,31.9016,31.8432,31.853,43617.0
2023-05-17 13:05:00,32.74,32.74,32.72,32.73,32002.0,31.8432,31.8432,31.8238,31.8335,32002.0
2023-05-17 13:10:00,32.73,32.74,32.71,32.71,19914.0,31.8335,31.8432,31.8141,31.8141,19914.0
2023-05-17 13:15:00,32.71,32.71,32.65,32.65,23989.0,31.8141,31.8141,31.7557,31.7557,23989.0
2023-05-17 13:20:00,32.64,32.64,32.61,32.64,62339.0,31.746,31.746,31.7168,31.746,62339.0
2023-05-17 13:25:00,32.64,32.65,32.59,32.61,43824.0,31.746,31.7557,31.6974,31.7168,43824.0
2023-05-17 13:30:00,32.6,32.67,32.6,32.64,32962.0,31.7071,31.7752,31.7071,31.746,32962.0
2023-05-17 13:35:00,32.64,32.65,32.63,32.63,21430.0,31.746,31.7557,31.7363,31.7363,21430.0
2023-05-17 13:40:00,32.64,32.66,32.63,32.64,13884.0,31.746,31.7654,31.7363,31.746,13884.0
2023-05-17 13:45:00,32.63,32.66,32.63,32.63,20908.0,31.7363,31.7654,31.7363,31.7363,20908.0
2023-05-17 13:50:00,32.64,32.65,32.62,32.64,31641.0,31.746,31.7557,31.7265,31.746,31641.0
2023-05-17 13:55:00,32.65,32.66,32.64,32.65,32466.0,31.7557,31.7654,31.746,31.7557,32466.0
2023-05-17 14:00:00,32.65,32.66,32.62,32.63,36206.0,31.7557,31.7654,31.7265,31.7363,36206.0
2023-05-17 14:05:00,32.63,32.63,32.59,32.6,35483.0,31.7363,31.7363,31.6974,31.7071,35483.0
2023-05-17 14:10:00,32.59,32.61,32.58,32.59,42115.0,31.6974,31.7168,31.6876,31.6974,42115.0
2023-05-17 14:15:00,32.59,32.63,32.59,32.63,39494.0,31.6974,31.7363,31.6974,31.7363,39494.0
2023-05-17 14:20:00,32.63,32.65,32.62,32.63,28948.0,31.7363,31.7557,31.7265,31.7363,28948.0
2023-05-17 14:25:00,32.63,32.66,32.61,32.65,28493.0,31.7363,31.7654,31.7168,31.7557,28493.0
2023-05-17 14:30:00,32.64,32.68,32.63,32.67,26624.0,31.746,31.7849,31.7363,31.7752,26624.0
2023-05-17 14:35:00,32.68,32.69,32.65,32.65,15807.0,31.7849,31.7946,31.7557,31.7557,15807.0
2023-05-17 14:40:00,32.66,32.69,32.66,32.68,28954.0,31.7654,31.7946,31.7654,31.7849,28954.0
2023-05-17 14:45:00,32.68,32.7,32.67,32.68,52409.0,31.7849,31.8043,31.7752,31.7849,52409.0
2023-05-17 14:50:00,32.67,32.71,32.67,32.7,41940.0,31.7752,31.8141,31.7752,31.8043,41940.0
2023-05-17 14:55:00,32.71,32.73,32.71,32.71,18913.0,31.8141,31.8335,31.8141,31.8141,18913.0
2023-05-17 15:00:00,32.71,32.74,32.7,32.74,25950.0,31.8141,31.8432,31.8043,31.8432,25950.0
2023-05-17 15:05:00,32.73,32.73,32.7,32.7,14836.0,31.8335,31.8335,31.8043,31.8043,14836.0
2023-05-17 15:10:00,32.7,32.71,32.68,32.7,27129.0,31.8043,31.8141,31.7849,31.8043,27129.0
2023-05-17 15:15:00,32.7,32.71,32.7,32.71,19760.0,31.8043,31.8141,31.8043,31.8141,19760.0
2023-05-17 15:20:00,32.71,32.71,32.67,32.67,27022.0,31.8141,31.8141,31.7752,31.7752,27022.0
2023-05-17 15:25:00,32.66,32.7,32.66,32.7,30411.0,31.7654,31.8043,31.7654,31.8043,30411.0
2023-05-17 15:30:00,32.69,32.7,32.66,32.66,27465.0,31.7946,31.8043,31.7654,31.7654,27465.0
2023-05-17 15:35:00,32.66,32.67,32.65,32.66,27180.0,31.7654,31.7752,31.7557,31.7654,27180.0
2023-05-17 15:40:00,32.65,32.69,32.65,32.68,58256.0,31.7557,31.7946,31.7557,31.7849,58256.0
2023-05-17 15:45:00,32.68,32.71,32.68,32.69,38547.0,31.7849,31.8141,31.7849,31.7946,38547.0
2023-05-17 15:50:00,32.69,32.72,32.69,32.71,50963.0,31.7946,31.8238,31.7946,31.8141,50963.0
2023-05-17 15:55:00,32.72,32.74,32.7,32.72,243333.0,31.8238,31.8432,31.8043,31.8238,243333.0
2023-05-18 09:30:00,32.21,32.21,31.82,31.82,458143.0,31.3278,31.3278,30.9484,30.9484,458143.0
2023-05-18 09:35:00,31.81,31.81,31.58,31.61,247747.0,30.9387,30.9387,30.715,30.7442,247747.0
2023-05-18 09:40:00,31.6,31.86,31.56,31.86,195925.0,30.7345,30.9873,30.6956,30.9873,195925.0
2023-05-18 09:45:00,31.86,31.88,31.7,31.75,157294.0,30.9873,31.0068,30.8317,30.8804,157294.0
2023-05-18 09:50:00,31.75,31.86,31.75,31.79,57958.0,30.8804,30.9873,30.8804,30.9193,57958.0
2023-05-18 09:55:00,31.78,31.85,31.75,31.85,68813.0,30.9095,30.9776,30.8804,30.9776,68813.0
2023-05-18 10:00:00,31.86,31.89,31.79,31.79,74935.0,30.9873,31.0165,30.9193,30.9193,74935.0
2023-05-18 10:05:00,31.79,31.9,31.78,31.85,34594.0,30.9193,31.0263,30.9095,30.9776,34594.0
2023-05-18 10:10:00,31.86,31.94,31.84,31.88,71600.0,30.9873,31.0652,30.9679,31.0068,71600.0
2023-05-18 10:15:00,31.87,31.96,31.87,31.93,96125.0,30.9971,31.0846,30.9971,31.0554,96125.0
2023-05-18 10:20:00,31.93,31.98,31.86,31.89,42335.0,31.0554,31.1041,30.9873,31.0165,42335.0
2023-05-18 10:25:00,31.88,31.89,31.82,31.83,35913.0,31.0068,31.0165,30.9484,30.9582,35913.0
2023-05-18 10:30:00,31.83,31.86,31.78,31.78,39295.0,30.9582,30.9873,30.9095,30.9095,39295.0
2023-05-18 10:35:00,31.77,31.82,31.74,31.78,51531.0,30.8998,30.9484,30.8706,30.9095,51531.0
2023-05-18 10:40:00,31.77,31.77,31.7,31.74,79560.0,30.8998,30.8998,30.8317,30.8706,79560.0
2023-05-18 10:45:00,31.75,31.78,31.73,31.75,41876.0,30.8804,30.9095,30.8609,30.8804,41876.0
2023-05-18 10:50:00,31.75,31.75,31.69,31.7,124548.0,30.8804,30.8804,30.822,30.8317,124548.0
2023-05-18 10:55:00,31.68,31.7,31.66,31.68,30456.0,30.8123,30.8317,30.7928,30.8123,30456.0
2023-05-18 11:00:00,31.68,31.68,31.57,31.59,44535.0,30.8123,30.8123,30.7053,30.7247,44535.0
2023-05-18 11:05:00,31.59,31.63,31.55,31.6,79016.0,30.7247,30.7636,30.6858,30.7345,79016.0
2023-05-18 11:10:00,31.61,31.62,31.52,31.53,51028.0,30.7442,30.7539,30.6567,30.6664,51028.0
2023-05-18 11:15:00,31.54,31.54,31.48,31.51,77523.0,30.6761,30.6761,30.6178,30.6469,77523.0
2023-05-18 11:20:00,31.51,31.55,31.5,31.52,91008.0,30.6469,30.6858,30.6372,30.6567,91008.0
2023-05-18 11:25:00,31.53,31.58,31.5,31.58,55433.0,30.6664,30.715,30.6372,30.715,55433.0
2023-05-18 11:30:00,31.58,31.68,31.57,31.66,125931.0,30.715,30.8123,30.7053,30.7928,125931.0
2023-05-18 11:35:00,31.67,31.72,31.66,31.67,92001.0,30.8026,30.8512,30.7928,30.8026,92001.0
2023-05-18 11:40:00,31.67,31.68,31.65,31.66,43151.0,30.8026,30.8123,30.7831,30.7928,43151.0
2023-05-18 11:45:00,31.66,31.7,31.64,31.7,34608.0,30.7928,30.8317,30.7734,30.8317,34608.0
2023-05-18 11:50:00,31.7,31.73,31.67,31.67,47525.0,30.8317,30.8609,30.8026,30.8026,47525.0
2023-05-18 11:55:00,31.66,31.71,31.66,31.68,75480.0,30.7928,30.8415,30.7928,30.8123,75480.0
2023-05-18 12:00:00,31.69,31.73,31.67,31.71,81673.0,30.822,30.8609,30.8026,30.8415,81673.0
2023-05-18 12:05:00,31.72,31.77,31.72,31.73,66909.0,30.8512,30.8998,30.8512,30.8609,66909.0
2023-05-18 12:10:00,31.73,31.74,31.71,31.71,45430.0,30.8609,30.8706,30.8415,30.8415,45430.0
2023-05-18 12:15:00,31.72,31.76,31.71,31.71,40915.0,30.8512,30.8901,30.8415,30.8415,40915.0
2023-05-18 12:20:00,31.71,31.73,31.68,31.68,56560.0,30.8415,30.8609,30.8123,30.8123,56560.0
2023-05-18 12:25:00,31.68,31.7,31.66,31.7,47734.0,30.8123,30.8317,30.7928,30.8317,47734.0
2023-05-18 12:30:00,31.69,31.69,31.64,31.66,33947.0,30.822,30.822,30.7734,30.7928,33947.0
2023-05-18 12:35:00,31.67,31.69,31.67,31.69,17614.0,30.8026,30.822,30.8026,30.822,17614.0
2023-05-18 12:40:00,31.69,31.73,31.67,31.69,28524.0,30.822,30.8609,30.8026,30.822,28524.0
2023-05-18 12:45:00,31.7,31.75,31.69,31.75,30950.0,30.8317,30.8804,30.822,30.8804,30950.0
2023-05-18 12:50:00,31.75,31.79,31.75,31.75,42017.0,30.8804,30.9193,30.8804,30.8804,42017.0
2023-05-18 12:55:00,31.75,31.8,31.75,31.77,18574.0,30.8804,30.929,30.8804,30.8998,18574.0
2023-05-18 13:00:00,31.77,31.78,31.71,31.71,26342.0,30.8998,30.9095,30.8415,30.8415,26342.0
2023-05-18 13:05:00,31.71,31.75,31.71,31.74,7748.0,30.8415,30.8804,30.8415,30.8706,7748.0
2023-05-18 13:10:00,31.75,31.75,31.72,31.72,19222.0,30.8804,30.8804,30.8512,30.8512,19222.0
2023-05-18 13:15:00,31.72,31.73,31.71,31.71,22587.0,30.8512,30.8609,30.8415,30.8415,22587.0
2023-05-18 13:20:00,31.71,31.75,31.71,31.73,13174.0,30.8415,30.8804,30.8415,30.8609,13174.0
2023-05-18 13:25:00,31.73,31.8,31.73,31.78,20135.0,30.8609,30.929,30.8609,30.9095,20135.0
2023-05-18 13:30:00,31.78,31.8,31.75,31.75,41745.0,30.9095,30.929,30.8804,30.8804,41745.0
2023-05-18 13:35:00,31.75,31.8,31.74,31.79,130183.0,30.8804,30.929,30.8706,30.9193,130183.0
2023-05-18 13:40:00,31.8,31.83,31.79,31.8,30700.0,30.929,30.9582,30.9193,30.929,30700.0
2023-05-18 13:45:00,31.8,31.83,31.77,31.77,43324.0,30.929,30.9582,30.8998,30.8998,43324.0
2023-05-18 13:50:00,31.77,31.77,31.73,31.74,26233.0,30.8998,30.8998,30.8609,30.8706,26233.0
2023-05-18 13:55:00,31.74,31.74,31.71,31.73,38347.0,30.8706,30.8706,30.8415,30.8609,38347.0
2023-05-18 14:00:00,31.73,31.75,31.71,31.73,16505.0,30.8609,30.8804,30.8415,30.8609,16505.0
2023-05-18 14:05:00,31.72,31.72,31.68,31.68,22627.0,30.8512,30.8512,30.8123,30.8123,22627.0
2023-05-18 14:10:00,31.68,31.7,31.67,31.68,44736.0,30.8123,30.8317,30.8026,30.8123,44736.0
2023-05-18 14:15:00,31.68,31.69,31.66,31.68,43048.0,30.8123,30.822,30.7928,30.8123,43048.0
2023-05-18 14:20:00,31.68,31.7,31.68,31.68,31796.0,30.8123,30.8317,30.8123,30.8123,31796.0
2023-05-18 14:25:00,31.68,31.71,31.68,31.71,19611.0,30.8123,30.8415,30.8123,30.8415,19611.0
2023-05-18 14:30:00,31.71,31.73,31.7,31.73,29743.0,30.8415,30.8609,30.8317,30.8609,29743.0
2023-05-18 14:35:00,31.74,31.75,31.73,31.73,21915.0,30.8706,30.8804,30.8609,30.8609,21915.0
2023-05-18 14:40:00,31.73,31.74,31.7,31.7,20149.0,30.8609,30.8706,30.8317,30.8317,20149.0
2023-05-18 14:45:00,31.7,31.75,31.7,31.75,21208.0,30.8317,30.8804,30.8317,30.8804,21208.0
2023-05-18 14:50:00,31.75,31.77,31.75,31.75,45769.0,30.8804,30.8998,30.8804,30.8804,45769.0
2023-05-18 14:55:00,31.75,31.76,31.74,31.75,27399.0,30.8804,30.8901,30.8706,30.8804,27399.0
2023-05-18 15:00:00,31.75,31.81,31.74,31.79,37860.0,30.8804,30.9387,30.8706,30.9193,37860.0
2023-05-18 15:05:00,31.8,31.82,31.79,31.8,29609.0,30.929,30.9484,30.9193,30.929,29609.0
2023-05-18 15:10:00,31.81,31.82,31.79,31.8,25039.0,30.9387,30.9484,30.9193,30.929,25039.0
2023-05-18 15:15:00,31.8,31.83,31.78,31.78,33505.0,30.929,30.9582,30.9095,30.9095,33505.0
2023-05-18 15:20:00,31.8,31.83,31.78,31.79,23442.0,30.929,30.9582,30.9095,30.9193,23442.0
2023-05-18 15:25:00,31.8,31.84,31.78,31.83,64958.0,30.929,30.9679,30.9095,30.9582,64958.0
2023-05-18 15:30:00,31.83,31.85,31.81,31.85,51300.0,30.9582,30.9776,30.9387,30.9776,51300.0
2023-05-18 15:35:00,31.86,31.92,31.83,31.92,107924.0,30.9873,31.0457,30.9582,31.0457,107924.0
2023-05-18 15:40:00,31.92,31.93,31.91,31.92,65739.0,31.0457,31.0554,31.036,31.0457,65739.0
2023-05-18 15:45:00,31.92,31.95,31.9,31.92,73830.0,31.0457,31.0749,31.0263,31.0457,73830.0
2023-05-18 15:50:00,31.91,31.93,31.89,31.89,58498.0,31.036,31.0554,31.0165,31.0165,58498.0
2023-05-18 15:55:00,31.89,31.94,31.86,31.88,323034.0,31.0165,31.0652,30.9873,31.0068,323034.0
2023-05-19 09:30:00,32.06,32.06,31.91,31.92,213181.0,31.1819,31.1819,31.036,31.0457,213181.0
2023-05-19 09:35:00,31.92,31.93,31.82,31.86,103266.0,31.0457,31.0554,30.9484,30.9873,103266.0
2023-05-19 09:40:00,31.88,32.01,31.85,31.89,63815.0,31.0068,31.1332,30.9776,31.0165,63815.0
2023-05-19 09:45:00,31.89,32.02,31.89,32.02,25043.0,31.0165,31.143,31.0165,31.143,25043.0
2023-05-19 09:50:00,32.03,32.03,31.94,31.98,19205.0,31.1527,31.1527,31.0652,31.1041,19205.0
2023-05-19 09:55:00,31.96,31.98,31.9,31.9,13021.0,31.0846,31.1041,31.0263,31.0263,13021.0
2023-05-19 10:00:00,31.93,31.99,31.91,31.91,19986.0,31.0554,31.1138,31.036,31.036,19986.0
2023-05-19 10:05:00,31.91,31.91,31.86,31.86,18040.0,31.036,31.036,30.9873,30.9873,18040.0
2023-05-19 10:10:00,31.86,31.93,31.86,31.89,29644.0,30.9873,31.0554,30.9873,31.0165,29644.0
2023-05-19 10:15:00,31.88,31.89,31.85,31.86,21203.0,31.0068,31.0165,30.9776,30.9873,21203.0
2023-05-19 10:20:00,31.86,31.9,31.85,31.87,17526.0,30.9873,31.0263,30.9776,30.9971,17526.0
2023-05-19 10:25:00,31.87,31.91,31.87,31.89,17969.0,30.9971,31.036,30.9971,31.0165,17969.0
2023-05-19 10:30:00,31.89,31.93,31.89,31.9,16516.0,31.0165,31.0554,31.0165,31.0263,16516.0
2023-05-19 10:35:00,31.91,31.91,31.86,31.88,14319.0,31.036,31.036,30.9873,31.0068,14319.0
2023-05-19 10:40:00,31.88,31.88,31.83,31.84,25207.0,31.0068,31.0068,30.9582,30.9679,25207.0
2023-05-19 10:45:00,31.84,31.84,31.76,31.8,58752.0,30.9679,30.9679,30.8901,30.929,58752.0
2023-05-19 10:50:00,31.81,31.81,31.79,31.8,13036.0,30.9387,30.9387,30.9193,30.929,13036.0
2023-05-19 10:55:00,31.79,31.79,31.75,31.78,8493.0,30.9193,30.9193,30.8804,30.9095,8493.0
2023-05-19 11:00:00,31.77,31.82,31.77,31.82,14478.0,30.8998,30.9484,30.8998,30.9484,14478.0
2023-05-19 11:05:00,31.83,31.95,31.83,31.89,43077.0,30.9582,31.0749,30.9582,31.0165,43077.0
2023-05-19 11:10:00,31.9,32.15,31.89,32.14,94281.0,31.0263,31.2694,31.0165,31.2597,94281.0
2023-05-19 11:15:00,32.14,32.51,32.14,32.5,327509.0,31.2597,31.6195,31.2597,31.6098,327509.0
2023-05-19 11:20:00,32.5,32.58,32.38,32.44,178234.0,31.6098,31.6876,31.4931,31.5515,178234.0
2023-05-19 11:25:00,32.42,32.46,32.3,32.4,98217.0,31.532,31.5709,31.4153,31.5126,98217.0
2023-05-19 11:30:00,32.4,32.51,32.31,32.49,111043.0,31.5126,31.6195,31.425,31.6001,111043.0
2023-05-19 11:35:00,32.49,32.54,32.41,32.42,89441.0,31.6001,31.6487,31.5223,31.532,89441.0
2023-05-19 11:40:00,32.41,32.42,32.32,32.32,92907.0,31.5223,31.532,31.4347,31.4347,92907.0
2023-05-19 11:45:00,32.31,32.31,32.17,32.17,46777.0,31.425,31.425,31.2889,31.2889,46777.0
2023-05-19 11:50:00,32.18,32.21,32.13,32.19,24340.0,31.2986,31.3278,31.25,31.3083,24340.0
2023-05-19 11:55:00,32.17,32.19,32.09,32.13,34736.0,31.2889,31.3083,31.211,31.25,34736.0
2023-05-19 12:00:00,32.14,32.2,32.13,32.2,21008.0,31.2597,31.318,31.25,31.318,21008.0
2023-05-19 12:05:00,32.2,32.2,32.15,32.15,14938.0,31.318,31.318,31.2694,31.2694,14938.0
2023-05-19 12:10:00,32.15,32.19,32.15,32.19,15758.0,31.2694,31.3083,31.2694,31.3083,15758.0
2023-05-19 12:15:00,32.19,32.21,32.15,32.15,38968.0,31.3083,31.3278,31.2694,31.2694,38968.0
2023-05-19 12:20:00,32.16,32.18,32.16,32.17,12858.0,31.2791,31.2986,31.2791,31.2889,12858.0
2023-05-19 12:25:00,32.17,32.27,32.17,32.27,47187.0,31.2889,31.3861,31.2889,31.3861,47187.0
2023-05-19 12:30:00,32.27,32.28,32.24,32.27,33369.0,31.3861,31.3958,31.3569,31.3861,33369.0
2023-05-19 12:35:00,32.27,32.28,32.24,32.28,13587.0,31.3861,31.3958,31.3569,31.3958,13587.0
2023-05-19 12:40:00,32.28,32.28,32.22,32.23,21983.0,31.3958,31.3958,31.3375,31.3472,21983.0
2023-05-19 12:45:00,32.22,32.25,32.22,32.24,11147.0,31.3375,31.3667,31.3375,31.3569,11147.0
2023-05-19 12:50:00,32.25,32.29,32.25,32.27,12830.0,31.3667,31.4056,31.3667,31.3861,12830.0
2023-05-19 12:55:00,32.27,32.29,32.25,32.25,11772.0,31.3861,31.4056,31.3667,31.3667,11772.0
2023-05-19 13:00:00,32.25,32.27,32.22,32.22,12594.0,31.3667,31.3861,31.3375,31.3375,12594.0
2023-05-19 13:05:00,32.23,32.26,32.22,32.23,39059.0,31.3472,31.3764,31.3375,31.3472,39059.0
2023-05-19 13:10:00,32.24,32.24,32.16,32.16,14969.0,31.3569,31.3569,31.2791,31.2791,14969.0
2023-05-19 13:15:00,32.16,32.19,32.16,32.18,9185.0,31.2791,31.3083,31.2791,31.2986,9185.0
2023-05-19 13:20:00,32.17,32.18,32.16,32.18,7676.0,31.2889,31.2986,31.2791,31.2986,7676.0
2023-05-19 13:25:00,32.18,32.19,32.14,32.19,16632.0,31.2986,31.3083,31.2597,31.3083,16632.0
2023-05-19 13:30:00,32.19,32.22,32.18,32.22,15430.0,31.3083,31.3375,31.2986,31.3375,15430.0
2023-05-19 13:35:00,32.22,32.22,32.21,32.21,10591.0,31.3375,31.3375,31.3278,31.3278,10591.0
2023-05-19 13:40:00,32.21,32.21,32.17,32.21,3191.0,31.3278,31.3278,31.2889,31.3278,3191.0
2023-05-19 13:45:00,32.2,32.21,32.17,32.21,29547.0,31.318,31.3278,31.2889,31.3278,29547.0
2023-05-19 13:50:00,32.2,32.2,32.18,32.2,5754.0,31.318,31.318,31.2986,31.318,5754.0
2023-05-19 13:55:00,32.19,32.21,32.17,32.19,35080.0,31.3083,31.3278,31.2889,31.3083,35080.0
2023-05-19 14:00:00,32.2,32.23,32.2,32.22,10904.0,31.318,31.3472,31.318,31.3375,10904.0
2023-05-19 14:05:00,32.21,32.22,32.14,32.15,10385.0,31.3278,31.3375,31.2597,31.2694,10385.0
2023-05-19 14:10:00,32.15,32.15,32.1,32.1,15500.0,31.2694,31.2694,31.2208,31.2208,15500.0
2023-05-19 14:15:00,32.1,32.11,32.1,32.1,7053.0,31.2208,31.2305,31.2208,31.2208,7053.0
2023-05-19 14:20:00,32.09,32.11,32.09,32.1,6713.0,31.211,31.2305,31.211,31.2208,6713.0
2023-05-19 14:25:00,32.09,32.12,32.09,32.11,7938.0,31.211,31.2402,31.211,31.2305,7938.0
2023-05-19 14:30:00,32.1,32.12,32.07,32.08,38968.0,31.2208,31.2402,31.1916,31.2013,38968.0
2023-05-19 14:35:00,32.07,32.09,32.06,32.07,11044.0,31.1916,31.211,31.1819,31.1916,11044.0
2023-05-19 14:40:00,32.08,32.08,32.02,32.05,23082.0,31.2013,31.2013,31.143,31.1721,23082.0
2023-05-19 14:45:00,32.06,32.06,32.05,32.05,6717.0,31.1819,31.1819,31.1721,31.1721,6717.0
2023-05-19 14:50:00,32.05,32.08,32.05,32.07,10509.0,31.1721,31.2013,31.1721,31.1916,10509.0
2023-05-19 14:55:00,32.06,32.09,32.06,32.06,6568.0,31.1819,31.211,31.1819,31.1819,6568.0
2023-05-19 15:00:00,32.06,32.08,32.04,32.08,19460.0,31.1819,31.2013,31.1624,31.2013,19460.0
2023-05-19 15:05:00,32.08,32.11,32.07,32.11,9691.0,31.2013,31.2305,31.1916,31.2305,9691.0
2023-05-19 15:10:00,32.12,32.14,32.11,32.13,25578.0,31.2402,31.2597,31.2305,31.25,25578.0
2023-05-19 15:15:00,32.13,32.13,32.08,32.11,20000.0,31.25,31.25,31.2013,31.2305,20000.0
2023-05-19 15:20:00,32.12,32.13,32.1,32.1,17210.0,31.2402,31.25,31.2208,31.2208,17210.0
2023-05-19 15:25:00,32.11,32.13,32.11,32.11,15536.0,31.2305,31.25,31.2305,31.2305,15536.0
2023-05-19 15:30:00,32.1,32.1,32.03,32.03,49199.0,31.2208,31.2208,31.1527,31.1527,49199.0
2023-05-19 15:35:00,32.03,32.04,32.02,32.03,69825.0,31.1527,31.1624,31.143,31.1527,69825.0
2023-05-19 15:40:00,32.03,32.08,32.02,32.06,94611.0,31.1527,31.2013,31.143,31.1819,94611.0
2023-05-19 15:45:00,32.07,32.1,32.05,32.1,38483.0,31.1916,31.2208,31.1721,31.2208,38483.0
2023-05-19 15:50:00,32.1,32.13,32.08,32.1,48823.0,31.2208,31.25,31.2013,31.2208,48823.0
2023-05-19 15:55:00,32.1,32.2,32.1,32.17,218947.0,31.2208,31.318,31.2208,31.2889,218947.0
2023-05-22 09:30:00,32.08,32.13,31.99,32.12,149200.0,31.2013,31.25,31.1138,31.2402,149200.0
2023-05-22 09:35:00,32.12,32.23,32.12,32.15,55434.0,31.2402,31.3472,31.2402,31.2694,55434.0
2023-05-22 09:40:00,32.15,32.17,32.11,32.12,37753.0,31.2694,31.2889,31.2305,31.2402,37753.0
2023-05-22 09:45:00,32.12,32.21,32.09,32.09,53018.0,31.2402,31.3278,31.211,31.211,53018.0
2023-05-22 09:50:00,32.1,32.14,32.0,32.0,94655.0,31.2208,31.2597,31.1235,31.1235,94655.0
2023-05-22 09:55:00,32.02,32.04,31.97,31.98,32229.0,31.143,31.1624,31.0943,31.1041,32229.0
2023-05-22 10:00:00,31.99,32.02,31.94,31.98,34090.0,31.1138,31.143,31.0652,31.1041,34090.0
2023-05-22 10:05:00,31.98,32.22,31.96,32.14,70812.0,31.1041,31.3375,31.0846,31.2597,70812.0
2023-05-22 10:10:00,32.11,32.12,32.01,32.04,44228.0,31.2305,31.2402,31.1332,31.1624,44228.0
2023-05-22 10:15:00,32.04,32.05,31.96,31.99,23650.0,31.1624,31.1721,31.0846,31.1138,23650.0
2023-05-22 10:20:00,32.0,32.01,31.93,31.94,39469.0,31.1235,31.1332,31.0554,31.0652,39469.0
2023-05-22 10:25:00,31.95,32.01,31.94,32.01,30988.0,31.0749,31.1332,31.0652,31.1332,30988.0
2023-05-22 10:30:00,32.01,32.06,31.97,32.05,29638.0,31.1332,31.1819,31.0943,31.1721,29638.0
2023-05-22 10:35:00,32.05,32.06,32.02,32.04,42519.0,31.1721,31.1819,31.143,31.1624,42519.0
2023-05-22 10:40:00,32.05,32.09,32.04,32.09,18815.0,31.1721,31.211,31.1624,31.211,18815.0
2023-05-22 10:45:00,32.09,32.09,32.05,32.07,11229.0,31.211,31.211,31.1721,31.1916,11229.0
2023-05-22 10:50:00,32.07,32.12,32.07,32.1,30708.0,31.1916,31.2402,31.1916,31.2208,30708.0
2023-05-22 10:55:00,32.1,32.13,32.09,32.13,36110.0,31.2208,31.25,31.211,31.25,36110.0
2023-05-22 11:00:00,32.13,32.15,32.11,32.12,19520.0,31.25,31.2694,31.2305,31.2402,19520.0
2023-05-22 11:05:00,32.12,32.17,32.12,32.16,5334.0,31.2402,31.2889,31.2402,31.2791,5334.0
2023-05-22 11:10:00,32.16,32.16,32.09,32.1,18158.0,31.2791,31.2791,31.211,31.2208,18158.0
2023-05-22 11:15:00,32.1,32.11,32.03,32.03,101889.0,31.2208,31.2305,31.1527,31.1527,101889.0
2023-05-22 11:20:00,32.04,32.05,31.98,31.99,20083.0,31.1624,31.1721,31.1041,31.1138,20083.0
2023-05-22 11:25:00,31.99,32.01,31.98,32.0,8966.0,31.1138,31.1332,31.1041,31.1235,8966.0
2023-05-22 11:30:00,32.01,32.03,31.99,32.02,16677.0,31.1332,31.1527,31.1138,31.143,16677.0
2023-05-22 11:35:00,32.02,32.03,32.02,32.02,6858.0,31.143,31.1527,31.143,31.143,6858.0
2023-05-22 11:40:00,32.02,32.02,31.99,31.99,8803.0,31.143,31.143,31.1138,31.1138,8803.0
2023-05-22 11:45:00,31.99,32.02,31.98,32.01,10049.0,31.1138,31.143,31.1041,31.1332,10049.0
2023-05-22 11:50:00,32.01,32.06,32.01,32.06,11763.0,31.1332,31.1819,31.1332,31.1819,11763.0
2023-05-22 11:55:00,32.06,32.07,32.05,32.06,5009.0,31.1819,31.1916,31.1721,31.1819,5009.0
2023-05-22 12:00:00,32.05,32.08,32.05,32.08,13172.0,31.1721,31.2013,31.1721,31.2013,13172.0
2023-05-22 12:05:00,32.08,32.12,32.08,32.11,18283.0,31.2013,31.2402,31.2013,31.2305,18283.0
2023-05-22 12:10:00,32.12,32.12,32.11,32.11,6372.0,31.2402,31.2402,31.2305,31.2305,6372.0
2023-05-22 12:15:00,32.11,32.15,32.11,32.13,12619.0,31.2305,31.2694,31.2305,31.25,12619.0
2023-05-22 12:20:00,32.13,32.14,32.1,32.1,5530.0,31.25,31.2597,31.2208,31.2208,5530.0
2023-05-22 12:25:00,32.1,32.13,32.1,32.13,17636.0,31.2208,31.25,31.2208,31.25,17636.0
2023-05-22 12:30:00,32.13,32.14,32.12,32.13,12681.0,31.25,31.2597,31.2402,31.25,12681.0
2023-05-22 12:35:00,32.13,32.13,32.08,32.08,5990.0,31.25,31.25,31.2013,31.2013,5990.0
2023-05-22 12:40:00,32.08,32.09,32.07,32.08,7177.0,31.2013,31.211,31.1916,31.2013,7177.0
2023-05-22 12:45:00,32.08,32.08,32.03,32.03,16283.0,31.2013,31.2013,31.1527,31.1527,16283.0
2023-05-22 12:50:00,32.03,32.04,32.02,32.02,6414.0,31.1527,31.1624,31.143,31.143,6414.0
2023-05-22 12:55:00,32.02,32.03,32.01,32.03,7029.0,31.143,31.1527,31.1332,31.1527,7029.0
2023-05-22 13:00:00,32.03,32.08,32.03,32.07,17491.0,31.1527,31.2013,31.1527,31.1916,17491.0
2023-05-22 13:05:00,32.06,32.08,32.05,32.08,5585.0,31.1819,31.2013,31.1721,31.2013,5585.0
2023-05-22 13:10:00,32.09,32.18,32.09,32.18,34911.0,31.211,31.2986,31.211,31.2986,34911.0
2023-05-22 13:15:00,32.19,32.2,32.1,32.1,29953.0,31.3083,31.318,31.2208,31.2208,29953.0
2023-05-22 13:20:00,32.1,32.1,32.09,32.09,4147.0,31.2208,31.2208,31.211,31.211,4147.0
2023-05-22 13:25:00,32.09,32.12,32.09,32.09,10968.0,31.211,31.2402,31.211,31.211,10968.0
2023-05-22 13:30:00,32.06,32.07,32.05,32.07,11612.0,31.1819,31.1916,31.1721,31.1916,11612.0
2023-05-22 13:35:00,32.07,32.07,32.04,32.05,20604.0,31.1916,31.1916,31.1624,31.1721,20604.0
2023-05-22 13:40:00,32.05,32.05,32.05,32.05,3289.0,31.1721,31.1721,31.1721,31.1721,3289.0
2023-05-22 13:45:00,32.04,32.05,32.04,32.05,1947.0,31.1624,31.1721,31.1624,31.1721,1947.0
2023-05-22 13:50:00,32.05,32.09,32.05,32.07,6620.0,31.1721,31.211,31.1721,31.1916,6620.0
2023-05-22 13:55:00,32.08,32.08,32.07,32.07,10105.0,31.2013,31.2013,31.1916,31.1916,10105.0
2023-05-22 14:00:00,32.06,32.09,32.06,32.09,8666.0,31.1819,31.211,31.1819,31.211,8666.0
2023-05-22 14:05:00,32.1,32.11,32.09,32.11,7374.0,31.2208,31.2305,31.211,31.2305,7374.0
2023-05-22 14:10:00,32.11,32.12,32.11,32.12,5459.0,31.2305,31.2402,31.2305,31.2402,5459.0
2023-05-22 14:15:00,32.12,32.12,32.1,32.1,1799.0,31.2402,31.2402,31.2208,31.2208,1799.0
2023-05-22 14:20:00,32.11,32.11,32.1,32.1,6657.0,31.2305,31.2305,31.2208,31.2208,6657.0
2023-05-22 14:25:00,32.09,32.09,32.06,32.06,13435.0,31.211,31.211,31.1819,31.1819,13435.0
2023-05-22 14:30:00,32.06,32.08,32.06,32.07,4895.0,31.1819,31.2013,31.1819,31.1916,4895.0
2023-05-22 14:35:00,32.07,32.08,32.07,32.08,900.0,31.1916,31.2013,31.1916,31.2013,900.0
2023-05-22 14:40:00,32.08,32.09,32.08,32.09,4200.0,31.2013,31.211,31.2013,31.211,4200.0
2023-05-22 14:45:00,32.09,32.09,32.06,32.06,14079.0,31.211,31.211,31.1819,31.1819,14079.0
2023-05-22 14:50:00,32.06,32.06,32.05,32.06,9400.0,31.1819,31.1819,31.1721,31.1819,9400.0
2023-05-22 14:55:00,32.06,32.06,32.03,32.03,23726.0,31.1819,31.1819,31.1527,31.1527,23726.0
2023-05-22 15:00:00,32.03,32.03,32.02,32.03,22864.0,31.1527,31.1527,31.143,31.1527,22864.0
2023-05-22 15:05:00,32.03,32.03,32.02,32.02,600.0,31.1527,31.1527,31.143,31.143,600.0
2023-05-22 15:10:00,32.02,32.02,32.0,32.01,13041.0,31.143,31.143,31.1235,31.1332,13041.0
2023-05-22 15:15:00,32.01,32.01,31.98,31.98,32230.0,31.1332,31.1332,31.1041,31.1041,32230.0
2023-05-22 15:20:00,31.98,31.98,31.95,31.95,27834.0,31.1041,31.1041,31.0749,31.0749,27834.0
2023-05-22 15:25:00,31.95,31.96,31.93,31.94,18861.0,31.0749,31.0846,31.0554,31.0652,18861.0
2023-05-22 15:30:00,31.94,31.94,31.92,31.93,14250.0,31.0652,31.0652,31.0457,31.0554,14250.0
2023-05-22 15:35:00,31.93,31.93,31.91,31.92,54435.0,31.0554,31.0554,31.036,31.0457,54435.0
2023-05-22 15:40:00,31.92,31.92,31.91,31.91,7804.0,31.0457,31.0457,31.036,31.036,7804.0
2023-05-22 15:45:00,31.91,31.92,31.9,31.92,38241.0,31.036,31.0457,31.0263,31.0457,38241.0
2023-05-22 15:50:00,31.93,31.93,31.89,31.92,30501.0,31.0554,31.0554,31.0165,31.0457,30501.0
2023-05-22 15:55:00,31.93,31.93,31.89,31.89,99994.0,31.0554,31.0554,31.0165,31.0165,99994.0
2023-05-23 09:30:00,31.71,31.71,31.55,31.55,282170.0,30.8415,30.8415,30.6858,30.6858,282170.0
2023-05-23 09:35:00,31.57,31.7,31.57,31.7,83594.0,30.7053,30.8317,30.7053,30.8317,83594.0
2023-05-23 09:40:00,31.71,31.74,31.66,31.73,32311.0,30.8415,30.8706,30.7928,30.8609,32311.0
2023-05-23 09:45:00,31.73,31.8,31.55,31.58,190652.0,30.8609,30.929,30.6858,30.715,190652.0
2023-05-23 09:50:00,31.61,31.67,31.56,31.6,17448.0,30.7442,30.8026,30.6956,30.7345,17448.0
2023-05-23 09:55:00,31.59,31.76,31.58,31.72,46299.0,30.7247,30.8901,30.715,30.8512,46299.0
2023-05-23 10:00:00,31.72,31.85,31.68,31.82,55665.0,30.8512,30.9776,30.8123,30.9484,55665.0
2023-05-23 10:05:00,31.81,31.85,31.77,31.84,34393.0,30.9387,30.9776,30.8998,30.9679,34393.0
2023-05-23 10:10:00,31.85,31.9,31.83,31.88,58615.0,30.9776,31.0263,30.9582,31.0068,58615.0
2023-05-23 10:15:00,31.89,31.93,31.81,31.83,24712.0,31.0165,31.0554,30.9387,30.9582,24712.0
2023-05-23 10:20:00,31.83,31.83,31.7,31.72,51887.0,30.9582,30.9582,30.8317,30.8512,51887.0
2023-05-23 10:25:00,31.7,31.7,31.62,31.63,12739.0,30.8317,30.8317,30.7539,30.7636,12739.0
2023-05-23 10:30:00,31.64,31.67,31.64,31.66,27603.0,30.7734,30.8026,30.7734,30.7928,27603.0
2023-05-23 10:35:00,31.66,31.68,31.63,31.64,35984.0,30.7928,30.8123,30.7636,30.7734,35984.0
2023-05-23 10:40:00,31.64,31.66,31.64,31.65,26638.0,30.7734,30.7928,30.7734,30.7831,26638.0
2023-05-23 10:45:00,31.65,31.68,31.64,31.67,14856.0,30.7831,30.8123,30.7734,30.8026,14856.0
2023-05-23 10:50:00,31.66,31.73,31.66,31.73,12768.0,30.7928,30.8609,30.7928,30.8609,12768.0
2023-05-23 10:55:00,31.73,31.74,31.7,31.73,22476.0,30.8609,30.8706,30.8317,30.8609,22476.0
2023-05-23 11:00:00,31.72,31.73,31.67,31.68,11104.0,30.8512,30.8609,30.8026,30.8123,11104.0
2023-05-23 11:05:00,31.67,31.67,31.61,31.61,28647.0,30.8026,30.8026,30.7442,30.7442,28647.0
2023-05-23 11:10:00,31.62,31.66,31.62,31.64,12122.0,30.7539,30.7928,30.7539,30.7734,12122.0
2023-05-23 11:15:00,31.64,31.66,31.61,31.61,12977.0,30.7734,30.7928,30.7442,30.7442,12977.0
2023-05-23 11:20:00,31.61,31.65,31.61,31.61,10812.0,30.7442,30.7831,30.7442,30.7442,10812.0
2023-05-23 11:25:00,31.61,31.64,31.61,31.63,16835.0,30.7442,30.7734,30.7442,30.7636,16835.0
2023-05-23 11:30:00,31.62,31.62,31.57,31.58,11110.0,30.7539,30.7539,30.7053,30.715,11110.0
2023-05-23 11:35:00,31.58,31.61,31.58,31.61,6605.0,30.715,30.7442,30.715,30.7442,6605.0
2023-05-23 11:40:00,31.61,31.69,31.61,31.69,46423.0,30.7442,30.822,30.7442,30.822,46423.0
2023-05-23 11:45:00,31.69,31.69,31.64,31.67,18297.0,30.822,30.822,30.7734,30.8026,18297.0
2023-05-23 11:50:00,31.67,31.69,31.65,31.66,18358.0,30.8026,30.822,30.7831,30.7928,18358.0
2023-05-23 11:55:00,31.66,31.68,31.64,31.64,8568.0,30.7928,30.8123,30.7734,30.7734,8568.0
2023-05-23 12:00:00,31.64,31.66,31.63,31.66,4450.0,30.7734,30.7928,30.7636,30.7928,4450.0
2023-05-23 12:05:00,31.65,31.71,31.65,31.71,12751.0,30.7831,30.8415,30.7831,30.8415,12751.0
2023-05-23 12:10:00,31.71,31.71,31.69,31.7,9773.0,30.8415,30.8415,30.822,30.8317,9773.0
2023-05-23 12:15:00,31.7,31.71,31.66,31.67,14560.0,30.8317,30.8415,30.7928,30.8026,14560.0
2023-05-23 12:20:00,31.68,31.7,31.67,31.69,3708.0,30.8123,30.8317,30.8026,30.822,3708.0
2023-05-23 12:25:00,31.69,31.73,31.69,31.73,10514.0,30.822,30.8609,30.822,30.8609,10514.0
2023-05-23 12:30:00,31.73,31.77,31.73,31.76,14220.0,30.8609,30.8998,30.8609,30.8901,14220.0
2023-05-23 12:35:00,31.77,31.82,31.77,31.8,27714.0,30.8998,30.9484,30.8998,30.929,27714.0
2023-05-23 12:40:00,31.79,31.83,31.77,31.83,22563.0,30.9193,30.9582,30.8998,30.9582,22563.0
2023-05-23 12:45:00,31.84,31.86,31.84,31.86,13537.0,30.9679,30.9873,30.9679,30.9873,13537.0
2023-05-23 12:50:00,31.86,31.87,31.83,31.85,38794.0,30.9873,30.9971,30.9582,30.9776,38794.0
2023-05-23 12:55:00,31.84,31.84,31.81,31.81,14557.0,30.9679,30.9679,30.9387,30.9387,14557.0
2023-05-23 13:00:00,31.82,31.85,31.82,31.85,25319.0,30.9484,30.9776,30.9484,30.9776,25319.0
2023-05-23 13:05:00,31.85,31.85,31.82,31.85,18026.0,30.9776,30.9776,30.9484,30.9776,18026.0
2023-05-23 13:10:00,31.85,31.85,31.83,31.83,3983.0,30.9776,30.9776,30.9582,30.9582,3983.0
2023-05-23 13:15:00,31.83,31.83,31.81,31.82,10898.0,30.9582,30.9582,30.9387,30.9484,10898.0
2023-05-23 13:20:00,31.83,31.83,31.82,31.83,10743.0,30.9582,30.9582,30.9484,30.9582,10743.0
2023-05-23 13:25:00,31.82,31.82,31.78,31.78,24149.0,30.9484,30.9484,30.9095,30.9095,24149.0
2023-05-23 13:30:00,31.78,31.84,31.78,31.8,16282.0,30.9095,30.9679,30.9095,30.929,16282.0
2023-05-23 13:35:00,31.8,31.84,31.8,31.83,7365.0,30.929,30.9679,30.929,30.9582,7365.0
2023-05-23 13:40:00,31.82,31.84,31.82,31.84,8939.0,30.9484,30.9679,30.9484,30.9679,8939.0
2023-05-23 13:45:00,31.83,31.84,31.83,31.84,5611.0,30.9582,30.9679,30.9582,30.9679,5611.0
2023-05-23 13:50:00,31.83,31.84,31.83,31.84,6356.0,30.9582,30.9679,30.9582,30.9679,6356.0
2023-05-23 13:55:00,31.85,31.85,31.83,31.84,5224.0,30.9776,30.9776,30.9582,30.9679,5224.0
2023-05-23 14:00:00,31.85,31.86,31.84,31.84,5623.0,30.9776,30.9873,30.9679,30.9679,5623.0
2023-05-23 14:05:00,31.83,31.83,31.79,31.82,8209.0,30.9582,30.9582,30.9193,30.9484,8209.0
2023-05-23 14:10:00,31.82,31.84,31.82,31.82,7942.0,30.9484,30.9679,30.9484,30.9484,7942.0
2023-05-23 14:15:00,31.82,31.82,31.81,31.82,9211.0,30.9484,30.9484,30.9387,30.9484,9211.0
2023-05-23 14:20:00,31.82,31.82,31.78,31.79,24100.0,30.9484,30.9484,30.9095,30.9193,24100.0
2023-05-23 14:25:00,31.79,31.8,31.75,31.75,14778.0,30.9193,30.929,30.8804,30.8804,14778.0
2023-05-23 14:30:00,31.74,31.76,31.73,31.76,13500.0,30.8706,30.8901,30.8609,30.8901,13500.0
2023-05-23 14:35:00,31.76,31.77,31.74,31.75,10318.0,30.8901,30.8998,30.8706,30.8804,10318.0
2023-05-23 14:40:00,31.75,31.75,31.74,31.75,4901.0,30.8804,30.8804,30.8706,30.8804,4901.0
2023-05-23 14:45:00,31.75,31.77,31.75,31.77,6960.0,30.8804,30.8998,30.8804,30.8998,6960.0
2023-05-23 14:50:00,31.78,31.78,31.76,31.76,5850.0,30.9095,30.9095,30.8901,30.8901,5850.0
2023-05-23 14:55:00,31.76,31.77,31.76,31.77,11831.0,30.8901,30.8998,30.8901,30.8998,11831.0
2023-05-23 15:00:00,31.77,31.77,31.75,31.75,17893.0,30.8998,30.8998,30.8804,30.8804,17893.0
2023-05-23 15:05:00,31.75,31.75,31.73,31.74,6999.0,30.8804,30.8804,30.8609,30.8706,6999.0
2023-05-23 15:10:00,31.74,31.76,31.73,31.73,19366.0,30.8706,30.8901,30.8609,30.8609,19366.0
2023-05-23 15:15:00,31.73,31.74,31.72,31.72,19769.0,30.8609,30.8706,30.8512,30.8512,19769.0
2023-05-23 15:20:00,31.72,31.72,31.71,31.72,21081.0,30.8512,30.8512,30.8415,30.8512,21081.0
2023-05-23 15:25:00,31.72,31.72,31.71,31.72,24960.0,30.8512,30.8512,30.8415,30.8512,24960.0
2023-05-23 15:30:00,31.72,31.74,31.72,31.72,42757.0,30.8512,30.8706,30.8512,30.8512,42757.0
2023-05-23 15:35:00,31.73,31.74,31.71,31.74,73580.0,30.8609,30.8706,30.8415,30.8706,73580.0
2023-05-23 15:40:00,31.74,31.75,31.73,31.73,36604.0,30.8706,30.8804,30.8609,30.8609,36604.0
2023-05-23 15:45:00,31.73,31.75,31.7,31.7,30430.0,30.8609,30.8804,30.8317,30.8317,30430.0
2023-05-23 15:50:00,31.7,31.7,31.69,31.69,20555.0,30.8317,30.8317,30.822,30.822,20555.0
2023-05-23 15:55:00,31.69,31.71,31.65,31.67,159697.0,30.822,30.8415,30.7831,30.8026,159697.0
2023-05-24 09:30:00,31.75,31.76,31.55,31.57,149176.0,30.8804,30.8901,30.6858,30.7053,149176.0
2023-05-24 09:35:00,31.57,31.64,31.54,31.58,49987.0,30.7053,30.7734,30.6761,30.715,49987.0
2023-05-24 09:40:00,31.57,31.61,31.51,31.55,38895.0,30.7053,30.7442,30.6469,30.6858,38895.0
2023-05-24 09:45:00,31.55,31.62,31.52,31.54,40256.0,30.6858,30.7539,30.6567,30.6761,40256.0
2023-05-24 09:50:00,31.51,31.51,31.4,31.42,52830.0,30.6469,30.6469,30.5399,30.5594,52830.0
2023-05-24 09:55:00,31.41,31.44,31.32,31.32,78395.0,30.5497,30.5789,30.4621,30.4621,78395.0
2023-05-24 10:00:00,31.32,31.33,31.23,31.24,59117.0,30.4621,30.4719,30.3746,30.3843,59117.0
2023-05-24 10:05:00,31.24,31.3,31.21,31.29,46643.0,30.3843,30.4427,30.3552,30.433,46643.0
2023-05-24 10:10:00,31.29,31.31,31.25,31.28,33467.0,30.433,30.4524,30.3941,30.4232,33467.0
2023-05-24 10:15:00,31.28,31.33,31.21,31.21,35679.0,30.4232,30.4719,30.3552,30.3552,35679.0
2023-05-24 10:20:00,31.21,31.22,31.14,31.18,78464.0,30.3552,30.3649,30.2871,30.326,78464.0
2023-05-24 10:25:00,31.18,31.24,31.18,31.23,160084.0,30.326,30.3843,30.326,30.3746,160084.0
2023-05-24 10:30:00,31.23,31.27,31.21,31.26,60755.0,30.3746,30.4135,30.3552,30.4038,60755.0
2023-05-24 10:35:00,31.26,31.35,31.25,31.3,58506.0,30.4038,30.4913,30.3941,30.4427,58506.0
2023-05-24 10:40:00,31.3,31.32,31.27,31.32,47507.0,30.4427,30.4621,30.4135,30.4621,47507.0
2023-05-24 10:45:00,31.32,31.32,31.24,31.24,22230.0,30.4621,30.4621,30.3843,30.3843,22230.0
2023-05-24 10:50:00,31.22,31.24,31.18,31.19,48094.0,30.3649,30.3843,30.326,30.3357,48094.0
2023-05-24 10:55:00,31.19,31.19,31.14,31.16,64506.0,30.3357,30.3357,30.2871,30.3065,64506.0
2023-05-24 11:00:00,31.15,31.16,31.09,31.11,41375.0,30.2968,30.3065,30.2384,30.2579,41375.0
2023-05-24 11:05:00,31.11,31.11,31.06,31.11,20692.0,30.2579,30.2579,30.2093,30.2579,20692.0
2023-05-24 11:10:00,31.11,31.15,31.09,31.12,30398.0,30.2579,30.2968,30.2384,30.2676,30398.0
2023-05-24 11:15:00,31.12,31.16,31.12,31.14,23364.0,30.2676,30.3065,30.2676,30.2871,23364.0
2023-05-24 11:20:00,31.14,31.21,31.13,31.18,38432.0,30.2871,30.3552,30.2773,30.326,38432.0
2023-05-24 11:25:00,31.18,31.22,31.18,31.18,21472.0,30.326,30.3649,30.326,30.326,21472.0
2023-05-24 11:30:00,31.18,31.22,31.17,31.21,54803.0,30.326,30.3649,30.3162,30.3552,54803.0
2023-05-24 11:35:00,31.2,31.26,31.2,31.21,21497.0,30.3454,30.4038,30.3454,30.3552,21497.0
2023-05-24 11:40:00,31.2,31.24,31.18,31.21,17893.0,30.3454,30.3843,30.326,30.3552,17893.0
2023-05-24 11:45:00,31.22,31.24,31.13,31.14,33356.0,30.3649,30.3843,30.2773,30.2871,33356.0
2023-05-24 11:50:00,31.14,31.15,31.04,31.04,76023.0,30.2871,30.2968,30.1898,30.1898,76023.0
2023-05-24 11:55:00,31.04,31.1,31.02,31.1,35414.0,30.1898,30.2482,30.1704,30.2482,35414.0
2023-05-24 12:00:00,31.1,31.13,31.07,31.12,26982.0,30.2482,30.2773,30.219,30.2676,26982.0
2023-05-24 12:05:00,31.13,31.13,31.08,31.09,28745.0,30.2773,30.2773,30.2287,30.2384,28745.0
2023-05-24 12:10:00,31.09,31.09,31.03,31.05,42261.0,30.2384,30.2384,30.1801,30.1995,42261.0
2023-05-24 12:15:00,31.05,31.07,31.03,31.06,21963.0,30.1995,30.219,30.1801,30.2093,21963.0
2023-05-24 12:20:00,31.06,31.06,31.04,31.04,19760.0,30.2093,30.2093,30.1898,30.1898,19760.0
2023-05-24 12:25:00,31.05,31.05,31.02,31.02,20334.0,30.1995,30.1995,30.1704,30.1704,20334.0
2023-05-24 12:30:00,31.03,31.03,30.96,30.97,77192.0,30.1801,30.1801,30.112,30.1217,77192.0
2023-05-24 12:35:00,30.96,31.02,30.96,31.01,20498.0,30.112,30.1704,30.112,30.1606,20498.0
2023-05-24 12:40:00,31.02,31.05,31.02,31.02,61905.0,30.1704,30.1995,30.1704,30.1704,61905.0
2023-05-24 12:45:00,31.02,31.04,30.98,30.99,92552.0,30.1704,30.1898,30.1315,30.1412,92552.0
2023-05-24 12:50:00,30.99,31.03,30.99,31.02,86282.0,30.1412,30.1801,30.1412,30.1704,86282.0
2023-05-24 12:55:00,31.02,31.04,31.0,31.0,33089.0,30.1704,30.1898,30.1509,30.1509,33089.0
2023-05-24 13:00:00,31.0,31.03,30.98,30.99,32325.0,30.1509,30.1801,30.1315,30.1412,32325.0
2023-05-24 13:05:00,30.98,31.02,30.98,31.02,23824.0,30.1315,30.1704,30.1315,30.1704,23824.0
2023-05-24 13:10:00,31.02,31.05,31.0,31.01,29650.0,30.1704,30.1995,30.1509,30.1606,29650.0
2023-05-24 13:15:00,31.01,31.02,30.98,31.01,31079.0,30.1606,30.1704,30.1315,30.1606,31079.0
2023-05-24 13:20:00,31.0,31.05,31.0,31.03,56034.0,30.1509,30.1995,30.1509,30.1801,56034.0
2023-05-24 13:25:00,31.03,31.04,31.02,31.02,14182.0,30.1801,30.1898,30.1704,30.1704,14182.0
2023-05-24 13:30:00,31.03,31.05,31.03,31.05,16831.0,30.1801,30.1995,30.1801,30.1995,16831.0
2023-05-24 13:35:00,31.04,31.05,31.01,31.01,20183.0,30.1898,30.1995,30.1606,30.1606,20183.0
2023-05-24 13:40:00,31.01,31.05,31.01,31.04,23810.0,30.1606,30.1995,30.1606,30.1898,23810.0
2023-05-24 13:45:00,31.04,31.05,31.03,31.04,32995.0,30.1898,30.1995,30.1801,30.1898,32995.0
2023-05-24 13:50:00,31.04,31.05,31.03,31.03,16947.0,30.1898,30.1995,30.1801,30.1801,16947.0
2023-05-24 13:55:00,31.03,31.03,31.01,31.01,12237.0,30.1801,30.1801,30.1606,30.1606,12237.0
2023-05-24 14:00:00,31.0,31.06,30.95,31.0,57891.0,30.1509,30.2093,30.1023,30.1509,57891.0
2023-05-24 14:05:00,31.01,31.03,31.0,31.0,28929.0,30.1606,30.1801,30.1509,30.1509,28929.0
2023-05-24 14:10:00,31.0,31.05,31.0,31.05,21851.0,30.1509,30.1995,30.1509,30.1995,21851.0
2023-05-24 14:15:00,31.05,31.06,31.04,31.04,16901.0,30.1995,30.2093,30.1898,30.1898,16901.0
2023-05-24 14:20:00,31.04,31.05,30.95,30.95,65320.0,30.1898,30.1995,30.1023,30.1023,65320.0
2023-05-24 14:25:00,30.95,30.95,30.93,30.94,39426.0,30.1023,30.1023,30.0828,30.0925,39426.0
2023-05-24 14:30:00,30.94,30.96,30.93,30.95,28921.0,30.0925,30.112,30.0828,30.1023,28921.0
2023-05-24 14:35:00,30.95,30.97,30.94,30.95,25156.0,30.1023,30.1217,30.0925,30.1023,25156.0
2023-05-24 14:40:00,30.95,31.0,30.95,30.99,18857.0,30.1023,30.1509,30.1023,30.1412,18857.0
2023-05-24 14:45:00,30.99,31.0,30.97,30.97,25261.0,30.1412,30.1509,30.1217,30.1217,25261.0
2023-05-24 14:50:00,30.97,30.98,30.91,30.91,42420.0,30.1217,30.1315,30.0634,30.0634,42420.0
2023-05-24 14:55:00,30.91,30.91,30.85,30.85,58805.0,30.0634,30.0634,30.005,30.005,58805.0
2023-05-24 15:00:00,30.85,30.85,30.83,30.83,28125.0,30.005,30.005,29.9856,29.9856,28125.0
2023-05-24 15:05:00,30.83,30.86,30.82,30.82,37282.0,29.9856,30.0147,29.9758,29.9758,37282.0
2023-05-24 15:10:00,30.83,30.84,30.82,30.82,23849.0,29.9856,29.9953,29.9758,29.9758,23849.0
2023-05-24 15:15:00,30.82,30.88,30.82,30.85,34193.0,29.9758,30.0342,29.9758,30.005,34193.0
2023-05-24 15:20:00,30.85,30.91,30.85,30.89,34758.0,30.005,30.0634,30.005,30.0439,34758.0
2023-05-24 15:25:00,30.89,30.95,30.89,30.93,31155.0,30.0439,30.1023,30.0439,30.0828,31155.0
2023-05-24 15:30:00,30.93,30.96,30.93,30.95,33311.0,30.0828,30.112,30.0828,30.1023,33311.0
2023-05-24 15:35:00,30.95,30.98,30.94,30.97,56089.0,30.1023,30.1315,30.0925,30.1217,56089.0
2023-05-24 15:40:00,30.97,30.98,30.93,30.93,37635.0,30.1217,30.1315,30.0828,30.0828,37635.0
2023-05-24 15:45:00,30.94,30.95,30.93,30.95,59737.0,30.0925,30.1023,30.0828,30.1023,59737.0
2023-05-24 15:50:00,30.95,30.96,30.91,30.95,127938.0,30.1023,30.112,30.0634,30.1023,127938.0
2023-05-24 15:55:00,30.95,30.96,30.91,30.91,173632.0,30.1023,30.112,30.0634,30.0634,173632.0
2023-05-25 09:30:00,30.64,30.65,30.44,30.46,324298.0,29.8008,29.8105,29.6062,29.6257,324298.0
2023-05-25 09:35:00,30.46,30.59,30.45,30.48,131725.0,29.6257,29.7521,29.616,29.6451,131725.0
2023-05-25 09:40:00,30.48,30.52,30.45,30.47,68228.0,29.6451,29.6841,29.616,29.6354,68228.0
2023-05-25 09:45:00,30.47,30.58,30.44,30.55,95242.0,29.6354,29.7424,29.6062,29.7132,95242.0
2023-05-25 09:50:00,30.56,30.63,30.56,30.58,77039.0,29.723,29.791,29.723,29.7424,77039.0
2023-05-25 09:55:00,30.6,30.62,30.48,30.5,36403.0,29.7619,29.7813,29.6451,29.6646,36403.0
2023-05-25 10:00:00,30.51,30.61,30.5,30.61,99404.0,29.6743,29.7716,29.6646,29.7716,99404.0
2023-05-25 10:05:00,30.61,30.63,30.57,30.61,60780.0,29.7716,29.791,29.7327,29.7716,60780.0
2023-05-25 10:10:00,30.61,30.61,30.52,30.53,66218.0,29.7716,29.7716,29.6841,29.6938,66218.0
2023-05-25 10:15:00,30.53,30.57,30.52,30.55,35337.0,29.6938,29.7327,29.6841,29.7132,35337.0
2023-05-25 10:20:00,30.56,30.62,30.52,30.6,22814.0,29.723,29.7813,29.6841,29.7619,22814.0
2023-05-25 10:25:00,30.61,30.61,30.47,30.48,26282.0,29.7716,29.7716,29.6354,29.6451,26282.0
2023-05-25 10:30:00,30.47,30.53,30.43,30.52,48555.0,29.6354,29.6938,29.5965,29.6841,48555.0
2023-05-25 10:35:00,30.52,30.56,30.5,30.51,32559.0,29.6841,29.723,29.6646,29.6743,32559.0
2023-05-25 10:40:00,30.51,30.52,30.48,30.5,16389.0,29.6743,29.6841,29.6451,29.6646,16389.0
2023-05-25 10:45:00,30.5,30.51,30.47,30.48,23441.0,29.6646,29.6743,29.6354,29.6451,23441.0
2023-05-25 10:50:00,30.48,30.48,30.45,30.45,15837.0,29.6451,29.6451,29.616,29.616,15837.0
2023-05-25 10:55:00,30.44,30.46,30.43,30.46,22698.0,29.6062,29.6257,29.5965,29.6257,22698.0
2023-05-25 11:00:00,30.46,30.47,30.45,30.46,31378.0,29.6257,29.6354,29.616,29.6257,31378.0
2023-05-25 11:05:00,30.46,30.47,30.45,30.46,28675.0,29.6257,29.6354,29.616,29.6257,28675.0
2023-05-25 11:10:00,30.45,30.46,30.41,30.42,32171.0,29.616,29.6257,29.5771,29.5868,32171.0
2023-05-25 11:15:00,30.42,30.46,30.42,30.45,24799.0,29.5868,29.6257,29.5868,29.616,24799.0
2023-05-25 11:20:00,30.46,30.48,30.43,30.43,21620.0,29.6257,29.6451,29.5965,29.5965,21620.0
2023-05-25 11:25:00,30.43,30.43,30.39,30.41,35258.0,29.5965,29.5965,29.5576,29.5771,35258.0
2023-05-25 11:30:00,30.4,30.4,30.36,30.37,27218.0,29.5673,29.5673,29.5284,29.5382,27218.0
2023-05-25 11:35:00,30.36,30.37,30.33,30.33,35013.0,29.5284,29.5382,29.4993,29.4993,35013.0
2023-05-25 11:40:00,30.32,30.34,30.32,30.33,28167.0,29.4895,29.509,29.4895,29.4993,28167.0
2023-05-25 11:45:00,30.32,30.37,30.31,30.36,41021.0,29.4895,29.5382,29.4798,29.5284,41021.0
2023-05-25 11:50:00,30.36,30.36,30.32,30.34,19859.0,29.5284,29.5284,29.4895,29.509,19859.0
2023-05-25 11:55:00,30.34,30.38,30.34,30.38,22679.0,29.509,29.5479,29.509,29.5479,22679.0
2023-05-25 12:00:00,30.38,30.41,30.38,30.39,21749.0,29.5479,29.5771,29.5479,29.5576,21749.0
2023-05-25 12:05:00,30.39,30.43,30.39,30.42,26973.0,29.5576,29.5965,29.5576,29.5868,26973.0
2023-05-25 12:10:00,30.42,30.42,30.39,30.39,15197.0,29.5868,29.5868,29.5576,29.5576,15197.0
2023-05-25 12:15:00,30.38,30.38,30.35,30.35,20984.0,29.5479,29.5479,29.5187,29.5187,20984.0
2023-05-25 12:20:00,30.36,30.36,30.34,30.34,19104.0,29.5284,29.5284,29.509,29.509,19104.0
2023-05-25 12:25:00,30.34,30.36,30.34,30.36,13606.0,29.509,29.5284,29.509,29.5284,13606.0
2023-05-25 12:30:00,30.37,30.44,30.36,30.44,21558.0,29.5382,29.6062,29.5284,29.6062,21558.0
2023-05-25 12:35:00,30.43,30.43,30.4,30.41,26512.0,29.5965,29.5965,29.5673,29.5771,26512.0
2023-05-25 12:40:00,30.4,30.44,30.4,30.44,68096.0,29.5673,29.6062,29.5673,29.6062,68096.0
2023-05-25 12:45:00,30.44,30.44,30.4,30.4,22897.0,29.6062,29.6062,29.5673,29.5673,22897.0
2023-05-25 12:50:00,30.39,30.39,30.33,30.33,19390.0,29.5576,29.5576,29.4993,29.4993,19390.0
2023-05-25 12:55:00,30.33,30.33,30.3,30.31,41641.0,29.4993,29.4993,29.4701,29.4798,41641.0
2023-05-25 13:00:00,30.31,30.31,30.29,30.29,43214.0,29.4798,29.4798,29.4604,29.4604,43214.0
2023-05-25 13:05:00,30.29,30.3,30.28,30.3,35468.0,29.4604,29.4701,29.4506,29.4701,35468.0
2023-05-25 13:10:00,30.31,30.34,30.31,30.33,32646.0,29.4798,29.509,29.4798,29.4993,32646.0
2023-05-25 13:15:00,30.33,30.36,30.33,30.34,25092.0,29.4993,29.5284,29.4993,29.509,25092.0
2023-05-25 13:20:00,30.34,30.36,30.33,30.34,32899.0,29.509,29.5284,29.4993,29.509,32899.0
2023-05-25 13:25:00,30.33,30.36,30.32,30.35,31474.0,29.4993,29.5284,29.4895,29.5187,31474.0
2023-05-25 13:30:00,30.35,30.36,30.34,30.34,24844.0,29.5187,29.5284,29.509,29.509,24844.0
2023-05-25 13:35:00,30.33,30.33,30.29,30.29,26243.0,29.4993,29.4993,29.4604,29.4604,26243.0
2023-05-25 13:40:00,30.3,30.31,30.29,30.29,66856.0,29.4701,29.4798,29.4604,29.4604,66856.0
2023-05-25 13:45:00,30.3,30.3,30.27,30.29,60701.0,29.4701,29.4701,29.4409,29.4604,60701.0
2023-05-25 13:50:00,30.28,30.31,30.28,30.28,67359.0,29.4506,29.4798,29.4506,29.4506,67359.0
2023-05-25 13:55:00,30.28,30.28,30.23,30.23,58809.0,29.4506,29.4506,29.402,29.402,58809.0
2023-05-25 14:00:00,30.24,30.26,30.2,30.21,43114.0,29.4117,29.4312,29.3728,29.3825,43114.0
2023-05-25 14:05:00,30.21,30.21,30.2,30.2,21558.0,29.3825,29.3825,29.3728,29.3728,21558.0
2023-05-25 14:10:00,30.2,30.21,30.19,30.2,31097.0,29.3728,29.3825,29.3631,29.3728,31097.0
2023-05-25 14:15:00,30.21,30.25,30.21,30.25,30128.0,29.3825,29.4214,29.3825,29.4214,30128.0
2023-05-25 14:20:00,30.24,30.32,30.24,30.31,59497.0,29.4117,29.4895,29.4117,29.4798,59497.0
2023-05-25 14:25:00,30.3,30.34,30.3,30.33,20947.0,29.4701,29.509,29.4701,29.4993,20947.0
2023-05-25 14:30:00,30.32,30.34,30.27,30.29,34733.0,29.4895,29.509,29.4409,29.4604,34733.0
2023-05-25 14:35:00,30.29,30.29,30.22,30.22,22950.0,29.4604,29.4604,29.3923,29.3923,22950.0
2023-05-25 14:40:00,30.21,30.23,30.2,30.21,22371.0,29.3825,29.402,29.3728,29.3825,22371.0
2023-05-25 14:45:00,30.21,30.22,30.18,30.22,48152.0,29.3825,29.3923,29.3534,29.3923,48152.0
2023-05-25 14:50:00,30.21,30.22,30.2,30.21,22113.0,29.3825,29.3923,29.3728,29.3825,22113.0
2023-05-25 14:55:00,30.21,30.23,30.21,30.21,45978.0,29.3825,29.402,29.3825,29.3825,45978.0
2023-05-25 15:00:00,30.2,30.22,30.19,30.19,18942.0,29.3728,29.3923,29.3631,29.3631,18942.0
2023-05-25 15:05:00,30.2,30.23,30.2,30.21,56856.0,29.3728,29.402,29.3728,29.3825,56856.0
2023-05-25 15:10:00,30.21,30.22,30.18,30.18,32271.0,29.3825,29.3923,29.3534,29.3534,32271.0
2023-05-25 15:15:00,30.18,30.2,30.18,30.2,30062.0,29.3534,29.3728,29.3534,29.3728,30062.0
2023-05-25 15:20:00,30.2,30.22,30.2,30.21,33465.0,29.3728,29.3923,29.3728,29.3825,33465.0
2023-05-25 15:25:00,30.21,30.27,30.21,30.23,26911.0,29.3825,29.4409,29.3825,29.402,26911.0
2023-05-25 15:30:00,30.23,30.25,30.21,30.21,25414.0,29.402,29.4214,29.3825,29.3825,25414.0
2023-05-25 15:35:00,30.21,30.23,30.2,30.23,31371.0,29.3825,29.402,29.3728,29.402,31371.0
2023-05-25 15:40:00,30.23,30.3,30.23,30.3,22132.0,29.402,29.4701,29.402,29.4701,22132.0
2023-05-25 15:45:00,30.3,30.32,30.25,30.25,60290.0,29.4701,29.4895,29.4214,29.4214,60290.0
2023-05-25 15:50:00,30.26,30.27,30.24,30.25,54561.0,29.4312,29.4409,29.4117,29.4214,54561.0
2023-05-25 15:55:00,30.25,30.29,30.25,30.29,194903.0,29.4214,29.4604,29.4214,29.4604,194903.0
2023-05-26 09:30:00,30.74,30.79,30.53,30.54,285957.0,29.898,29.9467,29.6938,29.7035,285957.0
2023-05-26 09:35:00,30.55,30.66,30.52,30.6,61600.0,29.7132,29.8202,29.6841,29.7619,61600.0
2023-05-26 09:40:00,30.6,30.75,30.6,30.66,101143.0,29.7619,29.9078,29.7619,29.8202,101143.0
2023-05-26 09:45:00,30.66,30.66,30.59,30.59,66845.0,29.8202,29.8202,29.7521,29.7521,66845.0
2023-05-26 09:50:00,30.59,30.59,30.52,30.54,40983.0,29.7521,29.7521,29.6841,29.7035,40983.0
2023-05-26 09:55:00,30.53,30.54,30.48,30.5,20106.0,29.6938,29.7035,29.6451,29.6646,20106.0
2023-05-26 10:00:00,30.5,30.6,30.48,30.52,68420.0,29.6646,29.7619,29.6451,29.6841,68420.0
2023-05-26 10:05:00,30.52,30.59,30.51,30.56,58957.0,29.6841,29.7521,29.6743,29.723,58957.0
2023-05-26 10:10:00,30.56,30.58,30.53,30.54,16809.0,29.723,29.7424,29.6938,29.7035,16809.0
2023-05-26 10:15:00,30.55,30.63,30.52,30.54,57662.0,29.7132,29.791,29.6841,29.7035,57662.0
2023-05-26 10:20:00,30.54,30.58,30.51,30.57,27753.0,29.7035,29.7424,29.6743,29.7327,27753.0
2023-05-26 10:25:00,30.57,30.68,30.56,30.61,46725.0,29.7327,29.8397,29.723,29.7716,46725.0
2023-05-26 10:30:00,30.61,30.61,30.36,30.37,117446.0,29.7716,29.7716,29.5284,29.5382,117446.0
2023-05-26 10:35:00,30.37,30.39,30.32,30.38,56577.0,29.5382,29.5576,29.4895,29.5479,56577.0
2023-05-26 10:40:00,30.39,30.4,30.29,30.29,41231.0,29.5576,29.5673,29.4604,29.4604,41231.0
2023-05-26 10:45:00,30.29,30.33,30.26,30.32,50470.0,29.4604,29.4993,29.4312,29.4895,50470.0
2023-05-26 10:50:00,30.32,30.32,30.26,30.29,48212.0,29.4895,29.4895,29.4312,29.4604,48212.0
2023-05-26 10:55:00,30.29,30.32,30.29,30.3,44082.0,29.4604,29.4895,29.4604,29.4701,44082.0
2023-05-26 11:00:00,30.3,30.3,30.27,30.29,71562.0,29.4701,29.4701,29.4409,29.4604,71562.0
2023-05-26 11:05:00,30.29,30.31,30.25,30.29,33105.0,29.4604,29.4798,29.4214,29.4604,33105.0
2023-05-26 11:10:00,30.29,30.29,30.16,30.21,110148.0,29.4604,29.4604,29.3339,29.3825,110148.0
2023-05-26 11:15:00,30.2,30.3,30.2,30.27,43478.0,29.3728,29.4701,29.3728,29.4409,43478.0
2023-05-26 11:20:00,30.27,30.3,30.26,30.3,74099.0,29.4409,29.4701,29.4312,29.4701,74099.0
2023-05-26 11:25:00,30.3,30.34,30.29,30.31,23119.0,29.4701,29.509,29.4604,29.4798,23119.0
2023-05-26 11:30:00,30.32,30.36,30.31,30.32,26174.0,29.4895,29.5284,29.4798,29.4895,26174.0
2023-05-26 11:35:00,30.32,30.34,30.3,30.32,19280.0,29.4895,29.509,29.4701,29.4895,19280.0
2023-05-26 11:40:00,30.33,30.34,30.33,30.34,18355.0,29.4993,29.509,29.4993,29.509,18355.0
2023-05-26 11:45:00,30.34,30.44,30.34,30.4,34070.0,29.509,29.6062,29.509,29.5673,34070.0
2023-05-26 11:50:00,30.4,30.41,30.38,30.38,27262.0,29.5673,29.5771,29.5479,29.5479,27262.0
2023-05-26 11:55:00,30.37,30.39,30.37,30.38,9282.0,29.5382,29.5576,29.5382,29.5479,9282.0
2023-05-26 12:00:00,30.38,30.45,30.38,30.45,40133.0,29.5479,29.616,29.5479,29.616,40133.0
2023-05-26 12:05:00,30.45,30.45,30.41,30.41,18900.0,29.616,29.616,29.5771,29.5771,18900.0
2023-05-26 12:10:00,30.42,30.42,30.38,30.39,24460.0,29.5868,29.5868,29.5479,29.5576,24460.0
2023-05-26 12:15:00,30.4,30.41,30.39,30.4,12130.0,29.5673,29.5771,29.5576,29.5673,12130.0
2023-05-26 12:20:00,30.41,30.44,30.39,30.39,18236.0,29.5771,29.6062,29.5576,29.5576,18236.0
2023-05-26 12:25:00,30.4,30.43,30.4,30.42,10326.0,29.5673,29.5965,29.5673,29.5868,10326.0
2023-05-26 12:30:00,30.42,30.43,30.39,30.42,26518.0,29.5868,29.5965,29.5576,29.5868,26518.0
2023-05-26 12:35:00,30.42,30.42,30.39,30.4,15946.0,29.5868,29.5868,29.5576,29.5673,15946.0
2023-05-26 12:40:00,30.4,30.4,30.38,30.39,6447.0,29.5673,29.5673,29.5479,29.5576,6447.0
2023-05-26 12:45:00,30.39,30.4,30.38,30.39,24652.0,29.5576,29.5673,29.5479,29.5576,24652.0
2023-05-26 12:50:00,30.38,30.41,30.36,30.4,29651.0,29.5479,29.5771,29.5284,29.5673,29651.0
2023-05-26 12:55:00,30.38,30.39,30.37,30.39,4051.0,29.5479,29.5576,29.5382,29.5576,4051.0
2023-05-26 13:00:00,30.38,30.39,30.37,30.38,8616.0,29.5479,29.5576,29.5382,29.5479,8616.0
2023-05-26 13:05:00,30.37,30.37,30.34,30.34,9765.0,29.5382,29.5382,29.509,29.509,9765.0
2023-05-26 13:10:00,30.34,30.38,30.33,30.37,21311.0,29.509,29.5479,29.4993,29.5382,21311.0
2023-05-26 13:15:00,30.37,30.38,30.36,30.38,9223.0,29.5382,29.5479,29.5284,29.5479,9223.0
2023-05-26 13:20:00,30.37,30.37,30.34,30.35,36210.0,29.5382,29.5382,29.509,29.5187,36210.0
2023-05-26 13:25:00,30.35,30.36,30.31,30.31,14700.0,29.5187,29.5284,29.4798,29.4798,14700.0
2023-05-26 13:30:00,30.31,30.32,30.28,30.31,39398.0,29.4798,29.4895,29.4506,29.4798,39398.0
2023-05-26 13:35:00,30.32,30.32,30.3,30.31,7654.0,29.4895,29.4895,29.4701,29.4798,7654.0
2023-05-26 13:40:00,30.31,30.31,30.27,30.27,29669.0,29.4798,29.4798,29.4409,29.4409,29669.0
2023-05-26 13:45:00,30.28,30.32,30.28,30.3,24425.0,29.4506,29.4895,29.4506,29.4701,24425.0
2023-05-26 13:50:00,30.3,30.34,30.3,30.34,36745.0,29.4701,29.509,29.4701,29.509,36745.0
2023-05-26 13:55:00,30.35,30.36,30.32,30.34,33768.0,29.5187,29.5284,29.4895,29.509,33768.0
2023-05-26 14:00:00,30.34,30.36,30.34,30.35,9946.0,29.509,29.5284,29.509,29.5187,9946.0
2023-05-26 14:05:00,30.34,30.34,30.31,30.32,4186.0,29.509,29.509,29.4798,29.4895,4186.0
2023-05-26 14:10:00,30.33,30.34,30.33,30.34,7503.0,29.4993,29.509,29.4993,29.509,7503.0
2023-05-26 14:15:00,30.34,30.37,30.34,30.36,6954.0,29.509,29.5382,29.509,29.5284,6954.0
2023-05-26 14:20:00,30.37,30.38,30.34,30.35,20758.0,29.5382,29.5479,29.509,29.5187,20758.0
2023-05-26 14:25:00,30.35,30.36,30.35,30.36,2563.0,29.5187,29.5284,29.5187,29.5284,2563.0
2023-05-26 14:30:00,30.36,30.38,30.36,30.38,8668.0,29.5284,29.5479,29.5284,29.5479,8668.0
2023-05-26 14:35:00,30.38,30.38,30.36,30.36,20943.0,29.5479,29.5479,29.5284,29.5284,20943.0
2023-05-26 14:40:00,30.35,30.36,30.34,30.34,17738.0,29.5187,29.5284,29.509,29.509,17738.0
2023-05-26 14:45:00,30.34,30.34,30.33,30.34,5619.0,29.509,29.509,29.4993,29.509,5619.0
2023-05-26 14:50:00,30.34,30.38,30.32,30.35,27971.0,29.509,29.5479,29.4895,29.5187,27971.0
2023-05-26 14:55:00,30.34,30.38,30.34,30.38,17176.0,29.509,29.5479,29.509,29.5479,17176.0
2023-05-26 15:00:00,30.38,30.39,30.36,30.38,18941.0,29.5479,29.5576,29.5284,29.5479,18941.0
2023-05-26 15:05:00,30.38,30.39,30.36,30.38,23821.0,29.5479,29.5576,29.5284,29.5479,23821.0
2023-05-26 15:10:00,30.37,30.39,30.37,30.39,9545.0,29.5382,29.5576,29.5382,29.5576,9545.0
2023-05-26 15:15:00,30.39,30.39,30.39,30.39,2577.0,29.5576,29.5576,29.5576,29.5576,2577.0
2023-05-26 15:20:00,30.38,30.39,30.36,30.38,27970.0,29.5479,29.5576,29.5284,29.5479,27970.0
2023-05-26 15:25:00,30.38,30.39,30.38,30.39,10916.0,29.5479,29.5576,29.5479,29.5576,10916.0
2023-05-26 15:30:00,30.39,30.39,30.37,30.37,20898.0,29.5576,29.5576,29.5382,29.5382,20898.0
2023-05-26 15:35:00,30.37,30.39,30.34,30.39,37639.0,29.5382,29.5576,29.509,29.5576,37639.0
2023-05-26 15:40:00,30.39,30.43,30.39,30.42,23379.0,29.5576,29.5965,29.5576,29.5868,23379.0
2023-05-26 15:45:00,30.41,30.41,30.35,30.37,127760.0,29.5771,29.5771,29.5187,29.5382,127760.0
2023-05-26 15:50:00,30.37,30.38,30.34,30.38,75650.0,29.5382,29.5479,29.509,29.5479,75650.0
2023-05-26 15:55:00,30.38,30.43,30.37,30.43,91736.0,29.5479,29.5965,29.5382,29.5965,91736.0
2023-05-30 09:30:00,30.45,30.57,30.45,30.47,251481.0,29.616,29.7327,29.616,29.6354,251481.0
2023-05-30 09:35:00,30.47,30.47,30.32,30.38,116140.0,29.6354,29.6354,29.4895,29.5479,116140.0
2023-05-30 09:40:00,30.39,30.5,30.38,30.49,79940.0,29.5576,29.6646,29.5479,29.6549,79940.0
2023-05-30 09:45:00,30.5,30.5,30.39,30.43,58782.0,29.6646,29.6646,29.5576,29.5965,58782.0
2023-05-30 09:50:00,30.42,30.49,30.37,30.48,109646.0,29.5868,29.6549,29.5382,29.6451,109646.0
2023-05-30 09:55:00,30.49,30.5,30.42,30.43,70534.0,29.6549,29.6646,29.5868,29.5965,70534.0
2023-05-30 10:00:00,30.43,30.43,30.27,30.29,112585.0,29.5965,29.5965,29.4409,29.4604,112585.0
2023-05-30 10:05:00,30.3,30.42,30.26,30.41,96464.0,29.4701,29.5868,29.4312,29.5771,96464.0
2023-05-30 10:10:00,30.41,30.43,30.26,30.33,117719.0,29.5771,29.5965,29.4312,29.4993,117719.0
2023-05-30 10:15:00,30.33,30.34,30.17,30.19,72844.0,29.4993,29.509,29.3436,29.3631,72844.0
2023-05-30 10:20:00,30.21,30.23,30.15,30.21,140330.0,29.3825,29.402,29.3242,29.3825,140330.0
2023-05-30 10:25:00,30.21,30.29,30.19,30.27,126429.0,29.3825,29.4604,29.3631,29.4409,126429.0
2023-05-30 10:30:00,30.27,30.36,30.26,30.34,85768.0,29.4409,29.5284,29.4312,29.509,85768.0
2023-05-30 10:35:00,30.34,30.36,30.3,30.3,65089.0,29.509,29.5284,29.4701,29.4701,65089.0
2023-05-30 10:40:00,30.3,30.32,30.16,30.16,115994.0,29.4701,29.4895,29.3339,29.3339,115994.0
2023-05-30 10:45:00,30.16,30.16,30.11,30.14,148153.0,29.3339,29.3339,29.2853,29.3145,148153.0
2023-05-30 10:50:00,30.14,30.23,30.14,30.21,29131.0,29.3145,29.402,29.3145,29.3825,29131.0
2023-05-30 10:55:00,30.21,30.22,30.17,30.18,52363.0,29.3825,29.3923,29.3436,29.3534,52363.0
2023-05-30 11:00:00,30.19,30.21,30.14,30.18,34906.0,29.3631,29.3825,29.3145,29.3534,34906.0
2023-05-30 11:05:00,30.18,30.23,30.17,30.22,51761.0,29.3534,29.402,29.3436,29.3923,51761.0
2023-05-30 11:10:00,30.22,30.23,30.2,30.21,32162.0,29.3923,29.402,29.3728,29.3825,32162.0
2023-05-30 11:15:00,30.21,30.32,30.21,30.31,39322.0,29.3825,29.4895,29.3825,29.4798,39322.0
2023-05-30 11:20:00,30.32,30.36,30.31,30.36,59749.0,29.4895,29.5284,29.4798,29.5284,59749.0
2023-05-30 11:25:00,30.36,30.43,30.34,30.43,161647.0,29.5284,29.5965,29.509,29.5965,161647.0
2023-05-30 11:30:00,30.43,30.55,30.43,30.5,149455.0,29.5965,29.7132,29.5965,29.6646,149455.0
2023-05-30 11:35:00,30.5,30.54,30.48,30.53,86757.0,29.6646,29.7035,29.6451,29.6938,86757.0
2023-05-30 11:40:00,30.53,30.56,30.48,30.48,80080.0,29.6938,29.723,29.6451,29.6451,80080.0
2023-05-30 11:45:00,30.49,30.5,30.47,30.49,42574.0,29.6549,29.6646,29.6354,29.6549,42574.0
2023-05-30 11:50:00,30.49,30.49,30.42,30.42,38817.0,29.6549,29.6549,29.5868,29.5868,38817.0
2023-05-30 11:55:00,30.43,30.48,30.43,30.48,95836.0,29.5965,29.6451,29.5965,29.6451,95836.0
2023-05-30 12:00:00,30.48,30.5,30.47,30.49,62759.0,29.6451,29.6646,29.6354,29.6549,62759.0
2023-05-30 12:05:00,30.5,30.51,30.48,30.49,35449.0,29.6646,29.6743,29.6451,29.6549,35449.0
2023-05-30 12:10:00,30.5,30.5,30.43,30.46,57616.0,29.6646,29.6646,29.5965,29.6257,57616.0
2023-05-30 12:15:00,30.46,30.46,30.39,30.39,45195.0,29.6257,29.6257,29.5576,29.5576,45195.0
2023-05-30 12:20:00,30.39,30.39,30.37,30.37,12530.0,29.5576,29.5576,29.5382,29.5382,12530.0
2023-05-30 12:25:00,30.37,30.39,30.35,30.35,28331.0,29.5382,29.5576,29.5187,29.5187,28331.0
2023-05-30 12:30:00,30.34,30.39,30.34,30.38,22015.0,29.509,29.5576,29.509,29.5479,22015.0
2023-05-30 12:35:00,30.38,30.41,30.36,30.36,16466.0,29.5479,29.5771,29.5284,29.5284,16466.0
2023-05-30 12:40:00,30.36,30.36,30.29,30.3,41954.0,29.5284,29.5284,29.4604,29.4701,41954.0
2023-05-30 12:45:00,30.3,30.3,30.26,30.27,21840.0,29.4701,29.4701,29.4312,29.4409,21840.0
2023-05-30 12:50:00,30.27,30.3,30.27,30.3,17077.0,29.4409,29.4701,29.4409,29.4701,17077.0
2023-05-30 12:55:00,30.3,30.3,30.23,30.23,67120.0,29.4701,29.4701,29.402,29.402,67120.0
2023-05-30 13:00:00,30.23,30.23,30.17,30.17,61394.0,29.402,29.402,29.3436,29.3436,61394.0
2023-05-30 13:05:00,30.18,30.2,30.18,30.2,25283.0,29.3534,29.3728,29.3534,29.3728,25283.0
2023-05-30 13:10:00,30.2,30.23,30.18,30.2,49568.0,29.3728,29.402,29.3534,29.3728,49568.0
2023-05-30 13:15:00,30.21,30.23,30.21,30.22,27933.0,29.3825,29.402,29.3825,29.3923,27933.0
2023-05-30 13:20:00,30.21,30.23,30.2,30.2,19233.0,29.3825,29.402,29.3728,29.3728,19233.0
2023-05-30 13:25:00,30.2,30.2,30.16,30.17,18036.0,29.3728,29.3728,29.3339,29.3436,18036.0
2023-05-30 13:30:00,30.18,30.2,30.17,30.2,30562.0,29.3534,29.3728,29.3436,29.3728,30562.0
2023-05-30 13:35:00,30.2,30.2,30.18,30.2,14690.0,29.3728,29.3728,29.3534,29.3728,14690.0
2023-05-30 13:40:00,30.2,30.2,30.18,30.2,25549.0,29.3728,29.3728,29.3534,29.3728,25549.0
2023-05-30 13:45:00,30.2,30.2,30.17,30.18,23143.0,29.3728,29.3728,29.3436,29.3534,23143.0
2023-05-30 13:50:00,30.19,30.2,30.17,30.18,21420.0,29.3631,29.3728,29.3436,29.3534,21420.0
2023-05-30 13:55:00,30.18,30.2,30.17,30.18,13132.0,29.3534,29.3728,29.3436,29.3534,13132.0
2023-05-30 14:00:00,30.18,30.18,30.16,30.16,24389.0,29.3534,29.3534,29.3339,29.3339,24389.0
2023-05-30 14:05:00,30.16,30.18,30.16,30.16,22790.0,29.3339,29.3534,29.3339,29.3339,22790.0
2023-05-30 14:10:00,30.16,30.17,30.14,30.15,18988.0,29.3339,29.3436,29.3145,29.3242,18988.0
2023-05-30 14:15:00,30.14,30.18,30.14,30.18,18122.0,29.3145,29.3534,29.3145,29.3534,18122.0
2023-05-30 14:20:00,30.19,30.21,30.18,30.19,23277.0,29.3631,29.3825,29.3534,29.3631,23277.0
2023-05-30 14:25:00,30.2,30.2,30.16,30.16,8722.0,29.3728,29.3728,29.3339,29.3339,8722.0
2023-05-30 14:30:00,30.17,30.18,30.13,30.14,22010.0,29.3436,29.3534,29.3047,29.3145,22010.0
2023-05-30 14:35:00,30.14,30.16,30.14,30.16,24922.0,29.3145,29.3339,29.3145,29.3339,24922.0
2023-05-30 14:40:00,30.16,30.18,30.16,30.18,31868.0,29.3339,29.3534,29.3339,29.3534,31868.0
2023-05-30 14:45:00,30.17,30.2,30.16,30.2,24215.0,29.3436,29.3728,29.3339,29.3728,24215.0
2023-05-30 14:50:00,30.21,30.21,30.19,30.19,18361.0,29.3825,29.3825,29.3631,29.3631,18361.0
2023-05-30 14:55:00,30.2,30.2,30.16,30.16,38571.0,29.3728,29.3728,29.3339,29.3339,38571.0
2023-05-30 15:00:00,30.16,30.16,30.14,30.16,34444.0,29.3339,29.3339,29.3145,29.3339,34444.0
2023-05-30 15:05:00,30.16,30.18,30.15,30.18,22354.0,29.3339,29.3534,29.3242,29.3534,22354.0
2023-05-30 15:10:00,30.18,30.2,30.16,30.17,32037.0,29.3534,29.3728,29.3339,29.3436,32037.0
2023-05-30 15:15:00,30.17,30.2,30.16,30.2,28346.0,29.3436,29.3728,29.3339,29.3728,28346.0
2023-05-30 15:20:00,30.19,30.2,30.17,30.17,21132.0,29.3631,29.3728,29.3436,29.3436,21132.0
2023-05-30 15:25:00,30.17,30.18,30.16,30.16,30881.0,29.3436,29.3534,29.3339,29.3339,30881.0
2023-05-30 15:30:00,30.17,30.2,30.17,30.18,42068.0,29.3436,29.3728,29.3436,29.3534,42068.0
2023-05-30 15:35:00,30.18,30.2,30.18,30.2,33611.0,29.3534,29.3728,29.3534,29.3728,33611.0
2023-05-30 15:40:00,30.2,30.21,30.2,30.2,11087.0,29.3728,29.3825,29.3728,29.3728,11087.0
2023-05-30 15:45:00,30.2,30.21,30.19,30.2,52883.0,29.3728,29.3825,29.3631,29.3728,52883.0
2023-05-30 15:50:00,30.21,30.24,30.2,30.2,88909.0,29.3825,29.4117,29.3728,29.3728,88909.0
2023-05-30 15:55:00,30.2,30.23,30.2,30.23,236535.0,29.3728,29.402,29.3728,29.402,236535.0
2023-05-31 09:30:00,30.31,30.42,30.26,30.37,163369.0,29.4798,29.5868,29.4312,29.5382,163369.0
2023-05-31 09:35:00,30.37,30.4,30.34,30.38,52517.0,29.5382,29.5673,29.509,29.5479,52517.0
2023-05-31 09:40:00,30.37,30.68,30.36,30.58,170900.0,29.5382,29.8397,29.5284,29.7424,170900.0
2023-05-31 09:45:00,30.57,30.79,30.57,30.76,156892.0,29.7327,29.9467,29.7327,29.9175,156892.0
2023-05-31 09:50:00,30.77,30.8,30.64,30.66,110643.0,29.9272,29.9564,29.8008,29.8202,110643.0
2023-05-31 09:55:00,30.66,30.68,30.59,30.6,98609.0,29.8202,29.8397,29.7521,29.7619,98609.0
2023-05-31 10:00:00,30.61,30.63,30.39,30.48,308172.0,29.7716,29.791,29.5576,29.6451,308172.0
2023-05-31 10:05:00,30.46,30.61,30.46,30.59,85982.0,29.6257,29.7716,29.6257,29.7521,85982.0
2023-05-31 10:10:00,30.59,30.59,30.46,30.46,29875.0,29.7521,29.7521,29.6257,29.6257,29875.0
2023-05-31 10:15:00,30.45,30.56,30.45,30.54,35047.0,29.616,29.723,29.616,29.7035,35047.0
2023-05-31 10:20:00,30.54,30.68,30.54,30.68,78625.0,29.7035,29.8397,29.7035,29.8397,78625.0
2023-05-31 10:25:00,30.68,30.68,30.61,30.65,43133.0,29.8397,29.8397,29.7716,29.8105,43133.0
2023-05-31 10:30:00,30.66,30.79,30.66,30.75,55506.0,29.8202,29.9467,29.8202,29.9078,55506.0
2023-05-31 10:35:00,30.75,30.89,30.73,30.89,121667.0,29.9078,30.0439,29.8883,30.0439,121667.0
2023-05-31 10:40:00,30.89,30.98,30.84,30.94,141295.0,30.0439,30.1315,29.9953,30.0925,141295.0
2023-05-31 10:45:00,30.94,30.96,30.89,30.89,76541.0,30.0925,30.112,30.0439,30.0439,76541.0
2023-05-31 10:50:00,30.89,30.98,30.84,30.97,180101.0,30.0439,30.1315,29.9953,30.1217,180101.0
2023-05-31 10:55:00,30.97,31.02,30.95,30.95,143614.0,30.1217,30.1704,30.1023,30.1023,143614.0
2023-05-31 11:00:00,30.95,31.02,30.94,31.02,109520.0,30.1023,30.1704,30.0925,30.1704,109520.0
2023-05-31 11:05:00,31.02,31.02,30.95,30.98,79723.0,30.1704,30.1704,30.1023,30.1315,79723.0
2023-05-31 11:10:00,30.98,31.0,30.97,31.0,59247.0,30.1315,30.1509,30.1217,30.1509,59247.0
2023-05-31 11:15:00,31.0,31.11,31.0,31.09,61587.0,30.1509,30.2579,30.1509,30.2384,61587.0
2023-05-31 11:20:00,31.1,31.16,31.1,31.12,87773.0,30.2482,30.3065,30.2482,30.2676,87773.0
2023-05-31 11:25:00,31.11,31.18,31.11,31.14,79490.0,30.2579,30.326,30.2579,30.2871,79490.0
2023-05-31 11:30:00,31.15,31.17,31.07,31.07,65322.0,30.2968,30.3162,30.219,30.219,65322.0
2023-05-31 11:35:00,31.07,31.14,31.07,31.14,70535.0,30.219,30.2871,30.219,30.2871,70535.0
2023-05-31 11:40:00,31.14,31.15,31.11,31.14,97912.0,30.2871,30.2968,30.2579,30.2871,97912.0
2023-05-31 11:45:00,31.14,31.24,31.11,31.22,301045.0,30.2871,30.3843,30.2579,30.3649,301045.0
2023-05-31 11:50:00,31.23,31.23,31.15,31.17,79957.0,30.3746,30.3746,30.2968,30.3162,79957.0
2023-05-31 11:55:00,31.16,31.16,31.05,31.1,71128.0,30.3065,30.3065,30.1995,30.2482,71128.0
2023-05-31 12:00:00,31.09,31.13,31.09,31.13,50530.0,30.2384,30.2773,30.2384,30.2773,50530.0
2023-05-31 12:05:00,31.13,31.18,31.09,31.1,39767.0,30.2773,30.326,30.2384,30.2482,39767.0
2023-05-31 12:10:00,31.1,31.1,30.99,30.99,69368.0,30.2482,30.2482,30.1412,30.1412,69368.0
2023-05-31 12:15:00,30.99,31.0,30.91,30.93,45244.0,30.1412,30.1509,30.0634,30.0828,45244.0
2023-05-31 12:20:00,30.93,30.93,30.91,30.91,38081.0,30.0828,30.0828,30.0634,30.0634,38081.0
2023-05-31 12:25:00,30.91,30.95,30.89,30.95,65129.0,30.0634,30.1023,30.0439,30.1023,65129.0
2023-05-31 12:30:00,30.96,30.98,30.89,30.92,45199.0,30.112,30.1315,30.0439,30.0731,45199.0
2023-05-31 12:35:00,30.92,30.92,30.86,30.86,24251.0,30.0731,30.0731,30.0147,30.0147,24251.0
2023-05-31 12:40:00,30.86,30.93,30.86,30.92,106408.0,30.0147,30.0828,30.0147,30.0731,106408.0
2023-05-31 12:45:00,30.92,30.98,30.92,30.98,84694.0,30.0731,30.1315,30.0731,30.1315,84694.0
2023-05-31 12:50:00,30.98,30.98,30.89,30.9,45326.0,30.1315,30.1315,30.0439,30.0536,45326.0
2023-05-31 12:55:00,30.91,30.95,30.89,30.95,45841.0,30.0634,30.1023,30.0439,30.1023,45841.0
2023-05-31 13:00:00,30.96,30.97,30.95,30.97,13694.0,30.112,30.1217,30.1023,30.1217,13694.0
2023-05-31 13:05:00,30.98,30.98,30.93,30.93,20995.0,30.1315,30.1315,30.0828,30.0828,20995.0
2023-05-31 13:10:00,30.93,30.98,30.93,30.93,22041.0,30.0828,30.1315,30.0828,30.0828,22041.0
2023-05-31 13:15:00,30.93,30.93,30.91,30.91,14900.0,30.0828,30.0828,30.0634,30.0634,14900.0
2023-05-31 13:20:00,30.91,30.91,30.9,30.91,20389.0,30.0634,30.0634,30.0536,30.0634,20389.0
2023-05-31 13:25:00,30.91,30.95,30.91,30.92,41851.0,30.0634,30.1023,30.0634,30.0731,41851.0
2023-05-31 13:30:00,30.92,30.96,30.9,30.95,44673.0,30.0731,30.112,30.0536,30.1023,44673.0
2023-05-31 13:35:00,30.95,31.02,30.95,31.02,30244.0,30.1023,30.1704,30.1023,30.1704,30244.0
2023-05-31 13:40:00,31.02,31.06,31.0,31.05,51320.0,30.1704,30.2093,30.1509,30.1995,51320.0
2023-05-31 13:45:00,31.05,31.09,31.05,31.06,58480.0,30.1995,30.2384,30.1995,30.2093,58480.0
2023-05-31 13:50:00,31.05,31.07,31.04,31.04,24600.0,30.1995,30.219,30.1898,30.1898,24600.0
2023-05-31 13:55:00,31.05,31.05,31.02,31.02,12606.0,30.1995,30.1995,30.1704,30.1704,12606.0
2023-05-31 14:00:00,31.02,31.04,30.98,30.99,26614.0,30.1704,30.1898,30.1315,30.1412,26614.0
2023-05-31 14:05:00,30.99,31.0,30.98,30.98,21482.0,30.1412,30.1509,30.1315,30.1315,21482.0
2023-05-31 14:10:00,30.98,31.02,30.96,31.01,66188.0,30.1315,30.1704,30.112,30.1606,66188.0
2023-05-31 14:15:00,31.02,31.03,30.98,31.01,58852.0,30.1704,30.1801,30.1315,30.1606,58852.0
2023-05-31 14:20:00,31.01,31.03,30.98,30.98,21862.0,30.1606,30.1801,30.1315,30.1315,21862.0
2023-05-31 14:25:00,30.98,30.99,30.95,30.96,35132.0,30.1315,30.1412,30.1023,30.112,35132.0
2023-05-31 14:30:00,30.97,30.97,30.9,30.92,34599.0,30.1217,30.1217,30.0536,30.0731,34599.0
2023-05-31 14:35:00,30.92,30.92,30.86,30.87,46570.0,30.0731,30.0731,30.0147,30.0245,46570.0
2023-05-31 14:40:00,30.88,30.9,30.88,30.89,25811.0,30.0342,30.0536,30.0342,30.0439,25811.0
2023-05-31 14:45:00,30.88,30.89,30.86,30.86,49017.0,30.0342,30.0439,30.0147,30.0147,49017.0
2023-05-31 14:50:00,30.86,30.88,30.85,30.86,28880.0,30.0147,30.0342,30.005,30.0147,28880.0
2023-05-31 14:55:00,30.86,30.86,30.84,30.84,18007.0,30.0147,30.0147,29.9953,29.9953,18007.0
2023-05-31 15:00:00,30.84,30.84,30.8,30.8,23603.0,29.9953,29.9953,29.9564,29.9564,23603.0
2023-05-31 15:05:00,30.8,30.8,30.78,30.8,33984.0,29.9564,29.9564,29.9369,29.9564,33984.0
2023-05-31 15:10:00,30.8,30.83,30.79,30.82,25418.0,29.9564,29.9856,29.9467,29.9758,25418.0
2023-05-31 15:15:00,30.82,30.82,30.79,30.79,46815.0,29.9758,29.9758,29.9467,29.9467,46815.0
2023-05-31 15:20:00,30.8,30.84,30.8,30.84,30729.0,29.9564,29.9953,29.9564,29.9953,30729.0
2023-05-31 15:25:00,30.84,30.84,30.8,30.84,38583.0,29.9953,29.9953,29.9564,29.9953,38583.0
2023-05-31 15:30:00,30.84,30.88,30.83,30.88,33522.0,29.9953,30.0342,29.9856,30.0342,33522.0
2023-05-31 15:35:00,30.88,30.89,30.88,30.88,47515.0,30.0342,30.0439,30.0342,30.0342,47515.0
2023-05-31 15:40:00,30.88,30.89,30.84,30.89,39391.0,30.0342,30.0439,29.9953,30.0439,39391.0
2023-05-31 15:45:00,30.89,30.9,30.86,30.89,79514.0,30.0439,30.0536,30.0147,30.0439,79514.0
2023-05-31 15:50:00,30.89,30.89,30.86,30.86,110116.0,30.0439,30.0439,30.0147,30.0147,110116.0
2023-05-31 15:55:00,30.86,30.93,30.86,30.92,264961.0,30.0147,30.0828,30.0147,30.0731,264961.0
2023-06-01 09:30:00,31.08,31.29,31.04,31.24,221341.0,30.2287,30.433,30.1898,30.3843,221341.0
2023-06-01 09:35:00,31.24,31.3,31.17,31.28,121294.0,30.3843,30.4427,30.3162,30.4232,121294.0
2023-06-01 09:40:00,31.28,31.35,31.2,31.35,106393.0,30.4232,30.4913,30.3454,30.4913,106393.0
2023-06-01 09:45:00,31.34,31.46,31.34,31.41,69836.0,30.4816,30.5983,30.4816,30.5497,69836.0
2023-06-01 09:50:00,31.41,31.43,31.38,31.43,62912.0,30.5497,30.5691,30.5205,30.5691,62912.0
2023-06-01 09:55:00,31.43,31.46,31.39,31.43,35538.0,30.5691,30.5983,30.5302,30.5691,35538.0
2023-06-01 10:00:00,31.43,31.63,31.43,31.5,199734.0,30.5691,30.7636,30.5691,30.6372,199734.0
2023-06-01 10:05:00,31.46,31.46,31.39,31.44,106365.0,30.5983,30.5983,30.5302,30.5789,106365.0
2023-06-01 10:10:00,31.43,31.47,31.4,31.43,59473.0,30.5691,30.608,30.5399,30.5691,59473.0
2023-06-01 10:15:00,31.42,31.44,31.33,31.34,67601.0,30.5594,30.5789,30.4719,30.4816,67601.0
2023-06-01 10:20:00,31.34,31.46,31.32,31.46,67779.0,30.4816,30.5983,30.4621,30.5983,67779.0
2023-06-01 10:25:00,31.46,31.49,31.39,31.42,114129.0,30.5983,30.6275,30.5302,30.5594,114129.0
2023-06-01 10:30:00,31.41,31.51,31.4,31.51,22803.0,30.5497,30.6469,30.5399,30.6469,22803.0
2023-06-01 10:35:00,31.51,31.52,31.45,31.51,130871.0,30.6469,30.6567,30.5886,30.6469,130871.0
2023-06-01 10:40:00,31.5,31.59,31.49,31.58,88789.0,30.6372,30.7247,30.6275,30.715,88789.0
2023-06-01 10:45:00,31.58,31.66,31.58,31.66,72780.0,30.715,30.7928,30.715,30.7928,72780.0
2023-06-01 10:50:00,31.66,31.72,31.61,31.72,87260.0,30.7928,30.8512,30.7442,30.8512,87260.0
2023-06-01 10:55:00,31.72,31.77,31.68,31.7,58551.0,30.8512,30.8998,30.8123,30.8317,58551.0
2023-06-01 11:00:00,31.7,31.77,31.66,31.76,73688.0,30.8317,30.8998,30.7928,30.8901,73688.0
2023-06-01 11:05:00,31.77,31.86,31.76,31.84,82676.0,30.8998,30.9873,30.8901,30.9679,82676.0
2023-06-01 11:10:00,31.84,31.9,31.82,31.9,140818.0,30.9679,31.0263,30.9484,31.0263,140818.0
2023-06-01 11:15:00,31.9,31.98,31.9,31.96,109674.0,31.0263,31.1041,31.0263,31.0846,109674.0
2023-06-01 11:20:00,31.97,32.02,31.96,32.01,118431.0,31.0943,31.143,31.0846,31.1332,118431.0
2023-06-01 11:25:00,32.01,32.1,31.99,32.08,67311.0,31.1332,31.2208,31.1138,31.2013,67311.0
2023-06-01 11:30:00,32.08,32.16,32.06,32.16,139343.0,31.2013,31.2791,31.1819,31.2791,139343.0
2023-06-01 11:35:00,32.17,32.24,32.16,32.24,97774.0,31.2889,31.3569,31.2791,31.3569,97774.0
2023-06-01 11:40:00,32.23,32.27,32.23,32.24,89362.0,31.3472,31.3861,31.3472,31.3569,89362.0
2023-06-01 11:45:00,32.24,32.25,32.16,32.16,67120.0,31.3569,31.3667,31.2791,31.2791,67120.0
2023-06-01 11:50:00,32.16,32.28,32.15,32.28,109752.0,31.2791,31.3958,31.2694,31.3958,109752.0
2023-06-01 11:55:00,32.28,32.28,32.24,32.26,86559.0,31.3958,31.3958,31.3569,31.3764,86559.0
2023-06-01 12:00:00,32.26,32.27,32.16,32.16,53790.0,31.3764,31.3861,31.2791,31.2791,53790.0
2023-06-01 12:05:00,32.16,32.17,32.1,32.16,82643.0,31.2791,31.2889,31.2208,31.2791,82643.0
2023-06-01 12:10:00,32.16,32.22,32.14,32.22,56209.0,31.2791,31.3375,31.2597,31.3375,56209.0
2023-06-01 12:15:00,32.22,32.23,32.17,32.17,31446.0,31.3375,31.3472,31.2889,31.2889,31446.0
2023-06-01 12:20:00,32.15,32.15,32.08,32.1,34106.0,31.2694,31.2694,31.2013,31.2208,34106.0
2023-06-01 12:25:00,32.11,32.15,32.1,32.15,40115.0,31.2305,31.2694,31.2208,31.2694,40115.0
2023-06-01 12:30:00,32.15,32.18,32.13,32.16,29700.0,31.2694,31.2986,31.25,31.2791,29700.0
2023-06-01 12:35:00,32.15,32.15,32.11,32.14,29122.0,31.2694,31.2694,31.2305,31.2597,29122.0
2023-06-01 12:40:00,32.14,32.15,32.11,32.11,12977.0,31.2597,31.2694,31.2305,31.2305,12977.0
2023-06-01 12:45:00,32.11,32.11,32.09,32.09,39657.0,31.2305,31.2305,31.211,31.211,39657.0
2023-06-01 12:50:00,32.09,32.09,32.06,32.08,44263.0,31.211,31.211,31.1819,31.2013,44263.0
2023-06-01 12:55:00,32.09,32.09,32.04,32.04,26816.0,31.211,31.211,31.1624,31.1624,26816.0
2023-06-01 13:00:00,32.03,32.03,31.95,31.95,50697.0,31.1527,31.1527,31.0749,31.0749,50697.0
2023-06-01 13:05:00,31.95,31.99,31.93,31.99,65805.0,31.0749,31.1138,31.0554,31.1138,65805.0
2023-06-01 13:10:00,31.99,32.01,31.96,31.98,26871.0,31.1138,31.1332,31.0846,31.1041,26871.0
2023-06-01 13:15:00,31.98,32.02,31.95,32.0,12766.0,31.1041,31.143,31.0749,31.1235,12766.0
2023-06-01 13:20:00,32.01,32.08,32.0,32.08,19160.0,31.1332,31.2013,31.1235,31.2013,19160.0
2023-06-01 13:25:00,32.08,32.1,32.07,32.1,11089.0,31.2013,31.2208,31.1916,31.2208,11089.0
2023-06-01 13:30:00,32.09,32.09,32.06,32.06,12171.0,31.211,31.211,31.1819,31.1819,12171.0
2023-06-01 13:35:00,32.05,32.08,32.04,32.07,30174.0,31.1721,31.2013,31.1624,31.1916,30174.0
2023-06-01 13:40:00,32.06,32.08,32.05,32.07,18223.0,31.1819,31.2013,31.1721,31.1916,18223.0
2023-06-01 13:45:00,32.06,32.08,32.05,32.06,43900.0,31.1819,31.2013,31.1721,31.1819,43900.0
2023-06-01 13:50:00,32.06,32.1,32.06,32.09,125253.0,31.1819,31.2208,31.1819,31.211,125253.0
2023-06-01 13:55:00,32.09,32.1,32.05,32.09,24699.0,31.211,31.2208,31.1721,31.211,24699.0
2023-06-01 14:00:00,32.09,32.1,32.08,32.1,57055.0,31.211,31.2208,31.2013,31.2208,57055.0
2023-06-01 14:05:00,32.1,32.1,32.06,32.07,25725.0,31.2208,31.2208,31.1819,31.1916,25725.0
2023-06-01 14:10:00,32.07,32.08,32.05,32.05,24755.0,31.1916,31.2013,31.1721,31.1721,24755.0
2023-06-01 14:15:00,32.05,32.05,32.01,32.01,24237.0,31.1721,31.1721,31.1332,31.1332,24237.0
2023-06-01 14:20:00,32.01,32.03,32.01,32.02,15793.0,31.1332,31.1527,31.1332,31.143,15793.0
2023-06-01 14:25:00,32.02,32.02,31.99,32.02,21051.0,31.143,31.143,31.1138,31.143,21051.0
2023-06-01 14:30:00,32.03,32.04,32.0,32.01,14559.0,31.1527,31.1624,31.1235,31.1332,14559.0
2023-06-01 14:35:00,32.01,32.01,31.98,31.98,15757.0,31.1332,31.1332,31.1041,31.1041,15757.0
2023-06-01 14:40:00,31.98,32.01,31.95,32.01,49774.0,31.1041,31.1332,31.0749,31.1332,49774.0
2023-06-01 14:45:00,32.01,32.03,32.0,32.03,38198.0,31.1332,31.1527,31.1235,31.1527,38198.0
2023-06-01 14:50:00,32.02,32.03,32.0,32.01,44939.0,31.143,31.1527,31.1235,31.1332,44939.0
2023-06-01 14:55:00,32.01,32.01,31.96,31.96,18367.0,31.1332,31.1332,31.0846,31.0846,18367.0
2023-06-01 15:00:00,31.96,31.98,31.95,31.95,74642.0,31.0846,31.1041,31.0749,31.0749,74642.0
2023-06-01 15:05:00,31.96,31.98,31.91,31.98,159269.0,31.0846,31.1041,31.036,31.1041,159269.0
2023-06-01 15:10:00,31.98,32.01,31.97,32.0,35646.0,31.1041,31.1332,31.0943,31.1235,35646.0
2023-06-01 15:15:00,32.0,32.01,31.99,32.0,28517.0,31.1235,31.1332,31.1138,31.1235,28517.0
2023-06-01 15:20:00,31.99,32.0,31.96,31.98,45559.0,31.1138,31.1235,31.0846,31.1041,45559.0
2023-06-01 15:25:00,31.97,32.01,31.96,31.99,39243.0,31.0943,31.1332,31.0846,31.1138,39243.0
2023-06-01 15:30:00,31.99,32.05,31.99,32.02,49608.0,31.1138,31.1721,31.1138,31.143,49608.0
2023-06-01 15:35:00,32.01,32.02,32.0,32.02,52492.0,31.1332,31.143,31.1235,31.143,52492.0
2023-06-01 15:40:00,32.02,32.02,31.93,31.95,81400.0,31.143,31.143,31.0554,31.0749,81400.0
2023-06-01 15:45:00,31.95,31.99,31.94,31.95,142285.0,31.0749,31.1138,31.0652,31.0749,142285.0
2023-06-01 15:50:00,31.96,31.98,31.95,31.97,84475.0,31.0846,31.1041,31.0749,31.0943,84475.0
2023-06-01 15:55:00,31.98,32.02,31.95,32.01,323976.0,31.1041,31.143,31.0749,31.1332,323976.0
2023-06-02 09:30:00,32.1,32.25,32.04,32.06,372083.0,31.2208,31.3667,31.1624,31.1819,372083.0
2023-06-02 09:35:00,32.06,32.06,31.84,31.84,133242.0,31.1819,31.1819,30.9679,30.9679,133242.0
2023-06-02 09:40:00,31.83,31.93,31.8,31.91,65241.0,30.9582,31.0554,30.929,31.036,65241.0
2023-06-02 09:45:00,31.93,31.93,31.74,31.76,87305.0,31.0554,31.0554,30.8706,30.8901,87305.0
2023-06-02 09:50:00,31.76,31.84,31.75,31.82,60899.0,30.8901,30.9679,30.8804,30.9484,60899.0
2023-06-02 09:55:00,31.81,31.84,31.67,31.74,161065.0,30.9387,30.9679,30.8026,30.8706,161065.0
2023-06-02 10:00:00,31.74,31.77,31.68,31.69,147558.0,30.8706,30.8998,30.8123,30.822,147558.0
2023-06-02 10:05:00,31.69,31.69,31.6,31.62,42811.0,30.822,30.822,30.7345,30.7539,42811.0
2023-06-02 10:10:00,31.61,31.75,31.59,31.71,65885.0,30.7442,30.8804,30.7247,30.8415,65885.0
2023-06-02 10:15:00,31.71,31.73,31.66,31.68,46915.0,30.8415,30.8609,30.7928,30.8123,46915.0
2023-06-02 10:20:00,31.68,31.74,31.66,31.66,33442.0,30.8123,30.8706,30.7928,30.7928,33442.0
2023-06-02 10:25:00,31.65,31.65,31.57,31.6,93898.0,30.7831,30.7831,30.7053,30.7345,93898.0
2023-06-02 10:30:00,31.61,31.65,31.61,31.64,23125.0,30.7442,30.7831,30.7442,30.7734,23125.0
2023-06-02 10:35:00,31.65,31.78,31.65,31.77,69165.0,30.7831,30.9095,30.7831,30.8998,69165.0
2023-06-02 10:40:00,31.78,31.88,31.77,31.78,76925.0,30.9095,31.0068,30.8998,30.9095,76925.0
2023-06-02 10:45:00,31.77,31.8,31.75,31.77,28726.0,30.8998,30.929,30.8804,30.8998,28726.0
2023-06-02 10:50:00,31.76,31.77,31.7,31.71,53629.0,30.8901,30.8998,30.8317,30.8415,53629.0
2023-06-02 10:55:00,31.7,31.71,31.67,31.7,29738.0,30.8317,30.8415,30.8026,30.8317,29738.0
2023-06-02 11:00:00,31.71,31.73,31.68,31.68,20736.0,30.8415,30.8609,30.8123,30.8123,20736.0
2023-06-02 11:05:00,31.67,31.67,31.63,31.65,23761.0,30.8026,30.8026,30.7636,30.7831,23761.0
2023-06-02 11:10:00,31.64,31.71,31.6,31.7,40514.0,30.7734,30.8415,30.7345,30.8317,40514.0
2023-06-02 11:15:00,31.7,31.72,31.68,31.71,21079.0,30.8317,30.8512,30.8123,30.8415,21079.0
2023-06-02 11:20:00,31.7,31.75,31.68,31.74,18982.0,30.8317,30.8804,30.8123,30.8706,18982.0
2023-06-02 11:25:00,31.75,31.8,31.75,31.79,120143.0,30.8804,30.929,30.8804,30.9193,120143.0
2023-06-02 11:30:00,31.8,31.8,31.75,31.75,18326.0,30.929,30.929,30.8804,30.8804,18326.0
2023-06-02 11:35:00,31.75,31.76,31.72,31.73,26686.0,30.8804,30.8901,30.8512,30.8609,26686.0
2023-06-02 11:40:00,31.73,31.73,31.71,31.73,13802.0,30.8609,30.8609,30.8415,30.8609,13802.0
2023-06-02 11:45:00,31.74,31.77,31.68,31.68,33602.0,30.8706,30.8998,30.8123,30.8123,33602.0
2023-06-02 11:50:00,31.68,31.68,31.62,31.63,44116.0,30.8123,30.8123,30.7539,30.7636,44116.0
2023-06-02 11:55:00,31.64,31.66,31.64,31.66,28012.0,30.7734,30.7928,30.7734,30.7928,28012.0
2023-06-02 12:00:00,31.67,31.69,31.63,31.64,33601.0,30.8026,30.822,30.7636,30.7734,33601.0
2023-06-02 12:05:00,31.64,31.68,31.55,31.55,45697.0,30.7734,30.8123,30.6858,30.6858,45697.0
2023-06-02 12:10:00,31.56,31.56,31.44,31.5,102746.0,30.6956,30.6956,30.5789,30.6372,102746.0
2023-06-02 12:15:00,31.51,31.55,31.51,31.55,22510.0,30.6469,30.6858,30.6469,30.6858,22510.0
2023-06-02 12:20:00,31.55,31.59,31.54,31.59,27021.0,30.6858,30.7247,30.6761,30.7247,27021.0
2023-06-02 12:25:00,31.59,31.64,31.57,31.57,45215.0,30.7247,30.7734,30.7053,30.7053,45215.0
2023-06-02 12:30:00,31.58,31.59,31.54,31.54,33845.0,30.715,30.7247,30.6761,30.6761,33845.0
2023-06-02 12:35:00,31.54,31.54,31.49,31.5,20441.0,30.6761,30.6761,30.6275,30.6372,20441.0
2023-06-02 12:40:00,31.49,31.49,31.4,31.42,65854.0,30.6275,30.6275,30.5399,30.5594,65854.0
2023-06-02 12:45:00,31.41,31.42,31.34,31.37,96545.0,30.5497,30.5594,30.4816,30.5108,96545.0
2023-06-02 12:50:00,31.37,31.39,31.32,31.35,41427.0,30.5108,30.5302,30.4621,30.4913,41427.0
2023-06-02 12:55:00,31.35,31.36,31.34,31.34,47788.0,30.4913,30.501,30.4816,30.4816,47788.0
2023-06-02 13:00:00,31.34,31.38,31.34,31.36,14555.0,30.4816,30.5205,30.4816,30.501,14555.0
2023-06-02 13:05:00,31.36,31.43,31.36,31.4,22021.0,30.501,30.5691,30.501,30.5399,22021.0
2023-06-02 13:10:00,31.4,31.4,31.35,31.35,26520.0,30.5399,30.5399,30.4913,30.4913,26520.0
2023-06-02 13:15:00,31.34,31.36,31.32,31.36,15448.0,30.4816,30.501,30.4621,30.501,15448.0
2023-06-02 13:20:00,31.36,31.36,31.31,31.33,32242.0,30.501,30.501,30.4524,30.4719,32242.0
2023-06-02 13:25:00,31.32,31.36,31.3,31.36,29360.0,30.4621,30.501,30.4427,30.501,29360.0
2023-06-02 13:30:00,31.36,31.4,31.36,31.38,18187.0,30.501,30.5399,30.501,30.5205,18187.0
2023-06-02 13:35:00,31.37,31.37,31.32,31.33,26489.0,30.5108,30.5108,30.4621,30.4719,26489.0
2023-06-02 13:40:00,31.34,31.34,31.31,31.32,22697.0,30.4816,30.4816,30.4524,30.4621,22697.0
2023-06-02 13:45:00,31.32,31.34,31.29,31.29,22349.0,30.4621,30.4816,30.433,30.433,22349.0
2023-06-02 13:50:00,31.29,31.29,31.25,31.26,70050.0,30.433,30.433,30.3941,30.4038,70050.0
2023-06-02 13:55:00,31.27,31.27,31.23,31.23,42709.0,30.4135,30.4135,30.3746,30.3746,42709.0
2023-06-02 14:00:00,31.23,31.23,31.21,31.23,28669.0,30.3746,30.3746,30.3552,30.3746,28669.0
2023-06-02 14:05:00,31.23,31.25,31.21,31.23,57417.0,30.3746,30.3941,30.3552,30.3746,57417.0
2023-06-02 14:10:00,31.22,31.26,31.21,31.26,30007.0,30.3649,30.4038,30.3552,30.4038,30007.0
2023-06-02 14:15:00,31.27,31.29,31.26,31.28,22882.0,30.4135,30.433,30.4038,30.4232,22882.0
2023-06-02 14:20:00,31.28,31.28,31.22,31.25,27827.0,30.4232,30.4232,30.3649,30.3941,27827.0
2023-06-02 14:25:00,31.25,31.28,31.25,31.28,32569.0,30.3941,30.4232,30.3941,30.4232,32569.0
2023-06-02 14:30:00,31.29,31.34,31.28,31.32,31652.0,30.433,30.4816,30.4232,30.4621,31652.0
2023-06-02 14:35:00,31.33,31.37,31.32,31.37,19969.0,30.4719,30.5108,30.4621,30.5108,19969.0
2023-06-02 14:40:00,31.37,31.38,31.34,31.34,10283.0,30.5108,30.5205,30.4816,30.4816,10283.0
2023-06-02 14:45:00,31.35,31.36,31.32,31.32,20351.0,30.4913,30.501,30.4621,30.4621,20351.0
2023-06-02 14:50:00,31.32,31.34,31.3,31.31,30290.0,30.4621,30.4816,30.4427,30.4524,30290.0
2023-06-02 14:55:00,31.32,31.32,31.29,31.32,20668.0,30.4621,30.4621,30.433,30.4621,20668.0
2023-06-02 15:00:00,31.32,31.34,31.3,31.32,26222.0,30.4621,30.4816,30.4427,30.4621,26222.0
2023-06-02 15:05:00,31.32,31.32,31.27,31.27,43189.0,30.4621,30.4621,30.4135,30.4135,43189.0
2023-06-02 15:10:00,31.27,31.31,31.27,31.3,35804.0,30.4135,30.4524,30.4135,30.4427,35804.0
2023-06-02 15:15:00,31.3,31.34,31.29,31.34,39702.0,30.4427,30.4816,30.433,30.4816,39702.0
2023-06-02 15:20:00,31.34,31.36,31.31,31.34,27460.0,30.4816,30.501,30.4524,30.4816,27460.0
2023-06-02 15:25:00,31.33,31.34,31.31,31.32,37025.0,30.4719,30.4816,30.4524,30.4621,37025.0
2023-06-02 15:30:00,31.32,31.34,31.32,31.32,22663.0,30.4621,30.4816,30.4621,30.4621,22663.0
2023-06-02 15:35:00,31.32,31.34,31.32,31.34,21380.0,30.4621,30.4816,30.4621,30.4816,21380.0
2023-06-02 15:40:00,31.34,31.36,31.34,31.34,60318.0,30.4816,30.501,30.4816,30.4816,60318.0
2023-06-02 15:45:00,31.34,31.43,31.34,31.43,166688.0,30.4816,30.5691,30.4816,30.5691,166688.0
2023-06-02 15:50:00,31.42,31.45,31.4,31.4,89200.0,30.5594,30.5886,30.5399,30.5399,89200.0
2023-06-02 15:55:00,31.41,31.46,31.4,31.42,228534.0,30.5497,30.5983,30.5399,30.5594,228534.0
2023-06-05 09:30:00,31.26,31.39,31.26,31.32,305645.0,30.4038,30.5302,30.4038,30.4621,305645.0
2023-06-05 09:35:00,31.32,31.35,31.25,31.3,94311.0,30.4621,30.4913,30.3941,30.4427,94311.0
2023-06-05 09:40:00,31.3,31.3,31.23,31.26,51718.0,30.4427,30.4427,30.3746,30.4038,51718.0
2023-06-05 09:45:00,31.24,31.32,31.24,31.28,73239.0,30.3843,30.4621,30.3843,30.4232,73239.0
2023-06-05 09:50:00,31.28,31.29,31.23,31.24,37707.0,30.4232,30.433,30.3746,30.3843,37707.0
2023-06-05 09:55:00,31.29,31.35,31.26,31.27,34959.0,30.433,30.4913,30.4038,30.4135,34959.0
2023-06-05 10:00:00,31.28,31.66,31.28,31.6,202992.0,30.4232,30.7928,30.4232,30.7345,202992.0
2023-06-05 10:05:00,31.6,31.7,31.59,31.61,98010.0,30.7345,30.8317,30.7247,30.7442,98010.0
2023-06-05 10:10:00,31.62,31.64,31.51,31.57,62628.0,30.7539,30.7734,30.6469,30.7053,62628.0
2023-06-05 10:15:00,31.59,31.66,31.54,31.54,83276.0,30.7247,30.7928,30.6761,30.6761,83276.0
2023-06-05 10:20:00,31.54,31.59,31.53,31.58,42416.0,30.6761,30.7247,30.6664,30.715,42416.0
2023-06-05 10:25:00,31.6,31.65,31.57,31.62,36865.0,30.7345,30.7831,30.7053,30.7539,36865.0
2023-06-05 10:30:00,31.63,31.64,31.55,31.58,44983.0,30.7636,30.7734,30.6858,30.715,44983.0
2023-06-05 10:35:00,31.59,31.61,31.54,31.61,21615.0,30.7247,30.7442,30.6761,30.7442,21615.0
2023-06-05 10:40:00,31.62,31.66,31.58,31.66,25657.0,30.7539,30.7928,30.715,30.7928,25657.0
2023-06-05 10:45:00,31.67,31.67,31.62,31.65,44869.0,30.8026,30.8026,30.7539,30.7831,44869.0
2023-06-05 10:50:00,31.65,31.65,31.59,31.64,48236.0,30.7831,30.7831,30.7247,30.7734,48236.0
2023-06-05 10:55:00,31.63,31.69,31.62,31.68,16619.0,30.7636,30.822,30.7539,30.8123,16619.0
2023-06-05 11:00:00,31.68,31.73,31.68,31.72,37983.0,30.8123,30.8609,30.8123,30.8512,37983.0
2023-06-05 11:05:00,31.72,31.72,31.62,31.62,22980.0,30.8512,30.8512,30.7539,30.7539,22980.0
2023-06-05 11:10:00,31.62,31.64,31.59,31.64,30036.0,30.7539,30.7734,30.7247,30.7734,30036.0
2023-06-05 11:15:00,31.64,31.65,31.62,31.63,23524.0,30.7734,30.7831,30.7539,30.7636,23524.0
2023-06-05 11:20:00,31.63,31.68,31.63,31.68,12382.0,30.7636,30.8123,30.7636,30.8123,12382.0
2023-06-05 11:25:00,31.68,31.7,31.63,31.63,27373.0,30.8123,30.8317,30.7636,30.7636,27373.0
2023-06-05 11:30:00,31.63,31.64,31.6,31.6,39434.0,30.7636,30.7734,30.7345,30.7345,39434.0
2023-06-05 11:35:00,31.61,31.61,31.57,31.61,34392.0,30.7442,30.7442,30.7053,30.7442,34392.0
2023-06-05 11:40:00,31.63,31.68,31.63,31.68,33168.0,30.7636,30.8123,30.7636,30.8123,33168.0
2023-06-05 11:45:00,31.68,31.7,31.65,31.65,42789.0,30.8123,30.8317,30.7831,30.7831,42789.0
2023-06-05 11:50:00,31.65,31.66,31.64,31.66,13793.0,30.7831,30.7928,30.7734,30.7928,13793.0
2023-06-05 11:55:00,31.66,31.68,31.65,31.68,11685.0,30.7928,30.8123,30.7831,30.8123,11685.0
2023-06-05 12:00:00,31.68,31.73,31.67,31.73,34629.0,30.8123,30.8609,30.8026,30.8609,34629.0
2023-06-05 12:05:00,31.74,31.77,31.73,31.73,23655.0,30.8706,30.8998,30.8609,30.8609,23655.0
2023-06-05 12:10:00,31.74,31.74,31.71,31.72,18314.0,30.8706,30.8706,30.8415,30.8512,18314.0
2023-06-05 12:15:00,31.73,31.74,31.7,31.7,14287.0,30.8609,30.8706,30.8317,30.8317,14287.0
2023-06-05 12:20:00,31.7,31.7,31.67,31.68,7945.0,30.8317,30.8317,30.8026,30.8123,7945.0
2023-06-05 12:25:00,31.68,31.68,31.64,31.64,13029.0,30.8123,30.8123,30.7734,30.7734,13029.0
2023-06-05 12:30:00,31.66,31.66,31.63,31.63,4636.0,30.7928,30.7928,30.7636,30.7636,4636.0
2023-06-05 12:35:00,31.64,31.66,31.64,31.65,8950.0,30.7734,30.7928,30.7734,30.7831,8950.0
2023-06-05 12:40:00,31.65,31.66,31.57,31.58,91547.0,30.7831,30.7928,30.7053,30.715,91547.0
2023-06-05 12:45:00,31.58,31.63,31.57,31.63,9881.0,30.715,30.7636,30.7053,30.7636,9881.0
2023-06-05 12:50:00,31.63,31.66,31.63,31.66,5283.0,30.7636,30.7928,30.7636,30.7928,5283.0
2023-06-05 12:55:00,31.66,31.7,31.66,31.69,45529.0,30.7928,30.8317,30.7928,30.822,45529.0
2023-06-05 13:00:00,31.69,31.7,31.64,31.64,9770.0,30.822,30.8317,30.7734,30.7734,9770.0
2023-06-05 13:05:00,31.64,31.64,31.63,31.64,4494.0,30.7734,30.7734,30.7636,30.7734,4494.0
2023-06-05 13:10:00,31.64,31.68,31.64,31.68,17724.0,30.7734,30.8123,30.7734,30.8123,17724.0
2023-06-05 13:15:00,31.68,31.7,31.68,31.68,8848.0,30.8123,30.8317,30.8123,30.8123,8848.0
2023-06-05 13:20:00,31.69,31.7,31.66,31.66,12363.0,30.822,30.8317,30.7928,30.7928,12363.0
2023-06-05 13:25:00,31.66,31.66,31.63,31.64,6705.0,30.7928,30.7928,30.7636,30.7734,6705.0
2023-06-05 13:30:00,31.65,31.66,31.63,31.65,6180.0,30.7831,30.7928,30.7636,30.7831,6180.0
2023-06-05 13:35:00,31.65,31.66,31.65,31.65,6695.0,30.7831,30.7928,30.7831,30.7831,6695.0
2023-06-05 13:40:00,31.66,31.7,31.65,31.66,59981.0,30.7928,30.8317,30.7831,30.7928,59981.0
2023-06-05 13:45:00,31.67,31.68,31.66,31.68,22645.0,30.8026,30.8123,30.7928,30.8123,22645.0
2023-06-05 13:50:00,31.68,31.72,31.68,31.72,16926.0,30.8123,30.8512,30.8123,30.8512,16926.0
2023-06-05 13:55:00,31.72,31.73,31.72,31.73,11615.0,30.8512,30.8609,30.8512,30.8609,11615.0
2023-06-05 14:00:00,31.73,31.74,31.72,31.72,5804.0,30.8609,30.8706,30.8512,30.8512,5804.0
2023-06-05 14:05:00,31.72,31.72,31.69,31.69,4178.0,30.8512,30.8512,30.822,30.822,4178.0
2023-06-05 14:10:00,31.7,31.7,31.69,31.7,9577.0,30.8317,30.8317,30.822,30.8317,9577.0
2023-06-05 14:15:00,31.7,31.75,31.7,31.73,13544.0,30.8317,30.8804,30.8317,30.8609,13544.0
2023-06-05 14:20:00,31.73,31.73,31.69,31.7,9313.0,30.8609,30.8609,30.822,30.8317,9313.0
2023-06-05 14:25:00,31.69,31.7,31.68,31.69,6793.0,30.822,30.8317,30.8123,30.822,6793.0
2023-06-05 14:30:00,31.7,31.71,31.68,31.71,10212.0,30.8317,30.8415,30.8123,30.8415,10212.0
2023-06-05 14:35:00,31.71,31.72,31.68,31.69,7910.0,30.8415,30.8512,30.8123,30.822,7910.0
2023-06-05 14:40:00,31.7,31.7,31.66,31.68,7842.0,30.8317,30.8317,30.7928,30.8123,7842.0
2023-06-05 14:45:00,31.68,31.7,31.67,31.7,18622.0,30.8123,30.8317,30.8026,30.8317,18622.0
2023-06-05 14:50:00,31.71,31.71,31.7,31.71,8428.0,30.8415,30.8415,30.8317,30.8415,8428.0
2023-06-05 14:55:00,31.71,31.71,31.67,31.67,10187.0,30.8415,30.8415,30.8026,30.8026,10187.0
2023-06-05 15:00:00,31.68,31.68,31.64,31.65,23433.0,30.8123,30.8123,30.7734,30.7831,23433.0
2023-06-05 15:05:00,31.64,31.64,31.61,31.62,13607.0,30.7734,30.7734,30.7442,30.7539,13607.0
2023-06-05 15:10:00,31.62,31.64,31.59,31.63,18321.0,30.7539,30.7734,30.7247,30.7636,18321.0
2023-06-05 15:15:00,31.62,31.64,31.62,31.62,8399.0,30.7539,30.7734,30.7539,30.7539,8399.0
2023-06-05 15:20:00,31.62,31.63,31.61,31.61,9505.0,30.7539,30.7636,30.7442,30.7442,9505.0
2023-06-05 15:25:00,31.61,31.65,31.6,31.64,17220.0,30.7442,30.7831,30.7345,30.7734,17220.0
2023-06-05 15:30:00,31.64,31.66,31.63,31.63,16219.0,30.7734,30.7928,30.7636,30.7636,16219.0
2023-06-05 15:35:00,31.63,31.63,31.59,31.62,24674.0,30.7636,30.7636,30.7247,30.7539,24674.0
2023-06-05 15:40:00,31.61,31.63,31.59,31.62,66968.0,30.7442,30.7636,30.7247,30.7539,66968.0
2023-06-05 15:45:00,31.61,31.63,31.58,31.6,52911.0,30.7442,30.7636,30.715,30.7345,52911.0
2023-06-05 15:50:00,31.6,31.6,31.58,31.59,25743.0,30.7345,30.7345,30.715,30.7247,25743.0
2023-06-05 15:55:00,31.58,31.59,31.55,31.56,77287.0,30.715,30.7247,30.6858,30.6956,77287.0
2023-06-06 09:30:00,31.65,31.69,31.55,31.58,139937.0,30.7831,30.822,30.6858,30.715,139937.0
2023-06-06 09:35:00,31.58,31.58,31.35,31.35,51426.0,30.715,30.715,30.4913,30.4913,51426.0
2023-06-06 09:40:00,31.37,31.4,31.3,31.39,36682.0,30.5108,30.5399,30.4427,30.5302,36682.0
2023-06-06 09:45:00,31.39,31.41,31.33,31.33,19050.0,30.5302,30.5497,30.4719,30.4719,19050.0
2023-06-06 09:50:00,31.34,31.4,31.26,31.26,50891.0,30.4816,30.5399,30.4038,30.4038,50891.0
2023-06-06 09:55:00,31.25,31.33,31.24,31.31,22557.0,30.3941,30.4719,30.3843,30.4524,22557.0
2023-06-06 10:00:00,31.31,31.34,31.28,31.31,60599.0,30.4524,30.4816,30.4232,30.4524,60599.0
2023-06-06 10:05:00,31.31,31.43,31.3,31.42,27388.0,30.4524,30.5691,30.4427,30.5594,27388.0
2023-06-06 10:10:00,31.43,31.45,31.35,31.35,62680.0,30.5691,30.5886,30.4913,30.4913,62680.0
2023-06-06 10:15:00,31.36,31.44,31.35,31.44,7601.0,30.501,30.5789,30.4913,30.5789,7601.0
2023-06-06 10:20:00,31.44,31.48,31.42,31.42,15224.0,30.5789,30.6178,30.5594,30.5594,15224.0
2023-06-06 10:25:00,31.42,31.44,31.38,31.38,36237.0,30.5594,30.5789,30.5205,30.5205,36237.0
2023-06-06 10:30:00,31.38,31.38,31.32,31.35,37777.0,30.5205,30.5205,30.4621,30.4913,37777.0
2023-06-06 10:35:00,31.34,31.35,31.3,31.31,23688.0,30.4816,30.4913,30.4427,30.4524,23688.0
2023-06-06 10:40:00,31.31,31.33,31.27,31.28,25796.0,30.4524,30.4719,30.4135,30.4232,25796.0
2023-06-06 10:45:00,31.28,31.39,31.28,31.38,15967.0,30.4232,30.5302,30.4232,30.5205,15967.0
2023-06-06 10:50:00,31.38,31.39,31.35,31.38,7027.0,30.5205,30.5302,30.4913,30.5205,7027.0
2023-06-06 10:55:00,31.37,31.41,31.34,31.41,20502.0,30.5108,30.5497,30.4816,30.5497,20502.0
2023-06-06 11:00:00,31.41,31.41,31.34,31.38,22386.0,30.5497,30.5497,30.4816,30.5205,22386.0
2023-06-06 11:05:00,31.39,31.42,31.38,31.42,8464.0,30.5302,30.5594,30.5205,30.5594,8464.0
2023-06-06 11:10:00,31.41,31.43,31.37,31.41,24078.0,30.5497,30.5691,30.5108,30.5497,24078.0
2023-06-06 11:15:00,31.41,31.41,31.39,31.39,19125.0,30.5497,30.5497,30.5302,30.5302,19125.0
2023-06-06 11:20:00,31.36,31.36,31.31,31.33,23650.0,30.501,30.501,30.4524,30.4719,23650.0
2023-06-06 11:25:00,31.33,31.38,31.33,31.37,21359.0,30.4719,30.5205,30.4719,30.5108,21359.0
2023-06-06 11:30:00,31.37,31.39,31.34,31.36,20408.0,30.5108,30.5302,30.4816,30.501,20408.0
2023-06-06 11:35:00,31.36,31.4,31.35,31.37,13545.0,30.501,30.5399,30.4913,30.5108,13545.0
2023-06-06 11:40:00,31.37,31.45,31.37,31.44,12282.0,30.5108,30.5886,30.5108,30.5789,12282.0
2023-06-06 11:45:00,31.45,31.48,31.44,31.46,40438.0,30.5886,30.6178,30.5789,30.5983,40438.0
2023-06-06 11:50:00,31.46,31.46,31.42,31.44,8586.0,30.5983,30.5983,30.5594,30.5789,8586.0
2023-06-06 11:55:00,31.43,31.43,31.4,31.41,28209.0,30.5691,30.5691,30.5399,30.5497,28209.0
2023-06-06 12:00:00,31.42,31.44,31.41,31.43,19018.0,30.5594,30.5789,30.5497,30.5691,19018.0
2023-06-06 12:05:00,31.43,31.47,31.43,31.44,39065.0,30.5691,30.608,30.5691,30.5789,39065.0
2023-06-06 12:10:00,31.44,31.44,31.39,31.39,29326.0,30.5789,30.5789,30.5302,30.5302,29326.0
2023-06-06 12:15:00,31.39,31.39,31.36,31.37,10580.0,30.5302,30.5302,30.501,30.5108,10580.0
2023-06-06 12:20:00,31.37,31.39,31.36,31.36,20680.0,30.5108,30.5302,30.501,30.501,20680.0
2023-06-06 12:25:00,31.36,31.36,31.34,31.34,15774.0,30.501,30.501,30.4816,30.4816,15774.0
2023-06-06 12:30:00,31.35,31.38,31.35,31.36,12259.0,30.4913,30.5205,30.4913,30.501,12259.0
2023-06-06 12:35:00,31.36,31.39,31.36,31.39,13073.0,30.501,30.5302,30.501,30.5302,13073.0
2023-06-06 12:40:00,31.38,31.41,31.38,31.41,19243.0,30.5205,30.5497,30.5205,30.5497,19243.0
2023-06-06 12:45:00,31.41,31.43,31.41,31.43,7806.0,30.5497,30.5691,30.5497,30.5691,7806.0
2023-06-06 12:50:00,31.43,31.45,31.43,31.45,17995.0,30.5691,30.5886,30.5691,30.5886,17995.0
2023-06-06 12:55:00,31.45,31.49,31.44,31.48,26035.0,30.5886,30.6275,30.5789,30.6178,26035.0
2023-06-06 13:00:00,31.48,31.49,31.46,31.46,15515.0,30.6178,30.6275,30.5983,30.5983,15515.0
2023-06-06 13:05:00,31.47,31.47,31.46,31.47,9572.0,30.608,30.608,30.5983,30.608,9572.0
2023-06-06 13:10:00,31.47,31.49,31.47,31.48,1904.0,30.608,30.6275,30.608,30.6178,1904.0
2023-06-06 13:15:00,31.48,31.48,31.47,31.47,12214.0,30.6178,30.6178,30.608,30.608,12214.0
2023-06-06 13:20:00,31.48,31.48,31.46,31.47,11444.0,30.6178,30.6178,30.5983,30.608,11444.0
2023-06-06 13:25:00,31.48,31.49,31.47,31.47,14118.0,30.6178,30.6275,30.608,30.608,14118.0
2023-06-06 13:30:00,31.46,31.46,31.44,31.46,10885.0,30.5983,30.5983,30.5789,30.5983,10885.0
2023-06-06 13:35:00,31.47,31.48,31.47,31.48,6956.0,30.608,30.6178,30.608,30.6178,6956.0
2023-06-06 13:40:00,31.48,31.48,31.47,31.47,2007.0,30.6178,30.6178,30.608,30.608,2007.0
2023-06-06 13:45:00,31.47,31.47,31.45,31.45,5134.0,30.608,30.608,30.5886,30.5886,5134.0
2023-06-06 13:50:00,31.46,31.48,31.46,31.47,9017.0,30.5983,30.6178,30.5983,30.608,9017.0
2023-06-06 13:55:00,31.47,31.47,31.44,31.47,12208.0,30.608,30.608,30.5789,30.608,12208.0
2023-06-06 14:00:00,31.47,31.48,31.45,31.46,8598.0,30.608,30.6178,30.5886,30.5983,8598.0
2023-06-06 14:05:00,31.46,31.46,31.42,31.42,12686.0,30.5983,30.5983,30.5594,30.5594,12686.0
2023-06-06 14:10:00,31.42,31.43,31.41,31.43,8904.0,30.5594,30.5691,30.5497,30.5691,8904.0
2023-06-06 14:15:00,31.43,31.45,31.43,31.45,1540.0,30.5691,30.5886,30.5691,30.5886,1540.0
2023-06-06 14:20:00,31.44,31.44,31.44,31.44,3061.0,30.5789,30.5789,30.5789,30.5789,3061.0
2023-06-06 14:25:00,31.43,31.43,31.41,31.42,21423.0,30.5691,30.5691,30.5497,30.5594,21423.0
2023-06-06 14:30:00,31.43,31.44,31.42,31.44,5700.0,30.5691,30.5789,30.5594,30.5789,5700.0
2023-06-06 14:35:00,31.45,31.46,31.45,31.45,8327.0,30.5886,30.5983,30.5886,30.5886,8327.0
2023-06-06 14:40:00,31.46,31.5,31.46,31.48,11439.0,30.5983,30.6372,30.5983,30.6178,11439.0
2023-06-06 14:45:00,31.49,31.5,31.48,31.5,6018.0,30.6275,30.6372,30.6178,30.6372,6018.0
2023-06-06 14:50:00,31.5,31.5,31.49,31.49,11027.0,30.6372,30.6372,30.6275,30.6275,11027.0
2023-06-06 14:55:00,31.48,31.49,31.48,31.48,8858.0,30.6178,30.6275,30.6178,30.6178,8858.0
2023-06-06 15:00:00,31.49,31.5,31.49,31.5,19266.0,30.6275,30.6372,30.6275,30.6372,19266.0
2023-06-06 15:05:00,31.5,31.52,31.5,31.52,11211.0,30.6372,30.6567,30.6372,30.6567,11211.0
2023-06-06 15:10:00,31.52,31.52,31.5,31.5,23043.0,30.6567,30.6567,30.6372,30.6372,23043.0
2023-06-06 15:15:00,31.51,31.53,31.51,31.52,6043.0,30.6469,30.6664,30.6469,30.6567,6043.0
2023-06-06 15:20:00,31.52,31.54,31.52,31.54,10244.0,30.6567,30.6761,30.6567,30.6761,10244.0
2023-06-06 15:25:00,31.54,31.56,31.53,31.55,25471.0,30.6761,30.6956,30.6664,30.6858,25471.0
2023-06-06 15:30:00,31.55,31.57,31.55,31.55,19678.0,30.6858,30.7053,30.6858,30.6858,19678.0
2023-06-06 15:35:00,31.55,31.58,31.55,31.55,27972.0,30.6858,30.715,30.6858,30.6858,27972.0
2023-06-06 15:40:00,31.55,31.57,31.55,31.55,30179.0,30.6858,30.7053,30.6858,30.6858,30179.0
2023-06-06 15:45:00,31.55,31.57,31.55,31.57,33085.0,30.6858,30.7053,30.6858,30.7053,33085.0
2023-06-06 15:50:00,31.57,31.62,31.57,31.62,39326.0,30.7053,30.7539,30.7053,30.7539,39326.0
2023-06-06 15:55:00,31.62,31.65,31.61,31.64,138462.0,30.7539,30.7831,30.7442,30.7734,138462.0
2023-06-07 09:30:00,31.7,31.7,31.62,31.65,110100.0,30.8317,30.8317,30.7539,30.7831,110100.0
2023-06-07 09:35:00,31.65,31.78,31.63,31.72,40827.0,30.7831,30.9095,30.7636,30.8512,40827.0
2023-06-07 09:40:00,31.73,31.89,31.73,31.87,31696.0,30.8609,31.0165,30.8609,30.9971,31696.0
2023-06-07 09:45:00,31.88,31.98,31.86,31.96,65280.0,31.0068,31.1041,30.9873,31.0846,65280.0
2023-06-07 09:50:00,31.96,32.13,31.95,32.13,72643.0,31.0846,31.25,31.0749,31.25,72643.0
2023-06-07 09:55:00,32.13,32.23,32.13,32.16,54149.0,31.25,31.3472,31.25,31.2791,54149.0
2023-06-07 10:00:00,32.15,32.17,32.03,32.04,86891.0,31.2694,31.2889,31.1527,31.1624,86891.0
2023-06-07 10:05:00,32.04,32.13,31.98,31.98,35963.0,31.1624,31.25,31.1041,31.1041,35963.0
2023-06-07 10:10:00,31.99,32.04,31.95,31.96,57339.0,31.1138,31.1624,31.0749,31.0846,57339.0
2023-06-07 10:15:00,31.97,31.98,31.89,31.89,52759.0,31.0943,31.1041,31.0165,31.0165,52759.0
2023-06-07 10:20:00,31.9,31.92,31.76,31.77,32761.0,31.0263,31.0457,30.8901,30.8998,32761.0
2023-06-07 10:25:00,31.77,31.77,31.65,31.65,36094.0,30.8998,30.8998,30.7831,30.7831,36094.0
2023-06-07 10:30:00,31.65,31.73,31.64,31.65,51351.0,30.7831,30.8609,30.7734,30.7831,51351.0
2023-06-07 10:35:00,31.65,31.66,31.53,31.53,69120.0,30.7831,30.7928,30.6664,30.6664,69120.0
2023-06-07 10:40:00,31.53,31.58,31.49,31.57,97480.0,30.6664,30.715,30.6275,30.7053,97480.0
2023-06-07 10:45:00,31.57,31.6,31.56,31.57,29886.0,30.7053,30.7345,30.6956,30.7053,29886.0
2023-06-07 10:50:00,31.58,31.63,31.55,31.62,40579.0,30.715,30.7636,30.6858,30.7539,40579.0
2023-06-07 10:55:00,31.62,31.65,31.61,31.64,14343.0,30.7539,30.7831,30.7442,30.7734,14343.0
2023-06-07 11:00:00,31.63,31.64,31.57,31.57,39698.0,30.7636,30.7734,30.7053,30.7053,39698.0
2023-06-07 11:05:00,31.57,31.57,31.52,31.56,27000.0,30.7053,30.7053,30.6567,30.6956,27000.0
2023-06-07 11:10:00,31.56,31.6,31.52,31.59,12664.0,30.6956,30.7345,30.6567,30.7247,12664.0
2023-06-07 11:15:00,31.6,31.68,31.6,31.67,22443.0,30.7345,30.8123,30.7345,30.8026,22443.0
2023-06-07 11:20:00,31.68,31.68,31.58,31.6,37188.0,30.8123,30.8123,30.715,30.7345,37188.0
2023-06-07 11:25:00,31.61,31.63,31.56,31.59,28927.0,30.7442,30.7636,30.6956,30.7247,28927.0
2023-06-07 11:30:00,31.58,31.59,31.54,31.55,38998.0,30.715,30.7247,30.6761,30.6858,38998.0
2023-06-07 11:35:00,31.55,31.55,31.44,31.44,29843.0,30.6858,30.6858,30.5789,30.5789,29843.0
2023-06-07 11:40:00,31.44,31.45,31.34,31.36,71282.0,30.5789,30.5886,30.4816,30.501,71282.0
2023-06-07 11:45:00,31.36,31.36,31.32,31.34,28851.0,30.501,30.501,30.4621,30.4816,28851.0
2023-06-07 11:50:00,31.33,31.33,31.28,31.28,52625.0,30.4719,30.4719,30.4232,30.4232,52625.0
2023-06-07 11:55:00,31.27,31.27,31.24,31.25,76217.0,30.4135,30.4135,30.3843,30.3941,76217.0
2023-06-07 12:00:00,31.25,31.25,31.22,31.24,44321.0,30.3941,30.3941,30.3649,30.3843,44321.0
2023-06-07 12:05:00,31.23,31.26,31.2,31.21,25274.0,30.3746,30.4038,30.3454,30.3552,25274.0
2023-06-07 12:10:00,31.22,31.25,31.22,31.22,32388.0,30.3649,30.3941,30.3649,30.3649,32388.0
2023-06-07 12:15:00,31.23,31.23,31.16,31.16,50221.0,30.3746,30.3746,30.3065,30.3065,50221.0
2023-06-07 12:20:00,31.16,31.17,31.09,31.13,52518.0,30.3065,30.3162,30.2384,30.2773,52518.0
2023-06-07 12:25:00,31.13,31.13,31.07,31.09,64839.0,30.2773,30.2773,30.219,30.2384,64839.0
2023-06-07 12:30:00,31.09,31.1,31.07,31.1,69482.0,30.2384,30.2482,30.219,30.2482,69482.0
2023-06-07 12:35:00,31.09,31.09,31.0,31.01,82049.0,30.2384,30.2384,30.1509,30.1606,82049.0
2023-06-07 12:40:00,31.02,31.03,30.96,30.98,74316.0,30.1704,30.1801,30.112,30.1315,74316.0
2023-06-07 12:45:00,30.98,31.09,30.98,31.08,67226.0,30.1315,30.2384,30.1315,30.2287,67226.0
2023-06-07 12:50:00,31.08,31.11,31.07,31.09,35538.0,30.2287,30.2579,30.219,30.2384,35538.0
2023-06-07 12:55:00,31.09,31.09,31.02,31.03,44306.0,30.2384,30.2384,30.1704,30.1801,44306.0
2023-06-07 13:00:00,31.03,31.03,30.98,31.0,13936.0,30.1801,30.1801,30.1315,30.1509,13936.0
2023-06-07 13:05:00,31.0,31.05,30.97,31.05,57885.0,30.1509,30.1995,30.1217,30.1995,57885.0
2023-06-07 13:10:00,31.06,31.08,31.05,31.07,17765.0,30.2093,30.2287,30.1995,30.219,17765.0
2023-06-07 13:15:00,31.07,31.07,31.02,31.02,3033.0,30.219,30.219,30.1704,30.1704,3033.0
2023-06-07 13:20:00,31.01,31.03,30.96,30.97,44917.0,30.1606,30.1801,30.112,30.1217,44917.0
2023-06-07 13:25:00,30.96,30.99,30.93,30.94,56139.0,30.112,30.1412,30.0828,30.0925,56139.0
2023-06-07 13:30:00,30.94,31.03,30.93,31.03,23757.0,30.0925,30.1801,30.0828,30.1801,23757.0
2023-06-07 13:35:00,31.03,31.12,31.03,31.11,62739.0,30.1801,30.2676,30.1801,30.2579,62739.0
2023-06-07 13:40:00,31.11,31.14,31.11,31.13,40425.0,30.2579,30.2871,30.2579,30.2773,40425.0
2023-06-07 13:45:00,31.14,31.16,31.14,31.16,29728.0,30.2871,30.3065,30.2871,30.3065,29728.0
2023-06-07 13:50:00,31.17,31.21,31.17,31.18,37531.0,30.3162,30.3552,30.3162,30.326,37531.0
2023-06-07 13:55:00,31.17,31.18,31.16,31.16,9733.0,30.3162,30.326,30.3065,30.3065,9733.0
2023-06-07 14:00:00,31.15,31.2,31.15,31.2,12177.0,30.2968,30.3454,30.2968,30.3454,12177.0
2023-06-07 14:05:00,31.2,31.21,31.16,31.17,17807.0,30.3454,30.3552,30.3065,30.3162,17807.0
2023-06-07 14:10:00,31.18,31.18,31.16,31.16,2201.0,30.326,30.326,30.3065,30.3065,2201.0
2023-06-07 14:15:00,31.16,31.17,31.16,31.16,15642.0,30.3065,30.3162,30.3065,30.3065,15642.0
2023-06-07 14:20:00,31.16,31.16,31.13,31.13,15141.0,30.3065,30.3065,30.2773,30.2773,15141.0
2023-06-07 14:25:00,31.13,31.13,31.1,31.11,23947.0,30.2773,30.2773,30.2482,30.2579,23947.0
2023-06-07 14:30:00,31.11,31.19,31.11,31.19,27337.0,30.2579,30.3357,30.2579,30.3357,27337.0
2023-06-07 14:35:00,31.2,31.2,31.16,31.16,22686.0,30.3454,30.3454,30.3065,30.3065,22686.0
2023-06-07 14:40:00,31.16,31.16,31.13,31.14,50758.0,30.3065,30.3065,30.2773,30.2871,50758.0
2023-06-07 14:45:00,31.14,31.15,31.13,31.14,10582.0,30.2871,30.2968,30.2773,30.2871,10582.0
2023-06-07 14:50:00,31.13,31.14,31.11,31.14,23509.0,30.2773,30.2871,30.2579,30.2871,23509.0
2023-06-07 14:55:00,31.14,31.14,31.14,31.14,18998.0,30.2871,30.2871,30.2871,30.2871,18998.0
2023-06-07 15:00:00,31.14,31.14,31.08,31.08,31562.0,30.2871,30.2871,30.2287,30.2287,31562.0
2023-06-07 15:05:00,31.08,31.08,31.02,31.04,70611.0,30.2287,30.2287,30.1704,30.1898,70611.0
2023-06-07 15:10:00,31.03,31.03,31.0,31.02,36767.0,30.1801,30.1801,30.1509,30.1704,36767.0
2023-06-07 15:15:00,31.02,31.06,31.02,31.05,48078.0,30.1704,30.2093,30.1704,30.1995,48078.0
2023-06-07 15:20:00,31.05,31.07,31.05,31.07,38943.0,30.1995,30.219,30.1995,30.219,38943.0
2023-06-07 15:25:00,31.07,31.07,31.04,31.04,53601.0,30.219,30.219,30.1898,30.1898,53601.0
2023-06-07 15:30:00,31.04,31.06,31.04,31.06,28758.0,30.1898,30.2093,30.1898,30.2093,28758.0
2023-06-07 15:35:00,31.06,31.07,31.05,31.06,42816.0,30.2093,30.219,30.1995,30.2093,42816.0
2023-06-07 15:40:00,31.05,31.07,31.04,31.07,29460.0,30.1995,30.219,30.1898,30.219,29460.0
2023-06-07 15:45:00,31.07,31.11,31.06,31.11,49899.0,30.219,30.2579,30.2093,30.2579,49899.0
2023-06-07 15:50:00,31.11,31.11,31.07,31.07,73783.0,30.2579,30.2579,30.219,30.219,73783.0
2023-06-07 15:55:00,31.07,31.1,31.05,31.05,164450.0,30.219,30.2482,30.1995,30.1995,164450.0
2023-06-08 09:30:00,31.54,31.71,31.52,31.63,402847.0,30.6761,30.8415,30.6567,30.7636,402847.0
2023-06-08 09:35:00,31.63,31.84,31.62,31.76,101512.0,30.7636,30.9679,30.7539,30.8901,101512.0
2023-06-08 09:40:00,31.76,31.76,31.61,31.62,81257.0,30.8901,30.8901,30.7442,30.7539,81257.0
2023-06-08 09:45:00,31.62,31.77,31.61,31.61,154899.0,30.7539,30.8998,30.7442,30.7442,154899.0
2023-06-08 09:50:00,31.62,31.67,31.55,31.55,53331.0,30.7539,30.8026,30.6858,30.6858,53331.0
2023-06-08 09:55:00,31.55,31.68,31.55,31.6,71682.0,30.6858,30.8123,30.6858,30.7345,71682.0
2023-06-08 10:00:00,31.6,31.61,31.53,31.59,61718.0,30.7345,30.7442,30.6664,30.7247,61718.0
2023-06-08 10:05:00,31.58,31.75,31.58,31.7,64167.0,30.715,30.8804,30.715,30.8317,64167.0
2023-06-08 10:10:00,31.7,31.74,31.69,31.73,46619.0,30.8317,30.8706,30.822,30.8609,46619.0
2023-06-08 10:15:00,31.72,31.75,31.7,31.72,55993.0,30.8512,30.8804,30.8317,30.8512,55993.0
2023-06-08 10:20:00,31.72,31.72,31.6,31.65,49646.0,30.8512,30.8512,30.7345,30.7831,49646.0
2023-06-08 10:25:00,31.66,31.82,31.66,31.82,75237.0,30.7928,30.9484,30.7928,30.9484,75237.0
2023-06-08 10:30:00,31.82,31.86,31.78,31.78,60993.0,30.9484,30.9873,30.9095,30.9095,60993.0
2023-06-08 10:35:00,31.77,31.77,31.66,31.69,60300.0,30.8998,30.8998,30.7928,30.822,60300.0
2023-06-08 10:40:00,31.7,31.7,31.63,31.63,48686.0,30.8317,30.8317,30.7636,30.7636,48686.0
2023-06-08 10:45:00,31.64,31.69,31.61,31.66,50206.0,30.7734,30.822,30.7442,30.7928,50206.0
2023-06-08 10:50:00,31.66,31.67,31.59,31.61,27835.0,30.7928,30.8026,30.7247,30.7442,27835.0
2023-06-08 10:55:00,31.61,31.64,31.59,31.63,21839.0,30.7442,30.7734,30.7247,30.7636,21839.0
2023-06-08 11:00:00,31.63,31.71,31.63,31.68,99315.0,30.7636,30.8415,30.7636,30.8123,99315.0
2023-06-08 11:05:00,31.68,31.69,31.65,31.66,15988.0,30.8123,30.822,30.7831,30.7928,15988.0
2023-06-08 11:10:00,31.66,31.69,31.66,31.67,10830.0,30.7928,30.822,30.7928,30.8026,10830.0
2023-06-08 11:15:00,31.68,31.69,31.57,31.59,22289.0,30.8123,30.822,30.7053,30.7247,22289.0
2023-06-08 11:20:00,31.59,31.59,31.55,31.55,22409.0,30.7247,30.7247,30.6858,30.6858,22409.0
2023-06-08 11:25:00,31.55,31.59,31.53,31.59,8500.0,30.6858,30.7247,30.6664,30.7247,8500.0
2023-06-08 11:30:00,31.59,31.63,31.58,31.59,10383.0,30.7247,30.7636,30.715,30.7247,10383.0
2023-06-08 11:35:00,31.59,31.59,31.56,31.57,13080.0,30.7247,30.7247,30.6956,30.7053,13080.0
2023-06-08 11:40:00,31.57,31.57,31.45,31.45,66784.0,30.7053,30.7053,30.5886,30.5886,66784.0
2023-06-08 11:45:00,31.46,31.46,31.41,31.43,39230.0,30.5983,30.5983,30.5497,30.5691,39230.0
2023-06-08 11:50:00,31.43,31.51,31.43,31.51,152349.0,30.5691,30.6469,30.5691,30.6469,152349.0
2023-06-08 11:55:00,31.5,31.51,31.5,31.51,21041.0,30.6372,30.6469,30.6372,30.6469,21041.0
2023-06-08 12:00:00,31.5,31.51,31.48,31.5,17058.0,30.6372,30.6469,30.6178,30.6372,17058.0
2023-06-08 12:05:00,31.5,31.5,31.46,31.5,11141.0,30.6372,30.6372,30.5983,30.6372,11141.0
2023-06-08 12:10:00,31.5,31.56,31.5,31.55,22153.0,30.6372,30.6956,30.6372,30.6858,22153.0
2023-06-08 12:15:00,31.55,31.59,31.55,31.59,4488.0,30.6858,30.7247,30.6858,30.7247,4488.0
2023-06-08 12:20:00,31.59,31.59,31.55,31.56,21631.0,30.7247,30.7247,30.6858,30.6956,21631.0
2023-06-08 12:25:00,31.56,31.63,31.56,31.63,13324.0,30.6956,30.7636,30.6956,30.7636,13324.0
2023-06-08 12:30:00,31.62,31.62,31.56,31.6,10264.0,30.7539,30.7539,30.6956,30.7345,10264.0
2023-06-08 12:35:00,31.59,31.59,31.54,31.54,15836.0,30.7247,30.7247,30.6761,30.6761,15836.0
2023-06-08 12:40:00,31.52,31.54,31.52,31.54,6306.0,30.6567,30.6761,30.6567,30.6761,6306.0
2023-06-08 12:45:00,31.55,31.59,31.55,31.59,17606.0,30.6858,30.7247,30.6858,30.7247,17606.0
2023-06-08 12:50:00,31.59,31.59,31.57,31.57,15423.0,30.7247,30.7247,30.7053,30.7053,15423.0
2023-06-08 12:55:00,31.57,31.57,31.55,31.55,4772.0,30.7053,30.7053,30.6858,30.6858,4772.0
2023-06-08 13:00:00,31.54,31.57,31.53,31.54,9864.0,30.6761,30.7053,30.6664,30.6761,9864.0
2023-06-08 13:05:00,31.54,31.54,31.52,31.54,8154.0,30.6761,30.6761,30.6567,30.6761,8154.0
2023-06-08 13:10:00,31.54,31.54,31.49,31.52,11427.0,30.6761,30.6761,30.6275,30.6567,11427.0
2023-06-08 13:15:00,31.52,31.52,31.51,31.52,8352.0,30.6567,30.6567,30.6469,30.6567,8352.0
2023-06-08 13:20:00,31.53,31.55,31.5,31.52,11304.0,30.6664,30.6858,30.6372,30.6567,11304.0
2023-06-08 13:25:00,31.52,31.54,31.5,31.5,11175.0,30.6567,30.6761,30.6372,30.6372,11175.0
2023-06-08 13:30:00,31.5,31.5,31.44,31.45,33149.0,30.6372,30.6372,30.5789,30.5886,33149.0
2023-06-08 13:35:00,31.45,31.46,31.43,31.46,15695.0,30.5886,30.5983,30.5691,30.5983,15695.0
2023-06-08 13:40:00,31.46,31.46,31.45,31.45,10260.0,30.5983,30.5983,30.5886,30.5886,10260.0
2023-06-08 13:45:00,31.45,31.46,31.45,31.46,1898.0,30.5886,30.5983,30.5886,30.5983,1898.0
2023-06-08 13:50:00,31.46,31.48,31.42,31.42,27104.0,30.5983,30.6178,30.5594,30.5594,27104.0
2023-06-08 13:55:00,31.43,31.46,31.43,31.46,4772.0,30.5691,30.5983,30.5691,30.5983,4772.0
2023-06-08 14:00:00,31.46,31.48,31.46,31.46,3421.0,30.5983,30.6178,30.5983,30.5983,3421.0
2023-06-08 14:05:00,31.46,31.47,31.46,31.46,6711.0,30.5983,30.608,30.5983,30.5983,6711.0
2023-06-08 14:10:00,31.47,31.47,31.47,31.47,800.0,30.608,30.608,30.608,30.608,800.0
2023-06-08 14:15:00,31.49,31.49,31.46,31.46,6085.0,30.6275,30.6275,30.5983,30.5983,6085.0
2023-06-08 14:20:00,31.46,31.46,31.43,31.44,10376.0,30.5983,30.5983,30.5691,30.5789,10376.0
2023-06-08 14:25:00,31.44,31.45,31.44,31.45,4598.0,30.5789,30.5886,30.5789,30.5886,4598.0
2023-06-08 14:30:00,31.46,31.48,31.45,31.47,19638.0,30.5983,30.6178,30.5886,30.608,19638.0
2023-06-08 14:35:00,31.47,31.59,31.47,31.58,41896.0,30.608,30.7247,30.608,30.715,41896.0
2023-06-08 14:40:00,31.57,31.59,31.55,31.59,12925.0,30.7053,30.7247,30.6858,30.7247,12925.0
2023-06-08 14:45:00,31.58,31.58,31.55,31.56,12834.0,30.715,30.715,30.6858,30.6956,12834.0
2023-06-08 14:50:00,31.56,31.56,31.54,31.54,8148.0,30.6956,30.6956,30.6761,30.6761,8148.0
2023-06-08 14:55:00,31.54,31.59,31.54,31.57,17688.0,30.6761,30.7247,30.6761,30.7053,17688.0
2023-06-08 15:00:00,31.56,31.56,31.54,31.54,8065.0,30.6956,30.6956,30.6761,30.6761,8065.0
2023-06-08 15:05:00,31.54,31.54,31.48,31.5,25525.0,30.6761,30.6761,30.6178,30.6372,25525.0
2023-06-08 15:10:00,31.5,31.54,31.5,31.52,5017.0,30.6372,30.6761,30.6372,30.6567,5017.0
2023-06-08 15:15:00,31.53,31.54,31.51,31.51,6898.0,30.6664,30.6761,30.6469,30.6469,6898.0
2023-06-08 15:20:00,31.5,31.52,31.5,31.52,4183.0,30.6372,30.6567,30.6372,30.6567,4183.0
2023-06-08 15:25:00,31.52,31.52,31.5,31.52,23501.0,30.6567,30.6567,30.6372,30.6567,23501.0
2023-06-08 15:30:00,31.52,31.52,31.43,31.45,128961.0,30.6567,30.6567,30.5691,30.5886,128961.0
2023-06-08 15:35:00,31.45,31.45,31.41,31.41,38352.0,30.5886,30.5886,30.5497,30.5497,38352.0
2023-06-08 15:40:00,31.41,31.48,31.41,31.47,33420.0,30.5497,30.6178,30.5497,30.608,33420.0
2023-06-08 15:45:00,31.46,31.48,31.46,31.48,15563.0,30.5983,30.6178,30.5983,30.6178,15563.0
2023-06-08 15:50:00,31.49,31.53,31.48,31.52,49047.0,30.6275,30.6664,30.6178,30.6567,49047.0
2023-06-08 15:55:00,31.52,31.55,31.51,31.54,94108.0,30.6567,30.6858,30.6469,30.6761,94108.0
2023-06-09 09:30:00,31.47,31.47,31.31,31.37,121472.0,30.608,30.608,30.4524,30.5108,121472.0
2023-06-09 09:35:00,31.37,31.38,31.18,31.19,44800.0,30.5108,30.5205,30.326,30.3357,44800.0
2023-06-09 09:40:00,31.2,31.21,31.08,31.13,55477.0,30.3454,30.3552,30.2287,30.2773,55477.0
2023-06-09 09:45:00,31.14,31.18,31.08,31.12,36119.0,30.2871,30.326,30.2287,30.2676,36119.0
2023-06-09 09:50:00,31.11,31.15,31.1,31.15,18277.0,30.2579,30.2968,30.2482,30.2968,18277.0
2023-06-09 09:55:00,31.15,31.24,31.15,31.24,25485.0,30.2968,30.3843,30.2968,30.3843,25485.0
2023-06-09 10:00:00,31.24,31.25,31.19,31.19,21108.0,30.3843,30.3941,30.3357,30.3357,21108.0
2023-06-09 10:05:00,31.22,31.25,31.2,31.24,7731.0,30.3649,30.3941,30.3454,30.3843,7731.0
2023-06-09 10:10:00,31.24,31.35,31.24,31.35,18046.0,30.3843,30.4913,30.3843,30.4913,18046.0
2023-06-09 10:15:00,31.36,31.45,31.34,31.45,7617.0,30.501,30.5886,30.4816,30.5886,7617.0
2023-06-09 10:20:00,31.46,31.48,31.43,31.45,20252.0,30.5983,30.6178,30.5691,30.5886,20252.0
2023-06-09 10:25:00,31.46,31.55,31.46,31.54,44992.0,30.5983,30.6858,30.5983,30.6761,44992.0
2023-06-09 10:30:00,31.54,31.54,31.43,31.43,35724.0,30.6761,30.6761,30.5691,30.5691,35724.0
2023-06-09 10:35:00,31.43,31.44,31.38,31.42,29509.0,30.5691,30.5789,30.5205,30.5594,29509.0
2023-06-09 10:40:00,31.41,31.48,31.41,31.46,14243.0,30.5497,30.6178,30.5497,30.5983,14243.0
2023-06-09 10:45:00,31.47,31.49,31.41,31.41,26770.0,30.608,30.6275,30.5497,30.5497,26770.0
2023-06-09 10:50:00,31.41,31.41,31.34,31.41,17676.0,30.5497,30.5497,30.4816,30.5497,17676.0
2023-06-09 10:55:00,31.41,31.41,31.33,31.35,35475.0,30.5497,30.5497,30.4719,30.4913,35475.0
2023-06-09 11:00:00,31.35,31.39,31.32,31.38,23797.0,30.4913,30.5302,30.4621,30.5205,23797.0
2023-06-09 11:05:00,31.38,31.43,31.38,31.42,15555.0,30.5205,30.5691,30.5205,30.5594,15555.0
2023-06-09 11:10:00,31.42,31.42,31.35,31.36,14872.0,30.5594,30.5594,30.4913,30.501,14872.0
2023-06-09 11:15:00,31.37,31.43,31.37,31.43,13017.0,30.5108,30.5691,30.5108,30.5691,13017.0
2023-06-09 11:20:00,31.43,31.47,31.43,31.45,23067.0,30.5691,30.608,30.5691,30.5886,23067.0
2023-06-09 11:25:00,31.45,31.47,31.4,31.4,17330.0,30.5886,30.608,30.5399,30.5399,17330.0
2023-06-09 11:30:00,31.39,31.4,31.29,31.32,25677.0,30.5302,30.5399,30.433,30.4621,25677.0
2023-06-09 11:35:00,31.33,31.34,31.3,31.31,12121.0,30.4719,30.4816,30.4427,30.4524,12121.0
2023-06-09 11:40:00,31.32,31.33,31.29,31.3,11782.0,30.4621,30.4719,30.433,30.4427,11782.0
2023-06-09 11:45:00,31.3,31.31,31.26,31.27,21385.0,30.4427,30.4524,30.4038,30.4135,21385.0
2023-06-09 11:50:00,31.26,31.27,31.23,31.23,12315.0,30.4038,30.4135,30.3746,30.3746,12315.0
2023-06-09 11:55:00,31.23,31.29,31.23,31.27,8236.0,30.3746,30.433,30.3746,30.4135,8236.0
2023-06-09 12:00:00,31.27,31.27,31.24,31.24,3303.0,30.4135,30.4135,30.3843,30.3843,3303.0
2023-06-09 12:05:00,31.24,31.27,31.24,31.24,9088.0,30.3843,30.4135,30.3843,30.3843,9088.0
2023-06-09 12:10:00,31.24,31.25,31.23,31.25,1970.0,30.3843,30.3941,30.3746,30.3941,1970.0
2023-06-09 12:15:00,31.23,31.3,31.23,31.3,8443.0,30.3746,30.4427,30.3746,30.4427,8443.0
2023-06-09 12:20:00,31.3,31.3,31.25,31.25,2613.0,30.4427,30.4427,30.3941,30.3941,2613.0
2023-06-09 12:25:00,31.25,31.25,31.23,31.24,6779.0,30.3941,30.3941,30.3746,30.3843,6779.0
2023-06-09 12:30:00,31.25,31.25,31.23,31.25,6091.0,30.3941,30.3941,30.3746,30.3941,6091.0
2023-06-09 12:35:00,31.25,31.27,31.25,31.26,4755.0,30.3941,30.4135,30.3941,30.4038,4755.0
2023-06-09 12:40:00,31.27,31.28,31.27,31.27,9639.0,30.4135,30.4232,30.4135,30.4135,9639.0
2023-06-09 12:45:00,31.27,31.27,31.24,31.25,7171.0,30.4135,30.4135,30.3843,30.3941,7171.0
2023-06-09 12:50:00,31.25,31.25,31.24,31.24,6202.0,30.3941,30.3941,30.3843,30.3843,6202.0
2023-06-09 12:55:00,31.24,31.25,31.23,31.25,5133.0,30.3843,30.3941,30.3746,30.3941,5133.0
2023-06-09 13:00:00,31.26,31.27,31.25,31.26,4725.0,30.4038,30.4135,30.3941,30.4038,4725.0
2023-06-09 13:05:00,31.27,31.28,31.25,31.26,8306.0,30.4135,30.4232,30.3941,30.4038,8306.0
2023-06-09 13:10:00,31.26,31.26,31.23,31.25,3980.0,30.4038,30.4038,30.3746,30.3941,3980.0
2023-06-09 13:15:00,31.25,31.27,31.25,31.25,16005.0,30.3941,30.4135,30.3941,30.3941,16005.0
2023-06-09 13:20:00,31.25,31.32,31.25,31.32,6198.0,30.3941,30.4621,30.3941,30.4621,6198.0
2023-06-09 13:25:00,31.32,31.32,31.31,31.31,15368.0,30.4621,30.4621,30.4524,30.4524,15368.0
2023-06-09 13:30:00,31.3,31.3,31.29,31.3,2779.0,30.4427,30.4427,30.433,30.4427,2779.0
2023-06-09 13:35:00,31.31,31.33,31.3,31.32,7094.0,30.4524,30.4719,30.4427,30.4621,7094.0
2023-06-09 13:40:00,31.32,31.33,31.29,31.29,10900.0,30.4621,30.4719,30.433,30.433,10900.0
2023-06-09 13:45:00,31.3,31.32,31.3,31.31,5766.0,30.4427,30.4621,30.4427,30.4524,5766.0
2023-06-09 13:50:00,31.3,31.32,31.3,31.31,5447.0,30.4427,30.4621,30.4427,30.4524,5447.0
2023-06-09 13:55:00,31.3,31.3,31.27,31.27,12479.0,30.4427,30.4427,30.4135,30.4135,12479.0
2023-06-09 14:00:00,31.27,31.28,31.26,31.27,36831.0,30.4135,30.4232,30.4038,30.4135,36831.0
2023-06-09 14:05:00,31.27,31.27,31.25,31.27,59617.0,30.4135,30.4135,30.3941,30.4135,59617.0
2023-06-09 14:10:00,31.27,31.27,31.25,31.27,5602.0,30.4135,30.4135,30.3941,30.4135,5602.0
2023-06-09 14:15:00,31.26,31.27,31.25,31.25,25734.0,30.4038,30.4135,30.3941,30.3941,25734.0
2023-06-09 14:20:00,31.25,31.25,31.25,31.25,3569.0,30.3941,30.3941,30.3941,30.3941,3569.0
2023-06-09 14:25:00,31.25,31.25,31.25,31.25,9042.0,30.3941,30.3941,30.3941,30.3941,9042.0
2023-06-09 14:30:00,31.26,31.27,31.25,31.26,4186.0,30.4038,30.4135,30.3941,30.4038,4186.0
2023-06-09 14:35:00,31.25,31.25,31.23,31.23,4727.0,30.3941,30.3941,30.3746,30.3746,4727.0
2023-06-09 14:40:00,31.23,31.23,31.23,31.23,1526.0,30.3746,30.3746,30.3746,30.3746,1526.0
2023-06-09 14:45:00,31.23,31.23,31.19,31.2,36064.0,30.3746,30.3746,30.3357,30.3454,36064.0
2023-06-09 14:50:00,31.2,31.2,31.19,31.2,26812.0,30.3454,30.3454,30.3357,30.3454,26812.0
2023-06-09 14:55:00,31.2,31.2,31.18,31.18,39380.0,30.3454,30.3454,30.326,30.326,39380.0
2023-06-09 15:00:00,31.18,31.18,31.14,31.14,25429.0,30.326,30.326,30.2871,30.2871,25429.0
2023-06-09 15:05:00,31.14,31.14,31.11,31.11,25251.0,30.2871,30.2871,30.2579,30.2579,25251.0
2023-06-09 15:10:00,31.11,31.13,31.11,31.11,19276.0,30.2579,30.2773,30.2579,30.2579,19276.0
2023-06-09 15:15:00,31.11,31.13,31.1,31.13,22631.0,30.2579,30.2773,30.2482,30.2773,22631.0
2023-06-09 15:20:00,31.14,31.14,31.11,31.11,37410.0,30.2871,30.2871,30.2579,30.2579,37410.0
2023-06-09 15:25:00,31.11,31.11,31.09,31.09,47395.0,30.2579,30.2579,30.2384,30.2384,47395.0
2023-06-09 15:30:00,31.09,31.09,31.07,31.09,22988.0,30.2384,30.2384,30.219,30.2384,22988.0
2023-06-09 15:35:00,31.09,31.13,31.07,31.13,49159.0,30.2384,30.2773,30.219,30.2773,49159.0
2023-06-09 15:40:00,31.13,31.15,31.13,31.13,45501.0,30.2773,30.2968,30.2773,30.2773,45501.0
2023-06-09 15:45:00,31.13,31.14,31.11,31.13,58308.0,30.2773,30.2871,30.2579,30.2773,58308.0
2023-06-09 15:50:00,31.14,31.16,31.1,31.11,133649.0,30.2871,30.3065,30.2482,30.2579,133649.0
2023-06-09 15:55:00,31.12,31.12,31.09,31.09,257887.0,30.2676,30.2676,30.2384,30.2384,257887.0
2023-06-12 09:30:00,31.06,31.08,30.82,30.94,139874.0,30.2093,30.2287,29.9758,30.0925,139874.0
2023-06-12 09:35:00,30.94,30.95,30.88,30.95,45968.0,30.0925,30.1023,30.0342,30.1023,45968.0
2023-06-12 09:40:00,30.95,31.04,30.93,31.02,33998.0,30.1023,30.1898,30.0828,30.1704,33998.0
2023-06-12 09:45:00,31.02,31.07,30.84,30.85,76300.0,30.1704,30.219,29.9953,30.005,76300.0
2023-06-12 09:50:00,30.84,30.91,30.79,30.88,37214.0,29.9953,30.0634,29.9467,30.0342,37214.0
2023-06-12 09:55:00,30.89,30.91,30.84,30.88,23084.0,30.0439,30.0634,29.9953,30.0342,23084.0
2023-06-12 10:00:00,30.9,30.93,30.86,30.9,28744.0,30.0536,30.0828,30.0147,30.0536,28744.0
2023-06-12 10:05:00,30.91,30.91,30.82,30.82,15768.0,30.0634,30.0634,29.9758,29.9758,15768.0
2023-06-12 10:10:00,30.82,30.93,30.79,30.9,48404.0,29.9758,30.0828,29.9467,30.0536,48404.0
2023-06-12 10:15:00,30.91,30.91,30.86,30.91,21225.0,30.0634,30.0634,30.0147,30.0634,21225.0
2023-06-12 10:20:00,30.9,30.98,30.88,30.97,16380.0,30.0536,30.1315,30.0342,30.1217,16380.0
2023-06-12 10:25:00,30.97,31.01,30.87,30.88,31944.0,30.1217,30.1606,30.0245,30.0342,31944.0
2023-06-12 10:30:00,30.88,30.89,30.86,30.86,13042.0,30.0342,30.0439,30.0147,30.0147,13042.0
2023-06-12 10:35:00,30.85,30.86,30.8,30.84,18708.0,30.005,30.0147,29.9564,29.9953,18708.0
2023-06-12 10:40:00,30.84,30.85,30.81,30.84,10488.0,29.9953,30.005,29.9661,29.9953,10488.0
2023-06-12 10:45:00,30.84,30.89,30.84,30.89,22306.0,29.9953,30.0439,29.9953,30.0439,22306.0
2023-06-12 10:50:00,30.89,30.94,30.89,30.92,34705.0,30.0439,30.0925,30.0439,30.0731,34705.0
2023-06-12 10:55:00,30.93,30.95,30.91,30.93,33708.0,30.0828,30.1023,30.0634,30.0828,33708.0
2023-06-12 11:00:00,30.93,30.97,30.9,30.9,35328.0,30.0828,30.1217,30.0536,30.0536,35328.0
2023-06-12 11:05:00,30.91,31.02,30.91,31.02,21610.0,30.0634,30.1704,30.0634,30.1704,21610.0
2023-06-12 11:10:00,31.03,31.05,31.01,31.01,26298.0,30.1801,30.1995,30.1606,30.1606,26298.0
2023-06-12 11:15:00,31.01,31.02,30.96,30.99,14145.0,30.1606,30.1704,30.112,30.1412,14145.0
2023-06-12 11:20:00,31.0,31.03,31.0,31.02,25254.0,30.1509,30.1801,30.1509,30.1704,25254.0
2023-06-12 11:25:00,31.02,31.04,31.02,31.03,16411.0,30.1704,30.1898,30.1704,30.1801,16411.0
2023-06-12 11:30:00,31.02,31.07,31.0,31.06,34631.0,30.1704,30.219,30.1509,30.2093,34631.0
2023-06-12 11:35:00,31.06,31.1,31.05,31.06,26021.0,30.2093,30.2482,30.1995,30.2093,26021.0
2023-06-12 11:40:00,31.07,31.09,31.05,31.08,27232.0,30.219,30.2384,30.1995,30.2287,27232.0
2023-06-12 11:45:00,31.07,31.08,30.98,31.02,55125.0,30.219,30.2287,30.1315,30.1704,55125.0
2023-06-12 11:50:00,31.01,31.01,30.99,30.99,20443.0,30.1606,30.1606,30.1412,30.1412,20443.0
2023-06-12 11:55:00,30.99,30.99,30.95,30.96,13546.0,30.1412,30.1412,30.1023,30.112,13546.0
2023-06-12 12:00:00,30.96,30.98,30.94,30.97,12628.0,30.112,30.1315,30.0925,30.1217,12628.0
2023-06-12 12:05:00,30.97,31.0,30.97,31.0,10064.0,30.1217,30.1509,30.1217,30.1509,10064.0
2023-06-12 12:10:00,31.0,31.02,30.98,31.02,9591.0,30.1509,30.1704,30.1315,30.1704,9591.0
2023-06-12 12:15:00,31.02,31.03,31.0,31.0,9233.0,30.1704,30.1801,30.1509,30.1509,9233.0
2023-06-12 12:20:00,31.0,31.01,30.99,30.99,7700.0,30.1509,30.1606,30.1412,30.1412,7700.0
2023-06-12 12:25:00,30.99,30.99,30.93,30.94,23256.0,30.1412,30.1412,30.0828,30.0925,23256.0
2023-06-12 12:30:00,30.94,30.96,30.93,30.94,21946.0,30.0925,30.112,30.0828,30.0925,21946.0
2023-06-12 12:35:00,30.95,30.97,30.95,30.97,12099.0,30.1023,30.1217,30.1023,30.1217,12099.0
2023-06-12 12:40:00,30.97,30.99,30.97,30.97,5586.0,30.1217,30.1412,30.1217,30.1217,5586.0
2023-06-12 12:45:00,30.98,31.02,30.97,31.02,6792.0,30.1315,30.1704,30.1217,30.1704,6792.0
2023-06-12 12:50:00,31.01,31.02,31.0,31.0,7646.0,30.1606,30.1704,30.1509,30.1509,7646.0
2023-06-12 12:55:00,31.0,31.03,31.0,31.03,3579.0,30.1509,30.1801,30.1509,30.1801,3579.0
2023-06-12 13:00:00,31.04,31.04,30.98,31.02,22928.0,30.1898,30.1898,30.1315,30.1704,22928.0
2023-06-12 13:05:00,31.02,31.02,31.0,31.01,11230.0,30.1704,30.1704,30.1509,30.1606,11230.0
2023-06-12 13:10:00,31.02,31.05,31.02,31.05,14904.0,30.1704,30.1995,30.1704,30.1995,14904.0
2023-06-12 13:15:00,31.05,31.09,31.05,31.08,7977.0,30.1995,30.2384,30.1995,30.2287,7977.0
2023-06-12 13:20:00,31.07,31.07,31.05,31.05,10536.0,30.219,30.219,30.1995,30.1995,10536.0
2023-06-12 13:25:00,31.06,31.07,31.06,31.07,4999.0,30.2093,30.219,30.2093,30.219,4999.0
2023-06-12 13:30:00,31.07,31.07,31.03,31.03,4926.0,30.219,30.219,30.1801,30.1801,4926.0
2023-06-12 13:35:00,31.03,31.03,31.02,31.03,2514.0,30.1801,30.1801,30.1704,30.1801,2514.0
2023-06-12 13:40:00,31.02,31.05,31.02,31.05,3822.0,30.1704,30.1995,30.1704,30.1995,3822.0
2023-06-12 13:45:00,31.04,31.05,31.04,31.05,7524.0,30.1898,30.1995,30.1898,30.1995,7524.0
2023-06-12 13:50:00,31.06,31.07,31.06,31.07,8397.0,30.2093,30.219,30.2093,30.219,8397.0
2023-06-12 13:55:00,31.07,31.09,31.06,31.08,12101.0,30.219,30.2384,30.2093,30.2287,12101.0
2023-06-12 14:00:00,31.08,31.09,31.06,31.07,11921.0,30.2287,30.2384,30.2093,30.219,11921.0
2023-06-12 14:05:00,31.07,31.1,31.07,31.09,15328.0,30.219,30.2482,30.219,30.2384,15328.0
2023-06-12 14:10:00,31.08,31.09,31.07,31.09,9832.0,30.2287,30.2384,30.219,30.2384,9832.0
2023-06-12 14:15:00,31.08,31.13,31.07,31.12,7572.0,30.2287,30.2773,30.219,30.2676,7572.0
2023-06-12 14:20:00,31.11,31.11,31.1,31.1,1133.0,30.2579,30.2579,30.2482,30.2482,1133.0
2023-06-12 14:25:00,31.11,31.11,31.08,31.08,21130.0,30.2579,30.2579,30.2287,30.2287,21130.0
2023-06-12 14:30:00,31.08,31.11,31.08,31.11,3380.0,30.2287,30.2579,30.2287,30.2579,3380.0
2023-06-12 14:35:00,31.11,31.14,31.11,31.14,16050.0,30.2579,30.2871,30.2579,30.2871,16050.0
2023-06-12 14:40:00,31.14,31.15,31.14,31.15,7242.0,30.2871,30.2968,30.2871,30.2968,7242.0
2023-06-12 14:45:00,31.15,31.16,31.15,31.15,7447.0,30.2968,30.3065,30.2968,30.2968,7447.0
2023-06-12 14:50:00,31.14,31.19,31.14,31.18,31013.0,30.2871,30.3357,30.2871,30.326,31013.0
2023-06-12 14:55:00,31.18,31.19,31.17,31.18,14032.0,30.326,30.3357,30.3162,30.326,14032.0
2023-06-12 15:00:00,31.18,31.2,31.18,31.19,18521.0,30.326,30.3454,30.326,30.3357,18521.0
2023-06-12 15:05:00,31.19,31.22,31.19,31.22,44957.0,30.3357,30.3649,30.3357,30.3649,44957.0
2023-06-12 15:10:00,31.22,31.23,31.21,31.22,32123.0,30.3649,30.3746,30.3552,30.3649,32123.0
2023-06-12 15:15:00,31.22,31.24,31.2,31.2,45894.0,30.3649,30.3843,30.3454,30.3454,45894.0
2023-06-12 15:20:00,31.2,31.22,31.2,31.21,23513.0,30.3454,30.3649,30.3454,30.3552,23513.0
2023-06-12 15:25:00,31.21,31.23,31.2,31.21,10856.0,30.3552,30.3746,30.3454,30.3552,10856.0
2023-06-12 15:30:00,31.21,31.21,31.19,31.19,4092.0,30.3552,30.3552,30.3357,30.3357,4092.0
2023-06-12 15:35:00,31.19,31.2,31.18,31.2,36568.0,30.3357,30.3454,30.326,30.3454,36568.0
2023-06-12 15:40:00,31.2,31.2,31.17,31.17,21053.0,30.3454,30.3454,30.3162,30.3162,21053.0
2023-06-12 15:45:00,31.17,31.19,31.16,31.17,42884.0,30.3162,30.3357,30.3065,30.3162,42884.0
2023-06-12 15:50:00,31.18,31.19,31.18,31.19,14622.0,30.326,30.3357,30.326,30.3357,14622.0
2023-06-12 15:55:00,31.18,31.23,31.18,31.21,185882.0,30.326,30.3746,30.326,30.3552,185882.0
2023-06-13 09:30:00,31.41,31.63,31.41,31.59,176589.0,30.5497,30.7636,30.5497,30.7247,176589.0
2023-06-13 09:35:00,31.59,31.64,31.39,31.4,82392.0,30.7247,30.7734,30.5302,30.5399,82392.0
2023-06-13 09:40:00,31.41,31.51,31.36,31.36,37772.0,30.5497,30.6469,30.501,30.501,37772.0
2023-06-13 09:45:00,31.35,31.39,31.24,31.24,80135.0,30.4913,30.5302,30.3843,30.3843,80135.0
2023-06-13 09:50:00,31.23,31.27,31.21,31.23,27575.0,30.3746,30.4135,30.3552,30.3746,27575.0
2023-06-13 09:55:00,31.24,31.32,31.24,31.25,25086.0,30.3843,30.4621,30.3843,30.3941,25086.0
2023-06-13 10:00:00,31.23,31.25,31.17,31.25,48634.0,30.3746,30.3941,30.3162,30.3941,48634.0
2023-06-13 10:05:00,31.24,31.25,31.15,31.15,53280.0,30.3843,30.3941,30.2968,30.2968,53280.0
2023-06-13 10:10:00,31.15,31.18,31.12,31.15,41460.0,30.2968,30.326,30.2676,30.2968,41460.0
2023-06-13 10:15:00,31.15,31.32,31.15,31.32,46869.0,30.2968,30.4621,30.2968,30.4621,46869.0
2023-06-13 10:20:00,31.31,31.39,31.31,31.37,40370.0,30.4524,30.5302,30.4524,30.5108,40370.0
2023-06-13 10:25:00,31.38,31.4,31.28,31.28,39441.0,30.5205,30.5399,30.4232,30.4232,39441.0
2023-06-13 10:30:00,31.27,31.27,31.18,31.2,110245.0,30.4135,30.4135,30.326,30.3454,110245.0
2023-06-13 10:35:00,31.2,31.21,31.16,31.19,21190.0,30.3454,30.3552,30.3065,30.3357,21190.0
2023-06-13 10:40:00,31.21,31.26,31.2,31.23,25990.0,30.3552,30.4038,30.3454,30.3746,25990.0
2023-06-13 10:45:00,31.23,31.31,31.21,31.31,19991.0,30.3746,30.4524,30.3552,30.4524,19991.0
2023-06-13 10:50:00,31.32,31.33,31.26,31.3,57787.0,30.4621,30.4719,30.4038,30.4427,57787.0
2023-06-13 10:55:00,31.29,31.35,31.29,31.33,35143.0,30.433,30.4913,30.433,30.4719,35143.0
2023-06-13 11:00:00,31.33,31.33,31.23,31.23,23294.0,30.4719,30.4719,30.3746,30.3746,23294.0
2023-06-13 11:05:00,31.23,31.23,31.14,31.14,39444.0,30.3746,30.3746,30.2871,30.2871,39444.0
2023-06-13 11:10:00,31.14,31.18,31.11,31.16,31367.0,30.2871,30.326,30.2579,30.3065,31367.0
2023-06-13 11:15:00,31.16,31.22,31.16,31.17,19042.0,30.3065,30.3649,30.3065,30.3162,19042.0
2023-06-13 11:20:00,31.16,31.16,31.06,31.08,62965.0,30.3065,30.3065,30.2093,30.2287,62965.0
2023-06-13 11:25:00,31.09,31.1,31.02,31.05,67013.0,30.2384,30.2482,30.1704,30.1995,67013.0
2023-06-13 11:30:00,31.05,31.05,30.94,30.94,167894.0,30.1995,30.1995,30.0925,30.0925,167894.0
2023-06-13 11:35:00,30.93,30.95,30.91,30.95,51237.0,30.0828,30.1023,30.0634,30.1023,51237.0
2023-06-13 11:40:00,30.95,30.98,30.92,30.96,25307.0,30.1023,30.1315,30.0731,30.112,25307.0
2023-06-13 11:45:00,30.96,30.99,30.95,30.95,11714.0,30.112,30.1412,30.1023,30.1023,11714.0
2023-06-13 11:50:00,30.95,30.95,30.9,30.9,31349.0,30.1023,30.1023,30.0536,30.0536,31349.0
2023-06-13 11:55:00,30.89,30.91,30.84,30.91,26895.0,30.0439,30.0634,29.9953,30.0634,26895.0
2023-06-13 12:00:00,30.9,30.93,30.9,30.93,9338.0,30.0536,30.0828,30.0536,30.0828,9338.0
2023-06-13 12:05:00,30.95,30.99,30.95,30.95,8930.0,30.1023,30.1412,30.1023,30.1023,8930.0
2023-06-13 12:10:00,30.95,30.95,30.92,30.93,9058.0,30.1023,30.1023,30.0731,30.0828,9058.0
2023-06-13 12:15:00,30.93,30.93,30.91,30.93,13704.0,30.0828,30.0828,30.0634,30.0828,13704.0
2023-06-13 12:20:00,30.93,30.96,30.93,30.96,6813.0,30.0828,30.112,30.0828,30.112,6813.0
2023-06-13 12:25:00,30.95,30.96,30.92,30.94,7172.0,30.1023,30.112,30.0731,30.0925,7172.0
2023-06-13 12:30:00,30.95,30.97,30.93,30.93,8772.0,30.1023,30.1217,30.0828,30.0828,8772.0
2023-06-13 12:35:00,30.92,30.95,30.91,30.95,15733.0,30.0731,30.1023,30.0634,30.1023,15733.0
2023-06-13 12:40:00,30.94,30.95,30.93,30.95,12340.0,30.0925,30.1023,30.0828,30.1023,12340.0
2023-06-13 12:45:00,30.94,31.0,30.94,31.0,3461.0,30.0925,30.1509,30.0925,30.1509,3461.0
2023-06-13 12:50:00,30.99,31.0,30.95,30.95,14533.0,30.1412,30.1509,30.1023,30.1023,14533.0
2023-06-13 12:55:00,30.96,31.0,30.95,31.0,3467.0,30.112,30.1509,30.1023,30.1509,3467.0
2023-06-13 13:00:00,30.99,31.05,30.99,31.01,13746.0,30.1412,30.1995,30.1412,30.1606,13746.0
2023-06-13 13:05:00,31.02,31.02,30.98,30.98,17234.0,30.1704,30.1704,30.1315,30.1315,17234.0
2023-06-13 13:10:00,30.98,30.98,30.96,30.96,12512.0,30.1315,30.1315,30.112,30.112,12512.0
2023-06-13 13:15:00,30.97,31.02,30.97,31.0,6542.0,30.1217,30.1704,30.1217,30.1509,6542.0
2023-06-13 13:20:00,31.0,31.01,30.99,31.01,7670.0,30.1509,30.1606,30.1412,30.1606,7670.0
2023-06-13 13:25:00,31.01,31.02,31.0,31.0,5891.0,30.1606,30.1704,30.1509,30.1509,5891.0
2023-06-13 13:30:00,31.0,31.02,30.96,30.96,16260.0,30.1509,30.1704,30.112,30.112,16260.0
2023-06-13 13:35:00,30.95,30.95,30.91,30.92,22476.0,30.1023,30.1023,30.0634,30.0731,22476.0
2023-06-13 13:40:00,30.92,30.93,30.91,30.91,20112.0,30.0731,30.0828,30.0634,30.0634,20112.0
2023-06-13 13:45:00,30.91,30.91,30.88,30.9,21555.0,30.0634,30.0634,30.0342,30.0536,21555.0
2023-06-13 13:50:00,30.91,30.91,30.88,30.89,18063.0,30.0634,30.0634,30.0342,30.0439,18063.0
2023-06-13 13:55:00,30.88,30.89,30.86,30.89,27100.0,30.0342,30.0439,30.0147,30.0439,27100.0
2023-06-13 14:00:00,30.91,30.93,30.91,30.92,20595.0,30.0634,30.0828,30.0634,30.0731,20595.0
2023-06-13 14:05:00,30.91,30.93,30.91,30.91,19971.0,30.0634,30.0828,30.0634,30.0634,19971.0
2023-06-13 14:10:00,30.91,30.91,30.89,30.89,31563.0,30.0634,30.0634,30.0439,30.0439,31563.0
2023-06-13 14:15:00,30.88,30.91,30.88,30.91,15841.0,30.0342,30.0634,30.0342,30.0634,15841.0
2023-06-13 14:20:00,30.92,30.93,30.9,30.92,31493.0,30.0731,30.0828,30.0536,30.0731,31493.0
2023-06-13 14:25:00,30.93,30.93,30.88,30.89,19346.0,30.0828,30.0828,30.0342,30.0439,19346.0
2023-06-13 14:30:00,30.89,30.89,30.84,30.85,24319.0,30.0439,30.0439,29.9953,30.005,24319.0
2023-06-13 14:35:00,30.84,30.86,30.84,30.86,21256.0,29.9953,30.0147,29.9953,30.0147,21256.0
2023-06-13 14:40:00,30.86,30.86,30.8,30.81,86048.0,30.0147,30.0147,29.9564,29.9661,86048.0
2023-06-13 14:45:00,30.81,30.85,30.8,30.85,20433.0,29.9661,30.005,29.9564,30.005,20433.0
2023-06-13 14:50:00,30.85,30.88,30.85,30.86,10183.0,30.005,30.0342,30.005,30.0147,10183.0
2023-06-13 14:55:00,30.86,30.86,30.85,30.85,27372.0,30.0147,30.0147,30.005,30.005,27372.0
2023-06-13 15:00:00,30.85,30.85,30.84,30.85,32658.0,30.005,30.005,29.9953,30.005,32658.0
2023-06-13 15:05:00,30.86,30.86,30.81,30.84,45730.0,30.0147,30.0147,29.9661,29.9953,45730.0
2023-06-13 15:10:00,30.84,30.85,30.84,30.85,32652.0,29.9953,30.005,29.9953,30.005,32652.0
2023-06-13 15:15:00,30.84,30.86,30.83,30.86,25658.0,29.9953,30.0147,29.9856,30.0147,25658.0
2023-06-13 15:20:00,30.86,30.87,30.84,30.84,13226.0,30.0147,30.0245,29.9953,29.9953,13226.0
2023-06-13 15:25:00,30.84,30.86,30.84,30.84,32990.0,29.9953,30.0147,29.9953,29.9953,32990.0
2023-06-13 15:30:00,30.84,30.89,30.84,30.89,51781.0,29.9953,30.0439,29.9953,30.0439,51781.0
2023-06-13 15:35:00,30.89,30.89,30.86,30.86,30344.0,30.0439,30.0439,30.0147,30.0147,30344.0
2023-06-13 15:40:00,30.86,30.91,30.86,30.89,58805.0,30.0147,30.0634,30.0147,30.0439,58805.0
2023-06-13 15:45:00,30.88,30.89,30.88,30.89,60312.0,30.0342,30.0439,30.0342,30.0439,60312.0
2023-06-13 15:50:00,30.89,30.89,30.88,30.89,59223.0,30.0439,30.0439,30.0342,30.0439,59223.0
2023-06-13 15:55:00,30.89,30.91,30.88,30.9,193297.0,30.0439,30.0634,30.0342,30.0536,193297.0
2023-06-14 09:30:00,31.27,31.48,31.26,31.48,308869.0,30.4135,30.6178,30.4038,30.6178,308869.0
2023-06-14 09:35:00,31.48,31.48,31.4,31.41,71846.0,30.6178,30.6178,30.5399,30.5497,71846.0
2023-06-14 09:40:00,31.41,31.44,31.32,31.33,46297.0,30.5497,30.5789,30.4621,30.4719,46297.0
2023-06-14 09:45:00,31.32,31.33,31.21,31.25,72338.0,30.4621,30.4719,30.3552,30.3941,72338.0
2023-06-14 09:50:00,31.23,31.3,31.2,31.27,49493.0,30.3746,30.4427,30.3454,30.4135,49493.0
2023-06-14 09:55:00,31.25,31.27,31.18,31.19,67029.0,30.3941,30.4135,30.326,30.3357,67029.0
2023-06-14 10:00:00,31.19,31.19,31.1,31.15,35937.0,30.3357,30.3357,30.2482,30.2968,35937.0
2023-06-14 10:05:00,31.14,31.23,31.13,31.2,29886.0,30.2871,30.3746,30.2773,30.3454,29886.0
2023-06-14 10:10:00,31.2,31.32,31.19,31.3,29342.0,30.3454,30.4621,30.3357,30.4427,29342.0
2023-06-14 10:15:00,31.31,31.35,31.3,31.3,14760.0,30.4524,30.4913,30.4427,30.4427,14760.0
2023-06-14 10:20:00,31.3,31.32,31.26,31.3,20997.0,30.4427,30.4621,30.4038,30.4427,20997.0
2023-06-14 10:25:00,31.29,31.29,31.18,31.19,26333.0,30.433,30.433,30.326,30.3357,26333.0
2023-06-14 10:30:00,31.2,31.24,31.18,31.21,41262.0,30.3454,30.3843,30.326,30.3552,41262.0
2023-06-14 10:35:00,31.21,31.24,31.16,31.24,36337.0,30.3552,30.3843,30.3065,30.3843,36337.0
2023-06-14 10:40:00,31.25,31.28,31.23,31.26,8960.0,30.3941,30.4232,30.3746,30.4038,8960.0
2023-06-14 10:45:00,31.26,31.26,31.19,31.19,8809.0,30.4038,30.4038,30.3357,30.3357,8809.0
2023-06-14 10:50:00,31.18,31.23,31.18,31.23,10899.0,30.326,30.3746,30.326,30.3746,10899.0
2023-06-14 10:55:00,31.24,31.3,31.24,31.3,19799.0,30.3843,30.4427,30.3843,30.4427,19799.0
2023-06-14 11:00:00,31.3,31.3,31.23,31.23,11339.0,30.4427,30.4427,30.3746,30.3746,11339.0
2023-06-14 11:05:00,31.23,31.29,31.23,31.29,17553.0,30.3746,30.433,30.3746,30.433,17553.0
2023-06-14 11:10:00,31.3,31.3,31.24,31.27,22134.0,30.4427,30.4427,30.3843,30.4135,22134.0
2023-06-14 11:15:00,31.28,31.29,31.25,31.25,16355.0,30.4232,30.433,30.3941,30.3941,16355.0
2023-06-14 11:20:00,31.25,31.26,31.23,31.26,14954.0,30.3941,30.4038,30.3746,30.4038,14954.0
2023-06-14 11:25:00,31.25,31.27,31.24,31.24,13175.0,30.3941,30.4135,30.3843,30.3843,13175.0
2023-06-14 11:30:00,31.25,31.3,31.24,31.24,17874.0,30.3941,30.4427,30.3843,30.3843,17874.0
2023-06-14 11:35:00,31.23,31.23,31.18,31.19,12362.0,30.3746,30.3746,30.326,30.3357,12362.0
2023-06-14 11:40:00,31.18,31.2,31.18,31.2,11384.0,30.326,30.3454,30.326,30.3454,11384.0
2023-06-14 11:45:00,31.2,31.21,31.18,31.18,20064.0,30.3454,30.3552,30.326,30.326,20064.0
2023-06-14 11:50:00,31.17,31.18,31.16,31.18,10370.0,30.3162,30.326,30.3065,30.326,10370.0
2023-06-14 11:55:00,31.18,31.2,31.16,31.2,29835.0,30.326,30.3454,30.3065,30.3454,29835.0
2023-06-14 12:00:00,31.2,31.21,31.18,31.2,14699.0,30.3454,30.3552,30.326,30.3454,14699.0
2023-06-14 12:05:00,31.19,31.25,31.19,31.24,9175.0,30.3357,30.3941,30.3357,30.3843,9175.0
2023-06-14 12:10:00,31.24,31.26,31.24,31.25,6774.0,30.3843,30.4038,30.3843,30.3941,6774.0
2023-06-14 12:15:00,31.23,31.24,31.2,31.2,14415.0,30.3746,30.3843,30.3454,30.3454,14415.0
2023-06-14 12:20:00,31.2,31.2,31.19,31.19,11806.0,30.3454,30.3454,30.3357,30.3357,11806.0
2023-06-14 12:25:00,31.19,31.2,31.19,31.2,6981.0,30.3357,30.3454,30.3357,30.3454,6981.0
2023-06-14 12:30:00,31.2,31.2,31.17,31.17,12988.0,30.3454,30.3454,30.3162,30.3162,12988.0
2023-06-14 12:35:00,31.17,31.17,31.09,31.1,24426.0,30.3162,30.3162,30.2384,30.2482,24426.0
2023-06-14 12:40:00,31.1,31.11,31.09,31.09,15059.0,30.2482,30.2579,30.2384,30.2384,15059.0
2023-06-14 12:45:00,31.09,31.13,31.09,31.12,17922.0,30.2384,30.2773,30.2384,30.2676,17922.0
2023-06-14 12:50:00,31.12,31.13,31.11,31.11,9006.0,30.2676,30.2773,30.2579,30.2579,9006.0
2023-06-14 12:55:00,31.11,31.11,31.09,31.1,10968.0,30.2579,30.2579,30.2384,30.2482,10968.0
2023-06-14 13:00:00,31.1,31.1,31.02,31.04,23891.0,30.2482,30.2482,30.1704,30.1898,23891.0
2023-06-14 13:05:00,31.04,31.05,31.02,31.02,12013.0,30.1898,30.1995,30.1704,30.1704,12013.0
2023-06-14 13:10:00,31.02,31.02,31.0,31.0,22922.0,30.1704,30.1704,30.1509,30.1509,22922.0
2023-06-14 13:15:00,30.99,31.0,30.98,30.98,9869.0,30.1412,30.1509,30.1315,30.1315,9869.0
2023-06-14 13:20:00,30.99,31.0,30.97,30.99,20218.0,30.1412,30.1509,30.1217,30.1412,20218.0
2023-06-14 13:25:00,31.0,31.02,31.0,31.02,13344.0,30.1509,30.1704,30.1509,30.1704,13344.0
2023-06-14 13:30:00,31.01,31.01,30.98,31.0,18875.0,30.1606,30.1606,30.1315,30.1509,18875.0
2023-06-14 13:35:00,31.0,31.01,30.98,31.0,17440.0,30.1509,30.1606,30.1315,30.1509,17440.0
2023-06-14 13:40:00,31.0,31.0,30.97,30.98,19467.0,30.1509,30.1509,30.1217,30.1315,19467.0
2023-06-14 13:45:00,30.98,30.98,30.95,30.96,27824.0,30.1315,30.1315,30.1023,30.112,27824.0
2023-06-14 13:50:00,30.96,30.96,30.95,30.96,12404.0,30.112,30.112,30.1023,30.112,12404.0
2023-06-14 13:55:00,30.97,31.02,30.97,31.0,14553.0,30.1217,30.1704,30.1217,30.1509,14553.0
2023-06-14 14:00:00,31.0,31.0,30.56,30.65,350690.0,30.1509,30.1509,29.723,29.8105,350690.0
2023-06-14 14:05:00,30.64,30.69,30.53,30.66,161559.0,29.8008,29.8494,29.6938,29.8202,161559.0
2023-06-14 14:10:00,30.67,30.81,30.67,30.74,73962.0,29.8299,29.9661,29.8299,29.898,73962.0
2023-06-14 14:15:00,30.77,30.85,30.67,30.69,95415.0,29.9272,30.005,29.8299,29.8494,95415.0
2023-06-14 14:20:00,30.69,30.73,30.63,30.65,26266.0,29.8494,29.8883,29.791,29.8105,26266.0
2023-06-14 14:25:00,30.66,30.71,30.62,30.69,42151.0,29.8202,29.8688,29.7813,29.8494,42151.0
2023-06-14 14:30:00,30.69,30.81,30.66,30.73,55663.0,29.8494,29.9661,29.8202,29.8883,55663.0
2023-06-14 14:35:00,30.74,31.0,30.73,30.85,127608.0,29.898,30.1509,29.8883,30.005,127608.0
2023-06-14 14:40:00,30.84,30.96,30.83,30.94,82760.0,29.9953,30.112,29.9856,30.0925,82760.0
2023-06-14 14:45:00,30.95,31.01,30.87,31.01,47716.0,30.1023,30.1606,30.0245,30.1606,47716.0
2023-06-14 14:50:00,31.0,31.05,30.93,31.02,46926.0,30.1509,30.1995,30.0828,30.1704,46926.0
2023-06-14 14:55:00,31.0,31.0,30.91,30.94,88145.0,30.1509,30.1509,30.0634,30.0925,88145.0
2023-06-14 15:00:00,30.95,30.98,30.89,30.9,40173.0,30.1023,30.1315,30.0439,30.0536,40173.0
2023-06-14 15:05:00,30.9,30.97,30.89,30.97,37437.0,30.0536,30.1217,30.0439,30.1217,37437.0
2023-06-14 15:10:00,30.97,30.98,30.9,30.9,43388.0,30.1217,30.1315,30.0536,30.0536,43388.0
2023-06-14 15:15:00,30.89,30.89,30.81,30.82,96977.0,30.0439,30.0439,29.9661,29.9758,96977.0
2023-06-14 15:20:00,30.82,30.88,30.81,30.87,64657.0,29.9758,30.0342,29.9661,30.0245,64657.0
2023-06-14 15:25:00,30.88,30.91,30.84,30.85,41858.0,30.0342,30.0634,29.9953,30.005,41858.0
2023-06-14 15:30:00,30.85,30.91,30.83,30.91,31656.0,30.005,30.0634,29.9856,30.0634,31656.0
2023-06-14 15:35:00,30.92,30.93,30.89,30.9,33962.0,30.0731,30.0828,30.0439,30.0536,33962.0
2023-06-14 15:40:00,30.9,30.9,30.88,30.9,24869.0,30.0536,30.0536,30.0342,30.0536,24869.0
2023-06-14 15:45:00,30.91,30.91,30.88,30.89,57407.0,30.0634,30.0634,30.0342,30.0439,57407.0
2023-06-14 15:50:00,30.88,30.89,30.85,30.89,62194.0,30.0342,30.0439,30.005,30.0439,62194.0
2023-06-14 15:55:00,30.89,30.91,30.87,30.88,139898.0,30.0439,30.0634,30.0245,30.0342,139898.0
2023-06-15 09:30:00,30.77,30.86,30.69,30.86,335294.0,29.9272,30.0147,29.8494,30.0147,335294.0
2023-06-15 09:35:00,30.86,30.91,30.73,30.76,88210.0,30.0147,30.0634,29.8883,29.9175,88210.0
2023-06-15 09:40:00,30.77,30.94,30.77,30.88,96696.0,29.9272,30.0925,29.9272,30.0342,96696.0
2023-06-15 09:45:00,30.89,30.96,30.88,30.9,87102.0,30.0439,30.112,30.0342,30.0536,87102.0
2023-06-15 09:50:00,30.91,30.91,30.83,30.85,70001.0,30.0634,30.0634,29.9856,30.005,70001.0
2023-06-15 09:55:00,30.85,30.91,30.81,30.89,110102.0,30.005,30.0634,29.9661,30.0439,110102.0
2023-06-15 10:00:00,30.89,30.91,30.85,30.88,70651.0,30.0439,30.0634,30.005,30.0342,70651.0
2023-06-15 10:05:00,30.88,30.89,30.79,30.82,109543.0,30.0342,30.0439,29.9467,29.9758,109543.0
2023-06-15 10:10:00,30.83,30.84,30.74,30.8,68460.0,29.9856,29.9953,29.898,29.9564,68460.0
2023-06-15 10:15:00,30.81,30.81,30.71,30.72,26885.0,29.9661,29.9661,29.8688,29.8786,26885.0
2023-06-15 10:20:00,30.72,30.77,30.72,30.77,40124.0,29.8786,29.9272,29.8786,29.9272,40124.0
2023-06-15 10:25:00,30.77,30.87,30.77,30.83,53199.0,29.9272,30.0245,29.9272,29.9856,53199.0
2023-06-15 10:30:00,30.83,30.85,30.8,30.84,52650.0,29.9856,30.005,29.9564,29.9953,52650.0
2023-06-15 10:35:00,30.84,30.84,30.77,30.77,66288.0,29.9953,29.9953,29.9272,29.9272,66288.0
2023-06-15 10:40:00,30.77,30.78,30.73,30.73,21061.0,29.9272,29.9369,29.8883,29.8883,21061.0
2023-06-15 10:45:00,30.72,30.75,30.7,30.72,32586.0,29.8786,29.9078,29.8591,29.8786,32586.0
2023-06-15 10:50:00,30.73,30.73,30.59,30.62,101243.0,29.8883,29.8883,29.7521,29.7813,101243.0
2023-06-15 10:55:00,30.61,30.63,30.53,30.61,94965.0,29.7716,29.791,29.6938,29.7716,94965.0
2023-06-15 11:00:00,30.62,30.7,30.6,30.69,105829.0,29.7813,29.8591,29.7619,29.8494,105829.0
2023-06-15 11:05:00,30.69,30.69,30.62,30.64,31178.0,29.8494,29.8494,29.7813,29.8008,31178.0
2023-06-15 11:10:00,30.64,30.64,30.61,30.63,24959.0,29.8008,29.8008,29.7716,29.791,24959.0
2023-06-15 11:15:00,30.62,30.68,30.6,30.68,59729.0,29.7813,29.8397,29.7619,29.8397,59729.0
2023-06-15 11:20:00,30.69,30.84,30.69,30.81,80719.0,29.8494,29.9953,29.8494,29.9661,80719.0
2023-06-15 11:25:00,30.82,30.86,30.8,30.8,88823.0,29.9758,30.0147,29.9564,29.9564,88823.0
2023-06-15 11:30:00,30.8,30.83,30.78,30.83,44455.0,29.9564,29.9856,29.9369,29.9856,44455.0
2023-06-15 11:35:00,30.84,30.86,30.84,30.86,32310.0,29.9953,30.0147,29.9953,30.0147,32310.0
2023-06-15 11:40:00,30.87,30.91,30.87,30.91,20426.0,30.0245,30.0634,30.0245,30.0634,20426.0
2023-06-15 11:45:00,30.91,30.93,30.86,30.86,33949.0,30.0634,30.0828,30.0147,30.0147,33949.0
2023-06-15 11:50:00,30.84,30.86,30.83,30.85,24813.0,29.9953,30.0147,29.9856,30.005,24813.0
2023-06-15 11:55:00,30.86,30.86,30.8,30.83,42514.0,30.0147,30.0147,29.9564,29.9856,42514.0
2023-06-15 12:00:00,30.82,30.86,30.79,30.8,24855.0,29.9758,30.0147,29.9467,29.9564,24855.0
2023-06-15 12:05:00,30.79,30.85,30.77,30.85,18730.0,29.9467,30.005,29.9272,30.005,18730.0
2023-06-15 12:10:00,30.85,30.9,30.81,30.9,100985.0,30.005,30.0536,29.9661,30.0536,100985.0
2023-06-15 12:15:00,30.91,30.93,30.89,30.93,46835.0,30.0634,30.0828,30.0439,30.0828,46835.0
2023-06-15 12:20:00,30.92,30.95,30.92,30.94,44820.0,30.0731,30.1023,30.0731,30.0925,44820.0
2023-06-15 12:25:00,30.93,30.95,30.93,30.93,70673.0,30.0828,30.1023,30.0828,30.0828,70673.0
2023-06-15 12:30:00,30.93,30.96,30.91,30.94,59033.0,30.0828,30.112,30.0634,30.0925,59033.0
2023-06-15 12:35:00,30.95,31.01,30.95,30.98,53441.0,30.1023,30.1606,30.1023,30.1315,53441.0
2023-06-15 12:40:00,30.99,31.02,30.98,30.99,58167.0,30.1412,30.1704,30.1315,30.1412,58167.0
2023-06-15 12:45:00,30.98,30.99,30.97,30.99,18230.0,30.1315,30.1412,30.1217,30.1412,18230.0
2023-06-15 12:50:00,31.0,31.04,30.98,30.99,28789.0,30.1509,30.1898,30.1315,30.1412,28789.0
2023-06-15 12:55:00,30.99,30.99,30.96,30.98,19223.0,30.1412,30.1412,30.112,30.1315,19223.0
2023-06-15 13:00:00,30.98,30.99,30.94,30.95,13779.0,30.1315,30.1412,30.0925,30.1023,13779.0
2023-06-15 13:05:00,30.95,30.97,30.95,30.96,21317.0,30.1023,30.1217,30.1023,30.112,21317.0
2023-06-15 13:10:00,30.96,30.96,30.94,30.95,17882.0,30.112,30.112,30.0925,30.1023,17882.0
2023-06-15 13:15:00,30.94,30.95,30.93,30.93,13550.0,30.0925,30.1023,30.0828,30.0828,13550.0
2023-06-15 13:20:00,30.93,30.95,30.92,30.95,10320.0,30.0828,30.1023,30.0731,30.1023,10320.0
2023-06-15 13:25:00,30.95,30.95,30.91,30.92,21355.0,30.1023,30.1023,30.0634,30.0731,21355.0
2023-06-15 13:30:00,30.91,30.92,30.9,30.91,19335.0,30.0634,30.0731,30.0536,30.0634,19335.0
2023-06-15 13:35:00,30.92,30.93,30.92,30.93,6070.0,30.0731,30.0828,30.0731,30.0828,6070.0
2023-06-15 13:40:00,30.93,30.96,30.93,30.96,13963.0,30.0828,30.112,30.0828,30.112,13963.0
2023-06-15 13:45:00,30.97,31.0,30.97,31.0,13340.0,30.1217,30.1509,30.1217,30.1509,13340.0
2023-06-15 13:50:00,31.0,31.0,30.96,30.98,31354.0,30.1509,30.1509,30.112,30.1315,31354.0
2023-06-15 13:55:00,30.99,31.0,30.94,30.94,11533.0,30.1412,30.1509,30.0925,30.0925,11533.0
2023-06-15 14:00:00,30.94,30.98,30.94,30.98,5302.0,30.0925,30.1315,30.0925,30.1315,5302.0
2023-06-15 14:05:00,30.98,30.98,30.94,30.94,6836.0,30.1315,30.1315,30.0925,30.0925,6836.0
2023-06-15 14:10:00,30.94,30.98,30.93,30.97,15859.0,30.0925,30.1315,30.0828,30.1217,15859.0
2023-06-15 14:15:00,30.96,31.0,30.96,30.98,8005.0,30.112,30.1509,30.112,30.1315,8005.0
2023-06-15 14:20:00,30.98,31.02,30.98,31.01,6531.0,30.1315,30.1704,30.1315,30.1606,6531.0
2023-06-15 14:25:00,31.02,31.02,31.0,31.0,18287.0,30.1704,30.1704,30.1509,30.1509,18287.0
2023-06-15 14:30:00,31.0,31.0,30.99,31.0,3924.0,30.1509,30.1509,30.1412,30.1509,3924.0
2023-06-15 14:35:00,31.0,31.0,30.97,30.97,18374.0,30.1509,30.1509,30.1217,30.1217,18374.0
2023-06-15 14:40:00,30.97,30.98,30.95,30.95,11050.0,30.1217,30.1315,30.1023,30.1023,11050.0
2023-06-15 14:45:00,30.94,30.96,30.94,30.96,15951.0,30.0925,30.112,30.0925,30.112,15951.0
2023-06-15 14:50:00,30.96,31.0,30.95,31.0,27367.0,30.112,30.1509,30.1023,30.1509,27367.0
2023-06-15 14:55:00,30.99,31.04,30.99,31.02,26964.0,30.1412,30.1898,30.1412,30.1704,26964.0
2023-06-15 15:00:00,31.03,31.04,31.0,31.02,30165.0,30.1801,30.1898,30.1509,30.1704,30165.0
2023-06-15 15:05:00,31.01,31.02,31.0,31.02,18072.0,30.1606,30.1704,30.1509,30.1704,18072.0
2023-06-15 15:10:00,31.02,31.02,31.0,31.02,28155.0,30.1704,30.1704,30.1509,30.1704,28155.0
2023-06-15 15:15:00,31.01,31.02,30.98,30.99,20077.0,30.1606,30.1704,30.1315,30.1412,20077.0
2023-06-15 15:20:00,30.99,31.0,30.98,30.99,32358.0,30.1412,30.1509,30.1315,30.1412,32358.0
2023-06-15 15:25:00,31.0,31.0,30.98,30.99,40705.0,30.1509,30.1509,30.1315,30.1412,40705.0
2023-06-15 15:30:00,30.99,31.0,30.98,30.98,33178.0,30.1412,30.1509,30.1315,30.1315,33178.0
2023-06-15 15:35:00,30.99,30.99,30.97,30.97,33136.0,30.1412,30.1412,30.1217,30.1217,33136.0
2023-06-15 15:40:00,30.96,31.0,30.96,31.0,44320.0,30.112,30.1509,30.112,30.1509,44320.0
2023-06-15 15:45:00,31.0,31.02,31.0,31.0,32685.0,30.1509,30.1704,30.1509,30.1509,32685.0
2023-06-15 15:50:00,31.0,31.0,30.98,30.98,40407.0,30.1509,30.1509,30.1315,30.1315,40407.0
2023-06-15 15:55:00,30.98,31.02,30.96,31.01,212363.0,30.1315,30.1704,30.112,30.1606,212363.0
2023-06-16 09:30:00,31.18,31.2,30.9,31.05,340422.0,30.326,30.3454,30.0536,30.1995,340422.0
2023-06-16 09:35:00,31.06,31.34,31.06,31.32,91698.0,30.2093,30.4816,30.2093,30.4621,91698.0
2023-06-16 09:40:00,31.31,31.42,31.27,31.4,235963.0,30.4524,30.5594,30.4135,30.5399,235963.0
2023-06-16 09:45:00,31.41,31.42,31.33,31.38,328946.0,30.5497,30.5594,30.4719,30.5205,328946.0
2023-06-16 09:50:00,31.38,31.46,31.31,31.4,136738.0,30.5205,30.5983,30.4524,30.5399,136738.0
2023-06-16 09:55:00,31.39,31.49,31.38,31.49,59393.0,30.5302,30.6275,30.5205,30.6275,59393.0
2023-06-16 10:00:00,31.5,31.73,31.5,31.63,239850.0,30.6372,30.8609,30.6372,30.7636,239850.0
2023-06-16 10:05:00,31.64,31.64,31.38,31.39,85063.0,30.7734,30.7734,30.5205,30.5302,85063.0
2023-06-16 10:10:00,31.38,31.43,31.31,31.31,83348.0,30.5205,30.5691,30.4524,30.4524,83348.0
2023-06-16 10:15:00,31.31,31.33,31.18,31.2,47718.0,30.4524,30.4719,30.326,30.3454,47718.0
2023-06-16 10:20:00,31.2,31.21,31.16,31.16,24802.0,30.3454,30.3552,30.3065,30.3065,24802.0
2023-06-16 10:25:00,31.16,31.2,31.11,31.13,44853.0,30.3065,30.3454,30.2579,30.2773,44853.0
2023-06-16 10:30:00,31.14,31.21,31.11,31.21,42928.0,30.2871,30.3552,30.2579,30.3552,42928.0
2023-06-16 10:35:00,31.21,31.21,31.16,31.18,11012.0,30.3552,30.3552,30.3065,30.326,11012.0
2023-06-16 10:40:00,31.18,31.27,31.14,31.2,34673.0,30.326,30.4135,30.2871,30.3454,34673.0
2023-06-16 10:45:00,31.19,31.23,31.12,31.23,18664.0,30.3357,30.3746,30.2676,30.3746,18664.0
2023-06-16 10:50:00,31.22,31.27,31.2,31.27,38363.0,30.3649,30.4135,30.3454,30.4135,38363.0
2023-06-16 10:55:00,31.27,31.35,31.27,31.35,30033.0,30.4135,30.4913,30.4135,30.4913,30033.0
2023-06-16 11:00:00,31.35,31.37,31.31,31.37,50672.0,30.4913,30.5108,30.4524,30.5108,50672.0
2023-06-16 11:05:00,31.37,31.37,31.3,31.3,14618.0,30.5108,30.5108,30.4427,30.4427,14618.0
2023-06-16 11:10:00,31.31,31.33,31.27,31.33,21345.0,30.4524,30.4719,30.4135,30.4719,21345.0
2023-06-16 11:15:00,31.34,31.42,31.34,31.39,58798.0,30.4816,30.5594,30.4816,30.5302,58798.0
2023-06-16 11:20:00,31.39,31.39,31.37,31.38,6911.0,30.5302,30.5302,30.5108,30.5205,6911.0
2023-06-16 11:25:00,31.39,31.43,31.39,31.43,21771.0,30.5302,30.5691,30.5302,30.5691,21771.0
2023-06-16 11:30:00,31.43,31.48,31.42,31.42,15340.0,30.5691,30.6178,30.5594,30.5594,15340.0
2023-06-16 11:35:00,31.41,31.41,31.32,31.32,19250.0,30.5497,30.5497,30.4621,30.4621,19250.0
2023-06-16 11:40:00,31.32,31.33,31.28,31.28,9581.0,30.4621,30.4719,30.4232,30.4232,9581.0
2023-06-16 11:45:00,31.28,31.28,31.24,31.24,17593.0,30.4232,30.4232,30.3843,30.3843,17593.0
2023-06-16 11:50:00,31.24,31.24,31.2,31.23,13590.0,30.3843,30.3843,30.3454,30.3746,13590.0
2023-06-16 11:55:00,31.23,31.25,31.23,31.24,4909.0,30.3746,30.3941,30.3746,30.3843,4909.0
2023-06-16 12:00:00,31.24,31.26,31.22,31.22,24014.0,30.3843,30.4038,30.3649,30.3649,24014.0
2023-06-16 12:05:00,31.22,31.23,31.2,31.23,14651.0,30.3649,30.3746,30.3454,30.3746,14651.0
2023-06-16 12:10:00,31.23,31.23,31.2,31.2,4786.0,30.3746,30.3746,30.3454,30.3454,4786.0
2023-06-16 12:15:00,31.22,31.23,31.2,31.22,10226.0,30.3649,30.3746,30.3454,30.3649,10226.0
2023-06-16 12:20:00,31.23,31.27,31.23,31.26,26330.0,30.3746,30.4135,30.3746,30.4038,26330.0
2023-06-16 12:25:00,31.25,31.25,31.23,31.25,5556.0,30.3941,30.3941,30.3746,30.3941,5556.0
2023-06-16 12:30:00,31.26,31.26,31.23,31.23,9560.0,30.4038,30.4038,30.3746,30.3746,9560.0
2023-06-16 12:35:00,31.23,31.27,31.23,31.27,11467.0,30.3746,30.4135,30.3746,30.4135,11467.0
2023-06-16 12:40:00,31.27,31.3,31.27,31.29,5011.0,30.4135,30.4427,30.4135,30.433,5011.0
2023-06-16 12:45:00,31.29,31.29,31.25,31.28,7142.0,30.433,30.433,30.3941,30.4232,7142.0
2023-06-16 12:50:00,31.28,31.28,31.26,31.27,4233.0,30.4232,30.4232,30.4038,30.4135,4233.0
2023-06-16 12:55:00,31.26,31.28,31.26,31.28,3000.0,30.4038,30.4232,30.4038,30.4232,3000.0
2023-06-16 13:00:00,31.29,31.29,31.27,31.28,6082.0,30.433,30.433,30.4135,30.4232,6082.0
2023-06-16 13:05:00,31.29,31.38,31.29,31.37,12176.0,30.433,30.5205,30.433,30.5108,12176.0
2023-06-16 13:10:00,31.37,31.4,31.37,31.39,19217.0,30.5108,30.5399,30.5108,30.5302,19217.0
2023-06-16 13:15:00,31.39,31.39,31.36,31.36,5988.0,30.5302,30.5302,30.501,30.501,5988.0
2023-06-16 13:20:00,31.34,31.36,31.34,31.36,11234.0,30.4816,30.501,30.4816,30.501,11234.0
2023-06-16 13:25:00,31.37,31.4,31.37,31.4,7417.0,30.5108,30.5399,30.5108,30.5399,7417.0
2023-06-16 13:30:00,31.41,31.42,31.39,31.39,17495.0,30.5497,30.5594,30.5302,30.5302,17495.0
2023-06-16 13:35:00,31.38,31.38,31.36,31.36,7537.0,30.5205,30.5205,30.501,30.501,7537.0
2023-06-16 13:40:00,31.36,31.36,31.34,31.36,9693.0,30.501,30.501,30.4816,30.501,9693.0
2023-06-16 13:45:00,31.36,31.4,31.36,31.4,23941.0,30.501,30.5399,30.501,30.5399,23941.0
2023-06-16 13:50:00,31.39,31.43,31.39,31.43,16656.0,30.5302,30.5691,30.5302,30.5691,16656.0
2023-06-16 13:55:00,31.43,31.43,31.41,31.43,15324.0,30.5691,30.5691,30.5497,30.5691,15324.0
2023-06-16 14:00:00,31.43,31.43,31.42,31.42,9325.0,30.5691,30.5691,30.5594,30.5594,9325.0
2023-06-16 14:05:00,31.41,31.46,31.41,31.46,13722.0,30.5497,30.5983,30.5497,30.5983,13722.0
2023-06-16 14:10:00,31.46,31.49,31.46,31.49,10495.0,30.5983,30.6275,30.5983,30.6275,10495.0
2023-06-16 14:15:00,31.5,31.52,31.5,31.5,29693.0,30.6372,30.6567,30.6372,30.6372,29693.0
2023-06-16 14:20:00,31.5,31.52,31.5,31.52,20694.0,30.6372,30.6567,30.6372,30.6567,20694.0
2023-06-16 14:25:00,31.53,31.55,31.51,31.52,49935.0,30.6664,30.6858,30.6469,30.6567,49935.0
2023-06-16 14:30:00,31.52,31.52,31.47,31.48,8602.0,30.6567,30.6567,30.608,30.6178,8602.0
2023-06-16 14:35:00,31.48,31.49,31.46,31.46,6847.0,30.6178,30.6275,30.5983,30.5983,6847.0
2023-06-16 14:40:00,31.46,31.47,31.45,31.47,15547.0,30.5983,30.608,30.5886,30.608,15547.0
2023-06-16 14:45:00,31.47,31.52,31.47,31.52,13075.0,30.608,30.6567,30.608,30.6567,13075.0
2023-06-16 14:50:00,31.52,31.52,31.48,31.48,7015.0,30.6567,30.6567,30.6178,30.6178,7015.0
2023-06-16 14:55:00,31.48,31.48,31.47,31.47,11294.0,30.6178,30.6178,30.608,30.608,11294.0
2023-06-16 15:00:00,31.47,31.47,31.43,31.44,12665.0,30.608,30.608,30.5691,30.5789,12665.0
2023-06-16 15:05:00,31.45,31.45,31.43,31.43,66827.0,30.5886,30.5886,30.5691,30.5691,66827.0
2023-06-16 15:10:00,31.43,31.46,31.42,31.45,87947.0,30.5691,30.5983,30.5594,30.5886,87947.0
2023-06-16 15:15:00,31.44,31.47,31.43,31.47,17245.0,30.5789,30.608,30.5691,30.608,17245.0
2023-06-16 15:20:00,31.48,31.5,31.46,31.46,32916.0,30.6178,30.6372,30.5983,30.5983,32916.0
2023-06-16 15:25:00,31.46,31.46,31.43,31.43,14875.0,30.5983,30.5983,30.5691,30.5691,14875.0
2023-06-16 15:30:00,31.43,31.44,31.41,31.41,31183.0,30.5691,30.5789,30.5497,30.5497,31183.0
2023-06-16 15:35:00,31.41,31.41,31.39,31.39,25561.0,30.5497,30.5497,30.5302,30.5302,25561.0
2023-06-16 15:40:00,31.38,31.41,31.38,31.41,24999.0,30.5205,30.5497,30.5205,30.5497,24999.0
2023-06-16 15:45:00,31.41,31.41,31.38,31.4,43703.0,30.5497,30.5497,30.5205,30.5399,43703.0
2023-06-16 15:50:00,31.4,31.42,31.36,31.38,100549.0,30.5399,30.5594,30.501,30.5205,100549.0
2023-06-16 15:55:00,31.38,31.4,31.31,31.34,453159.0,30.5205,30.5399,30.4524,30.4816,453159.0
2023-06-20 09:30:00,30.76,30.82,30.5,30.7,499718.0,29.9175,29.9758,29.6646,29.8591,499718.0
2023-06-20 09:35:00,30.7,30.7,30.47,30.47,137831.0,29.8591,29.8591,29.6354,29.6354,137831.0
2023-06-20 09:40:00,30.47,30.47,30.3,30.3,177937.0,29.6354,29.6354,29.4701,29.4701,177937.0
2023-06-20 09:45:00,30.3,30.37,30.22,30.36,196549.0,29.4701,29.5382,29.3923,29.5284,196549.0
2023-06-20 09:50:00,30.37,30.38,30.28,30.28,127701.0,29.5382,29.5479,29.4506,29.4506,127701.0
2023-06-20 09:55:00,30.28,30.33,30.23,30.31,84944.0,29.4506,29.4993,29.402,29.4798,84944.0
2023-06-20 10:00:00,30.3,30.32,30.25,30.28,58517.0,29.4701,29.4895,29.4214,29.4506,58517.0
2023-06-20 10:05:00,30.28,30.3,30.2,30.29,139576.0,29.4506,29.4701,29.3728,29.4604,139576.0
2023-06-20 10:10:00,30.3,30.41,30.3,30.35,60258.0,29.4701,29.5771,29.4701,29.5187,60258.0
2023-06-20 10:15:00,30.36,30.36,30.28,30.34,55448.0,29.5284,29.5284,29.4506,29.509,55448.0
2023-06-20 10:20:00,30.34,30.39,30.29,30.34,32051.0,29.509,29.5576,29.4604,29.509,32051.0
2023-06-20 10:25:00,30.35,30.37,30.24,30.25,37329.0,29.5187,29.5382,29.4117,29.4214,37329.0
2023-06-20 10:30:00,30.25,30.25,30.15,30.17,39935.0,29.4214,29.4214,29.3242,29.3436,39935.0
2023-06-20 10:35:00,30.17,30.23,30.16,30.22,79918.0,29.3436,29.402,29.3339,29.3923,79918.0
2023-06-20 10:40:00,30.22,30.3,30.18,30.27,191371.0,29.3923,29.4701,29.3534,29.4409,191371.0
2023-06-20 10:45:00,30.27,30.32,30.24,30.32,79329.0,29.4409,29.4895,29.4117,29.4895,79329.0
2023-06-20 10:50:00,30.32,30.32,30.25,30.29,25666.0,29.4895,29.4895,29.4214,29.4604,25666.0
2023-06-20 10:55:00,30.29,30.39,30.26,30.36,64926.0,29.4604,29.5576,29.4312,29.5284,64926.0
2023-06-20 11:00:00,30.36,30.38,30.31,30.33,45885.0,29.5284,29.5479,29.4798,29.4993,45885.0
2023-06-20 11:05:00,30.33,30.33,30.26,30.28,54545.0,29.4993,29.4993,29.4312,29.4506,54545.0
2023-06-20 11:10:00,30.28,30.38,30.27,30.36,52276.0,29.4506,29.5479,29.4409,29.5284,52276.0
2023-06-20 11:15:00,30.36,30.41,30.33,30.36,71622.0,29.5284,29.5771,29.4993,29.5284,71622.0
2023-06-20 11:20:00,30.35,30.35,30.28,30.3,38660.0,29.5187,29.5187,29.4506,29.4701,38660.0
2023-06-20 11:25:00,30.29,30.29,30.24,30.27,56845.0,29.4604,29.4604,29.4117,29.4409,56845.0
2023-06-20 11:30:00,30.26,30.27,30.23,30.27,33814.0,29.4312,29.4409,29.402,29.4409,33814.0
2023-06-20 11:35:00,30.27,30.32,30.26,30.26,95638.0,29.4409,29.4895,29.4312,29.4312,95638.0
2023-06-20 11:40:00,30.26,30.29,30.25,30.26,42943.0,29.4312,29.4604,29.4214,29.4312,42943.0
2023-06-20 11:45:00,30.27,30.35,30.27,30.34,83942.0,29.4409,29.5187,29.4409,29.509,83942.0
2023-06-20 11:50:00,30.34,30.34,30.26,30.26,43286.0,29.509,29.509,29.4312,29.4312,43286.0
2023-06-20 11:55:00,30.26,30.28,30.25,30.27,38823.0,29.4312,29.4506,29.4214,29.4409,38823.0
2023-06-20 12:00:00,30.27,30.27,30.21,30.23,39805.0,29.4409,29.4409,29.3825,29.402,39805.0
2023-06-20 12:05:00,30.23,30.27,30.23,30.25,32202.0,29.402,29.4409,29.402,29.4214,32202.0
2023-06-20 12:10:00,30.24,30.26,30.24,30.26,21015.0,29.4117,29.4312,29.4117,29.4312,21015.0
2023-06-20 12:15:00,30.27,30.29,30.27,30.27,16693.0,29.4409,29.4604,29.4409,29.4409,16693.0
2023-06-20 12:20:00,30.28,30.32,30.28,30.3,12956.0,29.4506,29.4895,29.4506,29.4701,12956.0
2023-06-20 12:25:00,30.29,30.3,30.27,30.28,15198.0,29.4604,29.4701,29.4409,29.4506,15198.0
2023-06-20 12:30:00,30.28,30.3,30.27,30.27,11318.0,29.4506,29.4701,29.4409,29.4409,11318.0
2023-06-20 12:35:00,30.28,30.29,30.23,30.23,35188.0,29.4506,29.4604,29.402,29.402,35188.0
2023-06-20 12:40:00,30.22,30.23,30.19,30.19,61957.0,29.3923,29.402,29.3631,29.3631,61957.0
2023-06-20 12:45:00,30.18,30.2,30.16,30.16,29263.0,29.3534,29.3728,29.3339,29.3339,29263.0
2023-06-20 12:50:00,30.16,30.2,30.15,30.17,93111.0,29.3339,29.3728,29.3242,29.3436,93111.0
2023-06-20 12:55:00,30.17,30.19,30.17,30.18,26052.0,29.3436,29.3631,29.3436,29.3534,26052.0
2023-06-20 13:00:00,30.18,30.2,30.16,30.18,27956.0,29.3534,29.3728,29.3339,29.3534,27956.0
2023-06-20 13:05:00,30.18,30.2,30.16,30.16,36698.0,29.3534,29.3728,29.3339,29.3339,36698.0
2023-06-20 13:10:00,30.16,30.16,30.15,30.15,28068.0,29.3339,29.3339,29.3242,29.3242,28068.0
2023-06-20 13:15:00,30.15,30.2,30.15,30.2,19574.0,29.3242,29.3728,29.3242,29.3728,19574.0
2023-06-20 13:20:00,30.2,30.25,30.2,30.23,27575.0,29.3728,29.4214,29.3728,29.402,27575.0
2023-06-20 13:25:00,30.24,30.24,30.21,30.22,21426.0,29.4117,29.4117,29.3825,29.3923,21426.0
2023-06-20 13:30:00,30.22,30.23,30.2,30.21,52787.0,29.3923,29.402,29.3728,29.3825,52787.0
2023-06-20 13:35:00,30.2,30.2,30.17,30.17,39701.0,29.3728,29.3728,29.3436,29.3436,39701.0
2023-06-20 13:40:00,30.18,30.18,30.14,30.14,44414.0,29.3534,29.3534,29.3145,29.3145,44414.0
2023-06-20 13:45:00,30.14,30.16,30.14,30.16,33729.0,29.3145,29.3339,29.3145,29.3339,33729.0
2023-06-20 13:50:00,30.16,30.21,30.16,30.2,27788.0,29.3339,29.3825,29.3339,29.3728,27788.0
2023-06-20 13:55:00,30.2,30.2,30.16,30.19,37108.0,29.3728,29.3728,29.3339,29.3631,37108.0
2023-06-20 14:00:00,30.2,30.21,30.18,30.2,27254.0,29.3728,29.3825,29.3534,29.3728,27254.0
2023-06-20 14:05:00,30.21,30.24,30.21,30.24,19235.0,29.3825,29.4117,29.3825,29.4117,19235.0
2023-06-20 14:10:00,30.23,30.24,30.21,30.23,17629.0,29.402,29.4117,29.3825,29.402,17629.0
2023-06-20 14:15:00,30.22,30.23,30.2,30.22,37539.0,29.3923,29.402,29.3728,29.3923,37539.0
2023-06-20 14:20:00,30.23,30.23,30.2,30.2,24660.0,29.402,29.402,29.3728,29.3728,24660.0
2023-06-20 14:25:00,30.2,30.21,30.16,30.18,34647.0,29.3728,29.3825,29.3339,29.3534,34647.0
2023-06-20 14:30:00,30.19,30.21,30.18,30.2,17269.0,29.3631,29.3825,29.3534,29.3728,17269.0
2023-06-20 14:35:00,30.19,30.2,30.16,30.16,29718.0,29.3631,29.3728,29.3339,29.3339,29718.0
2023-06-20 14:40:00,30.16,30.17,30.14,30.15,50216.0,29.3339,29.3436,29.3145,29.3242,50216.0
2023-06-20 14:45:00,30.14,30.16,30.13,30.15,36564.0,29.3145,29.3339,29.3047,29.3242,36564.0
2023-06-20 14:50:00,30.16,30.18,30.14,30.18,31670.0,29.3339,29.3534,29.3145,29.3534,31670.0
2023-06-20 14:55:00,30.19,30.24,30.19,30.24,43247.0,29.3631,29.4117,29.3631,29.4117,43247.0
2023-06-20 15:00:00,30.24,30.27,30.23,30.23,48365.0,29.4117,29.4409,29.402,29.402,48365.0
2023-06-20 15:05:00,30.23,30.25,30.23,30.25,27781.0,29.402,29.4214,29.402,29.4214,27781.0
2023-06-20 15:10:00,30.25,30.25,30.2,30.2,58341.0,29.4214,29.4214,29.3728,29.3728,58341.0
2023-06-20 15:15:00,30.2,30.21,30.19,30.2,42148.0,29.3728,29.3825,29.3631,29.3728,42148.0
2023-06-20 15:20:00,30.19,30.2,30.18,30.2,44867.0,29.3631,29.3728,29.3534,29.3728,44867.0
2023-06-20 15:25:00,30.2,30.22,30.2,30.22,17130.0,29.3728,29.3923,29.3728,29.3923,17130.0
2023-06-20 15:30:00,30.23,30.23,30.2,30.21,39383.0,29.402,29.402,29.3728,29.3825,39383.0
2023-06-20 15:35:00,30.21,30.23,30.21,30.21,51429.0,29.3825,29.402,29.3825,29.3825,51429.0
2023-06-20 15:40:00,30.21,30.31,30.21,30.31,63635.0,29.3825,29.4798,29.3825,29.4798,63635.0
2023-06-20 15:45:00,30.31,30.34,30.31,30.34,58330.0,29.4798,29.509,29.4798,29.509,58330.0
2023-06-20 15:50:00,30.34,30.34,30.29,30.29,74525.0,29.509,29.509,29.4604,29.4604,74525.0
2023-06-20 15:55:00,30.29,30.29,30.14,30.19,292460.0,29.4604,29.4604,29.3145,29.3631,292460.0
2023-06-21 09:30:00,30.0,30.07,29.92,30.0,278622.0,29.1783,29.2464,29.1005,29.1783,278622.0
2023-06-21 09:35:00,29.99,30.0,29.65,29.67,187921.0,29.1686,29.1783,28.8379,28.8573,187921.0
2023-06-21 09:40:00,29.66,29.77,29.62,29.77,101219.0,28.8476,28.9546,28.8087,28.9546,101219.0
2023-06-21 09:45:00,29.77,29.91,29.73,29.84,85025.0,28.9546,29.0908,28.9157,29.0227,85025.0
2023-06-21 09:50:00,29.83,29.89,29.77,29.88,53399.0,29.013,29.0713,28.9546,29.0616,53399.0
2023-06-21 09:55:00,29.88,29.99,29.88,29.89,85771.0,29.0616,29.1686,29.0616,29.0713,85771.0
2023-06-21 10:00:00,29.89,29.9,29.81,29.83,80581.0,29.0713,29.081,28.9935,29.013,80581.0
2023-06-21 10:05:00,29.84,29.93,29.8,29.82,59692.0,29.0227,29.1102,28.9838,29.0032,59692.0
2023-06-21 10:10:00,29.81,29.95,29.81,29.9,62851.0,28.9935,29.1297,28.9935,29.081,62851.0
2023-06-21 10:15:00,29.91,29.95,29.85,29.89,36006.0,29.0908,29.1297,29.0324,29.0713,36006.0
2023-06-21 10:20:00,29.89,29.92,29.83,29.88,47886.0,29.0713,29.1005,29.013,29.0616,47886.0
2023-06-21 10:25:00,29.87,29.93,29.82,29.92,92731.0,29.0519,29.1102,29.0032,29.1005,92731.0
2023-06-21 10:30:00,29.92,30.02,29.92,29.95,98605.0,29.1005,29.1977,29.1005,29.1297,98605.0
2023-06-21 10:35:00,29.96,30.04,29.94,30.01,31432.0,29.1394,29.2172,29.1199,29.188,31432.0
2023-06-21 10:40:00,30.02,30.1,30.02,30.03,43637.0,29.1977,29.2756,29.1977,29.2075,43637.0
2023-06-21 10:45:00,30.03,30.1,30.0,30.1,36915.0,29.2075,29.2756,29.1783,29.2756,36915.0
2023-06-21 10:50:00,30.1,30.12,30.06,30.11,34049.0,29.2756,29.295,29.2367,29.2853,34049.0
2023-06-21 10:55:00,30.1,30.11,30.07,30.07,35537.0,29.2756,29.2853,29.2464,29.2464,35537.0
2023-06-21 11:00:00,30.07,30.08,29.94,29.97,40840.0,29.2464,29.2561,29.1199,29.1491,40840.0
2023-06-21 11:05:00,29.98,30.02,29.96,29.96,20194.0,29.1588,29.1977,29.1394,29.1394,20194.0
2023-06-21 11:10:00,29.96,29.97,29.93,29.96,39182.0,29.1394,29.1491,29.1102,29.1394,39182.0
2023-06-21 11:15:00,29.96,30.02,29.96,29.98,13125.0,29.1394,29.1977,29.1394,29.1588,13125.0
2023-06-21 11:20:00,29.98,30.01,29.96,29.97,16627.0,29.1588,29.188,29.1394,29.1491,16627.0
2023-06-21 11:25:00,29.97,29.98,29.95,29.98,38270.0,29.1491,29.1588,29.1297,29.1588,38270.0
2023-06-21 11:30:00,29.98,30.02,29.97,30.0,15519.0,29.1588,29.1977,29.1491,29.1783,15519.0
2023-06-21 11:35:00,30.0,30.06,30.0,30.05,19374.0,29.1783,29.2367,29.1783,29.2269,19374.0
2023-06-21 11:40:00,30.05,30.07,30.04,30.05,11295.0,29.2269,29.2464,29.2172,29.2269,11295.0
2023-06-21 11:45:00,30.05,30.07,30.03,30.03,15822.0,29.2269,29.2464,29.2075,29.2075,15822.0
2023-06-21 11:50:00,30.03,30.05,30.02,30.04,8887.0,29.2075,29.2269,29.1977,29.2172,8887.0
2023-06-21 11:55:00,30.04,30.08,30.04,30.08,40249.0,29.2172,29.2561,29.2172,29.2561,40249.0
2023-06-21 12:00:00,30.08,30.08,30.05,30.07,40028.0,29.2561,29.2561,29.2269,29.2464,40028.0
2023-06-21 12:05:00,30.07,30.13,30.07,30.07,48766.0,29.2464,29.3047,29.2464,29.2464,48766.0
2023-06-21 12:10:00,30.06,30.08,30.05,30.08,26602.0,29.2367,29.2561,29.2269,29.2561,26602.0
2023-06-21 12:15:00,30.07,30.09,30.06,30.07,10641.0,29.2464,29.2658,29.2367,29.2464,10641.0
2023-06-21 12:20:00,30.07,30.09,30.05,30.08,26035.0,29.2464,29.2658,29.2269,29.2561,26035.0
2023-06-21 12:25:00,30.09,30.16,30.09,30.15,30597.0,29.2658,29.3339,29.2658,29.3242,30597.0
2023-06-21 12:30:00,30.15,30.2,30.12,30.12,48975.0,29.3242,29.3728,29.295,29.295,48975.0
2023-06-21 12:35:00,30.13,30.16,30.12,30.12,18533.0,29.3047,29.3339,29.295,29.295,18533.0
2023-06-21 12:40:00,30.13,30.15,30.12,30.14,12418.0,29.3047,29.3242,29.295,29.3145,12418.0
2023-06-21 12:45:00,30.15,30.15,30.12,30.12,16465.0,29.3242,29.3242,29.295,29.295,16465.0
2023-06-21 12:50:00,30.13,30.13,30.1,30.1,6689.0,29.3047,29.3047,29.2756,29.2756,6689.0
2023-06-21 12:55:00,30.09,30.11,30.09,30.11,9738.0,29.2658,29.2853,29.2658,29.2853,9738.0
2023-06-21 13:00:00,30.1,30.16,30.09,30.14,30140.0,29.2756,29.3339,29.2658,29.3145,30140.0
2023-06-21 13:05:00,30.13,30.14,30.11,30.14,11808.0,29.3047,29.3145,29.2853,29.3145,11808.0
2023-06-21 13:10:00,30.14,30.14,30.09,30.12,19123.0,29.3145,29.3145,29.2658,29.295,19123.0
2023-06-21 13:15:00,30.13,30.14,30.12,30.13,9934.0,29.3047,29.3145,29.295,29.3047,9934.0
2023-06-21 13:20:00,30.12,30.12,30.09,30.09,4805.0,29.295,29.295,29.2658,29.2658,4805.0
2023-06-21 13:25:00,30.1,30.11,30.1,30.11,3628.0,29.2756,29.2853,29.2756,29.2853,3628.0
2023-06-21 13:30:00,30.11,30.13,30.11,30.11,20018.0,29.2853,29.3047,29.2853,29.2853,20018.0
2023-06-21 13:35:00,30.11,30.12,30.11,30.12,7333.0,29.2853,29.295,29.2853,29.295,7333.0
2023-06-21 13:40:00,30.12,30.12,30.11,30.11,5028.0,29.295,29.295,29.2853,29.2853,5028.0
2023-06-21 13:45:00,30.14,30.18,30.14,30.14,14305.0,29.3145,29.3534,29.3145,29.3145,14305.0
2023-06-21 13:50:00,30.15,30.16,30.13,30.14,16685.0,29.3242,29.3339,29.3047,29.3145,16685.0
2023-06-21 13:55:00,30.13,30.14,30.12,30.14,7391.0,29.3047,29.3145,29.295,29.3145,7391.0
2023-06-21 14:00:00,30.14,30.15,30.11,30.11,8699.0,29.3145,29.3242,29.2853,29.2853,8699.0
2023-06-21 14:05:00,30.11,30.12,30.1,30.12,7183.0,29.2853,29.295,29.2756,29.295,7183.0
2023-06-21 14:10:00,30.14,30.17,30.14,30.17,8020.0,29.3145,29.3436,29.3145,29.3436,8020.0
2023-06-21 14:15:00,30.16,30.18,30.14,30.18,42440.0,29.3339,29.3534,29.3145,29.3534,42440.0
2023-06-21 14:20:00,30.18,30.19,30.16,30.19,7255.0,29.3534,29.3631,29.3339,29.3631,7255.0
2023-06-21 14:25:00,30.19,30.2,30.18,30.2,17079.0,29.3631,29.3728,29.3534,29.3728,17079.0
2023-06-21 14:30:00,30.21,30.26,30.21,30.23,52106.0,29.3825,29.4312,29.3825,29.402,52106.0
2023-06-21 14:35:00,30.21,30.23,30.21,30.23,15956.0,29.3825,29.402,29.3825,29.402,15956.0
2023-06-21 14:40:00,30.23,30.23,30.22,30.23,12920.0,29.402,29.402,29.3923,29.402,12920.0
2023-06-21 14:45:00,30.24,30.24,30.21,30.21,5871.0,29.4117,29.4117,29.3825,29.3825,5871.0
2023-06-21 14:50:00,30.21,30.22,30.15,30.16,26133.0,29.3825,29.3923,29.3242,29.3339,26133.0
2023-06-21 14:55:00,30.16,30.17,30.14,30.16,21552.0,29.3339,29.3436,29.3145,29.3339,21552.0
2023-06-21 15:00:00,30.16,30.16,30.13,30.14,9738.0,29.3339,29.3339,29.3047,29.3145,9738.0
2023-06-21 15:05:00,30.14,30.16,30.13,30.14,5736.0,29.3145,29.3339,29.3047,29.3145,5736.0
2023-06-21 15:10:00,30.14,30.15,30.14,30.15,13881.0,29.3145,29.3242,29.3145,29.3242,13881.0
2023-06-21 15:15:00,30.16,30.16,30.14,30.15,7136.0,29.3339,29.3339,29.3145,29.3242,7136.0
2023-06-21 15:20:00,30.15,30.15,30.11,30.12,13220.0,29.3242,29.3242,29.2853,29.295,13220.0
2023-06-21 15:25:00,30.12,30.13,30.11,30.11,25820.0,29.295,29.3047,29.2853,29.2853,25820.0
2023-06-21 15:30:00,30.13,30.14,30.11,30.14,18341.0,29.3047,29.3145,29.2853,29.3145,18341.0
2023-06-21 15:35:00,30.14,30.14,30.1,30.11,22861.0,29.3145,29.3145,29.2756,29.2853,22861.0
2023-06-21 15:40:00,30.11,30.16,30.11,30.16,13565.0,29.2853,29.3339,29.2853,29.3339,13565.0
2023-06-21 15:45:00,30.16,30.19,30.16,30.19,12919.0,29.3339,29.3631,29.3339,29.3631,12919.0
2023-06-21 15:50:00,30.18,30.18,30.14,30.14,45391.0,29.3534,29.3534,29.3145,29.3145,45391.0
2023-06-21 15:55:00,30.14,30.14,30.05,30.06,127446.0,29.3145,29.3145,29.2269,29.2367,127446.0
2023-06-22 09:30:00,29.6,29.73,29.54,29.72,220729.0,28.7893,28.9157,28.7309,28.906,220729.0
2023-06-22 09:35:00,29.73,29.78,29.7,29.73,93463.0,28.9157,28.9643,28.8865,28.9157,93463.0
2023-06-22 09:40:00,29.73,29.77,29.7,29.77,86603.0,28.9157,28.9546,28.8865,28.9546,86603.0
2023-06-22 09:45:00,29.77,29.86,29.77,29.79,81107.0,28.9546,29.0421,28.9546,28.974,81107.0
2023-06-22 09:50:00,29.77,29.8,29.73,29.73,42728.0,28.9546,28.9838,28.9157,28.9157,42728.0
2023-06-22 09:55:00,29.72,29.72,29.66,29.67,49389.0,28.906,28.906,28.8476,28.8573,49389.0
2023-06-22 10:00:00,29.67,29.7,29.66,29.7,57038.0,28.8573,28.8865,28.8476,28.8865,57038.0
2023-06-22 10:05:00,29.71,29.72,29.62,29.68,27187.0,28.8962,28.906,28.8087,28.8671,27187.0
2023-06-22 10:10:00,29.67,29.72,29.67,29.68,42948.0,28.8573,28.906,28.8573,28.8671,42948.0
2023-06-22 10:15:00,29.67,29.69,29.63,29.65,31442.0,28.8573,28.8768,28.8184,28.8379,31442.0
2023-06-22 10:20:00,29.65,29.71,29.6,29.66,40845.0,28.8379,28.8962,28.7893,28.8476,40845.0
2023-06-22 10:25:00,29.67,29.67,29.61,29.63,20190.0,28.8573,28.8573,28.799,28.8184,20190.0
2023-06-22 10:30:00,29.64,29.64,29.56,29.57,45762.0,28.8282,28.8282,28.7503,28.7601,45762.0
2023-06-22 10:35:00,29.57,29.66,29.55,29.65,78477.0,28.7601,28.8476,28.7406,28.8379,78477.0
2023-06-22 10:40:00,29.65,29.71,29.63,29.71,40610.0,28.8379,28.8962,28.8184,28.8962,40610.0
2023-06-22 10:45:00,29.71,29.72,29.65,29.65,58088.0,28.8962,28.906,28.8379,28.8379,58088.0
2023-06-22 10:50:00,29.65,29.7,29.65,29.65,38697.0,28.8379,28.8865,28.8379,28.8379,38697.0
2023-06-22 10:55:00,29.65,29.65,29.57,29.58,27136.0,28.8379,28.8379,28.7601,28.7698,27136.0
2023-06-22 11:00:00,29.58,29.64,29.58,29.61,21797.0,28.7698,28.8282,28.7698,28.799,21797.0
2023-06-22 11:05:00,29.62,29.64,29.55,29.57,23108.0,28.8087,28.8282,28.7406,28.7601,23108.0
2023-06-22 11:10:00,29.57,29.71,29.57,29.71,22138.0,28.7601,28.8962,28.7601,28.8962,22138.0
2023-06-22 11:15:00,29.71,29.71,29.66,29.68,24906.0,28.8962,28.8962,28.8476,28.8671,24906.0
2023-06-22 11:20:00,29.67,29.68,29.65,29.66,15373.0,28.8573,28.8671,28.8379,28.8476,15373.0
2023-06-22 11:25:00,29.66,29.66,29.58,29.59,22572.0,28.8476,28.8476,28.7698,28.7795,22572.0
2023-06-22 11:30:00,29.59,29.64,29.56,29.63,25656.0,28.7795,28.8282,28.7503,28.8184,25656.0
2023-06-22 11:35:00,29.62,29.67,29.61,29.66,37145.0,28.8087,28.8573,28.799,28.8476,37145.0
2023-06-22 11:40:00,29.66,29.73,29.65,29.72,69411.0,28.8476,28.9157,28.8379,28.906,69411.0
2023-06-22 11:45:00,29.71,29.77,29.71,29.76,23873.0,28.8962,28.9546,28.8962,28.9449,23873.0
2023-06-22 11:50:00,29.76,29.77,29.7,29.7,18860.0,28.9449,28.9546,28.8865,28.8865,18860.0
2023-06-22 11:55:00,29.69,29.7,29.65,29.65,12471.0,28.8768,28.8865,28.8379,28.8379,12471.0
2023-06-22 12:00:00,29.65,29.71,29.65,29.71,26451.0,28.8379,28.8962,28.8379,28.8962,26451.0
2023-06-22 12:05:00,29.7,29.74,29.7,29.72,11760.0,28.8865,28.9254,28.8865,28.906,11760.0
2023-06-22 12:10:00,29.72,29.77,29.71,29.75,26522.0,28.906,28.9546,28.8962,28.9351,26522.0
2023-06-22 12:15:00,29.74,29.76,29.71,29.76,13697.0,28.9254,28.9449,28.8962,28.9449,13697.0
2023-06-22 12:20:00,29.76,29.79,29.76,29.79,30763.0,28.9449,28.974,28.9449,28.974,30763.0
2023-06-22 12:25:00,29.79,29.81,29.75,29.8,35281.0,28.974,28.9935,28.9351,28.9838,35281.0
2023-06-22 12:30:00,29.8,29.8,29.78,29.79,31760.0,28.9838,28.9838,28.9643,28.974,31760.0
2023-06-22 12:35:00,29.79,29.8,29.77,29.77,28219.0,28.974,28.9838,28.9546,28.9546,28219.0
2023-06-22 12:40:00,29.77,29.79,29.75,29.77,23856.0,28.9546,28.974,28.9351,28.9546,23856.0
2023-06-22 12:45:00,29.77,29.84,29.77,29.84,19646.0,28.9546,29.0227,28.9546,29.0227,19646.0
2023-06-22 12:50:00,29.84,29.86,29.84,29.85,18486.0,29.0227,29.0421,29.0227,29.0324,18486.0
2023-06-22 12:55:00,29.84,29.85,29.81,29.82,27084.0,29.0227,29.0324,28.9935,29.0032,27084.0
2023-06-22 13:00:00,29.83,29.84,29.79,29.79,25504.0,29.013,29.0227,28.974,28.974,25504.0
2023-06-22 13:05:00,29.79,29.8,29.77,29.78,22542.0,28.974,28.9838,28.9546,28.9643,22542.0
2023-06-22 13:10:00,29.77,29.78,29.76,29.76,12120.0,28.9546,28.9643,28.9449,28.9449,12120.0
2023-06-22 13:15:00,29.77,29.81,29.77,29.8,27885.0,28.9546,28.9935,28.9546,28.9838,27885.0
2023-06-22 13:20:00,29.8,29.8,29.79,29.8,10652.0,28.9838,28.9838,28.974,28.9838,10652.0
2023-06-22 13:25:00,29.8,29.84,29.8,29.8,18084.0,28.9838,29.0227,28.9838,28.9838,18084.0
2023-06-22 13:30:00,29.8,29.8,29.79,29.79,19041.0,28.9838,28.9838,28.974,28.974,19041.0
2023-06-22 13:35:00,29.8,29.82,29.8,29.8,14080.0,28.9838,29.0032,28.9838,28.9838,14080.0
2023-06-22 13:40:00,29.8,29.84,29.8,29.84,11997.0,28.9838,29.0227,28.9838,29.0227,11997.0
2023-06-22 13:45:00,29.84,29.85,29.84,29.84,15257.0,29.0227,29.0324,29.0227,29.0227,15257.0
2023-06-22 13:50:00,29.84,29.86,29.84,29.86,10729.0,29.0227,29.0421,29.0227,29.0421,10729.0
2023-06-22 13:55:00,29.86,29.87,29.85,29.87,18428.0,29.0421,29.0519,29.0324,29.0519,18428.0
2023-06-22 14:00:00,29.88,29.91,29.88,29.89,25484.0,29.0616,29.0908,29.0616,29.0713,25484.0
2023-06-22 14:05:00,29.89,29.91,29.89,29.89,20982.0,29.0713,29.0908,29.0713,29.0713,20982.0
2023-06-22 14:10:00,29.89,29.91,29.89,29.89,18324.0,29.0713,29.0908,29.0713,29.0713,18324.0
2023-06-22 14:15:00,29.89,29.91,29.89,29.89,16376.0,29.0713,29.0908,29.0713,29.0713,16376.0
2023-06-22 14:20:00,29.89,29.89,29.86,29.88,14569.0,29.0713,29.0713,29.0421,29.0616,14569.0
2023-06-22 14:25:00,29.88,29.91,29.88,29.88,22883.0,29.0616,29.0908,29.0616,29.0616,22883.0
2023-06-22 14:30:00,29.88,29.88,29.86,29.86,33552.0,29.0616,29.0616,29.0421,29.0421,33552.0
2023-06-22 14:35:00,29.86,29.86,29.85,29.86,9593.0,29.0421,29.0421,29.0324,29.0421,9593.0
2023-06-22 14:40:00,29.86,29.86,29.86,29.86,7113.0,29.0421,29.0421,29.0421,29.0421,7113.0
2023-06-22 14:45:00,29.86,29.86,29.83,29.83,19292.0,29.0421,29.0421,29.013,29.013,19292.0
2023-06-22 14:50:00,29.84,29.86,29.84,29.86,31511.0,29.0227,29.0421,29.0227,29.0421,31511.0
2023-06-22 14:55:00,29.86,29.88,29.86,29.88,8007.0,29.0421,29.0616,29.0421,29.0616,8007.0
2023-06-22 15:00:00,29.88,29.89,29.84,29.84,18575.0,29.0616,29.0713,29.0227,29.0227,18575.0
2023-06-22 15:05:00,29.84,29.84,29.82,29.83,31630.0,29.0227,29.0227,29.0032,29.013,31630.0
2023-06-22 15:10:00,29.82,29.86,29.82,29.86,35949.0,29.0032,29.0421,29.0032,29.0421,35949.0
2023-06-22 15:15:00,29.86,29.86,29.84,29.86,13906.0,29.0421,29.0421,29.0227,29.0421,13906.0
2023-06-22 15:20:00,29.86,29.86,29.84,29.84,33243.0,29.0421,29.0421,29.0227,29.0227,33243.0
2023-06-22 15:25:00,29.83,29.84,29.8,29.8,29240.0,29.013,29.0227,28.9838,28.9838,29240.0
2023-06-22 15:30:00,29.8,29.82,29.79,29.8,40696.0,28.9838,29.0032,28.974,28.9838,40696.0
2023-06-22 15:35:00,29.8,29.84,29.8,29.84,26573.0,28.9838,29.0227,28.9838,29.0227,26573.0
2023-06-22 15:40:00,29.84,29.86,29.84,29.86,27758.0,29.0227,29.0421,29.0227,29.0421,27758.0
2023-06-22 15:45:00,29.86,29.91,29.86,29.88,51762.0,29.0421,29.0908,29.0421,29.0616,51762.0
2023-06-22 15:50:00,29.88,29.89,29.87,29.89,24900.0,29.0616,29.0713,29.0519,29.0713,24900.0
2023-06-22 15:55:00,29.89,29.91,29.84,29.84,141505.0,29.0713,29.0908,29.0227,29.0227,141505.0
2023-06-23 09:30:00,30.06,30.11,29.95,29.99,353141.0,29.2367,29.2853,29.1297,29.1686,353141.0
2023-06-23 09:35:00,29.97,30.03,29.93,30.01,52375.0,29.1491,29.2075,29.1102,29.188,52375.0
2023-06-23 09:40:00,30.0,30.08,29.93,30.05,92819.0,29.1783,29.2561,29.1102,29.2269,92819.0
2023-06-23 09:45:00,30.06,30.24,30.06,30.19,248223.0,29.2367,29.4117,29.2367,29.3631,248223.0
2023-06-23 09:50:00,30.19,30.32,30.19,30.3,212599.0,29.3631,29.4895,29.3631,29.4701,212599.0
2023-06-23 09:55:00,30.29,30.33,30.16,30.16,106936.0,29.4604,29.4993,29.3339,29.3339,106936.0
2023-06-23 10:00:00,30.15,30.15,30.07,30.09,66365.0,29.3242,29.3242,29.2464,29.2658,66365.0
2023-06-23 10:05:00,30.08,30.19,30.07,30.19,62196.0,29.2561,29.3631,29.2464,29.3631,62196.0
2023-06-23 10:10:00,30.19,30.24,30.1,30.1,52926.0,29.3631,29.4117,29.2756,29.2756,52926.0
2023-06-23 10:15:00,30.09,30.09,29.98,30.03,42691.0,29.2658,29.2658,29.1588,29.2075,42691.0
2023-06-23 10:20:00,30.01,30.01,29.92,29.98,60061.0,29.188,29.188,29.1005,29.1588,60061.0
2023-06-23 10:25:00,29.98,30.03,29.97,30.01,42477.0,29.1588,29.2075,29.1491,29.188,42477.0
2023-06-23 10:30:00,30.02,30.04,29.98,30.0,44062.0,29.1977,29.2172,29.1588,29.1783,44062.0
2023-06-23 10:35:00,29.99,30.01,29.95,29.97,30976.0,29.1686,29.188,29.1297,29.1491,30976.0
2023-06-23 10:40:00,29.98,29.98,29.9,29.93,48879.0,29.1588,29.1588,29.081,29.1102,48879.0
2023-06-23 10:45:00,29.94,30.0,29.89,29.95,136895.0,29.1199,29.1783,29.0713,29.1297,136895.0
2023-06-23 10:50:00,29.94,29.97,29.88,29.89,41666.0,29.1199,29.1491,29.0616,29.0713,41666.0
2023-06-23 10:55:00,29.89,29.92,29.86,29.91,26690.0,29.0713,29.1005,29.0421,29.0908,26690.0
2023-06-23 11:00:00,29.9,29.91,29.83,29.83,51426.0,29.081,29.0908,29.013,29.013,51426.0
2023-06-23 11:05:00,29.82,29.84,29.79,29.81,23300.0,29.0032,29.0227,28.974,28.9935,23300.0
2023-06-23 11:10:00,29.81,29.86,29.8,29.8,27061.0,28.9935,29.0421,28.9838,28.9838,27061.0
2023-06-23 11:15:00,29.8,29.8,29.71,29.72,120384.0,28.9838,28.9838,28.8962,28.906,120384.0
2023-06-23 11:20:00,29.71,29.75,29.71,29.73,22627.0,28.8962,28.9351,28.8962,28.9157,22627.0
2023-06-23 11:25:00,29.73,29.76,29.72,29.75,13781.0,28.9157,28.9449,28.906,28.9351,13781.0
2023-06-23 11:30:00,29.76,29.81,29.76,29.77,25212.0,28.9449,28.9935,28.9449,28.9546,25212.0
2023-06-23 11:35:00,29.77,29.78,29.75,29.76,16470.0,28.9546,28.9643,28.9351,28.9449,16470.0
2023-06-23 11:40:00,29.78,29.8,29.76,29.8,22140.0,28.9643,28.9838,28.9449,28.9838,22140.0
2023-06-23 11:45:00,29.8,29.81,29.74,29.74,16354.0,28.9838,28.9935,28.9254,28.9254,16354.0
2023-06-23 11:50:00,29.74,29.78,29.73,29.78,8352.0,28.9254,28.9643,28.9157,28.9643,8352.0
2023-06-23 11:55:00,29.78,29.79,29.75,29.75,7740.0,28.9643,28.974,28.9351,28.9351,7740.0
2023-06-23 12:00:00,29.74,29.79,29.73,29.75,12206.0,28.9254,28.974,28.9157,28.9351,12206.0
2023-06-23 12:05:00,29.75,29.77,29.74,29.75,5543.0,28.9351,28.9546,28.9254,28.9351,5543.0
2023-06-23 12:10:00,29.75,29.79,29.75,29.79,8973.0,28.9351,28.974,28.9351,28.974,8973.0
2023-06-23 12:15:00,29.78,29.81,29.78,29.81,7073.0,28.9643,28.9935,28.9643,28.9935,7073.0
2023-06-23 12:20:00,29.8,29.8,29.78,29.79,7011.0,28.9838,28.9838,28.9643,28.974,7011.0
2023-06-23 12:25:00,29.8,29.81,29.8,29.8,18002.0,28.9838,28.9935,28.9838,28.9838,18002.0
2023-06-23 12:30:00,29.8,29.8,29.79,29.79,8088.0,28.9838,28.9838,28.974,28.974,8088.0
2023-06-23 12:35:00,29.77,29.8,29.77,29.8,5852.0,28.9546,28.9838,28.9546,28.9838,5852.0
2023-06-23 12:40:00,29.8,29.8,29.76,29.77,6518.0,28.9838,28.9838,28.9449,28.9546,6518.0
2023-06-23 12:45:00,29.76,29.77,29.75,29.77,9395.0,28.9449,28.9546,28.9351,28.9546,9395.0
2023-06-23 12:50:00,29.77,29.78,29.76,29.78,3020.0,28.9546,28.9643,28.9449,28.9643,3020.0
2023-06-23 12:55:00,29.78,29.8,29.77,29.79,3858.0,28.9643,28.9838,28.9546,28.974,3858.0
2023-06-23 13:00:00,29.79,29.8,29.77,29.77,5986.0,28.974,28.9838,28.9546,28.9546,5986.0
2023-06-23 13:05:00,29.78,29.79,29.77,29.79,7555.0,28.9643,28.974,28.9546,28.974,7555.0
2023-06-23 13:10:00,29.8,29.87,29.8,29.86,18584.0,28.9838,29.0519,28.9838,29.0421,18584.0
2023-06-23 13:15:00,29.86,29.86,29.83,29.84,4087.0,29.0421,29.0421,29.013,29.0227,4087.0
2023-06-23 13:20:00,29.84,29.84,29.82,29.83,1644.0,29.0227,29.0227,29.0032,29.013,1644.0
2023-06-23 13:25:00,29.84,29.84,29.83,29.83,2589.0,29.0227,29.0227,29.013,29.013,2589.0
2023-06-23 13:30:00,29.84,29.87,29.84,29.87,5563.0,29.0227,29.0519,29.0227,29.0519,5563.0
2023-06-23 13:35:00,29.86,29.86,29.85,29.85,3100.0,29.0421,29.0421,29.0324,29.0324,3100.0
2023-06-23 13:40:00,29.84,29.84,29.82,29.83,12276.0,29.0227,29.0227,29.0032,29.013,12276.0
2023-06-23 13:45:00,29.83,29.84,29.83,29.84,6502.0,29.013,29.0227,29.013,29.0227,6502.0
2023-06-23 13:50:00,29.83,29.84,29.82,29.83,2711.0,29.013,29.0227,29.0032,29.013,2711.0
2023-06-23 13:55:00,29.84,29.86,29.84,29.84,9406.0,29.0227,29.0421,29.0227,29.0227,9406.0
2023-06-23 14:00:00,29.84,29.84,29.81,29.81,5220.0,29.0227,29.0227,28.9935,28.9935,5220.0
2023-06-23 14:05:00,29.81,29.82,29.81,29.82,9593.0,28.9935,29.0032,28.9935,29.0032,9593.0
2023-06-23 14:10:00,29.81,29.81,29.8,29.81,7217.0,28.9935,28.9935,28.9838,28.9935,7217.0
2023-06-23 14:15:00,29.82,29.82,29.8,29.82,3565.0,29.0032,29.0032,28.9838,29.0032,3565.0
2023-06-23 14:20:00,29.82,29.84,29.82,29.83,12379.0,29.0032,29.0227,29.0032,29.013,12379.0
2023-06-23 14:25:00,29.82,29.82,29.8,29.8,1231.0,29.0032,29.0032,28.9838,28.9838,1231.0
2023-06-23 14:30:00,29.8,29.8,29.79,29.79,15647.0,28.9838,28.9838,28.974,28.974,15647.0
2023-06-23 14:35:00,29.79,29.79,29.77,29.79,6619.0,28.974,28.974,28.9546,28.974,6619.0
2023-06-23 14:40:00,29.78,29.81,29.78,29.8,4821.0,28.9643,28.9935,28.9643,28.9838,4821.0
2023-06-23 14:45:00,29.8,29.8,29.73,29.74,25944.0,28.9838,28.9838,28.9157,28.9254,25944.0
2023-06-23 14:50:00,29.73,29.75,29.73,29.73,47537.0,28.9157,28.9351,28.9157,28.9157,47537.0
2023-06-23 14:55:00,29.73,29.75,29.73,29.73,24034.0,28.9157,28.9351,28.9157,28.9157,24034.0
2023-06-23 15:00:00,29.73,29.74,29.72,29.73,15548.0,28.9157,28.9254,28.906,28.9157,15548.0
2023-06-23 15:05:00,29.74,29.79,29.74,29.78,23814.0,28.9254,28.974,28.9254,28.9643,23814.0
2023-06-23 15:10:00,29.78,29.79,29.77,29.78,4701.0,28.9643,28.974,28.9546,28.9643,4701.0
2023-06-23 15:15:00,29.78,29.8,29.78,29.8,8176.0,28.9643,28.9838,28.9643,28.9838,8176.0
2023-06-23 15:20:00,29.79,29.8,29.78,29.79,8243.0,28.974,28.9838,28.9643,28.974,8243.0
2023-06-23 15:25:00,29.79,29.82,29.75,29.8,17057.0,28.974,29.0032,28.9351,28.9838,17057.0
2023-06-23 15:30:00,29.8,29.84,29.8,29.84,18373.0,28.9838,29.0227,28.9838,29.0227,18373.0
2023-06-23 15:35:00,29.83,29.84,29.81,29.82,18105.0,29.013,29.0227,28.9935,29.0032,18105.0
2023-06-23 15:40:00,29.82,29.82,29.79,29.82,23004.0,29.0032,29.0032,28.974,29.0032,23004.0
2023-06-23 15:45:00,29.82,29.82,29.77,29.8,22577.0,29.0032,29.0032,28.9546,28.9838,22577.0
2023-06-23 15:50:00,29.79,29.8,29.77,29.8,30892.0,28.974,28.9838,28.9546,28.9838,30892.0
2023-06-23 15:55:00,29.8,29.8,29.78,29.79,124463.0,28.9838,28.9838,28.9643,28.974,124463.0
2023-06-26 09:30:00,29.91,29.92,29.81,29.84,130721.0,29.0908,29.1005,28.9935,29.0227,130721.0
2023-06-26 09:35:00,29.84,29.88,29.76,29.79,54446.0,29.0227,29.0616,28.9449,28.974,54446.0
2023-06-26 09:40:00,29.77,29.77,29.67,29.67,67927.0,28.9546,28.9546,28.8573,28.8573,67927.0
2023-06-26 09:45:00,29.67,29.74,29.65,29.68,42509.0,28.8573,28.9254,28.8379,28.8671,42509.0
2023-06-26 09:50:00,29.68,29.76,29.68,29.75,29765.0,28.8671,28.9449,28.8671,28.9351,29765.0
2023-06-26 09:55:00,29.75,29.88,29.75,29.81,37128.0,28.9351,29.0616,28.9351,28.9935,37128.0
2023-06-26 10:00:00,29.81,29.81,29.74,29.8,13867.0,28.9935,28.9935,28.9254,28.9838,13867.0
2023-06-26 10:05:00,29.81,29.84,29.77,29.82,22148.0,28.9935,29.0227,28.9546,29.0032,22148.0
2023-06-26 10:10:00,29.83,29.86,29.82,29.83,15937.0,29.013,29.0421,29.0032,29.013,15937.0
2023-06-26 10:15:00,29.83,29.85,29.79,29.8,22691.0,29.013,29.0324,28.974,28.9838,22691.0
2023-06-26 10:20:00,29.8,29.84,29.8,29.84,6873.0,28.9838,29.0227,28.9838,29.0227,6873.0
2023-06-26 10:25:00,29.83,29.85,29.82,29.84,18897.0,29.013,29.0324,29.0032,29.0227,18897.0
2023-06-26 10:30:00,29.84,29.89,29.82,29.89,13469.0,29.0227,29.0713,29.0032,29.0713,13469.0
2023-06-26 10:35:00,29.89,29.93,29.88,29.89,22581.0,29.0713,29.1102,29.0616,29.0713,22581.0
2023-06-26 10:40:00,29.89,29.91,29.86,29.87,13068.0,29.0713,29.0908,29.0421,29.0519,13068.0
2023-06-26 10:45:00,29.88,29.88,29.84,29.86,5945.0,29.0616,29.0616,29.0227,29.0421,5945.0
2023-06-26 10:50:00,29.86,29.91,29.86,29.9,15649.0,29.0421,29.0908,29.0421,29.081,15649.0
2023-06-26 10:55:00,29.9,29.91,29.86,29.91,5566.0,29.081,29.0908,29.0421,29.0908,5566.0
2023-06-26 11:00:00,29.91,29.91,29.88,29.91,9082.0,29.0908,29.0908,29.0616,29.0908,9082.0
2023-06-26 11:05:00,29.92,30.0,29.92,29.97,27382.0,29.1005,29.1783,29.1005,29.1491,27382.0
2023-06-26 11:10:00,29.97,30.03,29.96,30.02,17387.0,29.1491,29.2075,29.1394,29.1977,17387.0
2023-06-26 11:15:00,30.02,30.05,30.0,30.04,30441.0,29.1977,29.2269,29.1783,29.2172,30441.0
2023-06-26 11:20:00,30.04,30.08,30.03,30.08,12034.0,29.2172,29.2561,29.2075,29.2561,12034.0
2023-06-26 11:25:00,30.08,30.1,30.01,30.01,34993.0,29.2561,29.2756,29.188,29.188,34993.0
2023-06-26 11:30:00,30.02,30.02,29.96,29.98,17660.0,29.1977,29.1977,29.1394,29.1588,17660.0
2023-06-26 11:35:00,29.98,30.03,29.97,30.03,25292.0,29.1588,29.2075,29.1491,29.2075,25292.0
2023-06-26 11:40:00,30.04,30.05,30.01,30.05,23381.0,29.2172,29.2269,29.188,29.2269,23381.0
2023-06-26 11:45:00,30.06,30.08,30.05,30.08,8624.0,29.2367,29.2561,29.2269,29.2561,8624.0
2023-06-26 11:50:00,30.09,30.09,30.03,30.03,17552.0,29.2658,29.2658,29.2075,29.2075,17552.0
2023-06-26 11:55:00,30.02,30.03,29.99,30.03,18409.0,29.1977,29.2075,29.1686,29.2075,18409.0
2023-06-26 12:00:00,30.03,30.04,30.0,30.0,20003.0,29.2075,29.2172,29.1783,29.1783,20003.0
2023-06-26 12:05:00,30.0,30.05,30.0,30.05,13410.0,29.1783,29.2269,29.1783,29.2269,13410.0
2023-06-26 12:10:00,30.05,30.07,30.05,30.05,14113.0,29.2269,29.2464,29.2269,29.2269,14113.0
2023-06-26 12:15:00,30.06,30.07,30.05,30.07,11273.0,29.2367,29.2464,29.2269,29.2464,11273.0
2023-06-26 12:20:00,30.07,30.1,30.07,30.09,13197.0,29.2464,29.2756,29.2464,29.2658,13197.0
2023-06-26 12:25:00,30.09,30.11,30.07,30.09,14093.0,29.2658,29.2853,29.2464,29.2658,14093.0
2023-06-26 12:30:00,30.09,30.09,30.05,30.05,8326.0,29.2658,29.2658,29.2269,29.2269,8326.0
2023-06-26 12:35:00,30.05,30.05,30.03,30.04,9390.0,29.2269,29.2269,29.2075,29.2172,9390.0
2023-06-26 12:40:00,30.04,30.11,30.04,30.1,37219.0,29.2172,29.2853,29.2172,29.2756,37219.0
2023-06-26 12:45:00,30.1,30.11,30.02,30.03,9279.0,29.2756,29.2853,29.1977,29.2075,9279.0
2023-06-26 12:50:00,30.03,30.05,30.02,30.04,6600.0,29.2075,29.2269,29.1977,29.2172,6600.0
2023-06-26 12:55:00,30.04,30.06,30.04,30.06,3352.0,29.2172,29.2367,29.2172,29.2367,3352.0
2023-06-26 13:00:00,30.06,30.09,30.06,30.08,5974.0,29.2367,29.2658,29.2367,29.2561,5974.0
2023-06-26 13:05:00,30.09,30.11,30.08,30.11,8971.0,29.2658,29.2853,29.2561,29.2853,8971.0
2023-06-26 13:10:00,30.11,30.11,30.1,30.11,13446.0,29.2853,29.2853,29.2756,29.2853,13446.0
2023-06-26 13:15:00,30.1,30.11,30.09,30.09,11608.0,29.2756,29.2853,29.2658,29.2658,11608.0
2023-06-26 13:20:00,30.09,30.12,30.09,30.12,20962.0,29.2658,29.295,29.2658,29.295,20962.0
2023-06-26 13:25:00,30.12,30.18,30.11,30.17,20955.0,29.295,29.3534,29.2853,29.3436,20955.0
2023-06-26 13:30:00,30.18,30.2,30.17,30.18,14965.0,29.3534,29.3728,29.3436,29.3534,14965.0
2023-06-26 13:35:00,30.19,30.22,30.18,30.22,21679.0,29.3631,29.3923,29.3534,29.3923,21679.0
2023-06-26 13:40:00,30.22,30.23,30.2,30.21,16051.0,29.3923,29.402,29.3728,29.3825,16051.0
2023-06-26 13:45:00,30.21,30.24,30.2,30.24,15941.0,29.3825,29.4117,29.3728,29.4117,15941.0
2023-06-26 13:50:00,30.25,30.3,30.25,30.28,38503.0,29.4214,29.4701,29.4214,29.4506,38503.0
2023-06-26 13:55:00,30.28,30.29,30.21,30.21,42111.0,29.4506,29.4604,29.3825,29.3825,42111.0
2023-06-26 14:00:00,30.2,30.23,30.2,30.23,28221.0,29.3728,29.402,29.3728,29.402,28221.0
2023-06-26 14:05:00,30.23,30.23,30.2,30.22,36645.0,29.402,29.402,29.3728,29.3923,36645.0
2023-06-26 14:10:00,30.21,30.23,30.18,30.18,19311.0,29.3825,29.402,29.3534,29.3534,19311.0
2023-06-26 14:15:00,30.18,30.18,30.15,30.16,13684.0,29.3534,29.3534,29.3242,29.3339,13684.0
2023-06-26 14:20:00,30.15,30.15,30.1,30.11,34613.0,29.3242,29.3242,29.2756,29.2853,34613.0
2023-06-26 14:25:00,30.11,30.11,30.07,30.09,20580.0,29.2853,29.2853,29.2464,29.2658,20580.0
2023-06-26 14:30:00,30.09,30.11,30.07,30.11,15489.0,29.2658,29.2853,29.2464,29.2853,15489.0
2023-06-26 14:35:00,30.11,30.14,30.11,30.11,17034.0,29.2853,29.3145,29.2853,29.2853,17034.0
2023-06-26 14:40:00,30.11,30.16,30.11,30.16,28867.0,29.2853,29.3339,29.2853,29.3339,28867.0
2023-06-26 14:45:00,30.16,30.16,30.14,30.16,19855.0,29.3339,29.3339,29.3145,29.3339,19855.0
2023-06-26 14:50:00,30.16,30.16,30.13,30.13,21442.0,29.3339,29.3339,29.3047,29.3047,21442.0
2023-06-26 14:55:00,30.14,30.14,30.13,30.14,10471.0,29.3145,29.3145,29.3047,29.3145,10471.0
2023-06-26 15:00:00,30.14,30.14,30.11,30.11,15367.0,29.3145,29.3145,29.2853,29.2853,15367.0
2023-06-26 15:05:00,30.11,30.11,30.09,30.09,12899.0,29.2853,29.2853,29.2658,29.2658,12899.0
2023-06-26 15:10:00,30.09,30.1,30.07,30.08,10917.0,29.2658,29.2756,29.2464,29.2561,10917.0
2023-06-26 15:15:00,30.09,30.09,30.07,30.09,15509.0,29.2658,29.2658,29.2464,29.2658,15509.0
2023-06-26 15:20:00,30.09,30.09,30.05,30.07,25744.0,29.2658,29.2658,29.2269,29.2464,25744.0
2023-06-26 15:25:00,30.08,30.09,30.05,30.05,35551.0,29.2561,29.2658,29.2269,29.2269,35551.0
2023-06-26 15:30:00,30.05,30.05,30.04,30.04,34125.0,29.2269,29.2269,29.2172,29.2172,34125.0
2023-06-26 15:35:00,30.04,30.08,30.04,30.07,28476.0,29.2172,29.2561,29.2172,29.2464,28476.0
2023-06-26 15:40:00,30.07,30.07,30.07,30.07,35249.0,29.2464,29.2464,29.2464,29.2464,35249.0
2023-06-26 15:45:00,30.07,30.08,30.06,30.07,18897.0,29.2464,29.2561,29.2367,29.2464,18897.0
2023-06-26 15:50:00,30.07,30.08,30.05,30.08,42683.0,29.2464,29.2561,29.2269,29.2561,42683.0
2023-06-26 15:55:00,30.08,30.09,30.05,30.07,122355.0,29.2561,29.2658,29.2269,29.2464,122355.0
2023-06-27 09:30:00,30.12,30.16,30.07,30.09,127793.0,29.295,29.3339,29.2464,29.2658,127793.0
2023-06-27 09:35:00,30.09,30.18,30.06,30.11,57924.0,29.2658,29.3534,29.2367,29.2853,57924.0
2023-06-27 09:40:00,30.11,30.18,30.05,30.11,55105.0,29.2853,29.3534,29.2269,29.2853,55105.0
2023-06-27 09:45:00,30.11,30.11,29.94,29.96,53605.0,29.2853,29.2853,29.1199,29.1394,53605.0
2023-06-27 09:50:00,29.96,30.02,29.85,29.85,88542.0,29.1394,29.1977,29.0324,29.0324,88542.0
2023-06-27 09:55:00,29.84,29.86,29.81,29.84,58065.0,29.0227,29.0421,28.9935,29.0227,58065.0
2023-06-27 10:00:00,29.85,29.86,29.62,29.62,153770.0,29.0324,29.0421,28.8087,28.8087,153770.0
2023-06-27 10:05:00,29.62,29.62,29.48,29.56,194144.0,28.8087,28.8087,28.6725,28.7503,194144.0
2023-06-27 10:10:00,29.55,29.55,29.43,29.43,168091.0,28.7406,28.7406,28.6239,28.6239,168091.0
2023-06-27 10:15:00,29.43,29.5,29.37,29.5,167137.0,28.6239,28.692,28.5656,28.692,167137.0
2023-06-27 10:20:00,29.51,29.66,29.51,29.66,70635.0,28.7017,28.8476,28.7017,28.8476,70635.0
2023-06-27 10:25:00,29.67,29.68,29.61,29.68,85060.0,28.8573,28.8671,28.799,28.8671,85060.0
2023-06-27 10:30:00,29.68,29.75,29.68,29.7,53030.0,28.8671,28.9351,28.8671,28.8865,53030.0
2023-06-27 10:35:00,29.69,29.71,29.63,29.69,22729.0,28.8768,28.8962,28.8184,28.8768,22729.0
2023-06-27 10:40:00,29.69,29.69,29.65,29.66,64154.0,28.8768,28.8768,28.8379,28.8476,64154.0
2023-06-27 10:45:00,29.66,29.68,29.63,29.66,68194.0,28.8476,28.8671,28.8184,28.8476,68194.0
2023-06-27 10:50:00,29.66,29.66,29.62,29.62,49230.0,28.8476,28.8476,28.8087,28.8087,49230.0
2023-06-27 10:55:00,29.62,29.65,29.59,29.63,32504.0,28.8087,28.8379,28.7795,28.8184,32504.0
2023-06-27 11:00:00,29.62,29.63,29.56,29.58,30667.0,28.8087,28.8184,28.7503,28.7698,30667.0
2023-06-27 11:05:00,29.58,29.6,29.54,29.55,25399.0,28.7698,28.7893,28.7309,28.7406,25399.0
2023-06-27 11:10:00,29.55,29.57,29.5,29.5,21401.0,28.7406,28.7601,28.692,28.692,21401.0
2023-06-27 11:15:00,29.5,29.52,29.47,29.47,41124.0,28.692,28.7114,28.6628,28.6628,41124.0
2023-06-27 11:20:00,29.47,29.54,29.46,29.52,28697.0,28.6628,28.7309,28.6531,28.7114,28697.0
2023-06-27 11:25:00,29.52,29.53,29.48,29.53,28079.0,28.7114,28.7212,28.6725,28.7212,28079.0
2023-06-27 11:30:00,29.54,29.54,29.48,29.48,28880.0,28.7309,28.7309,28.6725,28.6725,28880.0
2023-06-27 11:35:00,29.48,29.56,29.46,29.56,29644.0,28.6725,28.7503,28.6531,28.7503,29644.0
2023-06-27 11:40:00,29.57,29.61,29.54,29.54,48545.0,28.7601,28.799,28.7309,28.7309,48545.0
2023-06-27 11:45:00,29.55,29.57,29.53,29.57,34521.0,28.7406,28.7601,28.7212,28.7601,34521.0
2023-06-27 11:50:00,29.57,29.57,29.49,29.5,61215.0,28.7601,28.7601,28.6823,28.692,61215.0
2023-06-27 11:55:00,29.49,29.52,29.49,29.51,31411.0,28.6823,28.7114,28.6823,28.7017,31411.0
2023-06-27 12:00:00,29.52,29.52,29.5,29.5,34340.0,28.7114,28.7114,28.692,28.692,34340.0
2023-06-27 12:05:00,29.51,29.52,29.48,29.5,19333.0,28.7017,28.7114,28.6725,28.692,19333.0
2023-06-27 12:10:00,29.5,29.55,29.5,29.55,52164.0,28.692,28.7406,28.692,28.7406,52164.0
2023-06-27 12:15:00,29.55,29.57,29.52,29.54,42116.0,28.7406,28.7601,28.7114,28.7309,42116.0
2023-06-27 12:20:00,29.53,29.55,29.52,29.54,38056.0,28.7212,28.7406,28.7114,28.7309,38056.0
2023-06-27 12:25:00,29.54,29.57,29.53,29.56,31011.0,28.7309,28.7601,28.7212,28.7503,31011.0
2023-06-27 12:30:00,29.55,29.55,29.52,29.52,9950.0,28.7406,28.7406,28.7114,28.7114,9950.0
2023-06-27 12:35:00,29.52,29.54,29.52,29.52,21634.0,28.7114,28.7309,28.7114,28.7114,21634.0
2023-06-27 12:40:00,29.52,29.52,29.5,29.52,32258.0,28.7114,28.7114,28.692,28.7114,32258.0
2023-06-27 12:45:00,29.52,29.53,29.51,29.53,15875.0,28.7114,28.7212,28.7017,28.7212,15875.0
2023-06-27 12:50:00,29.54,29.55,29.53,29.53,17276.0,28.7309,28.7406,28.7212,28.7212,17276.0
2023-06-27 12:55:00,29.52,29.52,29.5,29.52,23262.0,28.7114,28.7114,28.692,28.7114,23262.0
2023-06-27 13:00:00,29.53,29.55,29.52,29.52,49886.0,28.7212,28.7406,28.7114,28.7114,49886.0
2023-06-27 13:05:00,29.53,29.53,29.51,29.51,12485.0,28.7212,28.7212,28.7017,28.7017,12485.0
2023-06-27 13:10:00,29.51,29.54,29.51,29.52,17315.0,28.7017,28.7309,28.7017,28.7114,17315.0
2023-06-27 13:15:00,29.52,29.53,29.5,29.51,12689.0,28.7114,28.7212,28.692,28.7017,12689.0
2023-06-27 13:20:00,29.52,29.56,29.52,29.55,10512.0,28.7114,28.7503,28.7114,28.7406,10512.0
2023-06-27 13:25:00,29.55,29.55,29.54,29.55,22306.0,28.7406,28.7406,28.7309,28.7406,22306.0
2023-06-27 13:30:00,29.55,29.57,29.55,29.56,13432.0,28.7406,28.7601,28.7406,28.7503,13432.0
2023-06-27 13:35:00,29.55,29.55,29.51,29.51,24603.0,28.7406,28.7406,28.7017,28.7017,24603.0
2023-06-27 13:40:00,29.5,29.5,29.48,29.48,21862.0,28.692,28.692,28.6725,28.6725,21862.0
2023-06-27 13:45:00,29.48,29.49,29.46,29.46,53965.0,28.6725,28.6823,28.6531,28.6531,53965.0
2023-06-27 13:50:00,29.46,29.46,29.45,29.45,26635.0,28.6531,28.6531,28.6434,28.6434,26635.0
2023-06-27 13:55:00,29.45,29.47,29.43,29.47,16099.0,28.6434,28.6628,28.6239,28.6628,16099.0
2023-06-27 14:00:00,29.48,29.48,29.43,29.43,11720.0,28.6725,28.6725,28.6239,28.6239,11720.0
2023-06-27 14:05:00,29.43,29.47,29.43,29.46,50638.0,28.6239,28.6628,28.6239,28.6531,50638.0
2023-06-27 14:10:00,29.45,29.45,29.43,29.43,15289.0,28.6434,28.6434,28.6239,28.6239,15289.0
2023-06-27 14:15:00,29.44,29.46,29.44,29.46,39386.0,28.6336,28.6531,28.6336,28.6531,39386.0
2023-06-27 14:20:00,29.46,29.52,29.46,29.52,21100.0,28.6531,28.7114,28.6531,28.7114,21100.0
2023-06-27 14:25:00,29.52,29.53,29.51,29.52,17609.0,28.7114,28.7212,28.7017,28.7114,17609.0
2023-06-27 14:30:00,29.52,29.54,29.52,29.53,30268.0,28.7114,28.7309,28.7114,28.7212,30268.0
2023-06-27 14:35:00,29.54,29.54,29.5,29.51,39143.0,28.7309,28.7309,28.692,28.7017,39143.0
2023-06-27 14:40:00,29.5,29.52,29.49,29.5,39472.0,28.692,28.7114,28.6823,28.692,39472.0
2023-06-27 14:45:00,29.5,29.51,29.48,29.51,29376.0,28.692,28.7017,28.6725,28.7017,29376.0
2023-06-27 14:50:00,29.51,29.52,29.51,29.52,14411.0,28.7017,28.7114,28.7017,28.7114,14411.0
2023-06-27 14:55:00,29.51,29.52,29.5,29.52,42125.0,28.7017,28.7114,28.692,28.7114,42125.0
2023-06-27 15:00:00,29.52,29.57,29.52,29.54,61947.0,28.7114,28.7601,28.7114,28.7309,61947.0
2023-06-27 15:05:00,29.54,29.55,29.52,29.52,46340.0,28.7309,28.7406,28.7114,28.7114,46340.0
2023-06-27 15:10:00,29.52,29.53,29.51,29.53,26074.0,28.7114,28.7212,28.7017,28.7212,26074.0
2023-06-27 15:15:00,29.52,29.56,29.52,29.56,21331.0,28.7114,28.7503,28.7114,28.7503,21331.0
2023-06-27 15:20:00,29.56,29.57,29.56,29.57,26520.0,28.7503,28.7601,28.7503,28.7601,26520.0
2023-06-27 15:25:00,29.57,29.63,29.57,29.62,26919.0,28.7601,28.8184,28.7601,28.8087,26919.0
2023-06-27 15:30:00,29.62,29.64,29.62,29.64,17728.0,28.8087,28.8282,28.8087,28.8282,17728.0
2023-06-27 15:35:00,29.64,29.66,29.63,29.64,49971.0,28.8282,28.8476,28.8184,28.8282,49971.0
2023-06-27 15:40:00,29.65,29.67,29.64,29.66,93515.0,28.8379,28.8573,28.8282,28.8476,93515.0
2023-06-27 15:45:00,29.65,29.66,29.64,29.64,36599.0,28.8379,28.8476,28.8282,28.8282,36599.0
2023-06-27 15:50:00,29.64,29.64,29.63,29.64,89524.0,28.8282,28.8282,28.8184,28.8282,89524.0
2023-06-27 15:55:00,29.64,29.66,29.63,29.65,178065.0,28.8282,28.8476,28.8184,28.8379,178065.0
2023-06-28 09:30:00,29.41,29.58,29.39,29.54,149030.0,28.6045,28.7698,28.585,28.7309,149030.0
2023-06-28 09:35:00,29.53,29.54,29.41,29.41,39524.0,28.7212,28.7309,28.6045,28.6045,39524.0
2023-06-28 09:40:00,29.4,29.4,29.25,29.3,55774.0,28.5947,28.5947,28.4488,28.4975,55774.0
2023-06-28 09:45:00,29.31,29.46,29.22,29.34,163851.0,28.5072,28.6531,28.4197,28.5364,163851.0
2023-06-28 09:50:00,29.33,29.46,29.3,29.39,59533.0,28.5266,28.6531,28.4975,28.585,59533.0
2023-06-28 09:55:00,29.38,29.45,29.36,29.41,38739.0,28.5753,28.6434,28.5558,28.6045,38739.0
2023-06-28 10:00:00,29.42,29.48,29.36,29.47,41989.0,28.6142,28.6725,28.5558,28.6628,41989.0
2023-06-28 10:05:00,29.47,29.48,29.38,29.39,29612.0,28.6628,28.6725,28.5753,28.585,29612.0
2023-06-28 10:10:00,29.38,29.39,29.34,29.38,48210.0,28.5753,28.585,28.5364,28.5753,48210.0
2023-06-28 10:15:00,29.38,29.38,29.34,29.36,19983.0,28.5753,28.5753,28.5364,28.5558,19983.0
2023-06-28 10:20:00,29.36,29.48,29.35,29.46,36775.0,28.5558,28.6725,28.5461,28.6531,36775.0
2023-06-28 10:25:00,29.46,29.46,29.36,29.39,27015.0,28.6531,28.6531,28.5558,28.585,27015.0
2023-06-28 10:30:00,29.38,29.4,29.34,29.34,38693.0,28.5753,28.5947,28.5364,28.5364,38693.0
2023-06-28 10:35:00,29.34,29.39,29.3,29.32,34759.0,28.5364,28.585,28.4975,28.5169,34759.0
2023-06-28 10:40:00,29.32,29.34,29.29,29.29,31058.0,28.5169,28.5364,28.4877,28.4877,31058.0
2023-06-28 10:45:00,29.29,29.3,29.25,29.28,39155.0,28.4877,28.4975,28.4488,28.478,39155.0
2023-06-28 10:50:00,29.28,29.28,29.21,29.22,57225.0,28.478,28.478,28.4099,28.4197,57225.0
2023-06-28 10:55:00,29.22,29.26,29.2,29.23,75912.0,28.4197,28.4586,28.4002,28.4294,75912.0
2023-06-28 11:00:00,29.24,29.3,29.19,29.3,84681.0,28.4391,28.4975,28.3905,28.4975,84681.0
2023-06-28 11:05:00,29.3,29.33,29.24,29.24,47597.0,28.4975,28.5266,28.4391,28.4391,47597.0
2023-06-28 11:10:00,29.24,29.31,29.24,29.31,29839.0,28.4391,28.5072,28.4391,28.5072,29839.0
2023-06-28 11:15:00,29.32,29.38,29.3,29.34,43762.0,28.5169,28.5753,28.4975,28.5364,43762.0
2023-06-28 11:20:00,29.35,29.45,29.35,29.43,41758.0,28.5461,28.6434,28.5461,28.6239,41758.0
2023-06-28 11:25:00,29.43,29.49,29.43,29.45,79598.0,28.6239,28.6823,28.6239,28.6434,79598.0
2023-06-28 11:30:00,29.45,29.45,29.35,29.36,27802.0,28.6434,28.6434,28.5461,28.5558,27802.0
2023-06-28 11:35:00,29.37,29.4,29.36,29.36,25084.0,28.5656,28.5947,28.5558,28.5558,25084.0
2023-06-28 11:40:00,29.36,29.38,29.36,29.36,22599.0,28.5558,28.5753,28.5558,28.5558,22599.0
2023-06-28 11:45:00,29.35,29.35,29.3,29.31,29120.0,28.5461,28.5461,28.4975,28.5072,29120.0
2023-06-28 11:50:00,29.31,29.34,29.29,29.29,26907.0,28.5072,28.5364,28.4877,28.4877,26907.0
2023-06-28 11:55:00,29.29,29.32,29.29,29.3,41237.0,28.4877,28.5169,28.4877,28.4975,41237.0
2023-06-28 12:00:00,29.3,29.3,29.27,29.28,29530.0,28.4975,28.4975,28.4683,28.478,29530.0
2023-06-28 12:05:00,29.28,29.32,29.28,29.3,25896.0,28.478,28.5169,28.478,28.4975,25896.0
2023-06-28 12:10:00,29.3,29.3,29.28,29.29,22939.0,28.4975,28.4975,28.478,28.4877,22939.0
2023-06-28 12:15:00,29.29,29.32,29.28,29.32,25844.0,28.4877,28.5169,28.478,28.5169,25844.0
2023-06-28 12:20:00,29.31,29.32,29.29,29.29,17813.0,28.5072,28.5169,28.4877,28.4877,17813.0
2023-06-28 12:25:00,29.29,29.33,29.29,29.32,18383.0,28.4877,28.5266,28.4877,28.5169,18383.0
2023-06-28 12:30:00,29.33,29.36,29.29,29.3,23327.0,28.5266,28.5558,28.4877,28.4975,23327.0
2023-06-28 12:35:00,29.3,29.3,29.26,29.27,36502.0,28.4975,28.4975,28.4586,28.4683,36502.0
2023-06-28 12:40:00,29.28,29.28,29.25,29.27,20365.0,28.478,28.478,28.4488,28.4683,20365.0
2023-06-28 12:45:00,29.27,29.27,29.25,29.25,24440.0,28.4683,28.4683,28.4488,28.4488,24440.0
2023-06-28 12:50:00,29.26,29.26,29.21,29.23,23425.0,28.4586,28.4586,28.4099,28.4294,23425.0
2023-06-28 12:55:00,29.23,29.25,29.22,29.23,26236.0,28.4294,28.4488,28.4197,28.4294,26236.0
2023-06-28 13:00:00,29.23,29.25,29.22,29.23,41929.0,28.4294,28.4488,28.4197,28.4294,41929.0
2023-06-28 13:05:00,29.23,29.26,29.23,29.26,48499.0,28.4294,28.4586,28.4294,28.4586,48499.0
2023-06-28 13:10:00,29.26,29.27,29.24,29.27,39210.0,28.4586,28.4683,28.4391,28.4683,39210.0
2023-06-28 13:15:00,29.27,29.27,29.26,29.27,37935.0,28.4683,28.4683,28.4586,28.4683,37935.0
2023-06-28 13:20:00,29.27,29.3,29.26,29.3,22305.0,28.4683,28.4975,28.4586,28.4975,22305.0
2023-06-28 13:25:00,29.3,29.3,29.27,29.27,27538.0,28.4975,28.4975,28.4683,28.4683,27538.0
2023-06-28 13:30:00,29.27,29.27,29.26,29.26,36340.0,28.4683,28.4683,28.4586,28.4586,36340.0
2023-06-28 13:35:00,29.27,29.27,29.2,29.2,45156.0,28.4683,28.4683,28.4002,28.4002,45156.0
2023-06-28 13:40:00,29.2,29.23,29.2,29.22,27137.0,28.4002,28.4294,28.4002,28.4197,27137.0
2023-06-28 13:45:00,29.21,29.22,29.19,29.19,49854.0,28.4099,28.4197,28.3905,28.3905,49854.0
2023-06-28 13:50:00,29.2,29.22,29.19,29.2,21289.0,28.4002,28.4197,28.3905,28.4002,21289.0
2023-06-28 13:55:00,29.2,29.22,29.2,29.21,25871.0,28.4002,28.4197,28.4002,28.4099,25871.0
2023-06-28 14:00:00,29.2,29.24,29.2,29.22,61320.0,28.4002,28.4391,28.4002,28.4197,61320.0
2023-06-28 14:05:00,29.23,29.24,29.21,29.23,32138.0,28.4294,28.4391,28.4099,28.4294,32138.0
2023-06-28 14:10:00,29.23,29.27,29.23,29.26,35691.0,28.4294,28.4683,28.4294,28.4586,35691.0
2023-06-28 14:15:00,29.27,29.27,29.27,29.27,21063.0,28.4683,28.4683,28.4683,28.4683,21063.0
2023-06-28 14:20:00,29.28,29.29,29.26,29.27,15597.0,28.478,28.4877,28.4586,28.4683,15597.0
2023-06-28 14:25:00,29.26,29.27,29.25,29.27,17060.0,28.4586,28.4683,28.4488,28.4683,17060.0
2023-06-28 14:30:00,29.27,29.28,29.26,29.27,31478.0,28.4683,28.478,28.4586,28.4683,31478.0
2023-06-28 14:35:00,29.27,29.27,29.25,29.25,21771.0,28.4683,28.4683,28.4488,28.4488,21771.0
2023-06-28 14:40:00,29.25,29.27,29.25,29.26,28678.0,28.4488,28.4683,28.4488,28.4586,28678.0
2023-06-28 14:45:00,29.26,29.26,29.23,29.25,27514.0,28.4586,28.4586,28.4294,28.4488,27514.0
2023-06-28 14:50:00,29.24,29.24,29.2,29.2,49124.0,28.4391,28.4391,28.4002,28.4002,49124.0
2023-06-28 14:55:00,29.2,29.21,29.2,29.2,27865.0,28.4002,28.4099,28.4002,28.4002,27865.0
2023-06-28 15:00:00,29.21,29.22,29.2,29.22,42364.0,28.4099,28.4197,28.4002,28.4197,42364.0
2023-06-28 15:05:00,29.21,29.22,29.2,29.21,41512.0,28.4099,28.4197,28.4002,28.4099,41512.0
2023-06-28 15:10:00,29.21,29.21,29.18,29.18,69463.0,28.4099,28.4099,28.3808,28.3808,69463.0
2023-06-28 15:15:00,29.19,29.21,29.18,29.21,24513.0,28.3905,28.4099,28.3808,28.4099,24513.0
2023-06-28 15:20:00,29.2,29.2,29.18,29.2,59710.0,28.4002,28.4002,28.3808,28.4002,59710.0
2023-06-28 15:25:00,29.2,29.2,29.18,29.18,63425.0,28.4002,28.4002,28.3808,28.3808,63425.0
2023-06-28 15:30:00,29.18,29.2,29.18,29.2,60832.0,28.3808,28.4002,28.3808,28.4002,60832.0
2023-06-28 15:35:00,29.2,29.23,29.2,29.23,38677.0,28.4002,28.4294,28.4002,28.4294,38677.0
2023-06-28 15:40:00,29.23,29.25,29.23,29.25,48583.0,28.4294,28.4488,28.4294,28.4488,48583.0
2023-06-28 15:45:00,29.25,29.25,29.23,29.25,47525.0,28.4488,28.4488,28.4294,28.4488,47525.0
2023-06-28 15:50:00,29.25,29.25,29.21,29.23,80879.0,28.4488,28.4488,28.4099,28.4294,80879.0
2023-06-28 15:55:00,29.23,29.23,29.2,29.22,282273.0,28.4294,28.4294,28.4002,28.4197,282273.0
2023-06-29 09:30:00,28.91,29.0,28.8,28.98,325315.0,28.1181,28.2057,28.0112,28.1862,325315.0
2023-06-29 09:35:00,28.98,28.98,28.88,28.88,47108.0,28.1862,28.1862,28.089,28.089,47108.0
2023-06-29 09:40:00,28.88,28.94,28.88,28.93,40776.0,28.089,28.1473,28.089,28.1376,40776.0
2023-06-29 09:45:00,28.93,29.03,28.91,29.02,34924.0,28.1376,28.2349,28.1181,28.2251,34924.0
2023-06-29 09:50:00,29.04,29.09,29.02,29.02,29439.0,28.2446,28.2932,28.2251,28.2251,29439.0
2023-06-29 09:55:00,29.02,29.1,29.0,29.09,45590.0,28.2251,28.3029,28.2057,28.2932,45590.0
2023-06-29 10:00:00,29.09,29.1,29.0,29.06,33385.0,28.2932,28.3029,28.2057,28.264,33385.0
2023-06-29 10:05:00,29.09,29.21,29.07,29.21,39688.0,28.2932,28.4099,28.2738,28.4099,39688.0
2023-06-29 10:10:00,29.21,29.32,29.18,29.32,90156.0,28.4099,28.5169,28.3808,28.5169,90156.0
2023-06-29 10:15:00,29.33,29.39,29.29,29.29,177599.0,28.5266,28.585,28.4877,28.4877,177599.0
2023-06-29 10:20:00,29.3,29.37,29.3,29.36,35097.0,28.4975,28.5656,28.4975,28.5558,35097.0
2023-06-29 10:25:00,29.36,29.41,29.32,29.34,26071.0,28.5558,28.6045,28.5169,28.5364,26071.0
2023-06-29 10:30:00,29.35,29.36,29.27,29.31,58248.0,28.5461,28.5558,28.4683,28.5072,58248.0
2023-06-29 10:35:00,29.31,29.36,29.28,29.34,58526.0,28.5072,28.5558,28.478,28.5364,58526.0
2023-06-29 10:40:00,29.35,29.43,29.35,29.41,36837.0,28.5461,28.6239,28.5461,28.6045,36837.0
2023-06-29 10:45:00,29.41,29.44,29.38,29.41,33703.0,28.6045,28.6336,28.5753,28.6045,33703.0
2023-06-29 10:50:00,29.42,29.49,29.41,29.44,46628.0,28.6142,28.6823,28.6045,28.6336,46628.0
2023-06-29 10:55:00,29.46,29.46,29.4,29.43,27945.0,28.6531,28.6531,28.5947,28.6239,27945.0
2023-06-29 11:00:00,29.44,29.47,29.4,29.47,47186.0,28.6336,28.6628,28.5947,28.6628,47186.0
2023-06-29 11:05:00,29.46,29.48,29.43,29.43,21392.0,28.6531,28.6725,28.6239,28.6239,21392.0
2023-06-29 11:10:00,29.43,29.45,29.4,29.43,16756.0,28.6239,28.6434,28.5947,28.6239,16756.0
2023-06-29 11:15:00,29.44,29.45,29.42,29.45,10596.0,28.6336,28.6434,28.6142,28.6434,10596.0
2023-06-29 11:20:00,29.46,29.46,29.4,29.43,20152.0,28.6531,28.6531,28.5947,28.6239,20152.0
2023-06-29 11:25:00,29.42,29.45,29.41,29.42,13215.0,28.6142,28.6434,28.6045,28.6142,13215.0
2023-06-29 11:30:00,29.42,29.43,29.4,29.4,7072.0,28.6142,28.6239,28.5947,28.5947,7072.0
2023-06-29 11:35:00,29.38,29.38,29.32,29.33,26298.0,28.5753,28.5753,28.5169,28.5266,26298.0
2023-06-29 11:40:00,29.33,29.38,29.32,29.38,18414.0,28.5266,28.5753,28.5169,28.5753,18414.0
2023-06-29 11:45:00,29.39,29.42,29.38,29.42,15585.0,28.585,28.6142,28.5753,28.6142,15585.0
2023-06-29 11:50:00,29.42,29.43,29.39,29.41,19571.0,28.6142,28.6239,28.585,28.6045,19571.0
2023-06-29 11:55:00,29.41,29.45,29.41,29.45,15849.0,28.6045,28.6434,28.6045,28.6434,15849.0
2023-06-29 12:00:00,29.44,29.44,29.41,29.44,14492.0,28.6336,28.6336,28.6045,28.6336,14492.0
2023-06-29 12:05:00,29.44,29.45,29.43,29.45,5887.0,28.6336,28.6434,28.6239,28.6434,5887.0
2023-06-29 12:10:00,29.45,29.45,29.43,29.43,5613.0,28.6434,28.6434,28.6239,28.6239,5613.0
2023-06-29 12:15:00,29.44,29.46,29.44,29.46,11079.0,28.6336,28.6531,28.6336,28.6531,11079.0
2023-06-29 12:20:00,29.46,29.54,29.46,29.54,23649.0,28.6531,28.7309,28.6531,28.7309,23649.0
2023-06-29 12:25:00,29.53,29.55,29.5,29.53,13113.0,28.7212,28.7406,28.692,28.7212,13113.0
2023-06-29 12:30:00,29.54,29.56,29.54,29.55,22850.0,28.7309,28.7503,28.7309,28.7406,22850.0
2023-06-29 12:35:00,29.55,29.56,29.52,29.52,25282.0,28.7406,28.7503,28.7114,28.7114,25282.0
2023-06-29 12:40:00,29.52,29.55,29.51,29.55,11313.0,28.7114,28.7406,28.7017,28.7406,11313.0
2023-06-29 12:45:00,29.55,29.55,29.53,29.55,27080.0,28.7406,28.7406,28.7212,28.7406,27080.0
2023-06-29 12:50:00,29.55,29.59,29.55,29.59,25398.0,28.7406,28.7795,28.7406,28.7795,25398.0
2023-06-29 12:55:00,29.59,29.61,29.57,29.58,30152.0,28.7795,28.799,28.7601,28.7698,30152.0
2023-06-29 13:00:00,29.59,29.61,29.57,29.6,15269.0,28.7795,28.799,28.7601,28.7893,15269.0
2023-06-29 13:05:00,29.59,29.59,29.53,29.54,25259.0,28.7795,28.7795,28.7212,28.7309,25259.0
2023-06-29 13:10:00,29.53,29.53,29.5,29.5,30373.0,28.7212,28.7212,28.692,28.692,30373.0
2023-06-29 13:15:00,29.49,29.5,29.45,29.46,51544.0,28.6823,28.692,28.6434,28.6531,51544.0
2023-06-29 13:20:00,29.45,29.47,29.44,29.46,15921.0,28.6434,28.6628,28.6336,28.6531,15921.0
2023-06-29 13:25:00,29.46,29.52,29.46,29.52,24535.0,28.6531,28.7114,28.6531,28.7114,24535.0
2023-06-29 13:30:00,29.53,29.53,29.5,29.5,25856.0,28.7212,28.7212,28.692,28.692,25856.0
2023-06-29 13:35:00,29.5,29.5,29.48,29.5,17840.0,28.692,28.692,28.6725,28.692,17840.0
2023-06-29 13:40:00,29.49,29.49,29.45,29.45,22088.0,28.6823,28.6823,28.6434,28.6434,22088.0
2023-06-29 13:45:00,29.45,29.47,29.45,29.47,21695.0,28.6434,28.6628,28.6434,28.6628,21695.0
2023-06-29 13:50:00,29.46,29.47,29.45,29.47,19044.0,28.6531,28.6628,28.6434,28.6628,19044.0
2023-06-29 13:55:00,29.46,29.46,29.44,29.45,10149.0,28.6531,28.6531,28.6336,28.6434,10149.0
2023-06-29 14:00:00,29.44,29.44,29.41,29.41,20275.0,28.6336,28.6336,28.6045,28.6045,20275.0
2023-06-29 14:05:00,29.41,29.41,29.39,29.39,21384.0,28.6045,28.6045,28.585,28.585,21384.0
2023-06-29 14:10:00,29.39,29.41,29.39,29.41,18428.0,28.585,28.6045,28.585,28.6045,18428.0
2023-06-29 14:15:00,29.42,29.43,29.42,29.43,25077.0,28.6142,28.6239,28.6142,28.6239,25077.0
2023-06-29 14:20:00,29.44,29.48,29.44,29.46,18495.0,28.6336,28.6725,28.6336,28.6531,18495.0
2023-06-29 14:25:00,29.46,29.47,29.45,29.46,21617.0,28.6531,28.6628,28.6434,28.6531,21617.0
2023-06-29 14:30:00,29.46,29.48,29.46,29.48,21716.0,28.6531,28.6725,28.6531,28.6725,21716.0
2023-06-29 14:35:00,29.49,29.52,29.48,29.48,29807.0,28.6823,28.7114,28.6725,28.6725,29807.0
2023-06-29 14:40:00,29.48,29.48,29.45,29.45,24353.0,28.6725,28.6725,28.6434,28.6434,24353.0
2023-06-29 14:45:00,29.45,29.49,29.45,29.48,20192.0,28.6434,28.6823,28.6434,28.6725,20192.0
2023-06-29 14:50:00,29.48,29.5,29.47,29.47,24664.0,28.6725,28.692,28.6628,28.6628,24664.0
2023-06-29 14:55:00,29.46,29.5,29.46,29.48,31248.0,28.6531,28.692,28.6531,28.6725,31248.0
2023-06-29 15:00:00,29.48,29.49,29.48,29.49,9785.0,28.6725,28.6823,28.6725,28.6823,9785.0
2023-06-29 15:05:00,29.48,29.48,29.46,29.46,30058.0,28.6725,28.6725,28.6531,28.6531,30058.0
2023-06-29 15:10:00,29.46,29.46,29.43,29.43,36341.0,28.6531,28.6531,28.6239,28.6239,36341.0
2023-06-29 15:15:00,29.43,29.43,29.42,29.43,27293.0,28.6239,28.6239,28.6142,28.6239,27293.0
2023-06-29 15:20:00,29.43,29.43,29.41,29.41,31358.0,28.6239,28.6239,28.6045,28.6045,31358.0
2023-06-29 15:25:00,29.41,29.46,29.41,29.46,40050.0,28.6045,28.6531,28.6045,28.6531,40050.0
2023-06-29 15:30:00,29.45,29.52,29.45,29.52,28489.0,28.6434,28.7114,28.6434,28.7114,28489.0
2023-06-29 15:35:00,29.52,29.53,29.5,29.5,49038.0,28.7114,28.7212,28.692,28.692,49038.0
2023-06-29 15:40:00,29.5,29.53,29.5,29.51,25258.0,28.692,28.7212,28.692,28.7017,25258.0
2023-06-29 15:45:00,29.5,29.54,29.5,29.54,34051.0,28.692,28.7309,28.692,28.7309,34051.0
2023-06-29 15:50:00,29.55,29.58,29.55,29.57,69721.0,28.7406,28.7698,28.7406,28.7601,69721.0
2023-06-29 15:55:00,29.58,29.62,29.57,29.61,141761.0,28.7698,28.8087,28.7601,28.799,141761.0
2023-06-30 09:30:00,29.71,29.78,29.58,29.61,135877.0,28.8962,28.9643,28.7698,28.799,135877.0
2023-06-30 09:35:00,29.6,29.65,29.56,29.65,53048.0,28.7893,28.8379,28.7503,28.8379,53048.0
2023-06-30 09:40:00,29.66,29.75,29.58,29.61,45808.0,28.8476,28.9351,28.7698,28.799,45808.0
2023-06-30 09:45:00,29.6,29.65,29.51,29.59,42570.0,28.7893,28.8379,28.7017,28.7795,42570.0
2023-06-30 09:50:00,29.59,29.67,29.59,29.61,34052.0,28.7795,28.8573,28.7795,28.799,34052.0
2023-06-30 09:55:00,29.61,29.64,29.58,29.61,28578.0,28.799,28.8282,28.7698,28.799,28578.0
2023-06-30 10:00:00,29.62,29.73,29.62,29.67,60747.0,28.8087,28.9157,28.8087,28.8573,60747.0
2023-06-30 10:05:00,29.66,29.73,29.64,29.69,75602.0,28.8476,28.9157,28.8282,28.8768,75602.0
2023-06-30 10:10:00,29.7,29.79,29.68,29.74,55430.0,28.8865,28.974,28.8671,28.9254,55430.0
2023-06-30 10:15:00,29.75,29.82,29.7,29.82,65170.0,28.9351,29.0032,28.8865,29.0032,65170.0
2023-06-30 10:20:00,29.83,29.84,29.74,29.78,31660.0,29.013,29.0227,28.9254,28.9643,31660.0
2023-06-30 10:25:00,29.78,29.85,29.75,29.75,79720.0,28.9643,29.0324,28.9351,28.9351,79720.0
2023-06-30 10:30:00,29.75,29.8,29.71,29.76,34703.0,28.9351,28.9838,28.8962,28.9449,34703.0
2023-06-30 10:35:00,29.76,29.76,29.68,29.72,27955.0,28.9449,28.9449,28.8671,28.906,27955.0
2023-06-30 10:40:00,29.74,29.8,29.73,29.8,26417.0,28.9254,28.9838,28.9157,28.9838,26417.0
2023-06-30 10:45:00,29.8,29.82,29.75,29.75,27010.0,28.9838,29.0032,28.9351,28.9351,27010.0
2023-06-30 10:50:00,29.73,29.73,29.7,29.72,10883.0,28.9157,28.9157,28.8865,28.906,10883.0
2023-06-30 10:55:00,29.71,29.76,29.71,29.75,20530.0,28.8962,28.9449,28.8962,28.9351,20530.0
2023-06-30 11:00:00,29.76,29.8,29.75,29.75,41478.0,28.9449,28.9838,28.9351,28.9351,41478.0
2023-06-30 11:05:00,29.75,29.76,29.71,29.73,23193.0,28.9351,28.9449,28.8962,28.9157,23193.0
2023-06-30 11:10:00,29.74,29.75,29.73,29.73,7254.0,28.9254,28.9351,28.9157,28.9157,7254.0
2023-06-30 11:15:00,29.75,29.8,29.75,29.77,16396.0,28.9351,28.9838,28.9351,28.9546,16396.0
2023-06-30 11:20:00,29.77,29.82,29.76,29.82,44145.0,28.9546,29.0032,28.9449,29.0032,44145.0
2023-06-30 11:25:00,29.82,29.83,29.79,29.83,36687.0,29.0032,29.013,28.974,29.013,36687.0
2023-06-30 11:30:00,29.84,29.86,29.82,29.82,63148.0,29.0227,29.0421,29.0032,29.0032,63148.0
2023-06-30 11:35:00,29.81,29.83,29.81,29.82,21066.0,28.9935,29.013,28.9935,29.0032,21066.0
2023-06-30 11:40:00,29.82,29.87,29.82,29.87,18467.0,29.0032,29.0519,29.0032,29.0519,18467.0
2023-06-30 11:45:00,29.88,29.9,29.84,29.84,44885.0,29.0616,29.081,29.0227,29.0227,44885.0
2023-06-30 11:50:00,29.84,29.85,29.83,29.85,15613.0,29.0227,29.0324,29.013,29.0324,15613.0
2023-06-30 11:55:00,29.86,29.88,29.84,29.88,14525.0,29.0421,29.0616,29.0227,29.0616,14525.0
2023-06-30 12:00:00,29.88,29.93,29.88,29.92,37486.0,29.0616,29.1102,29.0616,29.1005,37486.0
2023-06-30 12:05:00,29.91,29.92,29.9,29.92,21288.0,29.0908,29.1005,29.081,29.1005,21288.0
2023-06-30 12:10:00,29.91,29.93,29.91,29.91,11805.0,29.0908,29.1102,29.0908,29.0908,11805.0
2023-06-30 12:15:00,29.91,29.93,29.91,29.91,18147.0,29.0908,29.1102,29.0908,29.0908,18147.0
2023-06-30 12:20:00,29.91,29.91,29.89,29.9,10575.0,29.0908,29.0908,29.0713,29.081,10575.0
2023-06-30 12:25:00,29.89,29.89,29.87,29.87,17906.0,29.0713,29.0713,29.0519,29.0519,17906.0
2023-06-30 12:30:00,29.88,29.89,29.88,29.89,3122.0,29.0616,29.0713,29.0616,29.0713,3122.0
2023-06-30 12:35:00,29.89,29.89,29.86,29.89,11227.0,29.0713,29.0713,29.0421,29.0713,11227.0
2023-06-30 12:40:00,29.89,29.91,29.89,29.91,6396.0,29.0713,29.0908,29.0713,29.0908,6396.0
2023-06-30 12:45:00,29.92,29.93,29.92,29.93,5663.0,29.1005,29.1102,29.1005,29.1102,5663.0
2023-06-30 12:50:00,29.93,29.95,29.93,29.93,11876.0,29.1102,29.1297,29.1102,29.1102,11876.0
2023-06-30 12:55:00,29.93,29.94,29.93,29.93,3698.0,29.1102,29.1199,29.1102,29.1102,3698.0
2023-06-30 13:00:00,29.93,29.98,29.93,29.98,12492.0,29.1102,29.1588,29.1102,29.1588,12492.0
2023-06-30 13:05:00,29.98,29.98,29.96,29.98,5362.0,29.1588,29.1588,29.1394,29.1588,5362.0
2023-06-30 13:10:00,29.98,30.0,29.98,29.98,16878.0,29.1588,29.1783,29.1588,29.1588,16878.0
2023-06-30 13:15:00,29.98,30.02,29.98,30.01,16776.0,29.1588,29.1977,29.1588,29.188,16776.0
2023-06-30 13:20:00,30.01,30.02,29.98,29.99,26821.0,29.188,29.1977,29.1588,29.1686,26821.0
2023-06-30 13:25:00,30.0,30.02,29.99,29.99,24391.0,29.1783,29.1977,29.1686,29.1686,24391.0
2023-06-30 13:30:00,29.98,29.98,29.97,29.98,21440.0,29.1588,29.1588,29.1491,29.1588,21440.0
2023-06-30 13:35:00,29.98,29.98,29.95,29.98,17501.0,29.1588,29.1588,29.1297,29.1588,17501.0
2023-06-30 13:40:00,29.98,29.98,29.97,29.98,9575.0,29.1588,29.1588,29.1491,29.1588,9575.0
2023-06-30 13:45:00,29.98,29.98,29.96,29.96,5941.0,29.1588,29.1588,29.1394,29.1394,5941.0
2023-06-30 13:50:00,29.97,29.97,29.96,29.97,3228.0,29.1491,29.1491,29.1394,29.1491,3228.0
2023-06-30 13:55:00,29.98,30.01,29.98,30.01,7372.0,29.1588,29.188,29.1588,29.188,7372.0
2023-06-30 14:00:00,30.01,30.02,30.0,30.0,9374.0,29.188,29.1977,29.1783,29.1783,9374.0
2023-06-30 14:05:00,30.0,30.0,29.98,30.0,10666.0,29.1783,29.1783,29.1588,29.1783,10666.0
2023-06-30 14:10:00,30.0,30.02,30.0,30.02,33499.0,29.1783,29.1977,29.1783,29.1977,33499.0
2023-06-30 14:15:00,30.02,30.03,30.0,30.02,8066.0,29.1977,29.2075,29.1783,29.1977,8066.0
2023-06-30 14:20:00,30.01,30.02,30.0,30.02,18918.0,29.188,29.1977,29.1783,29.1977,18918.0
2023-06-30 14:25:00,30.02,30.05,30.02,30.04,15509.0,29.1977,29.2269,29.1977,29.2172,15509.0
2023-06-30 14:30:00,30.04,30.05,30.03,30.05,13145.0,29.2172,29.2269,29.2075,29.2269,13145.0
2023-06-30 14:35:00,30.05,30.05,30.04,30.04,26139.0,29.2269,29.2269,29.2172,29.2172,26139.0
2023-06-30 14:40:00,30.05,30.05,30.04,30.04,4547.0,29.2269,29.2269,29.2172,29.2172,4547.0
2023-06-30 14:45:00,30.04,30.05,30.02,30.04,17815.0,29.2172,29.2269,29.1977,29.2172,17815.0
2023-06-30 14:50:00,30.04,30.05,30.03,30.05,20340.0,29.2172,29.2269,29.2075,29.2269,20340.0
2023-06-30 14:55:00,30.05,30.05,30.03,30.03,22736.0,29.2269,29.2269,29.2075,29.2075,22736.0
2023-06-30 15:00:00,30.03,30.03,30.0,30.01,13716.0,29.2075,29.2075,29.1783,29.188,13716.0
2023-06-30 15:05:00,30.01,30.03,30.01,30.02,9396.0,29.188,29.2075,29.188,29.1977,9396.0
2023-06-30 15:10:00,30.04,30.05,30.01,30.01,11626.0,29.2172,29.2269,29.188,29.188,11626.0
2023-06-30 15:15:00,30.02,30.05,30.02,30.05,16234.0,29.1977,29.2269,29.1977,29.2269,16234.0
2023-06-30 15:20:00,30.05,30.08,30.05,30.06,63170.0,29.2269,29.2561,29.2269,29.2367,63170.0
2023-06-30 15:25:00,30.06,30.09,30.05,30.07,25399.0,29.2367,29.2658,29.2269,29.2464,25399.0
2023-06-30 15:30:00,30.08,30.09,30.07,30.08,21637.0,29.2561,29.2658,29.2464,29.2561,21637.0
2023-06-30 15:35:00,30.08,30.11,30.08,30.08,19798.0,29.2561,29.2853,29.2561,29.2561,19798.0
2023-06-30 15:40:00,30.09,30.09,30.07,30.09,45492.0,29.2658,29.2658,29.2464,29.2658,45492.0
2023-06-30 15:45:00,30.09,30.1,30.07,30.07,15768.0,29.2658,29.2756,29.2464,29.2464,15768.0
2023-06-30 15:50:00,30.08,30.09,30.07,30.07,30856.0,29.2561,29.2658,29.2464,29.2464,30856.0
2023-06-30 15:55:00,30.07,30.13,30.07,30.11,245584.0,29.2464,29.3047,29.2464,29.2853,245584.0
2023-07-03 09:30:00,30.25,30.41,30.23,30.39,148951.0,29.4214,29.5771,29.402,29.5576,148951.0
2023-07-03 09:35:00,30.4,30.4,30.29,30.35,43621.0,29.5673,29.5673,29.4604,29.5187,43621.0
2023-07-03 09:40:00,30.33,30.33,30.18,30.2,52476.0,29.4993,29.4993,29.3534,29.3728,52476.0
2023-07-03 09:45:00,30.21,30.28,30.17,30.19,27209.0,29.3825,29.4506,29.3436,29.3631,27209.0
2023-07-03 09:50:00,30.2,30.29,30.2,30.27,24126.0,29.3728,29.4604,29.3728,29.4409,24126.0
2023-07-03 09:55:00,30.28,30.3,30.27,30.3,20504.0,29.4506,29.4701,29.4409,29.4701,20504.0
2023-07-03 10:00:00,30.32,30.5,30.32,30.4,138612.0,29.4895,29.6646,29.4895,29.5673,138612.0
2023-07-03 10:05:00,30.4,30.46,30.38,30.4,71674.0,29.5673,29.6257,29.5479,29.5673,71674.0
2023-07-03 10:10:00,30.4,30.4,30.3,30.31,50149.0,29.5673,29.5673,29.4701,29.4798,50149.0
2023-07-03 10:15:00,30.31,30.36,30.3,30.32,44866.0,29.4798,29.5284,29.4701,29.4895,44866.0
2023-07-03 10:20:00,30.31,30.34,30.27,30.3,42525.0,29.4798,29.509,29.4409,29.4701,42525.0
2023-07-03 10:25:00,30.3,30.32,30.27,30.3,23888.0,29.4701,29.4895,29.4409,29.4701,23888.0
2023-07-03 10:30:00,30.3,30.37,30.27,30.37,27829.0,29.4701,29.5382,29.4409,29.5382,27829.0
2023-07-03 10:35:00,30.37,30.45,30.34,30.44,68755.0,29.5382,29.616,29.509,29.6062,68755.0
2023-07-03 10:40:00,30.45,30.53,30.45,30.53,62689.0,29.616,29.6938,29.616,29.6938,62689.0
2023-07-03 10:45:00,30.53,30.55,30.48,30.54,75007.0,29.6938,29.7132,29.6451,29.7035,75007.0
2023-07-03 10:50:00,30.54,30.59,30.54,30.59,78710.0,29.7035,29.7521,29.7035,29.7521,78710.0
2023-07-03 10:55:00,30.6,30.66,30.6,30.66,98881.0,29.7619,29.8202,29.7619,29.8202,98881.0
2023-07-03 11:00:00,30.66,30.7,30.64,30.68,122545.0,29.8202,29.8591,29.8008,29.8397,122545.0
2023-07-03 11:05:00,30.68,30.7,30.61,30.64,86452.0,29.8397,29.8591,29.7716,29.8008,86452.0
2023-07-03 11:10:00,30.64,30.64,30.59,30.61,89809.0,29.8008,29.8008,29.7521,29.7716,89809.0
2023-07-03 11:15:00,30.61,30.63,30.57,30.59,63152.0,29.7716,29.791,29.7327,29.7521,63152.0
2023-07-03 11:20:00,30.59,30.61,30.58,30.61,52920.0,29.7521,29.7716,29.7424,29.7716,52920.0
2023-07-03 11:25:00,30.61,30.66,30.61,30.65,99912.0,29.7716,29.8202,29.7716,29.8105,99912.0
2023-07-03 11:30:00,30.66,30.66,30.59,30.61,55240.0,29.8202,29.8202,29.7521,29.7716,55240.0
2023-07-03 11:35:00,30.61,30.64,30.61,30.64,68717.0,29.7716,29.8008,29.7716,29.8008,68717.0
2023-07-03 11:40:00,30.64,30.7,30.64,30.7,109632.0,29.8008,29.8591,29.8008,29.8591,109632.0
2023-07-03 11:45:00,30.71,30.72,30.7,30.7,52677.0,29.8688,29.8786,29.8591,29.8591,52677.0
2023-07-03 11:50:00,30.7,30.71,30.68,30.68,50559.0,29.8591,29.8688,29.8397,29.8397,50559.0
2023-07-03 11:55:00,30.68,30.71,30.68,30.71,47400.0,29.8397,29.8688,29.8397,29.8688,47400.0
2023-07-03 12:00:00,30.71,30.73,30.7,30.7,141715.0,29.8688,29.8883,29.8591,29.8591,141715.0
2023-07-03 12:05:00,30.7,30.73,30.7,30.73,38783.0,29.8591,29.8883,29.8591,29.8883,38783.0
2023-07-03 12:10:00,30.73,30.73,30.71,30.73,139385.0,29.8883,29.8883,29.8688,29.8883,139385.0
2023-07-03 12:15:00,30.74,30.75,30.7,30.7,85285.0,29.898,29.9078,29.8591,29.8591,85285.0
2023-07-03 12:20:00,30.7,30.71,30.69,30.71,30331.0,29.8591,29.8688,29.8494,29.8688,30331.0
2023-07-03 12:25:00,30.71,30.75,30.7,30.75,114333.0,29.8688,29.9078,29.8591,29.9078,114333.0
2023-07-03 12:30:00,30.75,30.75,30.74,30.74,87224.0,29.9078,29.9078,29.898,29.898,87224.0
2023-07-03 12:35:00,30.75,30.77,30.74,30.75,129124.0,29.9078,29.9272,29.898,29.9078,129124.0
2023-07-03 12:40:00,30.75,30.77,30.71,30.71,101516.0,29.9078,29.9272,29.8688,29.8688,101516.0
2023-07-03 12:45:00,30.72,30.73,30.71,30.73,93710.0,29.8786,29.8883,29.8688,29.8883,93710.0
2023-07-03 12:50:00,30.73,30.73,30.7,30.71,73403.0,29.8883,29.8883,29.8591,29.8688,73403.0
2023-07-03 12:55:00,30.71,30.72,30.66,30.66,178308.0,29.8688,29.8786,29.8202,29.8202,178308.0
2023-07-05 09:30:00,30.73,30.76,30.39,30.41,491084.0,29.8883,29.9175,29.5576,29.5771,491084.0
2023-07-05 09:35:00,30.4,30.5,30.4,30.45,216126.0,29.5673,29.6646,29.5673,29.616,216126.0
2023-07-05 09:40:00,30.44,30.46,30.31,30.34,107645.0,29.6062,29.6257,29.4798,29.509,107645.0
2023-07-05 09:45:00,30.34,30.39,30.3,30.32,237369.0,29.509,29.5576,29.4701,29.4895,237369.0
2023-07-05 09:50:00,30.31,30.38,30.3,30.34,78533.0,29.4798,29.5479,29.4701,29.509,78533.0
2023-07-05 09:55:00,30.34,30.36,30.25,30.36,55452.0,29.509,29.5284,29.4214,29.5284,55452.0
2023-07-05 10:00:00,30.37,30.39,30.3,30.3,65748.0,29.5382,29.5576,29.4701,29.4701,65748.0
2023-07-05 10:05:00,30.3,30.36,30.27,30.3,108902.0,29.4701,29.5284,29.4409,29.4701,108902.0
2023-07-05 10:10:00,30.3,30.35,30.28,30.32,41108.0,29.4701,29.5187,29.4506,29.4895,41108.0
2023-07-05 10:15:00,30.32,30.4,30.29,30.37,49968.0,29.4895,29.5673,29.4604,29.5382,49968.0
2023-07-05 10:20:00,30.36,30.36,30.3,30.31,26199.0,29.5284,29.5284,29.4701,29.4798,26199.0
2023-07-05 10:25:00,30.31,30.31,30.21,30.24,44539.0,29.4798,29.4798,29.3825,29.4117,44539.0
2023-07-05 10:30:00,30.25,30.25,30.14,30.21,43908.0,29.4214,29.4214,29.3145,29.3825,43908.0
2023-07-05 10:35:00,30.21,30.21,30.11,30.12,39723.0,29.3825,29.3825,29.2853,29.295,39723.0
2023-07-05 10:40:00,30.13,30.15,30.11,30.13,46249.0,29.3047,29.3242,29.2853,29.3047,46249.0
2023-07-05 10:45:00,30.13,30.21,30.13,30.14,48842.0,29.3047,29.3825,29.3047,29.3145,48842.0
2023-07-05 10:50:00,30.13,30.23,30.13,30.22,80211.0,29.3047,29.402,29.3047,29.3923,80211.0
2023-07-05 10:55:00,30.23,30.3,30.23,30.29,35168.0,29.402,29.4701,29.402,29.4604,35168.0
2023-07-05 11:00:00,30.29,30.29,30.24,30.24,32328.0,29.4604,29.4604,29.4117,29.4117,32328.0
2023-07-05 11:05:00,30.24,30.27,30.22,30.27,34044.0,29.4117,29.4409,29.3923,29.4409,34044.0
2023-07-05 11:10:00,30.26,30.3,30.24,30.27,41618.0,29.4312,29.4701,29.4117,29.4409,41618.0
2023-07-05 11:15:00,30.28,30.29,30.21,30.25,98244.0,29.4506,29.4604,29.3825,29.4214,98244.0
2023-07-05 11:20:00,30.25,30.25,30.21,30.25,22806.0,29.4214,29.4214,29.3825,29.4214,22806.0
2023-07-05 11:25:00,30.25,30.27,30.23,30.24,26014.0,29.4214,29.4409,29.402,29.4117,26014.0
2023-07-05 11:30:00,30.23,30.27,30.21,30.25,28751.0,29.402,29.4409,29.3825,29.4214,28751.0
2023-07-05 11:35:00,30.26,30.27,30.23,30.25,15615.0,29.4312,29.4409,29.402,29.4214,15615.0
2023-07-05 11:40:00,30.25,30.25,30.19,30.2,40483.0,29.4214,29.4214,29.3631,29.3728,40483.0
2023-07-05 11:45:00,30.2,30.2,30.16,30.17,21758.0,29.3728,29.3728,29.3339,29.3436,21758.0
2023-07-05 11:50:00,30.16,30.16,30.14,30.15,26299.0,29.3339,29.3339,29.3145,29.3242,26299.0
2023-07-05 11:55:00,30.16,30.17,30.14,30.15,27981.0,29.3339,29.3436,29.3145,29.3242,27981.0
2023-07-05 12:00:00,30.15,30.18,30.15,30.16,20317.0,29.3242,29.3534,29.3242,29.3339,20317.0
2023-07-05 12:05:00,30.16,30.2,30.16,30.2,12008.0,29.3339,29.3728,29.3339,29.3728,12008.0
2023-07-05 12:10:00,30.2,30.2,30.14,30.14,24075.0,29.3728,29.3728,29.3145,29.3145,24075.0
2023-07-05 12:15:00,30.14,30.14,30.13,30.14,15812.0,29.3145,29.3145,29.3047,29.3145,15812.0
2023-07-05 12:20:00,30.15,30.18,30.15,30.17,18604.0,29.3242,29.3534,29.3242,29.3436,18604.0
2023-07-05 12:25:00,30.18,30.2,30.15,30.19,28576.0,29.3534,29.3728,29.3242,29.3631,28576.0
2023-07-05 12:30:00,30.19,30.19,30.16,30.18,30778.0,29.3631,29.3631,29.3339,29.3534,30778.0
2023-07-05 12:35:00,30.18,30.19,30.15,30.15,16052.0,29.3534,29.3631,29.3242,29.3242,16052.0
2023-07-05 12:40:00,30.14,30.14,30.08,30.08,10187.0,29.3145,29.3145,29.2561,29.2561,10187.0
2023-07-05 12:45:00,30.08,30.11,30.07,30.11,15387.0,29.2561,29.2853,29.2464,29.2853,15387.0
2023-07-05 12:50:00,30.11,30.14,30.11,30.11,12814.0,29.2853,29.3145,29.2853,29.2853,12814.0
2023-07-05 12:55:00,30.11,30.13,30.09,30.1,40947.0,29.2853,29.3047,29.2658,29.2756,40947.0
2023-07-05 13:00:00,30.09,30.11,30.08,30.09,14620.0,29.2658,29.2853,29.2561,29.2658,14620.0
2023-07-05 13:05:00,30.09,30.11,30.08,30.1,8410.0,29.2658,29.2853,29.2561,29.2756,8410.0
2023-07-05 13:10:00,30.1,30.1,30.05,30.05,15506.0,29.2756,29.2756,29.2269,29.2269,15506.0
2023-07-05 13:15:00,30.05,30.1,30.04,30.1,23977.0,29.2269,29.2756,29.2172,29.2756,23977.0
2023-07-05 13:20:00,30.1,30.13,30.1,30.11,23070.0,29.2756,29.3047,29.2756,29.2853,23070.0
2023-07-05 13:25:00,30.11,30.16,30.11,30.16,29956.0,29.2853,29.3339,29.2853,29.3339,29956.0
2023-07-05 13:30:00,30.16,30.18,30.14,30.14,23282.0,29.3339,29.3534,29.3145,29.3145,23282.0
2023-07-05 13:35:00,30.14,30.14,30.14,30.14,4540.0,29.3145,29.3145,29.3145,29.3145,4540.0
2023-07-05 13:40:00,30.14,30.15,30.14,30.15,10464.0,29.3145,29.3242,29.3145,29.3242,10464.0
2023-07-05 13:45:00,30.15,30.16,30.14,30.16,33366.0,29.3242,29.3339,29.3145,29.3339,33366.0
2023-07-05 13:50:00,30.16,30.16,30.13,30.13,31990.0,29.3339,29.3339,29.3047,29.3047,31990.0
2023-07-05 13:55:00,30.12,30.13,30.12,30.13,1421.0,29.295,29.3047,29.295,29.3047,1421.0
2023-07-05 14:00:00,30.13,30.16,30.11,30.15,19407.0,29.3047,29.3339,29.2853,29.3242,19407.0
2023-07-05 14:05:00,30.14,30.14,30.11,30.14,8183.0,29.3145,29.3145,29.2853,29.3145,8183.0
2023-07-05 14:10:00,30.14,30.14,30.09,30.09,32878.0,29.3145,29.3145,29.2658,29.2658,32878.0
2023-07-05 14:15:00,30.08,30.08,29.98,29.98,30180.0,29.2561,29.2561,29.1588,29.1588,30180.0
2023-07-05 14:20:00,29.98,29.98,29.95,29.95,26769.0,29.1588,29.1588,29.1297,29.1297,26769.0
2023-07-05 14:25:00,29.95,29.98,29.95,29.96,15135.0,29.1297,29.1588,29.1297,29.1394,15135.0
2023-07-05 14:30:00,29.96,29.98,29.95,29.98,24160.0,29.1394,29.1588,29.1297,29.1588,24160.0
2023-07-05 14:35:00,29.98,30.0,29.96,29.96,21249.0,29.1588,29.1783,29.1394,29.1394,21249.0
2023-07-05 14:40:00,29.97,30.02,29.97,30.01,34047.0,29.1491,29.1977,29.1491,29.188,34047.0
2023-07-05 14:45:00,30.01,30.02,30.0,30.0,14319.0,29.188,29.1977,29.1783,29.1783,14319.0
2023-07-05 14:50:00,30.0,30.02,29.98,29.98,18112.0,29.1783,29.1977,29.1588,29.1588,18112.0
2023-07-05 14:55:00,29.99,30.02,29.99,30.01,49636.0,29.1686,29.1977,29.1686,29.188,49636.0
2023-07-05 15:00:00,30.0,30.01,29.96,29.98,36585.0,29.1783,29.188,29.1394,29.1588,36585.0
2023-07-05 15:05:00,29.98,29.98,29.95,29.96,22278.0,29.1588,29.1588,29.1297,29.1394,22278.0
2023-07-05 15:10:00,29.95,30.0,29.95,29.98,31570.0,29.1297,29.1783,29.1297,29.1588,31570.0
2023-07-05 15:15:00,29.98,30.0,29.98,29.99,19027.0,29.1588,29.1783,29.1588,29.1686,19027.0
2023-07-05 15:20:00,30.0,30.0,29.98,30.0,31431.0,29.1783,29.1783,29.1588,29.1783,31431.0
2023-07-05 15:25:00,30.0,30.0,29.95,29.95,31967.0,29.1783,29.1783,29.1297,29.1297,31967.0
2023-07-05 15:30:00,29.96,29.99,29.96,29.98,20594.0,29.1394,29.1686,29.1394,29.1588,20594.0
2023-07-05 15:35:00,29.98,30.0,29.98,30.0,53016.0,29.1588,29.1783,29.1588,29.1783,53016.0
2023-07-05 15:40:00,30.0,30.03,30.0,30.0,36172.0,29.1783,29.2075,29.1783,29.1783,36172.0
2023-07-05 15:45:00,30.0,30.0,29.97,29.97,23855.0,29.1783,29.1783,29.1491,29.1491,23855.0
2023-07-05 15:50:00,29.97,29.97,29.91,29.91,58414.0,29.1491,29.1491,29.0908,29.0908,58414.0
2023-07-05 15:55:00,29.91,29.91,29.81,29.83,355053.0,29.0908,29.0908,28.9935,29.013,355053.0
2023-07-06 09:30:00,29.65,29.66,29.33,29.36,216122.0,28.8379,28.8476,28.5266,28.5558,216122.0
2023-07-06 09:35:00,29.37,29.45,29.26,29.41,72121.0,28.5656,28.6434,28.4586,28.6045,72121.0
2023-07-06 09:40:00,29.42,29.47,29.36,29.44,38153.0,28.6142,28.6628,28.5558,28.6336,38153.0
2023-07-06 09:45:00,29.44,29.47,29.29,29.36,99373.0,28.6336,28.6628,28.4877,28.5558,99373.0
2023-07-06 09:50:00,29.37,29.38,29.28,29.29,46360.0,28.5656,28.5753,28.478,28.4877,46360.0
2023-07-06 09:55:00,29.29,29.3,29.2,29.25,66343.0,28.4877,28.4975,28.4002,28.4488,66343.0
2023-07-06 10:00:00,29.24,29.3,29.08,29.26,293392.0,28.4391,28.4975,28.2835,28.4586,293392.0
2023-07-06 10:05:00,29.28,29.31,29.15,29.16,63734.0,28.478,28.5072,28.3516,28.3613,63734.0
2023-07-06 10:10:00,29.16,29.18,29.1,29.16,38314.0,28.3613,28.3808,28.3029,28.3613,38314.0
2023-07-06 10:15:00,29.15,29.18,29.08,29.12,88059.0,28.3516,28.3808,28.2835,28.3224,88059.0
2023-07-06 10:20:00,29.11,29.13,29.02,29.04,26043.0,28.3127,28.3321,28.2251,28.2446,26043.0
2023-07-06 10:25:00,29.03,29.03,28.93,28.95,58755.0,28.2349,28.2349,28.1376,28.1571,58755.0
2023-07-06 10:30:00,28.94,29.02,28.92,28.98,64845.0,28.1473,28.2251,28.1279,28.1862,64845.0
2023-07-06 10:35:00,28.97,29.05,28.96,29.05,31244.0,28.1765,28.2543,28.1668,28.2543,31244.0
2023-07-06 10:40:00,29.05,29.05,29.0,29.0,31884.0,28.2543,28.2543,28.2057,28.2057,31884.0
2023-07-06 10:45:00,28.99,29.09,28.95,29.09,41887.0,28.196,28.2932,28.1571,28.2932,41887.0
2023-07-06 10:50:00,29.09,29.11,29.07,29.1,30737.0,28.2932,28.3127,28.2738,28.3029,30737.0
2023-07-06 10:55:00,29.1,29.16,29.09,29.14,29848.0,28.3029,28.3613,28.2932,28.3418,29848.0
2023-07-06 11:00:00,29.14,29.14,29.07,29.11,36448.0,28.3418,28.3418,28.2738,28.3127,36448.0
2023-07-06 11:05:00,29.1,29.1,29.04,29.06,18890.0,28.3029,28.3029,28.2446,28.264,18890.0
2023-07-06 11:10:00,29.07,29.09,29.03,29.09,13347.0,28.2738,28.2932,28.2349,28.2932,13347.0
2023-07-06 11:15:00,29.09,29.1,29.04,29.06,23989.0,28.2932,28.3029,28.2446,28.264,23989.0
2023-07-06 11:20:00,29.05,29.11,29.05,29.05,30441.0,28.2543,28.3127,28.2543,28.2543,30441.0
2023-07-06 11:25:00,29.05,29.09,29.04,29.07,23072.0,28.2543,28.2932,28.2446,28.2738,23072.0
2023-07-06 11:30:00,29.07,29.13,29.06,29.08,29333.0,28.2738,28.3321,28.264,28.2835,29333.0
2023-07-06 11:35:00,29.08,29.11,29.08,29.11,18377.0,28.2835,28.3127,28.2835,28.3127,18377.0
2023-07-06 11:40:00,29.11,29.12,29.06,29.12,12444.0,28.3127,28.3224,28.264,28.3224,12444.0
2023-07-06 11:45:00,29.13,29.14,29.04,29.06,57894.0,28.3321,28.3418,28.2446,28.264,57894.0
2023-07-06 11:50:00,29.07,29.09,29.04,29.07,21906.0,28.2738,28.2932,28.2446,28.2738,21906.0
2023-07-06 11:55:00,29.06,29.11,29.06,29.11,6930.0,28.264,28.3127,28.264,28.3127,6930.0
2023-07-06 12:00:00,29.11,29.16,29.11,29.16,16250.0,28.3127,28.3613,28.3127,28.3613,16250.0
2023-07-06 12:05:00,29.16,29.22,29.16,29.22,12086.0,28.3613,28.4197,28.3613,28.4197,12086.0
2023-07-06 12:10:00,29.22,29.22,29.16,29.16,29236.0,28.4197,28.4197,28.3613,28.3613,29236.0
2023-07-06 12:15:00,29.16,29.17,29.14,29.15,18373.0,28.3613,28.371,28.3418,28.3516,18373.0
2023-07-06 12:20:00,29.14,29.14,29.11,29.11,15434.0,28.3418,28.3418,28.3127,28.3127,15434.0
2023-07-06 12:25:00,29.11,29.11,29.05,29.07,16952.0,28.3127,28.3127,28.2543,28.2738,16952.0
2023-07-06 12:30:00,29.07,29.1,29.07,29.08,8004.0,28.2738,28.3029,28.2738,28.2835,8004.0
2023-07-06 12:35:00,29.07,29.09,29.05,29.08,18823.0,28.2738,28.2932,28.2543,28.2835,18823.0
2023-07-06 12:40:00,29.08,29.13,29.08,29.11,21962.0,28.2835,28.3321,28.2835,28.3127,21962.0
2023-07-06 12:45:00,29.12,29.13,29.09,29.1,19688.0,28.3224,28.3321,28.2932,28.3029,19688.0
2023-07-06 12:50:00,29.1,29.13,29.1,29.13,8074.0,28.3029,28.3321,28.3029,28.3321,8074.0
2023-07-06 12:55:00,29.14,29.14,29.1,29.13,14234.0,28.3418,28.3418,28.3029,28.3321,14234.0
2023-07-06 13:00:00,29.13,29.18,29.13,29.16,12124.0,28.3321,28.3808,28.3321,28.3613,12124.0
2023-07-06 13:05:00,29.16,29.16,29.12,29.12,15621.0,28.3613,28.3613,28.3224,28.3224,15621.0
2023-07-06 13:10:00,29.12,29.16,29.12,29.14,18295.0,28.3224,28.3613,28.3224,28.3418,18295.0
2023-07-06 13:15:00,29.15,29.15,29.14,29.15,32433.0,28.3516,28.3516,28.3418,28.3516,32433.0
2023-07-06 13:20:00,29.16,29.16,29.16,29.16,27481.0,28.3613,28.3613,28.3613,28.3613,27481.0
2023-07-06 13:25:00,29.16,29.18,29.14,29.14,25013.0,28.3613,28.3808,28.3418,28.3418,25013.0
2023-07-06 13:30:00,29.14,29.16,29.14,29.15,16747.0,28.3418,28.3613,28.3418,28.3516,16747.0
2023-07-06 13:35:00,29.14,29.14,29.11,29.14,46584.0,28.3418,28.3418,28.3127,28.3418,46584.0
2023-07-06 13:40:00,29.14,29.14,29.14,29.14,4899.0,28.3418,28.3418,28.3418,28.3418,4899.0
2023-07-06 13:45:00,29.14,29.16,29.12,29.12,12911.0,28.3418,28.3613,28.3224,28.3224,12911.0
2023-07-06 13:50:00,29.11,29.14,29.09,29.09,11638.0,28.3127,28.3418,28.2932,28.2932,11638.0
2023-07-06 13:55:00,29.09,29.09,29.09,29.09,4287.0,28.2932,28.2932,28.2932,28.2932,4287.0
2023-07-06 14:00:00,29.09,29.09,29.05,29.05,29391.0,28.2932,28.2932,28.2543,28.2543,29391.0
2023-07-06 14:05:00,29.05,29.09,29.05,29.09,11110.0,28.2543,28.2932,28.2543,28.2932,11110.0
2023-07-06 14:10:00,29.1,29.13,29.1,29.11,14589.0,28.3029,28.3321,28.3029,28.3127,14589.0
2023-07-06 14:15:00,29.12,29.13,29.07,29.09,40355.0,28.3224,28.3321,28.2738,28.2932,40355.0
2023-07-06 14:20:00,29.1,29.13,29.09,29.13,27594.0,28.3029,28.3321,28.2932,28.3321,27594.0
2023-07-06 14:25:00,29.13,29.13,29.11,29.11,25662.0,28.3321,28.3321,28.3127,28.3127,25662.0
2023-07-06 14:30:00,29.11,29.11,29.09,29.11,33494.0,28.3127,28.3127,28.2932,28.3127,33494.0
2023-07-06 14:35:00,29.12,29.13,29.1,29.1,23994.0,28.3224,28.3321,28.3029,28.3029,23994.0
2023-07-06 14:40:00,29.11,29.11,29.08,29.09,25994.0,28.3127,28.3127,28.2835,28.2932,25994.0
2023-07-06 14:45:00,29.09,29.11,29.09,29.09,18816.0,28.2932,28.3127,28.2932,28.2932,18816.0
2023-07-06 14:50:00,29.08,29.08,29.05,29.05,35624.0,28.2835,28.2835,28.2543,28.2543,35624.0
2023-07-06 14:55:00,29.06,29.09,29.06,29.07,17120.0,28.264,28.2932,28.264,28.2738,17120.0
2023-07-06 15:00:00,29.07,29.07,29.06,29.07,29424.0,28.2738,28.2738,28.264,28.2738,29424.0
2023-07-06 15:05:00,29.07,29.08,29.04,29.04,19174.0,28.2738,28.2835,28.2446,28.2446,19174.0
2023-07-06 15:10:00,29.04,29.05,29.04,29.04,28288.0,28.2446,28.2543,28.2446,28.2446,28288.0
2023-07-06 15:15:00,29.04,29.05,29.02,29.05,46484.0,28.2446,28.2543,28.2251,28.2543,46484.0
2023-07-06 15:20:00,29.05,29.07,29.05,29.07,48186.0,28.2543,28.2738,28.2543,28.2738,48186.0
2023-07-06 15:25:00,29.06,29.07,29.02,29.07,29176.0,28.264,28.2738,28.2251,28.2738,29176.0
2023-07-06 15:30:00,29.07,29.09,29.06,29.09,42599.0,28.2738,28.2932,28.264,28.2932,42599.0
2023-07-06 15:35:00,29.09,29.09,29.07,29.08,68110.0,28.2932,28.2932,28.2738,28.2835,68110.0
2023-07-06 15:40:00,29.08,29.11,29.07,29.09,52215.0,28.2835,28.3127,28.2738,28.2932,52215.0
2023-07-06 15:45:00,29.09,29.09,29.06,29.07,43905.0,28.2932,28.2932,28.264,28.2738,43905.0
2023-07-06 15:50:00,29.08,29.09,29.06,29.08,100321.0,28.2835,28.2932,28.264,28.2835,100321.0
2023-07-06 15:55:00,29.07,29.09,29.05,29.07,244833.0,28.2738,28.2932,28.2543,28.2738,244833.0
2023-07-07 09:30:00,29.3,29.46,29.27,29.36,174630.0,28.4975,28.6531,28.4683,28.5558,174630.0
2023-07-07 09:35:00,29.36,29.44,29.25,29.42,44592.0,28.5558,28.6336,28.4488,28.6142,44592.0
2023-07-07 09:40:00,29.42,29.48,29.36,29.48,41194.0,28.6142,28.6725,28.5558,28.6725,41194.0
2023-07-07 09:45:00,29.48,29.57,29.47,29.54,75727.0,28.6725,28.7601,28.6628,28.7309,75727.0
2023-07-07 09:50:00,29.54,29.6,29.42,29.42,56557.0,28.7309,28.7893,28.6142,28.6142,56557.0
2023-07-07 09:55:00,29.42,29.47,29.37,29.37,19663.0,28.6142,28.6628,28.5656,28.5656,19663.0
2023-07-07 10:00:00,29.39,29.41,29.34,29.41,40754.0,28.585,28.6045,28.5364,28.6045,40754.0
2023-07-07 10:05:00,29.41,29.51,29.39,29.5,43511.0,28.6045,28.7017,28.585,28.692,43511.0
2023-07-07 10:10:00,29.5,29.54,29.47,29.52,40379.0,28.692,28.7309,28.6628,28.7114,40379.0
2023-07-07 10:15:00,29.52,29.6,29.52,29.59,42300.0,28.7114,28.7893,28.7114,28.7795,42300.0
2023-07-07 10:20:00,29.6,29.66,29.57,29.62,104461.0,28.7893,28.8476,28.7601,28.8087,104461.0
2023-07-07 10:25:00,29.62,29.67,29.56,29.66,58153.0,28.8087,28.8573,28.7503,28.8476,58153.0
2023-07-07 10:30:00,29.66,29.75,29.66,29.75,52343.0,28.8476,28.9351,28.8476,28.9351,52343.0
2023-07-07 10:35:00,29.75,29.81,29.75,29.75,48275.0,28.9351,28.9935,28.9351,28.9351,48275.0
2023-07-07 10:40:00,29.75,29.8,29.71,29.71,24581.0,28.9351,28.9838,28.8962,28.8962,24581.0
2023-07-07 10:45:00,29.71,29.71,29.66,29.7,51264.0,28.8962,28.8962,28.8476,28.8865,51264.0
2023-07-07 10:50:00,29.7,29.73,29.67,29.71,39133.0,28.8865,28.9157,28.8573,28.8962,39133.0
2023-07-07 10:55:00,29.71,29.75,29.71,29.75,57638.0,28.8962,28.9351,28.8962,28.9351,57638.0
2023-07-07 11:00:00,29.75,29.75,29.69,29.69,33306.0,28.9351,28.9351,28.8768,28.8768,33306.0
2023-07-07 11:05:00,29.68,29.68,29.6,29.64,32525.0,28.8671,28.8671,28.7893,28.8282,32525.0
2023-07-07 11:10:00,29.64,29.64,29.58,29.61,22860.0,28.8282,28.8282,28.7698,28.799,22860.0
2023-07-07 11:15:00,29.61,29.61,29.57,29.59,34403.0,28.799,28.799,28.7601,28.7795,34403.0
2023-07-07 11:20:00,29.58,29.61,29.57,29.61,30474.0,28.7698,28.799,28.7601,28.799,30474.0
2023-07-07 11:25:00,29.62,29.62,29.59,29.62,15646.0,28.8087,28.8087,28.7795,28.8087,15646.0
2023-07-07 11:30:00,29.63,29.66,29.61,29.63,29475.0,28.8184,28.8476,28.799,28.8184,29475.0
2023-07-07 11:35:00,29.63,29.64,29.59,29.59,24049.0,28.8184,28.8282,28.7795,28.7795,24049.0
2023-07-07 11:40:00,29.59,29.59,29.55,29.59,27015.0,28.7795,28.7795,28.7406,28.7795,27015.0
2023-07-07 11:45:00,29.59,29.59,29.55,29.55,17674.0,28.7795,28.7795,28.7406,28.7406,17674.0
2023-07-07 11:50:00,29.54,29.55,29.51,29.51,11208.0,28.7309,28.7406,28.7017,28.7017,11208.0
2023-07-07 11:55:00,29.52,29.52,29.49,29.52,8289.0,28.7114,28.7114,28.6823,28.7114,8289.0
2023-07-07 12:00:00,29.52,29.53,29.52,29.52,9041.0,28.7114,28.7212,28.7114,28.7114,9041.0
2023-07-07 12:05:00,29.52,29.55,29.52,29.55,23425.0,28.7114,28.7406,28.7114,28.7406,23425.0
2023-07-07 12:10:00,29.55,29.55,29.5,29.52,25705.0,28.7406,28.7406,28.692,28.7114,25705.0
2023-07-07 12:15:00,29.51,29.54,29.51,29.53,16821.0,28.7017,28.7309,28.7017,28.7212,16821.0
2023-07-07 12:20:00,29.53,29.55,29.5,29.5,10455.0,28.7212,28.7406,28.692,28.692,10455.0
2023-07-07 12:25:00,29.5,29.54,29.5,29.54,9740.0,28.692,28.7309,28.692,28.7309,9740.0
2023-07-07 12:30:00,29.54,29.56,29.52,29.52,15477.0,28.7309,28.7503,28.7114,28.7114,15477.0
2023-07-07 12:35:00,29.52,29.54,29.5,29.5,28220.0,28.7114,28.7309,28.692,28.692,28220.0
2023-07-07 12:40:00,29.5,29.5,29.48,29.48,39435.0,28.692,28.692,28.6725,28.6725,39435.0
2023-07-07 12:45:00,29.48,29.53,29.48,29.53,16453.0,28.6725,28.7212,28.6725,28.7212,16453.0
2023-07-07 12:50:00,29.54,29.54,29.51,29.51,31889.0,28.7309,28.7309,28.7017,28.7017,31889.0
2023-07-07 12:55:00,29.51,29.52,29.5,29.52,11765.0,28.7017,28.7114,28.692,28.7114,11765.0
2023-07-07 13:00:00,29.53,29.54,29.5,29.53,28243.0,28.7212,28.7309,28.692,28.7212,28243.0
2023-07-07 13:05:00,29.54,29.57,29.52,29.54,36434.0,28.7309,28.7601,28.7114,28.7309,36434.0
2023-07-07 13:10:00,29.53,29.57,29.53,29.55,6664.0,28.7212,28.7601,28.7212,28.7406,6664.0
2023-07-07 13:15:00,29.55,29.55,29.51,29.54,12698.0,28.7406,28.7406,28.7017,28.7309,12698.0
2023-07-07 13:20:00,29.55,29.56,29.54,29.54,19575.0,28.7406,28.7503,28.7309,28.7309,19575.0
2023-07-07 13:25:00,29.54,29.55,29.53,29.55,25293.0,28.7309,28.7406,28.7212,28.7406,25293.0
2023-07-07 13:30:00,29.56,29.57,29.55,29.55,10166.0,28.7503,28.7601,28.7406,28.7406,10166.0
2023-07-07 13:35:00,29.55,29.55,29.52,29.52,15910.0,28.7406,28.7406,28.7114,28.7114,15910.0
2023-07-07 13:40:00,29.52,29.55,29.52,29.53,12915.0,28.7114,28.7406,28.7114,28.7212,12915.0
2023-07-07 13:45:00,29.54,29.55,29.54,29.55,11429.0,28.7309,28.7406,28.7309,28.7406,11429.0
2023-07-07 13:50:00,29.55,29.58,29.55,29.57,22235.0,28.7406,28.7698,28.7406,28.7601,22235.0
2023-07-07 13:55:00,29.56,29.56,29.53,29.53,18125.0,28.7503,28.7503,28.7212,28.7212,18125.0
2023-07-07 14:00:00,29.53,29.53,29.48,29.48,23412.0,28.7212,28.7212,28.6725,28.6725,23412.0
2023-07-07 14:05:00,29.49,29.52,29.49,29.52,20607.0,28.6823,28.7114,28.6823,28.7114,20607.0
2023-07-07 14:10:00,29.52,29.53,29.5,29.53,26454.0,28.7114,28.7212,28.692,28.7212,26454.0
2023-07-07 14:15:00,29.54,29.56,29.54,29.55,55505.0,28.7309,28.7503,28.7309,28.7406,55505.0
2023-07-07 14:20:00,29.55,29.59,29.55,29.59,33422.0,28.7406,28.7795,28.7406,28.7795,33422.0
2023-07-07 14:25:00,29.59,29.6,29.58,29.6,22014.0,28.7795,28.7893,28.7698,28.7893,22014.0
2023-07-07 14:30:00,29.59,29.63,29.59,29.6,59407.0,28.7795,28.8184,28.7795,28.7893,59407.0
2023-07-07 14:35:00,29.6,29.61,29.59,29.59,28334.0,28.7893,28.799,28.7795,28.7795,28334.0
2023-07-07 14:40:00,29.59,29.6,29.59,29.6,3187.0,28.7795,28.7893,28.7795,28.7893,3187.0
2023-07-07 14:45:00,29.6,29.6,29.58,29.58,19416.0,28.7893,28.7893,28.7698,28.7698,19416.0
2023-07-07 14:50:00,29.57,29.59,29.57,29.59,18344.0,28.7601,28.7795,28.7601,28.7795,18344.0
2023-07-07 14:55:00,29.59,29.64,29.58,29.64,25919.0,28.7795,28.8282,28.7698,28.8282,25919.0
2023-07-07 15:00:00,29.64,29.64,29.61,29.61,21919.0,28.8282,28.8282,28.799,28.799,21919.0
2023-07-07 15:05:00,29.61,29.61,29.57,29.57,14766.0,28.799,28.799,28.7601,28.7601,14766.0
2023-07-07 15:10:00,29.57,29.57,29.55,29.56,39757.0,28.7601,28.7601,28.7406,28.7503,39757.0
2023-07-07 15:15:00,29.57,29.61,29.57,29.61,44981.0,28.7601,28.799,28.7601,28.799,44981.0
2023-07-07 15:20:00,29.61,29.61,29.58,29.58,55188.0,28.799,28.799,28.7698,28.7698,55188.0
2023-07-07 15:25:00,29.59,29.59,29.54,29.54,23481.0,28.7795,28.7795,28.7309,28.7309,23481.0
2023-07-07 15:30:00,29.54,29.55,29.52,29.54,35263.0,28.7309,28.7406,28.7114,28.7309,35263.0
2023-07-07 15:35:00,29.54,29.55,29.52,29.52,24532.0,28.7309,28.7406,28.7114,28.7114,24532.0
2023-07-07 15:40:00,29.52,29.52,29.5,29.52,52942.0,28.7114,28.7114,28.692,28.7114,52942.0
2023-07-07 15:45:00,29.52,29.52,29.46,29.48,38213.0,28.7114,28.7114,28.6531,28.6725,38213.0
2023-07-07 15:50:00,29.48,29.49,29.46,29.49,51241.0,28.6725,28.6823,28.6531,28.6823,51241.0
2023-07-07 15:55:00,29.49,29.49,29.43,29.44,114359.0,28.6823,28.6823,28.6239,28.6336,114359.0
2023-07-10 09:30:00,29.31,29.5,29.26,29.33,181059.0,28.5072,28.692,28.4586,28.5266,181059.0
2023-07-10 09:35:00,29.32,29.4,29.26,29.4,54666.0,28.5169,28.5947,28.4586,28.5947,54666.0
2023-07-10 09:40:00,29.41,29.43,29.32,29.36,28059.0,28.6045,28.6239,28.5169,28.5558,28059.0
2023-07-10 09:45:00,29.34,29.49,29.34,29.48,36249.0,28.5364,28.6823,28.5364,28.6725,36249.0
2023-07-10 09:50:00,29.45,29.52,29.45,29.5,23129.0,28.6434,28.7114,28.6434,28.692,23129.0
2023-07-10 09:55:00,29.47,29.58,29.46,29.49,15443.0,28.6628,28.7698,28.6531,28.6823,15443.0
2023-07-10 10:00:00,29.49,29.55,29.46,29.54,10199.0,28.6823,28.7406,28.6531,28.7309,10199.0
2023-07-10 10:05:00,29.54,29.62,29.54,29.61,19502.0,28.7309,28.8087,28.7309,28.799,19502.0
2023-07-10 10:10:00,29.61,29.64,29.59,29.63,18324.0,28.799,28.8282,28.7795,28.8184,18324.0
2023-07-10 10:15:00,29.64,29.64,29.6,29.61,10155.0,28.8282,28.8282,28.7893,28.799,10155.0
2023-07-10 10:20:00,29.6,29.6,29.53,29.54,14040.0,28.7893,28.7893,28.7212,28.7309,14040.0
2023-07-10 10:25:00,29.53,29.53,29.5,29.5,5596.0,28.7212,28.7212,28.692,28.692,5596.0
2023-07-10 10:30:00,29.5,29.57,29.47,29.55,30183.0,28.692,28.7601,28.6628,28.7406,30183.0
2023-07-10 10:35:00,29.56,29.57,29.51,29.52,39324.0,28.7503,28.7601,28.7017,28.7114,39324.0
2023-07-10 10:40:00,29.53,29.56,29.5,29.54,11475.0,28.7212,28.7503,28.692,28.7309,11475.0
2023-07-10 10:45:00,29.54,29.58,29.53,29.58,9479.0,28.7309,28.7698,28.7212,28.7698,9479.0
2023-07-10 10:50:00,29.57,29.6,29.57,29.57,15352.0,28.7601,28.7893,28.7601,28.7601,15352.0
2023-07-10 10:55:00,29.59,29.62,29.57,29.62,12740.0,28.7795,28.8087,28.7601,28.8087,12740.0
2023-07-10 11:00:00,29.62,29.68,29.62,29.67,15143.0,28.8087,28.8671,28.8087,28.8573,15143.0
2023-07-10 11:05:00,29.68,29.68,29.57,29.57,17450.0,28.8671,28.8671,28.7601,28.7601,17450.0
2023-07-10 11:10:00,29.57,29.58,29.55,29.55,19164.0,28.7601,28.7698,28.7406,28.7406,19164.0
2023-07-10 11:15:00,29.55,29.57,29.54,29.57,14132.0,28.7406,28.7601,28.7309,28.7601,14132.0
2023-07-10 11:20:00,29.58,29.61,29.55,29.6,7670.0,28.7698,28.799,28.7406,28.7893,7670.0
2023-07-10 11:25:00,29.6,29.61,29.6,29.61,5947.0,28.7893,28.799,28.7893,28.799,5947.0
2023-07-10 11:30:00,29.61,29.64,29.6,29.63,14353.0,28.799,28.8282,28.7893,28.8184,14353.0
2023-07-10 11:35:00,29.62,29.63,29.59,29.59,9321.0,28.8087,28.8184,28.7795,28.7795,9321.0
2023-07-10 11:40:00,29.59,29.6,29.57,29.57,15286.0,28.7795,28.7893,28.7601,28.7601,15286.0
2023-07-10 11:45:00,29.57,29.63,29.57,29.62,16811.0,28.7601,28.8184,28.7601,28.8087,16811.0
2023-07-10 11:50:00,29.62,29.64,29.62,29.64,4234.0,28.8087,28.8282,28.8087,28.8282,4234.0
2023-07-10 11:55:00,29.64,29.68,29.64,29.67,20049.0,28.8282,28.8671,28.8282,28.8573,20049.0
2023-07-10 12:00:00,29.67,29.7,29.66,29.7,45887.0,28.8573,28.8865,28.8476,28.8865,45887.0
2023-07-10 12:05:00,29.69,29.69,29.64,29.65,13766.0,28.8768,28.8768,28.8282,28.8379,13766.0
2023-07-10 12:10:00,29.66,29.67,29.64,29.66,19461.0,28.8476,28.8573,28.8282,28.8476,19461.0
2023-07-10 12:15:00,29.66,29.68,29.66,29.67,8504.0,28.8476,28.8671,28.8476,28.8573,8504.0
2023-07-10 12:20:00,29.68,29.7,29.67,29.68,11806.0,28.8671,28.8865,28.8573,28.8671,11806.0
2023-07-10 12:25:00,29.68,29.71,29.68,29.7,4348.0,28.8671,28.8962,28.8671,28.8865,4348.0
2023-07-10 12:30:00,29.71,29.72,29.71,29.71,7747.0,28.8962,28.906,28.8962,28.8962,7747.0
2023-07-10 12:35:00,29.71,29.74,29.71,29.71,46341.0,28.8962,28.9254,28.8962,28.8962,46341.0
2023-07-10 12:40:00,29.7,29.72,29.7,29.72,18987.0,28.8865,28.906,28.8865,28.906,18987.0
2023-07-10 12:45:00,29.72,29.77,29.72,29.77,20916.0,28.906,28.9546,28.906,28.9546,20916.0
2023-07-10 12:50:00,29.78,29.8,29.77,29.8,54495.0,28.9643,28.9838,28.9546,28.9838,54495.0
2023-07-10 12:55:00,29.8,29.86,29.8,29.82,61752.0,28.9838,29.0421,28.9838,29.0032,61752.0
2023-07-10 13:00:00,29.83,29.93,29.82,29.92,65497.0,29.013,29.1102,29.0032,29.1005,65497.0
2023-07-10 13:05:00,29.91,29.95,29.89,29.89,41705.0,29.0908,29.1297,29.0713,29.0713,41705.0
2023-07-10 13:10:00,29.89,29.91,29.88,29.88,27157.0,29.0713,29.0908,29.0616,29.0616,27157.0
2023-07-10 13:15:00,29.86,29.89,29.84,29.89,50237.0,29.0421,29.0713,29.0227,29.0713,50237.0
2023-07-10 13:20:00,29.9,29.93,29.89,29.93,62666.0,29.081,29.1102,29.0713,29.1102,62666.0
2023-07-10 13:25:00,29.93,29.98,29.93,29.95,81044.0,29.1102,29.1588,29.1102,29.1297,81044.0
2023-07-10 13:30:00,29.95,30.0,29.95,29.99,78398.0,29.1297,29.1783,29.1297,29.1686,78398.0
2023-07-10 13:35:00,29.99,30.0,29.95,29.95,51782.0,29.1686,29.1783,29.1297,29.1297,51782.0
2023-07-10 13:40:00,29.95,30.0,29.95,29.98,35097.0,29.1297,29.1783,29.1297,29.1588,35097.0
2023-07-10 13:45:00,29.99,30.0,29.97,29.98,53034.0,29.1686,29.1783,29.1491,29.1588,53034.0
2023-07-10 13:50:00,29.98,30.05,29.98,30.05,28633.0,29.1588,29.2269,29.1588,29.2269,28633.0
2023-07-10 13:55:00,30.05,30.06,30.02,30.06,91982.0,29.2269,29.2367,29.1977,29.2367,91982.0
2023-07-10 14:00:00,30.05,30.07,30.02,30.05,111754.0,29.2269,29.2464,29.1977,29.2269,111754.0
2023-07-10 14:05:00,30.05,30.07,30.02,30.02,99677.0,29.2269,29.2464,29.1977,29.1977,99677.0
2023-07-10 14:10:00,30.02,30.07,30.02,30.07,51222.0,29.1977,29.2464,29.1977,29.2464,51222.0
2023-07-10 14:15:00,30.07,30.09,30.05,30.09,44092.0,29.2464,29.2658,29.2269,29.2658,44092.0
2023-07-10 14:20:00,30.09,30.13,30.08,30.09,50405.0,29.2658,29.3047,29.2561,29.2658,50405.0
2023-07-10 14:25:00,30.09,30.13,30.09,30.11,54846.0,29.2658,29.3047,29.2658,29.2853,54846.0
2023-07-10 14:30:00,30.11,30.14,30.11,30.11,63413.0,29.2853,29.3145,29.2853,29.2853,63413.0
2023-07-10 14:35:00,30.11,30.11,30.07,30.08,47729.0,29.2853,29.2853,29.2464,29.2561,47729.0
2023-07-10 14:40:00,30.08,30.14,30.08,30.14,33475.0,29.2561,29.3145,29.2561,29.3145,33475.0
2023-07-10 14:45:00,30.14,30.14,30.1,30.11,56400.0,29.3145,29.3145,29.2756,29.2853,56400.0
2023-07-10 14:50:00,30.1,30.1,30.09,30.09,39353.0,29.2756,29.2756,29.2658,29.2658,39353.0
2023-07-10 14:55:00,30.09,30.13,30.09,30.13,51504.0,29.2658,29.3047,29.2658,29.3047,51504.0
2023-07-10 15:00:00,30.13,30.15,30.11,30.13,65690.0,29.3047,29.3242,29.2853,29.3047,65690.0
2023-07-10 15:05:00,30.13,30.13,30.07,30.07,37062.0,29.3047,29.3047,29.2464,29.2464,37062.0
2023-07-10 15:10:00,30.07,30.08,30.06,30.07,31073.0,29.2464,29.2561,29.2367,29.2464,31073.0
2023-07-10 15:15:00,30.07,30.09,30.06,30.07,87449.0,29.2464,29.2658,29.2367,29.2464,87449.0
2023-07-10 15:20:00,30.07,30.1,30.07,30.07,70834.0,29.2464,29.2756,29.2464,29.2464,70834.0
2023-07-10 15:25:00,30.07,30.1,30.07,30.09,18644.0,29.2464,29.2756,29.2464,29.2658,18644.0
2023-07-10 15:30:00,30.1,30.11,30.09,30.09,59386.0,29.2756,29.2853,29.2658,29.2658,59386.0
2023-07-10 15:35:00,30.1,30.1,30.07,30.07,54448.0,29.2756,29.2756,29.2464,29.2464,54448.0
2023-07-10 15:40:00,30.07,30.07,30.05,30.07,37341.0,29.2464,29.2464,29.2269,29.2464,37341.0
2023-07-10 15:45:00,30.07,30.07,30.01,30.01,50415.0,29.2464,29.2464,29.188,29.188,50415.0
2023-07-10 15:50:00,30.01,30.03,30.0,30.02,105090.0,29.188,29.2075,29.1783,29.1977,105090.0
2023-07-10 15:55:00,30.02,30.07,29.99,30.06,291451.0,29.1977,29.2464,29.1686,29.2367,291451.0
2023-07-11 09:30:00,30.24,30.32,30.2,30.24,186272.0,29.4117,29.4895,29.3728,29.4117,186272.0
2023-07-11 09:35:00,30.25,30.28,30.14,30.16,61430.0,29.4214,29.4506,29.3145,29.3339,61430.0
2023-07-11 09:40:00,30.16,30.3,30.16,30.25,51647.0,29.3339,29.4701,29.3339,29.4214,51647.0
2023-07-11 09:45:00,30.25,30.37,30.25,30.36,54316.0,29.4214,29.5382,29.4214,29.5284,54316.0
2023-07-11 09:50:00,30.36,30.39,30.3,30.32,26413.0,29.5284,29.5576,29.4701,29.4895,26413.0
2023-07-11 09:55:00,30.32,30.39,30.32,30.39,31217.0,29.4895,29.5576,29.4895,29.5576,31217.0
2023-07-11 10:00:00,30.39,30.4,30.32,30.32,30821.0,29.5576,29.5673,29.4895,29.4895,30821.0
2023-07-11 10:05:00,30.32,30.32,30.23,30.23,25857.0,29.4895,29.4895,29.402,29.402,25857.0
2023-07-11 10:10:00,30.23,30.34,30.21,30.33,47928.0,29.402,29.509,29.3825,29.4993,47928.0
2023-07-11 10:15:00,30.35,30.38,30.32,30.35,23536.0,29.5187,29.5479,29.4895,29.5187,23536.0
2023-07-11 10:20:00,30.36,30.41,30.36,30.41,41724.0,29.5284,29.5771,29.5284,29.5771,41724.0
2023-07-11 10:25:00,30.42,30.46,30.41,30.45,50394.0,29.5868,29.6257,29.5771,29.616,50394.0
2023-07-11 10:30:00,30.44,30.45,30.41,30.43,38425.0,29.6062,29.616,29.5771,29.5965,38425.0
2023-07-11 10:35:00,30.44,30.45,30.34,30.37,20001.0,29.6062,29.616,29.509,29.5382,20001.0
2023-07-11 10:40:00,30.37,30.39,30.31,30.31,14766.0,29.5382,29.5576,29.4798,29.4798,14766.0
2023-07-11 10:45:00,30.3,30.37,30.27,30.27,24301.0,29.4701,29.5382,29.4409,29.4409,24301.0
2023-07-11 10:50:00,30.27,30.32,30.26,30.3,32726.0,29.4409,29.4895,29.4312,29.4701,32726.0
2023-07-11 10:55:00,30.3,30.3,30.22,30.24,46514.0,29.4701,29.4701,29.3923,29.4117,46514.0
2023-07-11 11:00:00,30.25,30.26,30.19,30.19,28435.0,29.4214,29.4312,29.3631,29.3631,28435.0
2023-07-11 11:05:00,30.19,30.2,30.15,30.19,22868.0,29.3631,29.3728,29.3242,29.3631,22868.0
2023-07-11 11:10:00,30.19,30.22,30.19,30.19,19399.0,29.3631,29.3923,29.3631,29.3631,19399.0
2023-07-11 11:15:00,30.18,30.21,30.18,30.18,30060.0,29.3534,29.3825,29.3534,29.3534,30060.0
2023-07-11 11:20:00,30.18,30.19,30.13,30.18,29843.0,29.3534,29.3631,29.3047,29.3534,29843.0
2023-07-11 11:25:00,30.17,30.17,30.14,30.16,17419.0,29.3436,29.3436,29.3145,29.3339,17419.0
2023-07-11 11:30:00,30.16,30.22,30.16,30.19,34275.0,29.3339,29.3923,29.3339,29.3631,34275.0
2023-07-11 11:35:00,30.18,30.19,30.18,30.19,10427.0,29.3534,29.3631,29.3534,29.3631,10427.0
2023-07-11 11:40:00,30.19,30.21,30.19,30.21,14941.0,29.3631,29.3825,29.3631,29.3825,14941.0
2023-07-11 11:45:00,30.21,30.21,30.14,30.14,17922.0,29.3825,29.3825,29.3145,29.3145,17922.0
2023-07-11 11:50:00,30.13,30.13,30.11,30.13,16728.0,29.3047,29.3047,29.2853,29.3047,16728.0
2023-07-11 11:55:00,30.12,30.14,30.11,30.11,21422.0,29.295,29.3145,29.2853,29.2853,21422.0
2023-07-11 12:00:00,30.12,30.12,30.08,30.08,21849.0,29.295,29.295,29.2561,29.2561,21849.0
2023-07-11 12:05:00,30.09,30.09,30.07,30.07,12678.0,29.2658,29.2658,29.2464,29.2464,12678.0
2023-07-11 12:10:00,30.07,30.11,30.07,30.11,7618.0,29.2464,29.2853,29.2464,29.2853,7618.0
2023-07-11 12:15:00,30.1,30.11,30.09,30.1,12292.0,29.2756,29.2853,29.2658,29.2756,12292.0
2023-07-11 12:20:00,30.1,30.13,30.1,30.11,24090.0,29.2756,29.3047,29.2756,29.2853,24090.0
2023-07-11 12:25:00,30.11,30.14,30.11,30.13,32996.0,29.2853,29.3145,29.2853,29.3047,32996.0
2023-07-11 12:30:00,30.13,30.16,30.13,30.14,9895.0,29.3047,29.3339,29.3047,29.3145,9895.0
2023-07-11 12:35:00,30.14,30.14,30.11,30.12,20210.0,29.3145,29.3145,29.2853,29.295,20210.0
2023-07-11 12:40:00,30.13,30.13,30.1,30.11,40133.0,29.3047,29.3047,29.2756,29.2853,40133.0
2023-07-11 12:45:00,30.11,30.14,30.11,30.14,11754.0,29.2853,29.3145,29.2853,29.3145,11754.0
2023-07-11 12:50:00,30.14,30.14,30.12,30.12,16415.0,29.3145,29.3145,29.295,29.295,16415.0
2023-07-11 12:55:00,30.13,30.13,30.09,30.11,30302.0,29.3047,29.3047,29.2658,29.2853,30302.0
2023-07-11 13:00:00,30.11,30.13,30.09,30.13,11524.0,29.2853,29.3047,29.2658,29.3047,11524.0
2023-07-11 13:05:00,30.13,30.13,30.08,30.09,40192.0,29.3047,29.3047,29.2561,29.2658,40192.0
2023-07-11 13:10:00,30.08,30.08,30.05,30.05,37698.0,29.2561,29.2561,29.2269,29.2269,37698.0
2023-07-11 13:15:00,30.05,30.06,30.03,30.06,11056.0,29.2269,29.2367,29.2075,29.2367,11056.0
2023-07-11 13:20:00,30.07,30.09,30.07,30.07,21690.0,29.2464,29.2658,29.2464,29.2464,21690.0
2023-07-11 13:25:00,30.08,30.09,30.08,30.08,10009.0,29.2561,29.2658,29.2561,29.2561,10009.0
2023-07-11 13:30:00,30.07,30.09,30.07,30.09,9423.0,29.2464,29.2658,29.2464,29.2658,9423.0
2023-07-11 13:35:00,30.09,30.12,30.08,30.12,6715.0,29.2658,29.295,29.2561,29.295,6715.0
2023-07-11 13:40:00,30.13,30.14,30.12,30.14,13047.0,29.3047,29.3145,29.295,29.3145,13047.0
2023-07-11 13:45:00,30.14,30.14,30.08,30.08,31156.0,29.3145,29.3145,29.2561,29.2561,31156.0
2023-07-11 13:50:00,30.08,30.09,30.07,30.07,19673.0,29.2561,29.2658,29.2464,29.2464,19673.0
2023-07-11 13:55:00,30.07,30.09,30.07,30.09,12680.0,29.2464,29.2658,29.2464,29.2658,12680.0
2023-07-11 14:00:00,30.09,30.09,30.08,30.09,39207.0,29.2658,29.2658,29.2561,29.2658,39207.0
2023-07-11 14:05:00,30.08,30.09,30.06,30.09,18670.0,29.2561,29.2658,29.2367,29.2658,18670.0
2023-07-11 14:10:00,30.09,30.09,30.08,30.09,8692.0,29.2658,29.2658,29.2561,29.2658,8692.0
2023-07-11 14:15:00,30.09,30.09,30.09,30.09,4560.0,29.2658,29.2658,29.2658,29.2658,4560.0
2023-07-11 14:20:00,30.08,30.08,30.05,30.07,14783.0,29.2561,29.2561,29.2269,29.2464,14783.0
2023-07-11 14:25:00,30.07,30.08,30.07,30.07,5400.0,29.2464,29.2561,29.2464,29.2464,5400.0
2023-07-11 14:30:00,30.07,30.08,30.07,30.08,13508.0,29.2464,29.2561,29.2464,29.2561,13508.0
2023-07-11 14:35:00,30.09,30.11,30.09,30.11,11646.0,29.2658,29.2853,29.2658,29.2853,11646.0
2023-07-11 14:40:00,30.11,30.11,30.1,30.1,14188.0,29.2853,29.2853,29.2756,29.2756,14188.0
2023-07-11 14:45:00,30.11,30.12,30.11,30.12,7750.0,29.2853,29.295,29.2853,29.295,7750.0
2023-07-11 14:50:00,30.12,30.12,30.11,30.11,6705.0,29.295,29.295,29.2853,29.2853,6705.0
2023-07-11 14:55:00,30.11,30.14,30.11,30.14,15980.0,29.2853,29.3145,29.2853,29.3145,15980.0
2023-07-11 15:00:00,30.14,30.14,30.14,30.14,7218.0,29.3145,29.3145,29.3145,29.3145,7218.0
2023-07-11 15:05:00,30.15,30.18,30.14,30.18,24175.0,29.3242,29.3534,29.3145,29.3534,24175.0
2023-07-11 15:10:00,30.18,30.19,30.17,30.19,2200.0,29.3534,29.3631,29.3436,29.3631,2200.0
2023-07-11 15:15:00,30.18,30.21,30.18,30.19,42926.0,29.3534,29.3825,29.3534,29.3631,42926.0
2023-07-11 15:20:00,30.2,30.21,30.2,30.21,15382.0,29.3728,29.3825,29.3728,29.3825,15382.0
2023-07-11 15:25:00,30.21,30.21,30.2,30.2,9085.0,29.3825,29.3825,29.3728,29.3728,9085.0
2023-07-11 15:30:00,30.19,30.2,30.18,30.18,21788.0,29.3631,29.3728,29.3534,29.3534,21788.0
2023-07-11 15:35:00,30.18,30.2,30.16,30.17,29484.0,29.3534,29.3728,29.3339,29.3436,29484.0
2023-07-11 15:40:00,30.17,30.18,30.16,30.18,22204.0,29.3436,29.3534,29.3339,29.3534,22204.0
2023-07-11 15:45:00,30.18,30.18,30.16,30.18,25073.0,29.3534,29.3534,29.3339,29.3534,25073.0
2023-07-11 15:50:00,30.18,30.2,30.18,30.2,21676.0,29.3534,29.3728,29.3534,29.3728,21676.0
2023-07-11 15:55:00,30.2,30.24,30.2,30.22,111178.0,29.3728,29.4117,29.3728,29.3923,111178.0
2023-07-12 09:30:00,30.84,31.02,30.82,30.92,779123.0,29.9953,30.1704,29.9758,30.0731,779123.0
2023-07-12 09:35:00,30.92,31.0,30.9,30.99,212352.0,30.0731,30.1509,30.0536,30.1412,212352.0
2023-07-12 09:40:00,30.99,31.05,30.88,30.88,402335.0,30.1412,30.1995,30.0342,30.0342,402335.0
2023-07-12 09:45:00,30.88,31.0,30.84,31.0,286665.0,30.0342,30.1509,29.9953,30.1509,286665.0
2023-07-12 09:50:00,31.0,31.25,31.0,31.16,177937.0,30.1509,30.3941,30.1509,30.3065,177937.0
2023-07-12 09:55:00,31.17,31.25,31.16,31.21,97054.0,30.3162,30.3941,30.3065,30.3552,97054.0
2023-07-12 10:00:00,31.2,31.2,31.11,31.19,130333.0,30.3454,30.3454,30.2579,30.3357,130333.0
2023-07-12 10:05:00,31.2,31.34,31.19,31.34,200866.0,30.3454,30.4816,30.3357,30.4816,200866.0
2023-07-12 10:10:00,31.34,31.48,31.34,31.43,150163.0,30.4816,30.6178,30.4816,30.5691,150163.0
2023-07-12 10:15:00,31.43,31.46,31.39,31.39,187443.0,30.5691,30.5983,30.5302,30.5302,187443.0
2023-07-12 10:20:00,31.39,31.4,31.29,31.36,168147.0,30.5302,30.5399,30.433,30.501,168147.0
2023-07-12 10:25:00,31.36,31.38,31.3,31.32,79728.0,30.501,30.5205,30.4427,30.4621,79728.0
2023-07-12 10:30:00,31.3,31.36,31.29,31.31,146512.0,30.4427,30.501,30.433,30.4524,146512.0
2023-07-12 10:35:00,31.31,31.38,31.31,31.35,45070.0,30.4524,30.5205,30.4524,30.4913,45070.0
2023-07-12 10:40:00,31.36,31.46,31.36,31.46,34414.0,30.501,30.5983,30.501,30.5983,34414.0
2023-07-12 10:45:00,31.47,31.52,31.44,31.49,55507.0,30.608,30.6567,30.5789,30.6275,55507.0
2023-07-12 10:50:00,31.5,31.53,31.49,31.5,45298.0,30.6372,30.6664,30.6275,30.6372,45298.0
2023-07-12 10:55:00,31.5,31.61,31.5,31.59,80910.0,30.6372,30.7442,30.6372,30.7247,80910.0
2023-07-12 11:00:00,31.59,31.64,31.55,31.59,82402.0,30.7247,30.7734,30.6858,30.7247,82402.0
2023-07-12 11:05:00,31.6,31.6,31.5,31.52,106298.0,30.7345,30.7345,30.6372,30.6567,106298.0
2023-07-12 11:10:00,31.52,31.55,31.5,31.5,83892.0,30.6567,30.6858,30.6372,30.6372,83892.0
2023-07-12 11:15:00,31.5,31.55,31.5,31.54,63970.0,30.6372,30.6858,30.6372,30.6761,63970.0
2023-07-12 11:20:00,31.54,31.55,31.47,31.49,49722.0,30.6761,30.6858,30.608,30.6275,49722.0
2023-07-12 11:25:00,31.48,31.57,31.48,31.55,61048.0,30.6178,30.7053,30.6178,30.6858,61048.0
2023-07-12 11:30:00,31.55,31.57,31.5,31.55,36412.0,30.6858,30.7053,30.6372,30.6858,36412.0
2023-07-12 11:35:00,31.55,31.6,31.55,31.58,64644.0,30.6858,30.7345,30.6858,30.715,64644.0
2023-07-12 11:40:00,31.57,31.57,31.43,31.43,142223.0,30.7053,30.7053,30.5691,30.5691,142223.0
2023-07-12 11:45:00,31.43,31.53,31.43,31.5,79245.0,30.5691,30.6664,30.5691,30.6372,79245.0
2023-07-12 11:50:00,31.5,31.59,31.5,31.58,44431.0,30.6372,30.7247,30.6372,30.715,44431.0
2023-07-12 11:55:00,31.58,31.6,31.55,31.59,52608.0,30.715,30.7345,30.6858,30.7247,52608.0
2023-07-12 12:00:00,31.59,31.62,31.57,31.62,86997.0,30.7247,30.7539,30.7053,30.7539,86997.0
2023-07-12 12:05:00,31.61,31.66,31.61,31.63,120384.0,30.7442,30.7928,30.7442,30.7636,120384.0
2023-07-12 12:10:00,31.63,31.68,31.61,31.68,136349.0,30.7636,30.8123,30.7442,30.8123,136349.0
2023-07-12 12:15:00,31.68,31.68,31.63,31.63,34987.0,30.8123,30.8123,30.7636,30.7636,34987.0
2023-07-12 12:20:00,31.63,31.74,31.61,31.74,113054.0,30.7636,30.8706,30.7442,30.8706,113054.0
2023-07-12 12:25:00,31.74,31.77,31.73,31.76,76659.0,30.8706,30.8998,30.8609,30.8901,76659.0
2023-07-12 12:30:00,31.77,31.8,31.75,31.8,63908.0,30.8998,30.929,30.8804,30.929,63908.0
2023-07-12 12:35:00,31.8,31.88,31.79,31.84,177249.0,30.929,31.0068,30.9193,30.9679,177249.0
2023-07-12 12:40:00,31.84,31.84,31.77,31.82,79418.0,30.9679,30.9679,30.8998,30.9484,79418.0
2023-07-12 12:45:00,31.82,31.83,31.79,31.8,90801.0,30.9484,30.9582,30.9193,30.929,90801.0
2023-07-12 12:50:00,31.8,31.84,31.77,31.83,64923.0,30.929,30.9679,30.8998,30.9582,64923.0
2023-07-12 12:55:00,31.83,31.84,31.8,31.84,59563.0,30.9582,30.9679,30.929,30.9679,59563.0
2023-07-12 13:00:00,31.84,31.85,31.77,31.79,59746.0,30.9679,30.9776,30.8998,30.9193,59746.0
2023-07-12 13:05:00,31.79,31.8,31.74,31.77,57164.0,30.9193,30.929,30.8706,30.8998,57164.0
2023-07-12 13:10:00,31.77,31.79,31.77,31.77,46511.0,30.8998,30.9193,30.8998,30.8998,46511.0
2023-07-12 13:15:00,31.77,31.82,31.77,31.82,33174.0,30.8998,30.9484,30.8998,30.9484,33174.0
2023-07-12 13:20:00,31.82,31.82,31.79,31.79,36918.0,30.9484,30.9484,30.9193,30.9193,36918.0
2023-07-12 13:25:00,31.79,31.79,31.74,31.74,63923.0,30.9193,30.9193,30.8706,30.8706,63923.0
2023-07-12 13:30:00,31.73,31.73,31.68,31.7,53881.0,30.8609,30.8609,30.8123,30.8317,53881.0
2023-07-12 13:35:00,31.7,31.72,31.67,31.72,91916.0,30.8317,30.8512,30.8026,30.8512,91916.0
2023-07-12 13:40:00,31.73,31.79,31.7,31.79,87299.0,30.8609,30.9193,30.8317,30.9193,87299.0
2023-07-12 13:45:00,31.79,31.8,31.76,31.79,56420.0,30.9193,30.929,30.8901,30.9193,56420.0
2023-07-12 13:50:00,31.79,31.8,31.77,31.8,85102.0,30.9193,30.929,30.8998,30.929,85102.0
2023-07-12 13:55:00,31.8,31.85,31.8,31.85,114772.0,30.929,30.9776,30.929,30.9776,114772.0
2023-07-12 14:00:00,31.84,31.86,31.82,31.82,77130.0,30.9679,30.9873,30.9484,30.9484,77130.0
2023-07-12 14:05:00,31.82,31.84,31.8,31.84,54082.0,30.9484,30.9679,30.929,30.9679,54082.0
2023-07-12 14:10:00,31.84,31.86,31.82,31.83,46541.0,30.9679,30.9873,30.9484,30.9582,46541.0
2023-07-12 14:15:00,31.84,31.86,31.84,31.86,61020.0,30.9679,30.9873,30.9679,30.9873,61020.0
2023-07-12 14:20:00,31.86,31.89,31.86,31.89,70688.0,30.9873,31.0165,30.9873,31.0165,70688.0
2023-07-12 14:25:00,31.89,31.89,31.86,31.89,59145.0,31.0165,31.0165,30.9873,31.0165,59145.0
2023-07-12 14:30:00,31.89,31.91,31.89,31.91,58752.0,31.0165,31.036,31.0165,31.036,58752.0
2023-07-12 14:35:00,31.91,31.95,31.9,31.94,100093.0,31.036,31.0749,31.0263,31.0652,100093.0
2023-07-12 14:40:00,31.94,31.95,31.89,31.89,51231.0,31.0652,31.0749,31.0165,31.0165,51231.0
2023-07-12 14:45:00,31.89,31.91,31.87,31.88,59143.0,31.0165,31.036,30.9971,31.0068,59143.0
2023-07-12 14:50:00,31.88,31.91,31.88,31.88,58111.0,31.0068,31.036,31.0068,31.0068,58111.0
2023-07-12 14:55:00,31.88,31.94,31.88,31.93,55917.0,31.0068,31.0652,31.0068,31.0554,55917.0
2023-07-12 15:00:00,31.93,31.94,31.89,31.89,55816.0,31.0554,31.0652,31.0165,31.0165,55816.0
2023-07-12 15:05:00,31.89,31.93,31.89,31.91,33820.0,31.0165,31.0554,31.0165,31.036,33820.0
2023-07-12 15:10:00,31.91,31.93,31.91,31.93,45266.0,31.036,31.0554,31.036,31.0554,45266.0
2023-07-12 15:15:00,31.93,31.95,31.91,31.91,63954.0,31.0554,31.0749,31.036,31.036,63954.0
2023-07-12 15:20:00,31.91,31.91,31.85,31.85,113068.0,31.036,31.036,30.9776,30.9776,113068.0
2023-07-12 15:25:00,31.86,31.88,31.84,31.88,87768.0,30.9873,31.0068,30.9679,31.0068,87768.0
2023-07-12 15:30:00,31.88,31.91,31.88,31.91,118981.0,31.0068,31.036,31.0068,31.036,118981.0
2023-07-12 15:35:00,31.91,31.94,31.91,31.93,83852.0,31.036,31.0652,31.036,31.0554,83852.0
2023-07-12 15:40:00,31.93,31.93,31.86,31.86,66807.0,31.0554,31.0554,30.9873,30.9873,66807.0
2023-07-12 15:45:00,31.86,31.89,31.85,31.87,109687.0,30.9873,31.0165,30.9776,30.9971,109687.0
2023-07-12 15:50:00,31.86,31.88,31.86,31.86,88479.0,30.9873,31.0068,30.9873,30.9873,88479.0
2023-07-12 15:55:00,31.86,31.88,31.8,31.86,400614.0,30.9873,31.0068,30.929,30.9873,400614.0
2023-07-13 09:30:00,32.17,32.22,32.02,32.16,250165.0,31.2889,31.3375,31.143,31.2791,250165.0
2023-07-13 09:35:00,32.16,32.24,32.06,32.11,89650.0,31.2791,31.3569,31.1819,31.2305,89650.0
2023-07-13 09:40:00,32.09,32.21,32.08,32.16,79509.0,31.211,31.3278,31.2013,31.2791,79509.0
2023-07-13 09:45:00,32.16,32.18,32.04,32.06,79981.0,31.2791,31.2986,31.1624,31.1819,79981.0
2023-07-13 09:50:00,32.06,32.24,32.05,32.19,86751.0,31.1819,31.3569,31.1721,31.3083,86751.0
2023-07-13 09:55:00,32.19,32.2,32.09,32.11,119105.0,31.3083,31.318,31.211,31.2305,119105.0
2023-07-13 10:00:00,32.1,32.1,31.97,32.0,70951.0,31.2208,31.2208,31.0943,31.1235,70951.0
2023-07-13 10:05:00,32.0,32.08,31.95,32.07,88269.0,31.1235,31.2013,31.0749,31.1916,88269.0
2023-07-13 10:10:00,32.07,32.11,32.07,32.11,21816.0,31.1916,31.2305,31.1916,31.2305,21816.0
2023-07-13 10:15:00,32.12,32.12,32.03,32.07,21405.0,31.2402,31.2402,31.1527,31.1916,21405.0
2023-07-13 10:20:00,32.08,32.09,31.97,31.99,22057.0,31.2013,31.211,31.0943,31.1138,22057.0
2023-07-13 10:25:00,31.98,32.02,31.98,31.99,20241.0,31.1041,31.143,31.1041,31.1138,20241.0
2023-07-13 10:30:00,31.98,32.01,31.95,31.98,49015.0,31.1041,31.1332,31.0749,31.1041,49015.0
2023-07-13 10:35:00,31.98,32.04,31.98,32.01,54461.0,31.1041,31.1624,31.1041,31.1332,54461.0
2023-07-13 10:40:00,32.01,32.06,32.0,32.03,20037.0,31.1332,31.1819,31.1235,31.1527,20037.0
2023-07-13 10:45:00,32.03,32.05,31.96,32.05,29514.0,31.1527,31.1721,31.0846,31.1721,29514.0
2023-07-13 10:50:00,32.06,32.15,32.06,32.14,30033.0,31.1819,31.2694,31.1819,31.2597,30033.0
2023-07-13 10:55:00,32.15,32.16,32.09,32.16,34818.0,31.2694,31.2791,31.211,31.2791,34818.0
2023-07-13 11:00:00,32.16,32.21,32.13,32.17,165575.0,31.2791,31.3278,31.25,31.2889,165575.0
2023-07-13 11:05:00,32.18,32.19,32.14,32.15,52829.0,31.2986,31.3083,31.2597,31.2694,52829.0
2023-07-13 11:10:00,32.16,32.19,32.13,32.14,49563.0,31.2791,31.3083,31.25,31.2597,49563.0
2023-07-13 11:15:00,32.14,32.2,32.14,32.18,22405.0,31.2597,31.318,31.2597,31.2986,22405.0
2023-07-13 11:20:00,32.19,32.23,32.16,32.22,36711.0,31.3083,31.3472,31.2791,31.3375,36711.0
2023-07-13 11:25:00,32.22,32.25,32.2,32.25,58910.0,31.3375,31.3667,31.318,31.3667,58910.0
2023-07-13 11:30:00,32.26,32.26,32.19,32.2,24329.0,31.3764,31.3764,31.3083,31.318,24329.0
2023-07-13 11:35:00,32.2,32.2,32.12,32.13,15851.0,31.318,31.318,31.2402,31.25,15851.0
2023-07-13 11:40:00,32.13,32.15,32.1,32.13,8416.0,31.25,31.2694,31.2208,31.25,8416.0
2023-07-13 11:45:00,32.12,32.12,32.06,32.07,16265.0,31.2402,31.2402,31.1819,31.1916,16265.0
2023-07-13 11:50:00,32.06,32.06,31.99,31.99,15096.0,31.1819,31.1819,31.1138,31.1138,15096.0
2023-07-13 11:55:00,32.0,32.01,31.96,31.97,8667.0,31.1235,31.1332,31.0846,31.0943,8667.0
2023-07-13 12:00:00,31.98,32.01,31.96,32.0,8485.0,31.1041,31.1332,31.0846,31.1235,8485.0
2023-07-13 12:05:00,32.0,32.07,32.0,32.04,18600.0,31.1235,31.1916,31.1235,31.1624,18600.0
2023-07-13 12:10:00,32.05,32.09,32.02,32.08,15199.0,31.1721,31.211,31.143,31.2013,15199.0
2023-07-13 12:15:00,32.09,32.09,32.05,32.09,15195.0,31.211,31.211,31.1721,31.211,15195.0
2023-07-13 12:20:00,32.09,32.12,32.08,32.11,18621.0,31.211,31.2402,31.2013,31.2305,18621.0
2023-07-13 12:25:00,32.1,32.12,32.09,32.11,19420.0,31.2208,31.2402,31.211,31.2305,19420.0
2023-07-13 12:30:00,32.11,32.11,32.07,32.07,15681.0,31.2305,31.2305,31.1916,31.1916,15681.0
2023-07-13 12:35:00,32.07,32.08,32.02,32.03,27140.0,31.1916,31.2013,31.143,31.1527,27140.0
2023-07-13 12:40:00,32.03,32.09,32.03,32.08,6788.0,31.1527,31.211,31.1527,31.2013,6788.0
2023-07-13 12:45:00,32.09,32.12,32.07,32.11,10806.0,31.211,31.2402,31.1916,31.2305,10806.0
2023-07-13 12:50:00,32.12,32.13,32.12,32.13,9622.0,31.2402,31.25,31.2402,31.25,9622.0
2023-07-13 12:55:00,32.13,32.13,32.09,32.11,12835.0,31.25,31.25,31.211,31.2305,12835.0
2023-07-13 13:00:00,32.1,32.12,32.07,32.12,15774.0,31.2208,31.2402,31.1916,31.2402,15774.0
2023-07-13 13:05:00,32.12,32.13,32.09,32.1,15426.0,31.2402,31.25,31.211,31.2208,15426.0
2023-07-13 13:10:00,32.1,32.13,32.08,32.13,14807.0,31.2208,31.25,31.2013,31.25,14807.0
2023-07-13 13:15:00,32.13,32.15,32.12,32.15,25423.0,31.25,31.2694,31.2402,31.2694,25423.0
2023-07-13 13:20:00,32.15,32.16,32.12,32.15,26579.0,31.2694,31.2791,31.2402,31.2694,26579.0
2023-07-13 13:25:00,32.15,32.15,32.12,32.14,12713.0,31.2694,31.2694,31.2402,31.2597,12713.0
2023-07-13 13:30:00,32.15,32.16,32.1,32.1,22973.0,31.2694,31.2791,31.2208,31.2208,22973.0
2023-07-13 13:35:00,32.1,32.12,32.1,32.12,27985.0,31.2208,31.2402,31.2208,31.2402,27985.0
2023-07-13 13:40:00,32.13,32.16,32.13,32.16,26334.0,31.25,31.2791,31.25,31.2791,26334.0
2023-07-13 13:45:00,32.17,32.19,32.17,32.18,10326.0,31.2889,31.3083,31.2889,31.2986,10326.0
2023-07-13 13:50:00,32.18,32.19,32.16,32.17,15474.0,31.2986,31.3083,31.2791,31.2889,15474.0
2023-07-13 13:55:00,32.17,32.2,32.17,32.2,45183.0,31.2889,31.318,31.2889,31.318,45183.0
2023-07-13 14:00:00,32.2,32.22,32.18,32.19,13768.0,31.318,31.3375,31.2986,31.3083,13768.0
2023-07-13 14:05:00,32.19,32.23,32.19,32.22,14037.0,31.3083,31.3472,31.3083,31.3375,14037.0
2023-07-13 14:10:00,32.22,32.22,32.17,32.17,5760.0,31.3375,31.3375,31.2889,31.2889,5760.0
2023-07-13 14:15:00,32.16,32.19,32.16,32.18,6533.0,31.2791,31.3083,31.2791,31.2986,6533.0
2023-07-13 14:20:00,32.17,32.17,32.16,32.17,12306.0,31.2889,31.2889,31.2791,31.2889,12306.0
2023-07-13 14:25:00,32.16,32.16,32.14,32.16,10184.0,31.2791,31.2791,31.2597,31.2791,10184.0
2023-07-13 14:30:00,32.16,32.16,32.13,32.13,7476.0,31.2791,31.2791,31.25,31.25,7476.0
2023-07-13 14:35:00,32.13,32.15,32.13,32.13,22906.0,31.25,31.2694,31.25,31.25,22906.0
2023-07-13 14:40:00,32.13,32.15,32.13,32.15,9120.0,31.25,31.2694,31.25,31.2694,9120.0
2023-07-13 14:45:00,32.14,32.16,32.14,32.16,8722.0,31.2597,31.2791,31.2597,31.2791,8722.0
2023-07-13 14:50:00,32.16,32.16,32.15,32.15,6450.0,31.2791,31.2791,31.2694,31.2694,6450.0
2023-07-13 14:55:00,32.15,32.16,32.15,32.16,7561.0,31.2694,31.2791,31.2694,31.2791,7561.0
2023-07-13 15:00:00,32.15,32.16,32.13,32.16,14496.0,31.2694,31.2791,31.25,31.2791,14496.0
2023-07-13 15:05:00,32.16,32.17,32.16,32.17,11590.0,31.2791,31.2889,31.2791,31.2889,11590.0
2023-07-13 15:10:00,32.17,32.18,32.16,32.17,19688.0,31.2889,31.2986,31.2791,31.2889,19688.0
2023-07-13 15:15:00,32.16,32.18,32.15,32.16,24502.0,31.2791,31.2986,31.2694,31.2791,24502.0
2023-07-13 15:20:00,32.16,32.17,32.15,32.16,21067.0,31.2791,31.2889,31.2694,31.2791,21067.0
2023-07-13 15:25:00,32.16,32.2,32.16,32.2,16827.0,31.2791,31.318,31.2791,31.318,16827.0
2023-07-13 15:30:00,32.2,32.23,32.2,32.23,24812.0,31.318,31.3472,31.318,31.3472,24812.0
2023-07-13 15:35:00,32.22,32.23,32.2,32.2,90690.0,31.3375,31.3472,31.318,31.318,90690.0
2023-07-13 15:40:00,32.2,32.22,32.2,32.2,56117.0,31.318,31.3375,31.318,31.318,56117.0
2023-07-13 15:45:00,32.2,32.21,32.18,32.19,42066.0,31.318,31.3278,31.2986,31.3083,42066.0
2023-07-13 15:50:00,32.18,32.22,32.18,32.22,160389.0,31.2986,31.3375,31.2986,31.3375,160389.0
2023-07-13 15:55:00,32.22,32.22,32.16,32.17,229775.0,31.3375,31.3375,31.2791,31.2889,229775.0
2023-07-14 09:30:00,32.19,32.36,32.15,32.33,193283.0,31.3083,31.4737,31.2694,31.4445,193283.0
2023-07-14 09:35:00,32.34,32.36,32.2,32.27,48597.0,31.4542,31.4737,31.318,31.3861,48597.0
2023-07-14 09:40:00,32.27,32.32,32.18,32.26,49599.0,31.3861,31.4347,31.2986,31.3764,49599.0
2023-07-14 09:45:00,32.27,32.36,32.24,32.3,50768.0,31.3861,31.4737,31.3569,31.4153,50768.0
2023-07-14 09:50:00,32.3,32.35,32.24,32.3,55134.0,31.4153,31.4639,31.3569,31.4153,55134.0
2023-07-14 09:55:00,32.31,32.39,32.31,32.37,23231.0,31.425,31.5028,31.425,31.4834,23231.0
2023-07-14 10:00:00,32.37,32.37,32.04,32.08,154224.0,31.4834,31.4834,31.1624,31.2013,154224.0
2023-07-14 10:05:00,32.08,32.17,32.05,32.1,48650.0,31.2013,31.2889,31.1721,31.2208,48650.0
2023-07-14 10:10:00,32.1,32.14,31.97,31.98,79363.0,31.2208,31.2597,31.0943,31.1041,79363.0
2023-07-14 10:15:00,31.98,32.02,31.92,31.98,71510.0,31.1041,31.143,31.0457,31.1041,71510.0
2023-07-14 10:20:00,31.98,32.05,31.9,32.04,67166.0,31.1041,31.1721,31.0263,31.1624,67166.0
2023-07-14 10:25:00,32.04,32.14,32.04,32.14,16366.0,31.1624,31.2597,31.1624,31.2597,16366.0
2023-07-14 10:30:00,32.14,32.18,32.1,32.17,26554.0,31.2597,31.2986,31.2208,31.2889,26554.0
2023-07-14 10:35:00,32.17,32.17,32.1,32.11,175792.0,31.2889,31.2889,31.2208,31.2305,175792.0
2023-07-14 10:40:00,32.11,32.16,32.08,32.16,26833.0,31.2305,31.2791,31.2013,31.2791,26833.0
2023-07-14 10:45:00,32.16,32.2,32.13,32.2,17893.0,31.2791,31.318,31.25,31.318,17893.0
2023-07-14 10:50:00,32.2,32.2,32.17,32.19,21274.0,31.318,31.318,31.2889,31.3083,21274.0
2023-07-14 10:55:00,32.17,32.32,32.16,32.31,26991.0,31.2889,31.4347,31.2791,31.425,26991.0
2023-07-14 11:00:00,32.32,32.38,32.29,32.29,24450.0,31.4347,31.4931,31.4056,31.4056,24450.0
2023-07-14 11:05:00,32.29,32.31,32.24,32.24,25767.0,31.4056,31.425,31.3569,31.3569,25767.0
2023-07-14 11:10:00,32.25,32.27,32.25,32.27,19348.0,31.3667,31.3861,31.3667,31.3861,19348.0
2023-07-14 11:15:00,32.27,32.3,32.26,32.26,31670.0,31.3861,31.4153,31.3764,31.3764,31670.0
2023-07-14 11:20:00,32.26,32.26,32.22,32.26,18691.0,31.3764,31.3764,31.3375,31.3764,18691.0
2023-07-14 11:25:00,32.26,32.31,32.26,32.31,23708.0,31.3764,31.425,31.3764,31.425,23708.0
2023-07-14 11:30:00,32.31,32.31,32.22,32.23,38864.0,31.425,31.425,31.3375,31.3472,38864.0
2023-07-14 11:35:00,32.23,32.27,32.22,32.25,29664.0,31.3472,31.3861,31.3375,31.3667,29664.0
2023-07-14 11:40:00,32.24,32.25,32.2,32.23,19586.0,31.3569,31.3667,31.318,31.3472,19586.0
2023-07-14 11:45:00,32.23,32.24,32.2,32.2,14152.0,31.3472,31.3569,31.318,31.318,14152.0
2023-07-14 11:50:00,32.2,32.22,32.16,32.2,24277.0,31.318,31.3375,31.2791,31.318,24277.0
2023-07-14 11:55:00,32.21,32.22,32.19,32.19,10475.0,31.3278,31.3375,31.3083,31.3083,10475.0
2023-07-14 12:00:00,32.2,32.2,32.15,32.17,33335.0,31.318,31.318,31.2694,31.2889,33335.0
2023-07-14 12:05:00,32.19,32.19,32.13,32.13,11719.0,31.3083,31.3083,31.25,31.25,11719.0
2023-07-14 12:10:00,32.13,32.19,32.12,32.19,13438.0,31.25,31.3083,31.2402,31.3083,13438.0
2023-07-14 12:15:00,32.2,32.21,32.2,32.2,13392.0,31.318,31.3278,31.318,31.318,13392.0
2023-07-14 12:20:00,32.2,32.2,32.17,32.2,10691.0,31.318,31.318,31.2889,31.318,10691.0
2023-07-14 12:25:00,32.19,32.22,32.16,32.16,26442.0,31.3083,31.3375,31.2791,31.2791,26442.0
2023-07-14 12:30:00,32.15,32.15,32.1,32.15,31527.0,31.2694,31.2694,31.2208,31.2694,31527.0
2023-07-14 12:35:00,32.15,32.2,32.15,32.2,10333.0,31.2694,31.318,31.2694,31.318,10333.0
2023-07-14 12:40:00,32.2,32.23,32.2,32.21,14754.0,31.318,31.3472,31.318,31.3278,14754.0
2023-07-14 12:45:00,32.21,32.21,32.17,32.2,30358.0,31.3278,31.3278,31.2889,31.318,30358.0
2023-07-14 12:50:00,32.2,32.23,32.2,32.23,10864.0,31.318,31.3472,31.318,31.3472,10864.0
2023-07-14 12:55:00,32.23,32.24,32.22,32.23,13158.0,31.3472,31.3569,31.3375,31.3472,13158.0
2023-07-14 13:00:00,32.24,32.26,32.24,32.26,15411.0,31.3569,31.3764,31.3569,31.3764,15411.0
2023-07-14 13:05:00,32.26,32.27,32.26,32.27,13116.0,31.3764,31.3861,31.3764,31.3861,13116.0
2023-07-14 13:10:00,32.27,32.29,32.27,32.28,13360.0,31.3861,31.4056,31.3861,31.3958,13360.0
2023-07-14 13:15:00,32.28,32.28,32.23,32.24,4989.0,31.3958,31.3958,31.3472,31.3569,4989.0
2023-07-14 13:20:00,32.25,32.26,32.24,32.25,12948.0,31.3667,31.3764,31.3569,31.3667,12948.0
2023-07-14 13:25:00,32.24,32.27,32.24,32.27,7600.0,31.3569,31.3861,31.3569,31.3861,7600.0
2023-07-14 13:30:00,32.27,32.28,32.27,32.27,6791.0,31.3861,31.3958,31.3861,31.3861,6791.0
2023-07-14 13:35:00,32.27,32.27,32.24,32.24,6951.0,31.3861,31.3861,31.3569,31.3569,6951.0
2023-07-14 13:40:00,32.24,32.24,32.22,32.24,6184.0,31.3569,31.3569,31.3375,31.3569,6184.0
2023-07-14 13:45:00,32.24,32.26,32.23,32.25,6344.0,31.3569,31.3764,31.3472,31.3667,6344.0
2023-07-14 13:50:00,32.25,32.26,32.25,32.26,5096.0,31.3667,31.3764,31.3667,31.3764,5096.0
2023-07-14 13:55:00,32.26,32.28,32.26,32.26,9451.0,31.3764,31.3958,31.3764,31.3764,9451.0
2023-07-14 14:00:00,32.27,32.28,32.26,32.27,7522.0,31.3861,31.3958,31.3764,31.3861,7522.0
2023-07-14 14:05:00,32.27,32.28,32.27,32.27,4797.0,31.3861,31.3958,31.3861,31.3861,4797.0
2023-07-14 14:10:00,32.26,32.26,32.24,32.26,6017.0,31.3764,31.3764,31.3569,31.3764,6017.0
2023-07-14 14:15:00,32.25,32.25,32.22,32.23,6065.0,31.3667,31.3667,31.3375,31.3472,6065.0
2023-07-14 14:20:00,32.22,32.23,32.22,32.23,5104.0,31.3375,31.3472,31.3375,31.3472,5104.0
2023-07-14 14:25:00,32.24,32.25,32.22,32.23,9543.0,31.3569,31.3667,31.3375,31.3472,9543.0
2023-07-14 14:30:00,32.23,32.23,32.23,32.23,10139.0,31.3472,31.3472,31.3472,31.3472,10139.0
2023-07-14 14:35:00,32.22,32.22,32.19,32.21,14075.0,31.3375,31.3375,31.3083,31.3278,14075.0
2023-07-14 14:40:00,32.2,32.2,32.2,32.2,2173.0,31.318,31.318,31.318,31.318,2173.0
2023-07-14 14:45:00,32.2,32.2,32.17,32.18,5971.0,31.318,31.318,31.2889,31.2986,5971.0
2023-07-14 14:50:00,32.19,32.2,32.16,32.17,18078.0,31.3083,31.318,31.2791,31.2889,18078.0
2023-07-14 14:55:00,32.16,32.16,32.13,32.13,29923.0,31.2791,31.2791,31.25,31.25,29923.0
2023-07-14 15:00:00,32.12,32.12,32.1,32.11,10513.0,31.2402,31.2402,31.2208,31.2305,10513.0
2023-07-14 15:05:00,32.11,32.11,32.08,32.08,24388.0,31.2305,31.2305,31.2013,31.2013,24388.0
2023-07-14 15:10:00,32.08,32.11,32.08,32.11,13844.0,31.2013,31.2305,31.2013,31.2305,13844.0
2023-07-14 15:15:00,32.11,32.14,32.11,32.14,12752.0,31.2305,31.2597,31.2305,31.2597,12752.0
2023-07-14 15:20:00,32.14,32.14,32.1,32.1,17975.0,31.2597,31.2597,31.2208,31.2208,17975.0
2023-07-14 15:25:00,32.1,32.1,32.07,32.08,28849.0,31.2208,31.2208,31.1916,31.2013,28849.0
2023-07-14 15:30:00,32.08,32.08,32.05,32.05,31209.0,31.2013,31.2013,31.1721,31.1721,31209.0
2023-07-14 15:35:00,32.06,32.06,32.02,32.03,48873.0,31.1819,31.1819,31.143,31.1527,48873.0
2023-07-14 15:40:00,32.02,32.03,32.01,32.01,32260.0,31.143,31.1527,31.1332,31.1332,32260.0
2023-07-14 15:45:00,32.01,32.01,31.98,31.98,45702.0,31.1332,31.1332,31.1041,31.1041,45702.0
2023-07-14 15:50:00,31.98,32.01,31.95,31.98,51769.0,31.1041,31.1332,31.0749,31.1041,51769.0
2023-07-14 15:55:00,31.98,32.0,31.94,31.94,210929.0,31.1041,31.1235,31.0652,31.0652,210929.0
2023-07-17 09:30:00,31.71,31.74,31.58,31.61,186277.0,30.8415,30.8706,30.715,30.7442,186277.0
2023-07-17 09:35:00,31.62,31.62,31.48,31.55,60817.0,30.7539,30.7539,30.6178,30.6858,60817.0
2023-07-17 09:40:00,31.56,31.66,31.55,31.65,31625.0,30.6956,30.7928,30.6858,30.7831,31625.0
2023-07-17 09:45:00,31.66,31.69,31.58,31.68,51347.0,30.7928,30.822,30.715,30.8123,51347.0
2023-07-17 09:50:00,31.69,31.83,31.69,31.8,33932.0,30.822,30.9582,30.822,30.929,33932.0
2023-07-17 09:55:00,31.8,31.92,31.78,31.92,39297.0,30.929,31.0457,30.9095,31.0457,39297.0
2023-07-17 10:00:00,31.92,31.99,31.85,31.99,30656.0,31.0457,31.1138,30.9776,31.1138,30656.0
2023-07-17 10:05:00,31.99,32.05,31.96,31.96,37684.0,31.1138,31.1721,31.0846,31.0846,37684.0
2023-07-17 10:10:00,31.95,32.02,31.94,31.99,63063.0,31.0749,31.143,31.0652,31.1138,63063.0
2023-07-17 10:15:00,31.98,32.01,31.94,31.94,38857.0,31.1041,31.1332,31.0652,31.0652,38857.0
2023-07-17 10:20:00,31.94,32.0,31.93,31.93,24653.0,31.0652,31.1235,31.0554,31.0554,24653.0
2023-07-17 10:25:00,31.92,31.95,31.9,31.9,12117.0,31.0457,31.0749,31.0263,31.0263,12117.0
2023-07-17 10:30:00,31.88,31.9,31.86,31.89,15350.0,31.0068,31.0263,30.9873,31.0165,15350.0
2023-07-17 10:35:00,31.9,31.92,31.89,31.9,28682.0,31.0263,31.0457,31.0165,31.0263,28682.0
2023-07-17 10:40:00,31.91,32.0,31.9,31.98,20178.0,31.036,31.1235,31.0263,31.1041,20178.0
2023-07-17 10:45:00,31.97,31.99,31.94,31.95,6566.0,31.0943,31.1138,31.0652,31.0749,6566.0
2023-07-17 10:50:00,31.95,31.98,31.94,31.98,14873.0,31.0749,31.1041,31.0652,31.1041,14873.0
2023-07-17 10:55:00,31.99,32.02,31.97,31.97,16055.0,31.1138,31.143,31.0943,31.0943,16055.0
2023-07-17 11:00:00,31.97,31.97,31.86,31.86,4004.0,31.0943,31.0943,30.9873,30.9873,4004.0
2023-07-17 11:05:00,31.85,31.86,31.81,31.86,10143.0,30.9776,30.9873,30.9387,30.9873,10143.0
2023-07-17 11:10:00,31.86,31.9,31.86,31.9,21438.0,30.9873,31.0263,30.9873,31.0263,21438.0
2023-07-17 11:15:00,31.9,31.91,31.89,31.91,10201.0,31.0263,31.036,31.0165,31.036,10201.0
2023-07-17 11:20:00,31.91,31.93,31.89,31.89,4770.0,31.036,31.0554,31.0165,31.0165,4770.0
2023-07-17 11:25:00,31.89,31.89,31.84,31.87,12899.0,31.0165,31.0165,30.9679,30.9971,12899.0
2023-07-17 11:30:00,31.86,31.93,31.86,31.91,16512.0,30.9873,31.0554,30.9873,31.036,16512.0
2023-07-17 11:35:00,31.91,31.95,31.9,31.93,20047.0,31.036,31.0749,31.0263,31.0554,20047.0
2023-07-17 11:40:00,31.93,31.98,31.93,31.97,32033.0,31.0554,31.1041,31.0554,31.0943,32033.0
2023-07-17 11:45:00,31.96,32.0,31.94,31.99,17925.0,31.0846,31.1235,31.0652,31.1138,17925.0
2023-07-17 11:50:00,31.99,32.03,31.98,32.02,41172.0,31.1138,31.1527,31.1041,31.143,41172.0
2023-07-17 11:55:00,32.02,32.03,31.98,32.01,16552.0,31.143,31.1527,31.1041,31.1332,16552.0
2023-07-17 12:00:00,32.01,32.01,31.99,32.0,19244.0,31.1332,31.1332,31.1138,31.1235,19244.0
2023-07-17 12:05:00,31.99,32.01,31.98,32.0,24122.0,31.1138,31.1332,31.1041,31.1235,24122.0
2023-07-17 12:10:00,31.99,32.0,31.98,32.0,7348.0,31.1138,31.1235,31.1041,31.1235,7348.0
2023-07-17 12:15:00,32.0,32.05,32.0,32.0,18447.0,31.1235,31.1721,31.1235,31.1235,18447.0
2023-07-17 12:20:00,32.0,32.0,31.92,31.93,32622.0,31.1235,31.1235,31.0457,31.0554,32622.0
2023-07-17 12:25:00,31.94,31.96,31.94,31.96,4758.0,31.0652,31.0846,31.0652,31.0846,4758.0
2023-07-17 12:30:00,31.95,31.96,31.93,31.96,11051.0,31.0749,31.0846,31.0554,31.0846,11051.0
2023-07-17 12:35:00,31.96,32.01,31.96,32.0,17400.0,31.0846,31.1332,31.0846,31.1235,17400.0
2023-07-17 12:40:00,32.01,32.01,31.98,32.01,4367.0,31.1332,31.1332,31.1041,31.1332,4367.0
2023-07-17 12:45:00,32.01,32.01,32.01,32.01,1859.0,31.1332,31.1332,31.1332,31.1332,1859.0
2023-07-17 12:50:00,32.02,32.04,32.02,32.04,4041.0,31.143,31.1624,31.143,31.1624,4041.0
2023-07-17 12:55:00,32.04,32.04,32.02,32.02,2192.0,31.1624,31.1624,31.143,31.143,2192.0
2023-07-17 13:00:00,32.01,32.03,32.01,32.03,2794.0,31.1332,31.1527,31.1332,31.1527,2794.0
2023-07-17 13:05:00,32.02,32.03,31.98,31.98,8650.0,31.143,31.1527,31.1041,31.1041,8650.0
2023-07-17 13:10:00,31.97,31.97,31.93,31.93,6295.0,31.0943,31.0943,31.0554,31.0554,6295.0
2023-07-17 13:15:00,31.93,31.95,31.93,31.95,4988.0,31.0554,31.0749,31.0554,31.0749,4988.0
2023-07-17 13:20:00,31.94,31.94,31.92,31.93,4968.0,31.0652,31.0652,31.0457,31.0554,4968.0
2023-07-17 13:25:00,31.94,31.95,31.94,31.95,9852.0,31.0652,31.0749,31.0652,31.0749,9852.0
2023-07-17 13:30:00,31.95,31.95,31.93,31.93,3827.0,31.0749,31.0749,31.0554,31.0554,3827.0
2023-07-17 13:35:00,31.93,31.94,31.93,31.94,9111.0,31.0554,31.0652,31.0554,31.0652,9111.0
2023-07-17 13:40:00,31.95,31.98,31.95,31.98,8892.0,31.0749,31.1041,31.0749,31.1041,8892.0
2023-07-17 13:45:00,31.98,31.98,31.97,31.97,4041.0,31.1041,31.1041,31.0943,31.0943,4041.0
2023-07-17 13:50:00,31.96,32.0,31.96,31.99,4972.0,31.0846,31.1235,31.0846,31.1138,4972.0
2023-07-17 13:55:00,31.98,31.99,31.98,31.99,9856.0,31.1041,31.1138,31.1041,31.1138,9856.0
2023-07-17 14:00:00,32.0,32.0,32.0,32.0,34704.0,31.1235,31.1235,31.1235,31.1235,34704.0
2023-07-17 14:05:00,32.01,32.01,32.0,32.0,30717.0,31.1332,31.1332,31.1235,31.1235,30717.0
2023-07-17 14:10:00,32.01,32.01,31.99,31.99,5865.0,31.1332,31.1332,31.1138,31.1138,5865.0
2023-07-17 14:15:00,31.98,32.01,31.98,31.99,28822.0,31.1041,31.1332,31.1041,31.1138,28822.0
2023-07-17 14:20:00,31.98,31.99,31.98,31.98,6838.0,31.1041,31.1138,31.1041,31.1041,6838.0
2023-07-17 14:25:00,31.98,31.99,31.96,31.99,5527.0,31.1041,31.1138,31.0846,31.1138,5527.0
2023-07-17 14:30:00,31.99,31.99,31.98,31.99,3537.0,31.1138,31.1138,31.1041,31.1138,3537.0
2023-07-17 14:35:00,31.98,31.98,31.96,31.96,6945.0,31.1041,31.1041,31.0846,31.0846,6945.0
2023-07-17 14:40:00,31.96,31.99,31.96,31.99,4625.0,31.0846,31.1138,31.0846,31.1138,4625.0
2023-07-17 14:45:00,32.0,32.02,32.0,32.02,5317.0,31.1235,31.143,31.1235,31.143,5317.0
2023-07-17 14:50:00,32.01,32.01,32.01,32.01,10090.0,31.1332,31.1332,31.1332,31.1332,10090.0
2023-07-17 14:55:00,32.01,32.03,32.0,32.02,14989.0,31.1332,31.1527,31.1235,31.143,14989.0
2023-07-17 15:00:00,32.02,32.04,32.02,32.04,5199.0,31.143,31.1624,31.143,31.1624,5199.0
2023-07-17 15:05:00,32.05,32.09,32.05,32.09,10922.0,31.1721,31.211,31.1721,31.211,10922.0
2023-07-17 15:10:00,32.08,32.08,32.05,32.05,7232.0,31.2013,31.2013,31.1721,31.1721,7232.0
2023-07-17 15:15:00,32.05,32.06,32.04,32.04,15502.0,31.1721,31.1819,31.1624,31.1624,15502.0
2023-07-17 15:20:00,32.05,32.06,32.03,32.05,18077.0,31.1721,31.1819,31.1527,31.1721,18077.0
2023-07-17 15:25:00,32.05,32.05,32.02,32.02,19487.0,31.1721,31.1721,31.143,31.143,19487.0
2023-07-17 15:30:00,32.02,32.02,31.98,31.98,17492.0,31.143,31.143,31.1041,31.1041,17492.0
2023-07-17 15:35:00,31.98,32.0,31.98,31.99,12709.0,31.1041,31.1235,31.1041,31.1138,12709.0
2023-07-17 15:40:00,31.99,32.01,31.99,32.0,20810.0,31.1138,31.1332,31.1138,31.1235,20810.0
2023-07-17 15:45:00,32.01,32.02,32.0,32.0,16732.0,31.1332,31.143,31.1235,31.1235,16732.0
2023-07-17 15:50:00,32.0,32.02,31.99,32.01,44454.0,31.1235,31.143,31.1138,31.1332,44454.0
2023-07-17 15:55:00,32.01,32.01,31.96,31.97,41744.0,31.1332,31.1332,31.0846,31.0943,41744.0
2023-07-18 09:30:00,32.37,32.39,32.1,32.16,181016.0,31.4834,31.5028,31.2208,31.2791,181016.0
2023-07-18 09:35:00,32.15,32.41,32.15,32.39,81888.0,31.2694,31.5223,31.2694,31.5028,81888.0
2023-07-18 09:40:00,32.38,32.41,32.27,32.33,54130.0,31.4931,31.5223,31.3861,31.4445,54130.0
2023-07-18 09:45:00,32.33,32.42,32.27,32.39,60155.0,31.4445,31.532,31.3861,31.5028,60155.0
2023-07-18 09:50:00,32.39,32.46,32.38,32.41,49668.0,31.5028,31.5709,31.4931,31.5223,49668.0
2023-07-18 09:55:00,32.41,32.48,32.38,32.48,38223.0,31.5223,31.5904,31.4931,31.5904,38223.0
2023-07-18 10:00:00,32.49,32.71,32.47,32.67,371210.0,31.6001,31.8141,31.5806,31.7752,371210.0
2023-07-18 10:05:00,32.67,32.77,32.63,32.77,88364.0,31.7752,31.8724,31.7363,31.8724,88364.0
2023-07-18 10:10:00,32.77,32.81,32.7,32.73,57928.0,31.8724,31.9113,31.8043,31.8335,57928.0
2023-07-18 10:15:00,32.74,32.77,32.7,32.74,36430.0,31.8432,31.8724,31.8043,31.8432,36430.0
2023-07-18 10:20:00,32.74,32.82,32.72,32.78,66470.0,31.8432,31.9211,31.8238,31.8821,66470.0
2023-07-18 10:25:00,32.77,32.88,32.76,32.86,61600.0,31.8724,31.9794,31.8627,31.96,61600.0
2023-07-18 10:30:00,32.85,32.85,32.77,32.77,47610.0,31.9502,31.9502,31.8724,31.8724,47610.0
2023-07-18 10:35:00,32.77,32.82,32.73,32.78,46276.0,31.8724,31.9211,31.8335,31.8821,46276.0
2023-07-18 10:40:00,32.78,32.82,32.75,32.8,49468.0,31.8821,31.9211,31.853,31.9016,49468.0
2023-07-18 10:45:00,32.79,32.8,32.72,32.79,60866.0,31.8919,31.9016,31.8238,31.8919,60866.0
2023-07-18 10:50:00,32.79,32.87,32.78,32.85,71253.0,31.8919,31.9697,31.8821,31.9502,71253.0
2023-07-18 10:55:00,32.84,32.86,32.8,32.85,56349.0,31.9405,31.96,31.9016,31.9502,56349.0
2023-07-18 11:00:00,32.86,32.87,32.81,32.87,37825.0,31.96,31.9697,31.9113,31.9697,37825.0
2023-07-18 11:05:00,32.87,32.92,32.84,32.87,78519.0,31.9697,32.0183,31.9405,31.9697,78519.0
2023-07-18 11:10:00,32.87,32.88,32.84,32.87,55484.0,31.9697,31.9794,31.9405,31.9697,55484.0
2023-07-18 11:15:00,32.87,32.88,32.83,32.86,55904.0,31.9697,31.9794,31.9308,31.96,55904.0
2023-07-18 11:20:00,32.86,32.86,32.72,32.73,39819.0,31.96,31.96,31.8238,31.8335,39819.0
2023-07-18 11:25:00,32.73,32.8,32.73,32.77,38412.0,31.8335,31.9016,31.8335,31.8724,38412.0
2023-07-18 11:30:00,32.76,32.8,32.73,32.76,94549.0,31.8627,31.9016,31.8335,31.8627,94549.0
2023-07-18 11:35:00,32.77,32.77,32.74,32.74,24081.0,31.8724,31.8724,31.8432,31.8432,24081.0
2023-07-18 11:40:00,32.73,32.73,32.7,32.72,30388.0,31.8335,31.8335,31.8043,31.8238,30388.0
2023-07-18 11:45:00,32.71,32.74,32.69,32.73,19577.0,31.8141,31.8432,31.7946,31.8335,19577.0
2023-07-18 11:50:00,32.72,32.73,32.7,32.7,15063.0,31.8238,31.8335,31.8043,31.8043,15063.0
2023-07-18 11:55:00,32.69,32.76,32.69,32.76,45011.0,31.7946,31.8627,31.7946,31.8627,45011.0
2023-07-18 12:00:00,32.76,32.76,32.65,32.65,39315.0,31.8627,31.8627,31.7557,31.7557,39315.0
2023-07-18 12:05:00,32.65,32.72,32.64,32.72,25343.0,31.7557,31.8238,31.746,31.8238,25343.0
2023-07-18 12:10:00,32.72,32.72,32.68,32.69,17351.0,31.8238,31.8238,31.7849,31.7946,17351.0
2023-07-18 12:15:00,32.7,32.7,32.63,32.63,37862.0,31.8043,31.8043,31.7363,31.7363,37862.0
2023-07-18 12:20:00,32.63,32.66,32.62,32.62,27995.0,31.7363,31.7654,31.7265,31.7265,27995.0
2023-07-18 12:25:00,32.63,32.64,32.6,32.64,18818.0,31.7363,31.746,31.7071,31.746,18818.0
2023-07-18 12:30:00,32.65,32.66,32.62,32.62,22115.0,31.7557,31.7654,31.7265,31.7265,22115.0
2023-07-18 12:35:00,32.62,32.63,32.59,32.6,15637.0,31.7265,31.7363,31.6974,31.7071,15637.0
2023-07-18 12:40:00,32.6,32.61,32.53,32.53,17352.0,31.7071,31.7168,31.639,31.639,17352.0
2023-07-18 12:45:00,32.54,32.56,32.5,32.56,26193.0,31.6487,31.6682,31.6098,31.6682,26193.0
2023-07-18 12:50:00,32.56,32.61,32.56,32.59,11929.0,31.6682,31.7168,31.6682,31.6974,11929.0
2023-07-18 12:55:00,32.59,32.63,32.59,32.59,17141.0,31.6974,31.7363,31.6974,31.6974,17141.0
2023-07-18 13:00:00,32.59,32.6,32.55,32.6,11449.0,31.6974,31.7071,31.6584,31.7071,11449.0
2023-07-18 13:05:00,32.6,32.6,32.56,32.58,16202.0,31.7071,31.7071,31.6682,31.6876,16202.0
2023-07-18 13:10:00,32.58,32.59,32.55,32.58,10986.0,31.6876,31.6974,31.6584,31.6876,10986.0
2023-07-18 13:15:00,32.58,32.59,32.56,32.57,12741.0,31.6876,31.6974,31.6682,31.6779,12741.0
2023-07-18 13:20:00,32.56,32.59,32.56,32.59,29872.0,31.6682,31.6974,31.6682,31.6974,29872.0
2023-07-18 13:25:00,32.59,32.59,32.55,32.55,29970.0,31.6974,31.6974,31.6584,31.6584,29970.0
2023-07-18 13:30:00,32.55,32.56,32.52,32.52,9412.0,31.6584,31.6682,31.6293,31.6293,9412.0
2023-07-18 13:35:00,32.51,32.52,32.49,32.52,34155.0,31.6195,31.6293,31.6001,31.6293,34155.0
2023-07-18 13:40:00,32.52,32.52,32.47,32.47,11513.0,31.6293,31.6293,31.5806,31.5806,11513.0
2023-07-18 13:45:00,32.47,32.48,32.45,32.46,14920.0,31.5806,31.5904,31.5612,31.5709,14920.0
2023-07-18 13:50:00,32.47,32.5,32.47,32.5,16347.0,31.5806,31.6098,31.5806,31.6098,16347.0
2023-07-18 13:55:00,32.51,32.52,32.48,32.48,17485.0,31.6195,31.6293,31.5904,31.5904,17485.0
2023-07-18 14:00:00,32.47,32.47,32.45,32.46,9146.0,31.5806,31.5806,31.5612,31.5709,9146.0
2023-07-18 14:05:00,32.47,32.5,32.45,32.5,8134.0,31.5806,31.6098,31.5612,31.6098,8134.0
2023-07-18 14:10:00,32.5,32.52,32.48,32.51,14404.0,31.6098,31.6293,31.5904,31.6195,14404.0
2023-07-18 14:15:00,32.51,32.55,32.5,32.52,17396.0,31.6195,31.6584,31.6098,31.6293,17396.0
2023-07-18 14:20:00,32.52,32.58,32.52,32.58,28048.0,31.6293,31.6876,31.6293,31.6876,28048.0
2023-07-18 14:25:00,32.58,32.59,32.55,32.58,37974.0,31.6876,31.6974,31.6584,31.6876,37974.0
2023-07-18 14:30:00,32.58,32.59,32.58,32.59,14509.0,31.6876,31.6974,31.6876,31.6974,14509.0
2023-07-18 14:35:00,32.58,32.6,32.58,32.58,17030.0,31.6876,31.7071,31.6876,31.6876,17030.0
2023-07-18 14:40:00,32.59,32.6,32.59,32.59,8177.0,31.6974,31.7071,31.6974,31.6974,8177.0
2023-07-18 14:45:00,32.6,32.63,32.6,32.63,15363.0,31.7071,31.7363,31.7071,31.7363,15363.0
2023-07-18 14:50:00,32.63,32.64,32.62,32.63,29266.0,31.7363,31.746,31.7265,31.7363,29266.0
2023-07-18 14:55:00,32.64,32.64,32.62,32.62,22539.0,31.746,31.746,31.7265,31.7265,22539.0
2023-07-18 15:00:00,32.62,32.62,32.57,32.61,22651.0,31.7265,31.7265,31.6779,31.7168,22651.0
2023-07-18 15:05:00,32.6,32.6,32.58,32.59,18691.0,31.7071,31.7071,31.6876,31.6974,18691.0
2023-07-18 15:10:00,32.59,32.62,32.59,32.62,32191.0,31.6974,31.7265,31.6974,31.7265,32191.0
2023-07-18 15:15:00,32.62,32.63,32.62,32.63,6336.0,31.7265,31.7363,31.7265,31.7363,6336.0
2023-07-18 15:20:00,32.63,32.65,32.59,32.6,38903.0,31.7363,31.7557,31.6974,31.7071,38903.0
2023-07-18 15:25:00,32.61,32.64,32.59,32.63,30853.0,31.7168,31.746,31.6974,31.7363,30853.0
2023-07-18 15:30:00,32.62,32.66,32.62,32.63,26062.0,31.7265,31.7654,31.7265,31.7363,26062.0
2023-07-18 15:35:00,32.63,32.67,32.63,32.66,26230.0,31.7363,31.7752,31.7363,31.7654,26230.0
2023-07-18 15:40:00,32.66,32.68,32.63,32.64,36966.0,31.7654,31.7849,31.7363,31.746,36966.0
2023-07-18 15:45:00,32.63,32.66,32.63,32.65,35194.0,31.7363,31.7654,31.7363,31.7557,35194.0
2023-07-18 15:50:00,32.65,32.66,32.63,32.65,101184.0,31.7557,31.7654,31.7363,31.7557,101184.0
2023-07-18 15:55:00,32.64,32.65,32.56,32.58,246145.0,31.746,31.7557,31.6682,31.6876,246145.0
2023-07-19 09:30:00,32.44,32.53,32.37,32.52,129945.0,31.5515,31.639,31.4834,31.6293,129945.0
2023-07-19 09:35:00,32.53,32.56,32.46,32.53,44870.0,31.639,31.6682,31.5709,31.639,44870.0
2023-07-19 09:40:00,32.53,32.55,32.45,32.45,43618.0,31.639,31.6584,31.5612,31.5612,43618.0
2023-07-19 09:45:00,32.45,32.48,32.4,32.45,43847.0,31.5612,31.5904,31.5126,31.5612,43847.0
2023-07-19 09:50:00,32.45,32.54,32.39,32.5,57208.0,31.5612,31.6487,31.5028,31.6098,57208.0
2023-07-19 09:55:00,32.5,32.51,32.4,32.44,27375.0,31.6098,31.6195,31.5126,31.5515,27375.0
2023-07-19 10:00:00,32.43,32.43,32.38,32.43,32006.0,31.5417,31.5417,31.4931,31.5417,32006.0
2023-07-19 10:05:00,32.43,32.46,32.36,32.39,36365.0,31.5417,31.5709,31.4737,31.5028,36365.0
2023-07-19 10:10:00,32.38,32.38,32.32,32.34,28924.0,31.4931,31.4931,31.4347,31.4542,28924.0
2023-07-19 10:15:00,32.33,32.35,32.31,32.34,13151.0,31.4445,31.4639,31.425,31.4542,13151.0
2023-07-19 10:20:00,32.33,32.34,32.29,32.31,20846.0,31.4445,31.4542,31.4056,31.425,20846.0
2023-07-19 10:25:00,32.3,32.31,32.26,32.31,18038.0,31.4153,31.425,31.3764,31.425,18038.0
2023-07-19 10:30:00,32.31,32.33,32.27,32.27,17421.0,31.425,31.4445,31.3861,31.3861,17421.0
2023-07-19 10:35:00,32.27,32.33,32.27,32.3,12389.0,31.3861,31.4445,31.3861,31.4153,12389.0
2023-07-19 10:40:00,32.3,32.31,32.24,32.29,38067.0,31.4153,31.425,31.3569,31.4056,38067.0
2023-07-19 10:45:00,32.29,32.29,32.24,32.28,45452.0,31.4056,31.4056,31.3569,31.3958,45452.0
2023-07-19 10:50:00,32.28,32.39,32.28,32.38,29622.0,31.3958,31.5028,31.3958,31.4931,29622.0
2023-07-19 10:55:00,32.37,32.4,32.35,32.4,37871.0,31.4834,31.5126,31.4639,31.5126,37871.0
2023-07-19 11:00:00,32.4,32.4,32.35,32.36,10149.0,31.5126,31.5126,31.4639,31.4737,10149.0
2023-07-19 11:05:00,32.36,32.36,32.32,32.34,22489.0,31.4737,31.4737,31.4347,31.4542,22489.0
2023-07-19 11:10:00,32.34,32.4,32.34,32.39,28370.0,31.4542,31.5126,31.4542,31.5028,28370.0
2023-07-19 11:15:00,32.39,32.41,32.38,32.39,13904.0,31.5028,31.5223,31.4931,31.5028,13904.0
2023-07-19 11:20:00,32.39,32.42,32.38,32.38,11607.0,31.5028,31.532,31.4931,31.4931,11607.0
2023-07-19 11:25:00,32.38,32.48,32.38,32.48,15414.0,31.4931,31.5904,31.4931,31.5904,15414.0
2023-07-19 11:30:00,32.48,32.5,32.44,32.44,17162.0,31.5904,31.6098,31.5515,31.5515,17162.0
2023-07-19 11:35:00,32.43,32.43,32.31,32.32,12469.0,31.5417,31.5417,31.425,31.4347,12469.0
2023-07-19 11:40:00,32.32,32.35,32.3,32.31,25055.0,31.4347,31.4639,31.4153,31.425,25055.0
2023-07-19 11:45:00,32.31,32.35,32.31,32.35,11537.0,31.425,31.4639,31.425,31.4639,11537.0
2023-07-19 11:50:00,32.35,32.37,32.35,32.36,8208.0,31.4639,31.4834,31.4639,31.4737,8208.0
2023-07-19 11:55:00,32.36,32.36,32.32,32.32,10043.0,31.4737,31.4737,31.4347,31.4347,10043.0
2023-07-19 12:00:00,32.33,32.33,32.27,32.27,9314.0,31.4445,31.4445,31.3861,31.3861,9314.0
2023-07-19 12:05:00,32.28,32.3,32.24,32.26,13503.0,31.3958,31.4153,31.3569,31.3764,13503.0
2023-07-19 12:10:00,32.25,32.26,32.23,32.26,10860.0,31.3667,31.3764,31.3472,31.3764,10860.0
2023-07-19 12:15:00,32.27,32.29,32.25,32.26,14244.0,31.3861,31.4056,31.3667,31.3764,14244.0
2023-07-19 12:20:00,32.25,32.28,32.24,32.28,11350.0,31.3667,31.3958,31.3569,31.3958,11350.0
2023-07-19 12:25:00,32.27,32.28,32.25,32.27,11950.0,31.3861,31.3958,31.3667,31.3861,11950.0
2023-07-19 12:30:00,32.27,32.28,32.24,32.24,9416.0,31.3861,31.3958,31.3569,31.3569,9416.0
2023-07-19 12:35:00,32.24,32.26,32.24,32.26,6106.0,31.3569,31.3764,31.3569,31.3764,6106.0
2023-07-19 12:40:00,32.25,32.3,32.25,32.27,26592.0,31.3667,31.4153,31.3667,31.3861,26592.0
2023-07-19 12:45:00,32.27,32.3,32.27,32.29,10050.0,31.3861,31.4153,31.3861,31.4056,10050.0
2023-07-19 12:50:00,32.28,32.28,32.28,32.28,6637.0,31.3958,31.3958,31.3958,31.3958,6637.0
2023-07-19 12:55:00,32.28,32.34,32.28,32.31,15516.0,31.3958,31.4542,31.3958,31.425,15516.0
2023-07-19 13:00:00,32.32,32.35,32.32,32.34,17441.0,31.4347,31.4639,31.4347,31.4542,17441.0
2023-07-19 13:05:00,32.35,32.38,32.34,32.38,14351.0,31.4639,31.4931,31.4542,31.4931,14351.0
2023-07-19 13:10:00,32.38,32.38,32.34,32.34,13671.0,31.4931,31.4931,31.4542,31.4542,13671.0
2023-07-19 13:15:00,32.33,32.35,32.33,32.35,8435.0,31.4445,31.4639,31.4445,31.4639,8435.0
2023-07-19 13:20:00,32.35,32.36,32.35,32.35,7855.0,31.4639,31.4737,31.4639,31.4639,7855.0
2023-07-19 13:25:00,32.35,32.37,32.34,32.37,9895.0,31.4639,31.4834,31.4542,31.4834,9895.0
2023-07-19 13:30:00,32.37,32.38,32.36,32.36,5229.0,31.4834,31.4931,31.4737,31.4737,5229.0
2023-07-19 13:35:00,32.35,32.36,32.35,32.35,4816.0,31.4639,31.4737,31.4639,31.4639,4816.0
2023-07-19 13:40:00,32.35,32.37,32.35,32.37,7156.0,31.4639,31.4834,31.4639,31.4834,7156.0
2023-07-19 13:45:00,32.38,32.38,32.37,32.38,6926.0,31.4931,31.4931,31.4834,31.4931,6926.0
2023-07-19 13:50:00,32.38,32.38,32.37,32.37,9832.0,31.4931,31.4931,31.4834,31.4834,9832.0
2023-07-19 13:55:00,32.36,32.36,32.35,32.35,13630.0,31.4737,31.4737,31.4639,31.4639,13630.0
2023-07-19 14:00:00,32.35,32.38,32.35,32.38,12577.0,31.4639,31.4931,31.4639,31.4931,12577.0
2023-07-19 14:05:00,32.38,32.38,32.34,32.34,9751.0,31.4931,31.4931,31.4542,31.4542,9751.0
2023-07-19 14:10:00,32.34,32.34,32.34,32.34,4427.0,31.4542,31.4542,31.4542,31.4542,4427.0
2023-07-19 14:15:00,32.33,32.33,32.32,32.33,9136.0,31.4445,31.4445,31.4347,31.4445,9136.0
2023-07-19 14:20:00,32.34,32.35,32.33,32.33,6838.0,31.4542,31.4639,31.4445,31.4445,6838.0
2023-07-19 14:25:00,32.34,32.35,32.34,32.35,6197.0,31.4542,31.4639,31.4542,31.4639,6197.0
2023-07-19 14:30:00,32.35,32.37,32.35,32.37,12925.0,31.4639,31.4834,31.4639,31.4834,12925.0
2023-07-19 14:35:00,32.37,32.39,32.37,32.37,21159.0,31.4834,31.5028,31.4834,31.4834,21159.0
2023-07-19 14:40:00,32.38,32.38,32.38,32.38,5265.0,31.4931,31.4931,31.4931,31.4931,5265.0
2023-07-19 14:45:00,32.38,32.4,32.38,32.4,9901.0,31.4931,31.5126,31.4931,31.5126,9901.0
2023-07-19 14:50:00,32.39,32.41,32.38,32.4,23600.0,31.5028,31.5223,31.4931,31.5126,23600.0
2023-07-19 14:55:00,32.4,32.4,32.38,32.38,2560.0,31.5126,31.5126,31.4931,31.4931,2560.0
2023-07-19 15:00:00,32.38,32.44,32.38,32.44,27592.0,31.4931,31.5515,31.4931,31.5515,27592.0
2023-07-19 15:05:00,32.43,32.43,32.41,32.42,13174.0,31.5417,31.5417,31.5223,31.532,13174.0
2023-07-19 15:10:00,32.41,32.43,32.41,32.42,20166.0,31.5223,31.5417,31.5223,31.532,20166.0
2023-07-19 15:15:00,32.43,32.44,32.42,32.42,6540.0,31.5417,31.5515,31.532,31.532,6540.0
2023-07-19 15:20:00,32.41,32.42,32.41,32.42,7964.0,31.5223,31.532,31.5223,31.532,7964.0
2023-07-19 15:25:00,32.41,32.43,32.41,32.42,7814.0,31.5223,31.5417,31.5223,31.532,7814.0
2023-07-19 15:30:00,32.42,32.42,32.41,32.41,5330.0,31.532,31.532,31.5223,31.5223,5330.0
2023-07-19 15:35:00,32.4,32.41,32.39,32.41,17879.0,31.5126,31.5223,31.5028,31.5223,17879.0
2023-07-19 15:40:00,32.41,32.44,32.41,32.43,35899.0,31.5223,31.5515,31.5223,31.5417,35899.0
2023-07-19 15:45:00,32.44,32.44,32.38,32.4,57193.0,31.5515,31.5515,31.4931,31.5126,57193.0
2023-07-19 15:50:00,32.4,32.41,32.4,32.4,23155.0,31.5126,31.5223,31.5126,31.5126,23155.0
2023-07-19 15:55:00,32.4,32.4,32.35,32.36,134837.0,31.5126,31.5126,31.4639,31.4737,134837.0
2023-07-20 09:30:00,32.08,32.21,32.0,32.05,178403.0,31.2013,31.3278,31.1235,31.1721,178403.0
2023-07-20 09:35:00,32.04,32.07,31.94,31.94,47217.0,31.1624,31.1916,31.0652,31.0652,47217.0
2023-07-20 09:40:00,31.93,32.02,31.89,32.0,36735.0,31.0554,31.143,31.0165,31.1235,36735.0
2023-07-20 09:45:00,31.99,32.08,31.99,32.05,26283.0,31.1138,31.2013,31.1138,31.1721,26283.0
2023-07-20 09:50:00,32.05,32.09,31.98,32.07,24160.0,31.1721,31.211,31.1041,31.1916,24160.0
2023-07-20 09:55:00,32.08,32.13,32.05,32.07,28110.0,31.2013,31.25,31.1721,31.1916,28110.0
2023-07-20 10:00:00,32.07,32.09,32.01,32.02,30294.0,31.1916,31.211,31.1332,31.143,30294.0
2023-07-20 10:05:00,32.02,32.03,31.91,31.92,28144.0,31.143,31.1527,31.036,31.0457,28144.0
2023-07-20 10:10:00,31.92,31.93,31.81,31.88,82322.0,31.0457,31.0554,30.9387,31.0068,82322.0
2023-07-20 10:15:00,31.88,31.98,31.86,31.97,37404.0,31.0068,31.1041,30.9873,31.0943,37404.0
2023-07-20 10:20:00,31.99,32.0,31.91,31.95,14922.0,31.1138,31.1235,31.036,31.0749,14922.0
2023-07-20 10:25:00,31.95,31.96,31.82,31.83,40725.0,31.0749,31.0846,30.9484,30.9582,40725.0
2023-07-20 10:30:00,31.84,31.84,31.73,31.73,84063.0,30.9679,30.9679,30.8609,30.8609,84063.0
2023-07-20 10:35:00,31.72,31.76,31.65,31.66,63691.0,30.8512,30.8901,30.7831,30.7928,63691.0
2023-07-20 10:40:00,31.66,31.7,31.61,31.63,81468.0,30.7928,30.8317,30.7442,30.7636,81468.0
2023-07-20 10:45:00,31.63,31.65,31.58,31.65,71555.0,30.7636,30.7831,30.715,30.7831,71555.0
2023-07-20 10:50:00,31.65,31.68,31.63,31.64,55465.0,30.7831,30.8123,30.7636,30.7734,55465.0
2023-07-20 10:55:00,31.63,31.69,31.63,31.69,44685.0,30.7636,30.822,30.7636,30.822,44685.0
2023-07-20 11:00:00,31.69,31.72,31.68,31.7,44614.0,30.822,30.8512,30.8123,30.8317,44614.0
2023-07-20 11:05:00,31.71,31.71,31.68,31.68,20374.0,30.8415,30.8415,30.8123,30.8123,20374.0
2023-07-20 11:10:00,31.69,31.7,31.64,31.64,27209.0,30.822,30.8317,30.7734,30.7734,27209.0
2023-07-20 11:15:00,31.64,31.66,31.61,31.61,14770.0,30.7734,30.7928,30.7442,30.7442,14770.0
2023-07-20 11:20:00,31.62,31.67,31.61,31.67,36304.0,30.7539,30.8026,30.7442,30.8026,36304.0
2023-07-20 11:25:00,31.68,31.7,31.65,31.65,20983.0,30.8123,30.8317,30.7831,30.7831,20983.0
2023-07-20 11:30:00,31.65,31.68,31.62,31.65,16007.0,30.7831,30.8123,30.7539,30.7831,16007.0
2023-07-20 11:35:00,31.66,31.67,31.62,31.62,33069.0,30.7928,30.8026,30.7539,30.7539,33069.0
2023-07-20 11:40:00,31.63,31.63,31.57,31.58,31150.0,30.7636,30.7636,30.7053,30.715,31150.0
2023-07-20 11:45:00,31.59,31.59,31.53,31.53,21649.0,30.7247,30.7247,30.6664,30.6664,21649.0
2023-07-20 11:50:00,31.53,31.58,31.52,31.55,30235.0,30.6664,30.715,30.6567,30.6858,30235.0
2023-07-20 11:55:00,31.55,31.57,31.5,31.5,47008.0,30.6858,30.7053,30.6372,30.6372,47008.0
2023-07-20 12:00:00,31.49,31.52,31.47,31.47,81543.0,30.6275,30.6567,30.608,30.608,81543.0
2023-07-20 12:05:00,31.46,31.52,31.45,31.5,32506.0,30.5983,30.6567,30.5886,30.6372,32506.0
2023-07-20 12:10:00,31.51,31.52,31.45,31.45,37208.0,30.6469,30.6567,30.5886,30.5886,37208.0
2023-07-20 12:15:00,31.46,31.5,31.46,31.48,24828.0,30.5983,30.6372,30.5983,30.6178,24828.0
2023-07-20 12:20:00,31.48,31.48,31.43,31.43,16904.0,30.6178,30.6178,30.5691,30.5691,16904.0
2023-07-20 12:25:00,31.43,31.5,31.43,31.49,32596.0,30.5691,30.6372,30.5691,30.6275,32596.0
2023-07-20 12:30:00,31.51,31.55,31.5,31.51,22618.0,30.6469,30.6858,30.6372,30.6469,22618.0
2023-07-20 12:35:00,31.52,31.53,31.48,31.48,20497.0,30.6567,30.6664,30.6178,30.6178,20497.0
2023-07-20 12:40:00,31.48,31.48,31.47,31.47,18916.0,30.6178,30.6178,30.608,30.608,18916.0
2023-07-20 12:45:00,31.46,31.48,31.44,31.46,23135.0,30.5983,30.6178,30.5789,30.5983,23135.0
2023-07-20 12:50:00,31.47,31.48,31.47,31.48,14307.0,30.608,30.6178,30.608,30.6178,14307.0
2023-07-20 12:55:00,31.48,31.52,31.46,31.52,12120.0,30.6178,30.6567,30.5983,30.6567,12120.0
2023-07-20 13:00:00,31.52,31.54,31.5,31.54,54313.0,30.6567,30.6761,30.6372,30.6761,54313.0
2023-07-20 13:05:00,31.54,31.56,31.51,31.51,16842.0,30.6761,30.6956,30.6469,30.6469,16842.0
2023-07-20 13:10:00,31.52,31.54,31.52,31.52,16693.0,30.6567,30.6761,30.6567,30.6567,16693.0
2023-07-20 13:15:00,31.53,31.56,31.53,31.55,18465.0,30.6664,30.6956,30.6664,30.6858,18465.0
2023-07-20 13:20:00,31.54,31.56,31.54,31.54,20717.0,30.6761,30.6956,30.6761,30.6761,20717.0
2023-07-20 13:25:00,31.54,31.56,31.54,31.56,10420.0,30.6761,30.6956,30.6761,30.6956,10420.0
2023-07-20 13:30:00,31.57,31.6,31.57,31.57,26827.0,30.7053,30.7345,30.7053,30.7053,26827.0
2023-07-20 13:35:00,31.57,31.59,31.56,31.56,21885.0,30.7053,30.7247,30.6956,30.6956,21885.0
2023-07-20 13:40:00,31.55,31.59,31.55,31.57,12629.0,30.6858,30.7247,30.6858,30.7053,12629.0
2023-07-20 13:45:00,31.57,31.58,31.55,31.56,39357.0,30.7053,30.715,30.6858,30.6956,39357.0
2023-07-20 13:50:00,31.57,31.59,31.57,31.57,16855.0,30.7053,30.7247,30.7053,30.7053,16855.0
2023-07-20 13:55:00,31.56,31.59,31.56,31.57,38941.0,30.6956,30.7247,30.6956,30.7053,38941.0
2023-07-20 14:00:00,31.57,31.6,31.56,31.56,21920.0,30.7053,30.7345,30.6956,30.6956,21920.0
2023-07-20 14:05:00,31.56,31.57,31.54,31.57,13117.0,30.6956,30.7053,30.6761,30.7053,13117.0
2023-07-20 14:10:00,31.56,31.56,31.52,31.52,13904.0,30.6956,30.6956,30.6567,30.6567,13904.0
2023-07-20 14:15:00,31.52,31.53,31.51,31.52,18499.0,30.6567,30.6664,30.6469,30.6567,18499.0
2023-07-20 14:20:00,31.51,31.55,31.51,31.53,15662.0,30.6469,30.6858,30.6469,30.6664,15662.0
2023-07-20 14:25:00,31.52,31.53,31.5,31.5,17264.0,30.6567,30.6664,30.6372,30.6372,17264.0
2023-07-20 14:30:00,31.5,31.54,31.49,31.52,28901.0,30.6372,30.6761,30.6275,30.6567,28901.0
2023-07-20 14:35:00,31.52,31.55,31.52,31.55,43854.0,30.6567,30.6858,30.6567,30.6858,43854.0
2023-07-20 14:40:00,31.55,31.57,31.54,31.55,19531.0,30.6858,30.7053,30.6761,30.6858,19531.0
2023-07-20 14:45:00,31.56,31.56,31.52,31.53,32028.0,30.6956,30.6956,30.6567,30.6664,32028.0
2023-07-20 14:50:00,31.54,31.57,31.54,31.56,22387.0,30.6761,30.7053,30.6761,30.6956,22387.0
2023-07-20 14:55:00,31.56,31.56,31.53,31.53,19623.0,30.6956,30.6956,30.6664,30.6664,19623.0
2023-07-20 15:00:00,31.53,31.53,31.5,31.5,23019.0,30.6664,30.6664,30.6372,30.6372,23019.0
2023-07-20 15:05:00,31.51,31.55,31.51,31.55,27546.0,30.6469,30.6858,30.6469,30.6858,27546.0
2023-07-20 15:10:00,31.55,31.57,31.55,31.57,25083.0,30.6858,30.7053,30.6858,30.7053,25083.0
2023-07-20 15:15:00,31.56,31.59,31.55,31.59,46873.0,30.6956,30.7247,30.6858,30.7247,46873.0
2023-07-20 15:20:00,31.6,31.61,31.57,31.61,42996.0,30.7345,30.7442,30.7053,30.7442,42996.0
2023-07-20 15:25:00,31.6,31.6,31.52,31.53,32130.0,30.7345,30.7345,30.6567,30.6664,32130.0
2023-07-20 15:30:00,31.54,31.55,31.5,31.51,35854.0,30.6761,30.6858,30.6372,30.6469,35854.0
2023-07-20 15:35:00,31.51,31.52,31.48,31.5,25482.0,30.6469,30.6567,30.6178,30.6372,25482.0
2023-07-20 15:40:00,31.5,31.54,31.48,31.54,39851.0,30.6372,30.6761,30.6178,30.6761,39851.0
2023-07-20 15:45:00,31.53,31.54,31.51,31.54,42121.0,30.6664,30.6761,30.6469,30.6761,42121.0
2023-07-20 15:50:00,31.52,31.52,31.46,31.46,81883.0,30.6567,30.6567,30.5983,30.5983,81883.0
2023-07-20 15:55:00,31.46,31.46,31.36,31.37,408762.0,30.5983,30.5983,30.501,30.5108,408762.0
2023-07-21 09:30:00,31.19,31.38,31.05,31.38,262707.0,30.3357,30.5205,30.1995,30.5205,262707.0
2023-07-21 09:35:00,31.39,31.48,31.37,31.44,76161.0,30.5302,30.6178,30.5108,30.5789,76161.0
2023-07-21 09:40:00,31.44,31.52,31.41,31.45,55270.0,30.5789,30.6567,30.5497,30.5886,55270.0
2023-07-21 09:45:00,31.44,31.44,31.28,31.3,94587.0,30.5789,30.5789,30.4232,30.4427,94587.0
2023-07-21 09:50:00,31.3,31.38,31.28,31.3,44084.0,30.4427,30.5205,30.4232,30.4427,44084.0
2023-07-21 09:55:00,31.32,31.41,31.29,31.38,29730.0,30.4621,30.5497,30.433,30.5205,29730.0
2023-07-21 10:00:00,31.37,31.38,31.29,31.3,34252.0,30.5108,30.5205,30.433,30.4427,34252.0
2023-07-21 10:05:00,31.29,31.34,31.27,31.28,37861.0,30.433,30.4816,30.4135,30.4232,37861.0
2023-07-21 10:10:00,31.28,31.33,31.26,31.33,50864.0,30.4232,30.4719,30.4038,30.4719,50864.0
2023-07-21 10:15:00,31.33,31.37,31.29,31.31,34275.0,30.4719,30.5108,30.433,30.4524,34275.0
2023-07-21 10:20:00,31.31,31.33,31.25,31.28,56005.0,30.4524,30.4719,30.3941,30.4232,56005.0
2023-07-21 10:25:00,31.3,31.39,31.3,31.39,27189.0,30.4427,30.5302,30.4427,30.5302,27189.0
2023-07-21 10:30:00,31.4,31.49,31.38,31.48,41953.0,30.5399,30.6275,30.5205,30.6178,41953.0
2023-07-21 10:35:00,31.47,31.55,31.46,31.54,62406.0,30.608,30.6858,30.5983,30.6761,62406.0
2023-07-21 10:40:00,31.54,31.56,31.48,31.48,44197.0,30.6761,30.6956,30.6178,30.6178,44197.0
2023-07-21 10:45:00,31.48,31.48,31.43,31.46,9704.0,30.6178,30.6178,30.5691,30.5983,9704.0
2023-07-21 10:50:00,31.45,31.45,31.43,31.44,10968.0,30.5886,30.5886,30.5691,30.5789,10968.0
2023-07-21 10:55:00,31.45,31.45,31.39,31.4,17452.0,30.5886,30.5886,30.5302,30.5399,17452.0
2023-07-21 11:00:00,31.39,31.4,31.32,31.32,26023.0,30.5302,30.5399,30.4621,30.4621,26023.0
2023-07-21 11:05:00,31.32,31.42,31.32,31.39,24453.0,30.4621,30.5594,30.4621,30.5302,24453.0
2023-07-21 11:10:00,31.4,31.47,31.4,31.47,31696.0,30.5399,30.608,30.5399,30.608,31696.0
2023-07-21 11:15:00,31.47,31.52,31.47,31.49,20279.0,30.608,30.6567,30.608,30.6275,20279.0
2023-07-21 11:20:00,31.5,31.52,31.48,31.48,6791.0,30.6372,30.6567,30.6178,30.6178,6791.0
2023-07-21 11:25:00,31.47,31.52,31.47,31.52,7975.0,30.608,30.6567,30.608,30.6567,7975.0
2023-07-21 11:30:00,31.52,31.53,31.49,31.51,14671.0,30.6567,30.6664,30.6275,30.6469,14671.0
2023-07-21 11:35:00,31.5,31.54,31.5,31.54,10676.0,30.6372,30.6761,30.6372,30.6761,10676.0
2023-07-21 11:40:00,31.54,31.54,31.49,31.49,10292.0,30.6761,30.6761,30.6275,30.6275,10292.0
2023-07-21 11:45:00,31.49,31.5,31.47,31.48,11387.0,30.6275,30.6372,30.608,30.6178,11387.0
2023-07-21 11:50:00,31.48,31.48,31.45,31.47,58003.0,30.6178,30.6178,30.5886,30.608,58003.0
2023-07-21 11:55:00,31.47,31.49,31.45,31.45,13626.0,30.608,30.6275,30.5886,30.5886,13626.0
2023-07-21 12:00:00,31.45,31.46,31.41,31.42,13036.0,30.5886,30.5983,30.5497,30.5594,13036.0
2023-07-21 12:05:00,31.42,31.42,31.4,31.41,13641.0,30.5594,30.5594,30.5399,30.5497,13641.0
2023-07-21 12:10:00,31.41,31.42,31.37,31.39,30258.0,30.5497,30.5594,30.5108,30.5302,30258.0
2023-07-21 12:15:00,31.39,31.41,31.38,31.4,26674.0,30.5302,30.5497,30.5205,30.5399,26674.0
2023-07-21 12:20:00,31.41,31.45,31.41,31.44,10712.0,30.5497,30.5886,30.5497,30.5789,10712.0
2023-07-21 12:25:00,31.44,31.45,31.42,31.43,18860.0,30.5789,30.5886,30.5594,30.5691,18860.0
2023-07-21 12:30:00,31.44,31.44,31.4,31.41,22281.0,30.5789,30.5789,30.5399,30.5497,22281.0
2023-07-21 12:35:00,31.4,31.44,31.4,31.44,16739.0,30.5399,30.5789,30.5399,30.5789,16739.0
2023-07-21 12:40:00,31.44,31.45,31.41,31.41,18242.0,30.5789,30.5886,30.5497,30.5497,18242.0
2023-07-21 12:45:00,31.41,31.42,31.39,31.4,21313.0,30.5497,30.5594,30.5302,30.5399,21313.0
2023-07-21 12:50:00,31.41,31.44,31.39,31.43,10151.0,30.5497,30.5789,30.5302,30.5691,10151.0
2023-07-21 12:55:00,31.43,31.43,31.42,31.43,12374.0,30.5691,30.5691,30.5594,30.5691,12374.0
2023-07-21 13:00:00,31.43,31.45,31.43,31.44,10939.0,30.5691,30.5886,30.5691,30.5789,10939.0
2023-07-21 13:05:00,31.45,31.47,31.45,31.45,21700.0,30.5886,30.608,30.5886,30.5886,21700.0
2023-07-21 13:10:00,31.46,31.47,31.44,31.45,9801.0,30.5983,30.608,30.5789,30.5886,9801.0
2023-07-21 13:15:00,31.45,31.47,31.45,31.47,10653.0,30.5886,30.608,30.5886,30.608,10653.0
2023-07-21 13:20:00,31.48,31.48,31.46,31.46,7383.0,30.6178,30.6178,30.5983,30.5983,7383.0
2023-07-21 13:25:00,31.46,31.48,31.45,31.46,13542.0,30.5983,30.6178,30.5886,30.5983,13542.0
2023-07-21 13:30:00,31.45,31.45,31.44,31.44,19929.0,30.5886,30.5886,30.5789,30.5789,19929.0
2023-07-21 13:35:00,31.43,31.46,31.43,31.46,40628.0,30.5691,30.5983,30.5691,30.5983,40628.0
2023-07-21 13:40:00,31.46,31.46,31.44,31.46,16085.0,30.5983,30.5983,30.5789,30.5983,16085.0
2023-07-21 13:45:00,31.47,31.47,31.44,31.45,7840.0,30.608,30.608,30.5789,30.5886,7840.0
2023-07-21 13:50:00,31.45,31.46,31.45,31.46,4558.0,30.5886,30.5983,30.5886,30.5983,4558.0
2023-07-21 13:55:00,31.45,31.45,31.42,31.43,7742.0,30.5886,30.5886,30.5594,30.5691,7742.0
2023-07-21 14:00:00,31.43,31.47,31.43,31.47,12662.0,30.5691,30.608,30.5691,30.608,12662.0
2023-07-21 14:05:00,31.47,31.48,31.45,31.45,14200.0,30.608,30.6178,30.5886,30.5886,14200.0
2023-07-21 14:10:00,31.45,31.47,31.42,31.42,4661.0,30.5886,30.608,30.5594,30.5594,4661.0
2023-07-21 14:15:00,31.43,31.45,31.43,31.43,11968.0,30.5691,30.5886,30.5691,30.5691,11968.0
2023-07-21 14:20:00,31.44,31.44,31.43,31.43,10786.0,30.5789,30.5789,30.5691,30.5691,10786.0
2023-07-21 14:25:00,31.44,31.44,31.43,31.43,9468.0,30.5789,30.5789,30.5691,30.5691,9468.0
2023-07-21 14:30:00,31.44,31.44,31.42,31.42,8663.0,30.5789,30.5789,30.5594,30.5594,8663.0
2023-07-21 14:35:00,31.41,31.43,31.41,31.43,8281.0,30.5497,30.5691,30.5497,30.5691,8281.0
2023-07-21 14:40:00,31.43,31.44,31.43,31.44,17857.0,30.5691,30.5789,30.5691,30.5789,17857.0
2023-07-21 14:45:00,31.44,31.44,31.44,31.44,9617.0,30.5789,30.5789,30.5789,30.5789,9617.0
2023-07-21 14:50:00,31.43,31.44,31.43,31.44,13128.0,30.5691,30.5789,30.5691,30.5789,13128.0
2023-07-21 14:55:00,31.45,31.45,31.44,31.44,8204.0,30.5886,30.5886,30.5789,30.5789,8204.0
2023-07-21 15:00:00,31.42,31.42,31.39,31.4,36369.0,30.5594,30.5594,30.5302,30.5399,36369.0
2023-07-21 15:05:00,31.4,31.4,31.37,31.37,7281.0,30.5399,30.5399,30.5108,30.5108,7281.0
2023-07-21 15:10:00,31.38,31.39,31.38,31.39,11662.0,30.5205,30.5302,30.5205,30.5302,11662.0
2023-07-21 15:15:00,31.39,31.41,31.38,31.41,20484.0,30.5302,30.5497,30.5205,30.5497,20484.0
2023-07-21 15:20:00,31.41,31.44,31.41,31.44,8496.0,30.5497,30.5789,30.5497,30.5789,8496.0
2023-07-21 15:25:00,31.45,31.45,31.42,31.42,15096.0,30.5886,30.5886,30.5594,30.5594,15096.0
2023-07-21 15:30:00,31.42,31.44,31.42,31.44,20542.0,30.5594,30.5789,30.5594,30.5789,20542.0
2023-07-21 15:35:00,31.44,31.47,31.44,31.46,26932.0,30.5789,30.608,30.5789,30.5983,26932.0
2023-07-21 15:40:00,31.45,31.46,31.45,31.45,32099.0,30.5886,30.5983,30.5886,30.5886,32099.0
2023-07-21 15:45:00,31.45,31.45,31.43,31.45,16989.0,30.5886,30.5886,30.5691,30.5886,16989.0
2023-07-21 15:50:00,31.45,31.49,31.44,31.48,27033.0,30.5886,30.6275,30.5789,30.6178,27033.0
2023-07-21 15:55:00,31.48,31.5,31.48,31.48,101186.0,30.6178,30.6372,30.6178,30.6178,101186.0
2023-07-24 09:30:00,31.46,31.47,31.3,31.31,138885.0,30.5983,30.608,30.4427,30.4524,138885.0
2023-07-24 09:35:00,31.31,31.37,31.29,31.33,30025.0,30.4524,30.5108,30.433,30.4719,30025.0
2023-07-24 09:40:00,31.34,31.49,31.32,31.49,39814.0,30.4816,30.6275,30.4621,30.6275,39814.0
2023-07-24 09:45:00,31.49,31.59,31.33,31.46,109882.0,30.6275,30.7247,30.4719,30.5983,109882.0
2023-07-24 09:50:00,31.46,31.47,31.26,31.27,44265.0,30.5983,30.608,30.4038,30.4135,44265.0
2023-07-24 09:55:00,31.27,31.29,31.24,31.27,39375.0,30.4135,30.433,30.3843,30.4135,39375.0
2023-07-24 10:00:00,31.27,31.36,31.25,31.36,22296.0,30.4135,30.501,30.3941,30.501,22296.0
2023-07-24 10:05:00,31.36,31.36,31.3,31.33,18719.0,30.501,30.501,30.4427,30.4719,18719.0
2023-07-24 10:10:00,31.34,31.39,31.32,31.33,15150.0,30.4816,30.5302,30.4621,30.4719,15150.0
2023-07-24 10:15:00,31.33,31.33,31.27,31.3,12794.0,30.4719,30.4719,30.4135,30.4427,12794.0
2023-07-24 10:20:00,31.3,31.32,31.22,31.23,22377.0,30.4427,30.4621,30.3649,30.3746,22377.0
2023-07-24 10:25:00,31.23,31.23,31.09,31.1,47384.0,30.3746,30.3746,30.2384,30.2482,47384.0
2023-07-24 10:30:00,31.09,31.11,31.02,31.11,39110.0,30.2384,30.2579,30.1704,30.2579,39110.0
2023-07-24 10:35:00,31.1,31.19,31.1,31.19,25836.0,30.2482,30.3357,30.2482,30.3357,25836.0
2023-07-24 10:40:00,31.19,31.22,31.17,31.2,22655.0,30.3357,30.3649,30.3162,30.3454,22655.0
2023-07-24 10:45:00,31.2,31.3,31.2,31.3,18202.0,30.3454,30.4427,30.3454,30.4427,18202.0
2023-07-24 10:50:00,31.31,31.34,31.23,31.25,40942.0,30.4524,30.4816,30.3746,30.3941,40942.0
2023-07-24 10:55:00,31.25,31.26,31.21,31.23,18753.0,30.3941,30.4038,30.3552,30.3746,18753.0
2023-07-24 11:00:00,31.23,31.26,31.18,31.22,16626.0,30.3746,30.4038,30.326,30.3649,16626.0
2023-07-24 11:05:00,31.22,31.24,31.2,31.23,9644.0,30.3649,30.3843,30.3454,30.3746,9644.0
2023-07-24 11:10:00,31.23,31.29,31.23,31.27,23457.0,30.3746,30.433,30.3746,30.4135,23457.0
2023-07-24 11:15:00,31.28,31.31,31.28,31.3,14063.0,30.4232,30.4524,30.4232,30.4427,14063.0
2023-07-24 11:20:00,31.3,31.31,31.25,31.26,13972.0,30.4427,30.4524,30.3941,30.4038,13972.0
2023-07-24 11:25:00,31.26,31.26,31.23,31.26,8364.0,30.4038,30.4038,30.3746,30.4038,8364.0
2023-07-24 11:30:00,31.26,31.32,31.26,31.31,10152.0,30.4038,30.4621,30.4038,30.4524,10152.0
2023-07-24 11:35:00,31.3,31.32,31.29,31.31,16128.0,30.4427,30.4621,30.433,30.4524,16128.0
2023-07-24 11:40:00,31.31,31.31,31.27,31.28,9793.0,30.4524,30.4524,30.4135,30.4232,9793.0
2023-07-24 11:45:00,31.27,31.31,31.26,31.31,7820.0,30.4135,30.4524,30.4038,30.4524,7820.0
2023-07-24 11:50:00,31.31,31.32,31.3,31.3,11506.0,30.4524,30.4621,30.4427,30.4427,11506.0
2023-07-24 11:55:00,31.29,31.32,31.29,31.31,18901.0,30.433,30.4621,30.433,30.4524,18901.0
2023-07-24 12:00:00,31.31,31.31,31.28,31.3,10375.0,30.4524,30.4524,30.4232,30.4427,10375.0
2023-07-24 12:05:00,31.29,31.29,31.26,31.27,8981.0,30.433,30.433,30.4038,30.4135,8981.0
2023-07-24 12:10:00,31.26,31.28,31.26,31.27,5596.0,30.4038,30.4232,30.4038,30.4135,5596.0
2023-07-24 12:15:00,31.28,31.29,31.25,31.25,13353.0,30.4232,30.433,30.3941,30.3941,13353.0
2023-07-24 12:20:00,31.25,31.26,31.23,31.25,9488.0,30.3941,30.4038,30.3746,30.3941,9488.0
2023-07-24 12:25:00,31.24,31.27,31.24,31.26,9068.0,30.3843,30.4135,30.3843,30.4038,9068.0
2023-07-24 12:30:00,31.25,31.29,31.25,31.26,18066.0,30.3941,30.433,30.3941,30.4038,18066.0
2023-07-24 12:35:00,31.26,31.28,31.26,31.28,8066.0,30.4038,30.4232,30.4038,30.4232,8066.0
2023-07-24 12:40:00,31.29,31.29,31.26,31.27,3041.0,30.433,30.433,30.4038,30.4135,3041.0
2023-07-24 12:45:00,31.28,31.31,31.26,31.26,12329.0,30.4232,30.4524,30.4038,30.4038,12329.0
2023-07-24 12:50:00,31.26,31.27,31.26,31.26,6800.0,30.4038,30.4135,30.4038,30.4038,6800.0
2023-07-24 12:55:00,31.25,31.27,31.25,31.25,6971.0,30.3941,30.4135,30.3941,30.3941,6971.0
2023-07-24 13:00:00,31.25,31.25,31.23,31.24,3805.0,30.3941,30.3941,30.3746,30.3843,3805.0
2023-07-24 13:05:00,31.25,31.26,31.25,31.26,5977.0,30.3941,30.4038,30.3941,30.4038,5977.0
2023-07-24 13:10:00,31.27,31.28,31.27,31.28,8198.0,30.4135,30.4232,30.4135,30.4232,8198.0
2023-07-24 13:15:00,31.29,31.31,31.29,31.3,7165.0,30.433,30.4524,30.433,30.4427,7165.0
2023-07-24 13:20:00,31.31,31.31,31.3,31.3,11614.0,30.4524,30.4524,30.4427,30.4427,11614.0
2023-07-24 13:25:00,31.31,31.33,31.31,31.33,9244.0,30.4524,30.4719,30.4524,30.4719,9244.0
2023-07-24 13:30:00,31.33,31.33,31.32,31.33,10228.0,30.4719,30.4719,30.4621,30.4719,10228.0
2023-07-24 13:35:00,31.33,31.35,31.33,31.35,20587.0,30.4719,30.4913,30.4719,30.4913,20587.0
2023-07-24 13:40:00,31.35,31.37,31.34,31.35,17565.0,30.4913,30.5108,30.4816,30.4913,17565.0
2023-07-24 13:45:00,31.36,31.38,31.36,31.36,11580.0,30.501,30.5205,30.501,30.501,11580.0
2023-07-24 13:50:00,31.37,31.37,31.36,31.37,5011.0,30.5108,30.5108,30.501,30.5108,5011.0
2023-07-24 13:55:00,31.38,31.39,31.38,31.39,11102.0,30.5205,30.5302,30.5205,30.5302,11102.0
2023-07-24 14:00:00,31.39,31.39,31.38,31.38,23104.0,30.5302,30.5302,30.5205,30.5205,23104.0
2023-07-24 14:05:00,31.38,31.39,31.38,31.39,5674.0,30.5205,30.5302,30.5205,30.5302,5674.0
2023-07-24 14:10:00,31.39,31.39,31.34,31.35,44058.0,30.5302,30.5302,30.4816,30.4913,44058.0
2023-07-24 14:15:00,31.36,31.36,31.35,31.35,5126.0,30.501,30.501,30.4913,30.4913,5126.0
2023-07-24 14:20:00,31.35,31.38,31.35,31.38,18315.0,30.4913,30.5205,30.4913,30.5205,18315.0
2023-07-24 14:25:00,31.38,31.38,31.36,31.36,7533.0,30.5205,30.5205,30.501,30.501,7533.0
2023-07-24 14:30:00,31.36,31.38,31.36,31.36,3276.0,30.501,30.5205,30.501,30.501,3276.0
2023-07-24 14:35:00,31.37,31.38,31.37,31.38,3911.0,30.5108,30.5205,30.5108,30.5205,3911.0
2023-07-24 14:40:00,31.38,31.38,31.36,31.36,6650.0,30.5205,30.5205,30.501,30.501,6650.0
2023-07-24 14:45:00,31.36,31.36,31.29,31.29,37615.0,30.501,30.501,30.433,30.433,37615.0
2023-07-24 14:50:00,31.29,31.29,31.27,31.28,11000.0,30.433,30.433,30.4135,30.4232,11000.0
2023-07-24 14:55:00,31.28,31.29,31.28,31.29,3543.0,30.4232,30.433,30.4232,30.433,3543.0
2023-07-24 15:00:00,31.28,31.28,31.27,31.27,9552.0,30.4232,30.4232,30.4135,30.4135,9552.0
2023-07-24 15:05:00,31.27,31.29,31.27,31.29,5683.0,30.4135,30.433,30.4135,30.433,5683.0
2023-07-24 15:10:00,31.29,31.29,31.27,31.27,22173.0,30.433,30.433,30.4135,30.4135,22173.0
2023-07-24 15:15:00,31.28,31.3,31.28,31.3,4980.0,30.4232,30.4427,30.4232,30.4427,4980.0
2023-07-24 15:20:00,31.3,31.3,31.3,31.3,6772.0,30.4427,30.4427,30.4427,30.4427,6772.0
2023-07-24 15:25:00,31.3,31.3,31.26,31.26,8844.0,30.4427,30.4427,30.4038,30.4038,8844.0
2023-07-24 15:30:00,31.27,31.29,31.27,31.29,27031.0,30.4135,30.433,30.4135,30.433,27031.0
2023-07-24 15:35:00,31.3,31.3,31.29,31.29,8606.0,30.4427,30.4427,30.433,30.433,8606.0
2023-07-24 15:40:00,31.28,31.29,31.28,31.29,9638.0,30.4232,30.433,30.4232,30.433,9638.0
2023-07-24 15:45:00,31.29,31.3,31.27,31.28,22640.0,30.433,30.4427,30.4135,30.4232,22640.0
2023-07-24 15:50:00,31.28,31.3,31.27,31.3,16624.0,30.4232,30.4427,30.4135,30.4427,16624.0
2023-07-24 15:55:00,31.3,31.34,31.3,31.31,142805.0,30.4427,30.4816,30.4427,30.4524,142805.0
2023-07-25 09:30:00,31.4,31.6,31.37,31.59,144315.0,30.5399,30.7345,30.5108,30.7247,144315.0
2023-07-25 09:35:00,31.59,31.61,31.5,31.54,179190.0,30.7247,30.7442,30.6372,30.6761,179190.0
2023-07-25 09:40:00,31.55,31.56,31.37,31.37,100863.0,30.6858,30.6956,30.5108,30.5108,100863.0
2023-07-25 09:45:00,31.37,31.42,31.35,31.39,62540.0,30.5108,30.5594,30.4913,30.5302,62540.0
2023-07-25 09:50:00,31.38,31.45,31.34,31.35,35466.0,30.5205,30.5886,30.4816,30.4913,35466.0
2023-07-25 09:55:00,31.38,31.46,31.38,31.46,32118.0,30.5205,30.5983,30.5205,30.5983,32118.0
2023-07-25 10:00:00,31.45,31.54,31.32,31.52,83793.0,30.5886,30.6761,30.4621,30.6567,83793.0
2023-07-25 10:05:00,31.53,31.55,31.5,31.53,19523.0,30.6664,30.6858,30.6372,30.6664,19523.0
2023-07-25 10:10:00,31.54,31.67,31.54,31.65,43532.0,30.6761,30.8026,30.6761,30.7831,43532.0
2023-07-25 10:15:00,31.65,31.73,31.63,31.66,96542.0,30.7831,30.8609,30.7636,30.7928,96542.0
2023-07-25 10:20:00,31.67,31.71,31.65,31.67,19758.0,30.8026,30.8415,30.7831,30.8026,19758.0
2023-07-25 10:25:00,31.68,31.68,31.6,31.64,26655.0,30.8123,30.8123,30.7345,30.7734,26655.0
2023-07-25 10:30:00,31.63,31.64,31.56,31.58,22407.0,30.7636,30.7734,30.6956,30.715,22407.0
2023-07-25 10:35:00,31.57,31.66,31.57,31.6,45719.0,30.7053,30.7928,30.7053,30.7345,45719.0
2023-07-25 10:40:00,31.59,31.6,31.57,31.59,8453.0,30.7247,30.7345,30.7053,30.7247,8453.0
2023-07-25 10:45:00,31.6,31.64,31.59,31.64,8076.0,30.7345,30.7734,30.7247,30.7734,8076.0
2023-07-25 10:50:00,31.64,31.65,31.63,31.63,12390.0,30.7734,30.7831,30.7636,30.7636,12390.0
2023-07-25 10:55:00,31.63,31.7,31.63,31.7,11295.0,30.7636,30.8317,30.7636,30.8317,11295.0
2023-07-25 11:00:00,31.71,31.75,31.7,31.75,26742.0,30.8415,30.8804,30.8317,30.8804,26742.0
2023-07-25 11:05:00,31.75,31.79,31.72,31.72,30806.0,30.8804,30.9193,30.8512,30.8512,30806.0
2023-07-25 11:10:00,31.72,31.72,31.64,31.66,21370.0,30.8512,30.8512,30.7734,30.7928,21370.0
2023-07-25 11:15:00,31.66,31.67,31.62,31.63,12447.0,30.7928,30.8026,30.7539,30.7636,12447.0
2023-07-25 11:20:00,31.62,31.63,31.62,31.63,10108.0,30.7539,30.7636,30.7539,30.7636,10108.0
2023-07-25 11:25:00,31.63,31.65,31.59,31.59,12871.0,30.7636,30.7831,30.7247,30.7247,12871.0
2023-07-25 11:30:00,31.59,31.63,31.59,31.63,12747.0,30.7247,30.7636,30.7247,30.7636,12747.0
2023-07-25 11:35:00,31.63,31.64,31.61,31.63,14710.0,30.7636,30.7734,30.7442,30.7636,14710.0
2023-07-25 11:40:00,31.62,31.62,31.59,31.6,11545.0,30.7539,30.7539,30.7247,30.7345,11545.0
2023-07-25 11:45:00,31.6,31.61,31.57,31.6,10266.0,30.7345,30.7442,30.7053,30.7345,10266.0
2023-07-25 11:50:00,31.58,31.6,31.58,31.6,8154.0,30.715,30.7345,30.715,30.7345,8154.0
2023-07-25 11:55:00,31.61,31.63,31.6,31.6,8898.0,30.7442,30.7636,30.7345,30.7345,8898.0
2023-07-25 12:00:00,31.6,31.6,31.56,31.59,13162.0,30.7345,30.7345,30.6956,30.7247,13162.0
2023-07-25 12:05:00,31.6,31.65,31.6,31.64,15345.0,30.7345,30.7831,30.7345,30.7734,15345.0
2023-07-25 12:10:00,31.64,31.67,31.64,31.66,11811.0,30.7734,30.8026,30.7734,30.7928,11811.0
2023-07-25 12:15:00,31.65,31.66,31.64,31.66,8228.0,30.7831,30.7928,30.7734,30.7928,8228.0
2023-07-25 12:20:00,31.66,31.66,31.62,31.63,13609.0,30.7928,30.7928,30.7539,30.7636,13609.0
2023-07-25 12:25:00,31.63,31.64,31.61,31.61,12617.0,30.7636,30.7734,30.7442,30.7442,12617.0
2023-07-25 12:30:00,31.61,31.65,31.61,31.64,9157.0,30.7442,30.7831,30.7442,30.7734,9157.0
2023-07-25 12:35:00,31.64,31.64,31.61,31.61,8338.0,30.7734,30.7734,30.7442,30.7442,8338.0
2023-07-25 12:40:00,31.62,31.64,31.62,31.64,14380.0,30.7539,30.7734,30.7539,30.7734,14380.0
2023-07-25 12:45:00,31.64,31.64,31.6,31.6,14748.0,30.7734,30.7734,30.7345,30.7345,14748.0
2023-07-25 12:50:00,31.6,31.63,31.6,31.62,4800.0,30.7345,30.7636,30.7345,30.7539,4800.0
2023-07-25 12:55:00,31.62,31.62,31.58,31.59,8381.0,30.7539,30.7539,30.715,30.7247,8381.0
2023-07-25 13:00:00,31.6,31.61,31.58,31.6,16562.0,30.7345,30.7442,30.715,30.7345,16562.0
2023-07-25 13:05:00,31.6,31.6,31.57,31.58,8003.0,30.7345,30.7345,30.7053,30.715,8003.0
2023-07-25 13:10:00,31.57,31.6,31.55,31.6,15953.0,30.7053,30.7345,30.6858,30.7345,15953.0
2023-07-25 13:15:00,31.6,31.6,31.57,31.57,9472.0,30.7345,30.7345,30.7053,30.7053,9472.0
2023-07-25 13:20:00,31.57,31.57,31.54,31.57,17477.0,30.7053,30.7053,30.6761,30.7053,17477.0
2023-07-25 13:25:00,31.57,31.61,31.57,31.6,14281.0,30.7053,30.7442,30.7053,30.7345,14281.0
2023-07-25 13:30:00,31.6,31.66,31.6,31.66,10662.0,30.7345,30.7928,30.7345,30.7928,10662.0
2023-07-25 13:35:00,31.67,31.68,31.66,31.68,5878.0,30.8026,30.8123,30.7928,30.8123,5878.0
2023-07-25 13:40:00,31.68,31.7,31.68,31.7,7501.0,30.8123,30.8317,30.8123,30.8317,7501.0
2023-07-25 13:45:00,31.7,31.71,31.69,31.69,10184.0,30.8317,30.8415,30.822,30.822,10184.0
2023-07-25 13:50:00,31.7,31.73,31.7,31.7,7896.0,30.8317,30.8609,30.8317,30.8317,7896.0
2023-07-25 13:55:00,31.7,31.7,31.68,31.7,15236.0,30.8317,30.8317,30.8123,30.8317,15236.0
2023-07-25 14:00:00,31.7,31.71,31.7,31.7,4175.0,30.8317,30.8415,30.8317,30.8317,4175.0
2023-07-25 14:05:00,31.71,31.73,31.71,31.73,11897.0,30.8415,30.8609,30.8415,30.8609,11897.0
2023-07-25 14:10:00,31.73,31.74,31.73,31.74,1775.0,30.8609,30.8706,30.8609,30.8706,1775.0
2023-07-25 14:15:00,31.73,31.78,31.73,31.78,7398.0,30.8609,30.9095,30.8609,30.9095,7398.0
2023-07-25 14:20:00,31.78,31.79,31.77,31.79,3164.0,30.9095,30.9193,30.8998,30.9193,3164.0
2023-07-25 14:25:00,31.79,31.8,31.79,31.8,15712.0,30.9193,30.929,30.9193,30.929,15712.0
2023-07-25 14:30:00,31.8,31.81,31.8,31.81,11779.0,30.929,30.9387,30.929,30.9387,11779.0
2023-07-25 14:35:00,31.81,31.83,31.81,31.82,34456.0,30.9387,30.9582,30.9387,30.9484,34456.0
2023-07-25 14:40:00,31.82,31.82,31.82,31.82,9888.0,30.9484,30.9484,30.9484,30.9484,9888.0
2023-07-25 14:45:00,31.83,31.84,31.82,31.84,9756.0,30.9582,30.9679,30.9484,30.9679,9756.0
2023-07-25 14:50:00,31.83,31.83,31.78,31.79,31769.0,30.9582,30.9582,30.9095,30.9193,31769.0
2023-07-25 14:55:00,31.79,31.81,31.77,31.81,8855.0,30.9193,30.9387,30.8998,30.9387,8855.0
2023-07-25 15:00:00,31.82,31.84,31.81,31.84,15153.0,30.9484,30.9679,30.9387,30.9679,15153.0
2023-07-25 15:05:00,31.83,31.86,31.83,31.86,18787.0,30.9582,30.9873,30.9582,30.9873,18787.0
2023-07-25 15:10:00,31.85,31.86,31.83,31.86,19095.0,30.9776,30.9873,30.9582,30.9873,19095.0
2023-07-25 15:15:00,31.85,31.86,31.85,31.85,9890.0,30.9776,30.9873,30.9776,30.9776,9890.0
2023-07-25 15:20:00,31.84,31.89,31.84,31.88,16209.0,30.9679,31.0165,30.9679,31.0068,16209.0
2023-07-25 15:25:00,31.88,31.88,31.84,31.84,14966.0,31.0068,31.0068,30.9679,30.9679,14966.0
2023-07-25 15:30:00,31.84,31.86,31.84,31.86,20490.0,30.9679,30.9873,30.9679,30.9873,20490.0
2023-07-25 15:35:00,31.85,31.86,31.82,31.82,33329.0,30.9776,30.9873,30.9484,30.9484,33329.0
2023-07-25 15:40:00,31.82,31.84,31.82,31.84,13052.0,30.9484,30.9679,30.9484,30.9679,13052.0
2023-07-25 15:45:00,31.83,31.83,31.78,31.8,41072.0,30.9582,30.9582,30.9095,30.929,41072.0
2023-07-25 15:50:00,31.8,31.82,31.8,31.8,37515.0,30.929,30.9484,30.929,30.929,37515.0
2023-07-25 15:55:00,31.8,31.8,31.75,31.76,128973.0,30.929,30.929,30.8804,30.8901,128973.0
2023-07-26 09:30:00,31.78,31.81,31.58,31.63,186063.0,30.9095,30.9387,30.715,30.7636,186063.0
2023-07-26 09:35:00,31.63,31.68,31.58,31.59,32675.0,30.7636,30.8123,30.715,30.7247,32675.0
2023-07-26 09:40:00,31.6,31.67,31.58,31.59,24524.0,30.7345,30.8026,30.715,30.7247,24524.0
2023-07-26 09:45:00,31.58,31.6,31.55,31.57,16699.0,30.715,30.7345,30.6858,30.7053,16699.0
2023-07-26 09:50:00,31.57,31.62,31.55,31.62,19914.0,30.7053,30.7539,30.6858,30.7539,19914.0
2023-07-26 09:55:00,31.63,31.63,31.57,31.61,13220.0,30.7636,30.7636,30.7053,30.7442,13220.0
2023-07-26 10:00:00,31.6,31.63,31.53,31.55,64495.0,30.7345,30.7636,30.6664,30.6858,64495.0
2023-07-26 10:05:00,31.56,31.62,31.56,31.57,18371.0,30.6956,30.7539,30.6956,30.7053,18371.0
2023-07-26 10:10:00,31.55,31.6,31.53,31.57,16503.0,30.6858,30.7345,30.6664,30.7053,16503.0
2023-07-26 10:15:00,31.55,31.55,31.46,31.46,22498.0,30.6858,30.6858,30.5983,30.5983,22498.0
2023-07-26 10:20:00,31.45,31.48,31.42,31.42,32119.0,30.5886,30.6178,30.5594,30.5594,32119.0
2023-07-26 10:25:00,31.42,31.48,31.39,31.48,11229.0,30.5594,30.6178,30.5302,30.6178,11229.0
2023-07-26 10:30:00,31.48,31.51,31.47,31.49,10039.0,30.6178,30.6469,30.608,30.6275,10039.0
2023-07-26 10:35:00,31.48,31.5,31.45,31.49,13266.0,30.6178,30.6372,30.5886,30.6275,13266.0
2023-07-26 10:40:00,31.5,31.54,31.5,31.52,14077.0,30.6372,30.6761,30.6372,30.6567,14077.0
2023-07-26 10:45:00,31.52,31.57,31.52,31.56,9471.0,30.6567,30.7053,30.6567,30.6956,9471.0
2023-07-26 10:50:00,31.56,31.58,31.53,31.54,13276.0,30.6956,30.715,30.6664,30.6761,13276.0
2023-07-26 10:55:00,31.54,31.54,31.49,31.51,9358.0,30.6761,30.6761,30.6275,30.6469,9358.0
2023-07-26 11:00:00,31.51,31.59,31.51,31.58,21454.0,30.6469,30.7247,30.6469,30.715,21454.0
2023-07-26 11:05:00,31.57,31.58,31.55,31.58,10491.0,30.7053,30.715,30.6858,30.715,10491.0
2023-07-26 11:10:00,31.59,31.67,31.58,31.65,19510.0,30.7247,30.8026,30.715,30.7831,19510.0
2023-07-26 11:15:00,31.66,31.73,31.66,31.7,19819.0,30.7928,30.8609,30.7928,30.8317,19819.0
2023-07-26 11:20:00,31.69,31.73,31.69,31.71,9174.0,30.822,30.8609,30.822,30.8415,9174.0
2023-07-26 11:25:00,31.71,31.76,31.71,31.72,16074.0,30.8415,30.8901,30.8415,30.8512,16074.0
2023-07-26 11:30:00,31.72,31.73,31.66,31.66,12505.0,30.8512,30.8609,30.7928,30.7928,12505.0
2023-07-26 11:35:00,31.66,31.71,31.66,31.7,18325.0,30.7928,30.8415,30.7928,30.8317,18325.0
2023-07-26 11:40:00,31.7,31.76,31.69,31.76,14091.0,30.8317,30.8901,30.822,30.8901,14091.0
2023-07-26 11:45:00,31.76,31.79,31.76,31.77,33855.0,30.8901,30.9193,30.8901,30.8998,33855.0
2023-07-26 11:50:00,31.77,31.79,31.73,31.75,51016.0,30.8998,30.9193,30.8609,30.8804,51016.0
2023-07-26 11:55:00,31.75,31.75,31.7,31.7,32217.0,30.8804,30.8804,30.8317,30.8317,32217.0
2023-07-26 12:00:00,31.7,31.7,31.69,31.69,6663.0,30.8317,30.8317,30.822,30.822,6663.0
2023-07-26 12:05:00,31.69,31.7,31.64,31.64,45459.0,30.822,30.8317,30.7734,30.7734,45459.0
2023-07-26 12:10:00,31.64,31.73,31.64,31.73,43998.0,30.7734,30.8609,30.7734,30.8609,43998.0
2023-07-26 12:15:00,31.72,31.72,31.66,31.68,7445.0,30.8512,30.8512,30.7928,30.8123,7445.0
2023-07-26 12:20:00,31.68,31.68,31.66,31.66,8370.0,30.8123,30.8123,30.7928,30.7928,8370.0
2023-07-26 12:25:00,31.65,31.66,31.64,31.64,15472.0,30.7831,30.7928,30.7734,30.7734,15472.0
2023-07-26 12:30:00,31.64,31.65,31.61,31.63,14648.0,30.7734,30.7831,30.7442,30.7636,14648.0
2023-07-26 12:35:00,31.63,31.63,31.61,31.61,13563.0,30.7636,30.7636,30.7442,30.7442,13563.0
2023-07-26 12:40:00,31.61,31.63,31.57,31.59,19364.0,30.7442,30.7636,30.7053,30.7247,19364.0
2023-07-26 12:45:00,31.59,31.61,31.58,31.6,16954.0,30.7247,30.7442,30.715,30.7345,16954.0
2023-07-26 12:50:00,31.59,31.59,31.57,31.58,18815.0,30.7247,30.7247,30.7053,30.715,18815.0
2023-07-26 12:55:00,31.59,31.59,31.55,31.57,14116.0,30.7247,30.7247,30.6858,30.7053,14116.0
2023-07-26 13:00:00,31.57,31.57,31.55,31.55,20207.0,30.7053,30.7053,30.6858,30.6858,20207.0
2023-07-26 13:05:00,31.55,31.55,31.53,31.53,20431.0,30.6858,30.6858,30.6664,30.6664,20431.0
2023-07-26 13:10:00,31.54,31.54,31.5,31.51,35751.0,30.6761,30.6761,30.6372,30.6469,35751.0
2023-07-26 13:15:00,31.51,31.52,31.51,31.52,5377.0,30.6469,30.6567,30.6469,30.6567,5377.0
2023-07-26 13:20:00,31.53,31.53,31.5,31.51,4416.0,30.6664,30.6664,30.6372,30.6469,4416.0
2023-07-26 13:25:00,31.51,31.51,31.49,31.51,8989.0,30.6469,30.6469,30.6275,30.6469,8989.0
2023-07-26 13:30:00,31.52,31.54,31.52,31.53,6466.0,30.6567,30.6761,30.6567,30.6664,6466.0
2023-07-26 13:35:00,31.52,31.53,31.49,31.49,37508.0,30.6567,30.6664,30.6275,30.6275,37508.0
2023-07-26 13:40:00,31.49,31.5,31.45,31.45,40377.0,30.6275,30.6372,30.5886,30.5886,40377.0
2023-07-26 13:45:00,31.45,31.48,31.45,31.48,15542.0,30.5886,30.6178,30.5886,30.6178,15542.0
2023-07-26 13:50:00,31.49,31.5,31.48,31.48,5102.0,30.6275,30.6372,30.6178,30.6178,5102.0
2023-07-26 13:55:00,31.48,31.49,31.43,31.44,12236.0,30.6178,30.6275,30.5691,30.5789,12236.0
2023-07-26 14:00:00,31.43,31.64,31.36,31.47,100543.0,30.5691,30.7734,30.501,30.608,100543.0
2023-07-26 14:05:00,31.51,31.54,31.44,31.52,102136.0,30.6469,30.6761,30.5789,30.6567,102136.0
2023-07-26 14:10:00,31.51,31.55,31.47,31.47,65131.0,30.6469,30.6858,30.608,30.608,65131.0
2023-07-26 14:15:00,31.48,31.49,31.45,31.47,18949.0,30.6178,30.6275,30.5886,30.608,18949.0
2023-07-26 14:20:00,31.48,31.49,31.43,31.44,13873.0,30.6178,30.6275,30.5691,30.5789,13873.0
2023-07-26 14:25:00,31.43,31.43,31.38,31.38,30083.0,30.5691,30.5691,30.5205,30.5205,30083.0
2023-07-26 14:30:00,31.38,31.42,31.35,31.4,46808.0,30.5205,30.5594,30.4913,30.5399,46808.0
2023-07-26 14:35:00,31.4,31.64,31.4,31.64,120430.0,30.5399,30.7734,30.5399,30.7734,120430.0
2023-07-26 14:40:00,31.65,31.77,31.58,31.71,109112.0,30.7831,30.8998,30.715,30.8415,109112.0
2023-07-26 14:45:00,31.72,31.73,31.61,31.66,72177.0,30.8512,30.8609,30.7442,30.7928,72177.0
2023-07-26 14:50:00,31.67,31.73,31.65,31.68,52231.0,30.8026,30.8609,30.7831,30.8123,52231.0
2023-07-26 14:55:00,31.67,31.71,31.65,31.68,41418.0,30.8026,30.8415,30.7831,30.8123,41418.0
2023-07-26 15:00:00,31.68,31.71,31.62,31.68,62722.0,30.8123,30.8415,30.7539,30.8123,62722.0
2023-07-26 15:05:00,31.68,31.69,31.54,31.56,58573.0,30.8123,30.822,30.6761,30.6956,58573.0
2023-07-26 15:10:00,31.53,31.54,31.5,31.53,20421.0,30.6664,30.6761,30.6372,30.6664,20421.0
2023-07-26 15:15:00,31.52,31.55,31.48,31.51,32875.0,30.6567,30.6858,30.6178,30.6469,32875.0
2023-07-26 15:20:00,31.52,31.55,31.52,31.54,23756.0,30.6567,30.6858,30.6567,30.6761,23756.0
2023-07-26 15:25:00,31.54,31.57,31.54,31.56,24207.0,30.6761,30.7053,30.6761,30.6956,24207.0
2023-07-26 15:30:00,31.56,31.58,31.55,31.55,34646.0,30.6956,30.715,30.6858,30.6858,34646.0
2023-07-26 15:35:00,31.55,31.58,31.55,31.58,35972.0,30.6858,30.715,30.6858,30.715,35972.0
2023-07-26 15:40:00,31.58,31.65,31.58,31.65,29854.0,30.715,30.7831,30.715,30.7831,29854.0
2023-07-26 15:45:00,31.65,31.7,31.65,31.68,118507.0,30.7831,30.8317,30.7831,30.8123,118507.0
2023-07-26 15:50:00,31.67,31.67,31.64,31.66,46357.0,30.8026,30.8026,30.7734,30.7928,46357.0
2023-07-26 15:55:00,31.65,31.68,31.64,31.66,111764.0,30.7831,30.8123,30.7734,30.7928,111764.0
2023-07-27 09:30:00,31.35,31.39,30.9,30.98,430330.0,30.4913,30.5302,30.0536,30.1315,430330.0
2023-07-27 09:35:00,30.98,31.01,30.77,30.79,229676.0,30.1315,30.1606,29.9272,29.9467,229676.0
2023-07-27 09:40:00,30.78,30.78,30.61,30.65,201495.0,29.9369,29.9369,29.7716,29.8105,201495.0
2023-07-27 09:45:00,30.65,30.83,30.61,30.76,193679.0,29.8105,29.9856,29.7716,29.9175,193679.0
2023-07-27 09:50:00,30.76,30.87,30.76,30.8,147284.0,29.9175,30.0245,29.9175,29.9564,147284.0
2023-07-27 09:55:00,30.8,30.82,30.68,30.68,107576.0,29.9564,29.9758,29.8397,29.8397,107576.0
2023-07-27 10:00:00,30.69,30.82,30.67,30.73,76154.0,29.8494,29.9758,29.8299,29.8883,76154.0
2023-07-27 10:05:00,30.73,30.74,30.61,30.62,133928.0,29.8883,29.898,29.7716,29.7813,133928.0
2023-07-27 10:10:00,30.61,30.78,30.59,30.78,85975.0,29.7716,29.9369,29.7521,29.9369,85975.0
2023-07-27 10:15:00,30.77,30.77,30.72,30.72,36766.0,29.9272,29.9272,29.8786,29.8786,36766.0
2023-07-27 10:20:00,30.72,30.78,30.71,30.78,34719.0,29.8786,29.9369,29.8688,29.9369,34719.0
2023-07-27 10:25:00,30.78,30.81,30.73,30.81,21375.0,29.9369,29.9661,29.8883,29.9661,21375.0
2023-07-27 10:30:00,30.81,30.87,30.77,30.86,37990.0,29.9661,30.0245,29.9272,30.0147,37990.0
2023-07-27 10:35:00,30.86,30.88,30.82,30.85,49284.0,30.0147,30.0342,29.9758,30.005,49284.0
2023-07-27 10:40:00,30.84,30.84,30.78,30.79,64709.0,29.9953,29.9953,29.9369,29.9467,64709.0
2023-07-27 10:45:00,30.79,30.84,30.79,30.8,33303.0,29.9467,29.9953,29.9467,29.9564,33303.0
2023-07-27 10:50:00,30.8,30.8,30.68,30.77,94422.0,29.9564,29.9564,29.8397,29.9272,94422.0
2023-07-27 10:55:00,30.77,30.8,30.74,30.79,62029.0,29.9272,29.9564,29.898,29.9467,62029.0
2023-07-27 11:00:00,30.79,30.86,30.78,30.85,54202.0,29.9467,30.0147,29.9369,30.005,54202.0
2023-07-27 11:05:00,30.87,30.94,30.86,30.86,35292.0,30.0245,30.0925,30.0147,30.0147,35292.0
2023-07-27 11:10:00,30.86,30.86,30.74,30.74,56945.0,30.0147,30.0147,29.898,29.898,56945.0
2023-07-27 11:15:00,30.74,30.75,30.7,30.72,77346.0,29.898,29.9078,29.8591,29.8786,77346.0
2023-07-27 11:20:00,30.72,30.77,30.71,30.74,41955.0,29.8786,29.9272,29.8688,29.898,41955.0
2023-07-27 11:25:00,30.72,30.77,30.63,30.64,208047.0,29.8786,29.9272,29.791,29.8008,208047.0
2023-07-27 11:30:00,30.64,30.7,30.61,30.61,156609.0,29.8008,29.8591,29.7716,29.7716,156609.0
2023-07-27 11:35:00,30.61,30.63,30.59,30.62,26644.0,29.7716,29.791,29.7521,29.7813,26644.0
2023-07-27 11:40:00,30.61,30.68,30.61,30.68,20993.0,29.7716,29.8397,29.7716,29.8397,20993.0
2023-07-27 11:45:00,30.68,30.73,30.68,30.72,44020.0,29.8397,29.8883,29.8397,29.8786,44020.0
2023-07-27 11:50:00,30.72,30.77,30.72,30.74,24861.0,29.8786,29.9272,29.8786,29.898,24861.0
2023-07-27 11:55:00,30.75,30.78,30.74,30.77,30005.0,29.9078,29.9369,29.898,29.9272,30005.0
2023-07-27 12:00:00,30.77,30.81,30.76,30.77,50195.0,29.9272,29.9661,29.9175,29.9272,50195.0
2023-07-27 12:05:00,30.76,30.77,30.71,30.73,39193.0,29.9175,29.9272,29.8688,29.8883,39193.0
2023-07-27 12:10:00,30.73,30.73,30.66,30.67,60791.0,29.8883,29.8883,29.8202,29.8299,60791.0
2023-07-27 12:15:00,30.67,30.67,30.64,30.66,60886.0,29.8299,29.8299,29.8008,29.8202,60886.0
2023-07-27 12:20:00,30.65,30.66,30.64,30.64,19811.0,29.8105,29.8202,29.8008,29.8008,19811.0
2023-07-27 12:25:00,30.64,30.67,30.64,30.66,22161.0,29.8008,29.8299,29.8008,29.8202,22161.0
2023-07-27 12:30:00,30.66,30.69,30.66,30.68,13620.0,29.8202,29.8494,29.8202,29.8397,13620.0
2023-07-27 12:35:00,30.69,30.74,30.67,30.74,25210.0,29.8494,29.898,29.8299,29.898,25210.0
2023-07-27 12:40:00,30.75,30.77,30.73,30.73,17232.0,29.9078,29.9272,29.8883,29.8883,17232.0
2023-07-27 12:45:00,30.73,30.78,30.73,30.76,21912.0,29.8883,29.9369,29.8883,29.9175,21912.0
2023-07-27 12:50:00,30.77,30.77,30.73,30.76,21697.0,29.9272,29.9272,29.8883,29.9175,21697.0
2023-07-27 12:55:00,30.76,30.78,30.75,30.76,19506.0,29.9175,29.9369,29.9078,29.9175,19506.0
2023-07-27 13:00:00,30.77,30.82,30.77,30.78,50811.0,29.9272,29.9758,29.9272,29.9369,50811.0
2023-07-27 13:05:00,30.76,30.79,30.73,30.76,59991.0,29.9175,29.9467,29.8883,29.9175,59991.0
2023-07-27 13:10:00,30.76,30.84,30.75,30.81,58592.0,29.9175,29.9953,29.9078,29.9661,58592.0
2023-07-27 13:15:00,30.81,30.83,30.77,30.77,32408.0,29.9661,29.9856,29.9272,29.9272,32408.0
2023-07-27 13:20:00,30.77,30.78,30.7,30.7,33110.0,29.9272,29.9369,29.8591,29.8591,33110.0
2023-07-27 13:25:00,30.7,30.72,30.66,30.66,77526.0,29.8591,29.8786,29.8202,29.8202,77526.0
2023-07-27 13:30:00,30.67,30.67,30.63,30.63,51245.0,29.8299,29.8299,29.791,29.791,51245.0
2023-07-27 13:35:00,30.62,30.62,30.57,30.58,106041.0,29.7813,29.7813,29.7327,29.7424,106041.0
2023-07-27 13:40:00,30.58,30.6,30.55,30.58,57897.0,29.7424,29.7619,29.7132,29.7424,57897.0
2023-07-27 13:45:00,30.58,30.58,30.53,30.54,33002.0,29.7424,29.7424,29.6938,29.7035,33002.0
2023-07-27 13:50:00,30.53,30.58,30.52,30.58,43401.0,29.6938,29.7424,29.6841,29.7424,43401.0
2023-07-27 13:55:00,30.59,30.61,30.57,30.59,45920.0,29.7521,29.7716,29.7327,29.7521,45920.0
2023-07-27 14:00:00,30.58,30.58,30.53,30.53,41628.0,29.7424,29.7424,29.6938,29.6938,41628.0
2023-07-27 14:05:00,30.53,30.53,30.52,30.52,36189.0,29.6938,29.6938,29.6841,29.6841,36189.0
2023-07-27 14:10:00,30.53,30.54,30.48,30.49,41530.0,29.6938,29.7035,29.6451,29.6549,41530.0
2023-07-27 14:15:00,30.48,30.51,30.48,30.5,24142.0,29.6451,29.6743,29.6451,29.6646,24142.0
2023-07-27 14:20:00,30.49,30.5,30.47,30.48,33737.0,29.6549,29.6646,29.6354,29.6451,33737.0
2023-07-27 14:25:00,30.48,30.48,30.45,30.45,103090.0,29.6451,29.6451,29.616,29.616,103090.0
2023-07-27 14:30:00,30.45,30.46,30.43,30.43,73789.0,29.616,29.6257,29.5965,29.5965,73789.0
2023-07-27 14:35:00,30.43,30.43,30.36,30.36,86627.0,29.5965,29.5965,29.5284,29.5284,86627.0
2023-07-27 14:40:00,30.36,30.41,30.36,30.41,32408.0,29.5284,29.5771,29.5284,29.5771,32408.0
2023-07-27 14:45:00,30.42,30.43,30.4,30.4,48271.0,29.5868,29.5965,29.5673,29.5673,48271.0
2023-07-27 14:50:00,30.4,30.42,30.39,30.39,37572.0,29.5673,29.5868,29.5576,29.5576,37572.0
2023-07-27 14:55:00,30.39,30.39,30.38,30.39,33387.0,29.5576,29.5576,29.5479,29.5576,33387.0
2023-07-27 15:00:00,30.39,30.4,30.38,30.39,27321.0,29.5576,29.5673,29.5479,29.5576,27321.0
2023-07-27 15:05:00,30.39,30.4,30.38,30.4,35593.0,29.5576,29.5673,29.5479,29.5673,35593.0
2023-07-27 15:10:00,30.41,30.45,30.41,30.45,55759.0,29.5771,29.616,29.5771,29.616,55759.0
2023-07-27 15:15:00,30.45,30.47,30.44,30.45,59648.0,29.616,29.6354,29.6062,29.616,59648.0
2023-07-27 15:20:00,30.45,30.45,30.41,30.41,76485.0,29.616,29.616,29.5771,29.5771,76485.0
2023-07-27 15:25:00,30.42,30.45,30.41,30.43,51300.0,29.5868,29.616,29.5771,29.5965,51300.0
2023-07-27 15:30:00,30.43,30.45,30.42,30.44,62098.0,29.5965,29.616,29.5868,29.6062,62098.0
2023-07-27 15:35:00,30.44,30.45,30.39,30.41,97991.0,29.6062,29.616,29.5576,29.5771,97991.0
2023-07-27 15:40:00,30.41,30.43,30.39,30.39,61684.0,29.5771,29.5965,29.5576,29.5576,61684.0
2023-07-27 15:45:00,30.39,30.4,30.38,30.38,89172.0,29.5576,29.5673,29.5479,29.5479,89172.0
2023-07-27 15:50:00,30.38,30.38,30.34,30.35,100370.0,29.5479,29.5479,29.509,29.5187,100370.0
2023-07-27 15:55:00,30.36,30.38,30.34,30.36,337720.0,29.5284,29.5479,29.509,29.5284,337720.0
2023-07-28 09:30:00,30.72,30.78,30.55,30.55,245563.0,29.8786,29.9369,29.7132,29.7132,245563.0
2023-07-28 09:35:00,30.55,30.62,30.55,30.57,100737.0,29.7132,29.7813,29.7132,29.7327,100737.0
2023-07-28 09:40:00,30.57,30.61,30.52,30.54,91385.0,29.7327,29.7716,29.6841,29.7035,91385.0
2023-07-28 09:45:00,30.54,30.7,30.48,30.66,41156.0,29.7035,29.8591,29.6451,29.8202,41156.0
2023-07-28 09:50:00,30.66,30.74,30.65,30.73,45502.0,29.8202,29.898,29.8105,29.8883,45502.0
2023-07-28 09:55:00,30.73,30.75,30.66,30.67,39649.0,29.8883,29.9078,29.8202,29.8299,39649.0
2023-07-28 10:00:00,30.67,30.77,30.59,30.6,133662.0,29.8299,29.9272,29.7521,29.7619,133662.0
2023-07-28 10:05:00,30.61,30.73,30.6,30.72,38441.0,29.7716,29.8883,29.7619,29.8786,38441.0
2023-07-28 10:10:00,30.73,30.76,30.7,30.75,39696.0,29.8883,29.9175,29.8591,29.9078,39696.0
2023-07-28 10:15:00,30.76,30.78,30.71,30.72,39169.0,29.9175,29.9369,29.8688,29.8786,39169.0
2023-07-28 10:20:00,30.72,30.72,30.61,30.68,47322.0,29.8786,29.8786,29.7716,29.8397,47322.0
2023-07-28 10:25:00,30.69,30.7,30.63,30.65,23497.0,29.8494,29.8591,29.791,29.8105,23497.0
2023-07-28 10:30:00,30.63,30.63,30.56,30.56,34814.0,29.791,29.791,29.723,29.723,34814.0
2023-07-28 10:35:00,30.55,30.55,30.51,30.53,32582.0,29.7132,29.7132,29.6743,29.6938,32582.0
2023-07-28 10:40:00,30.53,30.56,30.5,30.51,17755.0,29.6938,29.723,29.6646,29.6743,17755.0
2023-07-28 10:45:00,30.5,30.54,30.5,30.54,13309.0,29.6646,29.7035,29.6646,29.7035,13309.0
2023-07-28 10:50:00,30.54,30.56,30.52,30.56,20885.0,29.7035,29.723,29.6841,29.723,20885.0
2023-07-28 10:55:00,30.55,30.55,30.5,30.54,23174.0,29.7132,29.7132,29.6646,29.7035,23174.0
2023-07-28 11:00:00,30.54,30.59,30.52,30.59,32983.0,29.7035,29.7521,29.6841,29.7521,32983.0
2023-07-28 11:05:00,30.58,30.66,30.58,30.61,22062.0,29.7424,29.8202,29.7424,29.7716,22062.0
2023-07-28 11:10:00,30.61,30.64,30.58,30.63,20515.0,29.7716,29.8008,29.7424,29.791,20515.0
2023-07-28 11:15:00,30.63,30.66,30.6,30.64,27245.0,29.791,29.8202,29.7619,29.8008,27245.0
2023-07-28 11:20:00,30.64,30.68,30.64,30.68,54527.0,29.8008,29.8397,29.8008,29.8397,54527.0
2023-07-28 11:25:00,30.69,30.77,30.69,30.76,30084.0,29.8494,29.9272,29.8494,29.9175,30084.0
2023-07-28 11:30:00,30.76,30.81,30.75,30.8,37036.0,29.9175,29.9661,29.9078,29.9564,37036.0
2023-07-28 11:35:00,30.8,30.8,30.79,30.8,13704.0,29.9564,29.9564,29.9467,29.9564,13704.0
2023-07-28 11:40:00,30.8,30.84,30.8,30.82,18105.0,29.9564,29.9953,29.9564,29.9758,18105.0
2023-07-28 11:45:00,30.83,30.84,30.8,30.8,8152.0,29.9856,29.9953,29.9564,29.9564,8152.0
2023-07-28 11:50:00,30.8,30.84,30.8,30.8,14889.0,29.9564,29.9953,29.9564,29.9564,14889.0
2023-07-28 11:55:00,30.8,30.83,30.8,30.82,24618.0,29.9564,29.9856,29.9564,29.9758,24618.0
2023-07-28 12:00:00,30.83,30.84,30.8,30.84,10616.0,29.9856,29.9953,29.9564,29.9953,10616.0
2023-07-28 12:05:00,30.84,30.84,30.8,30.81,22681.0,29.9953,29.9953,29.9564,29.9661,22681.0
2023-07-28 12:10:00,30.81,30.81,30.77,30.77,11043.0,29.9661,29.9661,29.9272,29.9272,11043.0
2023-07-28 12:15:00,30.77,30.79,30.77,30.78,15412.0,29.9272,29.9467,29.9272,29.9369,15412.0
2023-07-28 12:20:00,30.79,30.8,30.76,30.76,33776.0,29.9467,29.9564,29.9175,29.9175,33776.0
2023-07-28 12:25:00,30.76,30.79,30.75,30.79,12120.0,29.9175,29.9467,29.9078,29.9467,12120.0
2023-07-28 12:30:00,30.79,30.81,30.78,30.81,14167.0,29.9467,29.9661,29.9369,29.9661,14167.0
2023-07-28 12:35:00,30.82,30.84,30.82,30.83,11247.0,29.9758,29.9953,29.9758,29.9856,11247.0
2023-07-28 12:40:00,30.83,30.83,30.8,30.8,6753.0,29.9856,29.9856,29.9564,29.9564,6753.0
2023-07-28 12:45:00,30.81,30.81,30.77,30.77,6602.0,29.9661,29.9661,29.9272,29.9272,6602.0
2023-07-28 12:50:00,30.78,30.8,30.78,30.8,1760.0,29.9369,29.9564,29.9369,29.9564,1760.0
2023-07-28 12:55:00,30.82,30.82,30.79,30.79,12896.0,29.9758,29.9758,29.9467,29.9467,12896.0
2023-07-28 13:00:00,30.77,30.79,30.77,30.79,19083.0,29.9272,29.9467,29.9272,29.9467,19083.0
2023-07-28 13:05:00,30.8,30.82,30.79,30.79,17072.0,29.9564,29.9758,29.9467,29.9467,17072.0
2023-07-28 13:10:00,30.79,30.82,30.79,30.81,10343.0,29.9467,29.9758,29.9467,29.9661,10343.0
2023-07-28 13:15:00,30.81,30.83,30.8,30.8,36977.0,29.9661,29.9856,29.9564,29.9564,36977.0
2023-07-28 13:20:00,30.81,30.81,30.79,30.8,13535.0,29.9661,29.9661,29.9467,29.9564,13535.0
2023-07-28 13:25:00,30.8,30.81,30.78,30.81,27165.0,29.9564,29.9661,29.9369,29.9661,27165.0
2023-07-28 13:30:00,30.8,30.82,30.79,30.79,28669.0,29.9564,29.9758,29.9467,29.9467,28669.0
2023-07-28 13:35:00,30.78,30.79,30.71,30.73,128270.0,29.9369,29.9467,29.8688,29.8883,128270.0
2023-07-28 13:40:00,30.73,30.75,30.73,30.75,31558.0,29.8883,29.9078,29.8883,29.9078,31558.0
2023-07-28 13:45:00,30.75,30.75,30.73,30.74,14039.0,29.9078,29.9078,29.8883,29.898,14039.0
2023-07-28 13:50:00,30.75,30.82,30.75,30.8,34941.0,29.9078,29.9758,29.9078,29.9564,34941.0
2023-07-28 13:55:00,30.82,30.83,30.81,30.82,12759.0,29.9758,29.9856,29.9661,29.9758,12759.0
2023-07-28 14:00:00,30.83,30.84,30.81,30.82,21706.0,29.9856,29.9953,29.9661,29.9758,21706.0
2023-07-28 14:05:00,30.82,30.82,30.82,30.82,4247.0,29.9758,29.9758,29.9758,29.9758,4247.0
2023-07-28 14:10:00,30.82,30.83,30.8,30.81,24027.0,29.9758,29.9856,29.9564,29.9661,24027.0
2023-07-28 14:15:00,30.8,30.81,30.79,30.81,18021.0,29.9564,29.9661,29.9467,29.9661,18021.0
2023-07-28 14:20:00,30.82,30.84,30.82,30.84,10751.0,29.9758,29.9953,29.9758,29.9953,10751.0
2023-07-28 14:25:00,30.83,30.86,30.83,30.86,10870.0,29.9856,30.0147,29.9856,30.0147,10870.0
2023-07-28 14:30:00,30.86,30.86,30.84,30.86,7945.0,30.0147,30.0147,29.9953,30.0147,7945.0
2023-07-28 14:35:00,30.86,30.86,30.84,30.84,8123.0,30.0147,30.0147,29.9953,29.9953,8123.0
2023-07-28 14:40:00,30.84,30.84,30.82,30.83,19539.0,29.9953,29.9953,29.9758,29.9856,19539.0
2023-07-28 14:45:00,30.82,30.83,30.82,30.83,5716.0,29.9758,29.9856,29.9758,29.9856,5716.0
2023-07-28 14:50:00,30.82,30.83,30.82,30.82,13430.0,29.9758,29.9856,29.9758,29.9758,13430.0
2023-07-28 14:55:00,30.81,30.82,30.79,30.8,18321.0,29.9661,29.9758,29.9467,29.9564,18321.0
2023-07-28 15:00:00,30.79,30.82,30.79,30.81,16676.0,29.9467,29.9758,29.9467,29.9661,16676.0
2023-07-28 15:05:00,30.8,30.81,30.8,30.81,10574.0,29.9564,29.9661,29.9564,29.9661,10574.0
2023-07-28 15:10:00,30.81,30.82,30.81,30.81,8074.0,29.9661,29.9758,29.9661,29.9661,8074.0
2023-07-28 15:15:00,30.8,30.81,30.8,30.8,14495.0,29.9564,29.9661,29.9564,29.9564,14495.0
2023-07-28 15:20:00,30.8,30.8,30.78,30.79,18412.0,29.9564,29.9564,29.9369,29.9467,18412.0
2023-07-28 15:25:00,30.79,30.8,30.79,30.8,4145.0,29.9467,29.9564,29.9467,29.9564,4145.0
2023-07-28 15:30:00,30.8,30.8,30.79,30.8,20567.0,29.9564,29.9564,29.9467,29.9564,20567.0
2023-07-28 15:35:00,30.8,30.81,30.8,30.8,17167.0,29.9564,29.9661,29.9564,29.9564,17167.0
2023-07-28 15:40:00,30.8,30.81,30.79,30.79,19033.0,29.9564,29.9661,29.9467,29.9467,19033.0
2023-07-28 15:45:00,30.79,30.79,30.75,30.75,66019.0,29.9467,29.9467,29.9078,29.9078,66019.0
2023-07-28 15:50:00,30.75,30.77,30.75,30.75,51201.0,29.9078,29.9272,29.9078,29.9078,51201.0
2023-07-28 15:55:00,30.75,30.76,30.72,30.72,127069.0,29.9078,29.9175,29.8786,29.8786,127069.0
2023-07-31 09:30:00,30.97,31.2,30.93,31.2,118319.0,30.1217,30.3454,30.0828,30.3454,118319.0
2023-07-31 09:35:00,31.21,31.26,31.17,31.26,58765.0,30.3552,30.4038,30.3162,30.4038,58765.0
2023-07-31 09:40:00,31.26,31.26,31.19,31.21,29323.0,30.4038,30.4038,30.3357,30.3552,29323.0
2023-07-31 09:45:00,31.21,31.42,31.21,31.38,70190.0,30.3552,30.5594,30.3552,30.5205,70190.0
2023-07-31 09:50:00,31.4,31.48,31.34,31.35,112131.0,30.5399,30.6178,30.4816,30.4913,112131.0
2023-07-31 09:55:00,31.34,31.46,31.31,31.41,54180.0,30.4816,30.5983,30.4524,30.5497,54180.0
2023-07-31 10:00:00,31.42,31.49,31.41,31.49,68410.0,30.5594,30.6275,30.5497,30.6275,68410.0
2023-07-31 10:05:00,31.49,31.5,31.44,31.44,50579.0,30.6275,30.6372,30.5789,30.5789,50579.0
2023-07-31 10:10:00,31.43,31.48,31.36,31.38,42108.0,30.5691,30.6178,30.501,30.5205,42108.0
2023-07-31 10:15:00,31.39,31.39,31.34,31.35,20884.0,30.5302,30.5302,30.4816,30.4913,20884.0
2023-07-31 10:20:00,31.35,31.35,31.29,31.3,8849.0,30.4913,30.4913,30.433,30.4427,8849.0
2023-07-31 10:25:00,31.3,31.34,31.29,31.34,11271.0,30.4427,30.4816,30.433,30.4816,11271.0
2023-07-31 10:30:00,31.34,31.42,31.33,31.35,25250.0,30.4816,30.5594,30.4719,30.4913,25250.0
2023-07-31 10:35:00,31.35,31.38,31.3,31.3,11583.0,30.4913,30.5205,30.4427,30.4427,11583.0
2023-07-31 10:40:00,31.3,31.31,31.27,31.3,9829.0,30.4427,30.4524,30.4135,30.4427,9829.0
2023-07-31 10:45:00,31.29,31.3,31.27,31.29,13758.0,30.433,30.4427,30.4135,30.433,13758.0
2023-07-31 10:50:00,31.28,31.39,31.28,31.38,32798.0,30.4232,30.5302,30.4232,30.5205,32798.0
2023-07-31 10:55:00,31.39,31.39,31.32,31.33,18911.0,30.5302,30.5302,30.4621,30.4719,18911.0
2023-07-31 11:00:00,31.34,31.35,31.31,31.34,10504.0,30.4816,30.4913,30.4524,30.4816,10504.0
2023-07-31 11:05:00,31.34,31.39,31.34,31.39,17729.0,30.4816,30.5302,30.4816,30.5302,17729.0
2023-07-31 11:10:00,31.4,31.44,31.4,31.43,25220.0,30.5399,30.5789,30.5399,30.5691,25220.0
2023-07-31 11:15:00,31.44,31.46,31.42,31.42,32749.0,30.5789,30.5983,30.5594,30.5594,32749.0
2023-07-31 11:20:00,31.43,31.49,31.43,31.49,16818.0,30.5691,30.6275,30.5691,30.6275,16818.0
2023-07-31 11:25:00,31.5,31.51,31.5,31.51,20348.0,30.6372,30.6469,30.6372,30.6469,20348.0
2023-07-31 11:30:00,31.52,31.55,31.52,31.55,26068.0,30.6567,30.6858,30.6567,30.6858,26068.0
2023-07-31 11:35:00,31.56,31.59,31.54,31.59,33473.0,30.6956,30.7247,30.6761,30.7247,33473.0
2023-07-31 11:40:00,31.59,31.65,31.58,31.65,49417.0,30.7247,30.7831,30.715,30.7831,49417.0
2023-07-31 11:45:00,31.66,31.66,31.62,31.66,28575.0,30.7928,30.7928,30.7539,30.7928,28575.0
2023-07-31 11:50:00,31.66,31.66,31.59,31.64,53033.0,30.7928,30.7928,30.7247,30.7734,53033.0
2023-07-31 11:55:00,31.64,31.69,31.63,31.69,66904.0,30.7734,30.822,30.7636,30.822,66904.0
2023-07-31 12:00:00,31.69,31.7,31.64,31.67,38468.0,30.822,30.8317,30.7734,30.8026,38468.0
2023-07-31 12:05:00,31.67,31.67,31.64,31.65,23556.0,30.8026,30.8026,30.7734,30.7831,23556.0
2023-07-31 12:10:00,31.65,31.68,31.65,31.68,18841.0,30.7831,30.8123,30.7831,30.8123,18841.0
2023-07-31 12:15:00,31.67,31.67,31.63,31.65,20780.0,30.8026,30.8026,30.7636,30.7831,20780.0
2023-07-31 12:20:00,31.66,31.68,31.66,31.66,24042.0,30.7928,30.8123,30.7928,30.7928,24042.0
2023-07-31 12:25:00,31.66,31.72,31.66,31.72,36929.0,30.7928,30.8512,30.7928,30.8512,36929.0
2023-07-31 12:30:00,31.71,31.75,31.7,31.72,76640.0,30.8415,30.8804,30.8317,30.8512,76640.0
2023-07-31 12:35:00,31.73,31.73,31.68,31.68,16815.0,30.8609,30.8609,30.8123,30.8123,16815.0
2023-07-31 12:40:00,31.68,31.69,31.67,31.69,18651.0,30.8123,30.822,30.8026,30.822,18651.0
2023-07-31 12:45:00,31.68,31.68,31.61,31.62,14903.0,30.8123,30.8123,30.7442,30.7539,14903.0
2023-07-31 12:50:00,31.61,31.61,31.59,31.6,27465.0,30.7442,30.7442,30.7247,30.7345,27465.0
2023-07-31 12:55:00,31.59,31.6,31.58,31.59,24102.0,30.7247,30.7345,30.715,30.7247,24102.0
2023-07-31 13:00:00,31.59,31.63,31.59,31.63,16394.0,30.7247,30.7636,30.7247,30.7636,16394.0
2023-07-31 13:05:00,31.63,31.65,31.63,31.65,20499.0,30.7636,30.7831,30.7636,30.7831,20499.0
2023-07-31 13:10:00,31.66,31.66,31.64,31.66,55537.0,30.7928,30.7928,30.7734,30.7928,55537.0
2023-07-31 13:15:00,31.66,31.67,31.66,31.67,10983.0,30.7928,30.8026,30.7928,30.8026,10983.0
2023-07-31 13:20:00,31.68,31.68,31.67,31.67,8533.0,30.8123,30.8123,30.8026,30.8026,8533.0
2023-07-31 13:25:00,31.66,31.66,31.66,31.66,7939.0,30.7928,30.7928,30.7928,30.7928,7939.0
2023-07-31 13:30:00,31.66,31.71,31.66,31.69,11983.0,30.7928,30.8415,30.7928,30.822,11983.0
2023-07-31 13:35:00,31.68,31.7,31.68,31.69,19734.0,30.8123,30.8317,30.8123,30.822,19734.0
2023-07-31 13:40:00,31.7,31.7,31.68,31.68,22326.0,30.8317,30.8317,30.8123,30.8123,22326.0
2023-07-31 13:45:00,31.68,31.69,31.67,31.69,20371.0,30.8123,30.822,30.8026,30.822,20371.0
2023-07-31 13:50:00,31.68,31.7,31.68,31.7,15615.0,30.8123,30.8317,30.8123,30.8317,15615.0
2023-07-31 13:55:00,31.7,31.73,31.68,31.72,24799.0,30.8317,30.8609,30.8123,30.8512,24799.0
2023-07-31 14:00:00,31.72,31.73,31.7,31.7,29164.0,30.8512,30.8609,30.8317,30.8317,29164.0
2023-07-31 14:05:00,31.7,31.7,31.66,31.66,15853.0,30.8317,30.8317,30.7928,30.7928,15853.0
2023-07-31 14:10:00,31.65,31.68,31.65,31.67,13424.0,30.7831,30.8123,30.7831,30.8026,13424.0
2023-07-31 14:15:00,31.66,31.69,31.66,31.67,31984.0,30.7928,30.822,30.7928,30.8026,31984.0
2023-07-31 14:20:00,31.67,31.67,31.66,31.66,18288.0,30.8026,30.8026,30.7928,30.7928,18288.0
2023-07-31 14:25:00,31.66,31.66,31.64,31.64,8757.0,30.7928,30.7928,30.7734,30.7734,8757.0
2023-07-31 14:30:00,31.65,31.65,31.64,31.64,46567.0,30.7831,30.7831,30.7734,30.7734,46567.0
2023-07-31 14:35:00,31.64,31.65,31.64,31.65,14776.0,30.7734,30.7831,30.7734,30.7831,14776.0
2023-07-31 14:40:00,31.66,31.68,31.66,31.66,14707.0,30.7928,30.8123,30.7928,30.7928,14707.0
2023-07-31 14:45:00,31.66,31.67,31.65,31.65,28772.0,30.7928,30.8026,30.7831,30.7831,28772.0
2023-07-31 14:50:00,31.64,31.64,31.64,31.64,13191.0,30.7734,30.7734,30.7734,30.7734,13191.0
2023-07-31 14:55:00,31.64,31.64,31.61,31.61,9996.0,30.7734,30.7734,30.7442,30.7442,9996.0
2023-07-31 15:00:00,31.62,31.62,31.6,31.61,20919.0,30.7539,30.7539,30.7345,30.7442,20919.0
2023-07-31 15:05:00,31.61,31.61,31.58,31.58,17235.0,30.7442,30.7442,30.715,30.715,17235.0
2023-07-31 15:10:00,31.58,31.59,31.56,31.56,15140.0,30.715,30.7247,30.6956,30.6956,15140.0
2023-07-31 15:15:00,31.56,31.56,31.54,31.54,39045.0,30.6956,30.6956,30.6761,30.6761,39045.0
2023-07-31 15:20:00,31.54,31.56,31.54,31.55,42200.0,30.6761,30.6956,30.6761,30.6858,42200.0
2023-07-31 15:25:00,31.55,31.55,31.52,31.54,16674.0,30.6858,30.6858,30.6567,30.6761,16674.0
2023-07-31 15:30:00,31.53,31.53,31.5,31.52,34981.0,30.6664,30.6664,30.6372,30.6567,34981.0
2023-07-31 15:35:00,31.52,31.52,31.46,31.46,59221.0,30.6567,30.6567,30.5983,30.5983,59221.0
2023-07-31 15:40:00,31.46,31.46,31.42,31.42,47386.0,30.5983,30.5983,30.5594,30.5594,47386.0
2023-07-31 15:45:00,31.42,31.45,31.42,31.43,27665.0,30.5594,30.5886,30.5594,30.5691,27665.0
2023-07-31 15:50:00,31.42,31.42,31.39,31.39,56133.0,30.5594,30.5594,30.5302,30.5302,56133.0
2023-07-31 15:55:00,31.39,31.44,31.39,31.4,202441.0,30.5302,30.5789,30.5302,30.5399,202441.0
2023-08-01 09:30:00,30.72,30.87,30.38,30.4,596318.0,29.8786,30.0245,29.5479,29.5673,596318.0
2023-08-01 09:35:00,30.4,30.49,30.32,30.47,109436.0,29.5673,29.6549,29.4895,29.6354,109436.0
2023-08-01 09:40:00,30.47,30.58,30.46,30.55,89184.0,29.6354,29.7424,29.6257,29.7132,89184.0
2023-08-01 09:45:00,30.55,30.6,30.51,30.57,125476.0,29.7132,29.7619,29.6743,29.7327,125476.0
2023-08-01 09:50:00,30.57,30.61,30.5,30.59,97789.0,29.7327,29.7716,29.6646,29.7521,97789.0
2023-08-01 09:55:00,30.59,30.62,30.5,30.58,94625.0,29.7521,29.7813,29.6646,29.7424,94625.0
2023-08-01 10:00:00,30.58,30.78,30.58,30.59,181819.0,29.7424,29.9369,29.7424,29.7521,181819.0
2023-08-01 10:05:00,30.58,30.58,30.46,30.49,103261.0,29.7424,29.7424,29.6257,29.6549,103261.0
2023-08-01 10:10:00,30.48,30.54,30.46,30.54,97090.0,29.6451,29.7035,29.6257,29.7035,97090.0
2023-08-01 10:15:00,30.54,30.55,30.46,30.47,31368.0,29.7035,29.7132,29.6257,29.6354,31368.0
2023-08-01 10:20:00,30.48,30.57,30.48,30.5,26005.0,29.6451,29.7327,29.6451,29.6646,26005.0
2023-08-01 10:25:00,30.5,30.51,30.41,30.48,64464.0,29.6646,29.6743,29.5771,29.6451,64464.0
2023-08-01 10:30:00,30.48,30.5,30.42,30.47,55302.0,29.6451,29.6646,29.5868,29.6354,55302.0
2023-08-01 10:35:00,30.47,30.52,30.45,30.52,85528.0,29.6354,29.6841,29.616,29.6841,85528.0
2023-08-01 10:40:00,30.52,30.55,30.48,30.55,34935.0,29.6841,29.7132,29.6451,29.7132,34935.0
2023-08-01 10:45:00,30.54,30.54,30.47,30.47,30316.0,29.7035,29.7035,29.6354,29.6354,30316.0
2023-08-01 10:50:00,30.48,30.53,30.46,30.48,53270.0,29.6451,29.6938,29.6257,29.6451,53270.0
2023-08-01 10:55:00,30.48,30.55,30.48,30.54,44372.0,29.6451,29.7132,29.6451,29.7035,44372.0
2023-08-01 11:00:00,30.54,30.55,30.45,30.45,49854.0,29.7035,29.7132,29.616,29.616,49854.0
2023-08-01 11:05:00,30.45,30.47,30.43,30.43,66260.0,29.616,29.6354,29.5965,29.5965,66260.0
2023-08-01 11:10:00,30.43,30.46,30.42,30.46,44775.0,29.5965,29.6257,29.5868,29.6257,44775.0
2023-08-01 11:15:00,30.46,30.48,30.43,30.46,42009.0,29.6257,29.6451,29.5965,29.6257,42009.0
2023-08-01 11:20:00,30.45,30.45,30.41,30.41,31735.0,29.616,29.616,29.5771,29.5771,31735.0
2023-08-01 11:25:00,30.41,30.45,30.4,30.4,36450.0,29.5771,29.616,29.5673,29.5673,36450.0
2023-08-01 11:30:00,30.39,30.46,30.39,30.43,38738.0,29.5576,29.6257,29.5576,29.5965,38738.0
2023-08-01 11:35:00,30.43,30.43,30.37,30.39,26535.0,29.5965,29.5965,29.5382,29.5576,26535.0
2023-08-01 11:40:00,30.39,30.39,30.36,30.37,23428.0,29.5576,29.5576,29.5284,29.5382,23428.0
2023-08-01 11:45:00,30.38,30.4,30.36,30.38,20323.0,29.5479,29.5673,29.5284,29.5479,20323.0
2023-08-01 11:50:00,30.38,30.39,30.34,30.38,32831.0,29.5479,29.5576,29.509,29.5479,32831.0
2023-08-01 11:55:00,30.38,30.38,30.36,30.36,14932.0,29.5479,29.5479,29.5284,29.5284,14932.0
2023-08-01 12:00:00,30.36,30.38,30.34,30.37,52695.0,29.5284,29.5479,29.509,29.5382,52695.0
2023-08-01 12:05:00,30.38,30.39,30.34,30.34,17280.0,29.5479,29.5576,29.509,29.509,17280.0
2023-08-01 12:10:00,30.34,30.37,30.32,30.36,51581.0,29.509,29.5382,29.4895,29.5284,51581.0
2023-08-01 12:15:00,30.36,30.37,30.34,30.36,34025.0,29.5284,29.5382,29.509,29.5284,34025.0
2023-08-01 12:20:00,30.36,30.36,30.33,30.36,20983.0,29.5284,29.5284,29.4993,29.5284,20983.0
2023-08-01 12:25:00,30.35,30.35,30.3,30.3,22224.0,29.5187,29.5187,29.4701,29.4701,22224.0
2023-08-01 12:30:00,30.3,30.3,30.26,30.26,75221.0,29.4701,29.4701,29.4312,29.4312,75221.0
2023-08-01 12:35:00,30.26,30.29,30.25,30.29,21530.0,29.4312,29.4604,29.4214,29.4604,21530.0
2023-08-01 12:40:00,30.3,30.3,30.29,30.29,23861.0,29.4701,29.4701,29.4604,29.4604,23861.0
2023-08-01 12:45:00,30.28,30.29,30.27,30.29,11377.0,29.4506,29.4604,29.4409,29.4604,11377.0
2023-08-01 12:50:00,30.28,30.28,30.25,30.28,23932.0,29.4506,29.4506,29.4214,29.4506,23932.0
2023-08-01 12:55:00,30.29,30.29,30.25,30.29,24262.0,29.4604,29.4604,29.4214,29.4604,24262.0
2023-08-01 13:00:00,30.29,30.32,30.29,30.31,22259.0,29.4604,29.4895,29.4604,29.4798,22259.0
2023-08-01 13:05:00,30.3,30.3,30.27,30.28,13103.0,29.4701,29.4701,29.4409,29.4506,13103.0
2023-08-01 13:10:00,30.28,30.29,30.26,30.27,10048.0,29.4506,29.4604,29.4312,29.4409,10048.0
2023-08-01 13:15:00,30.28,30.28,30.26,30.27,3355.0,29.4506,29.4506,29.4312,29.4409,3355.0
2023-08-01 13:20:00,30.26,30.27,30.25,30.25,4465.0,29.4312,29.4409,29.4214,29.4214,4465.0
2023-08-01 13:25:00,30.26,30.27,30.23,30.23,15778.0,29.4312,29.4409,29.402,29.402,15778.0
2023-08-01 13:30:00,30.24,30.25,30.21,30.23,12245.0,29.4117,29.4214,29.3825,29.402,12245.0
2023-08-01 13:35:00,30.22,30.22,30.2,30.2,39574.0,29.3923,29.3923,29.3728,29.3728,39574.0
2023-08-01 13:40:00,30.2,30.21,30.2,30.21,21438.0,29.3728,29.3825,29.3728,29.3825,21438.0
2023-08-01 13:45:00,30.22,30.24,30.22,30.23,31859.0,29.3923,29.4117,29.3923,29.402,31859.0
2023-08-01 13:50:00,30.23,30.25,30.23,30.23,31902.0,29.402,29.4214,29.402,29.402,31902.0
2023-08-01 13:55:00,30.23,30.23,30.21,30.23,21146.0,29.402,29.402,29.3825,29.402,21146.0
2023-08-01 14:00:00,30.23,30.25,30.23,30.23,28045.0,29.402,29.4214,29.402,29.402,28045.0
2023-08-01 14:05:00,30.23,30.25,30.21,30.25,15450.0,29.402,29.4214,29.3825,29.4214,15450.0
2023-08-01 14:10:00,30.25,30.25,30.21,30.23,23376.0,29.4214,29.4214,29.3825,29.402,23376.0
2023-08-01 14:15:00,30.24,30.29,30.24,30.29,14533.0,29.4117,29.4604,29.4117,29.4604,14533.0
2023-08-01 14:20:00,30.29,30.3,30.29,30.29,19859.0,29.4604,29.4701,29.4604,29.4604,19859.0
2023-08-01 14:25:00,30.3,30.32,30.3,30.32,22560.0,29.4701,29.4895,29.4701,29.4895,22560.0
2023-08-01 14:30:00,30.32,30.32,30.3,30.3,52725.0,29.4895,29.4895,29.4701,29.4701,52725.0
2023-08-01 14:35:00,30.3,30.31,30.3,30.3,18367.0,29.4701,29.4798,29.4701,29.4701,18367.0
2023-08-01 14:40:00,30.29,30.31,30.29,30.29,37339.0,29.4604,29.4798,29.4604,29.4604,37339.0
2023-08-01 14:45:00,30.3,30.3,30.27,30.28,31712.0,29.4701,29.4701,29.4409,29.4506,31712.0
2023-08-01 14:50:00,30.29,30.29,30.23,30.23,36155.0,29.4604,29.4604,29.402,29.402,36155.0
2023-08-01 14:55:00,30.23,30.23,30.2,30.2,36041.0,29.402,29.402,29.3728,29.3728,36041.0
2023-08-01 15:00:00,30.2,30.23,30.2,30.23,32421.0,29.3728,29.402,29.3728,29.402,32421.0
2023-08-01 15:05:00,30.23,30.25,30.22,30.22,32981.0,29.402,29.4214,29.3923,29.3923,32981.0
2023-08-01 15:10:00,30.23,30.23,30.21,30.22,34809.0,29.402,29.402,29.3825,29.3923,34809.0
2023-08-01 15:15:00,30.22,30.22,30.2,30.21,28920.0,29.3923,29.3923,29.3728,29.3825,28920.0
2023-08-01 15:20:00,30.22,30.25,30.22,30.23,35267.0,29.3923,29.4214,29.3923,29.402,35267.0
2023-08-01 15:25:00,30.23,30.23,30.2,30.23,24022.0,29.402,29.402,29.3728,29.402,24022.0
2023-08-01 15:30:00,30.23,30.25,30.23,30.23,21935.0,29.402,29.4214,29.402,29.402,21935.0
2023-08-01 15:35:00,30.24,30.25,30.22,30.22,19238.0,29.4117,29.4214,29.3923,29.3923,19238.0
2023-08-01 15:40:00,30.23,30.25,30.22,30.24,67294.0,29.402,29.4214,29.3923,29.4117,67294.0
2023-08-01 15:45:00,30.24,30.25,30.23,30.25,37148.0,29.4117,29.4214,29.402,29.4214,37148.0
2023-08-01 15:50:00,30.25,30.26,30.25,30.25,37564.0,29.4214,29.4312,29.4214,29.4214,37564.0
2023-08-01 15:55:00,30.25,30.25,30.23,30.25,194564.0,29.4214,29.4214,29.402,29.4214,194564.0
2023-08-02 09:30:00,30.04,30.13,29.87,29.88,246299.0,29.2172,29.3047,29.0519,29.0616,246299.0
2023-08-02 09:35:00,29.9,29.98,29.85,29.94,65617.0,29.081,29.1588,29.0324,29.1199,65617.0
2023-08-02 09:40:00,29.92,29.92,29.86,29.87,40601.0,29.1005,29.1005,29.0421,29.0519,40601.0
2023-08-02 09:45:00,29.88,29.96,29.82,29.91,35699.0,29.0616,29.1394,29.0032,29.0908,35699.0
2023-08-02 09:50:00,29.9,29.93,29.88,29.9,19559.0,29.081,29.1102,29.0616,29.081,19559.0
2023-08-02 09:55:00,29.91,29.94,29.87,29.94,20023.0,29.0908,29.1199,29.0519,29.1199,20023.0
2023-08-02 10:00:00,29.93,29.94,29.86,29.9,38099.0,29.1102,29.1199,29.0421,29.081,38099.0
2023-08-02 10:05:00,29.89,29.89,29.73,29.73,65288.0,29.0713,29.0713,28.9157,28.9157,65288.0
2023-08-02 10:10:00,29.73,29.74,29.61,29.61,72421.0,28.9157,28.9254,28.799,28.799,72421.0
2023-08-02 10:15:00,29.61,29.65,29.5,29.55,211994.0,28.799,28.8379,28.692,28.7406,211994.0
2023-08-02 10:20:00,29.55,29.55,29.52,29.53,39304.0,28.7406,28.7406,28.7114,28.7212,39304.0
2023-08-02 10:25:00,29.53,29.57,29.5,29.51,38553.0,28.7212,28.7601,28.692,28.7017,38553.0
2023-08-02 10:30:00,29.5,29.51,29.42,29.43,64920.0,28.692,28.7017,28.6142,28.6239,64920.0
2023-08-02 10:35:00,29.42,29.48,29.38,29.39,41387.0,28.6142,28.6725,28.5753,28.585,41387.0
2023-08-02 10:40:00,29.38,29.38,29.3,29.36,100272.0,28.5753,28.5753,28.4975,28.5558,100272.0
2023-08-02 10:45:00,29.36,29.39,29.34,29.37,39173.0,28.5558,28.585,28.5364,28.5656,39173.0
2023-08-02 10:50:00,29.37,29.39,29.32,29.34,77380.0,28.5656,28.585,28.5169,28.5364,77380.0
2023-08-02 10:55:00,29.35,29.37,29.27,29.31,46701.0,28.5461,28.5656,28.4683,28.5072,46701.0
2023-08-02 11:00:00,29.31,29.36,29.31,29.36,89020.0,28.5072,28.5558,28.5072,28.5558,89020.0
2023-08-02 11:05:00,29.36,29.43,29.36,29.38,48339.0,28.5558,28.6239,28.5558,28.5753,48339.0
2023-08-02 11:10:00,29.37,29.38,29.29,29.31,35275.0,28.5656,28.5753,28.4877,28.5072,35275.0
2023-08-02 11:15:00,29.31,29.32,29.25,29.25,23749.0,28.5072,28.5169,28.4488,28.4488,23749.0
2023-08-02 11:20:00,29.26,29.29,29.21,29.27,52533.0,28.4586,28.4877,28.4099,28.4683,52533.0
2023-08-02 11:25:00,29.27,29.29,29.23,29.27,36675.0,28.4683,28.4877,28.4294,28.4683,36675.0
2023-08-02 11:30:00,29.27,29.34,29.27,29.3,30597.0,28.4683,28.5364,28.4683,28.4975,30597.0
2023-08-02 11:35:00,29.3,29.3,29.25,29.29,53530.0,28.4975,28.4975,28.4488,28.4877,53530.0
2023-08-02 11:40:00,29.29,29.3,29.25,29.25,73534.0,28.4877,28.4975,28.4488,28.4488,73534.0
2023-08-02 11:45:00,29.25,29.27,29.21,29.25,29012.0,28.4488,28.4683,28.4099,28.4488,29012.0
2023-08-02 11:50:00,29.25,29.34,29.23,29.34,28657.0,28.4488,28.5364,28.4294,28.5364,28657.0
2023-08-02 11:55:00,29.34,29.35,29.31,29.31,29650.0,28.5364,28.5461,28.5072,28.5072,29650.0
2023-08-02 12:00:00,29.31,29.38,29.3,29.36,30493.0,28.5072,28.5753,28.4975,28.5558,30493.0
2023-08-02 12:05:00,29.36,29.4,29.34,29.39,14076.0,28.5558,28.5947,28.5364,28.585,14076.0
2023-08-02 12:10:00,29.39,29.39,29.35,29.38,37302.0,28.585,28.585,28.5461,28.5753,37302.0
2023-08-02 12:15:00,29.38,29.41,29.35,29.41,20662.0,28.5753,28.6045,28.5461,28.6045,20662.0
2023-08-02 12:20:00,29.41,29.43,29.39,29.42,14386.0,28.6045,28.6239,28.585,28.6142,14386.0
2023-08-02 12:25:00,29.41,29.41,29.36,29.38,44881.0,28.6045,28.6045,28.5558,28.5753,44881.0
2023-08-02 12:30:00,29.39,29.39,29.34,29.38,14711.0,28.585,28.585,28.5364,28.5753,14711.0
2023-08-02 12:35:00,29.37,29.41,29.36,29.41,28226.0,28.5656,28.6045,28.5558,28.6045,28226.0
2023-08-02 12:40:00,29.41,29.41,29.36,29.39,48503.0,28.6045,28.6045,28.5558,28.585,48503.0
2023-08-02 12:45:00,29.39,29.39,29.38,29.39,11195.0,28.585,28.585,28.5753,28.585,11195.0
2023-08-02 12:50:00,29.39,29.41,29.38,29.39,21345.0,28.585,28.6045,28.5753,28.585,21345.0
2023-08-02 12:55:00,29.39,29.39,29.38,29.38,7700.0,28.585,28.585,28.5753,28.5753,7700.0
2023-08-02 13:00:00,29.38,29.43,29.38,29.42,19681.0,28.5753,28.6239,28.5753,28.6142,19681.0
2023-08-02 13:05:00,29.42,29.45,29.42,29.45,36338.0,28.6142,28.6434,28.6142,28.6434,36338.0
2023-08-02 13:10:00,29.45,29.48,29.45,29.47,20766.0,28.6434,28.6725,28.6434,28.6628,20766.0
2023-08-02 13:15:00,29.46,29.46,29.44,29.45,10846.0,28.6531,28.6531,28.6336,28.6434,10846.0
2023-08-02 13:20:00,29.46,29.46,29.43,29.43,11318.0,28.6531,28.6531,28.6239,28.6239,11318.0
2023-08-02 13:25:00,29.43,29.45,29.43,29.45,12087.0,28.6239,28.6434,28.6239,28.6434,12087.0
2023-08-02 13:30:00,29.46,29.46,29.41,29.42,15631.0,28.6531,28.6531,28.6045,28.6142,15631.0
2023-08-02 13:35:00,29.43,29.45,29.42,29.45,16262.0,28.6239,28.6434,28.6142,28.6434,16262.0
2023-08-02 13:40:00,29.45,29.45,29.41,29.41,29070.0,28.6434,28.6434,28.6045,28.6045,29070.0
2023-08-02 13:45:00,29.41,29.41,29.39,29.39,42667.0,28.6045,28.6045,28.585,28.585,42667.0
2023-08-02 13:50:00,29.39,29.39,29.39,29.39,13741.0,28.585,28.585,28.585,28.585,13741.0
2023-08-02 13:55:00,29.38,29.39,29.34,29.34,26577.0,28.5753,28.585,28.5364,28.5364,26577.0
2023-08-02 14:00:00,29.34,29.34,29.33,29.34,10581.0,28.5364,28.5364,28.5266,28.5364,10581.0
2023-08-02 14:05:00,29.34,29.38,29.32,29.36,15077.0,28.5364,28.5753,28.5169,28.5558,15077.0
2023-08-02 14:10:00,29.36,29.38,29.35,29.36,29488.0,28.5558,28.5753,28.5461,28.5558,29488.0
2023-08-02 14:15:00,29.36,29.36,29.33,29.35,13241.0,28.5558,28.5558,28.5266,28.5461,13241.0
2023-08-02 14:20:00,29.36,29.39,29.35,29.38,9760.0,28.5558,28.585,28.5461,28.5753,9760.0
2023-08-02 14:25:00,29.39,29.4,29.38,29.38,26517.0,28.585,28.5947,28.5753,28.5753,26517.0
2023-08-02 14:30:00,29.37,29.38,29.36,29.37,18818.0,28.5656,28.5753,28.5558,28.5656,18818.0
2023-08-02 14:35:00,29.37,29.38,29.36,29.38,32765.0,28.5656,28.5753,28.5558,28.5753,32765.0
2023-08-02 14:40:00,29.39,29.39,29.35,29.38,30779.0,28.585,28.585,28.5461,28.5753,30779.0
2023-08-02 14:45:00,29.38,29.39,29.35,29.35,30869.0,28.5753,28.585,28.5461,28.5461,30869.0
2023-08-02 14:50:00,29.35,29.36,29.34,29.34,15697.0,28.5461,28.5558,28.5364,28.5364,15697.0
2023-08-02 14:55:00,29.34,29.36,29.34,29.36,24363.0,28.5364,28.5558,28.5364,28.5558,24363.0
2023-08-02 15:00:00,29.36,29.39,29.36,29.37,66745.0,28.5558,28.585,28.5558,28.5656,66745.0
2023-08-02 15:05:00,29.36,29.37,29.36,29.36,15965.0,28.5558,28.5656,28.5558,28.5558,15965.0
2023-08-02 15:10:00,29.36,29.36,29.31,29.31,41323.0,28.5558,28.5558,28.5072,28.5072,41323.0
2023-08-02 15:15:00,29.3,29.33,29.3,29.32,22253.0,28.4975,28.5266,28.4975,28.5169,22253.0
2023-08-02 15:20:00,29.32,29.34,29.3,29.3,42561.0,28.5169,28.5364,28.4975,28.4975,42561.0
2023-08-02 15:25:00,29.3,29.32,29.29,29.3,49012.0,28.4975,28.5169,28.4877,28.4975,49012.0
2023-08-02 15:30:00,29.3,29.32,29.29,29.32,67535.0,28.4975,28.5169,28.4877,28.5169,67535.0
2023-08-02 15:35:00,29.33,29.34,29.32,29.34,35793.0,28.5266,28.5364,28.5169,28.5364,35793.0
2023-08-02 15:40:00,29.34,29.34,29.3,29.3,33240.0,28.5364,28.5364,28.4975,28.4975,33240.0
2023-08-02 15:45:00,29.3,29.32,29.3,29.31,64900.0,28.4975,28.5169,28.4975,28.5072,64900.0
2023-08-02 15:50:00,29.32,29.33,29.29,29.29,64155.0,28.5169,28.5266,28.4877,28.4877,64155.0
2023-08-02 15:55:00,29.29,29.31,29.28,29.29,173185.0,28.4877,28.5072,28.478,28.4877,173185.0
2023-08-03 09:30:00,29.37,29.49,29.2,29.43,260655.0,28.5656,28.6823,28.4002,28.6239,260655.0
2023-08-03 09:35:00,29.44,29.57,29.42,29.5,103936.0,28.6336,28.7601,28.6142,28.692,103936.0
2023-08-03 09:40:00,29.49,29.5,29.32,29.32,77555.0,28.6823,28.692,28.5169,28.5169,77555.0
2023-08-03 09:45:00,29.32,29.33,29.22,29.23,58321.0,28.5169,28.5266,28.4197,28.4294,58321.0
2023-08-03 09:50:00,29.23,29.25,29.17,29.22,62193.0,28.4294,28.4488,28.371,28.4197,62193.0
2023-08-03 09:55:00,29.22,29.24,29.19,29.22,35780.0,28.4197,28.4391,28.3905,28.4197,35780.0
2023-08-03 10:00:00,29.22,29.33,29.18,29.29,122915.0,28.4197,28.5266,28.3808,28.4877,122915.0
2023-08-03 10:05:00,29.29,29.3,29.22,29.26,56590.0,28.4877,28.4975,28.4197,28.4586,56590.0
2023-08-03 10:10:00,29.25,29.25,29.16,29.16,16833.0,28.4488,28.4488,28.3613,28.3613,16833.0
2023-08-03 10:15:00,29.16,29.2,29.14,29.2,23372.0,28.3613,28.4002,28.3418,28.4002,23372.0
2023-08-03 10:20:00,29.21,29.24,29.15,29.24,29371.0,28.4099,28.4391,28.3516,28.4391,29371.0
2023-08-03 10:25:00,29.24,29.34,29.24,29.33,42495.0,28.4391,28.5364,28.4391,28.5266,42495.0
2023-08-03 10:30:00,29.32,29.38,29.25,29.25,114622.0,28.5169,28.5753,28.4488,28.4488,114622.0
2023-08-03 10:35:00,29.25,29.32,29.25,29.29,21523.0,28.4488,28.5169,28.4488,28.4877,21523.0
2023-08-03 10:40:00,29.28,29.33,29.24,29.32,21166.0,28.478,28.5266,28.4391,28.5169,21166.0
2023-08-03 10:45:00,29.31,29.31,29.25,29.26,33261.0,28.5072,28.5072,28.4488,28.4586,33261.0
2023-08-03 10:50:00,29.26,29.27,29.21,29.24,27371.0,28.4586,28.4683,28.4099,28.4391,27371.0
2023-08-03 10:55:00,29.23,29.26,29.19,29.2,20074.0,28.4294,28.4586,28.3905,28.4002,20074.0
2023-08-03 11:00:00,29.19,29.23,29.19,29.23,63737.0,28.3905,28.4294,28.3905,28.4294,63737.0
2023-08-03 11:05:00,29.23,29.25,29.23,29.23,27755.0,28.4294,28.4488,28.4294,28.4294,27755.0
2023-08-03 11:10:00,29.24,29.24,29.18,29.19,83775.0,28.4391,28.4391,28.3808,28.3905,83775.0
2023-08-03 11:15:00,29.19,29.29,29.19,29.28,57057.0,28.3905,28.4877,28.3905,28.478,57057.0
2023-08-03 11:20:00,29.28,29.28,29.2,29.22,31646.0,28.478,28.478,28.4002,28.4197,31646.0
2023-08-03 11:25:00,29.22,29.25,29.21,29.23,41218.0,28.4197,28.4488,28.4099,28.4294,41218.0
2023-08-03 11:30:00,29.23,29.23,29.19,29.19,12669.0,28.4294,28.4294,28.3905,28.3905,12669.0
2023-08-03 11:35:00,29.18,29.23,29.18,29.2,23882.0,28.3808,28.4294,28.3808,28.4002,23882.0
2023-08-03 11:40:00,29.19,29.19,29.16,29.16,46567.0,28.3905,28.3905,28.3613,28.3613,46567.0
2023-08-03 11:45:00,29.16,29.16,29.09,29.09,49831.0,28.3613,28.3613,28.2932,28.2932,49831.0
2023-08-03 11:50:00,29.09,29.14,29.09,29.11,58684.0,28.2932,28.3418,28.2932,28.3127,58684.0
2023-08-03 11:55:00,29.14,29.14,29.08,29.08,20177.0,28.3418,28.3418,28.2835,28.2835,20177.0
2023-08-03 12:00:00,29.08,29.1,29.07,29.1,22744.0,28.2835,28.3029,28.2738,28.3029,22744.0
2023-08-03 12:05:00,29.1,29.14,29.1,29.13,14584.0,28.3029,28.3418,28.3029,28.3321,14584.0
2023-08-03 12:10:00,29.12,29.14,29.11,29.12,15909.0,28.3224,28.3418,28.3127,28.3224,15909.0
2023-08-03 12:15:00,29.13,29.14,29.11,29.14,8634.0,28.3321,28.3418,28.3127,28.3418,8634.0
2023-08-03 12:20:00,29.14,29.14,29.13,29.13,11742.0,28.3418,28.3418,28.3321,28.3321,11742.0
2023-08-03 12:25:00,29.14,29.18,29.14,29.18,9749.0,28.3418,28.3808,28.3418,28.3808,9749.0
2023-08-03 12:30:00,29.19,29.2,29.16,29.18,6872.0,28.3905,28.4002,28.3613,28.3808,6872.0
2023-08-03 12:35:00,29.18,29.19,29.17,29.17,11212.0,28.3808,28.3905,28.371,28.371,11212.0
2023-08-03 12:40:00,29.17,29.21,29.17,29.21,10198.0,28.371,28.4099,28.371,28.4099,10198.0
2023-08-03 12:45:00,29.22,29.25,29.2,29.25,20405.0,28.4197,28.4488,28.4002,28.4488,20405.0
2023-08-03 12:50:00,29.25,29.27,29.25,29.25,25912.0,28.4488,28.4683,28.4488,28.4488,25912.0
2023-08-03 12:55:00,29.26,29.28,29.26,29.27,22727.0,28.4586,28.478,28.4586,28.4683,22727.0
2023-08-03 13:00:00,29.27,29.3,29.25,29.27,26278.0,28.4683,28.4975,28.4488,28.4683,26278.0
2023-08-03 13:05:00,29.28,29.31,29.28,29.29,12473.0,28.478,28.5072,28.478,28.4877,12473.0
2023-08-03 13:10:00,29.3,29.32,29.29,29.3,4627.0,28.4975,28.5169,28.4877,28.4975,4627.0
2023-08-03 13:15:00,29.29,29.3,29.28,29.28,13294.0,28.4877,28.4975,28.478,28.478,13294.0
2023-08-03 13:20:00,29.28,29.28,29.26,29.27,8022.0,28.478,28.478,28.4586,28.4683,8022.0
2023-08-03 13:25:00,29.27,29.27,29.26,29.27,5560.0,28.4683,28.4683,28.4586,28.4683,5560.0
2023-08-03 13:30:00,29.28,29.32,29.27,29.31,19280.0,28.478,28.5169,28.4683,28.5072,19280.0
2023-08-03 13:35:00,29.3,29.33,29.3,29.33,7384.0,28.4975,28.5266,28.4975,28.5266,7384.0
2023-08-03 13:40:00,29.34,29.34,29.33,29.34,9329.0,28.5364,28.5364,28.5266,28.5364,9329.0
2023-08-03 13:45:00,29.34,29.36,29.34,29.34,7515.0,28.5364,28.5558,28.5364,28.5364,7515.0
2023-08-03 13:50:00,29.34,29.36,29.34,29.36,5011.0,28.5364,28.5558,28.5364,28.5558,5011.0
2023-08-03 13:55:00,29.36,29.36,29.33,29.34,8780.0,28.5558,28.5558,28.5266,28.5364,8780.0
2023-08-03 14:00:00,29.35,29.36,29.34,29.35,12531.0,28.5461,28.5558,28.5364,28.5461,12531.0
2023-08-03 14:05:00,29.36,29.36,29.33,29.33,3700.0,28.5558,28.5558,28.5266,28.5266,3700.0
2023-08-03 14:10:00,29.32,29.36,29.32,29.34,14680.0,28.5169,28.5558,28.5169,28.5364,14680.0
2023-08-03 14:15:00,29.33,29.33,29.32,29.32,8433.0,28.5266,28.5266,28.5169,28.5169,8433.0
2023-08-03 14:20:00,29.32,29.32,29.31,29.32,6321.0,28.5169,28.5169,28.5072,28.5169,6321.0
2023-08-03 14:25:00,29.32,29.34,29.28,29.28,36773.0,28.5169,28.5364,28.478,28.478,36773.0
2023-08-03 14:30:00,29.28,29.28,29.25,29.26,16388.0,28.478,28.478,28.4488,28.4586,16388.0
2023-08-03 14:35:00,29.26,29.26,29.23,29.23,23313.0,28.4586,28.4586,28.4294,28.4294,23313.0
2023-08-03 14:40:00,29.23,29.23,29.2,29.2,10839.0,28.4294,28.4294,28.4002,28.4002,10839.0
2023-08-03 14:45:00,29.2,29.22,29.19,29.19,21098.0,28.4002,28.4197,28.3905,28.3905,21098.0
2023-08-03 14:50:00,29.19,29.23,29.19,29.21,9092.0,28.3905,28.4294,28.3905,28.4099,9092.0
2023-08-03 14:55:00,29.21,29.25,29.21,29.23,28106.0,28.4099,28.4488,28.4099,28.4294,28106.0
2023-08-03 15:00:00,29.23,29.23,29.21,29.23,8616.0,28.4294,28.4294,28.4099,28.4294,8616.0
2023-08-03 15:05:00,29.23,29.23,29.2,29.2,5233.0,28.4294,28.4294,28.4002,28.4002,5233.0
2023-08-03 15:10:00,29.21,29.21,29.18,29.18,18255.0,28.4099,28.4099,28.3808,28.3808,18255.0
2023-08-03 15:15:00,29.19,29.2,29.18,29.2,15197.0,28.3905,28.4002,28.3808,28.4002,15197.0
2023-08-03 15:20:00,29.2,29.22,29.2,29.22,3849.0,28.4002,28.4197,28.4002,28.4197,3849.0
2023-08-03 15:25:00,29.22,29.25,29.21,29.25,15264.0,28.4197,28.4488,28.4099,28.4488,15264.0
2023-08-03 15:30:00,29.25,29.29,29.25,29.27,21054.0,28.4488,28.4877,28.4488,28.4683,21054.0
2023-08-03 15:35:00,29.27,29.28,29.25,29.28,40947.0,28.4683,28.478,28.4488,28.478,40947.0
2023-08-03 15:40:00,29.28,29.28,29.26,29.27,22991.0,28.478,28.478,28.4586,28.4683,22991.0
2023-08-03 15:45:00,29.27,29.27,29.26,29.27,29270.0,28.4683,28.4683,28.4586,28.4683,29270.0
2023-08-03 15:50:00,29.27,29.27,29.25,29.27,39242.0,28.4683,28.4683,28.4488,28.4683,39242.0
2023-08-03 15:55:00,29.27,29.29,29.27,29.27,61460.0,28.4683,28.4877,28.4683,28.4683,61460.0
2023-08-04 09:30:00,29.56,29.7,29.51,29.51,291947.0,28.7503,28.8865,28.7017,28.7017,291947.0
2023-08-04 09:35:00,29.5,29.74,29.49,29.64,188153.0,28.692,28.9254,28.6823,28.8282,188153.0
2023-08-04 09:40:00,29.64,29.68,29.58,29.66,50874.0,28.8282,28.8671,28.7698,28.8476,50874.0
2023-08-04 09:45:00,29.66,29.77,29.64,29.74,56933.0,28.8476,28.9546,28.8282,28.9254,56933.0
2023-08-04 09:50:00,29.74,29.81,29.69,29.7,51067.0,28.9254,28.9935,28.8768,28.8865,51067.0
2023-08-04 09:55:00,29.68,29.68,29.58,29.59,35920.0,28.8671,28.8671,28.7698,28.7795,35920.0
2023-08-04 10:00:00,29.58,29.58,29.47,29.47,39684.0,28.7698,28.7698,28.6628,28.6628,39684.0
2023-08-04 10:05:00,29.47,29.47,29.36,29.4,38110.0,28.6628,28.6628,28.5558,28.5947,38110.0
2023-08-04 10:10:00,29.42,29.57,29.42,29.56,35659.0,28.6142,28.7601,28.6142,28.7503,35659.0
2023-08-04 10:15:00,29.56,29.68,29.56,29.67,79855.0,28.7503,28.8671,28.7503,28.8573,79855.0
2023-08-04 10:20:00,29.67,29.72,29.63,29.72,61655.0,28.8573,28.906,28.8184,28.906,61655.0
2023-08-04 10:25:00,29.72,29.73,29.6,29.6,80158.0,28.906,28.9157,28.7893,28.7893,80158.0
2023-08-04 10:30:00,29.59,29.69,29.59,29.68,34417.0,28.7795,28.8768,28.7795,28.8671,34417.0
2023-08-04 10:35:00,29.69,29.72,29.66,29.66,75436.0,28.8768,28.906,28.8476,28.8476,75436.0
2023-08-04 10:40:00,29.66,29.67,29.59,29.6,30184.0,28.8476,28.8573,28.7795,28.7893,30184.0
2023-08-04 10:45:00,29.6,29.63,29.56,29.56,35832.0,28.7893,28.8184,28.7503,28.7503,35832.0
2023-08-04 10:50:00,29.55,29.58,29.48,29.49,46577.0,28.7406,28.7698,28.6725,28.6823,46577.0
2023-08-04 10:55:00,29.48,29.5,29.45,29.45,39944.0,28.6725,28.692,28.6434,28.6434,39944.0
2023-08-04 11:00:00,29.46,29.46,29.39,29.41,43662.0,28.6531,28.6531,28.585,28.6045,43662.0
2023-08-04 11:05:00,29.41,29.48,29.4,29.47,50813.0,28.6045,28.6725,28.5947,28.6628,50813.0
2023-08-04 11:10:00,29.47,29.56,29.47,29.56,20732.0,28.6628,28.7503,28.6628,28.7503,20732.0
2023-08-04 11:15:00,29.56,29.58,29.53,29.58,31615.0,28.7503,28.7698,28.7212,28.7698,31615.0
2023-08-04 11:20:00,29.57,29.62,29.57,29.61,16732.0,28.7601,28.8087,28.7601,28.799,16732.0
2023-08-04 11:25:00,29.61,29.61,29.58,29.58,10205.0,28.799,28.799,28.7698,28.7698,10205.0
2023-08-04 11:30:00,29.57,29.59,29.55,29.56,15732.0,28.7601,28.7795,28.7406,28.7503,15732.0
2023-08-04 11:35:00,29.56,29.63,29.56,29.63,24915.0,28.7503,28.8184,28.7503,28.8184,24915.0
2023-08-04 11:40:00,29.63,29.7,29.63,29.68,17493.0,28.8184,28.8865,28.8184,28.8671,17493.0
2023-08-04 11:45:00,29.68,29.68,29.61,29.62,19792.0,28.8671,28.8671,28.799,28.8087,19792.0
2023-08-04 11:50:00,29.63,29.65,29.62,29.65,12205.0,28.8184,28.8379,28.8087,28.8379,12205.0
2023-08-04 11:55:00,29.66,29.66,29.59,29.6,22916.0,28.8476,28.8476,28.7795,28.7893,22916.0
2023-08-04 12:00:00,29.61,29.66,29.6,29.66,19571.0,28.799,28.8476,28.7893,28.8476,19571.0
2023-08-04 12:05:00,29.66,29.66,29.61,29.61,18734.0,28.8476,28.8476,28.799,28.799,18734.0
2023-08-04 12:10:00,29.6,29.63,29.59,29.63,7037.0,28.7893,28.8184,28.7795,28.8184,7037.0
2023-08-04 12:15:00,29.63,29.64,29.55,29.57,50810.0,28.8184,28.8282,28.7406,28.7601,50810.0
2023-08-04 12:20:00,29.58,29.63,29.58,29.63,11320.0,28.7698,28.8184,28.7698,28.8184,11320.0
2023-08-04 12:25:00,29.64,29.66,29.64,29.65,19554.0,28.8282,28.8476,28.8282,28.8379,19554.0
2023-08-04 12:30:00,29.66,29.68,29.64,29.68,10180.0,28.8476,28.8671,28.8282,28.8671,10180.0
2023-08-04 12:35:00,29.68,29.68,29.65,29.66,11192.0,28.8671,28.8671,28.8379,28.8476,11192.0
2023-08-04 12:40:00,29.65,29.7,29.65,29.68,15437.0,28.8379,28.8865,28.8379,28.8671,15437.0
2023-08-04 12:45:00,29.68,29.7,29.67,29.68,36833.0,28.8671,28.8865,28.8573,28.8671,36833.0
2023-08-04 12:50:00,29.68,29.68,29.63,29.63,6468.0,28.8671,28.8671,28.8184,28.8184,6468.0
2023-08-04 12:55:00,29.63,29.63,29.61,29.61,4431.0,28.8184,28.8184,28.799,28.799,4431.0
2023-08-04 13:00:00,29.61,29.63,29.61,29.61,11072.0,28.799,28.8184,28.799,28.799,11072.0
2023-08-04 13:05:00,29.61,29.61,29.58,29.6,29957.0,28.799,28.799,28.7698,28.7893,29957.0
2023-08-04 13:10:00,29.6,29.65,29.6,29.65,17205.0,28.7893,28.8379,28.7893,28.8379,17205.0
2023-08-04 13:15:00,29.65,29.68,29.64,29.67,50433.0,28.8379,28.8671,28.8282,28.8573,50433.0
2023-08-04 13:20:00,29.67,29.7,29.67,29.7,57892.0,28.8573,28.8865,28.8573,28.8865,57892.0
2023-08-04 13:25:00,29.69,29.69,29.65,29.65,16078.0,28.8768,28.8768,28.8379,28.8379,16078.0
2023-08-04 13:30:00,29.65,29.66,29.64,29.66,10907.0,28.8379,28.8476,28.8282,28.8476,10907.0
2023-08-04 13:35:00,29.68,29.68,29.66,29.66,21583.0,28.8671,28.8671,28.8476,28.8476,21583.0
2023-08-04 13:40:00,29.66,29.67,29.65,29.67,10217.0,28.8476,28.8573,28.8379,28.8573,10217.0
2023-08-04 13:45:00,29.68,29.7,29.68,29.7,38020.0,28.8671,28.8865,28.8671,28.8865,38020.0
2023-08-04 13:50:00,29.7,29.74,29.7,29.71,35760.0,28.8865,28.9254,28.8865,28.8962,35760.0
2023-08-04 13:55:00,29.7,29.75,29.69,29.75,51835.0,28.8865,28.9351,28.8768,28.9351,51835.0
2023-08-04 14:00:00,29.76,29.77,29.68,29.72,56607.0,28.9449,28.9546,28.8671,28.906,56607.0
2023-08-04 14:05:00,29.71,29.71,29.64,29.64,16961.0,28.8962,28.8962,28.8282,28.8282,16961.0
2023-08-04 14:10:00,29.64,29.64,29.63,29.64,5450.0,28.8282,28.8282,28.8184,28.8282,5450.0
2023-08-04 14:15:00,29.63,29.63,29.59,29.61,9930.0,28.8184,28.8184,28.7795,28.799,9930.0
2023-08-04 14:20:00,29.61,29.63,29.57,29.57,20288.0,28.799,28.8184,28.7601,28.7601,20288.0
2023-08-04 14:25:00,29.57,29.58,29.55,29.56,107330.0,28.7601,28.7698,28.7406,28.7503,107330.0
2023-08-04 14:30:00,29.55,29.58,29.55,29.58,9447.0,28.7406,28.7698,28.7406,28.7698,9447.0
2023-08-04 14:35:00,29.59,29.59,29.58,29.59,9997.0,28.7795,28.7795,28.7698,28.7795,9997.0
2023-08-04 14:40:00,29.59,29.63,29.59,29.61,8866.0,28.7795,28.8184,28.7795,28.799,8866.0
2023-08-04 14:45:00,29.61,29.62,29.59,29.62,7791.0,28.799,28.8087,28.7795,28.8087,7791.0
2023-08-04 14:50:00,29.61,29.63,29.6,29.63,24826.0,28.799,28.8184,28.7893,28.8184,24826.0
2023-08-04 14:55:00,29.63,29.64,29.6,29.64,39078.0,28.8184,28.8282,28.7893,28.8282,39078.0
2023-08-04 15:00:00,29.64,29.65,29.64,29.64,13533.0,28.8282,28.8379,28.8282,28.8282,13533.0
2023-08-04 15:05:00,29.65,29.65,29.62,29.62,14621.0,28.8379,28.8379,28.8087,28.8087,14621.0
2023-08-04 15:10:00,29.62,29.62,29.58,29.6,28804.0,28.8087,28.8087,28.7698,28.7893,28804.0
2023-08-04 15:15:00,29.61,29.61,29.55,29.55,25783.0,28.799,28.799,28.7406,28.7406,25783.0
2023-08-04 15:20:00,29.55,29.55,29.53,29.54,39750.0,28.7406,28.7406,28.7212,28.7309,39750.0
2023-08-04 15:25:00,29.54,29.55,29.52,29.54,23375.0,28.7309,28.7406,28.7114,28.7309,23375.0
2023-08-04 15:30:00,29.55,29.56,29.54,29.54,18250.0,28.7406,28.7503,28.7309,28.7309,18250.0
2023-08-04 15:35:00,29.54,29.57,29.54,29.54,30106.0,28.7309,28.7601,28.7309,28.7309,30106.0
2023-08-04 15:40:00,29.54,29.55,29.5,29.51,99272.0,28.7309,28.7406,28.692,28.7017,99272.0
2023-08-04 15:45:00,29.52,29.54,29.5,29.51,46089.0,28.7114,28.7309,28.692,28.7017,46089.0
2023-08-04 15:50:00,29.5,29.56,29.5,29.55,37423.0,28.692,28.7503,28.692,28.7406,37423.0
2023-08-04 15:55:00,29.55,29.58,29.54,29.58,147826.0,28.7406,28.7698,28.7309,28.7698,147826.0
2023-08-07 09:30:00,29.52,29.55,29.34,29.36,158256.0,28.7114,28.7406,28.5364,28.5558,158256.0
2023-08-07 09:35:00,29.35,29.49,29.33,29.48,48580.0,28.5461,28.6823,28.5266,28.6725,48580.0
2023-08-07 09:40:00,29.48,29.52,29.37,29.38,45372.0,28.6725,28.7114,28.5656,28.5753,45372.0
2023-08-07 09:45:00,29.39,29.4,29.17,29.18,44301.0,28.585,28.5947,28.371,28.3808,44301.0
2023-08-07 09:50:00,29.17,29.26,29.16,29.25,21899.0,28.371,28.4586,28.3613,28.4488,21899.0
2023-08-07 09:55:00,29.25,29.25,29.11,29.12,38998.0,28.4488,28.4488,28.3127,28.3224,38998.0
2023-08-07 10:00:00,29.11,29.15,29.06,29.15,48733.0,28.3127,28.3516,28.264,28.3516,48733.0
2023-08-07 10:05:00,29.14,29.21,29.14,29.21,42598.0,28.3418,28.4099,28.3418,28.4099,42598.0
2023-08-07 10:10:00,29.21,29.27,29.21,29.27,43754.0,28.4099,28.4683,28.4099,28.4683,43754.0
2023-08-07 10:15:00,29.28,29.32,29.28,29.32,24940.0,28.478,28.5169,28.478,28.5169,24940.0
2023-08-07 10:20:00,29.32,29.33,29.25,29.29,35445.0,28.5169,28.5266,28.4488,28.4877,35445.0
2023-08-07 10:25:00,29.3,29.37,29.28,29.37,19102.0,28.4975,28.5656,28.478,28.5656,19102.0
2023-08-07 10:30:00,29.37,29.37,29.32,29.32,24537.0,28.5656,28.5656,28.5169,28.5169,24537.0
2023-08-07 10:35:00,29.32,29.32,29.29,29.31,20400.0,28.5169,28.5169,28.4877,28.5072,20400.0
2023-08-07 10:40:00,29.31,29.32,29.3,29.3,10698.0,28.5072,28.5169,28.4975,28.4975,10698.0
2023-08-07 10:45:00,29.3,29.34,29.3,29.31,30087.0,28.4975,28.5364,28.4975,28.5072,30087.0
2023-08-07 10:50:00,29.31,29.31,29.18,29.18,53372.0,28.5072,28.5072,28.3808,28.3808,53372.0
2023-08-07 10:55:00,29.18,29.19,29.17,29.18,52310.0,28.3808,28.3905,28.371,28.3808,52310.0
2023-08-07 11:00:00,29.18,29.24,29.18,29.22,41349.0,28.3808,28.4391,28.3808,28.4197,41349.0
2023-08-07 11:05:00,29.22,29.3,29.22,29.24,16640.0,28.4197,28.4975,28.4197,28.4391,16640.0
2023-08-07 11:10:00,29.24,29.32,29.24,29.29,27063.0,28.4391,28.5169,28.4391,28.4877,27063.0
2023-08-07 11:15:00,29.29,29.33,29.28,29.33,23576.0,28.4877,28.5266,28.478,28.5266,23576.0
2023-08-07 11:20:00,29.33,29.34,29.32,29.33,15094.0,28.5266,28.5364,28.5169,28.5266,15094.0
2023-08-07 11:25:00,29.34,29.36,29.3,29.3,34241.0,28.5364,28.5558,28.4975,28.4975,34241.0
2023-08-07 11:30:00,29.3,29.31,29.27,29.28,11848.0,28.4975,28.5072,28.4683,28.478,11848.0
2023-08-07 11:35:00,29.28,29.29,29.25,29.27,15190.0,28.478,28.4877,28.4488,28.4683,15190.0
2023-08-07 11:40:00,29.27,29.29,29.27,29.29,15164.0,28.4683,28.4877,28.4683,28.4877,15164.0
2023-08-07 11:45:00,29.29,29.31,29.29,29.3,15887.0,28.4877,28.5072,28.4877,28.4975,15887.0
2023-08-07 11:50:00,29.3,29.3,29.27,29.27,26291.0,28.4975,28.4975,28.4683,28.4683,26291.0
2023-08-07 11:55:00,29.27,29.27,29.25,29.26,13461.0,28.4683,28.4683,28.4488,28.4586,13461.0
2023-08-07 12:00:00,29.26,29.32,29.25,29.31,15457.0,28.4586,28.5169,28.4488,28.5072,15457.0
2023-08-07 12:05:00,29.31,29.32,29.28,29.28,16172.0,28.5072,28.5169,28.478,28.478,16172.0
2023-08-07 12:10:00,29.28,29.28,29.24,29.25,22706.0,28.478,28.478,28.4391,28.4488,22706.0
2023-08-07 12:15:00,29.25,29.26,29.25,29.26,10795.0,28.4488,28.4586,28.4488,28.4586,10795.0
2023-08-07 12:20:00,29.26,29.29,29.26,29.29,9940.0,28.4586,28.4877,28.4586,28.4877,9940.0
2023-08-07 12:25:00,29.29,29.31,29.29,29.31,8133.0,28.4877,28.5072,28.4877,28.5072,8133.0
2023-08-07 12:30:00,29.31,29.32,29.29,29.3,22925.0,28.5072,28.5169,28.4877,28.4975,22925.0
2023-08-07 12:35:00,29.31,29.32,29.26,29.26,54507.0,28.5072,28.5169,28.4586,28.4586,54507.0
2023-08-07 12:40:00,29.26,29.27,29.25,29.27,9398.0,28.4586,28.4683,28.4488,28.4683,9398.0
2023-08-07 12:45:00,29.27,29.27,29.25,29.26,14790.0,28.4683,28.4683,28.4488,28.4586,14790.0
2023-08-07 12:50:00,29.26,29.3,29.26,29.3,9198.0,28.4586,28.4975,28.4586,28.4975,9198.0
2023-08-07 12:55:00,29.3,29.3,29.27,29.29,17168.0,28.4975,28.4975,28.4683,28.4877,17168.0
2023-08-07 13:00:00,29.29,29.32,29.29,29.32,9334.0,28.4877,28.5169,28.4877,28.5169,9334.0
2023-08-07 13:05:00,29.32,29.33,29.31,29.32,19603.0,28.5169,28.5266,28.5072,28.5169,19603.0
2023-08-07 13:10:00,29.32,29.32,29.29,29.29,7319.0,28.5169,28.5169,28.4877,28.4877,7319.0
2023-08-07 13:15:00,29.3,29.32,29.3,29.32,11331.0,28.4975,28.5169,28.4975,28.5169,11331.0
2023-08-07 13:20:00,29.33,29.36,29.33,29.34,46235.0,28.5266,28.5558,28.5266,28.5364,46235.0
2023-08-07 13:25:00,29.35,29.38,29.34,29.34,13281.0,28.5461,28.5753,28.5364,28.5364,13281.0
2023-08-07 13:30:00,29.35,29.37,29.35,29.37,6140.0,28.5461,28.5656,28.5461,28.5656,6140.0
2023-08-07 13:35:00,29.36,29.39,29.36,29.39,21534.0,28.5558,28.585,28.5558,28.585,21534.0
2023-08-07 13:40:00,29.39,29.39,29.38,29.38,10105.0,28.585,28.585,28.5753,28.5753,10105.0
2023-08-07 13:45:00,29.37,29.38,29.36,29.38,6938.0,28.5656,28.5753,28.5558,28.5753,6938.0
2023-08-07 13:50:00,29.38,29.38,29.36,29.36,10575.0,28.5753,28.5753,28.5558,28.5558,10575.0
2023-08-07 13:55:00,29.36,29.38,29.36,29.37,8134.0,28.5558,28.5753,28.5558,28.5656,8134.0
2023-08-07 14:00:00,29.37,29.39,29.37,29.39,9929.0,28.5656,28.585,28.5656,28.585,9929.0
2023-08-07 14:05:00,29.39,29.39,29.38,29.39,19782.0,28.585,28.585,28.5753,28.585,19782.0
2023-08-07 14:10:00,29.39,29.39,29.37,29.38,3511.0,28.585,28.585,28.5656,28.5753,3511.0
2023-08-07 14:15:00,29.37,29.37,29.34,29.34,5861.0,28.5656,28.5656,28.5364,28.5364,5861.0
2023-08-07 14:20:00,29.34,29.35,29.34,29.34,10744.0,28.5364,28.5461,28.5364,28.5364,10744.0
2023-08-07 14:25:00,29.34,29.34,29.32,29.32,7847.0,28.5364,28.5364,28.5169,28.5169,7847.0
2023-08-07 14:30:00,29.32,29.35,29.32,29.33,13200.0,28.5169,28.5461,28.5169,28.5266,13200.0
2023-08-07 14:35:00,29.33,29.34,29.32,29.32,4463.0,28.5266,28.5364,28.5169,28.5169,4463.0
2023-08-07 14:40:00,29.33,29.34,29.32,29.33,10844.0,28.5266,28.5364,28.5169,28.5266,10844.0
2023-08-07 14:45:00,29.34,29.34,29.34,29.34,15025.0,28.5364,28.5364,28.5364,28.5364,15025.0
2023-08-07 14:50:00,29.34,29.34,29.32,29.32,6989.0,28.5364,28.5364,28.5169,28.5169,6989.0
2023-08-07 14:55:00,29.32,29.36,29.32,29.34,19003.0,28.5169,28.5558,28.5169,28.5364,19003.0
2023-08-07 15:00:00,29.34,29.34,29.34,29.34,1800.0,28.5364,28.5364,28.5364,28.5364,1800.0
2023-08-07 15:05:00,29.34,29.36,29.34,29.36,23621.0,28.5364,28.5558,28.5364,28.5558,23621.0
2023-08-07 15:10:00,29.36,29.36,29.34,29.34,4872.0,28.5558,28.5558,28.5364,28.5364,4872.0
2023-08-07 15:15:00,29.34,29.34,29.32,29.33,16309.0,28.5364,28.5364,28.5169,28.5266,16309.0
2023-08-07 15:20:00,29.33,29.34,29.32,29.34,8543.0,28.5266,28.5364,28.5169,28.5364,8543.0
2023-08-07 15:25:00,29.34,29.35,29.34,29.34,21651.0,28.5364,28.5461,28.5364,28.5364,21651.0
2023-08-07 15:30:00,29.34,29.36,29.33,29.36,46885.0,28.5364,28.5558,28.5266,28.5558,46885.0
2023-08-07 15:35:00,29.36,29.36,29.34,29.34,32454.0,28.5558,28.5558,28.5364,28.5364,32454.0
2023-08-07 15:40:00,29.34,29.34,29.32,29.32,19393.0,28.5364,28.5364,28.5169,28.5169,19393.0
2023-08-07 15:45:00,29.32,29.32,29.31,29.32,19635.0,28.5169,28.5169,28.5072,28.5169,19635.0
2023-08-07 15:50:00,29.32,29.32,29.32,29.32,33802.0,28.5169,28.5169,28.5169,28.5169,33802.0
2023-08-07 15:55:00,29.32,29.36,29.32,29.32,85019.0,28.5169,28.5558,28.5169,28.5169,85019.0
2023-08-08 09:30:00,28.91,28.93,28.67,28.89,378856.0,28.1181,28.1376,27.8847,28.0987,378856.0
2023-08-08 09:35:00,28.9,28.94,28.79,28.93,77229.0,28.1084,28.1473,28.0014,28.1376,77229.0
2023-08-08 09:40:00,28.91,28.99,28.86,28.97,41018.0,28.1181,28.196,28.0695,28.1765,41018.0
2023-08-08 09:45:00,28.97,29.0,28.89,28.99,52067.0,28.1765,28.2057,28.0987,28.196,52067.0
2023-08-08 09:50:00,28.99,29.04,28.95,29.02,59592.0,28.196,28.2446,28.1571,28.2251,59592.0
2023-08-08 09:55:00,29.01,29.01,28.94,28.97,24459.0,28.2154,28.2154,28.1473,28.1765,24459.0
2023-08-08 10:00:00,28.98,29.03,28.93,28.99,32391.0,28.1862,28.2349,28.1376,28.196,32391.0
2023-08-08 10:05:00,29.0,29.01,28.9,28.92,86553.0,28.2057,28.2154,28.1084,28.1279,86553.0
2023-08-08 10:10:00,28.93,28.93,28.87,28.92,67062.0,28.1376,28.1376,28.0792,28.1279,67062.0
2023-08-08 10:15:00,28.93,28.96,28.91,28.93,18784.0,28.1376,28.1668,28.1181,28.1376,18784.0
2023-08-08 10:20:00,28.93,28.96,28.91,28.96,17620.0,28.1376,28.1668,28.1181,28.1668,17620.0
2023-08-08 10:25:00,28.98,29.09,28.98,29.09,26519.0,28.1862,28.2932,28.1862,28.2932,26519.0
2023-08-08 10:30:00,29.1,29.12,29.05,29.05,34933.0,28.3029,28.3224,28.2543,28.2543,34933.0
2023-08-08 10:35:00,29.06,29.11,29.06,29.08,29291.0,28.264,28.3127,28.264,28.2835,29291.0
2023-08-08 10:40:00,29.09,29.16,29.06,29.15,37425.0,28.2932,28.3613,28.264,28.3516,37425.0
2023-08-08 10:45:00,29.15,29.15,29.07,29.09,23362.0,28.3516,28.3516,28.2738,28.2932,23362.0
2023-08-08 10:50:00,29.08,29.08,29.0,29.0,38952.0,28.2835,28.2835,28.2057,28.2057,38952.0
2023-08-08 10:55:00,29.01,29.03,29.0,29.01,20933.0,28.2154,28.2349,28.2057,28.2154,20933.0
2023-08-08 11:00:00,29.01,29.11,29.01,29.1,49475.0,28.2154,28.3127,28.2154,28.3029,49475.0
2023-08-08 11:05:00,29.1,29.11,29.05,29.06,40678.0,28.3029,28.3127,28.2543,28.264,40678.0
2023-08-08 11:10:00,29.07,29.09,29.06,29.09,34251.0,28.2738,28.2932,28.264,28.2932,34251.0
2023-08-08 11:15:00,29.09,29.12,29.08,29.11,27377.0,28.2932,28.3224,28.2835,28.3127,27377.0
2023-08-08 11:20:00,29.11,29.13,29.02,29.02,49601.0,28.3127,28.3321,28.2251,28.2251,49601.0
2023-08-08 11:25:00,29.03,29.04,28.96,29.0,34280.0,28.2349,28.2446,28.1668,28.2057,34280.0
2023-08-08 11:30:00,29.0,29.04,28.99,29.04,17215.0,28.2057,28.2446,28.196,28.2446,17215.0
2023-08-08 11:35:00,29.05,29.11,29.05,29.07,38737.0,28.2543,28.3127,28.2543,28.2738,38737.0
2023-08-08 11:40:00,29.07,29.07,29.04,29.06,5286.0,28.2738,28.2738,28.2446,28.264,5286.0
2023-08-08 11:45:00,29.06,29.06,29.02,29.03,8250.0,28.264,28.264,28.2251,28.2349,8250.0
2023-08-08 11:50:00,29.03,29.07,29.02,29.06,4376.0,28.2349,28.2738,28.2251,28.264,4376.0
2023-08-08 11:55:00,29.06,29.06,29.01,29.03,26583.0,28.264,28.264,28.2154,28.2349,26583.0
2023-08-08 12:00:00,29.04,29.05,29.02,29.02,17226.0,28.2446,28.2543,28.2251,28.2251,17226.0
2023-08-08 12:05:00,29.01,29.01,28.95,29.01,17568.0,28.2154,28.2154,28.1571,28.2154,17568.0
2023-08-08 12:10:00,29.01,29.06,29.01,29.04,21158.0,28.2154,28.264,28.2154,28.2446,21158.0
2023-08-08 12:15:00,29.04,29.11,29.04,29.11,26637.0,28.2446,28.3127,28.2446,28.3127,26637.0
2023-08-08 12:20:00,29.11,29.12,29.09,29.09,9311.0,28.3127,28.3224,28.2932,28.2932,9311.0
2023-08-08 12:25:00,29.09,29.14,29.08,29.14,23886.0,28.2932,28.3418,28.2835,28.3418,23886.0
2023-08-08 12:30:00,29.14,29.19,29.14,29.19,25088.0,28.3418,28.3905,28.3418,28.3905,25088.0
2023-08-08 12:35:00,29.19,29.21,29.18,29.21,25055.0,28.3905,28.4099,28.3808,28.4099,25055.0
2023-08-08 12:40:00,29.21,29.21,29.14,29.14,19062.0,28.4099,28.4099,28.3418,28.3418,19062.0
2023-08-08 12:45:00,29.14,29.17,29.14,29.15,9295.0,28.3418,28.371,28.3418,28.3516,9295.0
2023-08-08 12:50:00,29.14,29.14,29.09,29.11,23325.0,28.3418,28.3418,28.2932,28.3127,23325.0
2023-08-08 12:55:00,29.11,29.11,29.09,29.09,3900.0,28.3127,28.3127,28.2932,28.2932,3900.0
2023-08-08 13:00:00,29.09,29.11,29.07,29.11,15604.0,28.2932,28.3127,28.2738,28.3127,15604.0
2023-08-08 13:05:00,29.11,29.11,29.09,29.1,9222.0,28.3127,28.3127,28.2932,28.3029,9222.0
2023-08-08 13:10:00,29.1,29.1,29.05,29.05,9450.0,28.3029,28.3029,28.2543,28.2543,9450.0
2023-08-08 13:15:00,29.03,29.04,29.02,29.04,6608.0,28.2349,28.2446,28.2251,28.2446,6608.0
2023-08-08 13:20:00,29.04,29.06,29.04,29.05,10559.0,28.2446,28.264,28.2446,28.2543,10559.0
2023-08-08 13:25:00,29.04,29.1,29.04,29.09,25216.0,28.2446,28.3029,28.2446,28.2932,25216.0
2023-08-08 13:30:00,29.1,29.11,29.1,29.11,10341.0,28.3029,28.3127,28.3029,28.3127,10341.0
2023-08-08 13:35:00,29.11,29.15,29.11,29.14,12066.0,28.3127,28.3516,28.3127,28.3418,12066.0
2023-08-08 13:40:00,29.15,29.15,29.11,29.12,9766.0,28.3516,28.3516,28.3127,28.3224,9766.0
2023-08-08 13:45:00,29.11,29.11,29.09,29.1,6485.0,28.3127,28.3127,28.2932,28.3029,6485.0
2023-08-08 13:50:00,29.1,29.13,29.1,29.13,8676.0,28.3029,28.3321,28.3029,28.3321,8676.0
2023-08-08 13:55:00,29.13,29.16,29.13,29.15,10462.0,28.3321,28.3613,28.3321,28.3516,10462.0
2023-08-08 14:00:00,29.14,29.15,29.09,29.09,11495.0,28.3418,28.3516,28.2932,28.2932,11495.0
2023-08-08 14:05:00,29.08,29.11,29.08,29.1,9372.0,28.2835,28.3127,28.2835,28.3029,9372.0
2023-08-08 14:10:00,29.11,29.12,29.1,29.11,27754.0,28.3127,28.3224,28.3029,28.3127,27754.0
2023-08-08 14:15:00,29.11,29.11,29.09,29.09,7963.0,28.3127,28.3127,28.2932,28.2932,7963.0
2023-08-08 14:20:00,29.09,29.11,29.09,29.11,4826.0,28.2932,28.3127,28.2932,28.3127,4826.0
2023-08-08 14:25:00,29.11,29.13,29.09,29.09,9217.0,28.3127,28.3321,28.2932,28.2932,9217.0
2023-08-08 14:30:00,29.09,29.09,29.07,29.07,20557.0,28.2932,28.2932,28.2738,28.2738,20557.0
2023-08-08 14:35:00,29.08,29.09,29.06,29.08,24637.0,28.2835,28.2932,28.264,28.2835,24637.0
2023-08-08 14:40:00,29.08,29.09,29.08,29.09,6409.0,28.2835,28.2932,28.2835,28.2932,6409.0
2023-08-08 14:45:00,29.09,29.1,29.09,29.1,13344.0,28.2932,28.3029,28.2932,28.3029,13344.0
2023-08-08 14:50:00,29.11,29.12,29.1,29.11,15298.0,28.3127,28.3224,28.3029,28.3127,15298.0
2023-08-08 14:55:00,29.11,29.14,29.11,29.12,17781.0,28.3127,28.3418,28.3127,28.3224,17781.0
2023-08-08 15:00:00,29.13,29.14,29.13,29.14,8974.0,28.3321,28.3418,28.3321,28.3418,8974.0
2023-08-08 15:05:00,29.14,29.14,29.13,29.13,31078.0,28.3418,28.3418,28.3321,28.3321,31078.0
2023-08-08 15:10:00,29.13,29.14,29.13,29.14,10688.0,28.3321,28.3418,28.3321,28.3418,10688.0
2023-08-08 15:15:00,29.14,29.15,29.14,29.14,17595.0,28.3418,28.3516,28.3418,28.3418,17595.0
2023-08-08 15:20:00,29.13,29.19,29.13,29.18,30651.0,28.3321,28.3905,28.3321,28.3808,30651.0
2023-08-08 15:25:00,29.19,29.2,29.18,29.2,9150.0,28.3905,28.4002,28.3808,28.4002,9150.0
2023-08-08 15:30:00,29.2,29.2,29.12,29.13,47448.0,28.4002,28.4002,28.3224,28.3321,47448.0
2023-08-08 15:35:00,29.13,29.14,29.11,29.13,110613.0,28.3321,28.3418,28.3127,28.3321,110613.0
2023-08-08 15:40:00,29.12,29.14,29.12,29.13,31459.0,28.3224,28.3418,28.3224,28.3321,31459.0
2023-08-08 15:45:00,29.13,29.14,29.11,29.13,16500.0,28.3321,28.3418,28.3127,28.3321,16500.0
2023-08-08 15:50:00,29.13,29.15,29.13,29.13,66637.0,28.3321,28.3516,28.3321,28.3321,66637.0
2023-08-08 15:55:00,29.14,29.17,29.11,29.12,112240.0,28.3418,28.371,28.3127,28.3224,112240.0
2023-08-09 09:30:00,29.14,29.28,29.06,29.07,118157.0,28.3418,28.478,28.264,28.2738,118157.0
2023-08-09 09:35:00,29.07,29.18,29.04,29.16,28508.0,28.2738,28.3808,28.2446,28.3613,28508.0
2023-08-09 09:40:00,29.18,29.23,29.16,29.18,29662.0,28.3808,28.4294,28.3613,28.3808,29662.0
2023-08-09 09:45:00,29.18,29.21,29.16,29.16,17126.0,28.3808,28.4099,28.3613,28.3613,17126.0
2023-08-09 09:50:00,29.15,29.16,29.11,29.12,18159.0,28.3516,28.3613,28.3127,28.3224,18159.0
2023-08-09 09:55:00,29.14,29.2,29.14,29.17,12033.0,28.3418,28.4002,28.3418,28.371,12033.0
2023-08-09 10:00:00,29.16,29.34,29.15,29.34,59514.0,28.3613,28.5364,28.3516,28.5364,59514.0
2023-08-09 10:05:00,29.34,29.36,29.26,29.28,15946.0,28.5364,28.5558,28.4586,28.478,15946.0
2023-08-09 10:10:00,29.27,29.28,29.15,29.15,23204.0,28.4683,28.478,28.3516,28.3516,23204.0
2023-08-09 10:15:00,29.15,29.25,29.15,29.24,50883.0,28.3516,28.4488,28.3516,28.4391,50883.0
2023-08-09 10:20:00,29.24,29.28,29.15,29.15,45016.0,28.4391,28.478,28.3516,28.3516,45016.0
2023-08-09 10:25:00,29.14,29.18,29.11,29.18,37610.0,28.3418,28.3808,28.3127,28.3808,37610.0
2023-08-09 10:30:00,29.17,29.23,29.13,29.17,83211.0,28.371,28.4294,28.3321,28.371,83211.0
2023-08-09 10:35:00,29.17,29.18,29.14,29.16,23391.0,28.371,28.3808,28.3418,28.3613,23391.0
2023-08-09 10:40:00,29.16,29.2,29.16,29.16,11981.0,28.3613,28.4002,28.3613,28.3613,11981.0
2023-08-09 10:45:00,29.16,29.16,29.12,29.14,25945.0,28.3613,28.3613,28.3224,28.3418,25945.0
2023-08-09 10:50:00,29.13,29.13,29.04,29.06,40964.0,28.3321,28.3321,28.2446,28.264,40964.0
2023-08-09 10:55:00,29.05,29.08,29.01,29.02,37356.0,28.2543,28.2835,28.2154,28.2251,37356.0
2023-08-09 11:00:00,29.02,29.08,29.02,29.06,24671.0,28.2251,28.2835,28.2251,28.264,24671.0
2023-08-09 11:05:00,29.07,29.07,29.03,29.07,17624.0,28.2738,28.2738,28.2349,28.2738,17624.0
2023-08-09 11:10:00,29.06,29.07,29.0,29.01,22242.0,28.264,28.2738,28.2057,28.2154,22242.0
2023-08-09 11:15:00,29.01,29.02,28.96,29.02,22743.0,28.2154,28.2251,28.1668,28.2251,22743.0
2023-08-09 11:20:00,29.04,29.04,28.95,28.95,15475.0,28.2446,28.2446,28.1571,28.1571,15475.0
2023-08-09 11:25:00,28.95,28.98,28.93,28.98,13343.0,28.1571,28.1862,28.1376,28.1862,13343.0
2023-08-09 11:30:00,28.98,29.0,28.98,29.0,7398.0,28.1862,28.2057,28.1862,28.2057,7398.0
2023-08-09 11:35:00,29.0,29.06,29.0,29.06,10709.0,28.2057,28.264,28.2057,28.264,10709.0
2023-08-09 11:40:00,29.05,29.08,29.04,29.07,20633.0,28.2543,28.2835,28.2446,28.2738,20633.0
2023-08-09 11:45:00,29.07,29.07,29.04,29.04,76776.0,28.2738,28.2738,28.2446,28.2446,76776.0
2023-08-09 11:50:00,29.04,29.05,29.0,29.01,10215.0,28.2446,28.2543,28.2057,28.2154,10215.0
2023-08-09 11:55:00,29.0,29.04,29.0,29.04,24958.0,28.2057,28.2446,28.2057,28.2446,24958.0
2023-08-09 12:00:00,29.03,29.05,29.02,29.02,13410.0,28.2349,28.2543,28.2251,28.2251,13410.0
2023-08-09 12:05:00,29.01,29.08,29.0,29.05,17260.0,28.2154,28.2835,28.2057,28.2543,17260.0
2023-08-09 12:10:00,29.06,29.07,29.04,29.05,13857.0,28.264,28.2738,28.2446,28.2543,13857.0
2023-08-09 12:15:00,29.05,29.05,29.01,29.04,19960.0,28.2543,28.2543,28.2154,28.2446,19960.0
2023-08-09 12:20:00,29.05,29.07,29.05,29.07,4593.0,28.2543,28.2738,28.2543,28.2738,4593.0
2023-08-09 12:25:00,29.06,29.07,29.04,29.06,3213.0,28.264,28.2738,28.2446,28.264,3213.0
2023-08-09 12:30:00,29.06,29.06,29.03,29.03,63944.0,28.264,28.264,28.2349,28.2349,63944.0
2023-08-09 12:35:00,29.03,29.04,29.02,29.04,3767.0,28.2349,28.2446,28.2251,28.2446,3767.0
2023-08-09 12:40:00,29.04,29.06,29.04,29.06,6130.0,28.2446,28.264,28.2446,28.264,6130.0
2023-08-09 12:45:00,29.06,29.06,29.05,29.06,3137.0,28.264,28.264,28.2543,28.264,3137.0
2023-08-09 12:50:00,29.08,29.08,29.05,29.06,5986.0,28.2835,28.2835,28.2543,28.264,5986.0
2023-08-09 12:55:00,29.07,29.09,29.07,29.09,6678.0,28.2738,28.2932,28.2738,28.2932,6678.0
2023-08-09 13:00:00,29.08,29.11,29.07,29.11,4470.0,28.2835,28.3127,28.2738,28.3127,4470.0
2023-08-09 13:05:00,29.11,29.13,29.11,29.12,7235.0,28.3127,28.3321,28.3127,28.3224,7235.0
2023-08-09 13:10:00,29.13,29.14,29.12,29.14,13032.0,28.3321,28.3418,28.3224,28.3418,13032.0
2023-08-09 13:15:00,29.14,29.18,29.13,29.18,10044.0,28.3418,28.3808,28.3321,28.3808,10044.0
2023-08-09 13:20:00,29.17,29.17,29.14,29.14,6819.0,28.371,28.371,28.3418,28.3418,6819.0
2023-08-09 13:25:00,29.13,29.13,29.12,29.12,2400.0,28.3321,28.3321,28.3224,28.3224,2400.0
2023-08-09 13:30:00,29.13,29.13,29.13,29.13,4575.0,28.3321,28.3321,28.3321,28.3321,4575.0
2023-08-09 13:35:00,29.13,29.16,29.13,29.14,8057.0,28.3321,28.3613,28.3321,28.3418,8057.0
2023-08-09 13:40:00,29.14,29.14,29.13,29.13,2329.0,28.3418,28.3418,28.3321,28.3321,2329.0
2023-08-09 13:45:00,29.13,29.14,29.11,29.11,6891.0,28.3321,28.3418,28.3127,28.3127,6891.0
2023-08-09 13:50:00,29.12,29.14,29.11,29.14,6002.0,28.3224,28.3418,28.3127,28.3418,6002.0
2023-08-09 13:55:00,29.14,29.14,29.12,29.12,7201.0,28.3418,28.3418,28.3224,28.3224,7201.0
2023-08-09 14:00:00,29.12,29.13,29.11,29.13,14219.0,28.3224,28.3321,28.3127,28.3321,14219.0
2023-08-09 14:05:00,29.13,29.13,29.11,29.11,5316.0,28.3321,28.3321,28.3127,28.3127,5316.0
2023-08-09 14:10:00,29.11,29.11,29.1,29.11,7596.0,28.3127,28.3127,28.3029,28.3127,7596.0
2023-08-09 14:15:00,29.11,29.16,29.11,29.15,9247.0,28.3127,28.3613,28.3127,28.3516,9247.0
2023-08-09 14:20:00,29.15,29.16,29.13,29.13,4109.0,28.3516,28.3613,28.3321,28.3321,4109.0
2023-08-09 14:25:00,29.14,29.15,29.14,29.14,2156.0,28.3418,28.3516,28.3418,28.3418,2156.0
2023-08-09 14:30:00,29.15,29.17,29.15,29.15,2783.0,28.3516,28.371,28.3516,28.3516,2783.0
2023-08-09 14:35:00,29.15,29.16,29.15,29.16,4370.0,28.3516,28.3613,28.3516,28.3613,4370.0
2023-08-09 14:40:00,29.16,29.16,29.14,29.14,6883.0,28.3613,28.3613,28.3418,28.3418,6883.0
2023-08-09 14:45:00,29.14,29.16,29.13,29.15,13846.0,28.3418,28.3613,28.3321,28.3516,13846.0
2023-08-09 14:50:00,29.15,29.16,29.15,29.16,3868.0,28.3516,28.3613,28.3516,28.3613,3868.0
2023-08-09 14:55:00,29.16,29.18,29.16,29.18,3726.0,28.3613,28.3808,28.3613,28.3808,3726.0
2023-08-09 15:00:00,29.18,29.18,29.13,29.13,11415.0,28.3808,28.3808,28.3321,28.3321,11415.0
2023-08-09 15:05:00,29.13,29.13,29.09,29.09,9784.0,28.3321,28.3321,28.2932,28.2932,9784.0
2023-08-09 15:10:00,29.09,29.1,29.08,29.08,12812.0,28.2932,28.3029,28.2835,28.2835,12812.0
2023-08-09 15:15:00,29.09,29.1,29.09,29.09,7527.0,28.2932,28.3029,28.2932,28.2932,7527.0
2023-08-09 15:20:00,29.09,29.11,29.09,29.11,3957.0,28.2932,28.3127,28.2932,28.3127,3957.0
2023-08-09 15:25:00,29.1,29.11,29.1,29.11,9029.0,28.3029,28.3127,28.3029,28.3127,9029.0
2023-08-09 15:30:00,29.11,29.14,29.09,29.14,8249.0,28.3127,28.3418,28.2932,28.3418,8249.0
2023-08-09 15:35:00,29.14,29.16,29.14,29.15,19033.0,28.3418,28.3613,28.3418,28.3516,19033.0
2023-08-09 15:40:00,29.14,29.15,29.14,29.14,20246.0,28.3418,28.3516,28.3418,28.3418,20246.0
2023-08-09 15:45:00,29.14,29.14,29.11,29.11,12927.0,28.3418,28.3418,28.3127,28.3127,12927.0
2023-08-09 15:50:00,29.12,29.13,29.12,29.13,13728.0,28.3224,28.3321,28.3224,28.3321,13728.0
2023-08-09 15:55:00,29.13,29.14,29.11,29.12,66593.0,28.3321,28.3418,28.3127,28.3224,66593.0
2023-08-10 09:30:00,29.41,29.44,29.3,29.36,188918.0,28.6045,28.6336,28.4975,28.5558,188918.0
2023-08-10 09:35:00,29.36,29.55,29.36,29.52,94100.0,28.5558,28.7406,28.5558,28.7114,94100.0
2023-08-10 09:40:00,29.52,29.6,29.5,29.52,68489.0,28.7114,28.7893,28.692,28.7114,68489.0
2023-08-10 09:45:00,29.55,29.55,29.49,29.49,23698.0,28.7406,28.7406,28.6823,28.6823,23698.0
2023-08-10 09:50:00,29.48,29.48,29.38,29.39,36021.0,28.6725,28.6725,28.5753,28.585,36021.0
2023-08-10 09:55:00,29.39,29.42,29.37,29.4,22874.0,28.585,28.6142,28.5656,28.5947,22874.0
2023-08-10 10:00:00,29.41,29.41,29.31,29.31,41861.0,28.6045,28.6045,28.5072,28.5072,41861.0
2023-08-10 10:05:00,29.32,29.32,29.24,29.25,45853.0,28.5169,28.5169,28.4391,28.4488,45853.0
2023-08-10 10:10:00,29.25,29.27,29.19,29.22,65132.0,28.4488,28.4683,28.3905,28.4197,65132.0
2023-08-10 10:15:00,29.21,29.21,29.13,29.13,33078.0,28.4099,28.4099,28.3321,28.3321,33078.0
2023-08-10 10:20:00,29.13,29.22,29.13,29.19,26489.0,28.3321,28.4197,28.3321,28.3905,26489.0
2023-08-10 10:25:00,29.18,29.22,29.18,29.18,18926.0,28.3808,28.4197,28.3808,28.3808,18926.0
2023-08-10 10:30:00,29.18,29.18,29.14,29.14,24046.0,28.3808,28.3808,28.3418,28.3418,24046.0
2023-08-10 10:35:00,29.14,29.16,29.08,29.1,14386.0,28.3418,28.3613,28.2835,28.3029,14386.0
2023-08-10 10:40:00,29.09,29.15,29.09,29.12,23710.0,28.2932,28.3516,28.2932,28.3224,23710.0
2023-08-10 10:45:00,29.12,29.12,29.07,29.08,16985.0,28.3224,28.3224,28.2738,28.2835,16985.0
2023-08-10 10:50:00,29.08,29.09,28.98,29.01,150502.0,28.2835,28.2932,28.1862,28.2154,150502.0
2023-08-10 10:55:00,29.0,29.07,29.0,29.05,150956.0,28.2057,28.2738,28.2057,28.2543,150956.0
2023-08-10 11:00:00,29.05,29.06,29.0,29.02,50262.0,28.2543,28.264,28.2057,28.2251,50262.0
2023-08-10 11:05:00,29.01,29.1,29.0,29.09,50921.0,28.2154,28.3029,28.2057,28.2932,50921.0
2023-08-10 11:10:00,29.08,29.11,29.08,29.1,29838.0,28.2835,28.3127,28.2835,28.3029,29838.0
2023-08-10 11:15:00,29.1,29.23,29.09,29.21,39522.0,28.3029,28.4294,28.2932,28.4099,39522.0
2023-08-10 11:20:00,29.22,29.23,29.13,29.16,21669.0,28.4197,28.4294,28.3321,28.3613,21669.0
2023-08-10 11:25:00,29.17,29.23,29.17,29.21,20023.0,28.371,28.4294,28.371,28.4099,20023.0
2023-08-10 11:30:00,29.21,29.23,29.2,29.23,30761.0,28.4099,28.4294,28.4002,28.4294,30761.0
2023-08-10 11:35:00,29.24,29.25,29.22,29.25,33512.0,28.4391,28.4488,28.4197,28.4488,33512.0
2023-08-10 11:40:00,29.25,29.43,29.25,29.34,201991.0,28.4488,28.6239,28.4488,28.5364,201991.0
2023-08-10 11:45:00,29.35,29.35,29.3,29.32,32348.0,28.5461,28.5461,28.4975,28.5169,32348.0
2023-08-10 11:50:00,29.32,29.41,29.31,29.39,50817.0,28.5169,28.6045,28.5072,28.585,50817.0
2023-08-10 11:55:00,29.38,29.44,29.37,29.41,36719.0,28.5753,28.6336,28.5656,28.6045,36719.0
2023-08-10 12:00:00,29.42,29.43,29.39,29.42,14016.0,28.6142,28.6239,28.585,28.6142,14016.0
2023-08-10 12:05:00,29.42,29.46,29.42,29.46,27004.0,28.6142,28.6531,28.6142,28.6531,27004.0
2023-08-10 12:10:00,29.46,29.46,29.39,29.41,26899.0,28.6531,28.6531,28.585,28.6045,26899.0
2023-08-10 12:15:00,29.41,29.41,29.34,29.34,21563.0,28.6045,28.6045,28.5364,28.5364,21563.0
2023-08-10 12:20:00,29.35,29.36,29.33,29.35,19891.0,28.5461,28.5558,28.5266,28.5461,19891.0
2023-08-10 12:25:00,29.36,29.37,29.32,29.36,12342.0,28.5558,28.5656,28.5169,28.5558,12342.0
2023-08-10 12:30:00,29.36,29.41,29.36,29.38,11760.0,28.5558,28.6045,28.5558,28.5753,11760.0
2023-08-10 12:35:00,29.38,29.42,29.35,29.42,15101.0,28.5753,28.6142,28.5461,28.6142,15101.0
2023-08-10 12:40:00,29.43,29.44,29.41,29.43,10447.0,28.6239,28.6336,28.6045,28.6239,10447.0
2023-08-10 12:45:00,29.43,29.45,29.43,29.44,13023.0,28.6239,28.6434,28.6239,28.6336,13023.0
2023-08-10 12:50:00,29.43,29.43,29.38,29.38,4574.0,28.6239,28.6239,28.5753,28.5753,4574.0
2023-08-10 12:55:00,29.38,29.39,29.35,29.37,14109.0,28.5753,28.585,28.5461,28.5656,14109.0
2023-08-10 13:00:00,29.37,29.39,29.35,29.35,18286.0,28.5656,28.585,28.5461,28.5461,18286.0
2023-08-10 13:05:00,29.35,29.35,29.32,29.34,28182.0,28.5461,28.5461,28.5169,28.5364,28182.0
2023-08-10 13:10:00,29.34,29.35,29.32,29.33,12814.0,28.5364,28.5461,28.5169,28.5266,12814.0
2023-08-10 13:15:00,29.33,29.36,29.33,29.33,19463.0,28.5266,28.5558,28.5266,28.5266,19463.0
2023-08-10 13:20:00,29.33,29.33,29.3,29.3,5399.0,28.5266,28.5266,28.4975,28.4975,5399.0
2023-08-10 13:25:00,29.27,29.27,29.2,29.21,58026.0,28.4683,28.4683,28.4002,28.4099,58026.0
2023-08-10 13:30:00,29.2,29.21,29.18,29.2,40873.0,28.4002,28.4099,28.3808,28.4002,40873.0
2023-08-10 13:35:00,29.2,29.2,29.1,29.11,37895.0,28.4002,28.4002,28.3029,28.3127,37895.0
2023-08-10 13:40:00,29.12,29.17,29.12,29.17,21921.0,28.3224,28.371,28.3224,28.371,21921.0
2023-08-10 13:45:00,29.17,29.2,29.16,29.17,8241.0,28.371,28.4002,28.3613,28.371,8241.0
2023-08-10 13:50:00,29.16,29.19,29.15,29.15,30564.0,28.3613,28.3905,28.3516,28.3516,30564.0
2023-08-10 13:55:00,29.15,29.15,29.07,29.08,42701.0,28.3516,28.3516,28.2738,28.2835,42701.0
2023-08-10 14:00:00,29.07,29.08,29.03,29.06,69635.0,28.2738,28.2835,28.2349,28.264,69635.0
2023-08-10 14:05:00,29.07,29.15,29.07,29.13,23864.0,28.2738,28.3516,28.2738,28.3321,23864.0
2023-08-10 14:10:00,29.13,29.14,29.12,29.13,14837.0,28.3321,28.3418,28.3224,28.3321,14837.0
2023-08-10 14:15:00,29.12,29.14,29.1,29.1,20967.0,28.3224,28.3418,28.3029,28.3029,20967.0
2023-08-10 14:20:00,29.09,29.15,29.09,29.13,37008.0,28.2932,28.3516,28.2932,28.3321,37008.0
2023-08-10 14:25:00,29.13,29.13,29.11,29.13,15107.0,28.3321,28.3321,28.3127,28.3321,15107.0
2023-08-10 14:30:00,29.13,29.14,29.11,29.11,10730.0,28.3321,28.3418,28.3127,28.3127,10730.0
2023-08-10 14:35:00,29.11,29.11,29.09,29.11,18831.0,28.3127,28.3127,28.2932,28.3127,18831.0
2023-08-10 14:40:00,29.11,29.13,29.1,29.11,14253.0,28.3127,28.3321,28.3029,28.3127,14253.0
2023-08-10 14:45:00,29.11,29.18,29.11,29.15,26255.0,28.3127,28.3808,28.3127,28.3516,26255.0
2023-08-10 14:50:00,29.15,29.19,29.15,29.17,16409.0,28.3516,28.3905,28.3516,28.371,16409.0
2023-08-10 14:55:00,29.16,29.19,29.16,29.18,9280.0,28.3613,28.3905,28.3613,28.3808,9280.0
2023-08-10 15:00:00,29.19,29.19,29.15,29.17,11649.0,28.3905,28.3905,28.3516,28.371,11649.0
2023-08-10 15:05:00,29.17,29.21,29.17,29.21,17716.0,28.371,28.4099,28.371,28.4099,17716.0
2023-08-10 15:10:00,29.21,29.23,29.2,29.2,21504.0,28.4099,28.4294,28.4002,28.4002,21504.0
2023-08-10 15:15:00,29.2,29.23,29.2,29.22,11671.0,28.4002,28.4294,28.4002,28.4197,11671.0
2023-08-10 15:20:00,29.21,29.21,29.18,29.18,15934.0,28.4099,28.4099,28.3808,28.3808,15934.0
2023-08-10 15:25:00,29.18,29.18,29.14,29.14,40224.0,28.3808,28.3808,28.3418,28.3418,40224.0
2023-08-10 15:30:00,29.14,29.18,29.14,29.16,24804.0,28.3418,28.3808,28.3418,28.3613,24804.0
2023-08-10 15:35:00,29.15,29.15,29.13,29.13,26945.0,28.3516,28.3516,28.3321,28.3321,26945.0
2023-08-10 15:40:00,29.13,29.14,29.1,29.1,17118.0,28.3321,28.3418,28.3029,28.3029,17118.0
2023-08-10 15:45:00,29.11,29.13,29.1,29.13,12420.0,28.3127,28.3321,28.3029,28.3321,12420.0
2023-08-10 15:50:00,29.13,29.16,29.13,29.15,39233.0,28.3321,28.3613,28.3321,28.3516,39233.0
2023-08-10 15:55:00,29.14,29.18,29.14,29.16,98788.0,28.3418,28.3808,28.3418,28.3613,98788.0
2023-08-11 09:30:00,29.01,29.22,28.95,29.18,131412.0,28.2154,28.4197,28.1571,28.3808,131412.0
2023-08-11 09:35:00,29.18,29.21,29.08,29.16,33042.0,28.3808,28.4099,28.2835,28.3613,33042.0
2023-08-11 09:40:00,29.17,29.22,29.09,29.22,36490.0,28.371,28.4197,28.2932,28.4197,36490.0
2023-08-11 09:45:00,29.22,29.22,29.08,29.09,32454.0,28.4197,28.4197,28.2835,28.2932,32454.0
2023-08-11 09:50:00,29.09,29.17,29.05,29.17,33878.0,28.2932,28.371,28.2543,28.371,33878.0
2023-08-11 09:55:00,29.18,29.22,29.18,29.22,20110.0,28.3808,28.4197,28.3808,28.4197,20110.0
2023-08-11 10:00:00,29.23,29.36,29.23,29.27,84777.0,28.4294,28.5558,28.4294,28.4683,84777.0
2023-08-11 10:05:00,29.29,29.3,29.25,29.26,13236.0,28.4877,28.4975,28.4488,28.4586,13236.0
2023-08-11 10:10:00,29.26,29.37,29.24,29.37,42804.0,28.4586,28.5656,28.4391,28.5656,42804.0
2023-08-11 10:15:00,29.37,29.42,29.34,29.36,31019.0,28.5656,28.6142,28.5364,28.5558,31019.0
2023-08-11 10:20:00,29.37,29.39,29.31,29.36,29549.0,28.5656,28.585,28.5072,28.5558,29549.0
2023-08-11 10:25:00,29.36,29.41,29.35,29.38,22059.0,28.5558,28.6045,28.5461,28.5753,22059.0
2023-08-11 10:30:00,29.39,29.43,29.34,29.34,38849.0,28.585,28.6239,28.5364,28.5364,38849.0
2023-08-11 10:35:00,29.34,29.41,29.3,29.38,42023.0,28.5364,28.6045,28.4975,28.5753,42023.0
2023-08-11 10:40:00,29.4,29.42,29.39,29.39,31371.0,28.5947,28.6142,28.585,28.585,31371.0
2023-08-11 10:45:00,29.4,29.41,29.37,29.4,62472.0,28.5947,28.6045,28.5656,28.5947,62472.0
2023-08-11 10:50:00,29.4,29.44,29.36,29.43,43783.0,28.5947,28.6336,28.5558,28.6239,43783.0
2023-08-11 10:55:00,29.42,29.43,29.38,29.4,27981.0,28.6142,28.6239,28.5753,28.5947,27981.0
2023-08-11 11:00:00,29.4,29.5,29.4,29.45,47784.0,28.5947,28.692,28.5947,28.6434,47784.0
2023-08-11 11:05:00,29.45,29.46,29.45,29.46,65453.0,28.6434,28.6531,28.6434,28.6531,65453.0
2023-08-11 11:10:00,29.46,29.46,29.38,29.39,22906.0,28.6531,28.6531,28.5753,28.585,22906.0
2023-08-11 11:15:00,29.39,29.39,29.32,29.34,46834.0,28.585,28.585,28.5169,28.5364,46834.0
2023-08-11 11:20:00,29.35,29.4,29.35,29.39,38480.0,28.5461,28.5947,28.5461,28.585,38480.0
2023-08-11 11:25:00,29.39,29.39,29.32,29.32,19505.0,28.585,28.585,28.5169,28.5169,19505.0
2023-08-11 11:30:00,29.33,29.34,29.25,29.25,63579.0,28.5266,28.5364,28.4488,28.4488,63579.0
2023-08-11 11:35:00,29.27,29.3,29.24,29.24,12851.0,28.4683,28.4975,28.4391,28.4391,12851.0
2023-08-11 11:40:00,29.24,29.29,29.24,29.26,66794.0,28.4391,28.4877,28.4391,28.4586,66794.0
2023-08-11 11:45:00,29.26,29.26,29.21,29.21,17756.0,28.4586,28.4586,28.4099,28.4099,17756.0
2023-08-11 11:50:00,29.21,29.25,29.21,29.22,33517.0,28.4099,28.4488,28.4099,28.4197,33517.0
2023-08-11 11:55:00,29.22,29.28,29.21,29.27,23416.0,28.4197,28.478,28.4099,28.4683,23416.0
2023-08-11 12:00:00,29.28,29.31,29.26,29.27,18541.0,28.478,28.5072,28.4586,28.4683,18541.0
2023-08-11 12:05:00,29.27,29.3,29.27,29.28,14189.0,28.4683,28.4975,28.4683,28.478,14189.0
2023-08-11 12:10:00,29.29,29.3,29.27,29.28,7199.0,28.4877,28.4975,28.4683,28.478,7199.0
2023-08-11 12:15:00,29.28,29.3,29.28,29.29,7443.0,28.478,28.4975,28.478,28.4877,7443.0
2023-08-11 12:20:00,29.3,29.32,29.3,29.3,8195.0,28.4975,28.5169,28.4975,28.4975,8195.0
2023-08-11 12:25:00,29.3,29.32,29.29,29.31,11658.0,28.4975,28.5169,28.4877,28.5072,11658.0
2023-08-11 12:30:00,29.32,29.36,29.32,29.36,11449.0,28.5169,28.5558,28.5169,28.5558,11449.0
2023-08-11 12:35:00,29.36,29.36,29.32,29.32,15281.0,28.5558,28.5558,28.5169,28.5169,15281.0
2023-08-11 12:40:00,29.32,29.32,29.3,29.32,6984.0,28.5169,28.5169,28.4975,28.5169,6984.0
2023-08-11 12:45:00,29.32,29.33,29.3,29.3,9611.0,28.5169,28.5266,28.4975,28.4975,9611.0
2023-08-11 12:50:00,29.3,29.3,29.29,29.3,13434.0,28.4975,28.4975,28.4877,28.4975,13434.0
2023-08-11 12:55:00,29.29,29.3,29.29,29.3,5266.0,28.4877,28.4975,28.4877,28.4975,5266.0
2023-08-11 13:00:00,29.3,29.31,29.3,29.3,5699.0,28.4975,28.5072,28.4975,28.4975,5699.0
2023-08-11 13:05:00,29.3,29.34,29.3,29.34,17048.0,28.4975,28.5364,28.4975,28.5364,17048.0
2023-08-11 13:10:00,29.34,29.35,29.32,29.33,23189.0,28.5364,28.5461,28.5169,28.5266,23189.0
2023-08-11 13:15:00,29.33,29.33,29.32,29.32,9290.0,28.5266,28.5266,28.5169,28.5169,9290.0
2023-08-11 13:20:00,29.32,29.32,29.3,29.3,18603.0,28.5169,28.5169,28.4975,28.4975,18603.0
2023-08-11 13:25:00,29.31,29.35,29.31,29.35,10127.0,28.5072,28.5461,28.5072,28.5461,10127.0
2023-08-11 13:30:00,29.34,29.37,29.34,29.36,24724.0,28.5364,28.5656,28.5364,28.5558,24724.0
2023-08-11 13:35:00,29.36,29.36,29.34,29.34,6734.0,28.5558,28.5558,28.5364,28.5364,6734.0
2023-08-11 13:40:00,29.34,29.34,29.32,29.33,8203.0,28.5364,28.5364,28.5169,28.5266,8203.0
2023-08-11 13:45:00,29.32,29.34,29.3,29.32,12216.0,28.5169,28.5364,28.4975,28.5169,12216.0
2023-08-11 13:50:00,29.32,29.32,29.32,29.32,6051.0,28.5169,28.5169,28.5169,28.5169,6051.0
2023-08-11 13:55:00,29.32,29.35,29.32,29.35,10426.0,28.5169,28.5461,28.5169,28.5461,10426.0
2023-08-11 14:00:00,29.34,29.37,29.34,29.36,9831.0,28.5364,28.5656,28.5364,28.5558,9831.0
2023-08-11 14:05:00,29.35,29.37,29.32,29.33,13345.0,28.5461,28.5656,28.5169,28.5266,13345.0
2023-08-11 14:10:00,29.33,29.33,29.32,29.33,5226.0,28.5266,28.5266,28.5169,28.5266,5226.0
2023-08-11 14:15:00,29.32,29.34,29.3,29.34,33354.0,28.5169,28.5364,28.4975,28.5364,33354.0
2023-08-11 14:20:00,29.34,29.35,29.34,29.35,445.0,28.5364,28.5461,28.5364,28.5461,445.0
2023-08-11 14:25:00,29.37,29.38,29.37,29.38,6527.0,28.5656,28.5753,28.5656,28.5753,6527.0
2023-08-11 14:30:00,29.38,29.38,29.36,29.36,3900.0,28.5753,28.5753,28.5558,28.5558,3900.0
2023-08-11 14:35:00,29.36,29.38,29.36,29.38,4290.0,28.5558,28.5753,28.5558,28.5753,4290.0
2023-08-11 14:40:00,29.38,29.39,29.38,29.39,10573.0,28.5753,28.585,28.5753,28.585,10573.0
2023-08-11 14:45:00,29.39,29.41,29.39,29.39,10309.0,28.585,28.6045,28.585,28.585,10309.0
2023-08-11 14:50:00,29.39,29.4,29.39,29.4,10714.0,28.585,28.5947,28.585,28.5947,10714.0
2023-08-11 14:55:00,29.4,29.41,29.4,29.4,3142.0,28.5947,28.6045,28.5947,28.5947,3142.0
2023-08-11 15:00:00,29.4,29.41,29.39,29.4,21880.0,28.5947,28.6045,28.585,28.5947,21880.0
2023-08-11 15:05:00,29.4,29.4,29.37,29.37,13277.0,28.5947,28.5947,28.5656,28.5656,13277.0
2023-08-11 15:10:00,29.37,29.38,29.36,29.38,7810.0,28.5656,28.5753,28.5558,28.5753,7810.0
2023-08-11 15:15:00,29.37,29.38,29.36,29.38,19426.0,28.5656,28.5753,28.5558,28.5753,19426.0
2023-08-11 15:20:00,29.38,29.38,29.34,29.35,18281.0,28.5753,28.5753,28.5364,28.5461,18281.0
2023-08-11 15:25:00,29.36,29.39,29.35,29.36,20793.0,28.5558,28.585,28.5461,28.5558,20793.0
2023-08-11 15:30:00,29.37,29.39,29.37,29.39,15986.0,28.5656,28.585,28.5656,28.585,15986.0
2023-08-11 15:35:00,29.4,29.41,29.37,29.38,10498.0,28.5947,28.6045,28.5656,28.5753,10498.0
2023-08-11 15:40:00,29.39,29.39,29.37,29.38,8222.0,28.585,28.585,28.5656,28.5753,8222.0
2023-08-11 15:45:00,29.38,29.41,29.38,29.41,53130.0,28.5753,28.6045,28.5753,28.6045,53130.0
2023-08-11 15:50:00,29.41,29.42,29.4,29.41,54368.0,28.6045,28.6142,28.5947,28.6045,54368.0
2023-08-11 15:55:00,29.41,29.46,29.41,29.45,97839.0,28.6045,28.6531,28.6045,28.6434,97839.0
2023-08-14 09:30:00,29.08,29.11,28.95,28.96,313525.0,28.2835,28.3127,28.1571,28.1668,313525.0
2023-08-14 09:35:00,28.96,28.99,28.77,28.78,154663.0,28.1668,28.196,27.982,27.9917,154663.0
2023-08-14 09:40:00,28.8,28.9,28.77,28.89,95713.0,28.0112,28.1084,27.982,28.0987,95713.0
2023-08-14 09:45:00,28.9,28.94,28.75,28.76,42161.0,28.1084,28.1473,27.9625,27.9723,42161.0
2023-08-14 09:50:00,28.77,28.84,28.76,28.81,37683.0,27.982,28.0501,27.9723,28.0209,37683.0
2023-08-14 09:55:00,28.8,28.88,28.79,28.85,65389.0,28.0112,28.089,28.0014,28.0598,65389.0
2023-08-14 10:00:00,28.84,28.88,28.83,28.86,29340.0,28.0501,28.089,28.0403,28.0695,29340.0
2023-08-14 10:05:00,28.87,28.95,28.86,28.93,36577.0,28.0792,28.1571,28.0695,28.1376,36577.0
2023-08-14 10:10:00,28.93,29.04,28.93,29.0,22649.0,28.1376,28.2446,28.1376,28.2057,22649.0
2023-08-14 10:15:00,29.0,29.13,29.0,29.1,71570.0,28.2057,28.3321,28.2057,28.3029,71570.0
2023-08-14 10:20:00,29.11,29.11,29.02,29.03,17423.0,28.3127,28.3127,28.2251,28.2349,17423.0
2023-08-14 10:25:00,29.03,29.03,28.96,28.96,12456.0,28.2349,28.2349,28.1668,28.1668,12456.0
2023-08-14 10:30:00,28.95,29.0,28.95,29.0,12998.0,28.1571,28.2057,28.1571,28.2057,12998.0
2023-08-14 10:35:00,29.0,29.06,29.0,29.02,11537.0,28.2057,28.264,28.2057,28.2251,11537.0
2023-08-14 10:40:00,29.02,29.08,29.01,29.03,18887.0,28.2251,28.2835,28.2154,28.2349,18887.0
2023-08-14 10:45:00,29.02,29.02,28.98,28.98,10499.0,28.2251,28.2251,28.1862,28.1862,10499.0
2023-08-14 10:50:00,28.97,29.04,28.97,28.99,13342.0,28.1765,28.2446,28.1765,28.196,13342.0
2023-08-14 10:55:00,28.98,29.0,28.93,28.94,39895.0,28.1862,28.2057,28.1376,28.1473,39895.0
2023-08-14 11:00:00,28.94,28.94,28.91,28.91,29767.0,28.1473,28.1473,28.1181,28.1181,29767.0
2023-08-14 11:05:00,28.92,28.93,28.89,28.92,30132.0,28.1279,28.1376,28.0987,28.1279,30132.0
2023-08-14 11:10:00,28.92,28.92,28.88,28.89,24652.0,28.1279,28.1279,28.089,28.0987,24652.0
2023-08-14 11:15:00,28.89,28.96,28.89,28.92,18675.0,28.0987,28.1668,28.0987,28.1279,18675.0
2023-08-14 11:20:00,28.91,28.95,28.89,28.95,19896.0,28.1181,28.1571,28.0987,28.1571,19896.0
2023-08-14 11:25:00,28.96,28.99,28.95,28.97,27602.0,28.1668,28.196,28.1571,28.1765,27602.0
2023-08-14 11:30:00,28.96,28.98,28.93,28.96,25709.0,28.1668,28.1862,28.1376,28.1668,25709.0
2023-08-14 11:35:00,28.96,29.0,28.96,28.97,20243.0,28.1668,28.2057,28.1668,28.1765,20243.0
2023-08-14 11:40:00,28.97,28.97,28.95,28.96,10824.0,28.1765,28.1765,28.1571,28.1668,10824.0
2023-08-14 11:45:00,28.97,29.0,28.97,28.97,10593.0,28.1765,28.2057,28.1765,28.1765,10593.0
2023-08-14 11:50:00,28.96,29.0,28.96,29.0,9022.0,28.1668,28.2057,28.1668,28.2057,9022.0
2023-08-14 11:55:00,29.01,29.01,28.98,28.98,7414.0,28.2154,28.2154,28.1862,28.1862,7414.0
2023-08-14 12:00:00,28.99,29.04,28.99,29.04,12480.0,28.196,28.2446,28.196,28.2446,12480.0
2023-08-14 12:05:00,29.05,29.05,29.04,29.04,11760.0,28.2543,28.2543,28.2446,28.2446,11760.0
2023-08-14 12:10:00,29.04,29.04,28.99,28.99,6317.0,28.2446,28.2446,28.196,28.196,6317.0
2023-08-14 12:15:00,29.0,29.01,28.96,28.99,10006.0,28.2057,28.2154,28.1668,28.196,10006.0
2023-08-14 12:20:00,28.99,29.02,28.97,29.02,14018.0,28.196,28.2251,28.1765,28.2251,14018.0
2023-08-14 12:25:00,29.02,29.07,29.02,29.06,29420.0,28.2251,28.2738,28.2251,28.264,29420.0
2023-08-14 12:30:00,29.05,29.05,29.02,29.05,8407.0,28.2543,28.2543,28.2251,28.2543,8407.0
2023-08-14 12:35:00,29.06,29.1,29.06,29.08,20931.0,28.264,28.3029,28.264,28.2835,20931.0
2023-08-14 12:40:00,29.07,29.09,29.06,29.09,14742.0,28.2738,28.2932,28.264,28.2932,14742.0
2023-08-14 12:45:00,29.09,29.11,29.09,29.11,12976.0,28.2932,28.3127,28.2932,28.3127,12976.0
2023-08-14 12:50:00,29.11,29.11,29.06,29.06,19028.0,28.3127,28.3127,28.264,28.264,19028.0
2023-08-14 12:55:00,29.06,29.11,29.06,29.08,15135.0,28.264,28.3127,28.264,28.2835,15135.0
2023-08-14 13:00:00,29.09,29.11,29.09,29.11,17696.0,28.2932,28.3127,28.2932,28.3127,17696.0
2023-08-14 13:05:00,29.11,29.11,29.1,29.1,15793.0,28.3127,28.3127,28.3029,28.3029,15793.0
2023-08-14 13:10:00,29.1,29.1,29.08,29.1,25617.0,28.3029,28.3029,28.2835,28.3029,25617.0
2023-08-14 13:15:00,29.1,29.1,29.08,29.08,9523.0,28.3029,28.3029,28.2835,28.2835,9523.0
2023-08-14 13:20:00,29.07,29.09,29.07,29.07,8800.0,28.2738,28.2932,28.2738,28.2738,8800.0
2023-08-14 13:25:00,29.08,29.08,29.07,29.08,8385.0,28.2835,28.2835,28.2738,28.2835,8385.0
2023-08-14 13:30:00,29.09,29.1,29.07,29.07,10713.0,28.2932,28.3029,28.2738,28.2738,10713.0
2023-08-14 13:35:00,29.06,29.08,29.05,29.06,13899.0,28.264,28.2835,28.2543,28.264,13899.0
2023-08-14 13:40:00,29.07,29.08,29.07,29.08,2935.0,28.2738,28.2835,28.2738,28.2835,2935.0
2023-08-14 13:45:00,29.07,29.07,29.05,29.05,18903.0,28.2738,28.2738,28.2543,28.2543,18903.0
2023-08-14 13:50:00,29.05,29.05,29.01,29.01,23179.0,28.2543,28.2543,28.2154,28.2154,23179.0
2023-08-14 13:55:00,29.0,29.02,29.0,29.02,18023.0,28.2057,28.2251,28.2057,28.2251,18023.0
2023-08-14 14:00:00,29.02,29.02,29.01,29.01,2971.0,28.2251,28.2251,28.2154,28.2154,2971.0
2023-08-14 14:05:00,29.02,29.04,29.0,29.04,15046.0,28.2251,28.2446,28.2057,28.2446,15046.0
2023-08-14 14:10:00,29.05,29.05,29.03,29.04,12436.0,28.2543,28.2543,28.2349,28.2446,12436.0
2023-08-14 14:15:00,29.03,29.03,29.0,29.02,13214.0,28.2349,28.2349,28.2057,28.2251,13214.0
2023-08-14 14:20:00,29.02,29.03,29.01,29.01,4764.0,28.2251,28.2349,28.2154,28.2154,4764.0
2023-08-14 14:25:00,29.01,29.01,28.98,28.98,20143.0,28.2154,28.2154,28.1862,28.1862,20143.0
2023-08-14 14:30:00,28.97,28.97,28.95,28.96,29962.0,28.1765,28.1765,28.1571,28.1668,29962.0
2023-08-14 14:35:00,28.97,28.98,28.96,28.97,54012.0,28.1765,28.1862,28.1668,28.1765,54012.0
2023-08-14 14:40:00,28.97,28.97,28.96,28.96,15305.0,28.1765,28.1765,28.1668,28.1668,15305.0
2023-08-14 14:45:00,28.95,28.96,28.93,28.95,15090.0,28.1571,28.1668,28.1376,28.1571,15090.0
2023-08-14 14:50:00,28.94,28.97,28.92,28.97,15358.0,28.1473,28.1765,28.1279,28.1765,15358.0
2023-08-14 14:55:00,28.98,28.98,28.96,28.96,19658.0,28.1862,28.1862,28.1668,28.1668,19658.0
2023-08-14 15:00:00,28.96,28.98,28.96,28.96,9358.0,28.1668,28.1862,28.1668,28.1668,9358.0
2023-08-14 15:05:00,28.96,28.96,28.95,28.95,15485.0,28.1668,28.1668,28.1571,28.1571,15485.0
2023-08-14 15:10:00,28.95,28.95,28.94,28.95,9630.0,28.1571,28.1571,28.1473,28.1571,9630.0
2023-08-14 15:15:00,28.95,28.97,28.94,28.94,21379.0,28.1571,28.1765,28.1473,28.1473,21379.0
2023-08-14 15:20:00,28.94,28.94,28.93,28.93,16674.0,28.1473,28.1473,28.1376,28.1376,16674.0
2023-08-14 15:25:00,28.94,28.95,28.93,28.94,15862.0,28.1473,28.1571,28.1376,28.1473,15862.0
2023-08-14 15:30:00,28.95,28.96,28.95,28.96,13940.0,28.1571,28.1668,28.1571,28.1668,13940.0
2023-08-14 15:35:00,28.96,28.99,28.95,28.99,23535.0,28.1668,28.196,28.1571,28.196,23535.0
2023-08-14 15:40:00,28.99,28.99,28.98,28.98,20792.0,28.196,28.196,28.1862,28.1862,20792.0
2023-08-14 15:45:00,28.98,28.98,28.94,28.95,47937.0,28.1862,28.1862,28.1473,28.1571,47937.0
2023-08-14 15:50:00,28.95,28.97,28.94,28.95,91252.0,28.1571,28.1765,28.1473,28.1571,91252.0
2023-08-14 15:55:00,28.96,28.97,28.95,28.97,106123.0,28.1668,28.1765,28.1571,28.1765,106123.0
2023-08-15 09:30:00,28.85,28.86,28.61,28.62,199063.0,28.0598,28.0695,27.8264,27.8361,199063.0
2023-08-15 09:35:00,28.6,28.68,28.59,28.64,39429.0,27.8166,27.8944,27.8069,27.8555,39429.0
2023-08-15 09:40:00,28.65,28.69,28.61,28.64,47329.0,27.8653,27.9042,27.8264,27.8555,47329.0
2023-08-15 09:45:00,28.62,28.64,28.57,28.59,18185.0,27.8361,27.8555,27.7875,27.8069,18185.0
2023-08-15 09:50:00,28.6,28.67,28.6,28.67,34047.0,27.8166,27.8847,27.8166,27.8847,34047.0
2023-08-15 09:55:00,28.65,28.68,28.61,28.62,12696.0,27.8653,27.8944,27.8264,27.8361,12696.0
2023-08-15 10:00:00,28.61,28.64,28.52,28.53,34839.0,27.8264,27.8555,27.7388,27.7486,34839.0
2023-08-15 10:05:00,28.53,28.59,28.52,28.57,31233.0,27.7486,27.8069,27.7388,27.7875,31233.0
2023-08-15 10:10:00,28.57,28.63,28.54,28.54,29252.0,27.7875,27.8458,27.7583,27.7583,29252.0
2023-08-15 10:15:00,28.54,28.58,28.51,28.52,32970.0,27.7583,27.7972,27.7291,27.7388,32970.0
2023-08-15 10:20:00,28.52,28.57,28.51,28.55,30945.0,27.7388,27.7875,27.7291,27.768,30945.0
2023-08-15 10:25:00,28.56,28.61,28.55,28.59,35176.0,27.7777,27.8264,27.768,27.8069,35176.0
2023-08-15 10:30:00,28.58,28.66,28.58,28.66,46740.0,27.7972,27.875,27.7972,27.875,46740.0
2023-08-15 10:35:00,28.66,28.72,28.65,28.67,42711.0,27.875,27.9334,27.8653,27.8847,42711.0
2023-08-15 10:40:00,28.66,28.66,28.61,28.61,92942.0,27.875,27.875,27.8264,27.8264,92942.0
2023-08-15 10:45:00,28.62,28.79,28.6,28.78,78678.0,27.8361,28.0014,27.8166,27.9917,78678.0
2023-08-15 10:50:00,28.79,28.79,28.72,28.75,19130.0,28.0014,28.0014,27.9334,27.9625,19130.0
2023-08-15 10:55:00,28.74,28.77,28.73,28.75,29147.0,27.9528,27.982,27.9431,27.9625,29147.0
2023-08-15 11:00:00,28.75,28.77,28.7,28.76,32075.0,27.9625,27.982,27.9139,27.9723,32075.0
2023-08-15 11:05:00,28.75,28.75,28.66,28.67,31619.0,27.9625,27.9625,27.875,27.8847,31619.0
2023-08-15 11:10:00,28.67,28.7,28.66,28.66,21247.0,27.8847,27.9139,27.875,27.875,21247.0
2023-08-15 11:15:00,28.66,28.66,28.6,28.61,18789.0,27.875,27.875,27.8166,27.8264,18789.0
2023-08-15 11:20:00,28.61,28.63,28.56,28.58,16848.0,27.8264,27.8458,27.7777,27.7972,16848.0
2023-08-15 11:25:00,28.59,28.61,28.59,28.61,11507.0,27.8069,27.8264,27.8069,27.8264,11507.0
2023-08-15 11:30:00,28.63,28.64,28.58,28.59,17376.0,27.8458,27.8555,27.7972,27.8069,17376.0
2023-08-15 11:35:00,28.59,28.63,28.59,28.61,25332.0,27.8069,27.8458,27.8069,27.8264,25332.0
2023-08-15 11:40:00,28.61,28.61,28.58,28.6,12027.0,27.8264,27.8264,27.7972,27.8166,12027.0
2023-08-15 11:45:00,28.6,28.6,28.56,28.58,42418.0,27.8166,27.8166,27.7777,27.7972,42418.0
2023-08-15 11:50:00,28.57,28.61,28.57,28.6,14641.0,27.7875,27.8264,27.7875,27.8166,14641.0
2023-08-15 11:55:00,28.6,28.61,28.55,28.55,18878.0,27.8166,27.8264,27.768,27.768,18878.0
2023-08-15 12:00:00,28.55,28.56,28.5,28.5,36745.0,27.768,27.7777,27.7194,27.7194,36745.0
2023-08-15 12:05:00,28.51,28.52,28.49,28.5,36491.0,27.7291,27.7388,27.7097,27.7194,36491.0
2023-08-15 12:10:00,28.5,28.52,28.5,28.52,13817.0,27.7194,27.7388,27.7194,27.7388,13817.0
2023-08-15 12:15:00,28.51,28.52,28.5,28.5,16287.0,27.7291,27.7388,27.7194,27.7194,16287.0
2023-08-15 12:20:00,28.5,28.5,28.46,28.46,18144.0,27.7194,27.7194,27.6805,27.6805,18144.0
2023-08-15 12:25:00,28.46,28.46,28.43,28.44,21212.0,27.6805,27.6805,27.6513,27.661,21212.0
2023-08-15 12:30:00,28.44,28.46,28.43,28.44,39444.0,27.661,27.6805,27.6513,27.661,39444.0
2023-08-15 12:35:00,28.43,28.45,28.43,28.45,30093.0,27.6513,27.6707,27.6513,27.6707,30093.0
2023-08-15 12:40:00,28.45,28.47,28.45,28.45,20111.0,27.6707,27.6902,27.6707,27.6707,20111.0
2023-08-15 12:45:00,28.45,28.45,28.43,28.43,10562.0,27.6707,27.6707,27.6513,27.6513,10562.0
2023-08-15 12:50:00,28.42,28.42,28.38,28.39,41284.0,27.6416,27.6416,27.6027,27.6124,41284.0
2023-08-15 12:55:00,28.39,28.39,28.39,28.39,8384.0,27.6124,27.6124,27.6124,27.6124,8384.0
2023-08-15 13:00:00,28.39,28.41,28.38,28.38,15073.0,27.6124,27.6318,27.6027,27.6027,15073.0
2023-08-15 13:05:00,28.38,28.38,28.36,28.38,14827.0,27.6027,27.6027,27.5832,27.6027,14827.0
2023-08-15 13:10:00,28.38,28.38,28.36,28.37,19939.0,27.6027,27.6027,27.5832,27.5929,19939.0
2023-08-15 13:15:00,28.36,28.41,28.36,28.4,41586.0,27.5832,27.6318,27.5832,27.6221,41586.0
2023-08-15 13:20:00,28.39,28.4,28.38,28.38,19782.0,27.6124,27.6221,27.6027,27.6027,19782.0
2023-08-15 13:25:00,28.37,28.37,28.33,28.33,23907.0,27.5929,27.5929,27.554,27.554,23907.0
2023-08-15 13:30:00,28.32,28.32,28.27,28.27,31701.0,27.5443,27.5443,27.4957,27.4957,31701.0
2023-08-15 13:35:00,28.27,28.27,28.25,28.26,9196.0,27.4957,27.4957,27.4762,27.486,9196.0
2023-08-15 13:40:00,28.26,28.27,28.25,28.27,26329.0,27.486,27.4957,27.4762,27.4957,26329.0
2023-08-15 13:45:00,28.28,28.3,28.27,28.27,25289.0,27.5054,27.5249,27.4957,27.4957,25289.0
2023-08-15 13:50:00,28.27,28.29,28.27,28.28,20401.0,27.4957,27.5151,27.4957,27.5054,20401.0
2023-08-15 13:55:00,28.27,28.27,28.23,28.25,14554.0,27.4957,27.4957,27.4568,27.4762,14554.0
2023-08-15 14:00:00,28.25,28.27,28.25,28.25,11639.0,27.4762,27.4957,27.4762,27.4762,11639.0
2023-08-15 14:05:00,28.25,28.25,28.24,28.24,6400.0,27.4762,27.4762,27.4665,27.4665,6400.0
2023-08-15 14:10:00,28.24,28.25,28.2,28.2,63494.0,27.4665,27.4762,27.4276,27.4276,63494.0
2023-08-15 14:15:00,28.19,28.2,28.16,28.16,48013.0,27.4179,27.4276,27.3887,27.3887,48013.0
2023-08-15 14:20:00,28.16,28.18,28.16,28.18,31735.0,27.3887,27.4081,27.3887,27.4081,31735.0
2023-08-15 14:25:00,28.18,28.2,28.18,28.2,50678.0,27.4081,27.4276,27.4081,27.4276,50678.0
2023-08-15 14:30:00,28.21,28.24,28.21,28.23,20511.0,27.4373,27.4665,27.4373,27.4568,20511.0
2023-08-15 14:35:00,28.23,28.25,28.21,28.21,25611.0,27.4568,27.4762,27.4373,27.4373,25611.0
2023-08-15 14:40:00,28.21,28.23,28.21,28.23,16682.0,27.4373,27.4568,27.4373,27.4568,16682.0
2023-08-15 14:45:00,28.22,28.23,28.21,28.21,66409.0,27.447,27.4568,27.4373,27.4373,66409.0
2023-08-15 14:50:00,28.2,28.2,28.16,28.18,30045.0,27.4276,27.4276,27.3887,27.4081,30045.0
2023-08-15 14:55:00,28.19,28.2,28.18,28.2,21001.0,27.4179,27.4276,27.4081,27.4276,21001.0
2023-08-15 15:00:00,28.19,28.2,28.18,28.2,20325.0,27.4179,27.4276,27.4081,27.4276,20325.0
2023-08-15 15:05:00,28.2,28.21,28.18,28.2,23969.0,27.4276,27.4373,27.4081,27.4276,23969.0
2023-08-15 15:10:00,28.2,28.2,28.17,28.2,32463.0,27.4276,27.4276,27.3984,27.4276,32463.0
2023-08-15 15:15:00,28.19,28.21,28.19,28.2,17079.0,27.4179,27.4373,27.4179,27.4276,17079.0
2023-08-15 15:20:00,28.2,28.23,28.19,28.19,33571.0,27.4276,27.4568,27.4179,27.4179,33571.0
2023-08-15 15:25:00,28.19,28.19,28.15,28.16,45448.0,27.4179,27.4179,27.379,27.3887,45448.0
2023-08-15 15:30:00,28.15,28.2,28.14,28.2,82800.0,27.379,27.4276,27.3692,27.4276,82800.0
2023-08-15 15:35:00,28.2,28.2,28.14,28.14,41734.0,27.4276,27.4276,27.3692,27.3692,41734.0
2023-08-15 15:40:00,28.14,28.17,28.13,28.16,37883.0,27.3692,27.3984,27.3595,27.3887,37883.0
2023-08-15 15:45:00,28.16,28.18,28.14,28.18,45858.0,27.3887,27.4081,27.3692,27.4081,45858.0
2023-08-15 15:50:00,28.19,28.22,28.19,28.21,60504.0,27.4179,27.447,27.4179,27.4373,60504.0
2023-08-15 15:55:00,28.21,28.23,28.18,28.2,272204.0,27.4373,27.4568,27.4081,27.4276,272204.0
2023-08-16 09:30:00,28.13,28.17,28.04,28.05,205237.0,27.3595,27.3984,27.272,27.2817,205237.0
2023-08-16 09:35:00,28.06,28.24,28.04,28.22,73930.0,27.2914,27.4665,27.272,27.447,73930.0
2023-08-16 09:40:00,28.22,28.23,28.09,28.1,46471.0,27.447,27.4568,27.3206,27.3303,46471.0
2023-08-16 09:45:00,28.1,28.2,28.05,28.18,29951.0,27.3303,27.4276,27.2817,27.4081,29951.0
2023-08-16 09:50:00,28.18,28.22,28.11,28.13,37223.0,27.4081,27.447,27.3401,27.3595,37223.0
2023-08-16 09:55:00,28.12,28.16,28.07,28.16,24890.0,27.3498,27.3887,27.3012,27.3887,24890.0
2023-08-16 10:00:00,28.15,28.15,28.05,28.11,18687.0,27.379,27.379,27.2817,27.3401,18687.0
2023-08-16 10:05:00,28.11,28.2,28.11,28.15,25556.0,27.3401,27.4276,27.3401,27.379,25556.0
2023-08-16 10:10:00,28.15,28.16,28.07,28.08,19285.0,27.379,27.3887,27.3012,27.3109,19285.0
2023-08-16 10:15:00,28.09,28.13,28.07,28.12,21268.0,27.3206,27.3595,27.3012,27.3498,21268.0
2023-08-16 10:20:00,28.1,28.14,28.09,28.13,27156.0,27.3303,27.3692,27.3206,27.3595,27156.0
2023-08-16 10:25:00,28.12,28.16,28.1,28.13,27758.0,27.3498,27.3887,27.3303,27.3595,27758.0
2023-08-16 10:30:00,28.13,28.15,28.06,28.06,24688.0,27.3595,27.379,27.2914,27.2914,24688.0
2023-08-16 10:35:00,28.06,28.11,28.05,28.08,18457.0,27.2914,27.3401,27.2817,27.3109,18457.0
2023-08-16 10:40:00,28.09,28.11,28.06,28.09,14926.0,27.3206,27.3401,27.2914,27.3206,14926.0
2023-08-16 10:45:00,28.09,28.12,28.07,28.11,17587.0,27.3206,27.3498,27.3012,27.3401,17587.0
2023-08-16 10:50:00,28.11,28.13,28.1,28.11,7488.0,27.3401,27.3595,27.3303,27.3401,7488.0
2023-08-16 10:55:00,28.11,28.14,28.1,28.14,13794.0,27.3401,27.3692,27.3303,27.3692,13794.0
2023-08-16 11:00:00,28.13,28.18,28.13,28.18,13639.0,27.3595,27.4081,27.3595,27.4081,13639.0
2023-08-16 11:05:00,28.18,28.18,28.1,28.11,14698.0,27.4081,27.4081,27.3303,27.3401,14698.0
2023-08-16 11:10:00,28.1,28.14,28.09,28.13,27183.0,27.3303,27.3692,27.3206,27.3595,27183.0
2023-08-16 11:15:00,28.14,28.18,28.13,28.17,16161.0,27.3692,27.4081,27.3595,27.3984,16161.0
2023-08-16 11:20:00,28.17,28.18,28.14,28.16,14437.0,27.3984,27.4081,27.3692,27.3887,14437.0
2023-08-16 11:25:00,28.16,28.16,28.14,28.15,6525.0,27.3887,27.3887,27.3692,27.379,6525.0
2023-08-16 11:30:00,28.16,28.2,28.13,28.2,107157.0,27.3887,27.4276,27.3595,27.4276,107157.0
2023-08-16 11:35:00,28.19,28.23,28.19,28.21,19336.0,27.4179,27.4568,27.4179,27.4373,19336.0
2023-08-16 11:40:00,28.22,28.22,28.16,28.16,11283.0,27.447,27.447,27.3887,27.3887,11283.0
2023-08-16 11:45:00,28.16,28.16,28.13,28.14,12021.0,27.3887,27.3887,27.3595,27.3692,12021.0
2023-08-16 11:50:00,28.13,28.13,28.08,28.08,43565.0,27.3595,27.3595,27.3109,27.3109,43565.0
2023-08-16 11:55:00,28.09,28.1,28.05,28.05,13766.0,27.3206,27.3303,27.2817,27.2817,13766.0
2023-08-16 12:00:00,28.06,28.08,28.06,28.08,8614.0,27.2914,27.3109,27.2914,27.3109,8614.0
2023-08-16 12:05:00,28.08,28.1,28.06,28.06,13683.0,27.3109,27.3303,27.2914,27.2914,13683.0
2023-08-16 12:10:00,28.06,28.06,28.05,28.05,4682.0,27.2914,27.2914,27.2817,27.2817,4682.0
2023-08-16 12:15:00,28.04,28.05,28.04,28.05,10364.0,27.272,27.2817,27.272,27.2817,10364.0
2023-08-16 12:20:00,28.04,28.04,28.02,28.03,5117.0,27.272,27.272,27.2525,27.2623,5117.0
2023-08-16 12:25:00,28.04,28.04,28.0,28.0,29127.0,27.272,27.272,27.2331,27.2331,29127.0
2023-08-16 12:30:00,28.0,28.02,28.0,28.01,9475.0,27.2331,27.2525,27.2331,27.2428,9475.0
2023-08-16 12:35:00,28.02,28.05,28.01,28.03,15588.0,27.2525,27.2817,27.2428,27.2623,15588.0
2023-08-16 12:40:00,28.03,28.07,28.03,28.07,14535.0,27.2623,27.3012,27.2623,27.3012,14535.0
2023-08-16 12:45:00,28.07,28.08,28.07,28.08,11466.0,27.3012,27.3109,27.3012,27.3109,11466.0
2023-08-16 12:50:00,28.07,28.07,28.05,28.05,9205.0,27.3012,27.3012,27.2817,27.2817,9205.0
2023-08-16 12:55:00,28.04,28.04,28.03,28.04,8343.0,27.272,27.272,27.2623,27.272,8343.0
2023-08-16 13:00:00,28.04,28.04,28.03,28.03,10100.0,27.272,27.272,27.2623,27.2623,10100.0
2023-08-16 13:05:00,28.04,28.05,28.02,28.03,18132.0,27.272,27.2817,27.2525,27.2623,18132.0
2023-08-16 13:10:00,28.03,28.08,28.03,28.08,14162.0,27.2623,27.3109,27.2623,27.3109,14162.0
2023-08-16 13:15:00,28.09,28.09,28.06,28.06,9474.0,27.3206,27.3206,27.2914,27.2914,9474.0
2023-08-16 13:20:00,28.07,28.08,28.05,28.05,2876.0,27.3012,27.3109,27.2817,27.2817,2876.0
2023-08-16 13:25:00,28.05,28.06,28.05,28.05,10517.0,27.2817,27.2914,27.2817,27.2817,10517.0
2023-08-16 13:30:00,28.04,28.07,28.04,28.05,11911.0,27.272,27.3012,27.272,27.2817,11911.0
2023-08-16 13:35:00,28.05,28.06,28.05,28.05,9108.0,27.2817,27.2914,27.2817,27.2817,9108.0
2023-08-16 13:40:00,28.05,28.06,28.05,28.06,6705.0,27.2817,27.2914,27.2817,27.2914,6705.0
2023-08-16 13:45:00,28.07,28.09,28.05,28.08,16861.0,27.3012,27.3206,27.2817,27.3109,16861.0
2023-08-16 13:50:00,28.08,28.08,28.07,28.08,6065.0,27.3109,27.3109,27.3012,27.3109,6065.0
2023-08-16 13:55:00,28.09,28.11,28.08,28.09,18720.0,27.3206,27.3401,27.3109,27.3206,18720.0
2023-08-16 14:00:00,28.08,28.09,27.98,28.01,39299.0,27.3109,27.3206,27.2136,27.2428,39299.0
2023-08-16 14:05:00,28.02,28.04,28.01,28.03,7181.0,27.2525,27.272,27.2428,27.2623,7181.0
2023-08-16 14:10:00,28.02,28.04,28.0,28.03,10133.0,27.2525,27.272,27.2331,27.2623,10133.0
2023-08-16 14:15:00,28.02,28.08,28.02,28.08,11323.0,27.2525,27.3109,27.2525,27.3109,11323.0
2023-08-16 14:20:00,28.09,28.16,28.09,28.13,16916.0,27.3206,27.3887,27.3206,27.3595,16916.0
2023-08-16 14:25:00,28.13,28.14,28.11,28.13,12589.0,27.3595,27.3692,27.3401,27.3595,12589.0
2023-08-16 14:30:00,28.14,28.16,28.12,28.14,12573.0,27.3692,27.3887,27.3498,27.3692,12573.0
2023-08-16 14:35:00,28.13,28.13,28.11,28.11,13019.0,27.3595,27.3595,27.3401,27.3401,13019.0
2023-08-16 14:40:00,28.11,28.11,28.05,28.05,9451.0,27.3401,27.3401,27.2817,27.2817,9451.0
2023-08-16 14:45:00,28.06,28.06,27.98,27.98,28690.0,27.2914,27.2914,27.2136,27.2136,28690.0
2023-08-16 14:50:00,27.98,27.98,27.94,27.94,51795.0,27.2136,27.2136,27.1747,27.1747,51795.0
2023-08-16 14:55:00,27.94,27.95,27.92,27.94,38393.0,27.1747,27.1844,27.1553,27.1747,38393.0
2023-08-16 15:00:00,27.94,27.98,27.94,27.97,13448.0,27.1747,27.2136,27.1747,27.2039,13448.0
2023-08-16 15:05:00,27.96,27.97,27.91,27.91,59512.0,27.1942,27.2039,27.1455,27.1455,59512.0
2023-08-16 15:10:00,27.91,27.93,27.86,27.87,48920.0,27.1455,27.165,27.0969,27.1066,48920.0
2023-08-16 15:15:00,27.88,27.88,27.83,27.84,31112.0,27.1164,27.1164,27.0677,27.0775,31112.0
2023-08-16 15:20:00,27.85,27.88,27.84,27.84,24182.0,27.0872,27.1164,27.0775,27.0775,24182.0
2023-08-16 15:25:00,27.84,27.85,27.84,27.84,26355.0,27.0775,27.0872,27.0775,27.0775,26355.0
2023-08-16 15:30:00,27.84,27.91,27.83,27.91,38812.0,27.0775,27.1455,27.0677,27.1455,38812.0
2023-08-16 15:35:00,27.91,27.91,27.87,27.88,24188.0,27.1455,27.1455,27.1066,27.1164,24188.0
2023-08-16 15:40:00,27.89,27.91,27.89,27.91,19419.0,27.1261,27.1455,27.1261,27.1455,19419.0
2023-08-16 15:45:00,27.91,27.91,27.89,27.91,23453.0,27.1455,27.1455,27.1261,27.1455,23453.0
2023-08-16 15:50:00,27.91,27.91,27.88,27.89,48131.0,27.1455,27.1455,27.1164,27.1261,48131.0
2023-08-16 15:55:00,27.9,27.9,27.83,27.84,263833.0,27.1358,27.1358,27.0677,27.0775,263833.0
2023-08-17 09:30:00,27.92,27.92,27.77,27.8,201796.0,27.1553,27.1553,27.0094,27.0386,201796.0
2023-08-17 09:35:00,27.78,27.84,27.71,27.82,57277.0,27.0191,27.0775,26.951,27.058,57277.0
2023-08-17 09:40:00,27.82,27.98,27.82,27.85,116070.0,27.058,27.2136,27.058,27.0872,116070.0
2023-08-17 09:45:00,27.84,27.86,27.74,27.75,18455.0,27.0775,27.0969,26.9802,26.9899,18455.0
2023-08-17 09:50:00,27.73,27.8,27.73,27.8,32464.0,26.9705,27.0386,26.9705,27.0386,32464.0
2023-08-17 09:55:00,27.79,27.8,27.71,27.71,26190.0,27.0288,27.0386,26.951,26.951,26190.0
2023-08-17 10:00:00,27.71,27.79,27.7,27.75,73417.0,26.951,27.0288,26.9413,26.9899,73417.0
2023-08-17 10:05:00,27.75,27.81,27.72,27.76,26326.0,26.9899,27.0483,26.9607,26.9996,26326.0
2023-08-17 10:10:00,27.75,27.77,27.68,27.71,17257.0,26.9899,27.0094,26.9218,26.951,17257.0
2023-08-17 10:15:00,27.71,27.77,27.71,27.72,23820.0,26.951,27.0094,26.951,26.9607,23820.0
2023-08-17 10:20:00,27.72,27.72,27.67,27.7,31125.0,26.9607,26.9607,26.9121,26.9413,31125.0
2023-08-17 10:25:00,27.71,27.72,27.64,27.65,19733.0,26.951,26.9607,26.8829,26.8927,19733.0
2023-08-17 10:30:00,27.65,27.69,27.63,27.64,24554.0,26.8927,26.9316,26.8732,26.8829,24554.0
2023-08-17 10:35:00,27.64,27.68,27.63,27.65,38398.0,26.8829,26.9218,26.8732,26.8927,38398.0
2023-08-17 10:40:00,27.65,27.66,27.61,27.64,34838.0,26.8927,26.9024,26.8538,26.8829,34838.0
2023-08-17 10:45:00,27.66,27.73,27.66,27.71,30400.0,26.9024,26.9705,26.9024,26.951,30400.0
2023-08-17 10:50:00,27.71,27.77,27.7,27.75,28627.0,26.951,27.0094,26.9413,26.9899,28627.0
2023-08-17 10:55:00,27.74,27.75,27.71,27.72,17783.0,26.9802,26.9899,26.951,26.9607,17783.0
2023-08-17 11:00:00,27.73,27.75,27.69,27.75,24393.0,26.9705,26.9899,26.9316,26.9899,24393.0
2023-08-17 11:05:00,27.75,27.75,27.74,27.75,10723.0,26.9899,26.9899,26.9802,26.9899,10723.0
2023-08-17 11:10:00,27.75,27.75,27.7,27.71,19678.0,26.9899,26.9899,26.9413,26.951,19678.0
2023-08-17 11:15:00,27.71,27.75,27.69,27.69,16241.0,26.951,26.9899,26.9316,26.9316,16241.0
2023-08-17 11:20:00,27.69,27.69,27.66,27.66,15963.0,26.9316,26.9316,26.9024,26.9024,15963.0
2023-08-17 11:25:00,27.65,27.67,27.62,27.66,29504.0,26.8927,26.9121,26.8635,26.9024,29504.0
2023-08-17 11:30:00,27.66,27.67,27.62,27.64,28218.0,26.9024,26.9121,26.8635,26.8829,28218.0
2023-08-17 11:35:00,27.64,27.68,27.63,27.68,16735.0,26.8829,26.9218,26.8732,26.9218,16735.0
2023-08-17 11:40:00,27.68,27.77,27.68,27.71,17550.0,26.9218,27.0094,26.9218,26.951,17550.0
2023-08-17 11:45:00,27.71,27.71,27.66,27.66,24511.0,26.951,26.951,26.9024,26.9024,24511.0
2023-08-17 11:50:00,27.66,27.67,27.64,27.64,24500.0,26.9024,26.9121,26.8829,26.8829,24500.0
2023-08-17 11:55:00,27.63,27.64,27.63,27.64,15563.0,26.8732,26.8829,26.8732,26.8829,15563.0
2023-08-17 12:00:00,27.64,27.68,27.64,27.66,57557.0,26.8829,26.9218,26.8829,26.9024,57557.0
2023-08-17 12:05:00,27.66,27.66,27.61,27.62,10300.0,26.9024,26.9024,26.8538,26.8635,10300.0
2023-08-17 12:10:00,27.62,27.64,27.62,27.63,15151.0,26.8635,26.8829,26.8635,26.8732,15151.0
2023-08-17 12:15:00,27.62,27.64,27.62,27.64,4775.0,26.8635,26.8829,26.8635,26.8829,4775.0
2023-08-17 12:20:00,27.64,27.67,27.64,27.67,8899.0,26.8829,26.9121,26.8829,26.9121,8899.0
2023-08-17 12:25:00,27.66,27.68,27.65,27.66,8344.0,26.9024,26.9218,26.8927,26.9024,8344.0
2023-08-17 12:30:00,27.66,27.66,27.63,27.63,9504.0,26.9024,26.9024,26.8732,26.8732,9504.0
2023-08-17 12:35:00,27.63,27.63,27.61,27.61,13766.0,26.8732,26.8732,26.8538,26.8538,13766.0
2023-08-17 12:40:00,27.61,27.61,27.59,27.6,16773.0,26.8538,26.8538,26.8343,26.844,16773.0
2023-08-17 12:45:00,27.59,27.6,27.57,27.57,32654.0,26.8343,26.844,26.8149,26.8149,32654.0
2023-08-17 12:50:00,27.58,27.61,27.58,27.61,10026.0,26.8246,26.8538,26.8246,26.8538,10026.0
2023-08-17 12:55:00,27.61,27.63,27.6,27.62,35985.0,26.8538,26.8732,26.844,26.8635,35985.0
2023-08-17 13:00:00,27.62,27.62,27.58,27.6,29684.0,26.8635,26.8635,26.8246,26.844,29684.0
2023-08-17 13:05:00,27.6,27.6,27.54,27.54,77187.0,26.844,26.844,26.7857,26.7857,77187.0
2023-08-17 13:10:00,27.53,27.57,27.53,27.57,17775.0,26.7759,26.8149,26.7759,26.8149,17775.0
2023-08-17 13:15:00,27.58,27.61,27.58,27.6,26092.0,26.8246,26.8538,26.8246,26.844,26092.0
2023-08-17 13:20:00,27.6,27.61,27.59,27.59,24824.0,26.844,26.8538,26.8343,26.8343,24824.0
2023-08-17 13:25:00,27.58,27.58,27.51,27.52,27971.0,26.8246,26.8246,26.7565,26.7662,27971.0
2023-08-17 13:30:00,27.52,27.52,27.5,27.51,17826.0,26.7662,26.7662,26.7468,26.7565,17826.0
2023-08-17 13:35:00,27.51,27.54,27.5,27.54,20939.0,26.7565,26.7857,26.7468,26.7857,20939.0
2023-08-17 13:40:00,27.53,27.53,27.49,27.5,49383.0,26.7759,26.7759,26.737,26.7468,49383.0
2023-08-17 13:45:00,27.5,27.54,27.5,27.54,41595.0,26.7468,26.7857,26.7468,26.7857,41595.0
2023-08-17 13:50:00,27.55,27.56,27.52,27.54,11407.0,26.7954,26.8051,26.7662,26.7857,11407.0
2023-08-17 13:55:00,27.53,27.54,27.52,27.52,19207.0,26.7759,26.7857,26.7662,26.7662,19207.0
2023-08-17 14:00:00,27.52,27.52,27.5,27.5,18369.0,26.7662,26.7662,26.7468,26.7468,18369.0
2023-08-17 14:05:00,27.5,27.5,27.48,27.49,23228.0,26.7468,26.7468,26.7273,26.737,23228.0
2023-08-17 14:10:00,27.49,27.5,27.48,27.5,14677.0,26.737,26.7468,26.7273,26.7468,14677.0
2023-08-17 14:15:00,27.5,27.5,27.47,27.48,26586.0,26.7468,26.7468,26.7176,26.7273,26586.0
2023-08-17 14:20:00,27.48,27.49,27.46,27.49,46010.0,26.7273,26.737,26.7079,26.737,46010.0
2023-08-17 14:25:00,27.49,27.52,27.49,27.5,15841.0,26.737,26.7662,26.737,26.7468,15841.0
2023-08-17 14:30:00,27.5,27.51,27.46,27.46,26657.0,26.7468,26.7565,26.7079,26.7079,26657.0
2023-08-17 14:35:00,27.46,27.48,27.45,27.46,37617.0,26.7079,26.7273,26.6981,26.7079,37617.0
2023-08-17 14:40:00,27.46,27.5,27.46,27.47,21876.0,26.7079,26.7468,26.7079,26.7176,21876.0
2023-08-17 14:45:00,27.47,27.5,27.46,27.5,31865.0,26.7176,26.7468,26.7079,26.7468,31865.0
2023-08-17 14:50:00,27.5,27.53,27.5,27.51,21094.0,26.7468,26.7759,26.7468,26.7565,21094.0
2023-08-17 14:55:00,27.52,27.52,27.49,27.5,18462.0,26.7662,26.7662,26.737,26.7468,18462.0
2023-08-17 15:00:00,27.5,27.55,27.5,27.55,54983.0,26.7468,26.7954,26.7468,26.7954,54983.0
2023-08-17 15:05:00,27.56,27.57,27.54,27.55,39471.0,26.8051,26.8149,26.7857,26.7954,39471.0
2023-08-17 15:10:00,27.54,27.55,27.52,27.53,30681.0,26.7857,26.7954,26.7662,26.7759,30681.0
2023-08-17 15:15:00,27.54,27.57,27.53,27.55,62296.0,26.7857,26.8149,26.7759,26.7954,62296.0
2023-08-17 15:20:00,27.55,27.55,27.52,27.52,16927.0,26.7954,26.7954,26.7662,26.7662,16927.0
2023-08-17 15:25:00,27.52,27.55,27.52,27.55,4513.0,26.7662,26.7954,26.7662,26.7954,4513.0
2023-08-17 15:30:00,27.55,27.57,27.53,27.53,38998.0,26.7954,26.8149,26.7759,26.7759,38998.0
2023-08-17 15:35:00,27.52,27.54,27.52,27.53,27301.0,26.7662,26.7857,26.7662,26.7759,27301.0
2023-08-17 15:40:00,27.53,27.57,27.53,27.57,40777.0,26.7759,26.8149,26.7759,26.8149,40777.0
2023-08-17 15:45:00,27.56,27.57,27.55,27.55,42694.0,26.8051,26.8149,26.7954,26.7954,42694.0
2023-08-17 15:50:00,27.55,27.58,27.55,27.57,30849.0,26.7954,26.8246,26.7954,26.8149,30849.0
2023-08-17 15:55:00,27.58,27.62,27.57,27.6,144069.0,26.8246,26.8635,26.8149,26.844,144069.0
2023-08-18 09:30:00,27.63,27.63,27.41,27.42,258768.0,26.8732,26.8732,26.6592,26.669,258768.0
2023-08-18 09:35:00,27.42,27.44,27.34,27.43,51322.0,26.669,26.6884,26.5912,26.6787,51322.0
2023-08-18 09:40:00,27.42,27.49,27.33,27.46,56144.0,26.669,26.737,26.5814,26.7079,56144.0
2023-08-18 09:45:00,27.47,27.55,27.41,27.55,40883.0,26.7176,26.7954,26.6592,26.7954,40883.0
2023-08-18 09:50:00,27.55,27.59,27.49,27.49,51846.0,26.7954,26.8343,26.737,26.737,51846.0
2023-08-18 09:55:00,27.49,27.52,27.45,27.51,32519.0,26.737,26.7662,26.6981,26.7565,32519.0
2023-08-18 10:00:00,27.49,27.5,27.44,27.46,20816.0,26.737,26.7468,26.6884,26.7079,20816.0
2023-08-18 10:05:00,27.46,27.48,27.43,27.46,11156.0,26.7079,26.7273,26.6787,26.7079,11156.0
2023-08-18 10:10:00,27.46,27.46,27.39,27.39,36713.0,26.7079,26.7079,26.6398,26.6398,36713.0
2023-08-18 10:15:00,27.4,27.43,27.37,27.39,11733.0,26.6495,26.6787,26.6203,26.6398,11733.0
2023-08-18 10:20:00,27.4,27.46,27.4,27.46,14380.0,26.6495,26.7079,26.6495,26.7079,14380.0
2023-08-18 10:25:00,27.48,27.5,27.42,27.44,25071.0,26.7273,26.7468,26.669,26.6884,25071.0
2023-08-18 10:30:00,27.45,27.48,27.43,27.47,25694.0,26.6981,26.7273,26.6787,26.7176,25694.0
2023-08-18 10:35:00,27.47,27.47,27.4,27.41,32588.0,26.7176,26.7176,26.6495,26.6592,32588.0
2023-08-18 10:40:00,27.41,27.43,27.38,27.43,30428.0,26.6592,26.6787,26.6301,26.6787,30428.0
2023-08-18 10:45:00,27.43,27.45,27.41,27.43,21880.0,26.6787,26.6981,26.6592,26.6787,21880.0
2023-08-18 10:50:00,27.43,27.44,27.41,27.43,27579.0,26.6787,26.6884,26.6592,26.6787,27579.0
2023-08-18 10:55:00,27.43,27.46,27.43,27.46,14786.0,26.6787,26.7079,26.6787,26.7079,14786.0
2023-08-18 11:00:00,27.45,27.45,27.41,27.43,25092.0,26.6981,26.6981,26.6592,26.6787,25092.0
2023-08-18 11:05:00,27.42,27.43,27.41,27.42,19880.0,26.669,26.6787,26.6592,26.669,19880.0
2023-08-18 11:10:00,27.43,27.48,27.43,27.48,18007.0,26.6787,26.7273,26.6787,26.7273,18007.0
2023-08-18 11:15:00,27.49,27.55,27.49,27.53,66687.0,26.737,26.7954,26.737,26.7759,66687.0
2023-08-18 11:20:00,27.52,27.55,27.46,27.46,56091.0,26.7662,26.7954,26.7079,26.7079,56091.0
2023-08-18 11:25:00,27.46,27.48,27.45,27.48,12635.0,26.7079,26.7273,26.6981,26.7273,12635.0
2023-08-18 11:30:00,27.48,27.48,27.44,27.44,64166.0,26.7273,26.7273,26.6884,26.6884,64166.0
2023-08-18 11:35:00,27.43,27.43,27.39,27.4,48439.0,26.6787,26.6787,26.6398,26.6495,48439.0
2023-08-18 11:40:00,27.4,27.4,27.35,27.38,35198.0,26.6495,26.6495,26.6009,26.6301,35198.0
2023-08-18 11:45:00,27.38,27.43,27.38,27.43,12319.0,26.6301,26.6787,26.6301,26.6787,12319.0
2023-08-18 11:50:00,27.43,27.45,27.41,27.45,19526.0,26.6787,26.6981,26.6592,26.6981,19526.0
2023-08-18 11:55:00,27.45,27.46,27.41,27.41,29596.0,26.6981,26.7079,26.6592,26.6592,29596.0
2023-08-18 12:00:00,27.42,27.46,27.42,27.44,29933.0,26.669,26.7079,26.669,26.6884,29933.0
2023-08-18 12:05:00,27.44,27.45,27.43,27.44,27055.0,26.6884,26.6981,26.6787,26.6884,27055.0
2023-08-18 12:10:00,27.43,27.45,27.41,27.43,30324.0,26.6787,26.6981,26.6592,26.6787,30324.0
2023-08-18 12:15:00,27.43,27.44,27.43,27.43,15616.0,26.6787,26.6884,26.6787,26.6787,15616.0
2023-08-18 12:20:00,27.44,27.49,27.44,27.49,44263.0,26.6884,26.737,26.6884,26.737,44263.0
2023-08-18 12:25:00,27.49,27.51,27.44,27.45,72377.0,26.737,26.7565,26.6884,26.6981,72377.0
2023-08-18 12:30:00,27.45,27.48,27.45,27.45,17190.0,26.6981,26.7273,26.6981,26.6981,17190.0
2023-08-18 12:35:00,27.46,27.46,27.44,27.46,7156.0,26.7079,26.7079,26.6884,26.7079,7156.0
2023-08-18 12:40:00,27.46,27.48,27.46,27.46,11847.0,26.7079,26.7273,26.7079,26.7079,11847.0
2023-08-18 12:45:00,27.46,27.47,27.46,27.47,12560.0,26.7079,26.7176,26.7079,26.7176,12560.0
2023-08-18 12:50:00,27.47,27.47,27.45,27.45,8841.0,26.7176,26.7176,26.6981,26.6981,8841.0
2023-08-18 12:55:00,27.45,27.5,27.45,27.48,29155.0,26.6981,26.7468,26.6981,26.7273,29155.0
2023-08-18 13:00:00,27.49,27.49,27.45,27.46,30770.0,26.737,26.737,26.6981,26.7079,30770.0
2023-08-18 13:05:00,27.46,27.46,27.45,27.45,16870.0,26.7079,26.7079,26.6981,26.6981,16870.0
2023-08-18 13:10:00,27.45,27.48,27.43,27.43,43959.0,26.6981,26.7273,26.6787,26.6787,43959.0
2023-08-18 13:15:00,27.43,27.43,27.37,27.38,50689.0,26.6787,26.6787,26.6203,26.6301,50689.0
2023-08-18 13:20:00,27.38,27.38,27.3,27.31,73596.0,26.6301,26.6301,26.5522,26.562,73596.0
2023-08-18 13:25:00,27.3,27.34,27.3,27.34,18200.0,26.5522,26.5912,26.5522,26.5912,18200.0
2023-08-18 13:30:00,27.34,27.34,27.32,27.34,24894.0,26.5912,26.5912,26.5717,26.5912,24894.0
2023-08-18 13:35:00,27.34,27.36,27.34,27.35,19859.0,26.5912,26.6106,26.5912,26.6009,19859.0
2023-08-18 13:40:00,27.35,27.37,27.35,27.37,10314.0,26.6009,26.6203,26.6009,26.6203,10314.0
2023-08-18 13:45:00,27.38,27.4,27.38,27.39,23700.0,26.6301,26.6495,26.6301,26.6398,23700.0
2023-08-18 13:50:00,27.4,27.43,27.4,27.43,19248.0,26.6495,26.6787,26.6495,26.6787,19248.0
2023-08-18 13:55:00,27.43,27.43,27.41,27.41,17825.0,26.6787,26.6787,26.6592,26.6592,17825.0
2023-08-18 14:00:00,27.41,27.41,27.39,27.39,57081.0,26.6592,26.6592,26.6398,26.6398,57081.0
2023-08-18 14:05:00,27.39,27.41,27.39,27.4,6823.0,26.6398,26.6592,26.6398,26.6495,6823.0
2023-08-18 14:10:00,27.39,27.39,27.39,27.39,12832.0,26.6398,26.6398,26.6398,26.6398,12832.0
2023-08-18 14:15:00,27.38,27.41,27.38,27.41,4246.0,26.6301,26.6592,26.6301,26.6592,4246.0
2023-08-18 14:20:00,27.42,27.42,27.41,27.41,13764.0,26.669,26.669,26.6592,26.6592,13764.0
2023-08-18 14:25:00,27.41,27.42,27.41,27.41,8408.0,26.6592,26.669,26.6592,26.6592,8408.0
2023-08-18 14:30:00,27.41,27.43,27.41,27.42,11339.0,26.6592,26.6787,26.6592,26.669,11339.0
2023-08-18 14:35:00,27.42,27.45,27.42,27.45,21222.0,26.669,26.6981,26.669,26.6981,21222.0
2023-08-18 14:40:00,27.45,27.49,27.45,27.46,38362.0,26.6981,26.737,26.6981,26.7079,38362.0
2023-08-18 14:45:00,27.45,27.45,27.43,27.43,15393.0,26.6981,26.6981,26.6787,26.6787,15393.0
2023-08-18 14:50:00,27.43,27.45,27.43,27.45,13049.0,26.6787,26.6981,26.6787,26.6981,13049.0
2023-08-18 14:55:00,27.45,27.45,27.43,27.44,13510.0,26.6981,26.6981,26.6787,26.6884,13510.0
2023-08-18 15:00:00,27.43,27.44,27.43,27.44,16387.0,26.6787,26.6884,26.6787,26.6884,16387.0
2023-08-18 15:05:00,27.44,27.45,27.44,27.45,11883.0,26.6884,26.6981,26.6884,26.6981,11883.0
2023-08-18 15:10:00,27.44,27.44,27.39,27.4,44732.0,26.6884,26.6884,26.6398,26.6495,44732.0
2023-08-18 15:15:00,27.4,27.43,27.4,27.43,12386.0,26.6495,26.6787,26.6495,26.6787,12386.0
2023-08-18 15:20:00,27.43,27.45,27.43,27.45,10951.0,26.6787,26.6981,26.6787,26.6981,10951.0
2023-08-18 15:25:00,27.45,27.46,27.45,27.46,14227.0,26.6981,26.7079,26.6981,26.7079,14227.0
2023-08-18 15:30:00,27.46,27.46,27.39,27.41,102529.0,26.7079,26.7079,26.6398,26.6592,102529.0
2023-08-18 15:35:00,27.41,27.42,27.41,27.41,16496.0,26.6592,26.669,26.6592,26.6592,16496.0
2023-08-18 15:40:00,27.41,27.46,27.41,27.46,49533.0,26.6592,26.7079,26.6592,26.7079,49533.0
2023-08-18 15:45:00,27.46,27.54,27.46,27.53,225220.0,26.7079,26.7857,26.7079,26.7759,225220.0
2023-08-18 15:50:00,27.52,27.52,27.48,27.48,39642.0,26.7662,26.7662,26.7273,26.7273,39642.0
2023-08-18 15:55:00,27.48,27.5,27.46,27.46,78191.0,26.7273,26.7468,26.7079,26.7079,78191.0
2023-08-21 09:30:00,27.62,27.62,27.49,27.57,208549.0,26.8635,26.8635,26.737,26.8149,208549.0
2023-08-21 09:35:00,27.57,27.57,27.45,27.52,50296.0,26.8149,26.8149,26.6981,26.7662,50296.0
2023-08-21 09:40:00,27.51,27.53,27.44,27.44,34634.0,26.7565,26.7759,26.6884,26.6884,34634.0
2023-08-21 09:45:00,27.44,27.44,27.36,27.41,43721.0,26.6884,26.6884,26.6106,26.6592,43721.0
2023-08-21 09:50:00,27.41,27.43,27.36,27.39,35101.0,26.6592,26.6787,26.6106,26.6398,35101.0
2023-08-21 09:55:00,27.4,27.43,27.38,27.43,51872.0,26.6495,26.6787,26.6301,26.6787,51872.0
2023-08-21 10:00:00,27.43,27.46,27.39,27.43,28330.0,26.6787,26.7079,26.6398,26.6787,28330.0
2023-08-21 10:05:00,27.43,27.44,27.37,27.39,17680.0,26.6787,26.6884,26.6203,26.6398,17680.0
2023-08-21 10:10:00,27.41,27.41,27.36,27.36,28233.0,26.6592,26.6592,26.6106,26.6106,28233.0
2023-08-21 10:15:00,27.36,27.36,27.31,27.34,16937.0,26.6106,26.6106,26.562,26.5912,16937.0
2023-08-21 10:20:00,27.34,27.38,27.32,27.38,17055.0,26.5912,26.6301,26.5717,26.6301,17055.0
2023-08-21 10:25:00,27.38,27.38,27.32,27.33,20839.0,26.6301,26.6301,26.5717,26.5814,20839.0
2023-08-21 10:30:00,27.33,27.34,27.27,27.3,33010.0,26.5814,26.5912,26.5231,26.5522,33010.0
2023-08-21 10:35:00,27.3,27.34,27.29,27.31,19195.0,26.5522,26.5912,26.5425,26.562,19195.0
2023-08-21 10:40:00,27.32,27.35,27.3,27.31,20313.0,26.5717,26.6009,26.5522,26.562,20313.0
2023-08-21 10:45:00,27.31,27.32,27.29,27.31,25344.0,26.562,26.5717,26.5425,26.562,25344.0
2023-08-21 10:50:00,27.32,27.36,27.32,27.34,38949.0,26.5717,26.6106,26.5717,26.5912,38949.0
2023-08-21 10:55:00,27.34,27.36,27.34,27.36,10430.0,26.5912,26.6106,26.5912,26.6106,10430.0
2023-08-21 11:00:00,27.36,27.36,27.32,27.34,15052.0,26.6106,26.6106,26.5717,26.5912,15052.0
2023-08-21 11:05:00,27.35,27.4,27.35,27.4,30895.0,26.6009,26.6495,26.6009,26.6495,30895.0
2023-08-21 11:10:00,27.4,27.43,27.38,27.39,29222.0,26.6495,26.6787,26.6301,26.6398,29222.0
2023-08-21 11:15:00,27.38,27.45,27.36,27.45,32403.0,26.6301,26.6981,26.6106,26.6981,32403.0
2023-08-21 11:20:00,27.45,27.45,27.41,27.42,20927.0,26.6981,26.6981,26.6592,26.669,20927.0
2023-08-21 11:25:00,27.41,27.42,27.37,27.4,18866.0,26.6592,26.669,26.6203,26.6495,18866.0
2023-08-21 11:30:00,27.41,27.42,27.4,27.4,17213.0,26.6592,26.669,26.6495,26.6495,17213.0
2023-08-21 11:35:00,27.4,27.43,27.4,27.41,12253.0,26.6495,26.6787,26.6495,26.6592,12253.0
2023-08-21 11:40:00,27.41,27.43,27.39,27.4,16197.0,26.6592,26.6787,26.6398,26.6495,16197.0
2023-08-21 11:45:00,27.39,27.41,27.39,27.39,13945.0,26.6398,26.6592,26.6398,26.6398,13945.0
2023-08-21 11:50:00,27.39,27.41,27.39,27.41,18609.0,26.6398,26.6592,26.6398,26.6592,18609.0
2023-08-21 11:55:00,27.41,27.42,27.4,27.4,19038.0,26.6592,26.669,26.6495,26.6495,19038.0
2023-08-21 12:00:00,27.41,27.42,27.41,27.42,21844.0,26.6592,26.669,26.6592,26.669,21844.0
2023-08-21 12:05:00,27.43,27.44,27.42,27.44,13456.0,26.6787,26.6884,26.669,26.6884,13456.0
2023-08-21 12:10:00,27.43,27.45,27.41,27.45,17361.0,26.6787,26.6981,26.6592,26.6981,17361.0
2023-08-21 12:15:00,27.46,27.48,27.45,27.47,18150.0,26.7079,26.7273,26.6981,26.7176,18150.0
2023-08-21 12:20:00,27.47,27.48,27.45,27.45,15707.0,26.7176,26.7273,26.6981,26.6981,15707.0
2023-08-21 12:25:00,27.45,27.48,27.45,27.48,19402.0,26.6981,26.7273,26.6981,26.7273,19402.0
2023-08-21 12:30:00,27.48,27.48,27.42,27.43,10709.0,26.7273,26.7273,26.669,26.6787,10709.0
2023-08-21 12:35:00,27.42,27.43,27.41,27.42,19856.0,26.669,26.6787,26.6592,26.669,19856.0
2023-08-21 12:40:00,27.41,27.44,27.41,27.44,11904.0,26.6592,26.6884,26.6592,26.6884,11904.0
2023-08-21 12:45:00,27.44,27.49,27.43,27.49,25610.0,26.6884,26.737,26.6787,26.737,25610.0
2023-08-21 12:50:00,27.5,27.52,27.49,27.52,18244.0,26.7468,26.7662,26.737,26.7662,18244.0
2023-08-21 12:55:00,27.51,27.55,27.48,27.55,25275.0,26.7565,26.7954,26.7273,26.7954,25275.0
2023-08-21 13:00:00,27.55,27.57,27.55,27.56,19539.0,26.7954,26.8149,26.7954,26.8051,19539.0
2023-08-21 13:05:00,27.55,27.56,27.54,27.54,21899.0,26.7954,26.8051,26.7857,26.7857,21899.0
2023-08-21 13:10:00,27.54,27.59,27.54,27.59,27727.0,26.7857,26.8343,26.7857,26.8343,27727.0
2023-08-21 13:15:00,27.6,27.61,27.57,27.59,25582.0,26.844,26.8538,26.8149,26.8343,25582.0
2023-08-21 13:20:00,27.59,27.66,27.59,27.65,56633.0,26.8343,26.9024,26.8343,26.8927,56633.0
2023-08-21 13:25:00,27.65,27.66,27.62,27.62,13666.0,26.8927,26.9024,26.8635,26.8635,13666.0
2023-08-21 13:30:00,27.61,27.64,27.61,27.64,20328.0,26.8538,26.8829,26.8538,26.8829,20328.0
2023-08-21 13:35:00,27.64,27.68,27.64,27.66,26763.0,26.8829,26.9218,26.8829,26.9024,26763.0
2023-08-21 13:40:00,27.66,27.7,27.66,27.7,7892.0,26.9024,26.9413,26.9024,26.9413,7892.0
2023-08-21 13:45:00,27.7,27.71,27.68,27.7,23626.0,26.9413,26.951,26.9218,26.9413,23626.0
2023-08-21 13:50:00,27.71,27.73,27.68,27.68,36081.0,26.951,26.9705,26.9218,26.9218,36081.0
2023-08-21 13:55:00,27.68,27.68,27.64,27.65,20193.0,26.9218,26.9218,26.8829,26.8927,20193.0
2023-08-21 14:00:00,27.65,27.69,27.65,27.68,9196.0,26.8927,26.9316,26.8927,26.9218,9196.0
2023-08-21 14:05:00,27.68,27.68,27.66,27.68,19089.0,26.9218,26.9218,26.9024,26.9218,19089.0
2023-08-21 14:10:00,27.68,27.72,27.68,27.72,14810.0,26.9218,26.9607,26.9218,26.9607,14810.0
2023-08-21 14:15:00,27.72,27.73,27.7,27.7,24813.0,26.9607,26.9705,26.9413,26.9413,24813.0
2023-08-21 14:20:00,27.71,27.72,27.7,27.7,11036.0,26.951,26.9607,26.9413,26.9413,11036.0
2023-08-21 14:25:00,27.69,27.69,27.66,27.66,23409.0,26.9316,26.9316,26.9024,26.9024,23409.0
2023-08-21 14:30:00,27.66,27.68,27.66,27.67,22706.0,26.9024,26.9218,26.9024,26.9121,22706.0
2023-08-21 14:35:00,27.68,27.7,27.68,27.68,17866.0,26.9218,26.9413,26.9218,26.9218,17866.0
2023-08-21 14:40:00,27.68,27.74,27.68,27.73,37453.0,26.9218,26.9802,26.9218,26.9705,37453.0
2023-08-21 14:45:00,27.73,27.73,27.68,27.68,47847.0,26.9705,26.9705,26.9218,26.9218,47847.0
2023-08-21 14:50:00,27.68,27.68,27.66,27.66,14906.0,26.9218,26.9218,26.9024,26.9024,14906.0
2023-08-21 14:55:00,27.66,27.66,27.64,27.65,21463.0,26.9024,26.9024,26.8829,26.8927,21463.0
2023-08-21 15:00:00,27.66,27.68,27.66,27.67,13978.0,26.9024,26.9218,26.9024,26.9121,13978.0
2023-08-21 15:05:00,27.68,27.68,27.66,27.67,18278.0,26.9218,26.9218,26.9024,26.9121,18278.0
2023-08-21 15:10:00,27.66,27.67,27.66,27.67,35238.0,26.9024,26.9121,26.9024,26.9121,35238.0
2023-08-21 15:15:00,27.67,27.68,27.66,27.66,15597.0,26.9121,26.9218,26.9024,26.9024,15597.0
2023-08-21 15:20:00,27.66,27.68,27.66,27.66,12233.0,26.9024,26.9218,26.9024,26.9024,12233.0
2023-08-21 15:25:00,27.67,27.67,27.66,27.66,27264.0,26.9121,26.9121,26.9024,26.9024,27264.0
2023-08-21 15:30:00,27.66,27.69,27.66,27.69,27197.0,26.9024,26.9316,26.9024,26.9316,27197.0
2023-08-21 15:35:00,27.68,27.7,27.68,27.68,29614.0,26.9218,26.9413,26.9218,26.9218,29614.0
2023-08-21 15:40:00,27.69,27.7,27.69,27.7,34896.0,26.9316,26.9413,26.9316,26.9413,34896.0
2023-08-21 15:45:00,27.7,27.7,27.66,27.68,39377.0,26.9413,26.9413,26.9024,26.9218,39377.0
2023-08-21 15:50:00,27.68,27.69,27.67,27.68,58411.0,26.9218,26.9316,26.9121,26.9218,58411.0
2023-08-21 15:55:00,27.68,27.71,27.67,27.7,228531.0,26.9218,26.951,26.9121,26.9413,228531.0
2023-08-22 09:30:00,27.8,27.86,27.72,27.76,242817.0,27.0386,27.0969,26.9607,26.9996,242817.0
2023-08-22 09:35:00,27.77,27.78,27.7,27.75,51282.0,27.0094,27.0191,26.9413,26.9899,51282.0
2023-08-22 09:40:00,27.75,27.79,27.7,27.76,91526.0,26.9899,27.0288,26.9413,26.9996,91526.0
2023-08-22 09:45:00,27.77,27.79,27.72,27.72,98065.0,27.0094,27.0288,26.9607,26.9607,98065.0
2023-08-22 09:50:00,27.71,27.71,27.57,27.58,26784.0,26.951,26.951,26.8149,26.8246,26784.0
2023-08-22 09:55:00,27.57,27.59,27.53,27.53,15722.0,26.8149,26.8343,26.7759,26.7759,15722.0
2023-08-22 10:00:00,27.53,27.64,27.53,27.64,36552.0,26.7759,26.8829,26.7759,26.8829,36552.0
2023-08-22 10:05:00,27.64,27.66,27.59,27.59,25091.0,26.8829,26.9024,26.8343,26.8343,25091.0
2023-08-22 10:10:00,27.59,27.69,27.59,27.67,20835.0,26.8343,26.9316,26.8343,26.9121,20835.0
2023-08-22 10:15:00,27.66,27.67,27.64,27.66,16178.0,26.9024,26.9121,26.8829,26.9024,16178.0
2023-08-22 10:20:00,27.67,27.68,27.61,27.64,14772.0,26.9121,26.9218,26.8538,26.8829,14772.0
2023-08-22 10:25:00,27.65,27.65,27.57,27.58,14738.0,26.8927,26.8927,26.8149,26.8246,14738.0
2023-08-22 10:30:00,27.58,27.6,27.54,27.58,17769.0,26.8246,26.844,26.7857,26.8246,17769.0
2023-08-22 10:35:00,27.58,27.61,27.58,27.58,12697.0,26.8246,26.8538,26.8246,26.8246,12697.0
2023-08-22 10:40:00,27.61,27.69,27.61,27.69,16081.0,26.8538,26.9316,26.8538,26.9316,16081.0
2023-08-22 10:45:00,27.69,27.73,27.68,27.73,19882.0,26.9316,26.9705,26.9218,26.9705,19882.0
2023-08-22 10:50:00,27.72,27.72,27.71,27.72,12704.0,26.9607,26.9607,26.951,26.9607,12704.0
2023-08-22 10:55:00,27.72,27.73,27.67,27.67,6785.0,26.9607,26.9705,26.9121,26.9121,6785.0
2023-08-22 11:00:00,27.68,27.71,27.68,27.71,20948.0,26.9218,26.951,26.9218,26.951,20948.0
2023-08-22 11:05:00,27.72,27.82,27.72,27.79,50841.0,26.9607,27.058,26.9607,27.0288,50841.0
2023-08-22 11:10:00,27.78,27.82,27.75,27.75,18915.0,27.0191,27.058,26.9899,26.9899,18915.0
2023-08-22 11:15:00,27.75,27.76,27.72,27.74,27130.0,26.9899,26.9996,26.9607,26.9802,27130.0
2023-08-22 11:20:00,27.73,27.76,27.73,27.76,16747.0,26.9705,26.9996,26.9705,26.9996,16747.0
2023-08-22 11:25:00,27.77,27.79,27.76,27.77,37847.0,27.0094,27.0288,26.9996,27.0094,37847.0
2023-08-22 11:30:00,27.77,27.78,27.76,27.77,13781.0,27.0094,27.0191,26.9996,27.0094,13781.0
2023-08-22 11:35:00,27.78,27.83,27.76,27.82,22541.0,27.0191,27.0677,26.9996,27.058,22541.0
2023-08-22 11:40:00,27.81,27.81,27.77,27.78,18882.0,27.0483,27.0483,27.0094,27.0191,18882.0
2023-08-22 11:45:00,27.78,27.8,27.78,27.8,7950.0,27.0191,27.0386,27.0191,27.0386,7950.0
2023-08-22 11:50:00,27.8,27.81,27.77,27.77,4524.0,27.0386,27.0483,27.0094,27.0094,4524.0
2023-08-22 11:55:00,27.77,27.82,27.77,27.81,28524.0,27.0094,27.058,27.0094,27.0483,28524.0
2023-08-22 12:00:00,27.81,27.83,27.81,27.82,9574.0,27.0483,27.0677,27.0483,27.058,9574.0
2023-08-22 12:05:00,27.82,27.82,27.8,27.81,14628.0,27.058,27.058,27.0386,27.0483,14628.0
2023-08-22 12:10:00,27.8,27.8,27.77,27.77,4871.0,27.0386,27.0386,27.0094,27.0094,4871.0
2023-08-22 12:15:00,27.77,27.77,27.73,27.76,6254.0,27.0094,27.0094,26.9705,26.9996,6254.0
2023-08-22 12:20:00,27.76,27.76,27.75,27.76,4000.0,26.9996,26.9996,26.9899,26.9996,4000.0
2023-08-22 12:25:00,27.75,27.78,27.75,27.78,6094.0,26.9899,27.0191,26.9899,27.0191,6094.0
2023-08-22 12:30:00,27.79,27.8,27.78,27.78,11632.0,27.0288,27.0386,27.0191,27.0191,11632.0
2023-08-22 12:35:00,27.79,27.8,27.79,27.8,3218.0,27.0288,27.0386,27.0288,27.0386,3218.0
2023-08-22 12:40:00,27.8,27.8,27.79,27.79,6458.0,27.0386,27.0386,27.0288,27.0288,6458.0
2023-08-22 12:45:00,27.79,27.8,27.79,27.79,3666.0,27.0288,27.0386,27.0288,27.0288,3666.0
2023-08-22 12:50:00,27.77,27.8,27.77,27.8,10216.0,27.0094,27.0386,27.0094,27.0386,10216.0
2023-08-22 12:55:00,27.81,27.81,27.8,27.81,1802.0,27.0483,27.0483,27.0386,27.0483,1802.0
2023-08-22 13:00:00,27.8,27.8,27.78,27.8,18863.0,27.0386,27.0386,27.0191,27.0386,18863.0
2023-08-22 13:05:00,27.79,27.8,27.77,27.8,9923.0,27.0288,27.0386,27.0094,27.0386,9923.0
2023-08-22 13:10:00,27.8,27.8,27.77,27.77,7697.0,27.0386,27.0386,27.0094,27.0094,7697.0
2023-08-22 13:15:00,27.77,27.77,27.74,27.76,14214.0,27.0094,27.0094,26.9802,26.9996,14214.0
2023-08-22 13:20:00,27.76,27.8,27.76,27.8,21448.0,26.9996,27.0386,26.9996,27.0386,21448.0
2023-08-22 13:25:00,27.8,27.84,27.8,27.83,21399.0,27.0386,27.0775,27.0386,27.0677,21399.0
2023-08-22 13:30:00,27.83,27.84,27.82,27.82,6504.0,27.0677,27.0775,27.058,27.058,6504.0
2023-08-22 13:35:00,27.82,27.82,27.8,27.81,6346.0,27.058,27.058,27.0386,27.0483,6346.0
2023-08-22 13:40:00,27.81,27.82,27.8,27.8,6660.0,27.0483,27.058,27.0386,27.0386,6660.0
2023-08-22 13:45:00,27.79,27.8,27.79,27.8,5661.0,27.0288,27.0386,27.0288,27.0386,5661.0
2023-08-22 13:50:00,27.8,27.86,27.8,27.83,24803.0,27.0386,27.0969,27.0386,27.0677,24803.0
2023-08-22 13:55:00,27.82,27.84,27.79,27.79,4974.0,27.058,27.0775,27.0288,27.0288,4974.0
2023-08-22 14:00:00,27.79,27.79,27.78,27.78,5643.0,27.0288,27.0288,27.0191,27.0191,5643.0
2023-08-22 14:05:00,27.77,27.77,27.75,27.75,2404.0,27.0094,27.0094,26.9899,26.9899,2404.0
2023-08-22 14:10:00,27.76,27.77,27.73,27.74,19063.0,26.9996,27.0094,26.9705,26.9802,19063.0
2023-08-22 14:15:00,27.74,27.77,27.74,27.75,15156.0,26.9802,27.0094,26.9802,26.9899,15156.0
2023-08-22 14:20:00,27.74,27.77,27.73,27.75,20948.0,26.9802,27.0094,26.9705,26.9899,20948.0
2023-08-22 14:25:00,27.76,27.76,27.73,27.74,6824.0,26.9996,26.9996,26.9705,26.9802,6824.0
2023-08-22 14:30:00,27.74,27.76,27.74,27.75,14649.0,26.9802,26.9996,26.9802,26.9899,14649.0
2023-08-22 14:35:00,27.75,27.77,27.75,27.77,23120.0,26.9899,27.0094,26.9899,27.0094,23120.0
2023-08-22 14:40:00,27.78,27.8,27.77,27.79,44301.0,27.0191,27.0386,27.0094,27.0288,44301.0
2023-08-22 14:45:00,27.78,27.81,27.78,27.8,19515.0,27.0191,27.0483,27.0191,27.0386,19515.0
2023-08-22 14:50:00,27.8,27.8,27.79,27.79,8044.0,27.0386,27.0386,27.0288,27.0288,8044.0
2023-08-22 14:55:00,27.79,27.8,27.77,27.77,37487.0,27.0288,27.0386,27.0094,27.0094,37487.0
2023-08-22 15:00:00,27.77,27.79,27.77,27.79,6580.0,27.0094,27.0288,27.0094,27.0288,6580.0
2023-08-22 15:05:00,27.79,27.82,27.79,27.82,8030.0,27.0288,27.058,27.0288,27.058,8030.0
2023-08-22 15:10:00,27.83,27.84,27.82,27.82,14591.0,27.0677,27.0775,27.058,27.058,14591.0
2023-08-22 15:15:00,27.83,27.84,27.83,27.84,14685.0,27.0677,27.0775,27.0677,27.0775,14685.0
2023-08-22 15:20:00,27.85,27.85,27.82,27.82,5507.0,27.0872,27.0872,27.058,27.058,5507.0
2023-08-22 15:25:00,27.83,27.83,27.8,27.81,8631.0,27.0677,27.0677,27.0386,27.0483,8631.0
2023-08-22 15:30:00,27.81,27.81,27.77,27.77,25307.0,27.0483,27.0483,27.0094,27.0094,25307.0
2023-08-22 15:35:00,27.77,27.79,27.77,27.79,21339.0,27.0094,27.0288,27.0094,27.0288,21339.0
2023-08-22 15:40:00,27.79,27.8,27.79,27.79,27200.0,27.0288,27.0386,27.0288,27.0288,27200.0
2023-08-22 15:45:00,27.8,27.89,27.8,27.89,153624.0,27.0386,27.1261,27.0386,27.1261,153624.0
2023-08-22 15:50:00,27.89,27.95,27.89,27.91,148172.0,27.1261,27.1844,27.1261,27.1455,148172.0
2023-08-22 15:55:00,27.91,27.96,27.91,27.95,240032.0,27.1455,27.1942,27.1455,27.1844,240032.0
2023-08-23 09:30:00,28.21,28.4,28.21,28.36,242755.0,27.4373,27.6221,27.4373,27.5832,242755.0
2023-08-23 09:35:00,28.36,28.42,28.3,28.36,138577.0,27.5832,27.6416,27.5249,27.5832,138577.0
2023-08-23 09:40:00,28.36,28.43,28.35,28.36,99187.0,27.5832,27.6513,27.5735,27.5832,99187.0
2023-08-23 09:45:00,28.36,28.7,28.36,28.62,320161.0,27.5832,27.9139,27.5832,27.8361,320161.0
2023-08-23 09:50:00,28.61,28.75,28.56,28.63,262032.0,27.8264,27.9625,27.7777,27.8458,262032.0
2023-08-23 09:55:00,28.64,28.77,28.6,28.7,176914.0,27.8555,27.982,27.8166,27.9139,176914.0
2023-08-23 10:00:00,28.7,28.74,28.65,28.66,161137.0,27.9139,27.9528,27.8653,27.875,161137.0
2023-08-23 10:05:00,28.67,28.71,28.62,28.71,88830.0,27.8847,27.9236,27.8361,27.9236,88830.0
2023-08-23 10:10:00,28.7,28.74,28.64,28.74,96500.0,27.9139,27.9528,27.8555,27.9528,96500.0
2023-08-23 10:15:00,28.73,28.75,28.66,28.69,91113.0,27.9431,27.9625,27.875,27.9042,91113.0
2023-08-23 10:20:00,28.68,28.77,28.65,28.77,167039.0,27.8944,27.982,27.8653,27.982,167039.0
2023-08-23 10:25:00,28.77,28.85,28.77,28.82,100136.0,27.982,28.0598,27.982,28.0306,100136.0
2023-08-23 10:30:00,28.82,28.82,28.68,28.7,65992.0,28.0306,28.0306,27.8944,27.9139,65992.0
2023-08-23 10:35:00,28.7,28.71,28.66,28.69,38952.0,27.9139,27.9236,27.875,27.9042,38952.0
2023-08-23 10:40:00,28.68,28.7,28.66,28.69,37256.0,27.8944,27.9139,27.875,27.9042,37256.0
2023-08-23 10:45:00,28.7,28.77,28.69,28.73,63576.0,27.9139,27.982,27.9042,27.9431,63576.0
2023-08-23 10:50:00,28.73,28.73,28.7,28.73,34225.0,27.9431,27.9431,27.9139,27.9431,34225.0
2023-08-23 10:55:00,28.73,28.77,28.7,28.72,33148.0,27.9431,27.982,27.9139,27.9334,33148.0
2023-08-23 11:00:00,28.73,28.75,28.69,28.73,31414.0,27.9431,27.9625,27.9042,27.9431,31414.0
2023-08-23 11:05:00,28.74,28.77,28.73,28.75,57827.0,27.9528,27.982,27.9431,27.9625,57827.0
2023-08-23 11:10:00,28.73,28.79,28.73,28.79,32241.0,27.9431,28.0014,27.9431,28.0014,32241.0
2023-08-23 11:15:00,28.79,28.81,28.76,28.76,36012.0,28.0014,28.0209,27.9723,27.9723,36012.0
2023-08-23 11:20:00,28.76,28.77,28.75,28.76,20216.0,27.9723,27.982,27.9625,27.9723,20216.0
2023-08-23 11:25:00,28.76,28.79,28.76,28.77,30959.0,27.9723,28.0014,27.9723,27.982,30959.0
2023-08-23 11:30:00,28.77,28.77,28.73,28.74,33561.0,27.982,27.982,27.9431,27.9528,33561.0
2023-08-23 11:35:00,28.75,28.8,28.74,28.79,35623.0,27.9625,28.0112,27.9528,28.0014,35623.0
2023-08-23 11:40:00,28.8,28.88,28.8,28.88,55806.0,28.0112,28.089,28.0112,28.089,55806.0
2023-08-23 11:45:00,28.88,28.91,28.88,28.91,23002.0,28.089,28.1181,28.089,28.1181,23002.0
2023-08-23 11:50:00,28.9,28.92,28.89,28.92,39412.0,28.1084,28.1279,28.0987,28.1279,39412.0
2023-08-23 11:55:00,28.92,28.92,28.89,28.91,28481.0,28.1279,28.1279,28.0987,28.1181,28481.0
2023-08-23 12:00:00,28.91,28.92,28.9,28.92,33018.0,28.1181,28.1279,28.1084,28.1279,33018.0
2023-08-23 12:05:00,28.92,28.94,28.91,28.92,66576.0,28.1279,28.1473,28.1181,28.1279,66576.0
2023-08-23 12:10:00,28.92,28.93,28.91,28.91,35637.0,28.1279,28.1376,28.1181,28.1181,35637.0
2023-08-23 12:15:00,28.91,28.91,28.86,28.89,55319.0,28.1181,28.1181,28.0695,28.0987,55319.0
2023-08-23 12:20:00,28.89,28.95,28.89,28.93,20297.0,28.0987,28.1571,28.0987,28.1376,20297.0
2023-08-23 12:25:00,28.93,28.94,28.91,28.92,20337.0,28.1376,28.1473,28.1181,28.1279,20337.0
2023-08-23 12:30:00,28.92,28.92,28.9,28.91,20576.0,28.1279,28.1279,28.1084,28.1181,20576.0
2023-08-23 12:35:00,28.91,28.91,28.89,28.91,28590.0,28.1181,28.1181,28.0987,28.1181,28590.0
2023-08-23 12:40:00,28.91,28.92,28.9,28.91,19046.0,28.1181,28.1279,28.1084,28.1181,19046.0
2023-08-23 12:45:00,28.91,28.92,28.89,28.92,48756.0,28.1181,28.1279,28.0987,28.1279,48756.0
2023-08-23 12:50:00,28.92,28.92,28.91,28.91,18764.0,28.1279,28.1279,28.1181,28.1181,18764.0
2023-08-23 12:55:00,28.91,28.91,28.89,28.91,29814.0,28.1181,28.1181,28.0987,28.1181,29814.0
2023-08-23 13:00:00,28.91,28.93,28.9,28.9,22869.0,28.1181,28.1376,28.1084,28.1084,22869.0
2023-08-23 13:05:00,28.89,28.91,28.88,28.89,27252.0,28.0987,28.1181,28.089,28.0987,27252.0
2023-08-23 13:10:00,28.89,28.89,28.86,28.86,27069.0,28.0987,28.0987,28.0695,28.0695,27069.0
2023-08-23 13:15:00,28.86,28.88,28.86,28.86,15809.0,28.0695,28.089,28.0695,28.0695,15809.0
2023-08-23 13:20:00,28.87,28.89,28.87,28.88,15827.0,28.0792,28.0987,28.0792,28.089,15827.0
2023-08-23 13:25:00,28.88,28.89,28.88,28.89,4191.0,28.089,28.0987,28.089,28.0987,4191.0
2023-08-23 13:30:00,28.89,28.92,28.89,28.89,22641.0,28.0987,28.1279,28.0987,28.0987,22641.0
2023-08-23 13:35:00,28.89,28.89,28.86,28.88,11359.0,28.0987,28.0987,28.0695,28.089,11359.0
2023-08-23 13:40:00,28.88,28.89,28.88,28.89,8241.0,28.089,28.0987,28.089,28.0987,8241.0
2023-08-23 13:45:00,28.89,28.91,28.88,28.91,13819.0,28.0987,28.1181,28.089,28.1181,13819.0
2023-08-23 13:50:00,28.91,28.91,28.88,28.88,18594.0,28.1181,28.1181,28.089,28.089,18594.0
2023-08-23 13:55:00,28.88,28.89,28.85,28.85,31776.0,28.089,28.0987,28.0598,28.0598,31776.0
2023-08-23 14:00:00,28.85,28.86,28.83,28.85,30081.0,28.0598,28.0695,28.0403,28.0598,30081.0
2023-08-23 14:05:00,28.85,28.85,28.79,28.8,39222.0,28.0598,28.0598,28.0014,28.0112,39222.0
2023-08-23 14:10:00,28.81,28.83,28.8,28.8,44733.0,28.0209,28.0403,28.0112,28.0112,44733.0
2023-08-23 14:15:00,28.8,28.85,28.79,28.83,85891.0,28.0112,28.0598,28.0014,28.0403,85891.0
2023-08-23 14:20:00,28.84,28.84,28.8,28.81,21780.0,28.0501,28.0501,28.0112,28.0209,21780.0
2023-08-23 14:25:00,28.81,28.84,28.8,28.81,20466.0,28.0209,28.0501,28.0112,28.0209,20466.0
2023-08-23 14:30:00,28.82,28.82,28.79,28.79,27244.0,28.0306,28.0306,28.0014,28.0014,27244.0
2023-08-23 14:35:00,28.79,28.79,28.75,28.76,35763.0,28.0014,28.0014,27.9625,27.9723,35763.0
2023-08-23 14:40:00,28.77,28.78,28.75,28.75,21832.0,27.982,27.9917,27.9625,27.9625,21832.0
2023-08-23 14:45:00,28.75,28.76,28.7,28.7,42029.0,27.9625,27.9723,27.9139,27.9139,42029.0
2023-08-23 14:50:00,28.7,28.77,28.7,28.77,73222.0,27.9139,27.982,27.9139,27.982,73222.0
2023-08-23 14:55:00,28.77,28.79,28.76,28.78,36586.0,27.982,28.0014,27.9723,27.9917,36586.0
2023-08-23 15:00:00,28.78,28.82,28.76,28.8,29410.0,27.9917,28.0306,27.9723,28.0112,29410.0
2023-08-23 15:05:00,28.8,28.8,28.75,28.75,50605.0,28.0112,28.0112,27.9625,27.9625,50605.0
2023-08-23 15:10:00,28.75,28.77,28.74,28.74,15189.0,27.9625,27.982,27.9528,27.9528,15189.0
2023-08-23 15:15:00,28.74,28.77,28.73,28.76,29060.0,27.9528,27.982,27.9431,27.9723,29060.0
2023-08-23 15:20:00,28.76,28.77,28.74,28.76,46003.0,27.9723,27.982,27.9528,27.9723,46003.0
2023-08-23 15:25:00,28.77,28.77,28.75,28.76,29629.0,27.982,27.982,27.9625,27.9723,29629.0
2023-08-23 15:30:00,28.76,28.79,28.75,28.75,39942.0,27.9723,28.0014,27.9625,27.9625,39942.0
2023-08-23 15:35:00,28.75,28.75,28.71,28.72,37205.0,27.9625,27.9625,27.9236,27.9334,37205.0
2023-08-23 15:40:00,28.73,28.77,28.73,28.75,30906.0,27.9431,27.982,27.9431,27.9625,30906.0
2023-08-23 15:45:00,28.75,28.77,28.75,28.77,36189.0,27.9625,27.982,27.9625,27.982,36189.0
2023-08-23 15:50:00,28.77,28.77,28.73,28.75,87913.0,27.982,27.982,27.9431,27.9625,87913.0
2023-08-23 15:55:00,28.75,28.76,28.73,28.75,354027.0,27.9625,27.9723,27.9431,27.9625,354027.0
2023-08-24 09:30:00,28.65,28.66,28.3,28.4,331758.0,27.8653,27.875,27.5249,27.6221,331758.0
2023-08-24 09:35:00,28.38,28.46,28.28,28.4,83425.0,27.6027,27.6805,27.5054,27.6221,83425.0
2023-08-24 09:40:00,28.4,28.48,28.38,28.47,42543.0,27.6221,27.6999,27.6027,27.6902,42543.0
2023-08-24 09:45:00,28.46,28.55,28.43,28.47,57694.0,27.6805,27.768,27.6513,27.6902,57694.0
2023-08-24 09:50:00,28.46,28.59,28.46,28.59,46232.0,27.6805,27.8069,27.6805,27.8069,46232.0
2023-08-24 09:55:00,28.59,28.64,28.55,28.64,62990.0,27.8069,27.8555,27.768,27.8555,62990.0
2023-08-24 10:00:00,28.64,28.71,28.64,28.67,54650.0,27.8555,27.9236,27.8555,27.8847,54650.0
2023-08-24 10:05:00,28.66,28.7,28.62,28.63,33728.0,27.875,27.9139,27.8361,27.8458,33728.0
2023-08-24 10:10:00,28.63,28.74,28.59,28.69,80807.0,27.8458,27.9528,27.8069,27.9042,80807.0
2023-08-24 10:15:00,28.7,28.84,28.69,28.8,74406.0,27.9139,28.0501,27.9042,28.0112,74406.0
2023-08-24 10:20:00,28.81,28.83,28.77,28.77,56827.0,28.0209,28.0403,27.982,27.982,56827.0
2023-08-24 10:25:00,28.78,28.84,28.78,28.8,35498.0,27.9917,28.0501,27.9917,28.0112,35498.0
2023-08-24 10:30:00,28.8,28.82,28.76,28.82,43093.0,28.0112,28.0306,27.9723,28.0306,43093.0
2023-08-24 10:35:00,28.83,28.89,28.79,28.88,54492.0,28.0403,28.0987,28.0014,28.089,54492.0
2023-08-24 10:40:00,28.87,28.93,28.86,28.89,68615.0,28.0792,28.1376,28.0695,28.0987,68615.0
2023-08-24 10:45:00,28.9,28.94,28.9,28.93,26150.0,28.1084,28.1473,28.1084,28.1376,26150.0
2023-08-24 10:50:00,28.93,28.95,28.83,28.84,34473.0,28.1376,28.1571,28.0403,28.0501,34473.0
2023-08-24 10:55:00,28.84,28.88,28.83,28.87,30485.0,28.0501,28.089,28.0403,28.0792,30485.0
2023-08-24 11:00:00,28.88,28.88,28.84,28.86,30599.0,28.089,28.089,28.0501,28.0695,30599.0
2023-08-24 11:05:00,28.85,28.94,28.83,28.94,35063.0,28.0598,28.1473,28.0403,28.1473,35063.0
2023-08-24 11:10:00,28.93,28.93,28.88,28.88,25225.0,28.1376,28.1376,28.089,28.089,25225.0
2023-08-24 11:15:00,28.88,28.96,28.88,28.91,44747.0,28.089,28.1668,28.089,28.1181,44747.0
2023-08-24 11:20:00,28.92,28.92,28.86,28.86,35895.0,28.1279,28.1279,28.0695,28.0695,35895.0
2023-08-24 11:25:00,28.87,28.91,28.87,28.91,19707.0,28.0792,28.1181,28.0792,28.1181,19707.0
2023-08-24 11:30:00,28.9,28.91,28.88,28.89,11075.0,28.1084,28.1181,28.089,28.0987,11075.0
2023-08-24 11:35:00,28.89,28.92,28.85,28.89,59591.0,28.0987,28.1279,28.0598,28.0987,59591.0
2023-08-24 11:40:00,28.89,28.93,28.86,28.88,31782.0,28.0987,28.1376,28.0695,28.089,31782.0
2023-08-24 11:45:00,28.87,28.89,28.86,28.89,32671.0,28.0792,28.0987,28.0695,28.0987,32671.0
2023-08-24 11:50:00,28.89,28.9,28.88,28.89,18881.0,28.0987,28.1084,28.089,28.0987,18881.0
2023-08-24 11:55:00,28.89,28.89,28.88,28.88,18127.0,28.0987,28.0987,28.089,28.089,18127.0
2023-08-24 12:00:00,28.88,28.9,28.84,28.86,40892.0,28.089,28.1084,28.0501,28.0695,40892.0
2023-08-24 12:05:00,28.85,28.85,28.8,28.81,31669.0,28.0598,28.0598,28.0112,28.0209,31669.0
2023-08-24 12:10:00,28.81,28.85,28.8,28.83,13073.0,28.0209,28.0598,28.0112,28.0403,13073.0
2023-08-24 12:15:00,28.83,28.87,28.83,28.86,10568.0,28.0403,28.0792,28.0403,28.0695,10568.0
2023-08-24 12:20:00,28.85,28.86,28.84,28.84,8589.0,28.0598,28.0695,28.0501,28.0501,8589.0
2023-08-24 12:25:00,28.84,28.86,28.82,28.84,8777.0,28.0501,28.0695,28.0306,28.0501,8777.0
2023-08-24 12:30:00,28.83,28.83,28.78,28.82,14434.0,28.0403,28.0403,27.9917,28.0306,14434.0
2023-08-24 12:35:00,28.82,28.82,28.8,28.8,8068.0,28.0306,28.0306,28.0112,28.0112,8068.0
2023-08-24 12:40:00,28.79,28.79,28.75,28.75,9118.0,28.0014,28.0014,27.9625,27.9625,9118.0
2023-08-24 12:45:00,28.76,28.76,28.73,28.74,8615.0,27.9723,27.9723,27.9431,27.9528,8615.0
2023-08-24 12:50:00,28.74,28.74,28.7,28.71,28198.0,27.9528,27.9528,27.9139,27.9236,28198.0
2023-08-24 12:55:00,28.71,28.72,28.68,28.72,13019.0,27.9236,27.9334,27.8944,27.9334,13019.0
2023-08-24 13:00:00,28.72,28.72,28.71,28.71,7256.0,27.9334,27.9334,27.9236,27.9236,7256.0
2023-08-24 13:05:00,28.7,28.7,28.68,28.7,9818.0,27.9139,27.9139,27.8944,27.9139,9818.0
2023-08-24 13:10:00,28.7,28.7,28.7,28.7,1926.0,27.9139,27.9139,27.9139,27.9139,1926.0
2023-08-24 13:15:00,28.69,28.7,28.68,28.69,7774.0,27.9042,27.9139,27.8944,27.9042,7774.0
2023-08-24 13:20:00,28.69,28.7,28.68,28.7,9255.0,27.9042,27.9139,27.8944,27.9139,9255.0
2023-08-24 13:25:00,28.7,28.71,28.68,28.68,10364.0,27.9139,27.9236,27.8944,27.8944,10364.0
2023-08-24 13:30:00,28.68,28.68,28.65,28.65,25869.0,27.8944,27.8944,27.8653,27.8653,25869.0
2023-08-24 13:35:00,28.64,28.64,28.62,28.63,16345.0,27.8555,27.8555,27.8361,27.8458,16345.0
2023-08-24 13:40:00,28.63,28.63,28.6,28.6,14977.0,27.8458,27.8458,27.8166,27.8166,14977.0
2023-08-24 13:45:00,28.6,28.61,28.58,28.59,18224.0,27.8166,27.8264,27.7972,27.8069,18224.0
2023-08-24 13:50:00,28.59,28.6,28.58,28.58,38053.0,27.8069,27.8166,27.7972,27.7972,38053.0
2023-08-24 13:55:00,28.57,28.6,28.57,28.6,18295.0,27.7875,27.8166,27.7875,27.8166,18295.0
2023-08-24 14:00:00,28.61,28.64,28.61,28.64,96819.0,27.8264,27.8555,27.8264,27.8555,96819.0
2023-08-24 14:05:00,28.63,28.64,28.61,28.64,23567.0,27.8458,27.8555,27.8264,27.8555,23567.0
2023-08-24 14:10:00,28.64,28.66,28.63,28.66,10814.0,27.8555,27.875,27.8458,27.875,10814.0
2023-08-24 14:15:00,28.66,28.66,28.6,28.61,12069.0,27.875,27.875,27.8166,27.8264,12069.0
2023-08-24 14:20:00,28.61,28.65,28.61,28.65,11468.0,27.8264,27.8653,27.8264,27.8653,11468.0
2023-08-24 14:25:00,28.66,28.66,28.64,28.65,32663.0,27.875,27.875,27.8555,27.8653,32663.0
2023-08-24 14:30:00,28.64,28.66,28.64,28.66,23431.0,27.8555,27.875,27.8555,27.875,23431.0
2023-08-24 14:35:00,28.65,28.65,28.61,28.61,10489.0,27.8653,27.8653,27.8264,27.8264,10489.0
2023-08-24 14:40:00,28.61,28.61,28.6,28.6,19560.0,27.8264,27.8264,27.8166,27.8166,19560.0
2023-08-24 14:45:00,28.6,28.63,28.6,28.61,13321.0,27.8166,27.8458,27.8166,27.8264,13321.0
2023-08-24 14:50:00,28.61,28.64,28.61,28.63,19748.0,27.8264,27.8555,27.8264,27.8458,19748.0
2023-08-24 14:55:00,28.62,28.64,28.62,28.63,6023.0,27.8361,27.8555,27.8361,27.8458,6023.0
2023-08-24 15:00:00,28.64,28.64,28.61,28.61,28713.0,27.8555,27.8555,27.8264,27.8264,28713.0
2023-08-24 15:05:00,28.61,28.62,28.6,28.6,23691.0,27.8264,27.8361,27.8166,27.8166,23691.0
2023-08-24 15:10:00,28.61,28.62,28.59,28.62,8471.0,27.8264,27.8361,27.8069,27.8361,8471.0
2023-08-24 15:15:00,28.63,28.64,28.63,28.64,31434.0,27.8458,27.8555,27.8458,27.8555,31434.0
2023-08-24 15:20:00,28.65,28.66,28.64,28.64,17878.0,27.8653,27.875,27.8555,27.8555,17878.0
2023-08-24 15:25:00,28.65,28.67,28.65,28.67,8817.0,27.8653,27.8847,27.8653,27.8847,8817.0
2023-08-24 15:30:00,28.67,28.68,28.66,28.66,5765.0,27.8847,27.8944,27.875,27.875,5765.0
2023-08-24 15:35:00,28.66,28.66,28.64,28.66,43272.0,27.875,27.875,27.8555,27.875,43272.0
2023-08-24 15:40:00,28.68,28.7,28.68,28.69,66758.0,27.8944,27.9139,27.8944,27.9042,66758.0
2023-08-24 15:45:00,28.68,28.73,28.68,28.73,19191.0,27.8944,27.9431,27.8944,27.9431,19191.0
2023-08-24 15:50:00,28.73,28.74,28.68,28.7,55850.0,27.9431,27.9528,27.8944,27.9139,55850.0
2023-08-24 15:55:00,28.69,28.7,28.66,28.67,130214.0,27.9042,27.9139,27.875,27.8847,130214.0
2023-08-25 09:30:00,28.61,28.77,28.6,28.68,141449.0,27.8264,27.982,27.8166,27.8944,141449.0
2023-08-25 09:35:00,28.67,28.68,28.61,28.63,39501.0,27.8847,27.8944,27.8264,27.8458,39501.0
2023-08-25 09:40:00,28.63,28.63,28.5,28.5,28416.0,27.8458,27.8458,27.7194,27.7194,28416.0
2023-08-25 09:45:00,28.49,28.56,28.46,28.52,22451.0,27.7097,27.7777,27.6805,27.7388,22451.0
2023-08-25 09:50:00,28.52,28.59,28.49,28.57,39813.0,27.7388,27.8069,27.7097,27.7875,39813.0
2023-08-25 09:55:00,28.56,28.58,28.53,28.55,19462.0,27.7777,27.7972,27.7486,27.768,19462.0
2023-08-25 10:00:00,28.55,28.84,28.47,28.78,229421.0,27.768,28.0501,27.6902,27.9917,229421.0
2023-08-25 10:05:00,28.79,28.79,28.54,28.57,94144.0,28.0014,28.0014,27.7583,27.7875,94144.0
2023-08-25 10:10:00,28.58,28.75,28.58,28.74,29732.0,27.7972,27.9625,27.7972,27.9528,29732.0
2023-08-25 10:15:00,28.74,28.83,28.65,28.67,47268.0,27.9528,28.0403,27.8653,27.8847,47268.0
2023-08-25 10:20:00,28.67,28.67,28.5,28.52,39686.0,27.8847,27.8847,27.7194,27.7388,39686.0
2023-08-25 10:25:00,28.52,28.52,28.41,28.41,49516.0,27.7388,27.7388,27.6318,27.6318,49516.0
2023-08-25 10:30:00,28.4,28.42,28.33,28.38,40132.0,27.6221,27.6416,27.554,27.6027,40132.0
2023-08-25 10:35:00,28.39,28.41,28.27,28.27,156846.0,27.6124,27.6318,27.4957,27.4957,156846.0
2023-08-25 10:40:00,28.27,28.28,28.12,28.13,173745.0,27.4957,27.5054,27.3498,27.3595,173745.0
2023-08-25 10:45:00,28.12,28.12,28.05,28.06,185236.0,27.3498,27.3498,27.2817,27.2914,185236.0
2023-08-25 10:50:00,28.06,28.11,28.05,28.11,32616.0,27.2914,27.3401,27.2817,27.3401,32616.0
2023-08-25 10:55:00,28.1,28.12,28.02,28.07,82077.0,27.3303,27.3498,27.2525,27.3012,82077.0
2023-08-25 11:00:00,28.07,28.12,28.07,28.09,35481.0,27.3012,27.3498,27.3012,27.3206,35481.0
2023-08-25 11:05:00,28.09,28.15,28.08,28.1,26312.0,27.3206,27.379,27.3109,27.3303,26312.0
2023-08-25 11:10:00,28.1,28.16,28.1,28.14,46692.0,27.3303,27.3887,27.3303,27.3692,46692.0
2023-08-25 11:15:00,28.14,28.16,28.12,28.13,18014.0,27.3692,27.3887,27.3498,27.3595,18014.0
2023-08-25 11:20:00,28.14,28.17,28.12,28.16,14489.0,27.3692,27.3984,27.3498,27.3887,14489.0
2023-08-25 11:25:00,28.16,28.28,28.16,28.22,74836.0,27.3887,27.5054,27.3887,27.447,74836.0
2023-08-25 11:30:00,28.22,28.25,28.16,28.25,44986.0,27.447,27.4762,27.3887,27.4762,44986.0
2023-08-25 11:35:00,28.26,28.32,28.24,28.3,37088.0,27.486,27.5443,27.4665,27.5249,37088.0
2023-08-25 11:40:00,28.29,28.31,28.27,28.29,29815.0,27.5151,27.5346,27.4957,27.5151,29815.0
2023-08-25 11:45:00,28.31,28.31,28.25,28.26,26183.0,27.5346,27.5346,27.4762,27.486,26183.0
2023-08-25 11:50:00,28.26,28.26,28.23,28.25,15093.0,27.486,27.486,27.4568,27.4762,15093.0
2023-08-25 11:55:00,28.24,28.24,28.19,28.2,31536.0,27.4665,27.4665,27.4179,27.4276,31536.0
2023-08-25 12:00:00,28.21,28.26,28.21,28.23,15631.0,27.4373,27.486,27.4373,27.4568,15631.0
2023-08-25 12:05:00,28.23,28.23,28.19,28.21,20816.0,27.4568,27.4568,27.4179,27.4373,20816.0
2023-08-25 12:10:00,28.24,28.26,28.24,28.26,9046.0,27.4665,27.486,27.4665,27.486,9046.0
2023-08-25 12:15:00,28.27,28.27,28.25,28.25,16358.0,27.4957,27.4957,27.4762,27.4762,16358.0
2023-08-25 12:20:00,28.24,28.27,28.24,28.26,12832.0,27.4665,27.4957,27.4665,27.486,12832.0
2023-08-25 12:25:00,28.27,28.3,28.27,28.28,8707.0,27.4957,27.5249,27.4957,27.5054,8707.0
2023-08-25 12:30:00,28.28,28.31,28.27,28.3,11803.0,27.5054,27.5346,27.4957,27.5249,11803.0
2023-08-25 12:35:00,28.31,28.31,28.29,28.31,8728.0,27.5346,27.5346,27.5151,27.5346,8728.0
2023-08-25 12:40:00,28.31,28.32,28.28,28.29,19163.0,27.5346,27.5443,27.5054,27.5151,19163.0
2023-08-25 12:45:00,28.28,28.3,28.28,28.28,9361.0,27.5054,27.5249,27.5054,27.5054,9361.0
2023-08-25 12:50:00,28.27,28.28,28.25,28.25,14080.0,27.4957,27.5054,27.4762,27.4762,14080.0
2023-08-25 12:55:00,28.26,28.29,28.25,28.29,8530.0,27.486,27.5151,27.4762,27.5151,8530.0
2023-08-25 13:00:00,28.28,28.38,28.27,28.37,24356.0,27.5054,27.6027,27.4957,27.5929,24356.0
2023-08-25 13:05:00,28.36,28.36,28.33,28.34,6495.0,27.5832,27.5832,27.554,27.5638,6495.0
2023-08-25 13:10:00,28.34,28.34,28.31,28.34,13047.0,27.5638,27.5638,27.5346,27.5638,13047.0
2023-08-25 13:15:00,28.35,28.35,28.32,28.33,23739.0,27.5735,27.5735,27.5443,27.554,23739.0
2023-08-25 13:20:00,28.33,28.33,28.29,28.29,10196.0,27.554,27.554,27.5151,27.5151,10196.0
2023-08-25 13:25:00,28.29,28.31,28.26,28.31,32552.0,27.5151,27.5346,27.486,27.5346,32552.0
2023-08-25 13:30:00,28.31,28.31,28.26,28.27,13669.0,27.5346,27.5346,27.486,27.4957,13669.0
2023-08-25 13:35:00,28.27,28.27,28.25,28.25,12573.0,27.4957,27.4957,27.4762,27.4762,12573.0
2023-08-25 13:40:00,28.25,28.29,28.25,28.28,7312.0,27.4762,27.5151,27.4762,27.5054,7312.0
2023-08-25 13:45:00,28.28,28.28,28.25,28.25,10431.0,27.5054,27.5054,27.4762,27.4762,10431.0
2023-08-25 13:50:00,28.25,28.28,28.25,28.28,9217.0,27.4762,27.5054,27.4762,27.5054,9217.0
2023-08-25 13:55:00,28.28,28.3,28.27,28.28,11854.0,27.5054,27.5249,27.4957,27.5054,11854.0
2023-08-25 14:00:00,28.29,28.3,28.29,28.3,15336.0,27.5151,27.5249,27.5151,27.5249,15336.0
2023-08-25 14:05:00,28.3,28.33,28.3,28.33,25679.0,27.5249,27.554,27.5249,27.554,25679.0
2023-08-25 14:10:00,28.32,28.33,28.32,28.33,7032.0,27.5443,27.554,27.5443,27.554,7032.0
2023-08-25 14:15:00,28.33,28.41,28.33,28.41,21834.0,27.554,27.6318,27.554,27.6318,21834.0
2023-08-25 14:20:00,28.41,28.43,28.41,28.41,27205.0,27.6318,27.6513,27.6318,27.6318,27205.0
2023-08-25 14:25:00,28.41,28.45,28.41,28.45,20715.0,27.6318,27.6707,27.6318,27.6707,20715.0
2023-08-25 14:30:00,28.45,28.45,28.41,28.44,25346.0,27.6707,27.6707,27.6318,27.661,25346.0
2023-08-25 14:35:00,28.43,28.43,28.42,28.42,9826.0,27.6513,27.6513,27.6416,27.6416,9826.0
2023-08-25 14:40:00,28.43,28.44,28.39,28.39,13575.0,27.6513,27.661,27.6124,27.6124,13575.0
2023-08-25 14:45:00,28.39,28.41,28.38,28.38,34922.0,27.6124,27.6318,27.6027,27.6027,34922.0
2023-08-25 14:50:00,28.38,28.39,28.37,28.37,13619.0,27.6027,27.6124,27.5929,27.5929,13619.0
2023-08-25 14:55:00,28.38,28.39,28.38,28.39,12890.0,27.6027,27.6124,27.6027,27.6124,12890.0
2023-08-25 15:00:00,28.39,28.4,28.38,28.4,24310.0,27.6124,27.6221,27.6027,27.6221,24310.0
2023-08-25 15:05:00,28.39,28.41,28.38,28.41,18596.0,27.6124,27.6318,27.6027,27.6318,18596.0
2023-08-25 15:10:00,28.41,28.41,28.39,28.39,7223.0,27.6318,27.6318,27.6124,27.6124,7223.0
2023-08-25 15:15:00,28.4,28.43,28.4,28.43,29347.0,27.6221,27.6513,27.6221,27.6513,29347.0
2023-08-25 15:20:00,28.43,28.45,28.43,28.44,32475.0,27.6513,27.6707,27.6513,27.661,32475.0
2023-08-25 15:25:00,28.45,28.48,28.45,28.47,25460.0,27.6707,27.6999,27.6707,27.6902,25460.0
2023-08-25 15:30:00,28.46,28.47,28.45,28.45,22360.0,27.6805,27.6902,27.6707,27.6707,22360.0
2023-08-25 15:35:00,28.44,28.44,28.4,28.4,29265.0,27.661,27.661,27.6221,27.6221,29265.0
2023-08-25 15:40:00,28.4,28.42,28.39,28.41,26081.0,27.6221,27.6416,27.6124,27.6318,26081.0
2023-08-25 15:45:00,28.41,28.45,28.41,28.43,118091.0,27.6318,27.6707,27.6318,27.6513,118091.0
2023-08-25 15:50:00,28.42,28.42,28.39,28.39,61517.0,27.6416,27.6416,27.6124,27.6124,61517.0
2023-08-25 15:55:00,28.39,28.41,28.38,28.39,101396.0,27.6124,27.6318,27.6027,27.6124,101396.0
2023-08-28 09:30:00,28.47,28.55,28.44,28.45,116851.0,27.6902,27.768,27.661,27.6707,116851.0
2023-08-28 09:35:00,28.44,28.58,28.43,28.57,26029.0,27.661,27.7972,27.6513,27.7875,26029.0
2023-08-28 09:40:00,28.57,28.7,28.57,28.68,18900.0,27.7875,27.9139,27.7875,27.8944,18900.0
2023-08-28 09:45:00,28.7,28.73,28.63,28.65,17787.0,27.9139,27.9431,27.8458,27.8653,17787.0
2023-08-28 09:50:00,28.63,28.75,28.63,28.75,26551.0,27.8458,27.9625,27.8458,27.9625,26551.0
2023-08-28 09:55:00,28.75,28.82,28.74,28.82,27689.0,27.9625,28.0306,27.9528,28.0306,27689.0
2023-08-28 10:00:00,28.83,28.83,28.7,28.75,36726.0,28.0403,28.0403,27.9139,27.9625,36726.0
2023-08-28 10:05:00,28.73,28.82,28.73,28.77,16133.0,27.9431,28.0306,27.9431,27.982,16133.0
2023-08-28 10:10:00,28.77,28.81,28.74,28.75,25866.0,27.982,28.0209,27.9528,27.9625,25866.0
2023-08-28 10:15:00,28.73,28.77,28.7,28.74,12053.0,27.9431,27.982,27.9139,27.9528,12053.0
2023-08-28 10:20:00,28.74,28.81,28.74,28.81,12693.0,27.9528,28.0209,27.9528,28.0209,12693.0
2023-08-28 10:25:00,28.82,28.83,28.8,28.81,16360.0,28.0306,28.0403,28.0112,28.0209,16360.0
2023-08-28 10:30:00,28.8,28.8,28.78,28.79,7542.0,28.0112,28.0112,27.9917,28.0014,7542.0
2023-08-28 10:35:00,28.79,28.83,28.79,28.8,15624.0,28.0014,28.0403,28.0014,28.0112,15624.0
2023-08-28 10:40:00,28.79,28.85,28.79,28.79,26029.0,28.0014,28.0598,28.0014,28.0014,26029.0
2023-08-28 10:45:00,28.79,28.83,28.77,28.81,46749.0,28.0014,28.0403,27.982,28.0209,46749.0
2023-08-28 10:50:00,28.82,28.84,28.81,28.82,21739.0,28.0306,28.0501,28.0209,28.0306,21739.0
2023-08-28 10:55:00,28.8,28.84,28.8,28.83,33261.0,28.0112,28.0501,28.0112,28.0403,33261.0
2023-08-28 11:00:00,28.84,28.85,28.79,28.8,27521.0,28.0501,28.0598,28.0014,28.0112,27521.0
2023-08-28 11:05:00,28.78,28.82,28.78,28.8,11204.0,27.9917,28.0306,27.9917,28.0112,11204.0
2023-08-28 11:10:00,28.8,28.89,28.8,28.88,24651.0,28.0112,28.0987,28.0112,28.089,24651.0
2023-08-28 11:15:00,28.88,28.89,28.86,28.88,30093.0,28.089,28.0987,28.0695,28.089,30093.0
2023-08-28 11:20:00,28.88,28.91,28.87,28.9,19622.0,28.089,28.1181,28.0792,28.1084,19622.0
2023-08-28 11:25:00,28.9,28.91,28.86,28.87,32673.0,28.1084,28.1181,28.0695,28.0792,32673.0
2023-08-28 11:30:00,28.87,28.9,28.86,28.88,32098.0,28.0792,28.1084,28.0695,28.089,32098.0
2023-08-28 11:35:00,28.89,28.99,28.89,28.95,33373.0,28.0987,28.196,28.0987,28.1571,33373.0
2023-08-28 11:40:00,28.96,29.01,28.96,29.01,53280.0,28.1668,28.2154,28.1668,28.2154,53280.0
2023-08-28 11:45:00,29.01,29.05,29.01,29.05,26430.0,28.2154,28.2543,28.2154,28.2543,26430.0
2023-08-28 11:50:00,29.05,29.09,29.05,29.06,50142.0,28.2543,28.2932,28.2543,28.264,50142.0
2023-08-28 11:55:00,29.05,29.08,29.05,29.08,25328.0,28.2543,28.2835,28.2543,28.2835,25328.0
2023-08-28 12:00:00,29.07,29.09,29.05,29.09,24863.0,28.2738,28.2932,28.2543,28.2932,24863.0
2023-08-28 12:05:00,29.09,29.11,29.09,29.1,31892.0,28.2932,28.3127,28.2932,28.3029,31892.0
2023-08-28 12:10:00,29.1,29.11,29.09,29.11,15982.0,28.3029,28.3127,28.2932,28.3127,15982.0
2023-08-28 12:15:00,29.11,29.12,29.04,29.04,22163.0,28.3127,28.3224,28.2446,28.2446,22163.0
2023-08-28 12:20:00,29.04,29.04,29.01,29.04,21135.0,28.2446,28.2446,28.2154,28.2446,21135.0
2023-08-28 12:25:00,29.04,29.07,29.03,29.04,11602.0,28.2446,28.2738,28.2349,28.2446,11602.0
2023-08-28 12:30:00,29.02,29.02,28.98,29.0,15301.0,28.2251,28.2251,28.1862,28.2057,15301.0
2023-08-28 12:35:00,29.0,29.06,29.0,29.05,24859.0,28.2057,28.264,28.2057,28.2543,24859.0
2023-08-28 12:40:00,29.04,29.07,29.03,29.07,48343.0,28.2446,28.2738,28.2349,28.2738,48343.0
2023-08-28 12:45:00,29.07,29.07,29.03,29.05,24378.0,28.2738,28.2738,28.2349,28.2543,24378.0
2023-08-28 12:50:00,29.06,29.07,29.05,29.05,17198.0,28.264,28.2738,28.2543,28.2543,17198.0
2023-08-28 12:55:00,29.05,29.05,29.02,29.02,21001.0,28.2543,28.2543,28.2251,28.2251,21001.0
2023-08-28 13:00:00,29.01,29.02,28.98,28.98,15655.0,28.2154,28.2251,28.1862,28.1862,15655.0
2023-08-28 13:05:00,28.99,29.0,28.95,29.0,47064.0,28.196,28.2057,28.1571,28.2057,47064.0
2023-08-28 13:10:00,28.99,29.0,28.92,28.96,105186.0,28.196,28.2057,28.1279,28.1668,105186.0
2023-08-28 13:15:00,28.96,28.98,28.94,28.96,23554.0,28.1668,28.1862,28.1473,28.1668,23554.0
2023-08-28 13:20:00,28.96,28.98,28.96,28.98,23260.0,28.1668,28.1862,28.1668,28.1862,23260.0
2023-08-28 13:25:00,28.98,28.98,28.95,28.96,19707.0,28.1862,28.1862,28.1571,28.1668,19707.0
2023-08-28 13:30:00,28.95,29.0,28.95,28.99,23719.0,28.1571,28.2057,28.1571,28.196,23719.0
2023-08-28 13:35:00,28.98,28.99,28.98,28.99,5932.0,28.1862,28.196,28.1862,28.196,5932.0
2023-08-28 13:40:00,29.0,29.0,28.98,28.99,17399.0,28.2057,28.2057,28.1862,28.196,17399.0
2023-08-28 13:45:00,28.98,28.98,28.95,28.96,21562.0,28.1862,28.1862,28.1571,28.1668,21562.0
2023-08-28 13:50:00,28.96,29.0,28.96,28.98,26481.0,28.1668,28.2057,28.1668,28.1862,26481.0
2023-08-28 13:55:00,28.97,28.97,28.93,28.93,27588.0,28.1765,28.1765,28.1376,28.1376,27588.0
2023-08-28 14:00:00,28.93,28.95,28.93,28.95,7155.0,28.1376,28.1571,28.1376,28.1571,7155.0
2023-08-28 14:05:00,28.96,28.97,28.95,28.96,10798.0,28.1668,28.1765,28.1571,28.1668,10798.0
2023-08-28 14:10:00,28.96,28.96,28.96,28.96,3565.0,28.1668,28.1668,28.1668,28.1668,3565.0
2023-08-28 14:15:00,28.96,28.96,28.95,28.95,13396.0,28.1668,28.1668,28.1571,28.1571,13396.0
2023-08-28 14:20:00,28.96,28.99,28.96,28.98,10594.0,28.1668,28.196,28.1668,28.1862,10594.0
2023-08-28 14:25:00,28.98,28.98,28.97,28.97,11952.0,28.1862,28.1862,28.1765,28.1765,11952.0
2023-08-28 14:30:00,28.97,28.98,28.97,28.98,21827.0,28.1765,28.1862,28.1765,28.1862,21827.0
2023-08-28 14:35:00,28.97,28.99,28.95,28.99,13044.0,28.1765,28.196,28.1571,28.196,13044.0
2023-08-28 14:40:00,28.98,28.98,28.96,28.96,7723.0,28.1862,28.1862,28.1668,28.1668,7723.0
2023-08-28 14:45:00,28.97,28.99,28.97,28.99,7736.0,28.1765,28.196,28.1765,28.196,7736.0
2023-08-28 14:50:00,28.98,28.99,28.96,28.98,24815.0,28.1862,28.196,28.1668,28.1862,24815.0
2023-08-28 14:55:00,28.99,29.0,28.98,28.99,5758.0,28.196,28.2057,28.1862,28.196,5758.0
2023-08-28 15:00:00,28.99,29.01,28.99,29.0,11654.0,28.196,28.2154,28.196,28.2057,11654.0
2023-08-28 15:05:00,29.0,29.01,29.0,29.01,4299.0,28.2057,28.2154,28.2057,28.2154,4299.0
2023-08-28 15:10:00,29.01,29.02,29.0,29.02,15085.0,28.2154,28.2251,28.2057,28.2251,15085.0
2023-08-28 15:15:00,29.02,29.03,29.02,29.02,11912.0,28.2251,28.2349,28.2251,28.2251,11912.0
2023-08-28 15:20:00,29.02,29.02,28.96,28.96,12939.0,28.2251,28.2251,28.1668,28.1668,12939.0
2023-08-28 15:25:00,28.96,28.98,28.96,28.98,19841.0,28.1668,28.1862,28.1668,28.1862,19841.0
2023-08-28 15:30:00,28.98,29.0,28.98,29.0,40612.0,28.1862,28.2057,28.1862,28.2057,40612.0
2023-08-28 15:35:00,29.0,29.04,29.0,29.04,65419.0,28.2057,28.2446,28.2057,28.2446,65419.0
2023-08-28 15:40:00,29.04,29.05,29.03,29.04,19150.0,28.2446,28.2543,28.2349,28.2446,19150.0
2023-08-28 15:45:00,29.04,29.04,29.0,29.0,24737.0,28.2446,28.2446,28.2057,28.2057,24737.0
2023-08-28 15:50:00,28.99,29.0,28.98,28.98,40650.0,28.196,28.2057,28.1862,28.1862,40650.0
2023-08-28 15:55:00,28.98,29.07,28.98,29.01,416982.0,28.1862,28.2738,28.1862,28.2154,416982.0
2023-08-29 09:30:00,28.89,28.95,28.82,28.88,249392.0,28.0987,28.1571,28.0306,28.089,249392.0
2023-08-29 09:35:00,28.9,28.96,28.9,28.92,38873.0,28.1084,28.1668,28.1084,28.1279,38873.0
2023-08-29 09:40:00,28.94,29.02,28.93,28.96,55109.0,28.1473,28.2251,28.1376,28.1668,55109.0
2023-08-29 09:45:00,28.96,29.0,28.93,28.99,34473.0,28.1668,28.2057,28.1376,28.196,34473.0
2023-08-29 09:50:00,28.99,29.0,28.94,28.98,20961.0,28.196,28.2057,28.1473,28.1862,20961.0
2023-08-29 09:55:00,28.99,29.0,28.94,28.96,10964.0,28.196,28.2057,28.1473,28.1668,10964.0
2023-08-29 10:00:00,28.96,29.3,28.96,29.28,341283.0,28.1668,28.4975,28.1668,28.478,341283.0
2023-08-29 10:05:00,29.29,29.43,29.28,29.38,173936.0,28.4877,28.6239,28.478,28.5753,173936.0
2023-08-29 10:10:00,29.39,29.41,29.26,29.34,71706.0,28.585,28.6045,28.4586,28.5364,71706.0
2023-08-29 10:15:00,29.3,29.41,29.29,29.41,56197.0,28.4975,28.6045,28.4877,28.6045,56197.0
2023-08-29 10:20:00,29.42,29.47,29.34,29.34,82928.0,28.6142,28.6628,28.5364,28.5364,82928.0
2023-08-29 10:25:00,29.34,29.5,29.34,29.44,136642.0,28.5364,28.692,28.5364,28.6336,136642.0
2023-08-29 10:30:00,29.43,29.43,29.38,29.4,42051.0,28.6239,28.6239,28.5753,28.5947,42051.0
2023-08-29 10:35:00,29.42,29.43,29.31,29.34,56511.0,28.6142,28.6239,28.5072,28.5364,56511.0
2023-08-29 10:40:00,29.34,29.35,29.28,29.29,48410.0,28.5364,28.5461,28.478,28.4877,48410.0
2023-08-29 10:45:00,29.28,29.32,29.24,29.32,43438.0,28.478,28.5169,28.4391,28.5169,43438.0
2023-08-29 10:50:00,29.31,29.34,29.31,29.34,24890.0,28.5072,28.5364,28.5072,28.5364,24890.0
2023-08-29 10:55:00,29.32,29.36,29.3,29.32,24303.0,28.5169,28.5558,28.4975,28.5169,24303.0
2023-08-29 11:00:00,29.32,29.34,29.27,29.3,31546.0,28.5169,28.5364,28.4683,28.4975,31546.0
2023-08-29 11:05:00,29.3,29.39,29.3,29.36,41411.0,28.4975,28.585,28.4975,28.5558,41411.0
2023-08-29 11:10:00,29.36,29.37,29.32,29.34,44630.0,28.5558,28.5656,28.5169,28.5364,44630.0
2023-08-29 11:15:00,29.34,29.35,29.31,29.35,29757.0,28.5364,28.5461,28.5072,28.5461,29757.0
2023-08-29 11:20:00,29.36,29.36,29.33,29.35,39093.0,28.5558,28.5558,28.5266,28.5461,39093.0
2023-08-29 11:25:00,29.36,29.38,29.35,29.36,25879.0,28.5558,28.5753,28.5461,28.5558,25879.0
2023-08-29 11:30:00,29.37,29.37,29.32,29.36,25923.0,28.5656,28.5656,28.5169,28.5558,25923.0
2023-08-29 11:35:00,29.36,29.39,29.35,29.37,30384.0,28.5558,28.585,28.5461,28.5656,30384.0
2023-08-29 11:40:00,29.37,29.43,29.37,29.42,33045.0,28.5656,28.6239,28.5656,28.6142,33045.0
2023-08-29 11:45:00,29.42,29.43,29.39,29.41,31701.0,28.6142,28.6239,28.585,28.6045,31701.0
2023-08-29 11:50:00,29.41,29.44,29.4,29.42,20755.0,28.6045,28.6336,28.5947,28.6142,20755.0
2023-08-29 11:55:00,29.41,29.43,29.41,29.43,12176.0,28.6045,28.6239,28.6045,28.6239,12176.0
2023-08-29 12:00:00,29.44,29.47,29.44,29.46,46146.0,28.6336,28.6628,28.6336,28.6531,46146.0
2023-08-29 12:05:00,29.46,29.5,29.45,29.48,83248.0,28.6531,28.692,28.6434,28.6725,83248.0
2023-08-29 12:10:00,29.48,29.48,29.4,29.4,38500.0,28.6725,28.6725,28.5947,28.5947,38500.0
2023-08-29 12:15:00,29.4,29.4,29.34,29.34,32288.0,28.5947,28.5947,28.5364,28.5364,32288.0
2023-08-29 12:20:00,29.35,29.36,29.34,29.35,13387.0,28.5461,28.5558,28.5364,28.5461,13387.0
2023-08-29 12:25:00,29.35,29.36,29.33,29.34,17762.0,28.5461,28.5558,28.5266,28.5364,17762.0
2023-08-29 12:30:00,29.35,29.36,29.32,29.32,28832.0,28.5461,28.5558,28.5169,28.5169,28832.0
2023-08-29 12:35:00,29.32,29.32,29.3,29.32,30742.0,28.5169,28.5169,28.4975,28.5169,30742.0
2023-08-29 12:40:00,29.31,29.33,29.31,29.32,7701.0,28.5072,28.5266,28.5072,28.5169,7701.0
2023-08-29 12:45:00,29.31,29.31,29.3,29.3,13163.0,28.5072,28.5072,28.4975,28.4975,13163.0
2023-08-29 12:50:00,29.3,29.32,29.3,29.32,18641.0,28.4975,28.5169,28.4975,28.5169,18641.0
2023-08-29 12:55:00,29.32,29.33,29.32,29.33,14165.0,28.5169,28.5266,28.5169,28.5266,14165.0
2023-08-29 13:00:00,29.33,29.36,29.32,29.33,24462.0,28.5266,28.5558,28.5169,28.5266,24462.0
2023-08-29 13:05:00,29.33,29.34,29.31,29.34,18533.0,28.5266,28.5364,28.5072,28.5364,18533.0
2023-08-29 13:10:00,29.34,29.36,29.32,29.36,32100.0,28.5364,28.5558,28.5169,28.5558,32100.0
2023-08-29 13:15:00,29.36,29.39,29.35,29.36,31520.0,28.5558,28.585,28.5461,28.5558,31520.0
2023-08-29 13:20:00,29.37,29.38,29.37,29.38,19233.0,28.5656,28.5753,28.5656,28.5753,19233.0
2023-08-29 13:25:00,29.37,29.37,29.33,29.34,8812.0,28.5656,28.5656,28.5266,28.5364,8812.0
2023-08-29 13:30:00,29.33,29.37,29.33,29.37,11449.0,28.5266,28.5656,28.5266,28.5656,11449.0
2023-08-29 13:35:00,29.38,29.38,29.36,29.38,12672.0,28.5753,28.5753,28.5558,28.5753,12672.0
2023-08-29 13:40:00,29.38,29.38,29.35,29.36,17583.0,28.5753,28.5753,28.5461,28.5558,17583.0
2023-08-29 13:45:00,29.36,29.37,29.36,29.36,12485.0,28.5558,28.5656,28.5558,28.5558,12485.0
2023-08-29 13:50:00,29.36,29.37,29.34,29.37,10438.0,28.5558,28.5656,28.5364,28.5656,10438.0
2023-08-29 13:55:00,29.36,29.36,29.33,29.36,27018.0,28.5558,28.5558,28.5266,28.5558,27018.0
2023-08-29 14:00:00,29.36,29.37,29.36,29.36,5994.0,28.5558,28.5656,28.5558,28.5558,5994.0
2023-08-29 14:05:00,29.35,29.35,29.35,29.35,17042.0,28.5461,28.5461,28.5461,28.5461,17042.0
2023-08-29 14:10:00,29.36,29.36,29.35,29.35,12049.0,28.5558,28.5558,28.5461,28.5461,12049.0
2023-08-29 14:15:00,29.34,29.35,29.33,29.35,12764.0,28.5364,28.5461,28.5266,28.5461,12764.0
2023-08-29 14:20:00,29.36,29.36,29.36,29.36,8633.0,28.5558,28.5558,28.5558,28.5558,8633.0
2023-08-29 14:25:00,29.36,29.36,29.33,29.34,11817.0,28.5558,28.5558,28.5266,28.5364,11817.0
2023-08-29 14:30:00,29.34,29.34,29.32,29.32,18161.0,28.5364,28.5364,28.5169,28.5169,18161.0
2023-08-29 14:35:00,29.32,29.34,29.32,29.34,7251.0,28.5169,28.5364,28.5169,28.5364,7251.0
2023-08-29 14:40:00,29.34,29.37,29.34,29.36,38170.0,28.5364,28.5656,28.5364,28.5558,38170.0
2023-08-29 14:45:00,29.37,29.4,29.37,29.4,22724.0,28.5656,28.5947,28.5656,28.5947,22724.0
2023-08-29 14:50:00,29.39,29.41,29.39,29.41,11604.0,28.585,28.6045,28.585,28.6045,11604.0
2023-08-29 14:55:00,29.41,29.41,29.39,29.4,29693.0,28.6045,28.6045,28.585,28.5947,29693.0
2023-08-29 15:00:00,29.41,29.41,29.38,29.4,19735.0,28.6045,28.6045,28.5753,28.5947,19735.0
2023-08-29 15:05:00,29.41,29.43,29.41,29.41,11930.0,28.6045,28.6239,28.6045,28.6045,11930.0
2023-08-29 15:10:00,29.41,29.45,29.41,29.45,24262.0,28.6045,28.6434,28.6045,28.6434,24262.0
2023-08-29 15:15:00,29.45,29.45,29.41,29.41,36015.0,28.6434,28.6434,28.6045,28.6045,36015.0
2023-08-29 15:20:00,29.41,29.43,29.41,29.43,8397.0,28.6045,28.6239,28.6045,28.6239,8397.0
2023-08-29 15:25:00,29.43,29.44,29.43,29.44,16206.0,28.6239,28.6336,28.6239,28.6336,16206.0
2023-08-29 15:30:00,29.44,29.44,29.41,29.43,25467.0,28.6336,28.6336,28.6045,28.6239,25467.0
2023-08-29 15:35:00,29.43,29.48,29.43,29.47,22958.0,28.6239,28.6725,28.6239,28.6628,22958.0
2023-08-29 15:40:00,29.46,29.46,29.44,29.45,19166.0,28.6531,28.6531,28.6336,28.6434,19166.0
2023-08-29 15:45:00,29.45,29.47,29.45,29.45,27104.0,28.6434,28.6628,28.6434,28.6434,27104.0
2023-08-29 15:50:00,29.45,29.48,29.45,29.48,46501.0,28.6434,28.6725,28.6434,28.6725,46501.0
2023-08-29 15:55:00,29.48,29.52,29.47,29.52,191750.0,28.6725,28.7114,28.6628,28.7114,191750.0
2023-08-30 09:30:00,29.75,29.98,29.75,29.96,205261.0,28.9351,29.1588,28.9351,29.1394,205261.0
2023-08-30 09:35:00,29.97,30.0,29.86,29.87,88508.0,29.1491,29.1783,29.0421,29.0519,88508.0
2023-08-30 09:40:00,29.86,29.86,29.79,29.81,49611.0,29.0421,29.0421,28.974,28.9935,49611.0
2023-08-30 09:45:00,29.82,29.92,29.82,29.89,31077.0,29.0032,29.1005,29.0032,29.0713,31077.0
2023-08-30 09:50:00,29.88,29.89,29.83,29.84,41257.0,29.0616,29.0713,29.013,29.0227,41257.0
2023-08-30 09:55:00,29.83,29.86,29.78,29.83,50920.0,29.013,29.0421,28.9643,29.013,50920.0
2023-08-30 10:00:00,29.82,29.82,29.7,29.72,45137.0,29.0032,29.0032,28.8865,28.906,45137.0
2023-08-30 10:05:00,29.71,29.79,29.7,29.73,46940.0,28.8962,28.974,28.8865,28.9157,46940.0
2023-08-30 10:10:00,29.72,29.85,29.72,29.81,22348.0,28.906,29.0324,28.906,28.9935,22348.0
2023-08-30 10:15:00,29.82,29.86,29.82,29.82,24902.0,29.0032,29.0421,29.0032,29.0032,24902.0
2023-08-30 10:20:00,29.84,29.88,29.77,29.78,26963.0,29.0227,29.0616,28.9546,28.9643,26963.0
2023-08-30 10:25:00,29.78,29.78,29.73,29.75,25650.0,28.9643,28.9643,28.9157,28.9351,25650.0
2023-08-30 10:30:00,29.75,29.8,29.75,29.79,15622.0,28.9351,28.9838,28.9351,28.974,15622.0
2023-08-30 10:35:00,29.79,29.79,29.74,29.74,16076.0,28.974,28.974,28.9254,28.9254,16076.0
2023-08-30 10:40:00,29.74,29.82,29.74,29.8,19425.0,28.9254,29.0032,28.9254,28.9838,19425.0
2023-08-30 10:45:00,29.8,29.81,29.77,29.78,31062.0,28.9838,28.9935,28.9546,28.9643,31062.0
2023-08-30 10:50:00,29.78,29.79,29.75,29.78,12219.0,28.9643,28.974,28.9351,28.9643,12219.0
2023-08-30 10:55:00,29.78,29.82,29.77,29.8,25526.0,28.9643,29.0032,28.9546,28.9838,25526.0
2023-08-30 11:00:00,29.79,29.8,29.71,29.71,33581.0,28.974,28.9838,28.8962,28.8962,33581.0
2023-08-30 11:05:00,29.71,29.75,29.67,29.67,23223.0,28.8962,28.9351,28.8573,28.8573,23223.0
2023-08-30 11:10:00,29.67,29.67,29.64,29.64,43608.0,28.8573,28.8573,28.8282,28.8282,43608.0
2023-08-30 11:15:00,29.64,29.67,29.63,29.66,33127.0,28.8282,28.8573,28.8184,28.8476,33127.0
2023-08-30 11:20:00,29.67,29.68,29.64,29.64,30260.0,28.8573,28.8671,28.8282,28.8282,30260.0
2023-08-30 11:25:00,29.64,29.64,29.57,29.58,65739.0,28.8282,28.8282,28.7601,28.7698,65739.0
2023-08-30 11:30:00,29.58,29.59,29.55,29.56,46074.0,28.7698,28.7795,28.7406,28.7503,46074.0
2023-08-30 11:35:00,29.55,29.64,29.54,29.61,78586.0,28.7406,28.8282,28.7309,28.799,78586.0
2023-08-30 11:40:00,29.61,29.64,29.59,29.63,18736.0,28.799,28.8282,28.7795,28.8184,18736.0
2023-08-30 11:45:00,29.64,29.66,29.63,29.65,31507.0,28.8282,28.8476,28.8184,28.8379,31507.0
2023-08-30 11:50:00,29.65,29.65,29.63,29.64,9219.0,28.8379,28.8379,28.8184,28.8282,9219.0
2023-08-30 11:55:00,29.64,29.66,29.63,29.65,12473.0,28.8282,28.8476,28.8184,28.8379,12473.0
2023-08-30 12:00:00,29.65,29.65,29.57,29.57,31237.0,28.8379,28.8379,28.7601,28.7601,31237.0
2023-08-30 12:05:00,29.57,29.57,29.49,29.5,70516.0,28.7601,28.7601,28.6823,28.692,70516.0
2023-08-30 12:10:00,29.5,29.54,29.5,29.52,53387.0,28.692,28.7309,28.692,28.7114,53387.0
2023-08-30 12:15:00,29.52,29.55,29.51,29.52,22398.0,28.7114,28.7406,28.7017,28.7114,22398.0
2023-08-30 12:20:00,29.52,29.52,29.46,29.47,40438.0,28.7114,28.7114,28.6531,28.6628,40438.0
2023-08-30 12:25:00,29.46,29.55,29.46,29.54,19457.0,28.6531,28.7406,28.6531,28.7309,19457.0
2023-08-30 12:30:00,29.54,29.55,29.52,29.52,21444.0,28.7309,28.7406,28.7114,28.7114,21444.0
2023-08-30 12:35:00,29.52,29.52,29.49,29.51,34843.0,28.7114,28.7114,28.6823,28.7017,34843.0
2023-08-30 12:40:00,29.51,29.52,29.51,29.51,9498.0,28.7017,28.7114,28.7017,28.7017,9498.0
2023-08-30 12:45:00,29.5,29.52,29.48,29.52,20933.0,28.692,28.7114,28.6725,28.7114,20933.0
2023-08-30 12:50:00,29.52,29.56,29.52,29.56,5681.0,28.7114,28.7503,28.7114,28.7503,5681.0
2023-08-30 12:55:00,29.57,29.59,29.56,29.59,9987.0,28.7601,28.7795,28.7503,28.7795,9987.0
2023-08-30 13:00:00,29.59,29.61,29.57,29.57,19001.0,28.7795,28.799,28.7601,28.7601,19001.0
2023-08-30 13:05:00,29.57,29.57,29.48,29.51,74475.0,28.7601,28.7601,28.6725,28.7017,74475.0
2023-08-30 13:10:00,29.52,29.54,29.52,29.54,6490.0,28.7114,28.7309,28.7114,28.7309,6490.0
2023-08-30 13:15:00,29.53,29.55,29.53,29.55,12300.0,28.7212,28.7406,28.7212,28.7406,12300.0
2023-08-30 13:20:00,29.56,29.57,29.55,29.57,10238.0,28.7503,28.7601,28.7406,28.7601,10238.0
2023-08-30 13:25:00,29.55,29.56,29.55,29.55,8961.0,28.7406,28.7503,28.7406,28.7406,8961.0
2023-08-30 13:30:00,29.55,29.57,29.55,29.57,9642.0,28.7406,28.7601,28.7406,28.7601,9642.0
2023-08-30 13:35:00,29.58,29.58,29.53,29.53,9176.0,28.7698,28.7698,28.7212,28.7212,9176.0
2023-08-30 13:40:00,29.53,29.56,29.53,29.55,9881.0,28.7212,28.7503,28.7212,28.7406,9881.0
2023-08-30 13:45:00,29.54,29.54,29.53,29.53,3077.0,28.7309,28.7309,28.7212,28.7212,3077.0
2023-08-30 13:50:00,29.54,29.54,29.52,29.52,2892.0,28.7309,28.7309,28.7114,28.7114,2892.0
2023-08-30 13:55:00,29.51,29.53,29.5,29.53,6327.0,28.7017,28.7212,28.692,28.7212,6327.0
2023-08-30 14:00:00,29.53,29.54,29.53,29.53,5516.0,28.7212,28.7309,28.7212,28.7212,5516.0
2023-08-30 14:05:00,29.52,29.52,29.48,29.5,9026.0,28.7114,28.7114,28.6725,28.692,9026.0
2023-08-30 14:10:00,29.49,29.52,29.48,29.52,6009.0,28.6823,28.7114,28.6725,28.7114,6009.0
2023-08-30 14:15:00,29.52,29.52,29.5,29.51,10288.0,28.7114,28.7114,28.692,28.7017,10288.0
2023-08-30 14:20:00,29.52,29.52,29.52,29.52,6537.0,28.7114,28.7114,28.7114,28.7114,6537.0
2023-08-30 14:25:00,29.52,29.52,29.48,29.48,118873.0,28.7114,28.7114,28.6725,28.6725,118873.0
2023-08-30 14:30:00,29.48,29.52,29.48,29.5,25895.0,28.6725,28.7114,28.6725,28.692,25895.0
2023-08-30 14:35:00,29.5,29.5,29.48,29.5,4694.0,28.692,28.692,28.6725,28.692,4694.0
2023-08-30 14:40:00,29.49,29.5,29.48,29.5,11150.0,28.6823,28.692,28.6725,28.692,11150.0
2023-08-30 14:45:00,29.5,29.52,29.5,29.51,28040.0,28.692,28.7114,28.692,28.7017,28040.0
2023-08-30 14:50:00,29.5,29.53,29.5,29.53,10624.0,28.692,28.7212,28.692,28.7212,10624.0
2023-08-30 14:55:00,29.54,29.55,29.54,29.55,7762.0,28.7309,28.7406,28.7309,28.7406,7762.0
2023-08-30 15:00:00,29.56,29.56,29.53,29.53,24678.0,28.7503,28.7503,28.7212,28.7212,24678.0
2023-08-30 15:05:00,29.53,29.53,29.53,29.53,11140.0,28.7212,28.7212,28.7212,28.7212,11140.0
2023-08-30 15:10:00,29.52,29.52,29.52,29.52,7700.0,28.7114,28.7114,28.7114,28.7114,7700.0
2023-08-30 15:15:00,29.52,29.52,29.49,29.5,10272.0,28.7114,28.7114,28.6823,28.692,10272.0
2023-08-30 15:20:00,29.5,29.5,29.48,29.48,15753.0,28.692,28.692,28.6725,28.6725,15753.0
2023-08-30 15:25:00,29.47,29.49,29.46,29.47,13642.0,28.6628,28.6823,28.6531,28.6628,13642.0
2023-08-30 15:30:00,29.47,29.48,29.46,29.46,24692.0,28.6628,28.6725,28.6531,28.6531,24692.0
2023-08-30 15:35:00,29.46,29.46,29.41,29.43,51109.0,28.6531,28.6531,28.6045,28.6239,51109.0
2023-08-30 15:40:00,29.43,29.46,29.43,29.45,27391.0,28.6239,28.6531,28.6239,28.6434,27391.0
2023-08-30 15:45:00,29.45,29.48,29.45,29.47,53486.0,28.6434,28.6725,28.6434,28.6628,53486.0
2023-08-30 15:50:00,29.47,29.5,29.47,29.5,14620.0,28.6628,28.692,28.6628,28.692,14620.0
2023-08-30 15:55:00,29.5,29.55,29.5,29.54,119370.0,28.692,28.7406,28.692,28.7309,119370.0
2023-08-31 09:30:00,29.52,29.59,29.5,29.53,195526.0,28.7114,28.7795,28.692,28.7212,195526.0
2023-08-31 09:35:00,29.52,29.6,29.48,29.53,44949.0,28.7114,28.7893,28.6725,28.7212,44949.0
2023-08-31 09:40:00,29.52,29.59,29.45,29.46,63753.0,28.7114,28.7795,28.6434,28.6531,63753.0
2023-08-31 09:45:00,29.47,29.62,29.46,29.52,53126.0,28.6628,28.8087,28.6531,28.7114,53126.0
2023-08-31 09:50:00,29.54,29.57,29.52,29.55,62734.0,28.7309,28.7601,28.7114,28.7406,62734.0
2023-08-31 09:55:00,29.56,29.57,29.52,29.55,12164.0,28.7503,28.7601,28.7114,28.7406,12164.0
2023-08-31 10:00:00,29.55,29.58,29.52,29.55,19026.0,28.7406,28.7698,28.7114,28.7406,19026.0
2023-08-31 10:05:00,29.55,29.55,29.5,29.51,13666.0,28.7406,28.7406,28.692,28.7017,13666.0
2023-08-31 10:10:00,29.51,29.51,29.45,29.46,11610.0,28.7017,28.7017,28.6434,28.6531,11610.0
2023-08-31 10:15:00,29.45,29.48,29.42,29.42,14951.0,28.6434,28.6725,28.6142,28.6142,14951.0
2023-08-31 10:20:00,29.42,29.46,29.4,29.41,28083.0,28.6142,28.6531,28.5947,28.6045,28083.0
2023-08-31 10:25:00,29.4,29.42,29.38,29.41,13717.0,28.5947,28.6142,28.5753,28.6045,13717.0
2023-08-31 10:30:00,29.42,29.42,29.32,29.32,33175.0,28.6142,28.6142,28.5169,28.5169,33175.0
2023-08-31 10:35:00,29.33,29.39,29.33,29.37,28298.0,28.5266,28.585,28.5266,28.5656,28298.0
2023-08-31 10:40:00,29.36,29.37,29.29,29.29,33341.0,28.5558,28.5656,28.4877,28.4877,33341.0
2023-08-31 10:45:00,29.3,29.37,29.3,29.32,56001.0,28.4975,28.5656,28.4975,28.5169,56001.0
2023-08-31 10:50:00,29.32,29.33,29.3,29.31,34081.0,28.5169,28.5266,28.4975,28.5072,34081.0
2023-08-31 10:55:00,29.3,29.32,29.29,29.31,18542.0,28.4975,28.5169,28.4877,28.5072,18542.0
2023-08-31 11:00:00,29.31,29.37,29.31,29.35,13067.0,28.5072,28.5656,28.5072,28.5461,13067.0
2023-08-31 11:05:00,29.34,29.34,29.29,29.34,31083.0,28.5364,28.5364,28.4877,28.5364,31083.0
2023-08-31 11:10:00,29.34,29.34,29.3,29.3,8297.0,28.5364,28.5364,28.4975,28.4975,8297.0
2023-08-31 11:15:00,29.3,29.32,29.29,29.3,10183.0,28.4975,28.5169,28.4877,28.4975,10183.0
2023-08-31 11:20:00,29.31,29.31,29.26,29.28,18905.0,28.5072,28.5072,28.4586,28.478,18905.0
2023-08-31 11:25:00,29.29,29.3,29.23,29.24,37441.0,28.4877,28.4975,28.4294,28.4391,37441.0
2023-08-31 11:30:00,29.25,29.25,29.16,29.16,33023.0,28.4488,28.4488,28.3613,28.3613,33023.0
2023-08-31 11:35:00,29.17,29.17,29.12,29.13,74549.0,28.371,28.371,28.3224,28.3321,74549.0
2023-08-31 11:40:00,29.13,29.14,29.06,29.07,86437.0,28.3321,28.3418,28.264,28.2738,86437.0
2023-08-31 11:45:00,29.07,29.07,29.05,29.06,50925.0,28.2738,28.2738,28.2543,28.264,50925.0
2023-08-31 11:50:00,29.07,29.14,29.07,29.13,36500.0,28.2738,28.3418,28.2738,28.3321,36500.0
2023-08-31 11:55:00,29.13,29.16,29.11,29.16,28708.0,28.3321,28.3613,28.3127,28.3613,28708.0
2023-08-31 12:00:00,29.16,29.18,29.14,29.18,27556.0,28.3613,28.3808,28.3418,28.3808,27556.0
2023-08-31 12:05:00,29.17,29.23,29.17,29.22,32202.0,28.371,28.4294,28.371,28.4197,32202.0
2023-08-31 12:10:00,29.22,29.23,29.21,29.22,17800.0,28.4197,28.4294,28.4099,28.4197,17800.0
2023-08-31 12:15:00,29.22,29.23,29.18,29.18,27748.0,28.4197,28.4294,28.3808,28.3808,27748.0
2023-08-31 12:20:00,29.18,29.22,29.16,29.22,28232.0,28.3808,28.4197,28.3613,28.4197,28232.0
2023-08-31 12:25:00,29.23,29.25,29.23,29.25,14805.0,28.4294,28.4488,28.4294,28.4488,14805.0
2023-08-31 12:30:00,29.25,29.26,29.23,29.25,24161.0,28.4488,28.4586,28.4294,28.4488,24161.0
2023-08-31 12:35:00,29.25,29.25,29.22,29.23,19165.0,28.4488,28.4488,28.4197,28.4294,19165.0
2023-08-31 12:40:00,29.24,29.24,29.2,29.2,14087.0,28.4391,28.4391,28.4002,28.4002,14087.0
2023-08-31 12:45:00,29.2,29.2,29.16,29.16,25119.0,28.4002,28.4002,28.3613,28.3613,25119.0
2023-08-31 12:50:00,29.17,29.19,29.16,29.19,18066.0,28.371,28.3905,28.3613,28.3905,18066.0
2023-08-31 12:55:00,29.19,29.23,29.19,29.22,18432.0,28.3905,28.4294,28.3905,28.4197,18432.0
2023-08-31 13:00:00,29.23,29.23,29.19,29.2,25043.0,28.4294,28.4294,28.3905,28.4002,25043.0
2023-08-31 13:05:00,29.22,29.22,29.2,29.21,11200.0,28.4197,28.4197,28.4002,28.4099,11200.0
2023-08-31 13:10:00,29.22,29.22,29.2,29.21,10776.0,28.4197,28.4197,28.4002,28.4099,10776.0
2023-08-31 13:15:00,29.23,29.23,29.22,29.23,13992.0,28.4294,28.4294,28.4197,28.4294,13992.0
2023-08-31 13:20:00,29.24,29.27,29.24,29.26,29673.0,28.4391,28.4683,28.4391,28.4586,29673.0
2023-08-31 13:25:00,29.28,29.28,29.22,29.22,15928.0,28.478,28.478,28.4197,28.4197,15928.0
2023-08-31 13:30:00,29.23,29.25,29.23,29.25,18226.0,28.4294,28.4488,28.4294,28.4488,18226.0
2023-08-31 13:35:00,29.25,29.25,29.23,29.23,8099.0,28.4488,28.4488,28.4294,28.4294,8099.0
2023-08-31 13:40:00,29.23,29.23,29.22,29.23,11879.0,28.4294,28.4294,28.4197,28.4294,11879.0
2023-08-31 13:45:00,29.24,29.24,29.22,29.23,19081.0,28.4391,28.4391,28.4197,28.4294,19081.0
2023-08-31 13:50:00,29.23,29.25,29.22,29.23,9522.0,28.4294,28.4488,28.4197,28.4294,9522.0
2023-08-31 13:55:00,29.23,29.27,29.23,29.27,13563.0,28.4294,28.4683,28.4294,28.4683,13563.0
2023-08-31 14:00:00,29.27,29.27,29.25,29.27,17957.0,28.4683,28.4683,28.4488,28.4683,17957.0
2023-08-31 14:05:00,29.27,29.32,29.27,29.31,19293.0,28.4683,28.5169,28.4683,28.5072,19293.0
2023-08-31 14:10:00,29.31,29.32,29.31,29.32,19663.0,28.5072,28.5169,28.5072,28.5169,19663.0
2023-08-31 14:15:00,29.32,29.32,29.31,29.31,23251.0,28.5169,28.5169,28.5072,28.5072,23251.0
2023-08-31 14:20:00,29.32,29.34,29.32,29.33,28554.0,28.5169,28.5364,28.5169,28.5266,28554.0
2023-08-31 14:25:00,29.33,29.33,29.31,29.32,22168.0,28.5266,28.5266,28.5072,28.5169,22168.0
2023-08-31 14:30:00,29.32,29.34,29.32,29.32,23377.0,28.5169,28.5364,28.5169,28.5169,23377.0
2023-08-31 14:35:00,29.31,29.32,29.29,29.3,25875.0,28.5072,28.5169,28.4877,28.4975,25875.0
2023-08-31 14:40:00,29.3,29.3,29.25,29.25,26523.0,28.4975,28.4975,28.4488,28.4488,26523.0
2023-08-31 14:45:00,29.25,29.27,29.25,29.27,10988.0,28.4488,28.4683,28.4488,28.4683,10988.0
2023-08-31 14:50:00,29.26,29.26,29.23,29.23,20953.0,28.4586,28.4586,28.4294,28.4294,20953.0
2023-08-31 14:55:00,29.23,29.24,29.23,29.24,34524.0,28.4294,28.4391,28.4294,28.4391,34524.0
2023-08-31 15:00:00,29.24,29.24,29.23,29.23,9960.0,28.4391,28.4391,28.4294,28.4294,9960.0
2023-08-31 15:05:00,29.23,29.27,29.22,29.25,16204.0,28.4294,28.4683,28.4197,28.4488,16204.0
2023-08-31 15:10:00,29.26,29.26,29.25,29.25,9666.0,28.4586,28.4586,28.4488,28.4488,9666.0
2023-08-31 15:15:00,29.25,29.27,29.25,29.27,5284.0,28.4488,28.4683,28.4488,28.4683,5284.0
2023-08-31 15:20:00,29.27,29.29,29.27,29.28,34403.0,28.4683,28.4877,28.4683,28.478,34403.0
2023-08-31 15:25:00,29.27,29.28,29.26,29.27,25095.0,28.4683,28.478,28.4586,28.4683,25095.0
2023-08-31 15:30:00,29.27,29.27,29.25,29.26,21697.0,28.4683,28.4683,28.4488,28.4586,21697.0
2023-08-31 15:35:00,29.26,29.28,29.25,29.27,40494.0,28.4586,28.478,28.4488,28.4683,40494.0
2023-08-31 15:40:00,29.27,29.29,29.27,29.29,36541.0,28.4683,28.4877,28.4683,28.4877,36541.0
2023-08-31 15:45:00,29.29,29.3,29.27,29.28,43555.0,28.4877,28.4975,28.4683,28.478,43555.0
2023-08-31 15:50:00,29.29,29.31,29.25,29.26,89600.0,28.4877,28.5072,28.4488,28.4586,89600.0
2023-08-31 15:55:00,29.26,29.28,29.25,29.25,194972.0,28.4586,28.478,28.4488,28.4488,194972.0
2023-09-01 09:30:00,29.71,29.82,29.67,29.8,246492.0,28.8962,29.0032,28.8573,28.9838,246492.0
2023-09-01 09:35:00,29.81,29.85,29.56,29.56,137035.0,28.9935,29.0324,28.7503,28.7503,137035.0
2023-09-01 09:40:00,29.57,29.57,29.42,29.53,93092.0,28.7601,28.7601,28.6142,28.7212,93092.0
2023-09-01 09:45:00,29.53,29.55,29.44,29.52,71875.0,28.7212,28.7406,28.6336,28.7114,71875.0
2023-09-01 09:50:00,29.52,29.52,29.39,29.44,43985.0,28.7114,28.7114,28.585,28.6336,43985.0
2023-09-01 09:55:00,29.44,29.56,29.44,29.54,27729.0,28.6336,28.7503,28.6336,28.7309,27729.0
2023-09-01 10:00:00,29.53,29.53,29.35,29.42,108597.0,28.7212,28.7212,28.5461,28.6142,108597.0
2023-09-01 10:05:00,29.42,29.46,29.36,29.44,66898.0,28.6142,28.6531,28.5558,28.6336,66898.0
2023-09-01 10:10:00,29.43,29.56,29.43,29.48,39890.0,28.6239,28.7503,28.6239,28.6725,39890.0
2023-09-01 10:15:00,29.46,29.48,29.37,29.4,35027.0,28.6531,28.6725,28.5656,28.5947,35027.0
2023-09-01 10:20:00,29.4,29.43,29.36,29.36,16170.0,28.5947,28.6239,28.5558,28.5558,16170.0
2023-09-01 10:25:00,29.36,29.38,29.3,29.35,46305.0,28.5558,28.5753,28.4975,28.5461,46305.0
2023-09-01 10:30:00,29.35,29.35,29.21,29.23,162255.0,28.5461,28.5461,28.4099,28.4294,162255.0
2023-09-01 10:35:00,29.23,29.3,29.21,29.26,203037.0,28.4294,28.4975,28.4099,28.4586,203037.0
2023-09-01 10:40:00,29.26,29.32,29.25,29.32,35714.0,28.4586,28.5169,28.4488,28.5169,35714.0
2023-09-01 10:45:00,29.34,29.35,29.29,29.3,30181.0,28.5364,28.5461,28.4877,28.4975,30181.0
2023-09-01 10:50:00,29.3,29.41,29.3,29.39,70642.0,28.4975,28.6045,28.4975,28.585,70642.0
2023-09-01 10:55:00,29.39,29.41,29.34,29.38,52898.0,28.585,28.6045,28.5364,28.5753,52898.0
2023-09-01 11:00:00,29.38,29.44,29.38,29.4,27462.0,28.5753,28.6336,28.5753,28.5947,27462.0
2023-09-01 11:05:00,29.4,29.42,29.38,29.41,27604.0,28.5947,28.6142,28.5753,28.6045,27604.0
2023-09-01 11:10:00,29.43,29.43,29.35,29.35,34678.0,28.6239,28.6239,28.5461,28.5461,34678.0
2023-09-01 11:15:00,29.35,29.35,29.3,29.34,39669.0,28.5461,28.5461,28.4975,28.5364,39669.0
2023-09-01 11:20:00,29.34,29.37,29.32,29.35,20707.0,28.5364,28.5656,28.5169,28.5461,20707.0
2023-09-01 11:25:00,29.34,29.38,29.34,29.35,29878.0,28.5364,28.5753,28.5364,28.5461,29878.0
2023-09-01 11:30:00,29.37,29.37,29.31,29.33,66383.0,28.5656,28.5656,28.5072,28.5266,66383.0
2023-09-01 11:35:00,29.34,29.37,29.34,29.36,27655.0,28.5364,28.5656,28.5364,28.5558,27655.0
2023-09-01 11:40:00,29.36,29.37,29.34,29.36,17335.0,28.5558,28.5656,28.5364,28.5558,17335.0
2023-09-01 11:45:00,29.36,29.38,29.36,29.37,15708.0,28.5558,28.5753,28.5558,28.5656,15708.0
2023-09-01 11:50:00,29.37,29.38,29.37,29.38,12709.0,28.5656,28.5753,28.5656,28.5753,12709.0
2023-09-01 11:55:00,29.37,29.38,29.36,29.36,10377.0,28.5656,28.5753,28.5558,28.5558,10377.0
2023-09-01 12:00:00,29.35,29.35,29.32,29.34,20848.0,28.5461,28.5461,28.5169,28.5364,20848.0
2023-09-01 12:05:00,29.35,29.38,29.35,29.37,10394.0,28.5461,28.5753,28.5461,28.5656,10394.0
2023-09-01 12:10:00,29.38,29.41,29.38,29.41,22490.0,28.5753,28.6045,28.5753,28.6045,22490.0
2023-09-01 12:15:00,29.41,29.41,29.39,29.41,19860.0,28.6045,28.6045,28.585,28.6045,19860.0
2023-09-01 12:20:00,29.41,29.43,29.41,29.41,14929.0,28.6045,28.6239,28.6045,28.6045,14929.0
2023-09-01 12:25:00,29.41,29.43,29.39,29.43,9730.0,28.6045,28.6239,28.585,28.6239,9730.0
2023-09-01 12:30:00,29.43,29.43,29.38,29.38,10236.0,28.6239,28.6239,28.5753,28.5753,10236.0
2023-09-01 12:35:00,29.37,29.37,29.32,29.33,43840.0,28.5656,28.5656,28.5169,28.5266,43840.0
2023-09-01 12:40:00,29.32,29.32,29.29,29.3,33353.0,28.5169,28.5169,28.4877,28.4975,33353.0
2023-09-01 12:45:00,29.3,29.3,29.26,29.27,24320.0,28.4975,28.4975,28.4586,28.4683,24320.0
2023-09-01 12:50:00,29.27,29.29,29.26,29.27,33120.0,28.4683,28.4877,28.4586,28.4683,33120.0
2023-09-01 12:55:00,29.27,29.27,29.23,29.24,49607.0,28.4683,28.4683,28.4294,28.4391,49607.0
2023-09-01 13:00:00,29.25,29.25,29.16,29.19,74036.0,28.4488,28.4488,28.3613,28.3905,74036.0
2023-09-01 13:05:00,29.18,29.19,29.12,29.16,71795.0,28.3808,28.3905,28.3224,28.3613,71795.0
2023-09-01 13:10:00,29.16,29.16,29.15,29.16,23646.0,28.3613,28.3613,28.3516,28.3613,23646.0
2023-09-01 13:15:00,29.16,29.19,29.16,29.19,61793.0,28.3613,28.3905,28.3613,28.3905,61793.0
2023-09-01 13:20:00,29.2,29.2,29.18,29.2,55546.0,28.4002,28.4002,28.3808,28.4002,55546.0
2023-09-01 13:25:00,29.19,29.23,29.18,29.21,43155.0,28.3905,28.4294,28.3808,28.4099,43155.0
2023-09-01 13:30:00,29.2,29.23,29.2,29.22,31051.0,28.4002,28.4294,28.4002,28.4197,31051.0
2023-09-01 13:35:00,29.22,29.23,29.21,29.22,45933.0,28.4197,28.4294,28.4099,28.4197,45933.0
2023-09-01 13:40:00,29.22,29.22,29.19,29.19,31691.0,28.4197,28.4197,28.3905,28.3905,31691.0
2023-09-01 13:45:00,29.19,29.19,29.18,29.18,48228.0,28.3905,28.3905,28.3808,28.3808,48228.0
2023-09-01 13:50:00,29.18,29.19,29.17,29.19,35432.0,28.3808,28.3905,28.371,28.3905,35432.0
2023-09-01 13:55:00,29.19,29.2,29.18,29.18,29509.0,28.3905,28.4002,28.3808,28.3808,29509.0
2023-09-01 14:00:00,29.18,29.19,29.18,29.19,33365.0,28.3808,28.3905,28.3808,28.3905,33365.0
2023-09-01 14:05:00,29.2,29.2,29.19,29.2,19323.0,28.4002,28.4002,28.3905,28.4002,19323.0
2023-09-01 14:10:00,29.2,29.2,29.2,29.2,5395.0,28.4002,28.4002,28.4002,28.4002,5395.0
2023-09-01 14:15:00,29.19,29.2,29.19,29.2,34397.0,28.3905,28.4002,28.3905,28.4002,34397.0
2023-09-01 14:20:00,29.2,29.2,29.16,29.16,55227.0,28.4002,28.4002,28.3613,28.3613,55227.0
2023-09-01 14:25:00,29.16,29.16,29.13,29.13,21508.0,28.3613,28.3613,28.3321,28.3321,21508.0
2023-09-01 14:30:00,29.13,29.14,29.13,29.14,60316.0,28.3321,28.3418,28.3321,28.3418,60316.0
2023-09-01 14:35:00,29.14,29.14,29.13,29.14,20269.0,28.3418,28.3418,28.3321,28.3418,20269.0
2023-09-01 14:40:00,29.14,29.16,29.14,29.16,34919.0,28.3418,28.3613,28.3418,28.3613,34919.0
2023-09-01 14:45:00,29.16,29.16,29.15,29.16,2022.0,28.3613,28.3613,28.3516,28.3613,2022.0
2023-09-01 14:50:00,29.16,29.16,29.15,29.16,11380.0,28.3613,28.3613,28.3516,28.3613,11380.0
2023-09-01 14:55:00,29.15,29.15,29.14,29.14,109433.0,28.3516,28.3516,28.3418,28.3418,109433.0
2023-09-01 15:00:00,29.14,29.16,29.14,29.14,43465.0,28.3418,28.3613,28.3418,28.3418,43465.0
2023-09-01 15:05:00,29.14,29.14,29.11,29.11,115240.0,28.3418,28.3418,28.3127,28.3127,115240.0
2023-09-01 15:10:00,29.11,29.13,29.11,29.11,29385.0,28.3127,28.3321,28.3127,28.3127,29385.0
2023-09-01 15:15:00,29.11,29.14,29.11,29.14,42718.0,28.3127,28.3418,28.3127,28.3418,42718.0
2023-09-01 15:20:00,29.14,29.14,29.11,29.12,47249.0,28.3418,28.3418,28.3127,28.3224,47249.0
2023-09-01 15:25:00,29.11,29.12,29.09,29.12,61488.0,28.3127,28.3224,28.2932,28.3224,61488.0
2023-09-01 15:30:00,29.11,29.13,29.09,29.09,67764.0,28.3127,28.3321,28.2932,28.2932,67764.0
2023-09-01 15:35:00,29.09,29.09,29.07,29.09,41937.0,28.2932,28.2932,28.2738,28.2932,41937.0
2023-09-01 15:40:00,29.09,29.1,29.08,29.08,28438.0,28.2932,28.3029,28.2835,28.2835,28438.0
2023-09-01 15:45:00,29.09,29.09,29.07,29.09,67650.0,28.2932,28.2932,28.2738,28.2932,67650.0
2023-09-01 15:50:00,29.09,29.09,29.06,29.09,120274.0,28.2932,28.2932,28.264,28.2932,120274.0
2023-09-01 15:55:00,29.09,29.11,29.07,29.08,324066.0,28.2932,28.3127,28.2738,28.2835,324066.0
2023-09-05 09:30:00,28.81,28.96,28.74,28.95,305092.0,28.0209,28.1668,27.9528,28.1571,305092.0
2023-09-05 09:35:00,28.95,29.03,28.93,28.99,138054.0,28.1571,28.2349,28.1376,28.196,138054.0
2023-09-05 09:40:00,29.0,29.01,28.92,28.95,97175.0,28.2057,28.2154,28.1279,28.1571,97175.0
2023-09-05 09:45:00,28.95,28.98,28.76,28.76,154219.0,28.1571,28.1862,27.9723,27.9723,154219.0
2023-09-05 09:50:00,28.76,28.76,28.67,28.68,76735.0,27.9723,27.9723,27.8847,27.8944,76735.0
2023-09-05 09:55:00,28.68,28.75,28.68,28.73,30986.0,27.8944,27.9625,27.8944,27.9431,30986.0
2023-09-05 10:00:00,28.73,28.76,28.66,28.67,62809.0,27.9431,27.9723,27.875,27.8847,62809.0
2023-09-05 10:05:00,28.66,28.68,28.63,28.64,42509.0,27.875,27.8944,27.8458,27.8555,42509.0
2023-09-05 10:10:00,28.64,28.66,28.59,28.6,55215.0,27.8555,27.875,27.8069,27.8166,55215.0
2023-09-05 10:15:00,28.61,28.63,28.55,28.62,87922.0,27.8264,27.8458,27.768,27.8361,87922.0
2023-09-05 10:20:00,28.62,28.62,28.52,28.58,132933.0,27.8361,27.8361,27.7388,27.7972,132933.0
2023-09-05 10:25:00,28.56,28.56,28.52,28.54,36313.0,27.7777,27.7777,27.7388,27.7583,36313.0
2023-09-05 10:30:00,28.55,28.57,28.51,28.52,41481.0,27.768,27.7875,27.7291,27.7388,41481.0
2023-09-05 10:35:00,28.51,28.55,28.5,28.55,25214.0,27.7291,27.768,27.7194,27.768,25214.0
2023-09-05 10:40:00,28.54,28.55,28.48,28.49,46357.0,27.7583,27.768,27.6999,27.7097,46357.0
2023-09-05 10:45:00,28.5,28.5,28.38,28.39,40185.0,27.7194,27.7194,27.6027,27.6124,40185.0
2023-09-05 10:50:00,28.39,28.47,28.38,28.44,87068.0,27.6124,27.6902,27.6027,27.661,87068.0
2023-09-05 10:55:00,28.44,28.48,28.42,28.46,68245.0,27.661,27.6999,27.6416,27.6805,68245.0
2023-09-05 11:00:00,28.46,28.52,28.43,28.49,77310.0,27.6805,27.7388,27.6513,27.7097,77310.0
2023-09-05 11:05:00,28.48,28.5,28.45,28.45,35377.0,27.6999,27.7194,27.6707,27.6707,35377.0
2023-09-05 11:10:00,28.45,28.47,28.44,28.45,24844.0,27.6707,27.6902,27.661,27.6707,24844.0
2023-09-05 11:15:00,28.45,28.46,28.42,28.44,37071.0,27.6707,27.6805,27.6416,27.661,37071.0
2023-09-05 11:20:00,28.44,28.47,28.41,28.41,29957.0,27.661,27.6902,27.6318,27.6318,29957.0
2023-09-05 11:25:00,28.4,28.4,28.37,28.4,33269.0,27.6221,27.6221,27.5929,27.6221,33269.0
2023-09-05 11:30:00,28.4,28.41,28.38,28.41,46862.0,27.6221,27.6318,27.6027,27.6318,46862.0
2023-09-05 11:35:00,28.42,28.45,28.42,28.44,62428.0,27.6416,27.6707,27.6416,27.661,62428.0
2023-09-05 11:40:00,28.44,28.47,28.43,28.44,29511.0,27.661,27.6902,27.6513,27.661,29511.0
2023-09-05 11:45:00,28.45,28.5,28.45,28.5,31270.0,27.6707,27.7194,27.6707,27.7194,31270.0
2023-09-05 11:50:00,28.5,28.52,28.47,28.48,13772.0,27.7194,27.7388,27.6902,27.6999,13772.0
2023-09-05 11:55:00,28.48,28.52,28.48,28.5,36815.0,27.6999,27.7388,27.6999,27.7194,36815.0
2023-09-05 12:00:00,28.5,28.57,28.5,28.54,47415.0,27.7194,27.7875,27.7194,27.7583,47415.0
2023-09-05 12:05:00,28.54,28.59,28.54,28.59,61602.0,27.7583,27.8069,27.7583,27.8069,61602.0
2023-09-05 12:10:00,28.59,28.59,28.57,28.57,27629.0,27.8069,27.8069,27.7875,27.7875,27629.0
2023-09-05 12:15:00,28.56,28.59,28.55,28.59,176760.0,27.7777,27.8069,27.768,27.8069,176760.0
2023-09-05 12:20:00,28.59,28.59,28.57,28.57,13202.0,27.8069,27.8069,27.7875,27.7875,13202.0
2023-09-05 12:25:00,28.57,28.58,28.55,28.55,32892.0,27.7875,27.7972,27.768,27.768,32892.0
2023-09-05 12:30:00,28.55,28.58,28.55,28.57,35828.0,27.768,27.7972,27.768,27.7875,35828.0
2023-09-05 12:35:00,28.56,28.58,28.55,28.58,12251.0,27.7777,27.7972,27.768,27.7972,12251.0
2023-09-05 12:40:00,28.59,28.59,28.53,28.53,98203.0,27.8069,27.8069,27.7486,27.7486,98203.0
2023-09-05 12:45:00,28.54,28.56,28.53,28.55,24648.0,27.7583,27.7777,27.7486,27.768,24648.0
2023-09-05 12:50:00,28.54,28.54,28.51,28.52,14756.0,27.7583,27.7583,27.7291,27.7388,14756.0
2023-09-05 12:55:00,28.52,28.52,28.52,28.52,2592.0,27.7388,27.7388,27.7388,27.7388,2592.0
2023-09-05 13:00:00,28.52,28.52,28.5,28.51,2852.0,27.7388,27.7388,27.7194,27.7291,2852.0
2023-09-05 13:05:00,28.51,28.53,28.5,28.52,13905.0,27.7291,27.7486,27.7194,27.7388,13905.0
2023-09-05 13:10:00,28.52,28.52,28.48,28.48,13082.0,27.7388,27.7388,27.6999,27.6999,13082.0
2023-09-05 13:15:00,28.47,28.47,28.45,28.45,2063.0,27.6902,27.6902,27.6707,27.6707,2063.0
2023-09-05 13:20:00,28.46,28.48,28.46,28.48,19529.0,27.6805,27.6999,27.6805,27.6999,19529.0
2023-09-05 13:25:00,28.49,28.5,28.48,28.49,5787.0,27.7097,27.7194,27.6999,27.7097,5787.0
2023-09-05 13:30:00,28.49,28.52,28.48,28.52,18653.0,27.7097,27.7388,27.6999,27.7388,18653.0
2023-09-05 13:35:00,28.52,28.52,28.51,28.51,3433.0,27.7388,27.7388,27.7291,27.7291,3433.0
2023-09-05 13:40:00,28.51,28.52,28.5,28.5,17050.0,27.7291,27.7388,27.7194,27.7194,17050.0
2023-09-05 13:45:00,28.51,28.52,28.51,28.52,11921.0,27.7291,27.7388,27.7291,27.7388,11921.0
2023-09-05 13:50:00,28.52,28.55,28.52,28.54,28769.0,27.7388,27.768,27.7388,27.7583,28769.0
2023-09-05 13:55:00,28.53,28.53,28.52,28.52,17965.0,27.7486,27.7486,27.7388,27.7388,17965.0
2023-09-05 14:00:00,28.53,28.55,28.53,28.55,28845.0,27.7486,27.768,27.7486,27.768,28845.0
2023-09-05 14:05:00,28.55,28.55,28.53,28.53,15075.0,27.768,27.768,27.7486,27.7486,15075.0
2023-09-05 14:10:00,28.53,28.55,28.53,28.55,13766.0,27.7486,27.768,27.7486,27.768,13766.0
2023-09-05 14:15:00,28.56,28.59,28.55,28.59,34812.0,27.7777,27.8069,27.768,27.8069,34812.0
2023-09-05 14:20:00,28.59,28.6,28.57,28.59,22371.0,27.8069,27.8166,27.7875,27.8069,22371.0
2023-09-05 14:25:00,28.58,28.59,28.57,28.57,17156.0,27.7972,27.8069,27.7875,27.7875,17156.0
2023-09-05 14:30:00,28.57,28.57,28.55,28.56,8189.0,27.7875,27.7875,27.768,27.7777,8189.0
2023-09-05 14:35:00,28.55,28.56,28.55,28.55,6818.0,27.768,27.7777,27.768,27.768,6818.0
2023-09-05 14:40:00,28.54,28.54,28.52,28.52,14845.0,27.7583,27.7583,27.7388,27.7388,14845.0
2023-09-05 14:45:00,28.52,28.53,28.52,28.52,8391.0,27.7388,27.7486,27.7388,27.7388,8391.0
2023-09-05 14:50:00,28.52,28.52,28.52,28.52,4833.0,27.7388,27.7388,27.7388,27.7388,4833.0
2023-09-05 14:55:00,28.52,28.55,28.52,28.53,9587.0,27.7388,27.768,27.7388,27.7486,9587.0
2023-09-05 15:00:00,28.54,28.55,28.54,28.55,24378.0,27.7583,27.768,27.7583,27.768,24378.0
2023-09-05 15:05:00,28.54,28.54,28.51,28.52,21488.0,27.7583,27.7583,27.7291,27.7388,21488.0
2023-09-05 15:10:00,28.51,28.52,28.5,28.51,21451.0,27.7291,27.7388,27.7194,27.7291,21451.0
2023-09-05 15:15:00,28.5,28.53,28.5,28.52,18230.0,27.7194,27.7486,27.7194,27.7388,18230.0
2023-09-05 15:20:00,28.52,28.53,28.51,28.52,30880.0,27.7388,27.7486,27.7291,27.7388,30880.0
2023-09-05 15:25:00,28.52,28.53,28.51,28.52,28771.0,27.7388,27.7486,27.7291,27.7388,28771.0
2023-09-05 15:30:00,28.52,28.55,28.52,28.52,42513.0,27.7388,27.768,27.7388,27.7388,42513.0
2023-09-05 15:35:00,28.52,28.55,28.52,28.52,39821.0,27.7388,27.768,27.7388,27.7388,39821.0
2023-09-05 15:40:00,28.52,28.55,28.52,28.55,45125.0,27.7388,27.768,27.7388,27.768,45125.0
2023-09-05 15:45:00,28.55,28.55,28.53,28.53,76859.0,27.768,27.768,27.7486,27.7486,76859.0
2023-09-05 15:50:00,28.53,28.53,28.49,28.5,78267.0,27.7486,27.7486,27.7097,27.7194,78267.0
2023-09-05 15:55:00,28.5,28.5,28.48,28.48,241338.0,27.7194,27.7194,27.6999,27.6999,241338.0
2023-09-06 09:30:00,28.33,28.46,28.25,28.46,191885.0,27.554,27.6805,27.4762,27.6805,191885.0
2023-09-06 09:35:00,28.46,28.53,28.43,28.52,61662.0,27.6805,27.7486,27.6513,27.7388,61662.0
2023-09-06 09:40:00,28.51,28.53,28.44,28.5,37967.0,27.7291,27.7486,27.661,27.7194,37967.0
2023-09-06 09:45:00,28.5,28.63,28.5,28.63,52640.0,27.7194,27.8458,27.7194,27.8458,52640.0
2023-09-06 09:50:00,28.63,28.74,28.61,28.69,53815.0,27.8458,27.9528,27.8264,27.9042,53815.0
2023-09-06 09:55:00,28.7,28.74,28.65,28.66,24584.0,27.9139,27.9528,27.8653,27.875,24584.0
2023-09-06 10:00:00,28.65,28.65,28.48,28.52,149218.0,27.8653,27.8653,27.6999,27.7388,149218.0
2023-09-06 10:05:00,28.52,28.6,28.52,28.59,34315.0,27.7388,27.8166,27.7388,27.8069,34315.0
2023-09-06 10:10:00,28.58,28.63,28.54,28.63,24701.0,27.7972,27.8458,27.7583,27.8458,24701.0
2023-09-06 10:15:00,28.64,28.69,28.62,28.66,35831.0,27.8555,27.9042,27.8361,27.875,35831.0
2023-09-06 10:20:00,28.66,28.69,28.57,28.57,16618.0,27.875,27.9042,27.7875,27.7875,16618.0
2023-09-06 10:25:00,28.56,28.56,28.49,28.5,11889.0,27.7777,27.7777,27.7097,27.7194,11889.0
2023-09-06 10:30:00,28.49,28.53,28.47,28.48,26259.0,27.7097,27.7486,27.6902,27.6999,26259.0
2023-09-06 10:35:00,28.48,28.48,28.41,28.43,26484.0,27.6999,27.6999,27.6318,27.6513,26484.0
2023-09-06 10:40:00,28.42,28.42,28.35,28.4,73257.0,27.6416,27.6416,27.5735,27.6221,73257.0
2023-09-06 10:45:00,28.39,28.39,28.32,28.36,29707.0,27.6124,27.6124,27.5443,27.5832,29707.0
2023-09-06 10:50:00,28.37,28.4,28.36,28.38,25669.0,27.5929,27.6221,27.5832,27.6027,25669.0
2023-09-06 10:55:00,28.38,28.42,28.38,28.41,22799.0,27.6027,27.6416,27.6027,27.6318,22799.0
2023-09-06 11:00:00,28.4,28.41,28.37,28.41,13790.0,27.6221,27.6318,27.5929,27.6318,13790.0
2023-09-06 11:05:00,28.41,28.43,28.38,28.38,14432.0,27.6318,27.6513,27.6027,27.6027,14432.0
2023-09-06 11:10:00,28.38,28.39,28.34,28.37,47165.0,27.6027,27.6124,27.5638,27.5929,47165.0
2023-09-06 11:15:00,28.37,28.42,28.36,28.42,34540.0,27.5929,27.6416,27.5832,27.6416,34540.0
2023-09-06 11:20:00,28.42,28.42,28.4,28.42,29240.0,27.6416,27.6416,27.6221,27.6416,29240.0
2023-09-06 11:25:00,28.42,28.45,28.41,28.41,52889.0,27.6416,27.6707,27.6318,27.6318,52889.0
2023-09-06 11:30:00,28.4,28.4,28.38,28.38,12842.0,27.6221,27.6221,27.6027,27.6027,12842.0
2023-09-06 11:35:00,28.38,28.4,28.36,28.38,16273.0,27.6027,27.6221,27.5832,27.6027,16273.0
2023-09-06 11:40:00,28.39,28.39,28.38,28.39,5280.0,27.6124,27.6124,27.6027,27.6124,5280.0
2023-09-06 11:45:00,28.4,28.4,28.32,28.34,31900.0,27.6221,27.6221,27.5443,27.5638,31900.0
2023-09-06 11:50:00,28.33,28.34,28.32,28.33,12545.0,27.554,27.5638,27.5443,27.554,12545.0
2023-09-06 11:55:00,28.33,28.34,28.33,28.33,10993.0,27.554,27.5638,27.554,27.554,10993.0
2023-09-06 12:00:00,28.33,28.34,28.32,28.33,18203.0,27.554,27.5638,27.5443,27.554,18203.0
2023-09-06 12:05:00,28.33,28.33,28.3,28.3,14661.0,27.554,27.554,27.5249,27.5249,14661.0
2023-09-06 12:10:00,28.29,28.34,28.29,28.33,26640.0,27.5151,27.5638,27.5151,27.554,26640.0
2023-09-06 12:15:00,28.33,28.34,28.32,28.33,14098.0,27.554,27.5638,27.5443,27.554,14098.0
2023-09-06 12:20:00,28.35,28.36,28.35,28.36,7785.0,27.5735,27.5832,27.5735,27.5832,7785.0
2023-09-06 12:25:00,28.36,28.38,28.36,28.37,9010.0,27.5832,27.6027,27.5832,27.5929,9010.0
2023-09-06 12:30:00,28.37,28.37,28.33,28.33,15631.0,27.5929,27.5929,27.554,27.554,15631.0
2023-09-06 12:35:00,28.33,28.34,28.32,28.34,14580.0,27.554,27.5638,27.5443,27.5638,14580.0
2023-09-06 12:40:00,28.34,28.36,28.34,28.34,6572.0,27.5638,27.5832,27.5638,27.5638,6572.0
2023-09-06 12:45:00,28.33,28.37,28.33,28.37,8578.0,27.554,27.5929,27.554,27.5929,8578.0
2023-09-06 12:50:00,28.37,28.37,28.36,28.36,6832.0,27.5929,27.5929,27.5832,27.5832,6832.0
2023-09-06 12:55:00,28.36,28.4,28.36,28.4,15741.0,27.5832,27.6221,27.5832,27.6221,15741.0
2023-09-06 13:00:00,28.41,28.44,28.41,28.43,20358.0,27.6318,27.661,27.6318,27.6513,20358.0
2023-09-06 13:05:00,28.43,28.43,28.39,28.39,4600.0,27.6513,27.6513,27.6124,27.6124,4600.0
2023-09-06 13:10:00,28.39,28.41,28.37,28.37,12866.0,27.6124,27.6318,27.5929,27.5929,12866.0
2023-09-06 13:15:00,28.38,28.4,28.38,28.38,7412.0,27.6027,27.6221,27.6027,27.6027,7412.0
2023-09-06 13:20:00,28.38,28.39,28.38,28.38,3288.0,27.6027,27.6124,27.6027,27.6027,3288.0
2023-09-06 13:25:00,28.38,28.39,28.38,28.39,3900.0,27.6027,27.6124,27.6027,27.6124,3900.0
2023-09-06 13:30:00,28.39,28.39,28.36,28.36,19997.0,27.6124,27.6124,27.5832,27.5832,19997.0
2023-09-06 13:35:00,28.36,28.38,28.36,28.37,11468.0,27.5832,27.6027,27.5832,27.5929,11468.0
2023-09-06 13:40:00,28.37,28.37,28.36,28.37,9400.0,27.5929,27.5929,27.5832,27.5929,9400.0
2023-09-06 13:45:00,28.36,28.38,28.36,28.38,7459.0,27.5832,27.6027,27.5832,27.6027,7459.0
2023-09-06 13:50:00,28.38,28.39,28.36,28.36,12975.0,27.6027,27.6124,27.5832,27.5832,12975.0
2023-09-06 13:55:00,28.36,28.39,28.36,28.39,9977.0,27.5832,27.6124,27.5832,27.6124,9977.0
2023-09-06 14:00:00,28.38,28.4,28.38,28.39,7235.0,27.6027,27.6221,27.6027,27.6124,7235.0
2023-09-06 14:05:00,28.39,28.4,28.39,28.4,6818.0,27.6124,27.6221,27.6124,27.6221,6818.0
2023-09-06 14:10:00,28.4,28.42,28.4,28.42,9790.0,27.6221,27.6416,27.6221,27.6416,9790.0
2023-09-06 14:15:00,28.41,28.41,28.35,28.35,7816.0,27.6318,27.6318,27.5735,27.5735,7816.0
2023-09-06 14:20:00,28.34,28.36,28.34,28.36,6346.0,27.5638,27.5832,27.5638,27.5832,6346.0
2023-09-06 14:25:00,28.36,28.38,28.36,28.38,5555.0,27.5832,27.6027,27.5832,27.6027,5555.0
2023-09-06 14:30:00,28.38,28.4,28.38,28.4,8198.0,27.6027,27.6221,27.6027,27.6221,8198.0
2023-09-06 14:35:00,28.4,28.4,28.36,28.36,15833.0,27.6221,27.6221,27.5832,27.5832,15833.0
2023-09-06 14:40:00,28.36,28.38,28.36,28.38,11577.0,27.5832,27.6027,27.5832,27.6027,11577.0
2023-09-06 14:45:00,28.39,28.4,28.39,28.39,5793.0,27.6124,27.6221,27.6124,27.6124,5793.0
2023-09-06 14:50:00,28.4,28.42,28.4,28.41,10164.0,27.6221,27.6416,27.6221,27.6318,10164.0
2023-09-06 14:55:00,28.41,28.41,28.39,28.4,2066.0,27.6318,27.6318,27.6124,27.6221,2066.0
2023-09-06 15:00:00,28.39,28.41,28.39,28.41,27791.0,27.6124,27.6318,27.6124,27.6318,27791.0
2023-09-06 15:05:00,28.41,28.41,28.4,28.41,24039.0,27.6318,27.6318,27.6221,27.6318,24039.0
2023-09-06 15:10:00,28.41,28.42,28.41,28.41,13343.0,27.6318,27.6416,27.6318,27.6318,13343.0
2023-09-06 15:15:00,28.41,28.43,28.41,28.43,10511.0,27.6318,27.6513,27.6318,27.6513,10511.0
2023-09-06 15:20:00,28.43,28.45,28.42,28.42,83201.0,27.6513,27.6707,27.6416,27.6416,83201.0
2023-09-06 15:25:00,28.42,28.43,28.42,28.43,8471.0,27.6416,27.6513,27.6416,27.6513,8471.0
2023-09-06 15:30:00,28.43,28.43,28.41,28.41,10224.0,27.6513,27.6513,27.6318,27.6318,10224.0
2023-09-06 15:35:00,28.41,28.42,28.41,28.42,20024.0,27.6318,27.6416,27.6318,27.6416,20024.0
2023-09-06 15:40:00,28.42,28.43,28.41,28.41,35322.0,27.6416,27.6513,27.6318,27.6318,35322.0
2023-09-06 15:45:00,28.42,28.43,28.41,28.42,15813.0,27.6416,27.6513,27.6318,27.6416,15813.0
2023-09-06 15:50:00,28.43,28.43,28.41,28.43,28961.0,27.6513,27.6513,27.6318,27.6513,28961.0
2023-09-06 15:55:00,28.43,28.48,28.42,28.46,118653.0,27.6513,27.6999,27.6416,27.6805,118653.0
2023-09-07 09:30:00,28.41,28.46,28.25,28.25,171632.0,27.6318,27.6805,27.4762,27.4762,171632.0
2023-09-07 09:35:00,28.25,28.34,28.24,28.27,161678.0,27.4762,27.5638,27.4665,27.4957,161678.0
2023-09-07 09:40:00,28.27,28.4,28.27,28.34,43349.0,27.4957,27.6221,27.4957,27.5638,43349.0
2023-09-07 09:45:00,28.35,28.36,28.26,28.26,25906.0,27.5735,27.5832,27.486,27.486,25906.0
2023-09-07 09:50:00,28.26,28.31,28.25,28.28,16304.0,27.486,27.5346,27.4762,27.5054,16304.0
2023-09-07 09:55:00,28.27,28.32,28.24,28.31,49807.0,27.4957,27.5443,27.4665,27.5346,49807.0
2023-09-07 10:00:00,28.32,28.34,28.27,28.27,20400.0,27.5443,27.5638,27.4957,27.4957,20400.0
2023-09-07 10:05:00,28.27,28.27,28.24,28.25,31265.0,27.4957,27.4957,27.4665,27.4762,31265.0
2023-09-07 10:10:00,28.26,28.3,28.25,28.25,36840.0,27.486,27.5249,27.4762,27.4762,36840.0
2023-09-07 10:15:00,28.24,28.29,28.17,28.21,415371.0,27.4665,27.5151,27.3984,27.4373,415371.0
2023-09-07 10:20:00,28.22,28.23,28.18,28.2,12503.0,27.447,27.4568,27.4081,27.4276,12503.0
2023-09-07 10:25:00,28.21,28.24,28.2,28.2,20880.0,27.4373,27.4665,27.4276,27.4276,20880.0
2023-09-07 10:30:00,28.2,28.2,28.16,28.16,16395.0,27.4276,27.4276,27.3887,27.3887,16395.0
2023-09-07 10:35:00,28.16,28.27,28.16,28.27,52687.0,27.3887,27.4957,27.3887,27.4957,52687.0
2023-09-07 10:40:00,28.28,28.34,28.28,28.32,49025.0,27.5054,27.5638,27.5054,27.5443,49025.0
2023-09-07 10:45:00,28.32,28.34,28.28,28.28,71373.0,27.5443,27.5638,27.5054,27.5054,71373.0
2023-09-07 10:50:00,28.28,28.28,28.26,28.27,13659.0,27.5054,27.5054,27.486,27.4957,13659.0
2023-09-07 10:55:00,28.27,28.29,28.26,28.26,14347.0,27.4957,27.5151,27.486,27.486,14347.0
2023-09-07 11:00:00,28.27,28.3,28.25,28.28,8194.0,27.4957,27.5249,27.4762,27.5054,8194.0
2023-09-07 11:05:00,28.28,28.3,28.27,28.27,6178.0,27.5054,27.5249,27.4957,27.4957,6178.0
2023-09-07 11:10:00,28.26,28.28,28.26,28.27,4486.0,27.486,27.5054,27.486,27.4957,4486.0
2023-09-07 11:15:00,28.27,28.3,28.27,28.29,8273.0,27.4957,27.5249,27.4957,27.5151,8273.0
2023-09-07 11:20:00,28.29,28.34,28.29,28.34,10280.0,27.5151,27.5638,27.5151,27.5638,10280.0
2023-09-07 11:25:00,28.34,28.36,28.3,28.3,27121.0,27.5638,27.5832,27.5249,27.5249,27121.0
2023-09-07 11:30:00,28.31,28.35,28.3,28.34,14723.0,27.5346,27.5735,27.5249,27.5638,14723.0
2023-09-07 11:35:00,28.35,28.38,28.34,28.38,6470.0,27.5735,27.6027,27.5638,27.6027,6470.0
2023-09-07 11:40:00,28.38,28.38,28.35,28.36,8462.0,27.6027,27.6027,27.5735,27.5832,8462.0
2023-09-07 11:45:00,28.36,28.38,28.36,28.37,7745.0,27.5832,27.6027,27.5832,27.5929,7745.0
2023-09-07 11:50:00,28.36,28.39,28.36,28.38,16524.0,27.5832,27.6124,27.5832,27.6027,16524.0
2023-09-07 11:55:00,28.38,28.4,28.38,28.39,27342.0,27.6027,27.6221,27.6027,27.6124,27342.0
2023-09-07 12:00:00,28.39,28.39,28.36,28.38,10678.0,27.6124,27.6124,27.5832,27.6027,10678.0
2023-09-07 12:05:00,28.37,28.38,28.36,28.36,7015.0,27.5929,27.6027,27.5832,27.5832,7015.0
2023-09-07 12:10:00,28.35,28.37,28.35,28.35,14554.0,27.5735,27.5929,27.5735,27.5735,14554.0
2023-09-07 12:15:00,28.35,28.35,28.34,28.34,4881.0,27.5735,27.5735,27.5638,27.5638,4881.0
2023-09-07 12:20:00,28.34,28.34,28.34,28.34,4400.0,27.5638,27.5638,27.5638,27.5638,4400.0
2023-09-07 12:25:00,28.35,28.35,28.35,28.35,10505.0,27.5735,27.5735,27.5735,27.5735,10505.0
2023-09-07 12:30:00,28.34,28.34,28.32,28.32,11606.0,27.5638,27.5638,27.5443,27.5443,11606.0
2023-09-07 12:35:00,28.32,28.32,28.32,28.32,5307.0,27.5443,27.5443,27.5443,27.5443,5307.0
2023-09-07 12:40:00,28.32,28.32,28.29,28.29,10761.0,27.5443,27.5443,27.5151,27.5151,10761.0
2023-09-07 12:45:00,28.29,28.3,28.29,28.3,4692.0,27.5151,27.5249,27.5151,27.5249,4692.0
2023-09-07 12:50:00,28.3,28.3,28.29,28.29,4198.0,27.5249,27.5249,27.5151,27.5151,4198.0
2023-09-07 12:55:00,28.29,28.29,28.27,28.27,3682.0,27.5151,27.5151,27.4957,27.4957,3682.0
2023-09-07 13:00:00,28.27,28.29,28.26,28.26,14724.0,27.4957,27.5151,27.486,27.486,14724.0
2023-09-07 13:05:00,28.25,28.25,28.23,28.23,21795.0,27.4762,27.4762,27.4568,27.4568,21795.0
2023-09-07 13:10:00,28.23,28.23,28.23,28.23,5365.0,27.4568,27.4568,27.4568,27.4568,5365.0
2023-09-07 13:15:00,28.23,28.26,28.23,28.26,10067.0,27.4568,27.486,27.4568,27.486,10067.0
2023-09-07 13:20:00,28.27,28.29,28.27,28.28,1139.0,27.4957,27.5151,27.4957,27.5054,1139.0
2023-09-07 13:25:00,28.27,28.27,28.27,28.27,8169.0,27.4957,27.4957,27.4957,27.4957,8169.0
2023-09-07 13:30:00,28.28,28.3,28.28,28.28,5711.0,27.5054,27.5249,27.5054,27.5054,5711.0
2023-09-07 13:35:00,28.28,28.3,28.28,28.3,23262.0,27.5054,27.5249,27.5054,27.5249,23262.0
2023-09-07 13:40:00,28.29,28.3,28.28,28.3,7229.0,27.5151,27.5249,27.5054,27.5249,7229.0
2023-09-07 13:45:00,28.3,28.3,28.28,28.28,7819.0,27.5249,27.5249,27.5054,27.5054,7819.0
2023-09-07 13:50:00,28.29,28.29,28.29,28.29,15746.0,27.5151,27.5151,27.5151,27.5151,15746.0
2023-09-07 13:55:00,28.28,28.29,28.28,28.29,1600.0,27.5054,27.5151,27.5054,27.5151,1600.0
2023-09-07 14:00:00,28.28,28.28,28.26,28.26,2000.0,27.5054,27.5054,27.486,27.486,2000.0
2023-09-07 14:05:00,28.26,28.26,28.23,28.23,10856.0,27.486,27.486,27.4568,27.4568,10856.0
2023-09-07 14:10:00,28.24,28.26,28.24,28.26,16800.0,27.4665,27.486,27.4665,27.486,16800.0
2023-09-07 14:15:00,28.27,28.28,28.27,28.28,3170.0,27.4957,27.5054,27.4957,27.5054,3170.0
2023-09-07 14:20:00,28.28,28.28,28.28,28.28,0.0,27.5054,27.5054,27.5054,27.5054,0.0
2023-09-07 14:25:00,28.28,28.29,28.27,28.29,8800.0,27.5054,27.5151,27.4957,27.5151,8800.0
2023-09-07 14:30:00,28.28,28.3,28.28,28.3,4111.0,27.5054,27.5249,27.5054,27.5249,4111.0
2023-09-07 14:35:00,28.3,28.31,28.29,28.29,11563.0,27.5249,27.5346,27.5151,27.5151,11563.0
2023-09-07 14:40:00,28.28,28.3,28.28,28.3,2754.0,27.5054,27.5249,27.5054,27.5249,2754.0
2023-09-07 14:45:00,28.3,28.3,28.29,28.3,12718.0,27.5249,27.5249,27.5151,27.5249,12718.0
2023-09-07 14:50:00,28.29,28.31,28.29,28.31,24398.0,27.5151,27.5346,27.5151,27.5346,24398.0
2023-09-07 14:55:00,28.32,28.32,28.32,28.32,3621.0,27.5443,27.5443,27.5443,27.5443,3621.0
2023-09-07 15:00:00,28.32,28.34,28.32,28.32,20867.0,27.5443,27.5638,27.5443,27.5443,20867.0
2023-09-07 15:05:00,28.32,28.32,28.3,28.32,33759.0,27.5443,27.5443,27.5249,27.5443,33759.0
2023-09-07 15:10:00,28.32,28.33,28.32,28.32,8601.0,27.5443,27.554,27.5443,27.5443,8601.0
2023-09-07 15:15:00,28.32,28.34,28.32,28.34,7614.0,27.5443,27.5638,27.5443,27.5638,7614.0
2023-09-07 15:20:00,28.34,28.34,28.32,28.32,8913.0,27.5638,27.5638,27.5443,27.5443,8913.0
2023-09-07 15:25:00,28.32,28.34,28.32,28.34,29079.0,27.5443,27.5638,27.5443,27.5638,29079.0
2023-09-07 15:30:00,28.34,28.34,28.33,28.33,12910.0,27.5638,27.5638,27.554,27.554,12910.0
2023-09-07 15:35:00,28.32,28.32,28.3,28.3,23208.0,27.5443,27.5443,27.5249,27.5249,23208.0
2023-09-07 15:40:00,28.31,28.32,28.31,28.32,20303.0,27.5346,27.5443,27.5346,27.5443,20303.0
2023-09-07 15:45:00,28.32,28.32,28.3,28.3,15649.0,27.5443,27.5443,27.5249,27.5249,15649.0
2023-09-07 15:50:00,28.3,28.31,28.29,28.3,17468.0,27.5249,27.5346,27.5151,27.5249,17468.0
2023-09-07 15:55:00,28.3,28.32,28.28,28.29,87142.0,27.5249,27.5443,27.5054,27.5151,87142.0
2023-09-08 09:30:00,28.39,28.42,28.28,28.4,127250.0,27.6124,27.6416,27.5054,27.6221,127250.0
2023-09-08 09:35:00,28.41,28.45,28.39,28.43,70112.0,27.6318,27.6707,27.6124,27.6513,70112.0
2023-09-08 09:40:00,28.44,28.44,28.37,28.4,22275.0,27.661,27.661,27.5929,27.6221,22275.0
2023-09-08 09:45:00,28.4,28.45,28.4,28.45,25374.0,27.6221,27.6707,27.6221,27.6707,25374.0
2023-09-08 09:50:00,28.45,28.52,28.43,28.51,21719.0,27.6707,27.7388,27.6513,27.7291,21719.0
2023-09-08 09:55:00,28.51,28.64,28.48,28.64,58482.0,27.7291,27.8555,27.6999,27.8555,58482.0
2023-09-08 10:00:00,28.65,28.77,28.65,28.76,94254.0,27.8653,27.982,27.8653,27.9723,94254.0
2023-09-08 10:05:00,28.77,28.8,28.73,28.73,93296.0,27.982,28.0112,27.9431,27.9431,93296.0
2023-09-08 10:10:00,28.74,28.75,28.7,28.73,35469.0,27.9528,27.9625,27.9139,27.9431,35469.0
2023-09-08 10:15:00,28.71,28.73,28.66,28.68,21467.0,27.9236,27.9431,27.875,27.8944,21467.0
2023-09-08 10:20:00,28.67,28.69,28.63,28.69,23299.0,27.8847,27.9042,27.8458,27.9042,23299.0
2023-09-08 10:25:00,28.68,28.73,28.68,28.71,30687.0,27.8944,27.9431,27.8944,27.9236,30687.0
2023-09-08 10:30:00,28.71,28.72,28.66,28.68,32924.0,27.9236,27.9334,27.875,27.8944,32924.0
2023-09-08 10:35:00,28.69,28.7,28.68,28.68,26199.0,27.9042,27.9139,27.8944,27.8944,26199.0
2023-09-08 10:40:00,28.67,28.67,28.64,28.67,16942.0,27.8847,27.8847,27.8555,27.8847,16942.0
2023-09-08 10:45:00,28.67,28.68,28.64,28.64,9274.0,27.8847,27.8944,27.8555,27.8555,9274.0
2023-09-08 10:50:00,28.64,28.64,28.61,28.63,38194.0,27.8555,27.8555,27.8264,27.8458,38194.0
2023-09-08 10:55:00,28.63,28.64,28.59,28.59,20359.0,27.8458,27.8555,27.8069,27.8069,20359.0
2023-09-08 11:00:00,28.59,28.64,28.57,28.64,21638.0,27.8069,27.8555,27.7875,27.8555,21638.0
2023-09-08 11:05:00,28.64,28.64,28.59,28.59,17897.0,27.8555,27.8555,27.8069,27.8069,17897.0
2023-09-08 11:10:00,28.58,28.61,28.57,28.59,7044.0,27.7972,27.8264,27.7875,27.8069,7044.0
2023-09-08 11:15:00,28.59,28.61,28.59,28.61,16287.0,27.8069,27.8264,27.8069,27.8264,16287.0
2023-09-08 11:20:00,28.61,28.62,28.58,28.58,14865.0,27.8264,27.8361,27.7972,27.7972,14865.0
2023-09-08 11:25:00,28.58,28.59,28.57,28.59,14334.0,27.7972,27.8069,27.7875,27.8069,14334.0
2023-09-08 11:30:00,28.6,28.6,28.57,28.57,10767.0,27.8166,27.8166,27.7875,27.7875,10767.0
2023-09-08 11:35:00,28.58,28.61,28.57,28.61,18256.0,27.7972,27.8264,27.7875,27.8264,18256.0
2023-09-08 11:40:00,28.6,28.6,28.57,28.57,16505.0,27.8166,27.8166,27.7875,27.7875,16505.0
2023-09-08 11:45:00,28.57,28.57,28.55,28.55,36902.0,27.7875,27.7875,27.768,27.768,36902.0
2023-09-08 11:50:00,28.56,28.56,28.5,28.5,38185.0,27.7777,27.7777,27.7194,27.7194,38185.0
2023-09-08 11:55:00,28.5,28.5,28.46,28.48,76722.0,27.7194,27.7194,27.6805,27.6999,76722.0
2023-09-08 12:00:00,28.48,28.48,28.43,28.44,25122.0,27.6999,27.6999,27.6513,27.661,25122.0
2023-09-08 12:05:00,28.44,28.45,28.44,28.45,7161.0,27.661,27.6707,27.661,27.6707,7161.0
2023-09-08 12:10:00,28.45,28.45,28.43,28.44,5812.0,27.6707,27.6707,27.6513,27.661,5812.0
2023-09-08 12:15:00,28.45,28.46,28.45,28.45,4653.0,27.6707,27.6805,27.6707,27.6707,4653.0
2023-09-08 12:20:00,28.46,28.46,28.44,28.44,3743.0,27.6805,27.6805,27.661,27.661,3743.0
2023-09-08 12:25:00,28.43,28.43,28.39,28.39,8527.0,27.6513,27.6513,27.6124,27.6124,8527.0
2023-09-08 12:30:00,28.38,28.38,28.34,28.35,14600.0,27.6027,27.6027,27.5638,27.5735,14600.0
2023-09-08 12:35:00,28.35,28.36,28.34,28.35,9156.0,27.5735,27.5832,27.5638,27.5735,9156.0
2023-09-08 12:40:00,28.35,28.38,28.35,28.37,17426.0,27.5735,27.6027,27.5735,27.5929,17426.0
2023-09-08 12:45:00,28.37,28.39,28.37,28.39,8251.0,27.5929,27.6124,27.5929,27.6124,8251.0
2023-09-08 12:50:00,28.39,28.39,28.39,28.39,3862.0,27.6124,27.6124,27.6124,27.6124,3862.0
2023-09-08 12:55:00,28.39,28.4,28.39,28.39,16484.0,27.6124,27.6221,27.6124,27.6124,16484.0
2023-09-08 13:00:00,28.39,28.39,28.37,28.37,6883.0,27.6124,27.6124,27.5929,27.5929,6883.0
2023-09-08 13:05:00,28.37,28.39,28.37,28.39,8741.0,27.5929,27.6124,27.5929,27.6124,8741.0
2023-09-08 13:10:00,28.39,28.4,28.38,28.4,3916.0,27.6124,27.6221,27.6027,27.6221,3916.0
2023-09-08 13:15:00,28.4,28.41,28.39,28.41,5714.0,27.6221,27.6318,27.6124,27.6318,5714.0
2023-09-08 13:20:00,28.41,28.41,28.41,28.41,11754.0,27.6318,27.6318,27.6318,27.6318,11754.0
2023-09-08 13:25:00,28.42,28.42,28.39,28.4,8910.0,27.6416,27.6416,27.6124,27.6221,8910.0
2023-09-08 13:30:00,28.41,28.41,28.39,28.4,5807.0,27.6318,27.6318,27.6124,27.6221,5807.0
2023-09-08 13:35:00,28.4,28.41,28.39,28.41,4330.0,27.6221,27.6318,27.6124,27.6318,4330.0
2023-09-08 13:40:00,28.4,28.4,28.39,28.4,9649.0,27.6221,27.6221,27.6124,27.6221,9649.0
2023-09-08 13:45:00,28.39,28.41,28.38,28.41,9323.0,27.6124,27.6318,27.6027,27.6318,9323.0
2023-09-08 13:50:00,28.4,28.4,28.39,28.4,12679.0,27.6221,27.6221,27.6124,27.6221,12679.0
2023-09-08 13:55:00,28.4,28.41,28.4,28.41,13221.0,27.6221,27.6318,27.6221,27.6318,13221.0
2023-09-08 14:00:00,28.42,28.43,28.41,28.41,16043.0,27.6416,27.6513,27.6318,27.6318,16043.0
2023-09-08 14:05:00,28.41,28.41,28.39,28.4,15878.0,27.6318,27.6318,27.6124,27.6221,15878.0
2023-09-08 14:10:00,28.4,28.4,28.37,28.38,15415.0,27.6221,27.6221,27.5929,27.6027,15415.0
2023-09-08 14:15:00,28.39,28.4,28.39,28.39,2653.0,27.6124,27.6221,27.6124,27.6124,2653.0
2023-09-08 14:20:00,28.39,28.4,28.39,28.4,4477.0,27.6124,27.6221,27.6124,27.6221,4477.0
2023-09-08 14:25:00,28.41,28.41,28.4,28.4,5451.0,27.6318,27.6318,27.6221,27.6221,5451.0
2023-09-08 14:30:00,28.39,28.39,28.38,28.38,6877.0,27.6124,27.6124,27.6027,27.6027,6877.0
2023-09-08 14:35:00,28.39,28.39,28.39,28.39,1632.0,27.6124,27.6124,27.6124,27.6124,1632.0
2023-09-08 14:40:00,28.39,28.41,28.38,28.39,5240.0,27.6124,27.6318,27.6027,27.6124,5240.0
2023-09-08 14:45:00,28.38,28.38,28.37,28.37,10248.0,27.6027,27.6027,27.5929,27.5929,10248.0
2023-09-08 14:50:00,28.37,28.39,28.37,28.39,13166.0,27.5929,27.6124,27.5929,27.6124,13166.0
2023-09-08 14:55:00,28.39,28.39,28.38,28.38,12523.0,27.6124,27.6124,27.6027,27.6027,12523.0
2023-09-08 15:00:00,28.38,28.38,28.35,28.36,14783.0,27.6027,27.6027,27.5735,27.5832,14783.0
2023-09-08 15:05:00,28.35,28.36,28.33,28.35,49152.0,27.5735,27.5832,27.554,27.5735,49152.0
2023-09-08 15:10:00,28.34,28.36,28.34,28.36,11671.0,27.5638,27.5832,27.5638,27.5832,11671.0
2023-09-08 15:15:00,28.36,28.37,28.36,28.36,16728.0,27.5832,27.5929,27.5832,27.5832,16728.0
2023-09-08 15:20:00,28.36,28.36,28.34,28.34,6298.0,27.5832,27.5832,27.5638,27.5638,6298.0
2023-09-08 15:25:00,28.35,28.35,28.33,28.34,11096.0,27.5735,27.5735,27.554,27.5638,11096.0
2023-09-08 15:30:00,28.35,28.37,28.35,28.36,8666.0,27.5735,27.5929,27.5735,27.5832,8666.0
2023-09-08 15:35:00,28.36,28.36,28.33,28.36,36633.0,27.5832,27.5832,27.554,27.5832,36633.0
2023-09-08 15:40:00,28.36,28.37,28.36,28.36,34747.0,27.5832,27.5929,27.5832,27.5832,34747.0
2023-09-08 15:45:00,28.36,28.36,28.34,28.36,21029.0,27.5832,27.5832,27.5638,27.5832,21029.0
2023-09-08 15:50:00,28.36,28.36,28.33,28.33,26471.0,27.5832,27.5832,27.554,27.554,26471.0
2023-09-08 15:55:00,28.33,28.41,28.33,28.34,665730.0,27.554,27.6318,27.554,27.5638,665730.0
2023-09-11 09:30:00,28.76,28.87,28.73,28.84,232657.0,27.9723,28.0792,27.9431,28.0501,232657.0
2023-09-11 09:35:00,28.84,28.9,28.83,28.88,130316.0,28.0501,28.1084,28.0403,28.089,130316.0
2023-09-11 09:40:00,28.88,28.95,28.85,28.87,74737.0,28.089,28.1571,28.0598,28.0792,74737.0
2023-09-11 09:45:00,28.88,28.88,28.76,28.79,33176.0,28.089,28.089,27.9723,28.0014,33176.0
2023-09-11 09:50:00,28.79,28.82,28.77,28.82,30865.0,28.0014,28.0306,27.982,28.0306,30865.0
2023-09-11 09:55:00,28.81,28.82,28.71,28.75,33847.0,28.0209,28.0306,27.9236,27.9625,33847.0
2023-09-11 10:00:00,28.73,28.77,28.7,28.7,23499.0,27.9431,27.982,27.9139,27.9139,23499.0
2023-09-11 10:05:00,28.69,28.73,28.69,28.73,11515.0,27.9042,27.9431,27.9042,27.9431,11515.0
2023-09-11 10:10:00,28.73,28.73,28.69,28.73,15487.0,27.9431,27.9431,27.9042,27.9431,15487.0
2023-09-11 10:15:00,28.74,28.8,28.74,28.78,16670.0,27.9528,28.0112,27.9528,27.9917,16670.0
2023-09-11 10:20:00,28.78,28.81,28.76,28.8,25115.0,27.9917,28.0209,27.9723,28.0112,25115.0
2023-09-11 10:25:00,28.8,28.83,28.78,28.78,22064.0,28.0112,28.0403,27.9917,27.9917,22064.0
2023-09-11 10:30:00,28.77,28.77,28.65,28.65,41422.0,27.982,27.982,27.8653,27.8653,41422.0
2023-09-11 10:35:00,28.65,28.68,28.64,28.68,18774.0,27.8653,27.8944,27.8555,27.8944,18774.0
2023-09-11 10:40:00,28.68,28.71,28.68,28.71,4187.0,27.8944,27.9236,27.8944,27.9236,4187.0
2023-09-11 10:45:00,28.71,28.73,28.7,28.72,13771.0,27.9236,27.9431,27.9139,27.9334,13771.0
2023-09-11 10:50:00,28.71,28.72,28.71,28.72,6939.0,27.9236,27.9334,27.9236,27.9334,6939.0
2023-09-11 10:55:00,28.72,28.72,28.64,28.66,147609.0,27.9334,27.9334,27.8555,27.875,147609.0
2023-09-11 11:00:00,28.66,28.66,28.63,28.64,13721.0,27.875,27.875,27.8458,27.8555,13721.0
2023-09-11 11:05:00,28.64,28.66,28.63,28.66,11096.0,27.8555,27.875,27.8458,27.875,11096.0
2023-09-11 11:10:00,28.64,28.66,28.61,28.62,55257.0,27.8555,27.875,27.8264,27.8361,55257.0
2023-09-11 11:15:00,28.61,28.67,28.61,28.67,12447.0,27.8264,27.8847,27.8264,27.8847,12447.0
2023-09-11 11:20:00,28.67,28.69,28.67,28.68,18050.0,27.8847,27.9042,27.8847,27.8944,18050.0
2023-09-11 11:25:00,28.69,28.69,28.68,28.69,4634.0,27.9042,27.9042,27.8944,27.9042,4634.0
2023-09-11 11:30:00,28.68,28.69,28.66,28.66,12056.0,27.8944,27.9042,27.875,27.875,12056.0
2023-09-11 11:35:00,28.66,28.71,28.66,28.71,12698.0,27.875,27.9236,27.875,27.9236,12698.0
2023-09-11 11:40:00,28.71,28.71,28.68,28.7,8498.0,27.9236,27.9236,27.8944,27.9139,8498.0
2023-09-11 11:45:00,28.7,28.71,28.7,28.71,6331.0,27.9139,27.9236,27.9139,27.9236,6331.0
2023-09-11 11:50:00,28.71,28.71,28.68,28.69,11388.0,27.9236,27.9236,27.8944,27.9042,11388.0
2023-09-11 11:55:00,28.7,28.71,28.7,28.7,8109.0,27.9139,27.9236,27.9139,27.9139,8109.0
2023-09-11 12:00:00,28.71,28.75,28.71,28.74,9705.0,27.9236,27.9625,27.9236,27.9528,9705.0
2023-09-11 12:05:00,28.75,28.8,28.73,28.79,19656.0,27.9625,28.0112,27.9431,28.0014,19656.0
2023-09-11 12:10:00,28.79,28.81,28.79,28.8,7780.0,28.0014,28.0209,28.0014,28.0112,7780.0
2023-09-11 12:15:00,28.81,28.82,28.8,28.8,12349.0,28.0209,28.0306,28.0112,28.0112,12349.0
2023-09-11 12:20:00,28.8,28.83,28.8,28.82,9485.0,28.0112,28.0403,28.0112,28.0306,9485.0
2023-09-11 12:25:00,28.83,28.85,28.82,28.84,22380.0,28.0403,28.0598,28.0306,28.0501,22380.0
2023-09-11 12:30:00,28.84,28.84,28.8,28.81,21034.0,28.0501,28.0501,28.0112,28.0209,21034.0
2023-09-11 12:35:00,28.81,28.82,28.81,28.81,8470.0,28.0209,28.0306,28.0209,28.0209,8470.0
2023-09-11 12:40:00,28.81,28.82,28.8,28.8,20324.0,28.0209,28.0306,28.0112,28.0112,20324.0
2023-09-11 12:45:00,28.79,28.8,28.78,28.78,24213.0,28.0014,28.0112,27.9917,27.9917,24213.0
2023-09-11 12:50:00,28.79,28.79,28.77,28.78,27321.0,28.0014,28.0014,27.982,27.9917,27321.0
2023-09-11 12:55:00,28.79,28.81,28.79,28.8,6825.0,28.0014,28.0209,28.0014,28.0112,6825.0
2023-09-11 13:00:00,28.8,28.8,28.77,28.8,38745.0,28.0112,28.0112,27.982,28.0112,38745.0
2023-09-11 13:05:00,28.8,28.8,28.77,28.77,41566.0,28.0112,28.0112,27.982,27.982,41566.0
2023-09-11 13:10:00,28.77,28.78,28.77,28.77,13153.0,27.982,27.9917,27.982,27.982,13153.0
2023-09-11 13:15:00,28.77,28.77,28.76,28.77,22115.0,27.982,27.982,27.9723,27.982,22115.0
2023-09-11 13:20:00,28.78,28.78,28.77,28.77,20417.0,27.9917,27.9917,27.982,27.982,20417.0
2023-09-11 13:25:00,28.77,28.78,28.75,28.78,16847.0,27.982,27.9917,27.9625,27.9917,16847.0
2023-09-11 13:30:00,28.77,28.77,28.76,28.76,10003.0,27.982,27.982,27.9723,27.9723,10003.0
2023-09-11 13:35:00,28.77,28.78,28.77,28.77,30437.0,27.982,27.9917,27.982,27.982,30437.0
2023-09-11 13:40:00,28.77,28.77,28.75,28.75,3300.0,27.982,27.982,27.9625,27.9625,3300.0
2023-09-11 13:45:00,28.76,28.76,28.73,28.75,40628.0,27.9723,27.9723,27.9431,27.9625,40628.0
2023-09-11 13:50:00,28.75,28.75,28.69,28.69,49341.0,27.9625,27.9625,27.9042,27.9042,49341.0
2023-09-11 13:55:00,28.68,28.7,28.68,28.7,7418.0,27.8944,27.9139,27.8944,27.9139,7418.0
2023-09-11 14:00:00,28.7,28.71,28.68,28.71,16439.0,27.9139,27.9236,27.8944,27.9236,16439.0
2023-09-11 14:05:00,28.71,28.71,28.7,28.7,3816.0,27.9236,27.9236,27.9139,27.9139,3816.0
2023-09-11 14:10:00,28.7,28.72,28.7,28.71,7360.0,27.9139,27.9334,27.9139,27.9236,7360.0
2023-09-11 14:15:00,28.7,28.7,28.68,28.68,25854.0,27.9139,27.9139,27.8944,27.8944,25854.0
2023-09-11 14:20:00,28.69,28.69,28.68,28.68,7719.0,27.9042,27.9042,27.8944,27.8944,7719.0
2023-09-11 14:25:00,28.68,28.7,28.68,28.69,30329.0,27.8944,27.9139,27.8944,27.9042,30329.0
2023-09-11 14:30:00,28.7,28.7,28.7,28.7,5428.0,27.9139,27.9139,27.9139,27.9139,5428.0
2023-09-11 14:35:00,28.69,28.7,28.69,28.69,13038.0,27.9042,27.9139,27.9042,27.9042,13038.0
2023-09-11 14:40:00,28.7,28.7,28.66,28.66,8716.0,27.9139,27.9139,27.875,27.875,8716.0
2023-09-11 14:45:00,28.66,28.67,28.66,28.67,800.0,27.875,27.8847,27.875,27.8847,800.0
2023-09-11 14:50:00,28.67,28.68,28.66,28.66,20137.0,27.8847,27.8944,27.875,27.875,20137.0
2023-09-11 14:55:00,28.66,28.66,28.62,28.63,55572.0,27.875,27.875,27.8361,27.8458,55572.0
2023-09-11 15:00:00,28.62,28.64,28.61,28.64,42383.0,27.8361,27.8555,27.8264,27.8555,42383.0
2023-09-11 15:05:00,28.64,28.65,28.63,28.63,21020.0,27.8555,27.8653,27.8458,27.8458,21020.0
2023-09-11 15:10:00,28.63,28.63,28.61,28.63,20869.0,27.8458,27.8458,27.8264,27.8458,20869.0
2023-09-11 15:15:00,28.64,28.64,28.63,28.64,2781.0,27.8555,27.8555,27.8458,27.8555,2781.0
2023-09-11 15:20:00,28.64,28.66,28.64,28.66,44186.0,27.8555,27.875,27.8555,27.875,44186.0
2023-09-11 15:25:00,28.66,28.67,28.66,28.67,25757.0,27.875,27.8847,27.875,27.8847,25757.0
2023-09-11 15:30:00,28.68,28.71,28.68,28.71,12473.0,27.8944,27.9236,27.8944,27.9236,12473.0
2023-09-11 15:35:00,28.71,28.71,28.7,28.7,59107.0,27.9236,27.9236,27.9139,27.9139,59107.0
2023-09-11 15:40:00,28.7,28.7,28.68,28.68,36820.0,27.9139,27.9139,27.8944,27.8944,36820.0
2023-09-11 15:45:00,28.68,28.72,28.68,28.71,63463.0,27.8944,27.9334,27.8944,27.9236,63463.0
2023-09-11 15:50:00,28.71,28.72,28.7,28.72,53176.0,27.9236,27.9334,27.9139,27.9334,53176.0
2023-09-11 15:55:00,28.71,28.77,28.71,28.76,78651.0,27.9236,27.982,27.9236,27.9723,78651.0
2023-09-12 09:30:00,28.4,28.71,28.39,28.71,368511.0,27.6221,27.9236,27.6124,27.9236,368511.0
2023-09-12 09:35:00,28.72,28.87,28.71,28.84,128278.0,27.9334,28.0792,27.9236,28.0501,128278.0
2023-09-12 09:40:00,28.84,28.95,28.84,28.92,214401.0,28.0501,28.1571,28.0501,28.1279,214401.0
2023-09-12 09:45:00,28.93,28.93,28.82,28.82,38468.0,28.1376,28.1376,28.0306,28.0306,38468.0
2023-09-12 09:50:00,28.83,28.89,28.79,28.79,52896.0,28.0403,28.0987,28.0014,28.0014,52896.0
2023-09-12 09:55:00,28.79,28.84,28.76,28.78,30337.0,28.0014,28.0501,27.9723,27.9917,30337.0
2023-09-12 10:00:00,28.8,28.8,28.76,28.79,20882.0,28.0112,28.0112,27.9723,28.0014,20882.0
2023-09-12 10:05:00,28.8,28.82,28.78,28.78,19903.0,28.0112,28.0306,27.9917,27.9917,19903.0
2023-09-12 10:10:00,28.79,28.82,28.79,28.82,20381.0,28.0014,28.0306,28.0014,28.0306,20381.0
2023-09-12 10:15:00,28.81,28.81,28.76,28.76,17175.0,28.0209,28.0209,27.9723,27.9723,17175.0
2023-09-12 10:20:00,28.75,28.79,28.73,28.78,13193.0,27.9625,28.0014,27.9431,27.9917,13193.0
2023-09-12 10:25:00,28.77,28.84,28.73,28.84,36705.0,27.982,28.0501,27.9431,28.0501,36705.0
2023-09-12 10:30:00,28.84,28.92,28.82,28.92,48540.0,28.0501,28.1279,28.0306,28.1279,48540.0
2023-09-12 10:35:00,28.92,28.94,28.89,28.91,17970.0,28.1279,28.1473,28.0987,28.1181,17970.0
2023-09-12 10:40:00,28.89,28.91,28.88,28.91,17084.0,28.0987,28.1181,28.089,28.1181,17084.0
2023-09-12 10:45:00,28.91,28.92,28.89,28.89,20738.0,28.1181,28.1279,28.0987,28.0987,20738.0
2023-09-12 10:50:00,28.89,28.91,28.86,28.88,21211.0,28.0987,28.1181,28.0695,28.089,21211.0
2023-09-12 10:55:00,28.89,28.92,28.89,28.91,20290.0,28.0987,28.1279,28.0987,28.1181,20290.0
2023-09-12 11:00:00,28.91,28.95,28.91,28.95,14123.0,28.1181,28.1571,28.1181,28.1571,14123.0
2023-09-12 11:05:00,28.95,28.98,28.95,28.96,31169.0,28.1571,28.1862,28.1571,28.1668,31169.0
2023-09-12 11:10:00,28.97,28.98,28.96,28.97,14884.0,28.1765,28.1862,28.1668,28.1765,14884.0
2023-09-12 11:15:00,28.96,28.98,28.96,28.97,11390.0,28.1668,28.1862,28.1668,28.1765,11390.0
2023-09-12 11:20:00,28.98,28.98,28.96,28.96,13159.0,28.1862,28.1862,28.1668,28.1668,13159.0
2023-09-12 11:25:00,28.96,28.97,28.95,28.95,14024.0,28.1668,28.1765,28.1571,28.1571,14024.0
2023-09-12 11:30:00,28.95,28.98,28.93,28.95,23248.0,28.1571,28.1862,28.1376,28.1571,23248.0
2023-09-12 11:35:00,28.95,28.96,28.94,28.95,9578.0,28.1571,28.1668,28.1473,28.1571,9578.0
2023-09-12 11:40:00,28.95,28.95,28.93,28.93,2000.0,28.1571,28.1571,28.1376,28.1376,2000.0
2023-09-12 11:45:00,28.94,28.98,28.94,28.97,11327.0,28.1473,28.1862,28.1473,28.1765,11327.0
2023-09-12 11:50:00,28.97,28.98,28.97,28.97,9397.0,28.1765,28.1862,28.1765,28.1765,9397.0
2023-09-12 11:55:00,28.97,28.99,28.97,28.98,2397.0,28.1765,28.196,28.1765,28.1862,2397.0
2023-09-12 12:00:00,28.98,29.0,28.98,29.0,4340.0,28.1862,28.2057,28.1862,28.2057,4340.0
2023-09-12 12:05:00,29.0,29.02,29.0,29.01,12886.0,28.2057,28.2251,28.2057,28.2154,12886.0
2023-09-12 12:10:00,29.01,29.04,29.01,29.03,14413.0,28.2154,28.2446,28.2154,28.2349,14413.0
2023-09-12 12:15:00,29.03,29.04,29.01,29.02,14170.0,28.2349,28.2446,28.2154,28.2251,14170.0
2023-09-12 12:20:00,29.02,29.02,28.98,28.99,12817.0,28.2251,28.2251,28.1862,28.196,12817.0
2023-09-12 12:25:00,28.99,28.99,28.98,28.98,6142.0,28.196,28.196,28.1862,28.1862,6142.0
2023-09-12 12:30:00,28.98,29.0,28.96,28.96,11621.0,28.1862,28.2057,28.1668,28.1668,11621.0
2023-09-12 12:35:00,28.96,28.97,28.93,28.93,5777.0,28.1668,28.1765,28.1376,28.1376,5777.0
2023-09-12 12:40:00,28.93,28.94,28.93,28.94,9630.0,28.1376,28.1473,28.1376,28.1473,9630.0
2023-09-12 12:45:00,28.95,28.96,28.93,28.93,7446.0,28.1571,28.1668,28.1376,28.1376,7446.0
2023-09-12 12:50:00,28.93,28.93,28.89,28.89,15865.0,28.1376,28.1376,28.0987,28.0987,15865.0
2023-09-12 12:55:00,28.88,28.89,28.87,28.87,12562.0,28.089,28.0987,28.0792,28.0792,12562.0
2023-09-12 13:00:00,28.88,28.9,28.88,28.9,54505.0,28.089,28.1084,28.089,28.1084,54505.0
2023-09-12 13:05:00,28.9,28.9,28.86,28.86,30177.0,28.1084,28.1084,28.0695,28.0695,30177.0
2023-09-12 13:10:00,28.86,28.86,28.84,28.85,8943.0,28.0695,28.0695,28.0501,28.0598,8943.0
2023-09-12 13:15:00,28.86,28.86,28.84,28.84,3226.0,28.0695,28.0695,28.0501,28.0501,3226.0
2023-09-12 13:20:00,28.84,28.86,28.84,28.86,13117.0,28.0501,28.0695,28.0501,28.0695,13117.0
2023-09-12 13:25:00,28.86,28.86,28.83,28.83,14409.0,28.0695,28.0695,28.0403,28.0403,14409.0
2023-09-12 13:30:00,28.82,28.83,28.82,28.83,15547.0,28.0306,28.0403,28.0306,28.0403,15547.0
2023-09-12 13:35:00,28.84,28.84,28.82,28.82,9313.0,28.0501,28.0501,28.0306,28.0306,9313.0
2023-09-12 13:40:00,28.82,28.82,28.79,28.79,9686.0,28.0306,28.0306,28.0014,28.0014,9686.0
2023-09-12 13:45:00,28.79,28.82,28.79,28.82,22706.0,28.0014,28.0306,28.0014,28.0306,22706.0
2023-09-12 13:50:00,28.82,28.82,28.81,28.81,23885.0,28.0306,28.0306,28.0209,28.0209,23885.0
2023-09-12 13:55:00,28.81,28.82,28.81,28.81,5076.0,28.0209,28.0306,28.0209,28.0209,5076.0
2023-09-12 14:00:00,28.8,28.82,28.8,28.82,4344.0,28.0112,28.0306,28.0112,28.0306,4344.0
2023-09-12 14:05:00,28.82,28.82,28.81,28.82,34025.0,28.0306,28.0306,28.0209,28.0306,34025.0
2023-09-12 14:10:00,28.83,28.83,28.82,28.82,1858.0,28.0403,28.0403,28.0306,28.0306,1858.0
2023-09-12 14:15:00,28.82,28.83,28.82,28.82,10171.0,28.0306,28.0403,28.0306,28.0306,10171.0
2023-09-12 14:20:00,28.83,28.84,28.82,28.83,8436.0,28.0403,28.0501,28.0306,28.0403,8436.0
2023-09-12 14:25:00,28.83,28.85,28.82,28.84,38423.0,28.0403,28.0598,28.0306,28.0501,38423.0
2023-09-12 14:30:00,28.85,28.86,28.84,28.84,11350.0,28.0598,28.0695,28.0501,28.0501,11350.0
2023-09-12 14:35:00,28.84,28.86,28.84,28.84,7022.0,28.0501,28.0695,28.0501,28.0501,7022.0
2023-09-12 14:40:00,28.85,28.86,28.85,28.86,8033.0,28.0598,28.0695,28.0598,28.0695,8033.0
2023-09-12 14:45:00,28.86,28.86,28.84,28.85,18087.0,28.0695,28.0695,28.0501,28.0598,18087.0
2023-09-12 14:50:00,28.85,28.86,28.85,28.86,5044.0,28.0598,28.0695,28.0598,28.0695,5044.0
2023-09-12 14:55:00,28.86,28.87,28.86,28.86,16014.0,28.0695,28.0792,28.0695,28.0695,16014.0
2023-09-12 15:00:00,28.86,28.88,28.86,28.86,12029.0,28.0695,28.089,28.0695,28.0695,12029.0
2023-09-12 15:05:00,28.86,28.88,28.86,28.88,12468.0,28.0695,28.089,28.0695,28.089,12468.0
2023-09-12 15:10:00,28.88,28.88,28.86,28.86,4056.0,28.089,28.089,28.0695,28.0695,4056.0
2023-09-12 15:15:00,28.86,28.86,28.85,28.86,10328.0,28.0695,28.0695,28.0598,28.0695,10328.0
2023-09-12 15:20:00,28.86,28.86,28.84,28.84,11807.0,28.0695,28.0695,28.0501,28.0501,11807.0
2023-09-12 15:25:00,28.83,28.83,28.82,28.82,39403.0,28.0403,28.0403,28.0306,28.0306,39403.0
2023-09-12 15:30:00,28.82,28.85,28.82,28.83,21976.0,28.0306,28.0598,28.0306,28.0403,21976.0
2023-09-12 15:35:00,28.82,28.82,28.8,28.8,21946.0,28.0306,28.0306,28.0112,28.0112,21946.0
2023-09-12 15:40:00,28.8,28.82,28.8,28.81,30557.0,28.0112,28.0306,28.0112,28.0209,30557.0
2023-09-12 15:45:00,28.81,28.82,28.79,28.79,43347.0,28.0209,28.0306,28.0014,28.0014,43347.0
2023-09-12 15:50:00,28.79,28.82,28.79,28.8,23151.0,28.0014,28.0306,28.0014,28.0112,23151.0
2023-09-12 15:55:00,28.8,28.8,28.79,28.79,75646.0,28.0112,28.0112,28.0014,28.0014,75646.0
2023-09-13 09:30:00,28.76,28.89,28.76,28.88,114203.0,27.9723,28.0987,27.9723,28.089,114203.0
2023-09-13 09:35:00,28.89,28.97,28.89,28.97,55338.0,28.0987,28.1765,28.0987,28.1765,55338.0
2023-09-13 09:40:00,28.97,28.98,28.82,28.88,69037.0,28.1765,28.1862,28.0306,28.089,69037.0
2023-09-13 09:45:00,28.88,28.89,28.84,28.89,41565.0,28.089,28.0987,28.0501,28.0987,41565.0
2023-09-13 09:50:00,28.89,28.91,28.81,28.82,25151.0,28.0987,28.1181,28.0209,28.0306,25151.0
2023-09-13 09:55:00,28.82,28.87,28.77,28.86,30820.0,28.0306,28.0792,27.982,28.0695,30820.0
2023-09-13 10:00:00,28.85,28.86,28.82,28.82,15534.0,28.0598,28.0695,28.0306,28.0306,15534.0
2023-09-13 10:05:00,28.81,28.81,28.73,28.77,24729.0,28.0209,28.0209,27.9431,27.982,24729.0
2023-09-13 10:10:00,28.76,28.78,28.71,28.73,19879.0,27.9723,27.9917,27.9236,27.9431,19879.0
2023-09-13 10:15:00,28.73,28.76,28.7,28.72,24300.0,27.9431,27.9723,27.9139,27.9334,24300.0
2023-09-13 10:20:00,28.72,28.75,28.68,28.71,48917.0,27.9334,27.9625,27.8944,27.9236,48917.0
2023-09-13 10:25:00,28.72,28.77,28.72,28.76,13422.0,27.9334,27.982,27.9334,27.9723,13422.0
2023-09-13 10:30:00,28.75,28.75,28.7,28.71,30756.0,27.9625,27.9625,27.9139,27.9236,30756.0
2023-09-13 10:35:00,28.71,28.79,28.7,28.79,70027.0,27.9236,28.0014,27.9139,28.0014,70027.0
2023-09-13 10:40:00,28.8,28.84,28.79,28.82,47661.0,28.0112,28.0501,28.0014,28.0306,47661.0
2023-09-13 10:45:00,28.81,28.81,28.77,28.78,43500.0,28.0209,28.0209,27.982,27.9917,43500.0
2023-09-13 10:50:00,28.77,28.8,28.76,28.77,38377.0,27.982,28.0112,27.9723,27.982,38377.0
2023-09-13 10:55:00,28.77,28.78,28.76,28.77,31916.0,27.982,27.9917,27.9723,27.982,31916.0
2023-09-13 11:00:00,28.77,28.78,28.75,28.78,18355.0,27.982,27.9917,27.9625,27.9917,18355.0
2023-09-13 11:05:00,28.79,28.79,28.75,28.75,14222.0,28.0014,28.0014,27.9625,27.9625,14222.0
2023-09-13 11:10:00,28.75,28.75,28.72,28.74,76875.0,27.9625,27.9625,27.9334,27.9528,76875.0
2023-09-13 11:15:00,28.74,28.76,28.73,28.76,18568.0,27.9528,27.9723,27.9431,27.9723,18568.0
2023-09-13 11:20:00,28.75,28.77,28.73,28.77,10058.0,27.9625,27.982,27.9431,27.982,10058.0
2023-09-13 11:25:00,28.77,28.79,28.77,28.77,9470.0,27.982,28.0014,27.982,27.982,9470.0
2023-09-13 11:30:00,28.77,28.77,28.7,28.7,11546.0,27.982,27.982,27.9139,27.9139,11546.0
2023-09-13 11:35:00,28.71,28.73,28.71,28.72,11502.0,27.9236,27.9431,27.9236,27.9334,11502.0
2023-09-13 11:40:00,28.72,28.72,28.7,28.71,7964.0,27.9334,27.9334,27.9139,27.9236,7964.0
2023-09-13 11:45:00,28.71,28.73,28.71,28.72,13910.0,27.9236,27.9431,27.9236,27.9334,13910.0
2023-09-13 11:50:00,28.73,28.73,28.66,28.67,13221.0,27.9431,27.9431,27.875,27.8847,13221.0
2023-09-13 11:55:00,28.67,28.7,28.67,28.7,6229.0,27.8847,27.9139,27.8847,27.9139,6229.0
2023-09-13 12:00:00,28.69,28.69,28.65,28.66,23272.0,27.9042,27.9042,27.8653,27.875,23272.0
2023-09-13 12:05:00,28.66,28.66,28.63,28.64,15750.0,27.875,27.875,27.8458,27.8555,15750.0
2023-09-13 12:10:00,28.64,28.64,28.61,28.62,23172.0,27.8555,27.8555,27.8264,27.8361,23172.0
2023-09-13 12:15:00,28.61,28.66,28.59,28.66,95680.0,27.8264,27.875,27.8069,27.875,95680.0
2023-09-13 12:20:00,28.66,28.66,28.63,28.63,20275.0,27.875,27.875,27.8458,27.8458,20275.0
2023-09-13 12:25:00,28.63,28.66,28.63,28.66,16916.0,27.8458,27.875,27.8458,27.875,16916.0
2023-09-13 12:30:00,28.66,28.66,28.64,28.65,4022.0,27.875,27.875,27.8555,27.8653,4022.0
2023-09-13 12:35:00,28.66,28.66,28.63,28.63,12182.0,27.875,27.875,27.8458,27.8458,12182.0
2023-09-13 12:40:00,28.63,28.63,28.62,28.62,12989.0,27.8458,27.8458,27.8361,27.8361,12989.0
2023-09-13 12:45:00,28.62,28.63,28.62,28.63,3275.0,27.8361,27.8458,27.8361,27.8458,3275.0
2023-09-13 12:50:00,28.62,28.62,28.59,28.62,16101.0,27.8361,27.8361,27.8069,27.8361,16101.0
2023-09-13 12:55:00,28.63,28.63,28.6,28.6,10989.0,27.8458,27.8458,27.8166,27.8166,10989.0
2023-09-13 13:00:00,28.62,28.62,28.58,28.59,11858.0,27.8361,27.8361,27.7972,27.8069,11858.0
2023-09-13 13:05:00,28.59,28.62,28.59,28.62,10250.0,27.8069,27.8361,27.8069,27.8361,10250.0
2023-09-13 13:10:00,28.63,28.64,28.61,28.63,4414.0,27.8458,27.8555,27.8264,27.8458,4414.0
2023-09-13 13:15:00,28.63,28.66,28.63,28.66,12151.0,27.8458,27.875,27.8458,27.875,12151.0
2023-09-13 13:20:00,28.66,28.67,28.65,28.67,3845.0,27.875,27.8847,27.8653,27.8847,3845.0
2023-09-13 13:25:00,28.68,28.69,28.67,28.69,8702.0,27.8944,27.9042,27.8847,27.9042,8702.0
2023-09-13 13:30:00,28.69,28.69,28.68,28.69,7407.0,27.9042,27.9042,27.8944,27.9042,7407.0
2023-09-13 13:35:00,28.7,28.7,28.69,28.7,12300.0,27.9139,27.9139,27.9042,27.9139,12300.0
2023-09-13 13:40:00,28.7,28.7,28.7,28.7,6244.0,27.9139,27.9139,27.9139,27.9139,6244.0
2023-09-13 13:45:00,28.71,28.71,28.7,28.7,10010.0,27.9236,27.9236,27.9139,27.9139,10010.0
2023-09-13 13:50:00,28.7,28.7,28.66,28.67,9904.0,27.9139,27.9139,27.875,27.8847,9904.0
2023-09-13 13:55:00,28.65,28.69,28.65,28.69,9753.0,27.8653,27.9042,27.8653,27.9042,9753.0
2023-09-13 14:00:00,28.69,28.7,28.67,28.67,10805.0,27.9042,27.9139,27.8847,27.8847,10805.0
2023-09-13 14:05:00,28.66,28.66,28.66,28.66,2089.0,27.875,27.875,27.875,27.875,2089.0
2023-09-13 14:10:00,28.67,28.68,28.67,28.68,3574.0,27.8847,27.8944,27.8847,27.8944,3574.0
2023-09-13 14:15:00,28.67,28.69,28.66,28.69,7409.0,27.8847,27.9042,27.875,27.9042,7409.0
2023-09-13 14:20:00,28.7,28.71,28.69,28.71,4856.0,27.9139,27.9236,27.9042,27.9236,4856.0
2023-09-13 14:25:00,28.72,28.73,28.71,28.71,8068.0,27.9334,27.9431,27.9236,27.9236,8068.0
2023-09-13 14:30:00,28.71,28.71,28.69,28.7,16622.0,27.9236,27.9236,27.9042,27.9139,16622.0
2023-09-13 14:35:00,28.7,28.71,28.7,28.71,3882.0,27.9139,27.9236,27.9139,27.9236,3882.0
2023-09-13 14:40:00,28.71,28.71,28.7,28.7,4518.0,27.9236,27.9236,27.9139,27.9139,4518.0
2023-09-13 14:45:00,28.71,28.72,28.71,28.72,10032.0,27.9236,27.9334,27.9236,27.9334,10032.0
2023-09-13 14:50:00,28.71,28.72,28.69,28.69,13709.0,27.9236,27.9334,27.9042,27.9042,13709.0
2023-09-13 14:55:00,28.69,28.71,28.68,28.71,11219.0,27.9042,27.9236,27.8944,27.9236,11219.0
2023-09-13 15:00:00,28.71,28.71,28.69,28.69,15513.0,27.9236,27.9236,27.9042,27.9042,15513.0
2023-09-13 15:05:00,28.68,28.68,28.66,28.66,26223.0,27.8944,27.8944,27.875,27.875,26223.0
2023-09-13 15:10:00,28.67,28.68,28.66,28.66,13849.0,27.8847,27.8944,27.875,27.875,13849.0
2023-09-13 15:15:00,28.66,28.68,28.66,28.68,6649.0,27.875,27.8944,27.875,27.8944,6649.0
2023-09-13 15:20:00,28.68,28.68,28.68,28.68,8851.0,27.8944,27.8944,27.8944,27.8944,8851.0
2023-09-13 15:25:00,28.69,28.7,28.68,28.69,21130.0,27.9042,27.9139,27.8944,27.9042,21130.0
2023-09-13 15:30:00,28.69,28.71,28.69,28.71,3309.0,27.9042,27.9236,27.9042,27.9236,3309.0
2023-09-13 15:35:00,28.71,28.75,28.71,28.74,45842.0,27.9236,27.9625,27.9236,27.9528,45842.0
2023-09-13 15:40:00,28.73,28.74,28.73,28.73,26561.0,27.9431,27.9528,27.9431,27.9431,26561.0
2023-09-13 15:45:00,28.73,28.73,28.72,28.73,13659.0,27.9431,27.9431,27.9334,27.9431,13659.0
2023-09-13 15:50:00,28.73,28.73,28.72,28.73,29680.0,27.9431,27.9431,27.9334,27.9431,29680.0
2023-09-13 15:55:00,28.73,28.74,28.7,28.73,137323.0,27.9431,27.9528,27.9139,27.9431,137323.0
2023-09-14 09:30:00,28.76,29.08,28.74,29.05,299043.0,27.9723,28.2835,27.9528,28.2543,299043.0
2023-09-14 09:35:00,29.06,29.28,29.06,29.28,123526.0,28.264,28.478,28.264,28.478,123526.0
2023-09-14 09:40:00,29.29,29.33,29.2,29.23,257628.0,28.4877,28.5266,28.4002,28.4294,257628.0
2023-09-14 09:45:00,29.24,29.25,29.14,29.15,66535.0,28.4391,28.4488,28.3418,28.3516,66535.0
2023-09-14 09:50:00,29.16,29.18,29.05,29.05,49652.0,28.3613,28.3808,28.2543,28.2543,49652.0
2023-09-14 09:55:00,29.05,29.07,29.0,29.07,53189.0,28.2543,28.2738,28.2057,28.2738,53189.0
2023-09-14 10:00:00,29.07,29.08,28.93,28.94,53627.0,28.2738,28.2835,28.1376,28.1473,53627.0
2023-09-14 10:05:00,28.93,28.98,28.92,28.92,31190.0,28.1376,28.1862,28.1279,28.1279,31190.0
2023-09-14 10:10:00,28.92,28.96,28.88,28.93,68421.0,28.1279,28.1668,28.089,28.1376,68421.0
2023-09-14 10:15:00,28.93,28.98,28.92,28.93,54171.0,28.1376,28.1862,28.1279,28.1376,54171.0
2023-09-14 10:20:00,28.93,29.07,28.92,29.04,21200.0,28.1376,28.2738,28.1279,28.2446,21200.0
2023-09-14 10:25:00,29.03,29.09,29.02,29.09,26241.0,28.2349,28.2932,28.2251,28.2932,26241.0
2023-09-14 10:30:00,29.09,29.15,29.07,29.15,38611.0,28.2932,28.3516,28.2738,28.3516,38611.0
2023-09-14 10:35:00,29.15,29.17,29.12,29.17,28739.0,28.3516,28.371,28.3224,28.371,28739.0
2023-09-14 10:40:00,29.17,29.22,29.16,29.2,107359.0,28.371,28.4197,28.3613,28.4002,107359.0
2023-09-14 10:45:00,29.21,29.25,29.2,29.22,54708.0,28.4099,28.4488,28.4002,28.4197,54708.0
2023-09-14 10:50:00,29.22,29.25,29.22,29.24,28117.0,28.4197,28.4488,28.4197,28.4391,28117.0
2023-09-14 10:55:00,29.25,29.25,29.21,29.22,92866.0,28.4488,28.4488,28.4099,28.4197,92866.0
2023-09-14 11:00:00,29.22,29.24,29.21,29.21,47526.0,28.4197,28.4391,28.4099,28.4099,47526.0
2023-09-14 11:05:00,29.21,29.25,29.2,29.24,88388.0,28.4099,28.4488,28.4002,28.4391,88388.0
2023-09-14 11:10:00,29.25,29.27,29.25,29.27,38204.0,28.4488,28.4683,28.4488,28.4683,38204.0
2023-09-14 11:15:00,29.27,29.28,29.23,29.26,31584.0,28.4683,28.478,28.4294,28.4586,31584.0
2023-09-14 11:20:00,29.26,29.27,29.21,29.21,36520.0,28.4586,28.4683,28.4099,28.4099,36520.0
2023-09-14 11:25:00,29.22,29.22,29.16,29.18,17023.0,28.4197,28.4197,28.3613,28.3808,17023.0
2023-09-14 11:30:00,29.19,29.2,29.18,29.19,24832.0,28.3905,28.4002,28.3808,28.3905,24832.0
2023-09-14 11:35:00,29.2,29.21,29.15,29.15,55879.0,28.4002,28.4099,28.3516,28.3516,55879.0
2023-09-14 11:40:00,29.14,29.14,29.11,29.13,16573.0,28.3418,28.3418,28.3127,28.3321,16573.0
2023-09-14 11:45:00,29.13,29.16,29.13,29.15,15864.0,28.3321,28.3613,28.3321,28.3516,15864.0
2023-09-14 11:50:00,29.14,29.16,29.14,29.14,10100.0,28.3418,28.3613,28.3418,28.3418,10100.0
2023-09-14 11:55:00,29.14,29.18,29.14,29.17,5781.0,28.3418,28.3808,28.3418,28.371,5781.0
2023-09-14 12:00:00,29.17,29.23,29.17,29.21,12215.0,28.371,28.4294,28.371,28.4099,12215.0
2023-09-14 12:05:00,29.21,29.22,29.19,29.22,21514.0,28.4099,28.4197,28.3905,28.4197,21514.0
2023-09-14 12:10:00,29.22,29.23,29.19,29.22,23270.0,28.4197,28.4294,28.3905,28.4197,23270.0
2023-09-14 12:15:00,29.22,29.23,29.22,29.22,8059.0,28.4197,28.4294,28.4197,28.4197,8059.0
2023-09-14 12:20:00,29.23,29.24,29.22,29.23,10858.0,28.4294,28.4391,28.4197,28.4294,10858.0
2023-09-14 12:25:00,29.23,29.25,29.23,29.25,14039.0,28.4294,28.4488,28.4294,28.4488,14039.0
2023-09-14 12:30:00,29.25,29.25,29.23,29.23,10840.0,28.4488,28.4488,28.4294,28.4294,10840.0
2023-09-14 12:35:00,29.23,29.27,29.23,29.27,15386.0,28.4294,28.4683,28.4294,28.4683,15386.0
2023-09-14 12:40:00,29.27,29.29,29.25,29.28,34619.0,28.4683,28.4877,28.4488,28.478,34619.0
2023-09-14 12:45:00,29.29,29.3,29.27,29.27,20109.0,28.4877,28.4975,28.4683,28.4683,20109.0
2023-09-14 12:50:00,29.27,29.27,29.27,29.27,17002.0,28.4683,28.4683,28.4683,28.4683,17002.0
2023-09-14 12:55:00,29.27,29.28,29.26,29.27,6532.0,28.4683,28.478,28.4586,28.4683,6532.0
2023-09-14 13:00:00,29.27,29.28,29.26,29.26,10567.0,28.4683,28.478,28.4586,28.4586,10567.0
2023-09-14 13:05:00,29.25,29.26,29.24,29.24,56893.0,28.4488,28.4586,28.4391,28.4391,56893.0
2023-09-14 13:10:00,29.25,29.27,29.25,29.26,7571.0,28.4488,28.4683,28.4488,28.4586,7571.0
2023-09-14 13:15:00,29.25,29.28,29.25,29.26,24254.0,28.4488,28.478,28.4488,28.4586,24254.0
2023-09-14 13:20:00,29.27,29.31,29.27,29.3,19785.0,28.4683,28.5072,28.4683,28.4975,19785.0
2023-09-14 13:25:00,29.3,29.34,29.3,29.34,33111.0,28.4975,28.5364,28.4975,28.5364,33111.0
2023-09-14 13:30:00,29.33,29.35,29.32,29.33,38223.0,28.5266,28.5461,28.5169,28.5266,38223.0
2023-09-14 13:35:00,29.32,29.32,29.29,29.29,12311.0,28.5169,28.5169,28.4877,28.4877,12311.0
2023-09-14 13:40:00,29.29,29.3,29.29,29.3,11455.0,28.4877,28.4975,28.4877,28.4975,11455.0
2023-09-14 13:45:00,29.29,29.29,29.26,29.26,37488.0,28.4877,28.4877,28.4586,28.4586,37488.0
2023-09-14 13:50:00,29.26,29.28,29.25,29.27,23915.0,28.4586,28.478,28.4488,28.4683,23915.0
2023-09-14 13:55:00,29.27,29.27,29.25,29.27,5641.0,28.4683,28.4683,28.4488,28.4683,5641.0
2023-09-14 14:00:00,29.26,29.28,29.25,29.26,42561.0,28.4586,28.478,28.4488,28.4586,42561.0
2023-09-14 14:05:00,29.26,29.27,29.26,29.27,12849.0,28.4586,28.4683,28.4586,28.4683,12849.0
2023-09-14 14:10:00,29.27,29.27,29.26,29.26,22455.0,28.4683,28.4683,28.4586,28.4586,22455.0
2023-09-14 14:15:00,29.26,29.26,29.23,29.23,14650.0,28.4586,28.4586,28.4294,28.4294,14650.0
2023-09-14 14:20:00,29.22,29.23,29.22,29.23,8104.0,28.4197,28.4294,28.4197,28.4294,8104.0
2023-09-14 14:25:00,29.24,29.25,29.24,29.24,19189.0,28.4391,28.4488,28.4391,28.4391,19189.0
2023-09-14 14:30:00,29.23,29.25,29.23,29.25,11409.0,28.4294,28.4488,28.4294,28.4488,11409.0
2023-09-14 14:35:00,29.25,29.27,29.25,29.25,21671.0,28.4488,28.4683,28.4488,28.4488,21671.0
2023-09-14 14:40:00,29.25,29.26,29.25,29.26,26670.0,28.4488,28.4586,28.4488,28.4586,26670.0
2023-09-14 14:45:00,29.27,29.27,29.25,29.25,7212.0,28.4683,28.4683,28.4488,28.4488,7212.0
2023-09-14 14:50:00,29.25,29.25,29.21,29.22,34421.0,28.4488,28.4488,28.4099,28.4197,34421.0
2023-09-14 14:55:00,29.21,29.22,29.19,29.19,12896.0,28.4099,28.4197,28.3905,28.3905,12896.0
2023-09-14 15:00:00,29.19,29.21,29.19,29.21,26251.0,28.3905,28.4099,28.3905,28.4099,26251.0
2023-09-14 15:05:00,29.22,29.23,29.21,29.21,9211.0,28.4197,28.4294,28.4099,28.4099,9211.0
2023-09-14 15:10:00,29.2,29.21,29.2,29.2,21024.0,28.4002,28.4099,28.4002,28.4002,21024.0
2023-09-14 15:15:00,29.21,29.21,29.2,29.2,7013.0,28.4099,28.4099,28.4002,28.4002,7013.0
2023-09-14 15:20:00,29.2,29.21,29.2,29.2,26211.0,28.4002,28.4099,28.4002,28.4002,26211.0
2023-09-14 15:25:00,29.2,29.2,29.18,29.18,15840.0,28.4002,28.4002,28.3808,28.3808,15840.0
2023-09-14 15:30:00,29.17,29.17,29.13,29.13,21554.0,28.371,28.371,28.3321,28.3321,21554.0
2023-09-14 15:35:00,29.13,29.14,29.13,29.14,36819.0,28.3321,28.3418,28.3321,28.3418,36819.0
2023-09-14 15:40:00,29.14,29.15,29.13,29.13,31307.0,28.3418,28.3516,28.3321,28.3321,31307.0
2023-09-14 15:45:00,29.13,29.13,29.09,29.11,39481.0,28.3321,28.3321,28.2932,28.3127,39481.0
2023-09-14 15:50:00,29.1,29.12,29.1,29.1,54090.0,28.3029,28.3224,28.3029,28.3029,54090.0
2023-09-14 15:55:00,29.1,29.12,29.09,29.12,173585.0,28.3029,28.3224,28.2932,28.3224,173585.0
2023-09-15 09:30:00,29.42,29.71,29.41,29.69,306132.0,28.6142,28.8962,28.6045,28.8768,306132.0
2023-09-15 09:35:00,29.69,29.76,29.66,29.73,135747.0,28.8768,28.9449,28.8476,28.9157,135747.0
2023-09-15 09:40:00,29.73,29.82,29.67,29.81,112313.0,28.9157,29.0032,28.8573,28.9935,112313.0
2023-09-15 09:45:00,29.81,29.81,29.62,29.62,85845.0,28.9935,28.9935,28.8087,28.8087,85845.0
2023-09-15 09:50:00,29.6,29.62,29.56,29.61,23111.0,28.7893,28.8087,28.7503,28.799,23111.0
2023-09-15 09:55:00,29.61,29.7,29.61,29.7,47733.0,28.799,28.8865,28.799,28.8865,47733.0
2023-09-15 10:00:00,29.7,29.86,29.7,29.77,149479.0,28.8865,29.0421,28.8865,28.9546,149479.0
2023-09-15 10:05:00,29.79,29.86,29.79,29.82,35957.0,28.974,29.0421,28.974,29.0032,35957.0
2023-09-15 10:10:00,29.82,29.85,29.73,29.76,37039.0,29.0032,29.0324,28.9157,28.9449,37039.0
2023-09-15 10:15:00,29.76,29.8,29.71,29.78,33180.0,28.9449,28.9838,28.8962,28.9643,33180.0
2023-09-15 10:20:00,29.78,29.81,29.74,29.78,37487.0,28.9643,28.9935,28.9254,28.9643,37487.0
2023-09-15 10:25:00,29.78,29.81,29.77,29.78,23249.0,28.9643,28.9935,28.9546,28.9643,23249.0
2023-09-15 10:30:00,29.78,29.81,29.73,29.73,34831.0,28.9643,28.9935,28.9157,28.9157,34831.0
2023-09-15 10:35:00,29.73,29.8,29.73,29.78,38464.0,28.9157,28.9838,28.9157,28.9643,38464.0
2023-09-15 10:40:00,29.79,29.86,29.79,29.86,60150.0,28.974,29.0421,28.974,29.0421,60150.0
2023-09-15 10:45:00,29.86,29.88,29.85,29.86,42221.0,29.0421,29.0616,29.0324,29.0421,42221.0
2023-09-15 10:50:00,29.86,29.88,29.82,29.84,51255.0,29.0421,29.0616,29.0032,29.0227,51255.0
2023-09-15 10:55:00,29.85,29.85,29.82,29.82,34016.0,29.0324,29.0324,29.0032,29.0032,34016.0
2023-09-15 11:00:00,29.82,29.82,29.72,29.73,65973.0,29.0032,29.0032,28.906,28.9157,65973.0
2023-09-15 11:05:00,29.73,29.76,29.72,29.74,17408.0,28.9157,28.9449,28.906,28.9254,17408.0
2023-09-15 11:10:00,29.74,29.79,29.74,29.79,14218.0,28.9254,28.974,28.9254,28.974,14218.0
2023-09-15 11:15:00,29.79,29.82,29.79,29.82,46074.0,28.974,29.0032,28.974,29.0032,46074.0
2023-09-15 11:20:00,29.82,29.84,29.8,29.82,36613.0,29.0032,29.0227,28.9838,29.0032,36613.0
2023-09-15 11:25:00,29.81,29.81,29.78,29.8,46313.0,28.9935,28.9935,28.9643,28.9838,46313.0
2023-09-15 11:30:00,29.8,29.8,29.68,29.7,47882.0,28.9838,28.9838,28.8671,28.8865,47882.0
2023-09-15 11:35:00,29.72,29.74,29.72,29.74,19747.0,28.906,28.9254,28.906,28.9254,19747.0
2023-09-15 11:40:00,29.75,29.78,29.75,29.78,24073.0,28.9351,28.9643,28.9351,28.9643,24073.0
2023-09-15 11:45:00,29.78,29.82,29.77,29.81,19494.0,28.9643,29.0032,28.9546,28.9935,19494.0
2023-09-15 11:50:00,29.81,29.82,29.78,29.78,28943.0,28.9935,29.0032,28.9643,28.9643,28943.0
2023-09-15 11:55:00,29.78,29.8,29.77,29.78,28739.0,28.9643,28.9838,28.9546,28.9643,28739.0
2023-09-15 12:00:00,29.78,29.82,29.78,29.8,43139.0,28.9643,29.0032,28.9643,28.9838,43139.0
2023-09-15 12:05:00,29.81,29.81,29.79,29.79,12906.0,28.9935,28.9935,28.974,28.974,12906.0
2023-09-15 12:10:00,29.79,29.82,29.79,29.81,31937.0,28.974,29.0032,28.974,28.9935,31937.0
2023-09-15 12:15:00,29.81,29.82,29.8,29.82,18724.0,28.9935,29.0032,28.9838,29.0032,18724.0
2023-09-15 12:20:00,29.82,29.84,29.8,29.8,14670.0,29.0032,29.0227,28.9838,28.9838,14670.0
2023-09-15 12:25:00,29.8,29.81,29.77,29.77,16511.0,28.9838,28.9935,28.9546,28.9546,16511.0
2023-09-15 12:30:00,29.77,29.78,29.73,29.75,44647.0,28.9546,28.9643,28.9157,28.9351,44647.0
2023-09-15 12:35:00,29.75,29.76,29.74,29.76,11971.0,28.9351,28.9449,28.9254,28.9449,11971.0
2023-09-15 12:40:00,29.77,29.78,29.76,29.77,12080.0,28.9546,28.9643,28.9449,28.9546,12080.0
2023-09-15 12:45:00,29.76,29.76,29.7,29.7,12123.0,28.9449,28.9449,28.8865,28.8865,12123.0
2023-09-15 12:50:00,29.7,29.72,29.68,29.68,23412.0,28.8865,28.906,28.8671,28.8671,23412.0
2023-09-15 12:55:00,29.69,29.71,29.69,29.7,10024.0,28.8768,28.8962,28.8768,28.8865,10024.0
2023-09-15 13:00:00,29.7,29.7,29.66,29.66,14637.0,28.8865,28.8865,28.8476,28.8476,14637.0
2023-09-15 13:05:00,29.66,29.68,29.64,29.68,35932.0,28.8476,28.8671,28.8282,28.8671,35932.0
2023-09-15 13:10:00,29.69,29.69,29.65,29.66,12280.0,28.8768,28.8768,28.8379,28.8476,12280.0
2023-09-15 13:15:00,29.66,29.68,29.66,29.68,15135.0,28.8476,28.8671,28.8476,28.8671,15135.0
2023-09-15 13:20:00,29.68,29.73,29.68,29.73,14950.0,28.8671,28.9157,28.8671,28.9157,14950.0
2023-09-15 13:25:00,29.72,29.72,29.68,29.69,20918.0,28.906,28.906,28.8671,28.8768,20918.0
2023-09-15 13:30:00,29.69,29.69,29.65,29.66,11495.0,28.8768,28.8768,28.8379,28.8476,11495.0
2023-09-15 13:35:00,29.66,29.66,29.65,29.65,6823.0,28.8476,28.8476,28.8379,28.8379,6823.0
2023-09-15 13:40:00,29.66,29.67,29.65,29.66,16638.0,28.8476,28.8573,28.8379,28.8476,16638.0
2023-09-15 13:45:00,29.67,29.68,29.67,29.68,10013.0,28.8573,28.8671,28.8573,28.8671,10013.0
2023-09-15 13:50:00,29.68,29.7,29.68,29.7,12471.0,28.8671,28.8865,28.8671,28.8865,12471.0
2023-09-15 13:55:00,29.71,29.74,29.71,29.74,14138.0,28.8962,28.9254,28.8962,28.9254,14138.0
2023-09-15 14:00:00,29.75,29.75,29.73,29.75,21140.0,28.9351,28.9351,28.9157,28.9351,21140.0
2023-09-15 14:05:00,29.75,29.75,29.74,29.75,25368.0,28.9351,28.9351,28.9254,28.9351,25368.0
2023-09-15 14:10:00,29.75,29.75,29.74,29.74,47161.0,28.9351,28.9351,28.9254,28.9254,47161.0
2023-09-15 14:15:00,29.75,29.76,29.75,29.75,72597.0,28.9351,28.9449,28.9351,28.9351,72597.0
2023-09-15 14:20:00,29.75,29.77,29.75,29.77,77468.0,28.9351,28.9546,28.9351,28.9546,77468.0
2023-09-15 14:25:00,29.76,29.76,29.74,29.74,21043.0,28.9449,28.9449,28.9254,28.9254,21043.0
2023-09-15 14:30:00,29.75,29.75,29.71,29.73,20503.0,28.9351,28.9351,28.8962,28.9157,20503.0
2023-09-15 14:35:00,29.73,29.75,29.73,29.75,12490.0,28.9157,28.9351,28.9157,28.9351,12490.0
2023-09-15 14:40:00,29.74,29.75,29.73,29.74,31597.0,28.9254,28.9351,28.9157,28.9254,31597.0
2023-09-15 14:45:00,29.73,29.75,29.73,29.74,11403.0,28.9157,28.9351,28.9157,28.9254,11403.0
2023-09-15 14:50:00,29.73,29.75,29.73,29.73,28500.0,28.9157,28.9351,28.9157,28.9157,28500.0
2023-09-15 14:55:00,29.73,29.75,29.73,29.75,10868.0,28.9157,28.9351,28.9157,28.9351,10868.0
2023-09-15 15:00:00,29.75,29.75,29.73,29.73,20877.0,28.9351,28.9351,28.9157,28.9157,20877.0
2023-09-15 15:05:00,29.74,29.75,29.73,29.73,25213.0,28.9254,28.9351,28.9157,28.9157,25213.0
2023-09-15 15:10:00,29.73,29.75,29.73,29.75,17366.0,28.9157,28.9351,28.9157,28.9351,17366.0
2023-09-15 15:15:00,29.75,29.75,29.73,29.73,18388.0,28.9351,28.9351,28.9157,28.9157,18388.0
2023-09-15 15:20:00,29.73,29.75,29.73,29.75,17822.0,28.9157,28.9351,28.9157,28.9351,17822.0
2023-09-15 15:25:00,29.75,29.75,29.72,29.74,45407.0,28.9351,28.9351,28.906,28.9254,45407.0
2023-09-15 15:30:00,29.74,29.74,29.7,29.7,32115.0,28.9254,28.9254,28.8865,28.8865,32115.0
2023-09-15 15:35:00,29.7,29.7,29.65,29.66,22771.0,28.8865,28.8865,28.8379,28.8476,22771.0
2023-09-15 15:40:00,29.66,29.7,29.66,29.7,45414.0,28.8476,28.8865,28.8476,28.8865,45414.0
2023-09-15 15:45:00,29.7,29.7,29.68,29.7,40609.0,28.8865,28.8865,28.8671,28.8865,40609.0
2023-09-15 15:50:00,29.69,29.73,29.67,29.73,87013.0,28.8768,28.9157,28.8573,28.9157,87013.0
2023-09-15 15:55:00,29.73,29.73,29.68,29.71,280829.0,28.9157,28.9157,28.8671,28.8962,280829.0
2023-09-18 09:30:00,29.64,29.66,29.44,29.48,277144.0,28.8282,28.8476,28.6336,28.6725,277144.0
2023-09-18 09:35:00,29.48,29.51,29.39,29.44,96632.0,28.6725,28.7017,28.585,28.6336,96632.0
2023-09-18 09:40:00,29.44,29.51,29.38,29.51,36506.0,28.6336,28.7017,28.5753,28.7017,36506.0
2023-09-18 09:45:00,29.51,29.59,29.48,29.52,58106.0,28.7017,28.7795,28.6725,28.7114,58106.0
2023-09-18 09:50:00,29.51,29.52,29.44,29.47,29910.0,28.7017,28.7114,28.6336,28.6628,29910.0
2023-09-18 09:55:00,29.46,29.46,29.41,29.43,33146.0,28.6531,28.6531,28.6045,28.6239,33146.0
2023-09-18 10:00:00,29.43,29.46,29.39,29.4,28213.0,28.6239,28.6531,28.585,28.5947,28213.0
2023-09-18 10:05:00,29.38,29.43,29.37,29.43,17931.0,28.5753,28.6239,28.5656,28.6239,17931.0
2023-09-18 10:10:00,29.44,29.51,29.43,29.5,26065.0,28.6336,28.7017,28.6239,28.692,26065.0
2023-09-18 10:15:00,29.51,29.55,29.51,29.53,15041.0,28.7017,28.7406,28.7017,28.7212,15041.0
2023-09-18 10:20:00,29.51,29.58,29.48,29.54,21773.0,28.7017,28.7698,28.6725,28.7309,21773.0
2023-09-18 10:25:00,29.55,29.57,29.47,29.48,35879.0,28.7406,28.7601,28.6628,28.6725,35879.0
2023-09-18 10:30:00,29.49,29.55,29.48,29.54,32375.0,28.6823,28.7406,28.6725,28.7309,32375.0
2023-09-18 10:35:00,29.55,29.55,29.51,29.53,35134.0,28.7406,28.7406,28.7017,28.7212,35134.0
2023-09-18 10:40:00,29.53,29.55,29.52,29.52,25453.0,28.7212,28.7406,28.7114,28.7114,25453.0
2023-09-18 10:45:00,29.53,29.55,29.48,29.5,19194.0,28.7212,28.7406,28.6725,28.692,19194.0
2023-09-18 10:50:00,29.52,29.55,29.52,29.54,7747.0,28.7114,28.7406,28.7114,28.7309,7747.0
2023-09-18 10:55:00,29.53,29.55,29.53,29.55,8296.0,28.7212,28.7406,28.7212,28.7406,8296.0
2023-09-18 11:00:00,29.55,29.57,29.54,29.57,14846.0,28.7406,28.7601,28.7309,28.7601,14846.0
2023-09-18 11:05:00,29.58,29.64,29.58,29.64,18952.0,28.7698,28.8282,28.7698,28.8282,18952.0
2023-09-18 11:10:00,29.63,29.63,29.61,29.62,7945.0,28.8184,28.8184,28.799,28.8087,7945.0
2023-09-18 11:15:00,29.63,29.64,29.62,29.62,16483.0,28.8184,28.8282,28.8087,28.8087,16483.0
2023-09-18 11:20:00,29.63,29.66,29.61,29.66,41960.0,28.8184,28.8476,28.799,28.8476,41960.0
2023-09-18 11:25:00,29.65,29.67,29.64,29.67,15457.0,28.8379,28.8573,28.8282,28.8573,15457.0
2023-09-18 11:30:00,29.66,29.67,29.64,29.64,10644.0,28.8476,28.8573,28.8282,28.8282,10644.0
2023-09-18 11:35:00,29.64,29.66,29.62,29.66,6259.0,28.8282,28.8476,28.8087,28.8476,6259.0
2023-09-18 11:40:00,29.67,29.68,29.65,29.68,9469.0,28.8573,28.8671,28.8379,28.8671,9469.0
2023-09-18 11:45:00,29.69,29.71,29.68,29.7,10364.0,28.8768,28.8962,28.8671,28.8865,10364.0
2023-09-18 11:50:00,29.7,29.72,29.68,29.71,15455.0,28.8865,28.906,28.8671,28.8962,15455.0
2023-09-18 11:55:00,29.71,29.71,29.71,29.71,1600.0,28.8962,28.8962,28.8962,28.8962,1600.0
2023-09-18 12:00:00,29.72,29.76,29.72,29.76,45802.0,28.906,28.9449,28.906,28.9449,45802.0
2023-09-18 12:05:00,29.75,29.75,29.72,29.74,12221.0,28.9351,28.9351,28.906,28.9254,12221.0
2023-09-18 12:10:00,29.75,29.76,29.73,29.73,15340.0,28.9351,28.9449,28.9157,28.9157,15340.0
2023-09-18 12:15:00,29.73,29.74,29.73,29.73,4155.0,28.9157,28.9254,28.9157,28.9157,4155.0
2023-09-18 12:20:00,29.73,29.75,29.73,29.75,15074.0,28.9157,28.9351,28.9157,28.9351,15074.0
2023-09-18 12:25:00,29.76,29.79,29.76,29.78,21329.0,28.9449,28.974,28.9449,28.9643,21329.0
2023-09-18 12:30:00,29.79,29.81,29.78,29.78,25553.0,28.974,28.9935,28.9643,28.9643,25553.0
2023-09-18 12:35:00,29.78,29.79,29.77,29.77,8004.0,28.9643,28.974,28.9546,28.9546,8004.0
2023-09-18 12:40:00,29.77,29.77,29.76,29.77,9984.0,28.9546,28.9546,28.9449,28.9546,9984.0
2023-09-18 12:45:00,29.78,29.78,29.77,29.77,8017.0,28.9643,28.9643,28.9546,28.9546,8017.0
2023-09-18 12:50:00,29.75,29.76,29.75,29.75,11785.0,28.9351,28.9449,28.9351,28.9351,11785.0
2023-09-18 12:55:00,29.75,29.75,29.75,29.75,8710.0,28.9351,28.9351,28.9351,28.9351,8710.0
2023-09-18 13:00:00,29.75,29.75,29.73,29.74,6824.0,28.9351,28.9351,28.9157,28.9254,6824.0
2023-09-18 13:05:00,29.75,29.76,29.75,29.76,5079.0,28.9351,28.9449,28.9351,28.9449,5079.0
2023-09-18 13:10:00,29.76,29.77,29.76,29.76,6117.0,28.9449,28.9546,28.9449,28.9449,6117.0
2023-09-18 13:15:00,29.77,29.82,29.77,29.82,29511.0,28.9546,29.0032,28.9546,29.0032,29511.0
2023-09-18 13:20:00,29.82,29.82,29.8,29.81,5307.0,29.0032,29.0032,28.9838,28.9935,5307.0
2023-09-18 13:25:00,29.81,29.81,29.79,29.8,13607.0,28.9935,28.9935,28.974,28.9838,13607.0
2023-09-18 13:30:00,29.8,29.82,29.79,29.82,30314.0,28.9838,29.0032,28.974,29.0032,30314.0
2023-09-18 13:35:00,29.83,29.83,29.82,29.82,5590.0,29.013,29.013,29.0032,29.0032,5590.0
2023-09-18 13:40:00,29.83,29.84,29.82,29.84,9625.0,29.013,29.0227,29.0032,29.0227,9625.0
2023-09-18 13:45:00,29.83,29.84,29.82,29.84,4079.0,29.013,29.0227,29.0032,29.0227,4079.0
2023-09-18 13:50:00,29.84,29.86,29.84,29.86,30245.0,29.0227,29.0421,29.0227,29.0421,30245.0
2023-09-18 13:55:00,29.85,29.85,29.79,29.79,12193.0,29.0324,29.0324,28.974,28.974,12193.0
2023-09-18 14:00:00,29.79,29.79,29.76,29.76,17572.0,28.974,28.974,28.9449,28.9449,17572.0
2023-09-18 14:05:00,29.76,29.77,29.75,29.75,7367.0,28.9449,28.9546,28.9351,28.9351,7367.0
2023-09-18 14:10:00,29.74,29.75,29.73,29.75,16449.0,28.9254,28.9351,28.9157,28.9351,16449.0
2023-09-18 14:15:00,29.75,29.75,29.75,29.75,5182.0,28.9351,28.9351,28.9351,28.9351,5182.0
2023-09-18 14:20:00,29.75,29.75,29.75,29.75,7551.0,28.9351,28.9351,28.9351,28.9351,7551.0
2023-09-18 14:25:00,29.74,29.74,29.74,29.74,4100.0,28.9254,28.9254,28.9254,28.9254,4100.0
2023-09-18 14:30:00,29.75,29.75,29.75,29.75,216.0,28.9351,28.9351,28.9351,28.9351,216.0
2023-09-18 14:35:00,29.75,29.77,29.75,29.75,18253.0,28.9351,28.9546,28.9351,28.9351,18253.0
2023-09-18 14:40:00,29.75,29.75,29.73,29.73,2679.0,28.9351,28.9351,28.9157,28.9157,2679.0
2023-09-18 14:45:00,29.74,29.75,29.71,29.73,77024.0,28.9254,28.9351,28.8962,28.9157,77024.0
2023-09-18 14:50:00,29.73,29.73,29.72,29.72,7670.0,28.9157,28.9157,28.906,28.906,7670.0
2023-09-18 14:55:00,29.71,29.71,29.7,29.7,1900.0,28.8962,28.8962,28.8865,28.8865,1900.0
2023-09-18 15:00:00,29.7,29.7,29.7,29.7,0.0,28.8865,28.8865,28.8865,28.8865,0.0
2023-09-18 15:05:00,29.7,29.71,29.7,29.71,3194.0,28.8865,28.8962,28.8865,28.8962,3194.0
2023-09-18 15:10:00,29.71,29.71,29.68,29.68,16198.0,28.8962,28.8962,28.8671,28.8671,16198.0
2023-09-18 15:15:00,29.68,29.7,29.68,29.68,5235.0,28.8671,28.8865,28.8671,28.8671,5235.0
2023-09-18 15:20:00,29.68,29.68,29.64,29.64,8770.0,28.8671,28.8671,28.8282,28.8282,8770.0
2023-09-18 15:25:00,29.64,29.64,29.63,29.64,8005.0,28.8282,28.8282,28.8184,28.8282,8005.0
2023-09-18 15:30:00,29.64,29.65,29.63,29.65,19319.0,28.8282,28.8379,28.8184,28.8379,19319.0
2023-09-18 15:35:00,29.66,29.66,29.66,29.66,4300.0,28.8476,28.8476,28.8476,28.8476,4300.0
2023-09-18 15:40:00,29.66,29.67,29.66,29.66,5400.0,28.8476,28.8573,28.8476,28.8476,5400.0
2023-09-18 15:45:00,29.66,29.68,29.66,29.68,5832.0,28.8476,28.8671,28.8476,28.8671,5832.0
2023-09-18 15:50:00,29.68,29.72,29.68,29.71,43473.0,28.8671,28.906,28.8671,28.8962,43473.0
2023-09-18 15:55:00,29.71,29.77,29.71,29.75,138334.0,28.8962,28.9546,28.8962,28.9351,138334.0
2023-09-19 09:30:00,29.84,29.86,29.72,29.76,89943.0,29.0227,29.0421,28.906,28.9449,89943.0
2023-09-19 09:35:00,29.77,29.8,29.69,29.69,46635.0,28.9546,28.9838,28.8768,28.8768,46635.0
2023-09-19 09:40:00,29.72,29.76,29.71,29.73,10803.0,28.906,28.9449,28.8962,28.9157,10803.0
2023-09-19 09:45:00,29.75,29.78,29.73,29.75,22094.0,28.9351,28.9643,28.9157,28.9351,22094.0
2023-09-19 09:50:00,29.76,29.76,29.69,29.7,24244.0,28.9449,28.9449,28.8768,28.8865,24244.0
2023-09-19 09:55:00,29.7,29.71,29.64,29.65,41345.0,28.8865,28.8962,28.8282,28.8379,41345.0
2023-09-19 10:00:00,29.64,29.66,29.58,29.58,20322.0,28.8282,28.8476,28.7698,28.7698,20322.0
2023-09-19 10:05:00,29.58,29.59,29.53,29.53,20429.0,28.7698,28.7795,28.7212,28.7212,20429.0
2023-09-19 10:10:00,29.52,29.52,29.41,29.42,48299.0,28.7114,28.7114,28.6045,28.6142,48299.0
2023-09-19 10:15:00,29.41,29.45,29.36,29.44,65448.0,28.6045,28.6434,28.5558,28.6336,65448.0
2023-09-19 10:20:00,29.44,29.47,29.42,29.47,10534.0,28.6336,28.6628,28.6142,28.6628,10534.0
2023-09-19 10:25:00,29.44,29.44,29.41,29.42,23072.0,28.6336,28.6336,28.6045,28.6142,23072.0
2023-09-19 10:30:00,29.42,29.5,29.41,29.5,17864.0,28.6142,28.692,28.6045,28.692,17864.0
2023-09-19 10:35:00,29.47,29.53,29.47,29.48,20095.0,28.6628,28.7212,28.6628,28.6725,20095.0
2023-09-19 10:40:00,29.48,29.53,29.48,29.53,16252.0,28.6725,28.7212,28.6725,28.7212,16252.0
2023-09-19 10:45:00,29.54,29.55,29.48,29.5,11756.0,28.7309,28.7406,28.6725,28.692,11756.0
2023-09-19 10:50:00,29.49,29.52,29.48,29.51,12042.0,28.6823,28.7114,28.6725,28.7017,12042.0
2023-09-19 10:55:00,29.5,29.5,29.48,29.48,14385.0,28.692,28.692,28.6725,28.6725,14385.0
2023-09-19 11:00:00,29.48,29.49,29.48,29.48,11557.0,28.6725,28.6823,28.6725,28.6725,11557.0
2023-09-19 11:05:00,29.48,29.51,29.46,29.5,39224.0,28.6725,28.7017,28.6531,28.692,39224.0
2023-09-19 11:10:00,29.5,29.52,29.48,29.5,11787.0,28.692,28.7114,28.6725,28.692,11787.0
2023-09-19 11:15:00,29.51,29.51,29.48,29.48,11455.0,28.7017,28.7017,28.6725,28.6725,11455.0
2023-09-19 11:20:00,29.5,29.51,29.48,29.48,6468.0,28.692,28.7017,28.6725,28.6725,6468.0
2023-09-19 11:25:00,29.48,29.49,29.46,29.48,77673.0,28.6725,28.6823,28.6531,28.6725,77673.0
2023-09-19 11:30:00,29.47,29.47,29.43,29.44,22320.0,28.6628,28.6628,28.6239,28.6336,22320.0
2023-09-19 11:35:00,29.44,29.44,29.39,29.39,9110.0,28.6336,28.6336,28.585,28.585,9110.0
2023-09-19 11:40:00,29.39,29.39,29.36,29.36,22048.0,28.585,28.585,28.5558,28.5558,22048.0
2023-09-19 11:45:00,29.36,29.36,29.33,29.33,41771.0,28.5558,28.5558,28.5266,28.5266,41771.0
2023-09-19 11:50:00,29.34,29.36,29.34,29.36,30475.0,28.5364,28.5558,28.5364,28.5558,30475.0
2023-09-19 11:55:00,29.34,29.37,29.33,29.34,22860.0,28.5364,28.5656,28.5266,28.5364,22860.0
2023-09-19 12:00:00,29.34,29.34,29.31,29.34,13975.0,28.5364,28.5364,28.5072,28.5364,13975.0
2023-09-19 12:05:00,29.34,29.34,29.32,29.34,15964.0,28.5364,28.5364,28.5169,28.5364,15964.0
2023-09-19 12:10:00,29.35,29.39,29.35,29.39,29075.0,28.5461,28.585,28.5461,28.585,29075.0
2023-09-19 12:15:00,29.39,29.41,29.39,29.39,19668.0,28.585,28.6045,28.585,28.585,19668.0
2023-09-19 12:20:00,29.39,29.39,29.36,29.37,12399.0,28.585,28.585,28.5558,28.5656,12399.0
2023-09-19 12:25:00,29.36,29.39,29.36,29.39,1745.0,28.5558,28.585,28.5558,28.585,1745.0
2023-09-19 12:30:00,29.38,29.38,29.34,29.34,6133.0,28.5753,28.5753,28.5364,28.5364,6133.0
2023-09-19 12:35:00,29.34,29.35,29.32,29.35,4077.0,28.5364,28.5461,28.5169,28.5461,4077.0
2023-09-19 12:40:00,29.34,29.35,29.34,29.34,1083.0,28.5364,28.5461,28.5364,28.5364,1083.0
2023-09-19 12:45:00,29.33,29.33,29.32,29.32,7839.0,28.5266,28.5266,28.5169,28.5169,7839.0
2023-09-19 12:50:00,29.34,29.34,29.34,29.34,5855.0,28.5364,28.5364,28.5364,28.5364,5855.0
2023-09-19 12:55:00,29.35,29.36,29.34,29.35,8874.0,28.5461,28.5558,28.5364,28.5461,8874.0
2023-09-19 13:00:00,29.36,29.36,29.35,29.36,10018.0,28.5558,28.5558,28.5461,28.5558,10018.0
2023-09-19 13:05:00,29.36,29.36,29.34,29.35,5743.0,28.5558,28.5558,28.5364,28.5461,5743.0
2023-09-19 13:10:00,29.34,29.35,29.34,29.35,13118.0,28.5364,28.5461,28.5364,28.5461,13118.0
2023-09-19 13:15:00,29.36,29.39,29.35,29.37,15262.0,28.5558,28.585,28.5461,28.5656,15262.0
2023-09-19 13:20:00,29.37,29.37,29.36,29.36,5454.0,28.5656,28.5656,28.5558,28.5558,5454.0
2023-09-19 13:25:00,29.37,29.37,29.35,29.36,19155.0,28.5656,28.5656,28.5461,28.5558,19155.0
2023-09-19 13:30:00,29.36,29.41,29.36,29.41,10093.0,28.5558,28.6045,28.5558,28.6045,10093.0
2023-09-19 13:35:00,29.41,29.41,29.4,29.41,9584.0,28.6045,28.6045,28.5947,28.6045,9584.0
2023-09-19 13:40:00,29.41,29.41,29.39,29.41,6129.0,28.6045,28.6045,28.585,28.6045,6129.0
2023-09-19 13:45:00,29.41,29.41,29.38,29.38,10778.0,28.6045,28.6045,28.5753,28.5753,10778.0
2023-09-19 13:50:00,29.38,29.38,29.36,29.38,28980.0,28.5753,28.5753,28.5558,28.5753,28980.0
2023-09-19 13:55:00,29.38,29.38,29.37,29.37,5736.0,28.5753,28.5753,28.5656,28.5656,5736.0
2023-09-19 14:00:00,29.36,29.36,29.32,29.33,16017.0,28.5558,28.5558,28.5169,28.5266,16017.0
2023-09-19 14:05:00,29.32,29.34,29.32,29.32,10871.0,28.5169,28.5364,28.5169,28.5169,10871.0
2023-09-19 14:10:00,29.32,29.38,29.32,29.37,45184.0,28.5169,28.5753,28.5169,28.5656,45184.0
2023-09-19 14:15:00,29.36,29.36,29.34,29.34,17902.0,28.5558,28.5558,28.5364,28.5364,17902.0
2023-09-19 14:20:00,29.34,29.36,29.34,29.34,4972.0,28.5364,28.5558,28.5364,28.5364,4972.0
2023-09-19 14:25:00,29.34,29.34,29.33,29.34,46526.0,28.5364,28.5364,28.5266,28.5364,46526.0
2023-09-19 14:30:00,29.34,29.38,29.34,29.38,27974.0,28.5364,28.5753,28.5364,28.5753,27974.0
2023-09-19 14:35:00,29.39,29.42,29.39,29.42,13831.0,28.585,28.6142,28.585,28.6142,13831.0
2023-09-19 14:40:00,29.45,29.45,29.44,29.44,9671.0,28.6434,28.6434,28.6336,28.6336,9671.0
2023-09-19 14:45:00,29.43,29.43,29.41,29.43,5917.0,28.6239,28.6239,28.6045,28.6239,5917.0
2023-09-19 14:50:00,29.43,29.43,29.41,29.43,4663.0,28.6239,28.6239,28.6045,28.6239,4663.0
2023-09-19 14:55:00,29.43,29.43,29.41,29.41,25440.0,28.6239,28.6239,28.6045,28.6045,25440.0
2023-09-19 15:00:00,29.41,29.42,29.4,29.4,14486.0,28.6045,28.6142,28.5947,28.5947,14486.0
2023-09-19 15:05:00,29.4,29.4,29.39,29.4,17104.0,28.5947,28.5947,28.585,28.5947,17104.0
2023-09-19 15:10:00,29.39,29.4,29.39,29.39,8334.0,28.585,28.5947,28.585,28.585,8334.0
2023-09-19 15:15:00,29.39,29.39,29.39,29.39,7645.0,28.585,28.585,28.585,28.585,7645.0
2023-09-19 15:20:00,29.38,29.39,29.38,29.38,5400.0,28.5753,28.585,28.5753,28.5753,5400.0
2023-09-19 15:25:00,29.37,29.39,29.37,29.39,7872.0,28.5656,28.585,28.5656,28.585,7872.0
2023-09-19 15:30:00,29.39,29.39,29.39,29.39,800.0,28.585,28.585,28.585,28.585,800.0
2023-09-19 15:35:00,29.39,29.39,29.38,29.38,14366.0,28.585,28.585,28.5753,28.5753,14366.0
2023-09-19 15:40:00,29.39,29.4,29.38,29.4,28069.0,28.585,28.5947,28.5753,28.5947,28069.0
2023-09-19 15:45:00,29.41,29.43,29.41,29.43,42648.0,28.6045,28.6239,28.6045,28.6239,42648.0
2023-09-19 15:50:00,29.43,29.43,29.39,29.39,108559.0,28.6239,28.6239,28.585,28.585,108559.0
2023-09-19 15:55:00,29.39,29.41,29.39,29.41,81735.0,28.585,28.6045,28.585,28.6045,81735.0
2023-09-20 09:30:00,29.42,29.72,29.42,29.68,205115.0,28.6142,28.906,28.6142,28.8671,205115.0
2023-09-20 09:35:00,29.68,29.75,29.63,29.75,64900.0,28.8671,28.9351,28.8184,28.9351,64900.0
2023-09-20 09:40:00,29.74,29.91,29.71,29.89,83726.0,28.9254,29.0908,28.8962,29.0713,83726.0
2023-09-20 09:45:00,29.9,29.96,29.88,29.88,70089.0,29.081,29.1394,29.0616,29.0616,70089.0
2023-09-20 09:50:00,29.88,29.91,29.82,29.88,61817.0,29.0616,29.0908,29.0032,29.0616,61817.0
2023-09-20 09:55:00,29.87,29.9,29.79,29.79,53912.0,29.0519,29.081,28.974,28.974,53912.0
2023-09-20 10:00:00,29.79,29.89,29.77,29.87,48287.0,28.974,29.0713,28.9546,29.0519,48287.0
2023-09-20 10:05:00,29.87,29.9,29.84,29.88,25377.0,29.0519,29.081,29.0227,29.0616,25377.0
2023-09-20 10:10:00,29.88,29.9,29.84,29.85,52809.0,29.0616,29.081,29.0227,29.0324,52809.0
2023-09-20 10:15:00,29.85,29.88,29.81,29.86,114854.0,29.0324,29.0616,28.9935,29.0421,114854.0
2023-09-20 10:20:00,29.86,29.89,29.85,29.86,63841.0,29.0421,29.0713,29.0324,29.0421,63841.0
2023-09-20 10:25:00,29.86,29.89,29.86,29.89,39497.0,29.0421,29.0713,29.0421,29.0713,39497.0
2023-09-20 10:30:00,29.88,29.89,29.86,29.89,43496.0,29.0616,29.0713,29.0421,29.0713,43496.0
2023-09-20 10:35:00,29.89,29.93,29.88,29.88,32760.0,29.0713,29.1102,29.0616,29.0616,32760.0
2023-09-20 10:40:00,29.87,29.93,29.87,29.91,31262.0,29.0519,29.1102,29.0519,29.0908,31262.0
2023-09-20 10:45:00,29.92,29.92,29.89,29.91,44610.0,29.1005,29.1005,29.0713,29.0908,44610.0
2023-09-20 10:50:00,29.91,29.93,29.9,29.93,36401.0,29.0908,29.1102,29.081,29.1102,36401.0
2023-09-20 10:55:00,29.94,29.98,29.93,29.95,47375.0,29.1199,29.1588,29.1102,29.1297,47375.0
2023-09-20 11:00:00,29.95,30.01,29.93,30.01,108227.0,29.1297,29.188,29.1102,29.188,108227.0
2023-09-20 11:05:00,30.01,30.04,30.01,30.04,63104.0,29.188,29.2172,29.188,29.2172,63104.0
2023-09-20 11:10:00,30.04,30.09,30.04,30.07,47005.0,29.2172,29.2658,29.2172,29.2464,47005.0
2023-09-20 11:15:00,30.07,30.09,30.04,30.04,17711.0,29.2464,29.2658,29.2172,29.2172,17711.0
2023-09-20 11:20:00,30.03,30.05,30.02,30.04,19115.0,29.2075,29.2269,29.1977,29.2172,19115.0
2023-09-20 11:25:00,30.03,30.03,29.98,29.99,41568.0,29.2075,29.2075,29.1588,29.1686,41568.0
2023-09-20 11:30:00,29.99,30.01,29.96,29.98,29767.0,29.1686,29.188,29.1394,29.1588,29767.0
2023-09-20 11:35:00,29.98,30.02,29.95,29.97,70471.0,29.1588,29.1977,29.1297,29.1491,70471.0
2023-09-20 11:40:00,29.96,29.97,29.94,29.97,38895.0,29.1394,29.1491,29.1199,29.1491,38895.0
2023-09-20 11:45:00,29.97,29.98,29.93,29.95,28228.0,29.1491,29.1588,29.1102,29.1297,28228.0
2023-09-20 11:50:00,29.94,29.96,29.93,29.96,23627.0,29.1199,29.1394,29.1102,29.1394,23627.0
2023-09-20 11:55:00,29.96,29.96,29.93,29.95,18047.0,29.1394,29.1394,29.1102,29.1297,18047.0
2023-09-20 12:00:00,29.95,29.98,29.95,29.98,17049.0,29.1297,29.1588,29.1297,29.1588,17049.0
2023-09-20 12:05:00,29.98,30.03,29.98,30.03,27958.0,29.1588,29.2075,29.1588,29.2075,27958.0
2023-09-20 12:10:00,30.03,30.04,30.02,30.04,4621.0,29.2075,29.2172,29.1977,29.2172,4621.0
2023-09-20 12:15:00,30.04,30.07,30.04,30.06,22645.0,29.2172,29.2464,29.2172,29.2367,22645.0
2023-09-20 12:20:00,30.07,30.1,30.07,30.1,12913.0,29.2464,29.2756,29.2464,29.2756,12913.0
2023-09-20 12:25:00,30.09,30.11,30.09,30.11,26409.0,29.2658,29.2853,29.2658,29.2853,26409.0
2023-09-20 12:30:00,30.11,30.12,30.09,30.09,13604.0,29.2853,29.295,29.2658,29.2658,13604.0
2023-09-20 12:35:00,30.09,30.09,30.09,30.09,10039.0,29.2658,29.2658,29.2658,29.2658,10039.0
2023-09-20 12:40:00,30.09,30.09,30.08,30.09,5673.0,29.2658,29.2658,29.2561,29.2658,5673.0
2023-09-20 12:45:00,30.09,30.1,30.08,30.09,15656.0,29.2658,29.2756,29.2561,29.2658,15656.0
2023-09-20 12:50:00,30.09,30.09,30.09,30.09,50226.0,29.2658,29.2658,29.2658,29.2658,50226.0
2023-09-20 12:55:00,30.09,30.09,30.07,30.08,7755.0,29.2658,29.2658,29.2464,29.2561,7755.0
2023-09-20 13:00:00,30.07,30.07,30.05,30.05,16807.0,29.2464,29.2464,29.2269,29.2269,16807.0
2023-09-20 13:05:00,30.06,30.07,30.05,30.07,19715.0,29.2367,29.2464,29.2269,29.2464,19715.0
2023-09-20 13:10:00,30.07,30.07,30.07,30.07,34025.0,29.2464,29.2464,29.2464,29.2464,34025.0
2023-09-20 13:15:00,30.07,30.09,30.07,30.07,102767.0,29.2464,29.2658,29.2464,29.2464,102767.0
2023-09-20 13:20:00,30.07,30.07,30.04,30.04,65989.0,29.2464,29.2464,29.2172,29.2172,65989.0
2023-09-20 13:25:00,30.03,30.06,30.03,30.06,22052.0,29.2075,29.2367,29.2075,29.2367,22052.0
2023-09-20 13:30:00,30.05,30.08,30.05,30.08,32859.0,29.2269,29.2561,29.2269,29.2561,32859.0
2023-09-20 13:35:00,30.08,30.08,30.07,30.07,120992.0,29.2561,29.2561,29.2464,29.2464,120992.0
2023-09-20 13:40:00,30.07,30.07,30.06,30.07,4879.0,29.2464,29.2464,29.2367,29.2464,4879.0
2023-09-20 13:45:00,30.07,30.09,30.07,30.09,12924.0,29.2464,29.2658,29.2464,29.2658,12924.0
2023-09-20 13:50:00,30.09,30.11,30.09,30.11,8457.0,29.2658,29.2853,29.2658,29.2853,8457.0
2023-09-20 13:55:00,30.11,30.13,30.1,30.12,73805.0,29.2853,29.3047,29.2756,29.295,73805.0
2023-09-20 14:00:00,30.12,30.12,29.82,29.88,248710.0,29.295,29.295,29.0032,29.0616,248710.0
2023-09-20 14:05:00,29.87,29.97,29.85,29.88,94208.0,29.0519,29.1491,29.0324,29.0616,94208.0
2023-09-20 14:10:00,29.88,29.9,29.83,29.88,122362.0,29.0616,29.081,29.013,29.0616,122362.0
2023-09-20 14:15:00,29.87,29.92,29.86,29.9,51104.0,29.0519,29.1005,29.0421,29.081,51104.0
2023-09-20 14:20:00,29.9,29.94,29.9,29.94,35521.0,29.081,29.1199,29.081,29.1199,35521.0
2023-09-20 14:25:00,29.95,29.95,29.9,29.9,72289.0,29.1297,29.1297,29.081,29.081,72289.0
2023-09-20 14:30:00,29.91,30.05,29.88,29.96,107861.0,29.0908,29.2269,29.0616,29.1394,107861.0
2023-09-20 14:35:00,29.96,30.03,29.96,29.98,105034.0,29.1394,29.2075,29.1394,29.1588,105034.0
2023-09-20 14:40:00,29.98,29.98,29.89,29.93,83553.0,29.1588,29.1588,29.0713,29.1102,83553.0
2023-09-20 14:45:00,29.93,29.97,29.9,29.91,55487.0,29.1102,29.1491,29.081,29.0908,55487.0
2023-09-20 14:50:00,29.9,29.91,29.84,29.86,88907.0,29.081,29.0908,29.0227,29.0421,88907.0
2023-09-20 14:55:00,29.86,29.91,29.84,29.85,74275.0,29.0421,29.0908,29.0227,29.0324,74275.0
2023-09-20 15:00:00,29.85,29.87,29.84,29.87,61425.0,29.0324,29.0519,29.0227,29.0519,61425.0
2023-09-20 15:05:00,29.87,29.9,29.85,29.89,61292.0,29.0519,29.081,29.0324,29.0713,61292.0
2023-09-20 15:10:00,29.89,29.89,29.83,29.84,45741.0,29.0713,29.0713,29.013,29.0227,45741.0
2023-09-20 15:15:00,29.84,29.86,29.75,29.77,69165.0,29.0227,29.0421,28.9351,28.9546,69165.0
2023-09-20 15:20:00,29.77,29.82,29.77,29.81,51212.0,28.9546,29.0032,28.9546,28.9935,51212.0
2023-09-20 15:25:00,29.82,29.84,29.8,29.82,75838.0,29.0032,29.0227,28.9838,29.0032,75838.0
2023-09-20 15:30:00,29.82,29.82,29.73,29.73,72740.0,29.0032,29.0032,28.9157,28.9157,72740.0
2023-09-20 15:35:00,29.73,29.75,29.7,29.75,98469.0,28.9157,28.9351,28.8865,28.9351,98469.0
2023-09-20 15:40:00,29.75,29.78,29.72,29.72,92996.0,28.9351,28.9643,28.906,28.906,92996.0
2023-09-20 15:45:00,29.72,29.73,29.71,29.71,117448.0,28.906,28.9157,28.8962,28.8962,117448.0
2023-09-20 15:50:00,29.71,29.73,29.71,29.73,57896.0,28.8962,28.9157,28.8962,28.9157,57896.0
2023-09-20 15:55:00,29.73,29.75,29.71,29.72,160435.0,28.9157,28.9351,28.8962,28.906,160435.0
2023-09-21 09:30:00,29.04,29.05,28.8,28.81,403498.0,28.2446,28.2543,28.0112,28.0209,403498.0
2023-09-21 09:35:00,28.81,28.9,28.79,28.83,167942.0,28.0209,28.1084,28.0014,28.0403,167942.0
2023-09-21 09:40:00,28.83,29.0,28.83,28.96,176011.0,28.0403,28.2057,28.0403,28.1668,176011.0
2023-09-21 09:45:00,28.96,29.02,28.91,28.91,55144.0,28.1668,28.2251,28.1181,28.1181,55144.0
2023-09-21 09:50:00,28.91,28.93,28.84,28.86,42371.0,28.1181,28.1376,28.0501,28.0695,42371.0
2023-09-21 09:55:00,28.85,28.9,28.82,28.9,78691.0,28.0598,28.1084,28.0306,28.1084,78691.0
2023-09-21 10:00:00,28.9,29.0,28.85,28.98,165939.0,28.1084,28.2057,28.0598,28.1862,165939.0
2023-09-21 10:05:00,28.97,29.06,28.95,29.02,88563.0,28.1765,28.264,28.1571,28.2251,88563.0
2023-09-21 10:10:00,29.04,29.1,29.03,29.1,51267.0,28.2446,28.3029,28.2349,28.3029,51267.0
2023-09-21 10:15:00,29.1,29.13,29.07,29.12,29459.0,28.3029,28.3321,28.2738,28.3224,29459.0
2023-09-21 10:20:00,29.12,29.17,29.11,29.15,33103.0,28.3224,28.371,28.3127,28.3516,33103.0
2023-09-21 10:25:00,29.15,29.16,29.11,29.12,28789.0,28.3516,28.3613,28.3127,28.3224,28789.0
2023-09-21 10:30:00,29.13,29.2,29.11,29.18,41277.0,28.3321,28.4002,28.3127,28.3808,41277.0
2023-09-21 10:35:00,29.17,29.24,29.17,29.23,66168.0,28.371,28.4391,28.371,28.4294,66168.0
2023-09-21 10:40:00,29.21,29.21,29.09,29.09,26966.0,28.4099,28.4099,28.2932,28.2932,26966.0
2023-09-21 10:45:00,29.08,29.09,29.04,29.04,76482.0,28.2835,28.2932,28.2446,28.2446,76482.0
2023-09-21 10:50:00,29.04,29.06,29.0,29.06,44884.0,28.2446,28.264,28.2057,28.264,44884.0
2023-09-21 10:55:00,29.06,29.09,29.03,29.05,45196.0,28.264,28.2932,28.2349,28.2543,45196.0
2023-09-21 11:00:00,29.06,29.06,28.99,29.01,29368.0,28.264,28.264,28.196,28.2154,29368.0
2023-09-21 11:05:00,29.01,29.04,29.0,29.04,21353.0,28.2154,28.2446,28.2057,28.2446,21353.0
2023-09-21 11:10:00,29.04,29.07,29.0,29.0,31165.0,28.2446,28.2738,28.2057,28.2057,31165.0
2023-09-21 11:15:00,29.0,29.0,28.98,29.0,48003.0,28.2057,28.2057,28.1862,28.2057,48003.0
2023-09-21 11:20:00,29.0,29.01,28.96,29.0,21222.0,28.2057,28.2154,28.1668,28.2057,21222.0
2023-09-21 11:25:00,29.0,29.02,28.95,28.95,25968.0,28.2057,28.2251,28.1571,28.1571,25968.0
2023-09-21 11:30:00,28.95,29.0,28.95,29.0,24749.0,28.1571,28.2057,28.1571,28.2057,24749.0
2023-09-21 11:35:00,28.99,28.99,28.93,28.93,17502.0,28.196,28.196,28.1376,28.1376,17502.0
2023-09-21 11:40:00,28.93,28.93,28.88,28.93,24639.0,28.1376,28.1376,28.089,28.1376,24639.0
2023-09-21 11:45:00,28.94,28.95,28.93,28.95,43321.0,28.1473,28.1571,28.1376,28.1571,43321.0
2023-09-21 11:50:00,28.96,28.97,28.91,28.91,15747.0,28.1668,28.1765,28.1181,28.1181,15747.0
2023-09-21 11:55:00,28.92,28.93,28.91,28.92,25825.0,28.1279,28.1376,28.1181,28.1279,25825.0
2023-09-21 12:00:00,28.92,28.93,28.9,28.92,34296.0,28.1279,28.1376,28.1084,28.1279,34296.0
2023-09-21 12:05:00,28.93,28.93,28.9,28.9,11162.0,28.1376,28.1376,28.1084,28.1084,11162.0
2023-09-21 12:10:00,28.9,28.91,28.89,28.91,21608.0,28.1084,28.1181,28.0987,28.1181,21608.0
2023-09-21 12:15:00,28.91,28.93,28.91,28.93,6213.0,28.1181,28.1376,28.1181,28.1376,6213.0
2023-09-21 12:20:00,28.93,28.95,28.93,28.94,13025.0,28.1376,28.1571,28.1376,28.1473,13025.0
2023-09-21 12:25:00,28.94,28.95,28.93,28.95,10305.0,28.1473,28.1571,28.1376,28.1571,10305.0
2023-09-21 12:30:00,28.95,28.97,28.94,28.95,9409.0,28.1571,28.1765,28.1473,28.1571,9409.0
2023-09-21 12:35:00,28.95,28.95,28.93,28.93,18789.0,28.1571,28.1571,28.1376,28.1376,18789.0
2023-09-21 12:40:00,28.93,28.95,28.93,28.94,15519.0,28.1376,28.1571,28.1376,28.1473,15519.0
2023-09-21 12:45:00,28.94,28.98,28.94,28.98,25533.0,28.1473,28.1862,28.1473,28.1862,25533.0
2023-09-21 12:50:00,28.99,29.02,28.99,29.01,30667.0,28.196,28.2251,28.196,28.2154,30667.0
2023-09-21 12:55:00,29.02,29.05,29.02,29.02,9404.0,28.2251,28.2543,28.2251,28.2251,9404.0
2023-09-21 13:00:00,29.01,29.01,29.0,29.01,9593.0,28.2154,28.2154,28.2057,28.2154,9593.0
2023-09-21 13:05:00,29.02,29.02,28.99,29.0,2572.0,28.2251,28.2251,28.196,28.2057,2572.0
2023-09-21 13:10:00,29.0,29.03,29.0,29.03,8078.0,28.2057,28.2349,28.2057,28.2349,8078.0
2023-09-21 13:15:00,29.03,29.05,29.02,29.05,22777.0,28.2349,28.2543,28.2251,28.2543,22777.0
2023-09-21 13:20:00,29.05,29.1,29.05,29.09,41402.0,28.2543,28.3029,28.2543,28.2932,41402.0
2023-09-21 13:25:00,29.08,29.08,29.06,29.08,22457.0,28.2835,28.2835,28.264,28.2835,22457.0
2023-09-21 13:30:00,29.08,29.08,29.07,29.07,5628.0,28.2835,28.2835,28.2738,28.2738,5628.0
2023-09-21 13:35:00,29.07,29.09,29.07,29.08,22120.0,28.2738,28.2932,28.2738,28.2835,22120.0
2023-09-21 13:40:00,29.09,29.11,29.06,29.08,18598.0,28.2932,28.3127,28.264,28.2835,18598.0
2023-09-21 13:45:00,29.08,29.11,29.08,29.1,15071.0,28.2835,28.3127,28.2835,28.3029,15071.0
2023-09-21 13:50:00,29.09,29.12,29.09,29.1,14441.0,28.2932,28.3224,28.2932,28.3029,14441.0
2023-09-21 13:55:00,29.1,29.1,29.09,29.1,10386.0,28.3029,28.3029,28.2932,28.3029,10386.0
2023-09-21 14:00:00,29.1,29.11,29.09,29.09,18727.0,28.3029,28.3127,28.2932,28.2932,18727.0
2023-09-21 14:05:00,29.09,29.1,29.08,29.08,12534.0,28.2932,28.3029,28.2835,28.2835,12534.0
2023-09-21 14:10:00,29.08,29.09,29.05,29.05,24931.0,28.2835,28.2932,28.2543,28.2543,24931.0
2023-09-21 14:15:00,29.04,29.04,29.02,29.04,7783.0,28.2446,28.2446,28.2251,28.2446,7783.0
2023-09-21 14:20:00,29.04,29.05,29.03,29.04,20896.0,28.2446,28.2543,28.2349,28.2446,20896.0
2023-09-21 14:25:00,29.04,29.04,29.02,29.03,18235.0,28.2446,28.2446,28.2251,28.2349,18235.0
2023-09-21 14:30:00,29.03,29.03,29.02,29.02,10923.0,28.2349,28.2349,28.2251,28.2251,10923.0
2023-09-21 14:35:00,29.02,29.03,29.01,29.03,24853.0,28.2251,28.2349,28.2154,28.2349,24853.0
2023-09-21 14:40:00,29.03,29.03,29.02,29.02,5226.0,28.2349,28.2349,28.2251,28.2251,5226.0
2023-09-21 14:45:00,29.02,29.02,29.0,29.0,10502.0,28.2251,28.2251,28.2057,28.2057,10502.0
2023-09-21 14:50:00,29.0,29.0,28.98,29.0,28746.0,28.2057,28.2057,28.1862,28.2057,28746.0
2023-09-21 14:55:00,29.0,29.0,28.98,28.98,5111.0,28.2057,28.2057,28.1862,28.1862,5111.0
2023-09-21 15:00:00,28.98,29.01,28.98,28.99,36709.0,28.1862,28.2154,28.1862,28.196,36709.0
2023-09-21 15:05:00,28.98,29.0,28.98,29.0,10962.0,28.1862,28.2057,28.1862,28.2057,10962.0
2023-09-21 15:10:00,29.0,29.02,29.0,29.0,10187.0,28.2057,28.2251,28.2057,28.2057,10187.0
2023-09-21 15:15:00,29.01,29.02,29.0,29.0,27843.0,28.2154,28.2251,28.2057,28.2057,27843.0
2023-09-21 15:20:00,29.0,29.0,28.97,28.97,23530.0,28.2057,28.2057,28.1765,28.1765,23530.0
2023-09-21 15:25:00,28.98,28.98,28.92,28.92,8631.0,28.1862,28.1862,28.1279,28.1279,8631.0
2023-09-21 15:30:00,28.93,28.95,28.92,28.95,39215.0,28.1376,28.1571,28.1279,28.1571,39215.0
2023-09-21 15:35:00,28.95,28.97,28.95,28.96,16670.0,28.1571,28.1765,28.1571,28.1668,16670.0
2023-09-21 15:40:00,28.96,28.96,28.95,28.96,30605.0,28.1668,28.1668,28.1571,28.1668,30605.0
2023-09-21 15:45:00,28.96,28.96,28.93,28.93,29156.0,28.1668,28.1668,28.1376,28.1376,29156.0
2023-09-21 15:50:00,28.93,28.95,28.91,28.92,113838.0,28.1376,28.1571,28.1181,28.1279,113838.0
2023-09-21 15:55:00,28.93,28.93,28.89,28.91,207796.0,28.1376,28.1376,28.0987,28.1181,207796.0
2023-09-22 09:30:00,29.21,29.39,29.19,29.31,269017.0,28.4099,28.585,28.3905,28.5072,269017.0
2023-09-22 09:35:00,29.32,29.4,29.3,29.4,122510.0,28.5169,28.5947,28.4975,28.5947,122510.0
2023-09-22 09:40:00,29.4,29.41,29.28,29.36,128099.0,28.5947,28.6045,28.478,28.5558,128099.0
2023-09-22 09:45:00,29.35,29.41,29.27,29.28,142554.0,28.5461,28.6045,28.4683,28.478,142554.0
2023-09-22 09:50:00,29.28,29.28,29.2,29.24,85552.0,28.478,28.478,28.4002,28.4391,85552.0
2023-09-22 09:55:00,29.24,29.29,29.21,29.21,60791.0,28.4391,28.4877,28.4099,28.4099,60791.0
2023-09-22 10:00:00,29.2,29.34,29.2,29.34,46801.0,28.4002,28.5364,28.4002,28.5364,46801.0
2023-09-22 10:05:00,29.34,29.4,29.33,29.37,41234.0,28.5364,28.5947,28.5266,28.5656,41234.0
2023-09-22 10:10:00,29.36,29.36,29.25,29.25,27237.0,28.5558,28.5558,28.4488,28.4488,27237.0
2023-09-22 10:15:00,29.26,29.28,29.21,29.25,25476.0,28.4586,28.478,28.4099,28.4488,25476.0
2023-09-22 10:20:00,29.26,29.3,29.25,29.3,21489.0,28.4586,28.4975,28.4488,28.4975,21489.0
2023-09-22 10:25:00,29.3,29.33,29.29,29.31,28544.0,28.4975,28.5266,28.4877,28.5072,28544.0
2023-09-22 10:30:00,29.3,29.32,29.28,29.29,42650.0,28.4975,28.5169,28.478,28.4877,42650.0
2023-09-22 10:35:00,29.29,29.31,29.27,29.31,37740.0,28.4877,28.5072,28.4683,28.5072,37740.0
2023-09-22 10:40:00,29.31,29.31,29.25,29.27,59363.0,28.5072,28.5072,28.4488,28.4683,59363.0
2023-09-22 10:45:00,29.27,29.27,29.21,29.21,38910.0,28.4683,28.4683,28.4099,28.4099,38910.0
2023-09-22 10:50:00,29.2,29.23,29.19,29.23,54933.0,28.4002,28.4294,28.3905,28.4294,54933.0
2023-09-22 10:55:00,29.24,29.25,29.21,29.22,31325.0,28.4391,28.4488,28.4099,28.4197,31325.0
2023-09-22 11:00:00,29.22,29.22,29.13,29.13,80684.0,28.4197,28.4197,28.3321,28.3321,80684.0
2023-09-22 11:05:00,29.13,29.17,29.12,29.16,48676.0,28.3321,28.371,28.3224,28.3613,48676.0
2023-09-22 11:10:00,29.14,29.14,29.11,29.11,9942.0,28.3418,28.3418,28.3127,28.3127,9942.0
2023-09-22 11:15:00,29.12,29.16,29.12,29.16,33019.0,28.3224,28.3613,28.3224,28.3613,33019.0
2023-09-22 11:20:00,29.15,29.15,29.09,29.09,70642.0,28.3516,28.3516,28.2932,28.2932,70642.0
2023-09-22 11:25:00,29.09,29.1,29.08,29.1,97007.0,28.2932,28.3029,28.2835,28.3029,97007.0
2023-09-22 11:30:00,29.1,29.12,29.09,29.1,22709.0,28.3029,28.3224,28.2932,28.3029,22709.0
2023-09-22 11:35:00,29.1,29.1,29.07,29.09,33540.0,28.3029,28.3029,28.2738,28.2932,33540.0
2023-09-22 11:40:00,29.1,29.1,29.05,29.05,44591.0,28.3029,28.3029,28.2543,28.2543,44591.0
2023-09-22 11:45:00,29.05,29.06,29.05,29.06,14392.0,28.2543,28.264,28.2543,28.264,14392.0
2023-09-22 11:50:00,29.07,29.1,29.07,29.1,16725.0,28.2738,28.3029,28.2738,28.3029,16725.0
2023-09-22 11:55:00,29.11,29.11,29.08,29.08,10471.0,28.3127,28.3127,28.2835,28.2835,10471.0
2023-09-22 12:00:00,29.07,29.09,29.07,29.09,6656.0,28.2738,28.2932,28.2738,28.2932,6656.0
2023-09-22 12:05:00,29.09,29.09,29.05,29.06,22600.0,28.2932,28.2932,28.2543,28.264,22600.0
2023-09-22 12:10:00,29.07,29.08,29.07,29.08,12849.0,28.2738,28.2835,28.2738,28.2835,12849.0
2023-09-22 12:15:00,29.08,29.08,29.05,29.06,16316.0,28.2835,28.2835,28.2543,28.264,16316.0
2023-09-22 12:20:00,29.05,29.07,29.05,29.05,22438.0,28.2543,28.2738,28.2543,28.2543,22438.0
2023-09-22 12:25:00,29.05,29.06,29.05,29.05,24206.0,28.2543,28.264,28.2543,28.2543,24206.0
2023-09-22 12:30:00,29.05,29.06,29.04,29.05,38719.0,28.2543,28.264,28.2446,28.2543,38719.0
2023-09-22 12:35:00,29.06,29.06,29.04,29.05,13300.0,28.264,28.264,28.2446,28.2543,13300.0
2023-09-22 12:40:00,29.05,29.09,29.05,29.06,30204.0,28.2543,28.2932,28.2543,28.264,30204.0
2023-09-22 12:45:00,29.06,29.06,29.04,29.04,16816.0,28.264,28.264,28.2446,28.2446,16816.0
2023-09-22 12:50:00,29.04,29.04,29.01,29.01,42430.0,28.2446,28.2446,28.2154,28.2154,42430.0
2023-09-22 12:55:00,29.01,29.04,29.01,29.04,8800.0,28.2154,28.2446,28.2154,28.2446,8800.0
2023-09-22 13:00:00,29.04,29.07,29.03,29.06,28686.0,28.2446,28.2738,28.2349,28.264,28686.0
2023-09-22 13:05:00,29.05,29.07,29.05,29.05,13977.0,28.2543,28.2738,28.2543,28.2543,13977.0
2023-09-22 13:10:00,29.06,29.07,29.05,29.07,20658.0,28.264,28.2738,28.2543,28.2738,20658.0
2023-09-22 13:15:00,29.07,29.08,29.07,29.08,22250.0,28.2738,28.2835,28.2738,28.2835,22250.0
2023-09-22 13:20:00,29.07,29.07,29.04,29.05,40623.0,28.2738,28.2738,28.2446,28.2543,40623.0
2023-09-22 13:25:00,29.06,29.07,29.03,29.03,16100.0,28.264,28.2738,28.2349,28.2349,16100.0
2023-09-22 13:30:00,29.03,29.03,29.0,29.02,8282.0,28.2349,28.2349,28.2057,28.2251,8282.0
2023-09-22 13:35:00,29.01,29.01,28.95,28.95,38455.0,28.2154,28.2154,28.1571,28.1571,38455.0
2023-09-22 13:40:00,28.95,28.95,28.95,28.95,16156.0,28.1571,28.1571,28.1571,28.1571,16156.0
2023-09-22 13:45:00,28.96,28.98,28.96,28.97,44650.0,28.1668,28.1862,28.1668,28.1765,44650.0
2023-09-22 13:50:00,28.97,28.98,28.96,28.96,3780.0,28.1765,28.1862,28.1668,28.1668,3780.0
2023-09-22 13:55:00,28.95,28.97,28.95,28.95,18165.0,28.1571,28.1765,28.1571,28.1571,18165.0
2023-09-22 14:00:00,28.95,28.97,28.95,28.95,29220.0,28.1571,28.1765,28.1571,28.1571,29220.0
2023-09-22 14:05:00,28.95,28.96,28.95,28.95,9085.0,28.1571,28.1668,28.1571,28.1571,9085.0
2023-09-22 14:10:00,28.95,28.95,28.94,28.95,18581.0,28.1571,28.1571,28.1473,28.1571,18581.0
2023-09-22 14:15:00,28.95,28.96,28.91,28.92,33932.0,28.1571,28.1668,28.1181,28.1279,33932.0
2023-09-22 14:20:00,28.93,28.96,28.93,28.96,12421.0,28.1376,28.1668,28.1376,28.1668,12421.0
2023-09-22 14:25:00,28.96,28.98,28.95,28.95,14485.0,28.1668,28.1862,28.1571,28.1571,14485.0
2023-09-22 14:30:00,28.95,28.95,28.93,28.93,25471.0,28.1571,28.1571,28.1376,28.1376,25471.0
2023-09-22 14:35:00,28.93,28.93,28.91,28.91,25595.0,28.1376,28.1376,28.1181,28.1181,25595.0
2023-09-22 14:40:00,28.91,28.92,28.89,28.89,15769.0,28.1181,28.1279,28.0987,28.0987,15769.0
2023-09-22 14:45:00,28.89,28.89,28.88,28.89,22014.0,28.0987,28.0987,28.089,28.0987,22014.0
2023-09-22 14:50:00,28.89,28.89,28.89,28.89,24128.0,28.0987,28.0987,28.0987,28.0987,24128.0
2023-09-22 14:55:00,28.89,28.91,28.89,28.9,51625.0,28.0987,28.1181,28.0987,28.1084,51625.0
2023-09-22 15:00:00,28.91,28.93,28.89,28.92,26020.0,28.1181,28.1376,28.0987,28.1279,26020.0
2023-09-22 15:05:00,28.91,28.95,28.91,28.95,34773.0,28.1181,28.1571,28.1181,28.1571,34773.0
2023-09-22 15:10:00,28.95,28.96,28.95,28.96,20441.0,28.1571,28.1668,28.1571,28.1668,20441.0
2023-09-22 15:15:00,28.96,28.97,28.94,28.95,35834.0,28.1668,28.1765,28.1473,28.1571,35834.0
2023-09-22 15:20:00,28.95,28.95,28.93,28.95,24792.0,28.1571,28.1571,28.1376,28.1571,24792.0
2023-09-22 15:25:00,28.95,28.95,28.94,28.95,25428.0,28.1571,28.1571,28.1473,28.1571,25428.0
2023-09-22 15:30:00,28.95,28.95,28.91,28.91,69682.0,28.1571,28.1571,28.1181,28.1181,69682.0
2023-09-22 15:35:00,28.91,28.91,28.89,28.89,12449.0,28.1181,28.1181,28.0987,28.0987,12449.0
2023-09-22 15:40:00,28.89,28.89,28.87,28.87,38556.0,28.0987,28.0987,28.0792,28.0792,38556.0
2023-09-22 15:45:00,28.87,28.89,28.86,28.89,77267.0,28.0792,28.0987,28.0695,28.0987,77267.0
2023-09-22 15:50:00,28.88,28.88,28.85,28.86,45830.0,28.089,28.089,28.0598,28.0695,45830.0
2023-09-22 15:55:00,28.86,28.89,28.86,28.87,121918.0,28.0695,28.0987,28.0695,28.0792,121918.0
2023-09-25 09:30:00,28.79,28.79,28.62,28.68,199906.0,28.0014,28.0014,27.8361,27.8944,199906.0
2023-09-25 09:35:00,28.67,28.72,28.59,28.62,46995.0,27.8847,27.9334,27.8069,27.8361,46995.0
2023-09-25 09:40:00,28.64,28.68,28.61,28.64,27610.0,27.8555,27.8944,27.8264,27.8555,27610.0
2023-09-25 09:45:00,28.63,28.63,28.57,28.61,50394.0,27.8458,27.8458,27.7875,27.8264,50394.0
2023-09-25 09:50:00,28.62,28.71,28.62,28.7,25963.0,27.8361,27.9236,27.8361,27.9139,25963.0
2023-09-25 09:55:00,28.71,28.75,28.69,28.7,28528.0,27.9236,27.9625,27.9042,27.9139,28528.0
2023-09-25 10:00:00,28.69,28.69,28.62,28.66,9094.0,27.9042,27.9042,27.8361,27.875,9094.0
2023-09-25 10:05:00,28.65,28.65,28.56,28.58,13397.0,27.8653,27.8653,27.7777,27.7972,13397.0
2023-09-25 10:10:00,28.57,28.6,28.56,28.6,12900.0,27.7875,27.8166,27.7777,27.8166,12900.0
2023-09-25 10:15:00,28.59,28.59,28.47,28.49,65967.0,27.8069,27.8069,27.6902,27.7097,65967.0
2023-09-25 10:20:00,28.48,28.48,28.41,28.41,29560.0,27.6999,27.6999,27.6318,27.6318,29560.0
2023-09-25 10:25:00,28.4,28.4,28.28,28.29,45715.0,27.6221,27.6221,27.5054,27.5151,45715.0
2023-09-25 10:30:00,28.29,28.33,28.28,28.3,48080.0,27.5151,27.554,27.5054,27.5249,48080.0
2023-09-25 10:35:00,28.31,28.33,28.29,28.29,34736.0,27.5346,27.554,27.5151,27.5151,34736.0
2023-09-25 10:40:00,28.28,28.32,28.27,28.28,29237.0,27.5054,27.5443,27.4957,27.5054,29237.0
2023-09-25 10:45:00,28.28,28.4,28.28,28.4,38336.0,27.5054,27.6221,27.5054,27.6221,38336.0
2023-09-25 10:50:00,28.4,28.4,28.33,28.34,15437.0,27.6221,27.6221,27.554,27.5638,15437.0
2023-09-25 10:55:00,28.33,28.39,28.33,28.39,19718.0,27.554,27.6124,27.554,27.6124,19718.0
2023-09-25 11:00:00,28.39,28.41,28.35,28.39,44948.0,27.6124,27.6318,27.5735,27.6124,44948.0
2023-09-25 11:05:00,28.39,28.45,28.38,28.45,20276.0,27.6124,27.6707,27.6027,27.6707,20276.0
2023-09-25 11:10:00,28.46,28.48,28.46,28.47,11710.0,27.6805,27.6999,27.6805,27.6902,11710.0
2023-09-25 11:15:00,28.46,28.55,28.46,28.55,23361.0,27.6805,27.768,27.6805,27.768,23361.0
2023-09-25 11:20:00,28.55,28.55,28.51,28.52,47081.0,27.768,27.768,27.7291,27.7388,47081.0
2023-09-25 11:25:00,28.53,28.55,28.52,28.55,18081.0,27.7486,27.768,27.7388,27.768,18081.0
2023-09-25 11:30:00,28.56,28.59,28.54,28.59,8306.0,27.7777,27.8069,27.7583,27.8069,8306.0
2023-09-25 11:35:00,28.59,28.6,28.57,28.58,13168.0,27.8069,27.8166,27.7875,27.7972,13168.0
2023-09-25 11:40:00,28.57,28.59,28.56,28.59,20486.0,27.7875,27.8069,27.7777,27.8069,20486.0
2023-09-25 11:45:00,28.6,28.61,28.54,28.54,27234.0,27.8166,27.8264,27.7583,27.7583,27234.0
2023-09-25 11:50:00,28.55,28.59,28.55,28.59,12266.0,27.768,27.8069,27.768,27.8069,12266.0
2023-09-25 11:55:00,28.59,28.6,28.54,28.56,19332.0,27.8069,27.8166,27.7583,27.7777,19332.0
2023-09-25 12:00:00,28.57,28.58,28.54,28.54,7352.0,27.7875,27.7972,27.7583,27.7583,7352.0
2023-09-25 12:05:00,28.55,28.59,28.55,28.59,6545.0,27.768,27.8069,27.768,27.8069,6545.0
2023-09-25 12:10:00,28.59,28.61,28.59,28.59,10625.0,27.8069,27.8264,27.8069,27.8069,10625.0
2023-09-25 12:15:00,28.58,28.58,28.58,28.58,8277.0,27.7972,27.7972,27.7972,27.7972,8277.0
2023-09-25 12:20:00,28.58,28.58,28.56,28.57,20339.0,27.7972,27.7972,27.7777,27.7875,20339.0
2023-09-25 12:25:00,28.57,28.59,28.55,28.55,11908.0,27.7875,27.8069,27.768,27.768,11908.0
2023-09-25 12:30:00,28.55,28.57,28.54,28.57,19309.0,27.768,27.7875,27.7583,27.7875,19309.0
2023-09-25 12:35:00,28.56,28.57,28.56,28.57,5633.0,27.7777,27.7875,27.7777,27.7875,5633.0
2023-09-25 12:40:00,28.57,28.6,28.57,28.59,14105.0,27.7875,27.8166,27.7875,27.8069,14105.0
2023-09-25 12:45:00,28.58,28.6,28.58,28.59,15713.0,27.7972,27.8166,27.7972,27.8069,15713.0
2023-09-25 12:50:00,28.59,28.59,28.56,28.57,10772.0,27.8069,27.8069,27.7777,27.7875,10772.0
2023-09-25 12:55:00,28.58,28.58,28.57,28.58,910.0,27.7972,27.7972,27.7875,27.7972,910.0
2023-09-25 13:00:00,28.57,28.57,28.54,28.54,10732.0,27.7875,27.7875,27.7583,27.7583,10732.0
2023-09-25 13:05:00,28.54,28.58,28.54,28.57,20215.0,27.7583,27.7972,27.7583,27.7875,20215.0
2023-09-25 13:10:00,28.57,28.57,28.55,28.55,14181.0,27.7875,27.7875,27.768,27.768,14181.0
2023-09-25 13:15:00,28.54,28.56,28.53,28.54,27436.0,27.7583,27.7777,27.7486,27.7583,27436.0
2023-09-25 13:20:00,28.54,28.54,28.48,28.49,17718.0,27.7583,27.7583,27.6999,27.7097,17718.0
2023-09-25 13:25:00,28.48,28.49,28.48,28.49,6087.0,27.6999,27.7097,27.6999,27.7097,6087.0
2023-09-25 13:30:00,28.48,28.48,28.46,28.47,17693.0,27.6999,27.6999,27.6805,27.6902,17693.0
2023-09-25 13:35:00,28.47,28.48,28.44,28.44,16161.0,27.6902,27.6999,27.661,27.661,16161.0
2023-09-25 13:40:00,28.44,28.44,28.41,28.41,12654.0,27.661,27.661,27.6318,27.6318,12654.0
2023-09-25 13:45:00,28.4,28.44,28.4,28.43,28889.0,27.6221,27.661,27.6221,27.6513,28889.0
2023-09-25 13:50:00,28.43,28.43,28.41,28.42,27031.0,27.6513,27.6513,27.6318,27.6416,27031.0
2023-09-25 13:55:00,28.43,28.44,28.43,28.44,15189.0,27.6513,27.661,27.6513,27.661,15189.0
2023-09-25 14:00:00,28.43,28.47,28.43,28.46,37705.0,27.6513,27.6902,27.6513,27.6805,37705.0
2023-09-25 14:05:00,28.45,28.47,28.45,28.45,30254.0,27.6707,27.6902,27.6707,27.6707,30254.0
2023-09-25 14:10:00,28.45,28.45,28.43,28.43,33515.0,27.6707,27.6707,27.6513,27.6513,33515.0
2023-09-25 14:15:00,28.43,28.43,28.41,28.41,26596.0,27.6513,27.6513,27.6318,27.6318,26596.0
2023-09-25 14:20:00,28.41,28.41,28.39,28.39,13975.0,27.6318,27.6318,27.6124,27.6124,13975.0
2023-09-25 14:25:00,28.39,28.41,28.39,28.41,23143.0,27.6124,27.6318,27.6124,27.6318,23143.0
2023-09-25 14:30:00,28.41,28.43,28.41,28.43,32155.0,27.6318,27.6513,27.6318,27.6513,32155.0
2023-09-25 14:35:00,28.44,28.44,28.42,28.43,12911.0,27.661,27.661,27.6416,27.6513,12911.0
2023-09-25 14:40:00,28.42,28.43,28.41,28.41,7604.0,27.6416,27.6513,27.6318,27.6318,7604.0
2023-09-25 14:45:00,28.41,28.41,28.39,28.41,44864.0,27.6318,27.6318,27.6124,27.6318,44864.0
2023-09-25 14:50:00,28.4,28.41,28.4,28.41,8026.0,27.6221,27.6318,27.6221,27.6318,8026.0
2023-09-25 14:55:00,28.41,28.41,28.39,28.39,17586.0,27.6318,27.6318,27.6124,27.6124,17586.0
2023-09-25 15:00:00,28.4,28.41,28.37,28.38,40729.0,27.6221,27.6318,27.5929,27.6027,40729.0
2023-09-25 15:05:00,28.38,28.4,28.38,28.4,37086.0,27.6027,27.6221,27.6027,27.6221,37086.0
2023-09-25 15:10:00,28.4,28.45,28.4,28.45,49510.0,27.6221,27.6707,27.6221,27.6707,49510.0
2023-09-25 15:15:00,28.45,28.49,28.44,28.47,45761.0,27.6707,27.7097,27.661,27.6902,45761.0
2023-09-25 15:20:00,28.47,28.48,28.46,28.47,43538.0,27.6902,27.6999,27.6805,27.6902,43538.0
2023-09-25 15:25:00,28.47,28.48,28.45,28.45,44552.0,27.6902,27.6999,27.6707,27.6707,44552.0
2023-09-25 15:30:00,28.46,28.48,28.45,28.45,45824.0,27.6805,27.6999,27.6707,27.6707,45824.0
2023-09-25 15:35:00,28.45,28.48,28.43,28.46,115889.0,27.6707,27.6999,27.6513,27.6805,115889.0
2023-09-25 15:40:00,28.46,28.47,28.44,28.44,54548.0,27.6805,27.6902,27.661,27.661,54548.0
2023-09-25 15:45:00,28.44,28.5,28.44,28.5,144026.0,27.661,27.7194,27.661,27.7194,144026.0
2023-09-25 15:50:00,28.5,28.54,28.5,28.5,130804.0,27.7194,27.7583,27.7194,27.7194,130804.0
2023-09-25 15:55:00,28.5,28.52,28.5,28.51,106774.0,27.7194,27.7388,27.7194,27.7291,106774.0
2023-09-26 09:30:00,28.26,28.29,28.14,28.16,293521.0,27.486,27.5151,27.3692,27.3887,293521.0
2023-09-26 09:35:00,28.16,28.19,28.11,28.14,125265.0,27.3887,27.4179,27.3401,27.3692,125265.0
2023-09-26 09:40:00,28.15,28.26,28.15,28.26,112535.0,27.379,27.486,27.379,27.486,112535.0
2023-09-26 09:45:00,28.26,28.28,28.21,28.24,92943.0,27.486,27.5054,27.4373,27.4665,92943.0
2023-09-26 09:50:00,28.23,28.23,28.14,28.18,73246.0,27.4568,27.4568,27.3692,27.4081,73246.0
2023-09-26 09:55:00,28.19,28.26,28.19,28.24,85690.0,27.4179,27.486,27.4179,27.4665,85690.0
2023-09-26 10:00:00,28.25,28.32,28.25,28.26,46566.0,27.4762,27.5443,27.4762,27.486,46566.0
2023-09-26 10:05:00,28.26,28.3,28.23,28.24,39127.0,27.486,27.5249,27.4568,27.4665,39127.0
2023-09-26 10:10:00,28.25,28.26,28.16,28.18,71083.0,27.4762,27.486,27.3887,27.4081,71083.0
2023-09-26 10:15:00,28.18,28.21,28.17,28.21,68409.0,27.4081,27.4373,27.3984,27.4373,68409.0
2023-09-26 10:20:00,28.22,28.26,28.2,28.2,42421.0,27.447,27.486,27.4276,27.4276,42421.0
2023-09-26 10:25:00,28.21,28.27,28.2,28.27,57926.0,27.4373,27.4957,27.4276,27.4957,57926.0
2023-09-26 10:30:00,28.27,28.27,28.22,28.23,23401.0,27.4957,27.4957,27.447,27.4568,23401.0
2023-09-26 10:35:00,28.22,28.25,28.18,28.23,29944.0,27.447,27.4762,27.4081,27.4568,29944.0
2023-09-26 10:40:00,28.21,28.24,28.21,28.23,15200.0,27.4373,27.4665,27.4373,27.4568,15200.0
2023-09-26 10:45:00,28.21,28.21,28.15,28.16,30518.0,27.4373,27.4373,27.379,27.3887,30518.0
2023-09-26 10:50:00,28.16,28.17,28.16,28.17,41667.0,27.3887,27.3984,27.3887,27.3984,41667.0
2023-09-26 10:55:00,28.17,28.18,28.16,28.17,46908.0,27.3984,27.4081,27.3887,27.3984,46908.0
2023-09-26 11:00:00,28.17,28.17,28.11,28.13,50257.0,27.3984,27.3984,27.3401,27.3595,50257.0
2023-09-26 11:05:00,28.13,28.13,28.02,28.06,136317.0,27.3595,27.3595,27.2525,27.2914,136317.0
2023-09-26 11:10:00,28.06,28.09,28.05,28.09,37342.0,27.2914,27.3206,27.2817,27.3206,37342.0
2023-09-26 11:15:00,28.09,28.09,28.07,28.07,41700.0,27.3206,27.3206,27.3012,27.3012,41700.0
2023-09-26 11:20:00,28.07,28.07,27.98,27.98,148650.0,27.3012,27.3012,27.2136,27.2136,148650.0
2023-09-26 11:25:00,27.97,28.02,27.96,27.98,105343.0,27.2039,27.2525,27.1942,27.2136,105343.0
2023-09-26 11:30:00,27.98,27.98,27.94,27.98,82413.0,27.2136,27.2136,27.1747,27.2136,82413.0
2023-09-26 11:35:00,27.98,28.0,27.97,27.98,36547.0,27.2136,27.2331,27.2039,27.2136,36547.0
2023-09-26 11:40:00,27.98,28.0,27.97,27.98,40571.0,27.2136,27.2331,27.2039,27.2136,40571.0
2023-09-26 11:45:00,27.99,28.0,27.97,28.0,26221.0,27.2233,27.2331,27.2039,27.2331,26221.0
2023-09-26 11:50:00,27.99,27.99,27.97,27.98,25337.0,27.2233,27.2233,27.2039,27.2136,25337.0
2023-09-26 11:55:00,27.98,28.0,27.98,28.0,38363.0,27.2136,27.2331,27.2136,27.2331,38363.0
2023-09-26 12:00:00,28.0,28.01,27.98,27.98,45719.0,27.2331,27.2428,27.2136,27.2136,45719.0
2023-09-26 12:05:00,27.98,28.0,27.98,28.0,14442.0,27.2136,27.2331,27.2136,27.2331,14442.0
2023-09-26 12:10:00,28.0,28.02,27.99,28.0,48369.0,27.2331,27.2525,27.2233,27.2331,48369.0
2023-09-26 12:15:00,28.0,28.05,28.0,28.03,73441.0,27.2331,27.2817,27.2331,27.2623,73441.0
2023-09-26 12:20:00,28.02,28.02,28.0,28.02,13839.0,27.2525,27.2525,27.2331,27.2525,13839.0
2023-09-26 12:25:00,28.01,28.04,28.01,28.02,18394.0,27.2428,27.272,27.2428,27.2525,18394.0
2023-09-26 12:30:00,28.02,28.02,27.98,27.98,26399.0,27.2525,27.2525,27.2136,27.2136,26399.0
2023-09-26 12:35:00,27.98,27.99,27.97,27.99,11201.0,27.2136,27.2233,27.2039,27.2233,11201.0
2023-09-26 12:40:00,28.0,28.0,27.97,27.98,16146.0,27.2331,27.2331,27.2039,27.2136,16146.0
2023-09-26 12:45:00,27.98,27.98,27.97,27.97,19333.0,27.2136,27.2136,27.2039,27.2039,19333.0
2023-09-26 12:50:00,27.96,27.97,27.96,27.96,9845.0,27.1942,27.2039,27.1942,27.1942,9845.0
2023-09-26 12:55:00,27.95,27.95,27.95,27.95,12054.0,27.1844,27.1844,27.1844,27.1844,12054.0
2023-09-26 13:00:00,27.94,27.96,27.94,27.95,22970.0,27.1747,27.1942,27.1747,27.1844,22970.0
2023-09-26 13:05:00,27.94,27.97,27.92,27.96,47369.0,27.1747,27.2039,27.1553,27.1942,47369.0
2023-09-26 13:10:00,27.95,27.95,27.94,27.95,24928.0,27.1844,27.1844,27.1747,27.1844,24928.0
2023-09-26 13:15:00,27.95,27.95,27.94,27.94,19573.0,27.1844,27.1844,27.1747,27.1747,19573.0
2023-09-26 13:20:00,27.95,27.95,27.93,27.94,8420.0,27.1844,27.1844,27.165,27.1747,8420.0
2023-09-26 13:25:00,27.93,27.94,27.89,27.89,24630.0,27.165,27.1747,27.1261,27.1261,24630.0
2023-09-26 13:30:00,27.9,27.91,27.9,27.9,27567.0,27.1358,27.1455,27.1358,27.1358,27567.0
2023-09-26 13:35:00,27.9,27.9,27.88,27.89,28452.0,27.1358,27.1358,27.1164,27.1261,28452.0
2023-09-26 13:40:00,27.88,27.88,27.84,27.86,133265.0,27.1164,27.1164,27.0775,27.0969,133265.0
2023-09-26 13:45:00,27.85,27.85,27.84,27.84,29938.0,27.0872,27.0872,27.0775,27.0775,29938.0
2023-09-26 13:50:00,27.85,27.87,27.85,27.86,15207.0,27.0872,27.1066,27.0872,27.0969,15207.0
2023-09-26 13:55:00,27.85,27.89,27.85,27.89,26991.0,27.0872,27.1261,27.0872,27.1261,26991.0
2023-09-26 14:00:00,27.89,27.89,27.87,27.88,25921.0,27.1261,27.1261,27.1066,27.1164,25921.0
2023-09-26 14:05:00,27.88,27.88,27.85,27.86,4470.0,27.1164,27.1164,27.0872,27.0969,4470.0
2023-09-26 14:10:00,27.86,27.86,27.84,27.84,33808.0,27.0969,27.0969,27.0775,27.0775,33808.0
2023-09-26 14:15:00,27.84,27.86,27.84,27.84,22483.0,27.0775,27.0969,27.0775,27.0775,22483.0
2023-09-26 14:20:00,27.83,27.84,27.82,27.84,27533.0,27.0677,27.0775,27.058,27.0775,27533.0
2023-09-26 14:25:00,27.83,27.84,27.82,27.82,25758.0,27.0677,27.0775,27.058,27.058,25758.0
2023-09-26 14:30:00,27.82,27.84,27.8,27.82,23074.0,27.058,27.0775,27.0386,27.058,23074.0
2023-09-26 14:35:00,27.82,27.82,27.81,27.82,14198.0,27.058,27.058,27.0483,27.058,14198.0
2023-09-26 14:40:00,27.82,27.82,27.81,27.82,23411.0,27.058,27.058,27.0483,27.058,23411.0
2023-09-26 14:45:00,27.81,27.81,27.79,27.81,32146.0,27.0483,27.0483,27.0288,27.0483,32146.0
2023-09-26 14:50:00,27.8,27.82,27.8,27.8,25818.0,27.0386,27.058,27.0386,27.0386,25818.0
2023-09-26 14:55:00,27.81,27.82,27.81,27.81,16996.0,27.0483,27.058,27.0483,27.0483,16996.0
2023-09-26 15:00:00,27.82,27.84,27.82,27.83,22320.0,27.058,27.0775,27.058,27.0677,22320.0
2023-09-26 15:05:00,27.83,27.86,27.83,27.86,67190.0,27.0677,27.0969,27.0677,27.0969,67190.0
2023-09-26 15:10:00,27.86,27.86,27.86,27.86,35623.0,27.0969,27.0969,27.0969,27.0969,35623.0
2023-09-26 15:15:00,27.86,27.86,27.84,27.84,70243.0,27.0969,27.0969,27.0775,27.0775,70243.0
2023-09-26 15:20:00,27.84,27.84,27.82,27.82,30714.0,27.0775,27.0775,27.058,27.058,30714.0
2023-09-26 15:25:00,27.82,27.82,27.8,27.82,28396.0,27.058,27.058,27.0386,27.058,28396.0
2023-09-26 15:30:00,27.82,27.84,27.82,27.82,56710.0,27.058,27.0775,27.058,27.058,56710.0
2023-09-26 15:35:00,27.83,27.84,27.83,27.84,19517.0,27.0677,27.0775,27.0677,27.0775,19517.0
2023-09-26 15:40:00,27.84,27.84,27.83,27.84,27969.0,27.0775,27.0775,27.0677,27.0775,27969.0
2023-09-26 15:45:00,27.84,27.84,27.81,27.81,66151.0,27.0775,27.0775,27.0483,27.0483,66151.0
2023-09-26 15:50:00,27.8,27.8,27.76,27.77,203424.0,27.0386,27.0386,26.9996,27.0094,203424.0
2023-09-26 15:55:00,27.77,27.78,27.75,27.75,205027.0,27.0094,27.0191,26.9899,26.9899,205027.0
2023-09-27 09:30:00,27.56,27.6,27.45,27.49,237031.0,26.8051,26.844,26.6981,26.737,237031.0
2023-09-27 09:35:00,27.5,27.52,27.37,27.4,80049.0,26.7468,26.7662,26.6203,26.6495,80049.0
2023-09-27 09:40:00,27.4,27.42,27.24,27.27,249353.0,26.6495,26.669,26.4939,26.5231,249353.0
2023-09-27 09:45:00,27.27,27.36,27.27,27.3,113632.0,26.5231,26.6106,26.5231,26.5522,113632.0
2023-09-27 09:50:00,27.3,27.34,27.29,27.34,49883.0,26.5522,26.5912,26.5425,26.5912,49883.0
2023-09-27 09:55:00,27.34,27.43,27.34,27.43,93489.0,26.5912,26.6787,26.5912,26.6787,93489.0
2023-09-27 10:00:00,27.44,27.48,27.39,27.44,50627.0,26.6884,26.7273,26.6398,26.6884,50627.0
2023-09-27 10:05:00,27.44,27.47,27.42,27.43,49971.0,26.6884,26.7176,26.669,26.6787,49971.0
2023-09-27 10:10:00,27.42,27.42,27.32,27.32,46856.0,26.669,26.669,26.5717,26.5717,46856.0
2023-09-27 10:15:00,27.32,27.38,27.32,27.35,100169.0,26.5717,26.6301,26.5717,26.6009,100169.0
2023-09-27 10:20:00,27.36,27.39,27.32,27.36,124247.0,26.6106,26.6398,26.5717,26.6106,124247.0
2023-09-27 10:25:00,27.35,27.39,27.32,27.33,56763.0,26.6009,26.6398,26.5717,26.5814,56763.0
2023-09-27 10:30:00,27.33,27.33,27.21,27.25,102551.0,26.5814,26.5814,26.4647,26.5036,102551.0
2023-09-27 10:35:00,27.25,27.33,27.25,27.28,68239.0,26.5036,26.5814,26.5036,26.5328,68239.0
2023-09-27 10:40:00,27.27,27.28,27.21,27.25,71702.0,26.5231,26.5328,26.4647,26.5036,71702.0
2023-09-27 10:45:00,27.26,27.29,27.21,27.22,104255.0,26.5133,26.5425,26.4647,26.4744,104255.0
2023-09-27 10:50:00,27.22,27.22,27.15,27.2,59609.0,26.4744,26.4744,26.4064,26.455,59609.0
2023-09-27 10:55:00,27.2,27.21,27.12,27.12,88810.0,26.455,26.4647,26.3772,26.3772,88810.0
2023-09-27 11:00:00,27.12,27.18,27.11,27.17,73467.0,26.3772,26.4355,26.3675,26.4258,73467.0
2023-09-27 11:05:00,27.16,27.18,27.13,27.17,69934.0,26.4161,26.4355,26.3869,26.4258,69934.0
2023-09-27 11:10:00,27.17,27.18,27.11,27.13,100625.0,26.4258,26.4355,26.3675,26.3869,100625.0
2023-09-27 11:15:00,27.13,27.13,27.07,27.07,115053.0,26.3869,26.3869,26.3285,26.3285,115053.0
2023-09-27 11:20:00,27.07,27.09,27.03,27.04,67211.0,26.3285,26.348,26.2896,26.2994,67211.0
2023-09-27 11:25:00,27.04,27.07,27.03,27.05,48579.0,26.2994,26.3285,26.2896,26.3091,48579.0
2023-09-27 11:30:00,27.05,27.09,27.02,27.02,143160.0,26.3091,26.348,26.2799,26.2799,143160.0
2023-09-27 11:35:00,27.02,27.09,27.02,27.05,119051.0,26.2799,26.348,26.2799,26.3091,119051.0
2023-09-27 11:40:00,27.05,27.05,27.0,27.0,68831.0,26.3091,26.3091,26.2605,26.2605,68831.0
2023-09-27 11:45:00,27.01,27.07,27.01,27.05,76633.0,26.2702,26.3285,26.2702,26.3091,76633.0
2023-09-27 11:50:00,27.05,27.07,27.03,27.05,48071.0,26.3091,26.3285,26.2896,26.3091,48071.0
2023-09-27 11:55:00,27.05,27.05,27.0,27.02,35154.0,26.3091,26.3091,26.2605,26.2799,35154.0
2023-09-27 12:00:00,27.01,27.01,26.88,26.88,120331.0,26.2702,26.2702,26.1438,26.1438,120331.0
2023-09-27 12:05:00,26.89,26.93,26.88,26.91,67712.0,26.1535,26.1924,26.1438,26.1729,67712.0
2023-09-27 12:10:00,26.92,26.95,26.89,26.91,48613.0,26.1827,26.2118,26.1535,26.1729,48613.0
2023-09-27 12:15:00,26.9,26.91,26.89,26.9,60933.0,26.1632,26.1729,26.1535,26.1632,60933.0
2023-09-27 12:20:00,26.9,26.9,26.86,26.88,56545.0,26.1632,26.1632,26.1243,26.1438,56545.0
2023-09-27 12:25:00,26.88,26.89,26.87,26.87,61866.0,26.1438,26.1535,26.134,26.134,61866.0
2023-09-27 12:30:00,26.87,26.9,26.86,26.89,60004.0,26.134,26.1632,26.1243,26.1535,60004.0
2023-09-27 12:35:00,26.89,26.91,26.87,26.88,44767.0,26.1535,26.1729,26.134,26.1438,44767.0
2023-09-27 12:40:00,26.88,26.9,26.87,26.89,40287.0,26.1438,26.1632,26.134,26.1535,40287.0
2023-09-27 12:45:00,26.89,26.91,26.88,26.88,50326.0,26.1535,26.1729,26.1438,26.1438,50326.0
2023-09-27 12:50:00,26.89,26.89,26.83,26.83,76221.0,26.1535,26.1535,26.0951,26.0951,76221.0
2023-09-27 12:55:00,26.83,26.84,26.79,26.8,90347.0,26.0951,26.1048,26.0562,26.0659,90347.0
2023-09-27 13:00:00,26.81,26.83,26.79,26.82,51528.0,26.0757,26.0951,26.0562,26.0854,51528.0
2023-09-27 13:05:00,26.82,26.82,26.8,26.8,59158.0,26.0854,26.0854,26.0659,26.0659,59158.0
2023-09-27 13:10:00,26.8,26.8,26.77,26.77,63888.0,26.0659,26.0659,26.0368,26.0368,63888.0
2023-09-27 13:15:00,26.77,26.77,26.74,26.74,26247.0,26.0368,26.0368,26.0076,26.0076,26247.0
2023-09-27 13:20:00,26.74,26.74,26.71,26.73,46433.0,26.0076,26.0076,25.9784,25.9979,46433.0
2023-09-27 13:25:00,26.73,26.74,26.68,26.7,65011.0,25.9979,26.0076,25.9492,25.9687,65011.0
2023-09-27 13:30:00,26.7,26.73,26.68,26.69,65400.0,25.9687,25.9979,25.9492,25.959,65400.0
2023-09-27 13:35:00,26.7,26.71,26.68,26.7,25688.0,25.9687,25.9784,25.9492,25.9687,25688.0
2023-09-27 13:40:00,26.7,26.7,26.66,26.7,64824.0,25.9687,25.9687,25.9298,25.9687,64824.0
2023-09-27 13:45:00,26.71,26.73,26.7,26.71,35303.0,25.9784,25.9979,25.9687,25.9784,35303.0
2023-09-27 13:50:00,26.71,26.79,26.71,26.79,44159.0,25.9784,26.0562,25.9784,26.0562,44159.0
2023-09-27 13:55:00,26.77,26.8,26.75,26.8,98379.0,26.0368,26.0659,26.0173,26.0659,98379.0
2023-09-27 14:00:00,26.8,26.82,26.77,26.79,104964.0,26.0659,26.0854,26.0368,26.0562,104964.0
2023-09-27 14:05:00,26.79,26.8,26.75,26.75,34603.0,26.0562,26.0659,26.0173,26.0173,34603.0
2023-09-27 14:10:00,26.74,26.77,26.73,26.76,62435.0,26.0076,26.0368,25.9979,26.027,62435.0
2023-09-27 14:15:00,26.77,26.81,26.76,26.8,56441.0,26.0368,26.0757,26.027,26.0659,56441.0
2023-09-27 14:20:00,26.8,26.8,26.78,26.78,27655.0,26.0659,26.0659,26.0465,26.0465,27655.0
2023-09-27 14:25:00,26.79,26.86,26.79,26.86,64997.0,26.0562,26.1243,26.0562,26.1243,64997.0
2023-09-27 14:30:00,26.86,26.95,26.86,26.95,91799.0,26.1243,26.2118,26.1243,26.2118,91799.0
2023-09-27 14:35:00,26.95,27.01,26.95,27.01,134531.0,26.2118,26.2702,26.2118,26.2702,134531.0
2023-09-27 14:40:00,27.02,27.02,26.99,27.0,49032.0,26.2799,26.2799,26.2507,26.2605,49032.0
2023-09-27 14:45:00,27.0,27.01,26.93,26.93,80774.0,26.2605,26.2702,26.1924,26.1924,80774.0
2023-09-27 14:50:00,26.93,26.93,26.91,26.93,46011.0,26.1924,26.1924,26.1729,26.1924,46011.0
2023-09-27 14:55:00,26.93,26.93,26.91,26.93,58559.0,26.1924,26.1924,26.1729,26.1924,58559.0
2023-09-27 15:00:00,26.92,26.95,26.92,26.95,49698.0,26.1827,26.2118,26.1827,26.2118,49698.0
2023-09-27 15:05:00,26.95,26.98,26.95,26.96,41173.0,26.2118,26.241,26.2118,26.2216,41173.0
2023-09-27 15:10:00,26.96,27.02,26.96,26.98,56112.0,26.2216,26.2799,26.2216,26.241,56112.0
2023-09-27 15:15:00,26.98,26.98,26.95,26.97,55213.0,26.241,26.241,26.2118,26.2313,55213.0
2023-09-27 15:20:00,26.96,26.96,26.94,26.94,72098.0,26.2216,26.2216,26.2021,26.2021,72098.0
2023-09-27 15:25:00,26.95,26.95,26.92,26.93,68606.0,26.2118,26.2118,26.1827,26.1924,68606.0
2023-09-27 15:30:00,26.93,26.93,26.89,26.92,91407.0,26.1924,26.1924,26.1535,26.1827,91407.0
2023-09-27 15:35:00,26.93,26.93,26.9,26.93,47595.0,26.1924,26.1924,26.1632,26.1924,47595.0
2023-09-27 15:40:00,26.92,26.92,26.86,26.86,36938.0,26.1827,26.1827,26.1243,26.1243,36938.0
2023-09-27 15:45:00,26.86,26.88,26.86,26.88,63154.0,26.1243,26.1438,26.1243,26.1438,63154.0
2023-09-27 15:50:00,26.88,26.91,26.86,26.91,112130.0,26.1438,26.1729,26.1243,26.1729,112130.0
2023-09-27 15:55:00,26.91,26.93,26.89,26.92,330779.0,26.1729,26.1924,26.1535,26.1827,330779.0
2023-09-28 09:30:00,26.87,26.98,26.75,26.97,274741.0,26.134,26.241,26.0173,26.2313,274741.0
2023-09-28 09:35:00,26.96,27.02,26.86,26.89,101270.0,26.2216,26.2799,26.1243,26.1535,101270.0
2023-09-28 09:40:00,26.9,26.94,26.77,26.78,70964.0,26.1632,26.2021,26.0368,26.0465,70964.0
2023-09-28 09:45:00,26.78,26.79,26.7,26.74,144607.0,26.0465,26.0562,25.9687,26.0076,144607.0
2023-09-28 09:50:00,26.75,26.8,26.72,26.78,114170.0,26.0173,26.0659,25.9881,26.0465,114170.0
2023-09-28 09:55:00,26.8,26.86,26.78,26.84,44932.0,26.0659,26.1243,26.0465,26.1048,44932.0
2023-09-28 10:00:00,26.84,26.97,26.84,26.97,141640.0,26.1048,26.2313,26.1048,26.2313,141640.0
2023-09-28 10:05:00,26.97,27.08,26.95,27.04,140043.0,26.2313,26.3383,26.2118,26.2994,140043.0
2023-09-28 10:10:00,27.03,27.06,26.95,26.96,152534.0,26.2896,26.3188,26.2118,26.2216,152534.0
2023-09-28 10:15:00,26.97,26.98,26.85,26.91,99070.0,26.2313,26.241,26.1146,26.1729,99070.0
2023-09-28 10:20:00,26.91,26.94,26.85,26.85,58080.0,26.1729,26.2021,26.1146,26.1146,58080.0
2023-09-28 10:25:00,26.84,26.87,26.8,26.84,39952.0,26.1048,26.134,26.0659,26.1048,39952.0
2023-09-28 10:30:00,26.82,26.82,26.76,26.82,89344.0,26.0854,26.0854,26.027,26.0854,89344.0
2023-09-28 10:35:00,26.83,26.84,26.77,26.77,29722.0,26.0951,26.1048,26.0368,26.0368,29722.0
2023-09-28 10:40:00,26.77,26.77,26.75,26.76,26146.0,26.0368,26.0368,26.0173,26.027,26146.0
2023-09-28 10:45:00,26.76,26.83,26.76,26.79,230058.0,26.027,26.0951,26.027,26.0562,230058.0
2023-09-28 10:50:00,26.78,26.81,26.76,26.79,35850.0,26.0465,26.0757,26.027,26.0562,35850.0
2023-09-28 10:55:00,26.79,26.8,26.73,26.74,64363.0,26.0562,26.0659,25.9979,26.0076,64363.0
2023-09-28 11:00:00,26.73,26.73,26.7,26.71,25057.0,25.9979,25.9979,25.9687,25.9784,25057.0
2023-09-28 11:05:00,26.72,26.73,26.68,26.68,57334.0,25.9881,25.9979,25.9492,25.9492,57334.0
2023-09-28 11:10:00,26.68,26.68,26.64,26.67,61268.0,25.9492,25.9492,25.9103,25.9395,61268.0
2023-09-28 11:15:00,26.67,26.68,26.63,26.65,76705.0,25.9395,25.9492,25.9006,25.9201,76705.0
2023-09-28 11:20:00,26.64,26.7,26.64,26.7,61416.0,25.9103,25.9687,25.9103,25.9687,61416.0
2023-09-28 11:25:00,26.7,26.78,26.7,26.76,62464.0,25.9687,26.0465,25.9687,26.027,62464.0
2023-09-28 11:30:00,26.77,26.8,26.75,26.78,124836.0,26.0368,26.0659,26.0173,26.0465,124836.0
2023-09-28 11:35:00,26.79,26.81,26.75,26.8,132033.0,26.0562,26.0757,26.0173,26.0659,132033.0
2023-09-28 11:40:00,26.8,26.89,26.79,26.89,70557.0,26.0659,26.1535,26.0562,26.1535,70557.0
2023-09-28 11:45:00,26.89,26.89,26.82,26.85,149545.0,26.1535,26.1535,26.0854,26.1146,149545.0
2023-09-28 11:50:00,26.85,26.9,26.84,26.86,116228.0,26.1146,26.1632,26.1048,26.1243,116228.0
2023-09-28 11:55:00,26.87,26.91,26.86,26.9,196763.0,26.134,26.1729,26.1243,26.1632,196763.0
2023-09-28 12:00:00,26.89,26.89,26.82,26.82,107797.0,26.1535,26.1535,26.0854,26.0854,107797.0
2023-09-28 12:05:00,26.82,26.87,26.82,26.87,60157.0,26.0854,26.134,26.0854,26.134,60157.0
2023-09-28 12:10:00,26.86,26.86,26.84,26.85,49520.0,26.1243,26.1243,26.1048,26.1146,49520.0
2023-09-28 12:15:00,26.84,26.86,26.84,26.86,22999.0,26.1048,26.1243,26.1048,26.1243,22999.0
2023-09-28 12:20:00,26.87,26.89,26.86,26.89,29706.0,26.134,26.1535,26.1243,26.1535,29706.0
2023-09-28 12:25:00,26.9,26.93,26.9,26.93,39568.0,26.1632,26.1924,26.1632,26.1924,39568.0
2023-09-28 12:30:00,26.93,26.96,26.93,26.94,48751.0,26.1924,26.2216,26.1924,26.2021,48751.0
2023-09-28 12:35:00,26.95,26.95,26.94,26.95,17662.0,26.2118,26.2118,26.2021,26.2118,17662.0
2023-09-28 12:40:00,26.95,26.96,26.95,26.95,22701.0,26.2118,26.2216,26.2118,26.2118,22701.0
2023-09-28 12:45:00,26.95,26.95,26.89,26.89,37944.0,26.2118,26.2118,26.1535,26.1535,37944.0
2023-09-28 12:50:00,26.89,26.91,26.86,26.86,49302.0,26.1535,26.1729,26.1243,26.1243,49302.0
2023-09-28 12:55:00,26.86,26.88,26.86,26.87,23353.0,26.1243,26.1438,26.1243,26.134,23353.0
2023-09-28 13:00:00,26.86,26.88,26.83,26.83,46332.0,26.1243,26.1438,26.0951,26.0951,46332.0
2023-09-28 13:05:00,26.82,26.84,26.82,26.84,26518.0,26.0854,26.1048,26.0854,26.1048,26518.0
2023-09-28 13:10:00,26.84,26.87,26.84,26.87,50723.0,26.1048,26.134,26.1048,26.134,50723.0
2023-09-28 13:15:00,26.86,26.86,26.85,26.86,7591.0,26.1243,26.1243,26.1146,26.1243,7591.0
2023-09-28 13:20:00,26.86,26.86,26.85,26.85,36827.0,26.1243,26.1243,26.1146,26.1146,36827.0
2023-09-28 13:25:00,26.85,26.85,26.8,26.8,33045.0,26.1146,26.1146,26.0659,26.0659,33045.0
2023-09-28 13:30:00,26.8,26.83,26.79,26.83,90171.0,26.0659,26.0951,26.0562,26.0951,90171.0
2023-09-28 13:35:00,26.83,26.89,26.83,26.88,69167.0,26.0951,26.1535,26.0951,26.1438,69167.0
2023-09-28 13:40:00,26.87,26.87,26.84,26.84,34845.0,26.134,26.134,26.1048,26.1048,34845.0
2023-09-28 13:45:00,26.85,26.86,26.84,26.85,15978.0,26.1146,26.1243,26.1048,26.1146,15978.0
2023-09-28 13:50:00,26.84,26.84,26.82,26.84,22989.0,26.1048,26.1048,26.0854,26.1048,22989.0
2023-09-28 13:55:00,26.84,26.85,26.83,26.85,19413.0,26.1048,26.1146,26.0951,26.1146,19413.0
2023-09-28 14:00:00,26.86,26.86,26.84,26.84,36355.0,26.1243,26.1243,26.1048,26.1048,36355.0
2023-09-28 14:05:00,26.84,26.9,26.84,26.9,48673.0,26.1048,26.1632,26.1048,26.1632,48673.0
2023-09-28 14:10:00,26.9,26.92,26.9,26.92,26626.0,26.1632,26.1827,26.1632,26.1827,26626.0
2023-09-28 14:15:00,26.92,26.95,26.91,26.94,54060.0,26.1827,26.2118,26.1729,26.2021,54060.0
2023-09-28 14:20:00,26.95,26.95,26.93,26.94,14953.0,26.2118,26.2118,26.1924,26.2021,14953.0
2023-09-28 14:25:00,26.94,26.97,26.93,26.96,57727.0,26.2021,26.2313,26.1924,26.2216,57727.0
2023-09-28 14:30:00,26.96,26.96,26.89,26.89,28660.0,26.2216,26.2216,26.1535,26.1535,28660.0
2023-09-28 14:35:00,26.89,26.89,26.86,26.88,41979.0,26.1535,26.1535,26.1243,26.1438,41979.0
2023-09-28 14:40:00,26.88,26.9,26.88,26.89,28926.0,26.1438,26.1632,26.1438,26.1535,28926.0
2023-09-28 14:45:00,26.89,26.92,26.89,26.89,47115.0,26.1535,26.1827,26.1535,26.1535,47115.0
2023-09-28 14:50:00,26.89,26.89,26.88,26.89,27479.0,26.1535,26.1535,26.1438,26.1535,27479.0
2023-09-28 14:55:00,26.9,26.93,26.9,26.93,48500.0,26.1632,26.1924,26.1632,26.1924,48500.0
2023-09-28 15:00:00,26.93,26.93,26.91,26.93,29525.0,26.1924,26.1924,26.1729,26.1924,29525.0
2023-09-28 15:05:00,26.93,26.93,26.91,26.91,20360.0,26.1924,26.1924,26.1729,26.1729,20360.0
2023-09-28 15:10:00,26.91,26.91,26.9,26.91,35895.0,26.1729,26.1729,26.1632,26.1729,35895.0
2023-09-28 15:15:00,26.91,26.95,26.91,26.95,37716.0,26.1729,26.2118,26.1729,26.2118,37716.0
2023-09-28 15:20:00,26.95,26.96,26.94,26.96,22884.0,26.2118,26.2216,26.2021,26.2216,22884.0
2023-09-28 15:25:00,26.96,26.97,26.96,26.96,57117.0,26.2216,26.2313,26.2216,26.2216,57117.0
2023-09-28 15:30:00,26.96,26.97,26.95,26.95,25311.0,26.2216,26.2313,26.2118,26.2118,25311.0
2023-09-28 15:35:00,26.95,26.95,26.91,26.91,38043.0,26.2118,26.2118,26.1729,26.1729,38043.0
2023-09-28 15:40:00,26.92,26.95,26.92,26.95,81510.0,26.1827,26.2118,26.1827,26.2118,81510.0
2023-09-28 15:45:00,26.95,26.96,26.95,26.95,63776.0,26.2118,26.2216,26.2118,26.2118,63776.0
2023-09-28 15:50:00,26.95,26.95,26.91,26.91,45818.0,26.2118,26.2118,26.1729,26.1729,45818.0
2023-09-28 15:55:00,26.91,27.05,26.91,27.03,787503.0,26.1729,26.3091,26.1729,26.2896,787503.0
2023-09-29 09:30:00,27.49,27.59,27.41,27.42,373390.0,26.737,26.8343,26.6592,26.669,373390.0
2023-09-29 09:35:00,27.43,27.48,27.36,27.37,179623.0,26.6787,26.7273,26.6106,26.6203,179623.0
2023-09-29 09:40:00,27.38,27.45,27.28,27.28,126097.0,26.6301,26.6981,26.5328,26.5328,126097.0
2023-09-29 09:45:00,27.27,27.36,27.24,27.24,92735.0,26.5231,26.6106,26.4939,26.4939,92735.0
2023-09-29 09:50:00,27.23,27.29,27.21,27.28,55997.0,26.4842,26.5425,26.4647,26.5328,55997.0
2023-09-29 09:55:00,27.27,27.32,27.26,27.31,60571.0,26.5231,26.5717,26.5133,26.562,60571.0
2023-09-29 10:00:00,27.31,27.33,27.17,27.17,120457.0,26.562,26.5814,26.4258,26.4258,120457.0
2023-09-29 10:05:00,27.17,27.18,27.04,27.06,139973.0,26.4258,26.4355,26.2994,26.3188,139973.0
2023-09-29 10:10:00,27.08,27.09,27.02,27.08,109310.0,26.3383,26.348,26.2799,26.3383,109310.0
2023-09-29 10:15:00,27.08,27.1,27.03,27.06,57607.0,26.3383,26.3577,26.2896,26.3188,57607.0
2023-09-29 10:20:00,27.05,27.09,26.95,26.95,97183.0,26.3091,26.348,26.2118,26.2118,97183.0
2023-09-29 10:25:00,26.94,27.06,26.93,27.0,82018.0,26.2021,26.3188,26.1924,26.2605,82018.0
2023-09-29 10:30:00,27.0,27.04,26.99,27.04,95147.0,26.2605,26.2994,26.2507,26.2994,95147.0
2023-09-29 10:35:00,27.05,27.05,26.99,27.03,31271.0,26.3091,26.3091,26.2507,26.2896,31271.0
2023-09-29 10:40:00,27.03,27.06,27.02,27.06,30806.0,26.2896,26.3188,26.2799,26.3188,30806.0
2023-09-29 10:45:00,27.05,27.08,27.03,27.03,47932.0,26.3091,26.3383,26.2896,26.2896,47932.0
2023-09-29 10:50:00,27.03,27.09,27.0,27.09,39770.0,26.2896,26.348,26.2605,26.348,39770.0
2023-09-29 10:55:00,27.09,27.09,27.01,27.03,41774.0,26.348,26.348,26.2702,26.2896,41774.0
2023-09-29 11:00:00,27.03,27.03,26.95,26.95,64779.0,26.2896,26.2896,26.2118,26.2118,64779.0
2023-09-29 11:05:00,26.94,26.98,26.93,26.95,68477.0,26.2021,26.241,26.1924,26.2118,68477.0
2023-09-29 11:10:00,26.96,26.99,26.96,26.96,28379.0,26.2216,26.2507,26.2216,26.2216,28379.0
2023-09-29 11:15:00,26.97,26.99,26.94,26.95,47016.0,26.2313,26.2507,26.2021,26.2118,47016.0
2023-09-29 11:20:00,26.94,27.02,26.93,27.01,70670.0,26.2021,26.2799,26.1924,26.2702,70670.0
2023-09-29 11:25:00,27.01,27.02,26.93,26.93,47916.0,26.2702,26.2799,26.1924,26.1924,47916.0
2023-09-29 11:30:00,26.93,26.95,26.88,26.89,94431.0,26.1924,26.2118,26.1438,26.1535,94431.0
2023-09-29 11:35:00,26.89,26.89,26.82,26.83,212090.0,26.1535,26.1535,26.0854,26.0951,212090.0
2023-09-29 11:40:00,26.83,26.86,26.82,26.85,77090.0,26.0951,26.1243,26.0854,26.1146,77090.0
2023-09-29 11:45:00,26.86,26.86,26.83,26.85,23026.0,26.1243,26.1243,26.0951,26.1146,23026.0
2023-09-29 11:50:00,26.84,26.87,26.84,26.86,24521.0,26.1048,26.134,26.1048,26.1243,24521.0
2023-09-29 11:55:00,26.86,26.91,26.86,26.9,29673.0,26.1243,26.1729,26.1243,26.1632,29673.0
2023-09-29 12:00:00,26.91,26.91,26.89,26.9,55701.0,26.1729,26.1729,26.1535,26.1632,55701.0
2023-09-29 12:05:00,26.9,26.92,26.9,26.9,29542.0,26.1632,26.1827,26.1632,26.1632,29542.0
2023-09-29 12:10:00,26.9,26.91,26.86,26.86,24456.0,26.1632,26.1729,26.1243,26.1243,24456.0
2023-09-29 12:15:00,26.86,26.9,26.86,26.9,14283.0,26.1243,26.1632,26.1243,26.1632,14283.0
2023-09-29 12:20:00,26.91,26.94,26.89,26.92,21983.0,26.1729,26.2021,26.1535,26.1827,21983.0
2023-09-29 12:25:00,26.91,26.95,26.91,26.95,19479.0,26.1729,26.2118,26.1729,26.2118,19479.0
2023-09-29 12:30:00,26.95,26.96,26.92,26.92,17839.0,26.2118,26.2216,26.1827,26.1827,17839.0
2023-09-29 12:35:00,26.92,26.95,26.91,26.94,29852.0,26.1827,26.2118,26.1729,26.2021,29852.0
2023-09-29 12:40:00,26.94,26.95,26.92,26.92,11485.0,26.2021,26.2118,26.1827,26.1827,11485.0
2023-09-29 12:45:00,26.92,26.94,26.89,26.89,24399.0,26.1827,26.2021,26.1535,26.1535,24399.0
2023-09-29 12:50:00,26.89,26.89,26.88,26.89,16713.0,26.1535,26.1535,26.1438,26.1535,16713.0
2023-09-29 12:55:00,26.88,26.89,26.88,26.89,13450.0,26.1438,26.1535,26.1438,26.1535,13450.0
2023-09-29 13:00:00,26.88,26.88,26.82,26.84,38180.0,26.1438,26.1438,26.0854,26.1048,38180.0
2023-09-29 13:05:00,26.84,26.84,26.81,26.81,61536.0,26.1048,26.1048,26.0757,26.0757,61536.0
2023-09-29 13:10:00,26.81,26.82,26.79,26.79,62116.0,26.0757,26.0854,26.0562,26.0562,62116.0
2023-09-29 13:15:00,26.79,26.79,26.76,26.78,54923.0,26.0562,26.0562,26.027,26.0465,54923.0
2023-09-29 13:20:00,26.77,26.8,26.77,26.8,16038.0,26.0368,26.0659,26.0368,26.0659,16038.0
2023-09-29 13:25:00,26.79,26.82,26.79,26.81,35383.0,26.0562,26.0854,26.0562,26.0757,35383.0
2023-09-29 13:30:00,26.81,26.82,26.8,26.8,46210.0,26.0757,26.0854,26.0659,26.0659,46210.0
2023-09-29 13:35:00,26.81,26.84,26.81,26.83,47285.0,26.0757,26.1048,26.0757,26.0951,47285.0
2023-09-29 13:40:00,26.83,26.85,26.83,26.84,11443.0,26.0951,26.1146,26.0951,26.1048,11443.0
2023-09-29 13:45:00,26.84,26.84,26.81,26.81,17592.0,26.1048,26.1048,26.0757,26.0757,17592.0
2023-09-29 13:50:00,26.8,26.82,26.79,26.8,27994.0,26.0659,26.0854,26.0562,26.0659,27994.0
2023-09-29 13:55:00,26.8,26.8,26.79,26.79,21169.0,26.0659,26.0659,26.0562,26.0562,21169.0
2023-09-29 14:00:00,26.78,26.8,26.78,26.79,36132.0,26.0465,26.0659,26.0465,26.0562,36132.0
2023-09-29 14:05:00,26.8,26.8,26.77,26.77,58467.0,26.0659,26.0659,26.0368,26.0368,58467.0
2023-09-29 14:10:00,26.77,26.79,26.77,26.78,13425.0,26.0368,26.0562,26.0368,26.0465,13425.0
2023-09-29 14:15:00,26.77,26.77,26.75,26.75,26539.0,26.0368,26.0368,26.0173,26.0173,26539.0
2023-09-29 14:20:00,26.74,26.74,26.7,26.71,88068.0,26.0076,26.0076,25.9687,25.9784,88068.0
2023-09-29 14:25:00,26.71,26.73,26.68,26.68,77550.0,25.9784,25.9979,25.9492,25.9492,77550.0
2023-09-29 14:30:00,26.68,26.69,26.67,26.68,36128.0,25.9492,25.959,25.9395,25.9492,36128.0
2023-09-29 14:35:00,26.68,26.7,26.68,26.7,54019.0,25.9492,25.9687,25.9492,25.9687,54019.0
2023-09-29 14:40:00,26.7,26.74,26.7,26.74,24826.0,25.9687,26.0076,25.9687,26.0076,24826.0
2023-09-29 14:45:00,26.74,26.75,26.73,26.75,44374.0,26.0076,26.0173,25.9979,26.0173,44374.0
2023-09-29 14:50:00,26.75,26.76,26.74,26.76,63366.0,26.0173,26.027,26.0076,26.027,63366.0
2023-09-29 14:55:00,26.76,26.82,26.76,26.82,35226.0,26.027,26.0854,26.027,26.0854,35226.0
2023-09-29 15:00:00,26.82,26.86,26.8,26.8,47907.0,26.0854,26.1243,26.0659,26.0659,47907.0
2023-09-29 15:05:00,26.8,26.86,26.8,26.86,107864.0,26.0659,26.1243,26.0659,26.1243,107864.0
2023-09-29 15:10:00,26.86,26.93,26.86,26.9,58247.0,26.1243,26.1924,26.1243,26.1632,58247.0
2023-09-29 15:15:00,26.91,26.92,26.88,26.89,22135.0,26.1729,26.1827,26.1438,26.1535,22135.0
2023-09-29 15:20:00,26.88,26.89,26.86,26.86,34633.0,26.1438,26.1535,26.1243,26.1243,34633.0
2023-09-29 15:25:00,26.87,26.88,26.84,26.88,31086.0,26.134,26.1438,26.1048,26.1438,31086.0
2023-09-29 15:30:00,26.88,26.88,26.86,26.86,42831.0,26.1438,26.1438,26.1243,26.1243,42831.0
2023-09-29 15:35:00,26.85,26.88,26.85,26.88,45941.0,26.1146,26.1438,26.1146,26.1438,45941.0
2023-09-29 15:40:00,26.88,26.89,26.87,26.88,44472.0,26.1438,26.1535,26.134,26.1438,44472.0
2023-09-29 15:45:00,26.88,26.91,26.88,26.9,44545.0,26.1438,26.1729,26.1438,26.1632,44545.0
2023-09-29 15:50:00,26.89,26.93,26.87,26.89,113131.0,26.1535,26.1924,26.134,26.1535,113131.0
2023-09-29 15:55:00,26.89,26.91,26.87,26.9,205412.0,26.1535,26.1729,26.134,26.1632,205412.0
2023-10-02 09:30:00,26.56,26.56,26.28,26.32,435865.0,25.8325,25.8325,25.5602,25.5991,435865.0
2023-10-02 09:35:00,26.32,26.4,26.27,26.29,117391.0,25.5991,25.6769,25.5505,25.5699,117391.0
2023-10-02 09:40:00,26.29,26.4,26.25,26.4,91128.0,25.5699,25.6769,25.531,25.6769,91128.0
2023-10-02 09:45:00,26.4,26.43,26.32,26.42,119011.0,25.6769,25.7061,25.5991,25.6964,119011.0
2023-10-02 09:50:00,26.4,26.4,26.3,26.34,72187.0,25.6769,25.6769,25.5796,25.6185,72187.0
2023-10-02 09:55:00,26.34,26.34,26.29,26.3,39205.0,25.6185,25.6185,25.5699,25.5796,39205.0
2023-10-02 10:00:00,26.3,26.54,26.23,26.32,275197.0,25.5796,25.8131,25.5116,25.5991,275197.0
2023-10-02 10:05:00,26.31,26.32,26.25,26.27,38806.0,25.5894,25.5991,25.531,25.5505,38806.0
2023-10-02 10:10:00,26.27,26.33,26.23,26.23,53262.0,25.5505,25.6088,25.5116,25.5116,53262.0
2023-10-02 10:15:00,26.23,26.24,26.18,26.18,53775.0,25.5116,25.5213,25.4629,25.4629,53775.0
2023-10-02 10:20:00,26.17,26.21,26.14,26.19,115114.0,25.4532,25.4921,25.424,25.4727,115114.0
2023-10-02 10:25:00,26.2,26.21,26.09,26.09,137114.0,25.4824,25.4921,25.3754,25.3754,137114.0
2023-10-02 10:30:00,26.09,26.2,26.07,26.18,146495.0,25.3754,25.4824,25.3559,25.4629,146495.0
2023-10-02 10:35:00,26.17,26.17,26.11,26.12,29135.0,25.4532,25.4532,25.3948,25.4046,29135.0
2023-10-02 10:40:00,26.13,26.14,26.02,26.05,81402.0,25.4143,25.424,25.3073,25.3365,81402.0
2023-10-02 10:45:00,26.05,26.07,26.02,26.03,48981.0,25.3365,25.3559,25.3073,25.317,48981.0
2023-10-02 10:50:00,26.03,26.05,25.99,26.01,153964.0,25.317,25.3365,25.2781,25.2976,153964.0
2023-10-02 10:55:00,26.01,26.04,26.0,26.01,114717.0,25.2976,25.3268,25.2879,25.2976,114717.0
2023-10-02 11:00:00,26.01,26.07,26.01,26.01,37347.0,25.2976,25.3559,25.2976,25.2976,37347.0
2023-10-02 11:05:00,26.01,26.03,25.97,25.99,38582.0,25.2976,25.317,25.2587,25.2781,38582.0
2023-10-02 11:10:00,25.99,26.01,25.98,26.0,72061.0,25.2781,25.2976,25.2684,25.2879,72061.0
2023-10-02 11:15:00,26.01,26.06,26.0,26.02,71457.0,25.2976,25.3462,25.2879,25.3073,71457.0
2023-10-02 11:20:00,26.01,26.11,26.0,26.1,111286.0,25.2976,25.3948,25.2879,25.3851,111286.0
2023-10-02 11:25:00,26.1,26.16,26.05,26.14,47255.0,25.3851,25.4435,25.3365,25.424,47255.0
2023-10-02 11:30:00,26.14,26.17,26.11,26.14,58111.0,25.424,25.4532,25.3948,25.424,58111.0
2023-10-02 11:35:00,26.14,26.14,26.05,26.07,44247.0,25.424,25.424,25.3365,25.3559,44247.0
2023-10-02 11:40:00,26.06,26.06,26.02,26.06,54872.0,25.3462,25.3462,25.3073,25.3462,54872.0
2023-10-02 11:45:00,26.06,26.06,26.02,26.03,31957.0,25.3462,25.3462,25.3073,25.317,31957.0
2023-10-02 11:50:00,26.03,26.09,26.02,26.05,91156.0,25.317,25.3754,25.3073,25.3365,91156.0
2023-10-02 11:55:00,26.05,26.09,26.05,26.07,52651.0,25.3365,25.3754,25.3365,25.3559,52651.0
2023-10-02 12:00:00,26.06,26.07,26.05,26.07,64480.0,25.3462,25.3559,25.3365,25.3559,64480.0
2023-10-02 12:05:00,26.07,26.07,26.02,26.03,68324.0,25.3559,25.3559,25.3073,25.317,68324.0
2023-10-02 12:10:00,26.04,26.04,26.0,26.01,50861.0,25.3268,25.3268,25.2879,25.2976,50861.0
2023-10-02 12:15:00,26.02,26.04,26.0,26.04,54245.0,25.3073,25.3268,25.2879,25.3268,54245.0
2023-10-02 12:20:00,26.04,26.04,26.02,26.03,29871.0,25.3268,25.3268,25.3073,25.317,29871.0
2023-10-02 12:25:00,26.04,26.05,26.01,26.01,32578.0,25.3268,25.3365,25.2976,25.2976,32578.0
2023-10-02 12:30:00,26.01,26.01,25.95,25.95,63243.0,25.2976,25.2976,25.2392,25.2392,63243.0
2023-10-02 12:35:00,25.95,25.96,25.93,25.96,36444.0,25.2392,25.249,25.2198,25.249,36444.0
2023-10-02 12:40:00,25.97,25.98,25.95,25.96,43499.0,25.2587,25.2684,25.2392,25.249,43499.0
2023-10-02 12:45:00,25.96,25.97,25.93,25.93,9432.0,25.249,25.2587,25.2198,25.2198,9432.0
2023-10-02 12:50:00,25.93,25.96,25.93,25.95,24352.0,25.2198,25.249,25.2198,25.2392,24352.0
2023-10-02 12:55:00,25.95,25.95,25.93,25.94,21889.0,25.2392,25.2392,25.2198,25.2295,21889.0
2023-10-02 13:00:00,25.94,25.95,25.91,25.94,51507.0,25.2295,25.2392,25.2003,25.2295,51507.0
2023-10-02 13:05:00,25.93,25.95,25.92,25.93,50697.0,25.2198,25.2392,25.21,25.2198,50697.0
2023-10-02 13:10:00,25.94,25.96,25.89,25.89,80362.0,25.2295,25.249,25.1809,25.1809,80362.0
2023-10-02 13:15:00,25.89,25.96,25.89,25.95,29398.0,25.1809,25.249,25.1809,25.2392,29398.0
2023-10-02 13:20:00,25.96,25.98,25.93,25.93,17020.0,25.249,25.2684,25.2198,25.2198,17020.0
2023-10-02 13:25:00,25.93,25.98,25.93,25.94,23094.0,25.2198,25.2684,25.2198,25.2295,23094.0
2023-10-02 13:30:00,25.95,25.98,25.95,25.96,61208.0,25.2392,25.2684,25.2392,25.249,61208.0
2023-10-02 13:35:00,25.96,25.96,25.92,25.92,35583.0,25.249,25.249,25.21,25.21,35583.0
2023-10-02 13:40:00,25.92,25.93,25.92,25.93,12549.0,25.21,25.2198,25.21,25.2198,12549.0
2023-10-02 13:45:00,25.93,25.95,25.93,25.93,39215.0,25.2198,25.2392,25.2198,25.2198,39215.0
2023-10-02 13:50:00,25.93,25.98,25.93,25.95,18957.0,25.2198,25.2684,25.2198,25.2392,18957.0
2023-10-02 13:55:00,25.95,25.95,25.93,25.94,17612.0,25.2392,25.2392,25.2198,25.2295,17612.0
2023-10-02 14:00:00,25.95,25.95,25.91,25.93,22397.0,25.2392,25.2392,25.2003,25.2198,22397.0
2023-10-02 14:05:00,25.92,25.99,25.92,25.99,21476.0,25.21,25.2781,25.21,25.2781,21476.0
2023-10-02 14:10:00,26.0,26.04,26.0,26.02,22802.0,25.2879,25.3268,25.2879,25.3073,22802.0
2023-10-02 14:15:00,26.01,26.01,25.95,25.95,21708.0,25.2976,25.2976,25.2392,25.2392,21708.0
2023-10-02 14:20:00,25.95,25.95,25.93,25.93,15090.0,25.2392,25.2392,25.2198,25.2198,15090.0
2023-10-02 14:25:00,25.93,25.93,25.91,25.91,20520.0,25.2198,25.2198,25.2003,25.2003,20520.0
2023-10-02 14:30:00,25.91,25.93,25.91,25.93,31328.0,25.2003,25.2198,25.2003,25.2198,31328.0
2023-10-02 14:35:00,25.93,25.93,25.89,25.89,14808.0,25.2198,25.2198,25.1809,25.1809,14808.0
2023-10-02 14:40:00,25.89,25.91,25.89,25.91,19246.0,25.1809,25.2003,25.1809,25.2003,19246.0
2023-10-02 14:45:00,25.91,25.93,25.91,25.93,23505.0,25.2003,25.2198,25.2003,25.2198,23505.0
2023-10-02 14:50:00,25.93,25.95,25.93,25.93,35109.0,25.2198,25.2392,25.2198,25.2198,35109.0
2023-10-02 14:55:00,25.93,25.93,25.91,25.93,14491.0,25.2198,25.2198,25.2003,25.2198,14491.0
2023-10-02 15:00:00,25.92,25.92,25.89,25.89,31362.0,25.21,25.21,25.1809,25.1809,31362.0
2023-10-02 15:05:00,25.89,25.93,25.89,25.93,80991.0,25.1809,25.2198,25.1809,25.2198,80991.0
2023-10-02 15:10:00,25.93,25.93,25.91,25.91,31483.0,25.2198,25.2198,25.2003,25.2003,31483.0
2023-10-02 15:15:00,25.91,25.95,25.91,25.95,29244.0,25.2003,25.2392,25.2003,25.2392,29244.0
2023-10-02 15:20:00,25.94,25.95,25.93,25.95,55188.0,25.2295,25.2392,25.2198,25.2392,55188.0
2023-10-02 15:25:00,25.96,25.96,25.94,25.95,60757.0,25.249,25.249,25.2295,25.2392,60757.0
2023-10-02 15:30:00,25.95,25.98,25.95,25.97,78866.0,25.2392,25.2684,25.2392,25.2587,78866.0
2023-10-02 15:35:00,25.97,25.98,25.95,25.98,62134.0,25.2587,25.2684,25.2392,25.2684,62134.0
2023-10-02 15:40:00,25.98,25.98,25.96,25.98,60523.0,25.2684,25.2684,25.249,25.2684,60523.0
2023-10-02 15:45:00,25.98,26.0,25.98,25.99,88585.0,25.2684,25.2879,25.2684,25.2781,88585.0
2023-10-02 15:50:00,25.98,26.0,25.97,26.0,73071.0,25.2684,25.2879,25.2587,25.2879,73071.0
2023-10-02 15:55:00,26.0,26.02,25.98,26.0,495996.0,25.2879,25.3073,25.2684,25.2879,495996.0
2023-10-03 09:30:00,25.91,25.95,25.79,25.91,396145.0,25.2003,25.2392,25.0836,25.2003,396145.0
2023-10-03 09:35:00,25.9,25.98,25.81,25.97,142789.0,25.1906,25.2684,25.1031,25.2587,142789.0
2023-10-03 09:40:00,25.97,26.17,25.94,26.15,164228.0,25.2587,25.4532,25.2295,25.4337,164228.0
2023-10-03 09:45:00,26.15,26.15,26.04,26.09,90176.0,25.4337,25.4337,25.3268,25.3754,90176.0
2023-10-03 09:50:00,26.08,26.14,26.07,26.12,93354.0,25.3657,25.424,25.3559,25.4046,93354.0
2023-10-03 09:55:00,26.13,26.14,26.01,26.03,110158.0,25.4143,25.424,25.2976,25.317,110158.0
2023-10-03 10:00:00,26.03,26.03,25.75,25.78,254184.0,25.317,25.317,25.0447,25.0739,254184.0
2023-10-03 10:05:00,25.77,25.8,25.68,25.7,124336.0,25.0642,25.0933,24.9766,24.9961,124336.0
2023-10-03 10:10:00,25.71,26.04,25.71,25.9,205830.0,25.0058,25.3268,25.0058,25.1906,205830.0
2023-10-03 10:15:00,25.9,25.94,25.79,25.93,149387.0,25.1906,25.2295,25.0836,25.2198,149387.0
2023-10-03 10:20:00,25.94,26.04,25.92,26.0,146562.0,25.2295,25.3268,25.21,25.2879,146562.0
2023-10-03 10:25:00,26.0,26.06,25.95,25.98,111061.0,25.2879,25.3462,25.2392,25.2684,111061.0
2023-10-03 10:30:00,25.98,26.13,25.96,26.11,79036.0,25.2684,25.4143,25.249,25.3948,79036.0
2023-10-03 10:35:00,26.11,26.25,26.11,26.15,147245.0,25.3948,25.531,25.3948,25.4337,147245.0
2023-10-03 10:40:00,26.14,26.22,26.11,26.21,54634.0,25.424,25.5018,25.3948,25.4921,54634.0
2023-10-03 10:45:00,26.21,26.22,26.09,26.09,54638.0,25.4921,25.5018,25.3754,25.3754,54638.0
2023-10-03 10:50:00,26.08,26.09,26.01,26.05,69739.0,25.3657,25.3754,25.2976,25.3365,69739.0
2023-10-03 10:55:00,26.05,26.09,26.02,26.05,50482.0,25.3365,25.3754,25.3073,25.3365,50482.0
2023-10-03 11:00:00,26.05,26.07,26.01,26.05,81872.0,25.3365,25.3559,25.2976,25.3365,81872.0
2023-10-03 11:05:00,26.04,26.18,26.04,26.14,70751.0,25.3268,25.4629,25.3268,25.424,70751.0
2023-10-03 11:10:00,26.14,26.14,26.04,26.06,43003.0,25.424,25.424,25.3268,25.3462,43003.0
2023-10-03 11:15:00,26.05,26.08,26.01,26.08,36780.0,25.3365,25.3657,25.2976,25.3657,36780.0
2023-10-03 11:20:00,26.09,26.14,26.05,26.05,147795.0,25.3754,25.424,25.3365,25.3365,147795.0
2023-10-03 11:25:00,26.05,26.1,26.05,26.08,37471.0,25.3365,25.3851,25.3365,25.3657,37471.0
2023-10-03 11:30:00,26.08,26.11,26.04,26.04,48713.0,25.3657,25.3948,25.3268,25.3268,48713.0
2023-10-03 11:35:00,26.03,26.07,26.01,26.07,51434.0,25.317,25.3559,25.2976,25.3559,51434.0
2023-10-03 11:40:00,26.07,26.11,26.05,26.11,113465.0,25.3559,25.3948,25.3365,25.3948,113465.0
2023-10-03 11:45:00,26.12,26.13,26.06,26.07,15722.0,25.4046,25.4143,25.3462,25.3559,15722.0
2023-10-03 11:50:00,26.07,26.11,26.05,26.08,31483.0,25.3559,25.3948,25.3365,25.3657,31483.0
2023-10-03 11:55:00,26.09,26.13,26.09,26.11,37208.0,25.3754,25.4143,25.3754,25.3948,37208.0
2023-10-03 12:00:00,26.12,26.22,26.11,26.21,67739.0,25.4046,25.5018,25.3948,25.4921,67739.0
2023-10-03 12:05:00,26.21,26.25,26.16,26.18,112186.0,25.4921,25.531,25.4435,25.4629,112186.0
2023-10-03 12:10:00,26.18,26.18,26.16,26.16,21336.0,25.4629,25.4629,25.4435,25.4435,21336.0
2023-10-03 12:15:00,26.16,26.2,26.13,26.2,39738.0,25.4435,25.4824,25.4143,25.4824,39738.0
2023-10-03 12:20:00,26.2,26.2,26.16,26.19,29508.0,25.4824,25.4824,25.4435,25.4727,29508.0
2023-10-03 12:25:00,26.19,26.23,26.19,26.22,21204.0,25.4727,25.5116,25.4727,25.5018,21204.0
2023-10-03 12:30:00,26.23,26.27,26.23,26.25,64825.0,25.5116,25.5505,25.5116,25.531,64825.0
2023-10-03 12:35:00,26.25,26.25,26.21,26.21,31905.0,25.531,25.531,25.4921,25.4921,31905.0
2023-10-03 12:40:00,26.2,26.21,26.16,26.17,28674.0,25.4824,25.4921,25.4435,25.4532,28674.0
2023-10-03 12:45:00,26.16,26.17,26.13,26.13,15679.0,25.4435,25.4532,25.4143,25.4143,15679.0
2023-10-03 12:50:00,26.12,26.12,26.08,26.08,24775.0,25.4046,25.4046,25.3657,25.3657,24775.0
2023-10-03 12:55:00,26.08,26.11,26.07,26.09,46070.0,25.3657,25.3948,25.3559,25.3754,46070.0
2023-10-03 13:00:00,26.09,26.11,26.07,26.09,36032.0,25.3754,25.3948,25.3559,25.3754,36032.0
2023-10-03 13:05:00,26.1,26.12,26.09,26.09,12480.0,25.3851,25.4046,25.3754,25.3754,12480.0
2023-10-03 13:10:00,26.08,26.1,26.05,26.09,24906.0,25.3657,25.3851,25.3365,25.3754,24906.0
2023-10-03 13:15:00,26.09,26.14,26.09,26.13,17013.0,25.3754,25.424,25.3754,25.4143,17013.0
2023-10-03 13:20:00,26.14,26.16,26.13,26.15,16423.0,25.424,25.4435,25.4143,25.4337,16423.0
2023-10-03 13:25:00,26.15,26.16,26.14,26.16,11307.0,25.4337,25.4435,25.424,25.4435,11307.0
2023-10-03 13:30:00,26.17,26.18,26.14,26.14,9558.0,25.4532,25.4629,25.424,25.424,9558.0
2023-10-03 13:35:00,26.14,26.14,26.11,26.11,17531.0,25.424,25.424,25.3948,25.3948,17531.0
2023-10-03 13:40:00,26.12,26.16,26.12,26.15,21345.0,25.4046,25.4435,25.4046,25.4337,21345.0
2023-10-03 13:45:00,26.14,26.14,26.12,26.12,6728.0,25.424,25.424,25.4046,25.4046,6728.0
2023-10-03 13:50:00,26.11,26.11,26.08,26.08,9161.0,25.3948,25.3948,25.3657,25.3657,9161.0
2023-10-03 13:55:00,26.08,26.09,26.05,26.08,32799.0,25.3657,25.3754,25.3365,25.3657,32799.0
2023-10-03 14:00:00,26.07,26.09,26.06,26.06,37142.0,25.3559,25.3754,25.3462,25.3462,37142.0
2023-10-03 14:05:00,26.05,26.06,26.0,26.0,23939.0,25.3365,25.3462,25.2879,25.2879,23939.0
2023-10-03 14:10:00,26.0,26.02,26.0,26.02,25073.0,25.2879,25.3073,25.2879,25.3073,25073.0
2023-10-03 14:15:00,26.03,26.03,25.99,26.03,21667.0,25.317,25.317,25.2781,25.317,21667.0
2023-10-03 14:20:00,26.03,26.05,26.02,26.05,15163.0,25.317,25.3365,25.3073,25.3365,15163.0
2023-10-03 14:25:00,26.05,26.05,26.02,26.04,10142.0,25.3365,25.3365,25.3073,25.3268,10142.0
2023-10-03 14:30:00,26.04,26.09,26.04,26.09,36520.0,25.3268,25.3754,25.3268,25.3754,36520.0
2023-10-03 14:35:00,26.09,26.09,26.05,26.08,37519.0,25.3754,25.3754,25.3365,25.3657,37519.0
2023-10-03 14:40:00,26.09,26.09,26.07,26.09,36197.0,25.3754,25.3754,25.3559,25.3754,36197.0
2023-10-03 14:45:00,26.09,26.14,26.09,26.12,21314.0,25.3754,25.424,25.3754,25.4046,21314.0
2023-10-03 14:50:00,26.12,26.16,26.12,26.14,50130.0,25.4046,25.4435,25.4046,25.424,50130.0
2023-10-03 14:55:00,26.14,26.16,26.11,26.12,36896.0,25.424,25.4435,25.3948,25.4046,36896.0
2023-10-03 15:00:00,26.13,26.16,26.12,26.14,56547.0,25.4143,25.4435,25.4046,25.424,56547.0
2023-10-03 15:05:00,26.14,26.15,26.12,26.14,30726.0,25.424,25.4337,25.4046,25.424,30726.0
2023-10-03 15:10:00,26.14,26.16,26.14,26.14,32304.0,25.424,25.4435,25.424,25.424,32304.0
2023-10-03 15:15:00,26.14,26.16,26.14,26.14,87761.0,25.424,25.4435,25.424,25.424,87761.0
2023-10-03 15:20:00,26.15,26.2,26.15,26.2,50296.0,25.4337,25.4824,25.4337,25.4824,50296.0
2023-10-03 15:25:00,26.2,26.2,26.16,26.16,21632.0,25.4824,25.4824,25.4435,25.4435,21632.0
2023-10-03 15:30:00,26.17,26.17,26.11,26.13,29765.0,25.4532,25.4532,25.3948,25.4143,29765.0
2023-10-03 15:35:00,26.13,26.14,26.11,26.11,77937.0,25.4143,25.424,25.3948,25.3948,77937.0
2023-10-03 15:40:00,26.12,26.12,26.09,26.09,62118.0,25.4046,25.4046,25.3754,25.3754,62118.0
2023-10-03 15:45:00,26.09,26.1,26.07,26.08,44031.0,25.3754,25.3851,25.3559,25.3657,44031.0
2023-10-03 15:50:00,26.07,26.1,26.07,26.07,73615.0,25.3559,25.3851,25.3559,25.3559,73615.0
2023-10-03 15:55:00,26.07,26.09,26.07,26.07,130985.0,25.3559,25.3754,25.3559,25.3559,130985.0
2023-10-04 09:30:00,26.19,26.19,25.95,26.0,254126.0,25.4727,25.4727,25.2392,25.2879,254126.0
2023-10-04 09:35:00,26.0,26.04,25.94,26.0,109272.0,25.2879,25.3268,25.2295,25.2879,109272.0
2023-10-04 09:40:00,25.99,26.02,25.91,25.91,82447.0,25.2781,25.3073,25.2003,25.2003,82447.0
2023-10-04 09:45:00,25.92,25.94,25.8,25.81,82641.0,25.21,25.2295,25.0933,25.1031,82641.0
2023-10-04 09:50:00,25.81,25.92,25.77,25.87,58059.0,25.1031,25.21,25.0642,25.1614,58059.0
2023-10-04 09:55:00,25.87,25.93,25.84,25.86,44178.0,25.1614,25.2198,25.1322,25.1517,44178.0
2023-10-04 10:00:00,25.86,25.93,25.72,25.76,156272.0,25.1517,25.2198,25.0155,25.0544,156272.0
2023-10-04 10:05:00,25.76,25.81,25.71,25.75,40540.0,25.0544,25.1031,25.0058,25.0447,40540.0
2023-10-04 10:10:00,25.76,25.8,25.71,25.78,45737.0,25.0544,25.0933,25.0058,25.0739,45737.0
2023-10-04 10:15:00,25.78,25.78,25.67,25.7,58560.0,25.0739,25.0739,24.9669,24.9961,58560.0
2023-10-04 10:20:00,25.72,25.73,25.68,25.71,42489.0,25.0155,25.0253,24.9766,25.0058,42489.0
2023-10-04 10:25:00,25.72,25.73,25.66,25.68,62107.0,25.0155,25.0253,24.9572,24.9766,62107.0
2023-10-04 10:30:00,25.68,25.74,25.68,25.74,52044.0,24.9766,25.035,24.9766,25.035,52044.0
2023-10-04 10:35:00,25.75,25.78,25.71,25.76,27145.0,25.0447,25.0739,25.0058,25.0544,27145.0
2023-10-04 10:40:00,25.77,25.82,25.76,25.76,27806.0,25.0642,25.1128,25.0544,25.0544,27806.0
2023-10-04 10:45:00,25.76,25.77,25.68,25.69,41178.0,25.0544,25.0642,24.9766,24.9863,41178.0
2023-10-04 10:50:00,25.68,25.72,25.68,25.69,17064.0,24.9766,25.0155,24.9766,24.9863,17064.0
2023-10-04 10:55:00,25.68,25.7,25.66,25.67,28290.0,24.9766,24.9961,24.9572,24.9669,28290.0
2023-10-04 11:00:00,25.66,25.77,25.63,25.77,42374.0,24.9572,25.0642,24.928,25.0642,42374.0
2023-10-04 11:05:00,25.78,25.84,25.78,25.83,56179.0,25.0739,25.1322,25.0739,25.1225,56179.0
2023-10-04 11:10:00,25.83,25.86,25.81,25.83,38775.0,25.1225,25.1517,25.1031,25.1225,38775.0
2023-10-04 11:15:00,25.83,25.93,25.83,25.91,42296.0,25.1225,25.2198,25.1225,25.2003,42296.0
2023-10-04 11:20:00,25.92,25.93,25.86,25.9,49048.0,25.21,25.2198,25.1517,25.1906,49048.0
2023-10-04 11:25:00,25.89,25.93,25.89,25.9,53188.0,25.1809,25.2198,25.1809,25.1906,53188.0
2023-10-04 11:30:00,25.91,25.93,25.85,25.87,27588.0,25.2003,25.2198,25.142,25.1614,27588.0
2023-10-04 11:35:00,25.86,25.87,25.84,25.85,26529.0,25.1517,25.1614,25.1322,25.142,26529.0
2023-10-04 11:40:00,25.84,25.86,25.82,25.84,20510.0,25.1322,25.1517,25.1128,25.1322,20510.0
2023-10-04 11:45:00,25.85,25.93,25.84,25.91,56601.0,25.142,25.2198,25.1322,25.2003,56601.0
2023-10-04 11:50:00,25.91,25.91,25.88,25.9,33866.0,25.2003,25.2003,25.1711,25.1906,33866.0
2023-10-04 11:55:00,25.91,25.91,25.88,25.88,37120.0,25.2003,25.2003,25.1711,25.1711,37120.0
2023-10-04 12:00:00,25.89,25.89,25.84,25.84,7813.0,25.1809,25.1809,25.1322,25.1322,7813.0
2023-10-04 12:05:00,25.83,25.87,25.82,25.84,12529.0,25.1225,25.1614,25.1128,25.1322,12529.0
2023-10-04 12:10:00,25.84,25.89,25.84,25.84,22174.0,25.1322,25.1809,25.1322,25.1322,22174.0
2023-10-04 12:15:00,25.84,25.86,25.84,25.86,11280.0,25.1322,25.1517,25.1322,25.1517,11280.0
2023-10-04 12:20:00,25.87,25.87,25.82,25.82,19111.0,25.1614,25.1614,25.1128,25.1128,19111.0
2023-10-04 12:25:00,25.82,25.84,25.82,25.84,10092.0,25.1128,25.1322,25.1128,25.1322,10092.0
2023-10-04 12:30:00,25.84,25.87,25.82,25.87,28176.0,25.1322,25.1614,25.1128,25.1614,28176.0
2023-10-04 12:35:00,25.86,25.86,25.83,25.84,8280.0,25.1517,25.1517,25.1225,25.1322,8280.0
2023-10-04 12:40:00,25.85,25.86,25.8,25.8,31623.0,25.142,25.1517,25.0933,25.0933,31623.0
2023-10-04 12:45:00,25.81,25.83,25.8,25.82,17037.0,25.1031,25.1225,25.0933,25.1128,17037.0
2023-10-04 12:50:00,25.82,25.82,25.79,25.79,3651.0,25.1128,25.1128,25.0836,25.0836,3651.0
2023-10-04 12:55:00,25.79,25.79,25.77,25.77,17622.0,25.0836,25.0836,25.0642,25.0642,17622.0
2023-10-04 13:00:00,25.77,25.77,25.73,25.73,7597.0,25.0642,25.0642,25.0253,25.0253,7597.0
2023-10-04 13:05:00,25.73,25.76,25.73,25.76,24206.0,25.0253,25.0544,25.0253,25.0544,24206.0
2023-10-04 13:10:00,25.75,25.75,25.73,25.74,7980.0,25.0447,25.0447,25.0253,25.035,7980.0
2023-10-04 13:15:00,25.74,25.76,25.74,25.76,21880.0,25.035,25.0544,25.035,25.0544,21880.0
2023-10-04 13:20:00,25.76,25.77,25.73,25.74,21112.0,25.0544,25.0642,25.0253,25.035,21112.0
2023-10-04 13:25:00,25.73,25.73,25.69,25.7,13058.0,25.0253,25.0253,24.9863,24.9961,13058.0
2023-10-04 13:30:00,25.69,25.69,25.66,25.69,13889.0,24.9863,24.9863,24.9572,24.9863,13889.0
2023-10-04 13:35:00,25.7,25.7,25.68,25.68,8679.0,24.9961,24.9961,24.9766,24.9766,8679.0
2023-10-04 13:40:00,25.68,25.69,25.68,25.68,28958.0,24.9766,24.9863,24.9766,24.9766,28958.0
2023-10-04 13:45:00,25.69,25.71,25.68,25.71,44062.0,24.9863,25.0058,24.9766,25.0058,44062.0
2023-10-04 13:50:00,25.7,25.7,25.67,25.67,4000.0,24.9961,24.9961,24.9669,24.9669,4000.0
2023-10-04 13:55:00,25.66,25.66,25.64,25.66,18746.0,24.9572,24.9572,24.9377,24.9572,18746.0
2023-10-04 14:00:00,25.66,25.67,25.64,25.65,55102.0,24.9572,24.9669,24.9377,24.9474,55102.0
2023-10-04 14:05:00,25.65,25.68,25.65,25.67,52020.0,24.9474,24.9766,24.9474,24.9669,52020.0
2023-10-04 14:10:00,25.67,25.71,25.67,25.71,7673.0,24.9669,25.0058,24.9669,25.0058,7673.0
2023-10-04 14:15:00,25.71,25.73,25.71,25.73,53072.0,25.0058,25.0253,25.0058,25.0253,53072.0
2023-10-04 14:20:00,25.72,25.73,25.68,25.68,15245.0,25.0155,25.0253,24.9766,24.9766,15245.0
2023-10-04 14:25:00,25.68,25.71,25.68,25.71,16338.0,24.9766,25.0058,24.9766,25.0058,16338.0
2023-10-04 14:30:00,25.71,25.72,25.7,25.7,33641.0,25.0058,25.0155,24.9961,24.9961,33641.0
2023-10-04 14:35:00,25.7,25.71,25.69,25.71,22213.0,24.9961,25.0058,24.9863,25.0058,22213.0
2023-10-04 14:40:00,25.71,25.71,25.7,25.7,20985.0,25.0058,25.0058,24.9961,24.9961,20985.0
2023-10-04 14:45:00,25.7,25.73,25.7,25.71,31562.0,24.9961,25.0253,24.9961,25.0058,31562.0
2023-10-04 14:50:00,25.7,25.73,25.7,25.71,25128.0,24.9961,25.0253,24.9961,25.0058,25128.0
2023-10-04 14:55:00,25.71,25.75,25.71,25.75,48698.0,25.0058,25.0447,25.0058,25.0447,48698.0
2023-10-04 15:00:00,25.75,25.79,25.75,25.77,64778.0,25.0447,25.0836,25.0447,25.0642,64778.0
2023-10-04 15:05:00,25.76,25.79,25.76,25.79,70396.0,25.0544,25.0836,25.0544,25.0836,70396.0
2023-10-04 15:10:00,25.79,25.8,25.79,25.8,28985.0,25.0836,25.0933,25.0836,25.0933,28985.0
2023-10-04 15:15:00,25.8,25.84,25.8,25.84,15523.0,25.0933,25.1322,25.0933,25.1322,15523.0
2023-10-04 15:20:00,25.83,25.86,25.82,25.86,34192.0,25.1225,25.1517,25.1128,25.1517,34192.0
2023-10-04 15:25:00,25.86,25.86,25.84,25.84,122150.0,25.1517,25.1517,25.1322,25.1322,122150.0
2023-10-04 15:30:00,25.84,25.86,25.84,25.86,22972.0,25.1322,25.1517,25.1322,25.1517,22972.0
2023-10-04 15:35:00,25.87,25.92,25.87,25.9,38846.0,25.1614,25.21,25.1614,25.1906,38846.0
2023-10-04 15:40:00,25.89,25.92,25.89,25.91,70603.0,25.1809,25.21,25.1809,25.2003,70603.0
2023-10-04 15:45:00,25.9,25.9,25.87,25.88,90999.0,25.1906,25.1906,25.1614,25.1711,90999.0
2023-10-04 15:50:00,25.87,25.87,25.85,25.86,89876.0,25.1614,25.1614,25.142,25.1517,89876.0
2023-10-04 15:55:00,25.86,25.91,25.86,25.91,161987.0,25.1517,25.2003,25.1517,25.2003,161987.0
2023-10-05 09:30:00,25.89,26.09,25.89,26.07,210570.0,25.1809,25.3754,25.1809,25.3559,210570.0
2023-10-05 09:35:00,26.07,26.14,26.06,26.08,35344.0,25.3559,25.424,25.3462,25.3657,35344.0
2023-10-05 09:40:00,26.06,26.17,26.06,26.15,35224.0,25.3462,25.4532,25.3462,25.4337,35224.0
2023-10-05 09:45:00,26.15,26.17,26.05,26.09,29387.0,25.4337,25.4532,25.3365,25.3754,29387.0
2023-10-05 09:50:00,26.08,26.13,26.08,26.12,67148.0,25.3657,25.4143,25.3657,25.4046,67148.0
2023-10-05 09:55:00,26.13,26.19,26.13,26.16,37064.0,25.4143,25.4727,25.4143,25.4435,37064.0
2023-10-05 10:00:00,26.17,26.17,26.04,26.04,75840.0,25.4532,25.4532,25.3268,25.3268,75840.0
2023-10-05 10:05:00,26.03,26.03,25.96,25.97,43674.0,25.317,25.317,25.249,25.2587,43674.0
2023-10-05 10:10:00,25.96,26.03,25.94,26.03,53959.0,25.249,25.317,25.2295,25.317,53959.0
2023-10-05 10:15:00,26.03,26.07,26.02,26.06,24345.0,25.317,25.3559,25.3073,25.3462,24345.0
2023-10-05 10:20:00,26.08,26.1,26.01,26.01,40880.0,25.3657,25.3851,25.2976,25.2976,40880.0
2023-10-05 10:25:00,26.01,26.1,26.01,26.06,16596.0,25.2976,25.3851,25.2976,25.3462,16596.0
2023-10-05 10:30:00,26.06,26.06,25.95,25.97,42166.0,25.3462,25.3462,25.2392,25.2587,42166.0
2023-10-05 10:35:00,25.97,25.97,25.9,25.91,18753.0,25.2587,25.2587,25.1906,25.2003,18753.0
2023-10-05 10:40:00,25.91,25.96,25.89,25.96,43590.0,25.2003,25.249,25.1809,25.249,43590.0
2023-10-05 10:45:00,25.96,25.98,25.93,25.97,25606.0,25.249,25.2684,25.2198,25.2587,25606.0
2023-10-05 10:50:00,25.98,26.0,25.97,25.98,26505.0,25.2684,25.2879,25.2587,25.2684,26505.0
2023-10-05 10:55:00,26.0,26.05,26.0,26.02,20671.0,25.2879,25.3365,25.2879,25.3073,20671.0
2023-10-05 11:00:00,26.02,26.02,25.97,25.97,31482.0,25.3073,25.3073,25.2587,25.2587,31482.0
2023-10-05 11:05:00,25.97,25.97,25.95,25.95,29626.0,25.2587,25.2587,25.2392,25.2392,29626.0
2023-10-05 11:10:00,25.96,26.03,25.96,26.01,20194.0,25.249,25.317,25.249,25.2976,20194.0
2023-10-05 11:15:00,26.02,26.07,26.0,26.0,30228.0,25.3073,25.3559,25.2879,25.2879,30228.0
2023-10-05 11:20:00,26.01,26.06,25.99,26.06,20809.0,25.2976,25.3462,25.2781,25.3462,20809.0
2023-10-05 11:25:00,26.05,26.05,25.96,25.98,34854.0,25.3365,25.3365,25.249,25.2684,34854.0
2023-10-05 11:30:00,25.98,26.0,25.97,25.99,28228.0,25.2684,25.2879,25.2587,25.2781,28228.0
2023-10-05 11:35:00,26.0,26.03,26.0,26.0,18975.0,25.2879,25.317,25.2879,25.2879,18975.0
2023-10-05 11:40:00,26.01,26.05,25.98,25.98,33878.0,25.2976,25.3365,25.2684,25.2684,33878.0
2023-10-05 11:45:00,25.98,25.98,25.95,25.96,29652.0,25.2684,25.2684,25.2392,25.249,29652.0
2023-10-05 11:50:00,25.95,25.97,25.93,25.97,29113.0,25.2392,25.2587,25.2198,25.2587,29113.0
2023-10-05 11:55:00,25.98,25.98,25.94,25.94,23582.0,25.2684,25.2684,25.2295,25.2295,23582.0
2023-10-05 12:00:00,25.94,25.94,25.89,25.91,27815.0,25.2295,25.2295,25.1809,25.2003,27815.0
2023-10-05 12:05:00,25.92,25.97,25.92,25.97,21238.0,25.21,25.2587,25.21,25.2587,21238.0
2023-10-05 12:10:00,25.96,25.99,25.95,25.98,36085.0,25.249,25.2781,25.2392,25.2684,36085.0
2023-10-05 12:15:00,25.98,25.98,25.94,25.95,21235.0,25.2684,25.2684,25.2295,25.2392,21235.0
2023-10-05 12:20:00,25.95,25.96,25.95,25.95,6893.0,25.2392,25.249,25.2392,25.2392,6893.0
2023-10-05 12:25:00,25.95,26.0,25.95,26.0,19746.0,25.2392,25.2879,25.2392,25.2879,19746.0
2023-10-05 12:30:00,26.0,26.02,26.0,26.01,25912.0,25.2879,25.3073,25.2879,25.2976,25912.0
2023-10-05 12:35:00,26.0,26.01,25.98,25.99,38842.0,25.2879,25.2976,25.2684,25.2781,38842.0
2023-10-05 12:40:00,25.99,25.99,25.95,25.98,38448.0,25.2781,25.2781,25.2392,25.2684,38448.0
2023-10-05 12:45:00,25.98,25.98,25.94,25.94,7046.0,25.2684,25.2684,25.2295,25.2295,7046.0
2023-10-05 12:50:00,25.94,25.98,25.94,25.97,8808.0,25.2295,25.2684,25.2295,25.2587,8808.0
2023-10-05 12:55:00,25.97,25.99,25.96,25.99,19642.0,25.2587,25.2781,25.249,25.2781,19642.0
2023-10-05 13:00:00,25.99,25.99,25.97,25.97,11779.0,25.2781,25.2781,25.2587,25.2587,11779.0
2023-10-05 13:05:00,25.96,25.96,25.94,25.94,12589.0,25.249,25.249,25.2295,25.2295,12589.0
2023-10-05 13:10:00,25.94,25.98,25.94,25.98,16502.0,25.2295,25.2684,25.2295,25.2684,16502.0
2023-10-05 13:15:00,25.97,25.98,25.96,25.98,17648.0,25.2587,25.2684,25.249,25.2684,17648.0
2023-10-05 13:20:00,25.99,26.01,25.99,26.01,20865.0,25.2781,25.2976,25.2781,25.2976,20865.0
2023-10-05 13:25:00,26.0,26.02,26.0,26.02,14720.0,25.2879,25.3073,25.2879,25.3073,14720.0
2023-10-05 13:30:00,26.02,26.02,26.0,26.02,11546.0,25.3073,25.3073,25.2879,25.3073,11546.0
2023-10-05 13:35:00,26.02,26.07,26.02,26.05,50943.0,25.3073,25.3559,25.3073,25.3365,50943.0
2023-10-05 13:40:00,26.06,26.07,26.05,26.07,11297.0,25.3462,25.3559,25.3365,25.3559,11297.0
2023-10-05 13:45:00,26.06,26.06,26.05,26.06,9869.0,25.3462,25.3462,25.3365,25.3462,9869.0
2023-10-05 13:50:00,26.06,26.07,26.06,26.06,3191.0,25.3462,25.3559,25.3462,25.3462,3191.0
2023-10-05 13:55:00,26.05,26.07,26.05,26.07,5558.0,25.3365,25.3559,25.3365,25.3559,5558.0
2023-10-05 14:00:00,26.08,26.14,26.08,26.14,15093.0,25.3657,25.424,25.3657,25.424,15093.0
2023-10-05 14:05:00,26.14,26.14,26.09,26.09,17357.0,25.424,25.424,25.3754,25.3754,17357.0
2023-10-05 14:10:00,26.09,26.13,26.09,26.12,21553.0,25.3754,25.4143,25.3754,25.4046,21553.0
2023-10-05 14:15:00,26.12,26.16,26.12,26.15,50150.0,25.4046,25.4435,25.4046,25.4337,50150.0
2023-10-05 14:20:00,26.15,26.16,26.14,26.14,24425.0,25.4337,25.4435,25.424,25.424,24425.0
2023-10-05 14:25:00,26.15,26.15,26.14,26.15,13440.0,25.4337,25.4337,25.424,25.4337,13440.0
2023-10-05 14:30:00,26.15,26.2,26.15,26.2,30914.0,25.4337,25.4824,25.4337,25.4824,30914.0
2023-10-05 14:35:00,26.2,26.21,26.18,26.21,30512.0,25.4824,25.4921,25.4629,25.4921,30512.0
2023-10-05 14:40:00,26.22,26.23,26.19,26.2,31155.0,25.5018,25.5116,25.4727,25.4824,31155.0
2023-10-05 14:45:00,26.19,26.2,26.18,26.2,24735.0,25.4727,25.4824,25.4629,25.4824,24735.0
2023-10-05 14:50:00,26.2,26.2,26.18,26.18,30352.0,25.4824,25.4824,25.4629,25.4629,30352.0
2023-10-05 14:55:00,26.18,26.2,26.18,26.2,16535.0,25.4629,25.4824,25.4629,25.4824,16535.0
2023-10-05 15:00:00,26.2,26.2,26.19,26.2,52162.0,25.4824,25.4824,25.4727,25.4824,52162.0
2023-10-05 15:05:00,26.21,26.21,26.2,26.2,41424.0,25.4921,25.4921,25.4824,25.4824,41424.0
2023-10-05 15:10:00,26.2,26.2,26.19,26.2,32109.0,25.4824,25.4824,25.4727,25.4824,32109.0
2023-10-05 15:15:00,26.2,26.21,26.19,26.2,47546.0,25.4824,25.4921,25.4727,25.4824,47546.0
2023-10-05 15:20:00,26.19,26.21,26.18,26.18,38222.0,25.4727,25.4921,25.4629,25.4629,38222.0
2023-10-05 15:25:00,26.19,26.22,26.19,26.22,40721.0,25.4727,25.5018,25.4727,25.5018,40721.0
2023-10-05 15:30:00,26.22,26.22,26.21,26.22,16318.0,25.5018,25.5018,25.4921,25.5018,16318.0
2023-10-05 15:35:00,26.22,26.25,26.22,26.25,66310.0,25.5018,25.531,25.5018,25.531,66310.0
2023-10-05 15:40:00,26.25,26.27,26.25,26.26,74101.0,25.531,25.5505,25.531,25.5407,74101.0
2023-10-05 15:45:00,26.27,26.29,26.26,26.28,84254.0,25.5505,25.5699,25.5407,25.5602,84254.0
2023-10-05 15:50:00,26.28,26.3,26.28,26.29,71475.0,25.5602,25.5796,25.5602,25.5699,71475.0
2023-10-05 15:55:00,26.29,26.33,26.27,26.33,132648.0,25.5699,25.6088,25.5505,25.6088,132648.0
2023-10-06 09:30:00,26.36,26.59,26.36,26.56,601951.0,25.638,25.8617,25.638,25.8325,601951.0
2023-10-06 09:35:00,26.56,26.66,26.49,26.51,209689.0,25.8325,25.9298,25.7644,25.7839,209689.0
2023-10-06 09:40:00,26.5,26.5,26.36,26.41,66430.0,25.7742,25.7742,25.638,25.6866,66430.0
2023-10-06 09:45:00,26.42,26.43,26.27,26.27,52675.0,25.6964,25.7061,25.5505,25.5505,52675.0
2023-10-06 09:50:00,26.27,26.4,26.27,26.36,74956.0,25.5505,25.6769,25.5505,25.638,74956.0
2023-10-06 09:55:00,26.38,26.38,26.28,26.36,62764.0,25.6574,25.6574,25.5602,25.638,62764.0
2023-10-06 10:00:00,26.36,26.45,26.35,26.45,89536.0,25.638,25.7255,25.6283,25.7255,89536.0
2023-10-06 10:05:00,26.44,26.5,26.43,26.47,55997.0,25.7158,25.7742,25.7061,25.745,55997.0
2023-10-06 10:10:00,26.45,26.63,26.43,26.54,177457.0,25.7255,25.9006,25.7061,25.8131,177457.0
2023-10-06 10:15:00,26.54,26.6,26.53,26.55,65492.0,25.8131,25.8714,25.8033,25.8228,65492.0
2023-10-06 10:20:00,26.53,26.63,26.49,26.62,58510.0,25.8033,25.9006,25.7644,25.8909,58510.0
2023-10-06 10:25:00,26.62,26.65,26.58,26.65,56272.0,25.8909,25.9201,25.852,25.9201,56272.0
2023-10-06 10:30:00,26.66,26.74,26.64,26.64,84232.0,25.9298,26.0076,25.9103,25.9103,84232.0
2023-10-06 10:35:00,26.63,26.67,26.56,26.66,71125.0,25.9006,25.9395,25.8325,25.9298,71125.0
2023-10-06 10:40:00,26.67,26.68,26.55,26.57,81238.0,25.9395,25.9492,25.8228,25.8422,81238.0
2023-10-06 10:45:00,26.56,26.57,26.52,26.52,48704.0,25.8325,25.8422,25.7936,25.7936,48704.0
2023-10-06 10:50:00,26.51,26.54,26.48,26.48,23182.0,25.7839,25.8131,25.7547,25.7547,23182.0
2023-10-06 10:55:00,26.48,26.51,26.46,26.51,29739.0,25.7547,25.7839,25.7353,25.7839,29739.0
2023-10-06 11:00:00,26.5,26.59,26.5,26.59,33857.0,25.7742,25.8617,25.7742,25.8617,33857.0
2023-10-06 11:05:00,26.59,26.62,26.58,26.6,23186.0,25.8617,25.8909,25.852,25.8714,23186.0
2023-10-06 11:10:00,26.61,26.71,26.58,26.7,82442.0,25.8811,25.9784,25.852,25.9687,82442.0
2023-10-06 11:15:00,26.7,26.71,26.66,26.66,24802.0,25.9687,25.9784,25.9298,25.9298,24802.0
2023-10-06 11:20:00,26.66,26.73,26.66,26.73,22741.0,25.9298,25.9979,25.9298,25.9979,22741.0
2023-10-06 11:25:00,26.73,26.88,26.73,26.83,198791.0,25.9979,26.1438,25.9979,26.0951,198791.0
2023-10-06 11:30:00,26.83,26.86,26.8,26.82,94230.0,26.0951,26.1243,26.0659,26.0854,94230.0
2023-10-06 11:35:00,26.81,26.88,26.81,26.85,56915.0,26.0757,26.1438,26.0757,26.1146,56915.0
2023-10-06 11:40:00,26.85,26.92,26.84,26.91,89701.0,26.1146,26.1827,26.1048,26.1729,89701.0
2023-10-06 11:45:00,26.91,26.98,26.88,26.98,216492.0,26.1729,26.241,26.1438,26.241,216492.0
2023-10-06 11:50:00,26.98,26.98,26.91,26.95,50394.0,26.241,26.241,26.1729,26.2118,50394.0
2023-10-06 11:55:00,26.95,27.0,26.93,26.93,51021.0,26.2118,26.2605,26.1924,26.1924,51021.0
2023-10-06 12:00:00,26.92,26.93,26.87,26.91,63444.0,26.1827,26.1924,26.134,26.1729,63444.0
2023-10-06 12:05:00,26.91,26.93,26.88,26.93,17908.0,26.1729,26.1924,26.1438,26.1924,17908.0
2023-10-06 12:10:00,26.93,26.95,26.88,26.88,45332.0,26.1924,26.2118,26.1438,26.1438,45332.0
2023-10-06 12:15:00,26.89,26.89,26.85,26.89,20193.0,26.1535,26.1535,26.1146,26.1535,20193.0
2023-10-06 12:20:00,26.89,26.89,26.83,26.86,43109.0,26.1535,26.1535,26.0951,26.1243,43109.0
2023-10-06 12:25:00,26.85,26.9,26.84,26.88,17789.0,26.1146,26.1632,26.1048,26.1438,17789.0
2023-10-06 12:30:00,26.88,26.89,26.86,26.86,26888.0,26.1438,26.1535,26.1243,26.1243,26888.0
2023-10-06 12:35:00,26.86,26.87,26.82,26.84,54177.0,26.1243,26.134,26.0854,26.1048,54177.0
2023-10-06 12:40:00,26.85,26.89,26.85,26.89,23749.0,26.1146,26.1535,26.1146,26.1535,23749.0
2023-10-06 12:45:00,26.89,26.91,26.88,26.91,30453.0,26.1535,26.1729,26.1438,26.1729,30453.0
2023-10-06 12:50:00,26.91,26.91,26.86,26.87,24375.0,26.1729,26.1729,26.1243,26.134,24375.0
2023-10-06 12:55:00,26.87,26.87,26.83,26.83,30156.0,26.134,26.134,26.0951,26.0951,30156.0
2023-10-06 13:00:00,26.83,26.86,26.83,26.85,14612.0,26.0951,26.1243,26.0951,26.1146,14612.0
2023-10-06 13:05:00,26.85,26.86,26.84,26.84,13176.0,26.1146,26.1243,26.1048,26.1048,13176.0
2023-10-06 13:10:00,26.84,26.91,26.83,26.9,19897.0,26.1048,26.1729,26.0951,26.1632,19897.0
2023-10-06 13:15:00,26.91,26.91,26.88,26.89,19304.0,26.1729,26.1729,26.1438,26.1535,19304.0
2023-10-06 13:20:00,26.89,26.92,26.89,26.9,13630.0,26.1535,26.1827,26.1535,26.1632,13630.0
2023-10-06 13:25:00,26.91,26.93,26.89,26.93,32978.0,26.1729,26.1924,26.1535,26.1924,32978.0
2023-10-06 13:30:00,26.93,26.98,26.93,26.98,42968.0,26.1924,26.241,26.1924,26.241,42968.0
2023-10-06 13:35:00,26.98,27.0,26.98,27.0,23925.0,26.241,26.2605,26.241,26.2605,23925.0
2023-10-06 13:40:00,27.0,27.0,26.98,26.98,47730.0,26.2605,26.2605,26.241,26.241,47730.0
2023-10-06 13:45:00,26.98,26.99,26.96,26.98,29374.0,26.241,26.2507,26.2216,26.241,29374.0
2023-10-06 13:50:00,26.99,26.99,26.98,26.98,17313.0,26.2507,26.2507,26.241,26.241,17313.0
2023-10-06 13:55:00,26.98,27.02,26.98,27.01,25853.0,26.241,26.2799,26.241,26.2702,25853.0
2023-10-06 14:00:00,27.01,27.01,27.0,27.01,16921.0,26.2702,26.2702,26.2605,26.2702,16921.0
2023-10-06 14:05:00,27.01,27.04,27.0,27.04,25726.0,26.2702,26.2994,26.2605,26.2994,25726.0
2023-10-06 14:10:00,27.03,27.05,27.03,27.05,35520.0,26.2896,26.3091,26.2896,26.3091,35520.0
2023-10-06 14:15:00,27.05,27.05,27.04,27.04,15926.0,26.3091,26.3091,26.2994,26.2994,15926.0
2023-10-06 14:20:00,27.04,27.05,27.04,27.05,18180.0,26.2994,26.3091,26.2994,26.3091,18180.0
2023-10-06 14:25:00,27.04,27.09,27.04,27.09,68915.0,26.2994,26.348,26.2994,26.348,68915.0
2023-10-06 14:30:00,27.09,27.1,27.03,27.05,49980.0,26.348,26.3577,26.2896,26.3091,49980.0
2023-10-06 14:35:00,27.05,27.09,27.05,27.07,44956.0,26.3091,26.348,26.3091,26.3285,44956.0
2023-10-06 14:40:00,27.07,27.09,27.04,27.04,41913.0,26.3285,26.348,26.2994,26.2994,41913.0
2023-10-06 14:45:00,27.04,27.05,27.04,27.04,21162.0,26.2994,26.3091,26.2994,26.2994,21162.0
2023-10-06 14:50:00,27.05,27.05,26.98,27.0,32339.0,26.3091,26.3091,26.241,26.2605,32339.0
2023-10-06 14:55:00,27.0,27.0,26.96,26.98,50355.0,26.2605,26.2605,26.2216,26.241,50355.0
2023-10-06 15:00:00,26.98,26.98,26.96,26.98,39922.0,26.241,26.241,26.2216,26.241,39922.0
2023-10-06 15:05:00,26.98,27.01,26.97,27.01,45466.0,26.241,26.2702,26.2313,26.2702,45466.0
2023-10-06 15:10:00,27.02,27.02,26.96,27.0,42094.0,26.2799,26.2799,26.2216,26.2605,42094.0
2023-10-06 15:15:00,27.0,27.0,26.98,26.98,27956.0,26.2605,26.2605,26.241,26.241,27956.0
2023-10-06 15:20:00,26.98,27.01,26.98,27.0,42708.0,26.241,26.2702,26.241,26.2605,42708.0
2023-10-06 15:25:00,27.0,27.0,26.97,27.0,34758.0,26.2605,26.2605,26.2313,26.2605,34758.0
2023-10-06 15:30:00,27.0,27.01,26.94,26.95,112643.0,26.2605,26.2702,26.2021,26.2118,112643.0
2023-10-06 15:35:00,26.95,26.98,26.95,26.97,31448.0,26.2118,26.241,26.2118,26.2313,31448.0
2023-10-06 15:40:00,26.97,26.98,26.93,26.95,49065.0,26.2313,26.241,26.1924,26.2118,49065.0
2023-10-06 15:45:00,26.95,26.98,26.93,26.93,106285.0,26.2118,26.241,26.1924,26.1924,106285.0
2023-10-06 15:50:00,26.93,26.95,26.87,26.88,84913.0,26.1924,26.2118,26.134,26.1438,84913.0
2023-10-06 15:55:00,26.88,26.91,26.88,26.88,173510.0,26.1438,26.1729,26.1438,26.1438,173510.0
2023-10-09 09:30:00,27.37,27.5,27.33,27.33,306745.0,26.6203,26.7468,26.5814,26.5814,306745.0
2023-10-09 09:35:00,27.32,27.39,27.32,27.38,52491.0,26.5717,26.6398,26.5717,26.6301,52491.0
2023-10-09 09:40:00,27.38,27.44,27.34,27.43,60540.0,26.6301,26.6884,26.5912,26.6787,60540.0
2023-10-09 09:45:00,27.43,27.43,27.31,27.34,62485.0,26.6787,26.6787,26.562,26.5912,62485.0
2023-10-09 09:50:00,27.34,27.42,27.33,27.41,42500.0,26.5912,26.669,26.5814,26.6592,42500.0
2023-10-09 09:55:00,27.41,27.43,27.36,27.37,52041.0,26.6592,26.6787,26.6106,26.6203,52041.0
2023-10-09 10:00:00,27.37,27.37,27.33,27.33,39139.0,26.6203,26.6203,26.5814,26.5814,39139.0
2023-10-09 10:05:00,27.33,27.34,27.31,27.34,43352.0,26.5814,26.5912,26.562,26.5912,43352.0
2023-10-09 10:10:00,27.34,27.39,27.33,27.39,45746.0,26.5912,26.6398,26.5814,26.6398,45746.0
2023-10-09 10:15:00,27.38,27.43,27.36,27.43,142468.0,26.6301,26.6787,26.6106,26.6787,142468.0
2023-10-09 10:20:00,27.43,27.46,27.41,27.46,38677.0,26.6787,26.7079,26.6592,26.7079,38677.0
2023-10-09 10:25:00,27.47,27.51,27.45,27.45,55522.0,26.7176,26.7565,26.6981,26.6981,55522.0
2023-10-09 10:30:00,27.46,27.46,27.43,27.44,41975.0,26.7079,26.7079,26.6787,26.6884,41975.0
2023-10-09 10:35:00,27.45,27.45,27.43,27.44,22735.0,26.6981,26.6981,26.6787,26.6884,22735.0
2023-10-09 10:40:00,27.45,27.47,27.41,27.47,26183.0,26.6981,26.7176,26.6592,26.7176,26183.0
2023-10-09 10:45:00,27.48,27.48,27.4,27.41,74354.0,26.7273,26.7273,26.6495,26.6592,74354.0
2023-10-09 10:50:00,27.41,27.41,27.34,27.36,52371.0,26.6592,26.6592,26.5912,26.6106,52371.0
2023-10-09 10:55:00,27.36,27.42,27.36,27.42,15425.0,26.6106,26.669,26.6106,26.669,15425.0
2023-10-09 11:00:00,27.41,27.41,27.37,27.41,70612.0,26.6592,26.6592,26.6203,26.6592,70612.0
2023-10-09 11:05:00,27.41,27.45,27.41,27.45,43183.0,26.6592,26.6981,26.6592,26.6981,43183.0
2023-10-09 11:10:00,27.46,27.47,27.45,27.47,8170.0,26.7079,26.7176,26.6981,26.7176,8170.0
2023-10-09 11:15:00,27.47,27.5,27.45,27.5,51232.0,26.7176,26.7468,26.6981,26.7468,51232.0
2023-10-09 11:20:00,27.49,27.5,27.48,27.48,30456.0,26.737,26.7468,26.7273,26.7273,30456.0
2023-10-09 11:25:00,27.47,27.48,27.45,27.47,71936.0,26.7176,26.7273,26.6981,26.7176,71936.0
2023-10-09 11:30:00,27.48,27.5,27.48,27.5,20518.0,26.7273,26.7468,26.7273,26.7468,20518.0
2023-10-09 11:35:00,27.5,27.5,27.48,27.5,19505.0,26.7468,26.7468,26.7273,26.7468,19505.0
2023-10-09 11:40:00,27.49,27.49,27.46,27.49,52118.0,26.737,26.737,26.7079,26.737,52118.0
2023-10-09 11:45:00,27.48,27.5,27.48,27.5,77709.0,26.7273,26.7468,26.7273,26.7468,77709.0
2023-10-09 11:50:00,27.5,27.52,27.5,27.51,86880.0,26.7468,26.7662,26.7468,26.7565,86880.0
2023-10-09 11:55:00,27.5,27.52,27.48,27.49,36812.0,26.7468,26.7662,26.7273,26.737,36812.0
2023-10-09 12:00:00,27.49,27.49,27.45,27.45,29542.0,26.737,26.737,26.6981,26.6981,29542.0
2023-10-09 12:05:00,27.45,27.45,27.44,27.45,17275.0,26.6981,26.6981,26.6884,26.6981,17275.0
2023-10-09 12:10:00,27.45,27.45,27.38,27.38,22885.0,26.6981,26.6981,26.6301,26.6301,22885.0
2023-10-09 12:15:00,27.38,27.38,27.33,27.34,72191.0,26.6301,26.6301,26.5814,26.5912,72191.0
2023-10-09 12:20:00,27.34,27.36,27.34,27.35,25892.0,26.5912,26.6106,26.5912,26.6009,25892.0
2023-10-09 12:25:00,27.36,27.38,27.32,27.32,49977.0,26.6106,26.6301,26.5717,26.5717,49977.0
2023-10-09 12:30:00,27.33,27.34,27.32,27.32,23232.0,26.5814,26.5912,26.5717,26.5717,23232.0
2023-10-09 12:35:00,27.32,27.32,27.3,27.3,27273.0,26.5717,26.5717,26.5522,26.5522,27273.0
2023-10-09 12:40:00,27.3,27.3,27.26,27.29,57431.0,26.5522,26.5522,26.5133,26.5425,57431.0
2023-10-09 12:45:00,27.29,27.31,27.29,27.3,19587.0,26.5425,26.562,26.5425,26.5522,19587.0
2023-10-09 12:50:00,27.31,27.32,27.29,27.29,22172.0,26.562,26.5717,26.5425,26.5425,22172.0
2023-10-09 12:55:00,27.29,27.3,27.29,27.3,13311.0,26.5425,26.5522,26.5425,26.5522,13311.0
2023-10-09 13:00:00,27.3,27.31,27.3,27.31,7661.0,26.5522,26.562,26.5522,26.562,7661.0
2023-10-09 13:05:00,27.32,27.36,27.32,27.36,24886.0,26.5717,26.6106,26.5717,26.6106,24886.0
2023-10-09 13:10:00,27.35,27.36,27.34,27.36,11870.0,26.6009,26.6106,26.5912,26.6106,11870.0
2023-10-09 13:15:00,27.36,27.36,27.36,27.36,17784.0,26.6106,26.6106,26.6106,26.6106,17784.0
2023-10-09 13:20:00,27.36,27.37,27.35,27.37,14369.0,26.6106,26.6203,26.6009,26.6203,14369.0
2023-10-09 13:25:00,27.37,27.39,27.37,27.38,19652.0,26.6203,26.6398,26.6203,26.6301,19652.0
2023-10-09 13:30:00,27.38,27.43,27.38,27.43,10310.0,26.6301,26.6787,26.6301,26.6787,10310.0
2023-10-09 13:35:00,27.44,27.52,27.43,27.52,91693.0,26.6884,26.7662,26.6787,26.7662,91693.0
2023-10-09 13:40:00,27.52,27.55,27.52,27.55,38780.0,26.7662,26.7954,26.7662,26.7954,38780.0
2023-10-09 13:45:00,27.55,27.55,27.52,27.52,29203.0,26.7954,26.7954,26.7662,26.7662,29203.0
2023-10-09 13:50:00,27.53,27.54,27.5,27.5,34980.0,26.7759,26.7857,26.7468,26.7468,34980.0
2023-10-09 13:55:00,27.5,27.5,27.45,27.45,20997.0,26.7468,26.7468,26.6981,26.6981,20997.0
2023-10-09 14:00:00,27.45,27.47,27.43,27.46,27602.0,26.6981,26.7176,26.6787,26.7079,27602.0
2023-10-09 14:05:00,27.47,27.48,27.46,27.48,12595.0,26.7176,26.7273,26.7079,26.7273,12595.0
2023-10-09 14:10:00,27.48,27.48,27.48,27.48,7232.0,26.7273,26.7273,26.7273,26.7273,7232.0
2023-10-09 14:15:00,27.49,27.49,27.48,27.49,33784.0,26.737,26.737,26.7273,26.737,33784.0
2023-10-09 14:20:00,27.49,27.5,27.49,27.5,17094.0,26.737,26.7468,26.737,26.7468,17094.0
2023-10-09 14:25:00,27.5,27.5,27.48,27.5,5425.0,26.7468,26.7468,26.7273,26.7468,5425.0
2023-10-09 14:30:00,27.5,27.5,27.48,27.49,9366.0,26.7468,26.7468,26.7273,26.737,9366.0
2023-10-09 14:35:00,27.49,27.5,27.49,27.5,16777.0,26.737,26.7468,26.737,26.7468,16777.0
2023-10-09 14:40:00,27.51,27.54,27.51,27.54,14310.0,26.7565,26.7857,26.7565,26.7857,14310.0
2023-10-09 14:45:00,27.53,27.53,27.51,27.51,30406.0,26.7759,26.7759,26.7565,26.7565,30406.0
2023-10-09 14:50:00,27.51,27.54,27.51,27.54,19566.0,26.7565,26.7857,26.7565,26.7857,19566.0
2023-10-09 14:55:00,27.54,27.56,27.54,27.55,27665.0,26.7857,26.8051,26.7857,26.7954,27665.0
2023-10-09 15:00:00,27.56,27.59,27.55,27.59,85275.0,26.8051,26.8343,26.7954,26.8343,85275.0
2023-10-09 15:05:00,27.59,27.59,27.57,27.58,20347.0,26.8343,26.8343,26.8149,26.8246,20347.0
2023-10-09 15:10:00,27.57,27.6,27.57,27.59,31706.0,26.8149,26.844,26.8149,26.8343,31706.0
2023-10-09 15:15:00,27.59,27.6,27.58,27.59,25964.0,26.8343,26.844,26.8246,26.8343,25964.0
2023-10-09 15:20:00,27.59,27.6,27.57,27.57,17704.0,26.8343,26.844,26.8149,26.8149,17704.0
2023-10-09 15:25:00,27.58,27.58,27.55,27.55,53858.0,26.8246,26.8246,26.7954,26.7954,53858.0
2023-10-09 15:30:00,27.55,27.57,27.54,27.54,71819.0,26.7954,26.8149,26.7857,26.7857,71819.0
2023-10-09 15:35:00,27.53,27.56,27.52,27.55,72585.0,26.7759,26.8051,26.7662,26.7954,72585.0
2023-10-09 15:40:00,27.55,27.55,27.54,27.54,51726.0,26.7954,26.7954,26.7857,26.7857,51726.0
2023-10-09 15:45:00,27.53,27.54,27.5,27.52,58716.0,26.7759,26.7857,26.7468,26.7662,58716.0
2023-10-09 15:50:00,27.52,27.52,27.5,27.5,49786.0,26.7662,26.7662,26.7468,26.7468,49786.0
2023-10-09 15:55:00,27.5,27.53,27.5,27.53,174346.0,26.7468,26.7759,26.7468,26.7759,174346.0
2023-10-10 09:30:00,27.67,27.78,27.63,27.63,349167.0,26.9121,27.0191,26.8732,26.8732,349167.0
2023-10-10 09:35:00,27.63,27.63,27.5,27.57,82833.0,26.8732,26.8732,26.7468,26.8149,82833.0
2023-10-10 09:40:00,27.57,27.61,27.49,27.54,91271.0,26.8149,26.8538,26.737,26.7857,91271.0
2023-10-10 09:45:00,27.54,27.65,27.54,27.62,75875.0,26.7857,26.8927,26.7857,26.8635,75875.0
2023-10-10 09:50:00,27.62,27.64,27.59,27.62,29929.0,26.8635,26.8829,26.8343,26.8635,29929.0
2023-10-10 09:55:00,27.61,27.73,27.61,27.73,27978.0,26.8538,26.9705,26.8538,26.9705,27978.0
2023-10-10 10:00:00,27.73,27.74,27.64,27.67,78701.0,26.9705,26.9802,26.8829,26.9121,78701.0
2023-10-10 10:05:00,27.67,27.72,27.66,27.69,38833.0,26.9121,26.9607,26.9024,26.9316,38833.0
2023-10-10 10:10:00,27.7,27.74,27.67,27.74,16225.0,26.9413,26.9802,26.9121,26.9802,16225.0
2023-10-10 10:15:00,27.75,27.8,27.75,27.79,35502.0,26.9899,27.0386,26.9899,27.0288,35502.0
2023-10-10 10:20:00,27.78,27.78,27.73,27.76,23537.0,27.0191,27.0191,26.9705,26.9996,23537.0
2023-10-10 10:25:00,27.76,27.78,27.75,27.76,13650.0,26.9996,27.0191,26.9899,26.9996,13650.0
2023-10-10 10:30:00,27.76,27.78,27.73,27.75,22197.0,26.9996,27.0191,26.9705,26.9899,22197.0
2023-10-10 10:35:00,27.75,27.75,27.68,27.68,18836.0,26.9899,26.9899,26.9218,26.9218,18836.0
2023-10-10 10:40:00,27.68,27.74,27.68,27.72,12315.0,26.9218,26.9802,26.9218,26.9607,12315.0
2023-10-10 10:45:00,27.72,27.73,27.66,27.66,34020.0,26.9607,26.9705,26.9024,26.9024,34020.0
2023-10-10 10:50:00,27.67,27.71,27.64,27.69,28048.0,26.9121,26.951,26.8829,26.9316,28048.0
2023-10-10 10:55:00,27.69,27.77,27.66,27.75,35148.0,26.9316,27.0094,26.9024,26.9899,35148.0
2023-10-10 11:00:00,27.75,27.77,27.73,27.77,21670.0,26.9899,27.0094,26.9705,27.0094,21670.0
2023-10-10 11:05:00,27.77,27.8,27.77,27.77,13731.0,27.0094,27.0386,27.0094,27.0094,13731.0
2023-10-10 11:10:00,27.76,27.76,27.74,27.76,28043.0,26.9996,26.9996,26.9802,26.9996,28043.0
2023-10-10 11:15:00,27.77,27.79,27.75,27.76,27138.0,27.0094,27.0288,26.9899,26.9996,27138.0
2023-10-10 11:20:00,27.75,27.75,27.66,27.7,26669.0,26.9899,26.9899,26.9024,26.9413,26669.0
2023-10-10 11:25:00,27.7,27.73,27.7,27.72,13060.0,26.9413,26.9705,26.9413,26.9607,13060.0
2023-10-10 11:30:00,27.71,27.75,27.71,27.75,19585.0,26.951,26.9899,26.951,26.9899,19585.0
2023-10-10 11:35:00,27.75,27.77,27.74,27.77,8957.0,26.9899,27.0094,26.9802,27.0094,8957.0
2023-10-10 11:40:00,27.77,27.8,27.76,27.76,18499.0,27.0094,27.0386,26.9996,26.9996,18499.0
2023-10-10 11:45:00,27.75,27.77,27.74,27.77,33642.0,26.9899,27.0094,26.9802,27.0094,33642.0
2023-10-10 11:50:00,27.77,27.82,27.77,27.82,14801.0,27.0094,27.058,27.0094,27.058,14801.0
2023-10-10 11:55:00,27.82,27.87,27.82,27.84,41833.0,27.058,27.1066,27.058,27.0775,41833.0
2023-10-10 12:00:00,27.84,27.84,27.8,27.82,23431.0,27.0775,27.0775,27.0386,27.058,23431.0
2023-10-10 12:05:00,27.8,27.82,27.8,27.8,17305.0,27.0386,27.058,27.0386,27.0386,17305.0
2023-10-10 12:10:00,27.8,27.8,27.79,27.79,11983.0,27.0386,27.0386,27.0288,27.0288,11983.0
2023-10-10 12:15:00,27.79,27.79,27.75,27.77,29404.0,27.0288,27.0288,26.9899,27.0094,29404.0
2023-10-10 12:20:00,27.78,27.78,27.73,27.73,14235.0,27.0191,27.0191,26.9705,26.9705,14235.0
2023-10-10 12:25:00,27.74,27.76,27.74,27.76,8111.0,26.9802,26.9996,26.9802,26.9996,8111.0
2023-10-10 12:30:00,27.76,27.8,27.75,27.8,15661.0,26.9996,27.0386,26.9899,27.0386,15661.0
2023-10-10 12:35:00,27.8,27.8,27.77,27.78,9664.0,27.0386,27.0386,27.0094,27.0191,9664.0
2023-10-10 12:40:00,27.79,27.8,27.78,27.8,11541.0,27.0288,27.0386,27.0191,27.0386,11541.0
2023-10-10 12:45:00,27.8,27.82,27.8,27.82,8804.0,27.0386,27.058,27.0386,27.058,8804.0
2023-10-10 12:50:00,27.82,27.82,27.79,27.79,22105.0,27.058,27.058,27.0288,27.0288,22105.0
2023-10-10 12:55:00,27.79,27.79,27.75,27.79,38678.0,27.0288,27.0288,26.9899,27.0288,38678.0
2023-10-10 13:00:00,27.79,27.79,27.74,27.75,27348.0,27.0288,27.0288,26.9802,26.9899,27348.0
2023-10-10 13:05:00,27.74,27.79,27.74,27.77,24260.0,26.9802,27.0288,26.9802,27.0094,24260.0
2023-10-10 13:10:00,27.8,27.82,27.78,27.8,20004.0,27.0386,27.058,27.0191,27.0386,20004.0
2023-10-10 13:15:00,27.79,27.81,27.78,27.8,6141.0,27.0288,27.0483,27.0191,27.0386,6141.0
2023-10-10 13:20:00,27.79,27.8,27.78,27.79,24096.0,27.0288,27.0386,27.0191,27.0288,24096.0
2023-10-10 13:25:00,27.79,27.8,27.77,27.79,15766.0,27.0288,27.0386,27.0094,27.0288,15766.0
2023-10-10 13:30:00,27.79,27.79,27.75,27.75,6868.0,27.0288,27.0288,26.9899,26.9899,6868.0
2023-10-10 13:35:00,27.74,27.74,27.72,27.73,20679.0,26.9802,26.9802,26.9607,26.9705,20679.0
2023-10-10 13:40:00,27.73,27.74,27.71,27.72,36021.0,26.9705,26.9802,26.951,26.9607,36021.0
2023-10-10 13:45:00,27.71,27.75,27.7,27.74,11501.0,26.951,26.9899,26.9413,26.9802,11501.0
2023-10-10 13:50:00,27.74,27.75,27.71,27.73,10166.0,26.9802,26.9899,26.951,26.9705,10166.0
2023-10-10 13:55:00,27.73,27.73,27.68,27.69,38852.0,26.9705,26.9705,26.9218,26.9316,38852.0
2023-10-10 14:00:00,27.69,27.73,27.67,27.7,44062.0,26.9316,26.9705,26.9121,26.9413,44062.0
2023-10-10 14:05:00,27.7,27.7,27.64,27.65,31123.0,26.9413,26.9413,26.8829,26.8927,31123.0
2023-10-10 14:10:00,27.64,27.66,27.63,27.64,14775.0,26.8829,26.9024,26.8732,26.8829,14775.0
2023-10-10 14:15:00,27.64,27.66,27.64,27.66,15645.0,26.8829,26.9024,26.8829,26.9024,15645.0
2023-10-10 14:20:00,27.67,27.68,27.66,27.68,8643.0,26.9121,26.9218,26.9024,26.9218,8643.0
2023-10-10 14:25:00,27.68,27.72,27.68,27.72,17172.0,26.9218,26.9607,26.9218,26.9607,17172.0
2023-10-10 14:30:00,27.72,27.78,27.72,27.78,47589.0,26.9607,27.0191,26.9607,27.0191,47589.0
2023-10-10 14:35:00,27.77,27.79,27.75,27.77,24023.0,27.0094,27.0288,26.9899,27.0094,24023.0
2023-10-10 14:40:00,27.77,27.77,27.76,27.77,13757.0,27.0094,27.0094,26.9996,27.0094,13757.0
2023-10-10 14:45:00,27.77,27.79,27.77,27.79,18832.0,27.0094,27.0288,27.0094,27.0288,18832.0
2023-10-10 14:50:00,27.78,27.78,27.73,27.73,20660.0,27.0191,27.0191,26.9705,26.9705,20660.0
2023-10-10 14:55:00,27.73,27.75,27.72,27.73,18414.0,26.9705,26.9899,26.9607,26.9705,18414.0
2023-10-10 15:00:00,27.73,27.75,27.73,27.75,22137.0,26.9705,26.9899,26.9705,26.9899,22137.0
2023-10-10 15:05:00,27.75,27.75,27.73,27.74,18503.0,26.9899,26.9899,26.9705,26.9802,18503.0
2023-10-10 15:10:00,27.74,27.75,27.73,27.74,13197.0,26.9802,26.9899,26.9705,26.9802,13197.0
2023-10-10 15:15:00,27.73,27.76,27.73,27.75,20068.0,26.9705,26.9996,26.9705,26.9899,20068.0
2023-10-10 15:20:00,27.74,27.74,27.71,27.74,44062.0,26.9802,26.9802,26.951,26.9802,44062.0
2023-10-10 15:25:00,27.75,27.75,27.74,27.75,1976.0,26.9899,26.9899,26.9802,26.9899,1976.0
2023-10-10 15:30:00,27.75,27.79,27.75,27.77,38594.0,26.9899,27.0288,26.9899,27.0094,38594.0
2023-10-10 15:35:00,27.77,27.8,27.77,27.79,25636.0,27.0094,27.0386,27.0094,27.0288,25636.0
2023-10-10 15:40:00,27.79,27.79,27.78,27.79,16733.0,27.0288,27.0288,27.0191,27.0288,16733.0
2023-10-10 15:45:00,27.79,27.81,27.79,27.79,70036.0,27.0288,27.0483,27.0288,27.0288,70036.0
2023-10-10 15:50:00,27.8,27.8,27.79,27.79,35656.0,27.0386,27.0386,27.0288,27.0288,35656.0
2023-10-10 15:55:00,27.8,27.83,27.78,27.81,270377.0,27.0386,27.0677,27.0191,27.0483,270377.0
2023-10-11 09:30:00,28.24,28.3,28.04,28.05,341416.0,27.4665,27.5249,27.272,27.2817,341416.0
2023-10-11 09:35:00,28.06,28.15,28.02,28.14,90657.0,27.2914,27.379,27.2525,27.3692,90657.0
2023-10-11 09:40:00,28.15,28.2,28.08,28.15,72705.0,27.379,27.4276,27.3109,27.379,72705.0
2023-10-11 09:45:00,28.14,28.3,28.13,28.26,123113.0,27.3692,27.5249,27.3595,27.486,123113.0
2023-10-11 09:50:00,28.27,28.3,28.22,28.25,69361.0,27.4957,27.5249,27.447,27.4762,69361.0
2023-10-11 09:55:00,28.26,28.34,28.26,28.31,75428.0,27.486,27.5638,27.486,27.5346,75428.0
2023-10-11 10:00:00,28.3,28.3,28.09,28.1,367241.0,27.5249,27.5249,27.3206,27.3303,367241.0
2023-10-11 10:05:00,28.11,28.2,28.11,28.16,141818.0,27.3401,27.4276,27.3401,27.3887,141818.0
2023-10-11 10:10:00,28.16,28.16,28.0,28.02,106030.0,27.3887,27.3887,27.2331,27.2525,106030.0
2023-10-11 10:15:00,28.03,28.05,27.95,27.96,122871.0,27.2623,27.2817,27.1844,27.1942,122871.0
2023-10-11 10:20:00,27.95,28.08,27.95,28.06,88915.0,27.1844,27.3109,27.1844,27.2914,88915.0
2023-10-11 10:25:00,28.05,28.12,28.01,28.11,47353.0,27.2817,27.3498,27.2428,27.3401,47353.0
2023-10-11 10:30:00,28.11,28.14,28.07,28.12,53987.0,27.3401,27.3692,27.3012,27.3498,53987.0
2023-10-11 10:35:00,28.11,28.11,28.02,28.09,60203.0,27.3401,27.3401,27.2525,27.3206,60203.0
2023-10-11 10:40:00,28.09,28.14,28.05,28.13,67383.0,27.3206,27.3692,27.2817,27.3595,67383.0
2023-10-11 10:45:00,28.14,28.14,28.07,28.07,45649.0,27.3692,27.3692,27.3012,27.3012,45649.0
2023-10-11 10:50:00,28.08,28.14,28.07,28.13,61034.0,27.3109,27.3692,27.3012,27.3595,61034.0
2023-10-11 10:55:00,28.12,28.15,28.1,28.11,93231.0,27.3498,27.379,27.3303,27.3401,93231.0
2023-10-11 11:00:00,28.11,28.14,28.05,28.09,52337.0,27.3401,27.3692,27.2817,27.3206,52337.0
2023-10-11 11:05:00,28.1,28.12,28.06,28.11,43653.0,27.3303,27.3498,27.2914,27.3401,43653.0
2023-10-11 11:10:00,28.11,28.13,28.04,28.05,45241.0,27.3401,27.3595,27.272,27.2817,45241.0
2023-10-11 11:15:00,28.05,28.06,27.98,27.99,53044.0,27.2817,27.2914,27.2136,27.2233,53044.0
2023-10-11 11:20:00,27.99,28.05,27.97,28.05,58043.0,27.2233,27.2817,27.2039,27.2817,58043.0
2023-10-11 11:25:00,28.05,28.05,28.01,28.02,70811.0,27.2817,27.2817,27.2428,27.2525,70811.0
2023-10-11 11:30:00,28.03,28.07,28.03,28.07,52384.0,27.2623,27.3012,27.2623,27.3012,52384.0
2023-10-11 11:35:00,28.06,28.11,28.06,28.09,58311.0,27.2914,27.3401,27.2914,27.3206,58311.0
2023-10-11 11:40:00,28.09,28.11,28.07,28.07,41451.0,27.3206,27.3401,27.3012,27.3012,41451.0
2023-10-11 11:45:00,28.07,28.09,28.05,28.07,50028.0,27.3012,27.3206,27.2817,27.3012,50028.0
2023-10-11 11:50:00,28.06,28.07,28.04,28.05,29887.0,27.2914,27.3012,27.272,27.2817,29887.0
2023-10-11 11:55:00,28.05,28.06,28.03,28.05,64668.0,27.2817,27.2914,27.2623,27.2817,64668.0
2023-10-11 12:00:00,28.04,28.14,28.04,28.14,42575.0,27.272,27.3692,27.272,27.3692,42575.0
2023-10-11 12:05:00,28.14,28.16,28.12,28.16,29595.0,27.3692,27.3887,27.3498,27.3887,29595.0
2023-10-11 12:10:00,28.15,28.18,28.14,28.16,37783.0,27.379,27.4081,27.3692,27.3887,37783.0
2023-10-11 12:15:00,28.16,28.21,28.15,28.21,212529.0,27.3887,27.4373,27.379,27.4373,212529.0
2023-10-11 12:20:00,28.21,28.22,28.14,28.15,33641.0,27.4373,27.447,27.3692,27.379,33641.0
2023-10-11 12:25:00,28.15,28.15,28.1,28.14,27762.0,27.379,27.379,27.3303,27.3692,27762.0
2023-10-11 12:30:00,28.13,28.16,28.13,28.15,10549.0,27.3595,27.3887,27.3595,27.379,10549.0
2023-10-11 12:35:00,28.15,28.16,28.13,28.16,20957.0,27.379,27.3887,27.3595,27.3887,20957.0
2023-10-11 12:40:00,28.16,28.18,28.16,28.18,16047.0,27.3887,27.4081,27.3887,27.4081,16047.0
2023-10-11 12:45:00,28.18,28.21,28.18,28.18,20110.0,27.4081,27.4373,27.4081,27.4081,20110.0
2023-10-11 12:50:00,28.18,28.19,28.15,28.16,10464.0,27.4081,27.4179,27.379,27.3887,10464.0
2023-10-11 12:55:00,28.16,28.18,28.16,28.18,8116.0,27.3887,27.4081,27.3887,27.4081,8116.0
2023-10-11 13:00:00,28.18,28.2,28.15,28.15,29062.0,27.4081,27.4276,27.379,27.379,29062.0
2023-10-11 13:05:00,28.15,28.15,28.13,28.15,26086.0,27.379,27.379,27.3595,27.379,26086.0
2023-10-11 13:10:00,28.15,28.15,28.13,28.14,11851.0,27.379,27.379,27.3595,27.3692,11851.0
2023-10-11 13:15:00,28.14,28.16,28.13,28.15,16463.0,27.3692,27.3887,27.3595,27.379,16463.0
2023-10-11 13:20:00,28.15,28.17,28.12,28.15,44477.0,27.379,27.3984,27.3498,27.379,44477.0
2023-10-11 13:25:00,28.15,28.16,28.14,28.14,17310.0,27.379,27.3887,27.3692,27.3692,17310.0
2023-10-11 13:30:00,28.14,28.14,28.07,28.07,16042.0,27.3692,27.3692,27.3012,27.3012,16042.0
2023-10-11 13:35:00,28.07,28.07,28.04,28.05,27232.0,27.3012,27.3012,27.272,27.2817,27232.0
2023-10-11 13:40:00,28.04,28.05,28.02,28.02,12283.0,27.272,27.2817,27.2525,27.2525,12283.0
2023-10-11 13:45:00,28.02,28.03,28.0,28.0,22368.0,27.2525,27.2623,27.2331,27.2331,22368.0
2023-10-11 13:50:00,28.0,28.03,28.0,28.03,17653.0,27.2331,27.2623,27.2331,27.2623,17653.0
2023-10-11 13:55:00,28.04,28.07,28.03,28.05,21253.0,27.272,27.3012,27.2623,27.2817,21253.0
2023-10-11 14:00:00,28.05,28.13,28.05,28.09,25814.0,27.2817,27.3595,27.2817,27.3206,25814.0
2023-10-11 14:05:00,28.08,28.1,28.07,28.09,10926.0,27.3109,27.3303,27.3012,27.3206,10926.0
2023-10-11 14:10:00,28.09,28.09,28.05,28.06,28141.0,27.3206,27.3206,27.2817,27.2914,28141.0
2023-10-11 14:15:00,28.06,28.09,28.06,28.08,15851.0,27.2914,27.3206,27.2914,27.3109,15851.0
2023-10-11 14:20:00,28.08,28.09,28.07,28.09,18644.0,27.3109,27.3206,27.3012,27.3206,18644.0
2023-10-11 14:25:00,28.09,28.11,28.09,28.11,16172.0,27.3206,27.3401,27.3206,27.3401,16172.0
2023-10-11 14:30:00,28.11,28.15,28.11,28.14,16736.0,27.3401,27.379,27.3401,27.3692,16736.0
2023-10-11 14:35:00,28.14,28.16,28.13,28.13,22428.0,27.3692,27.3887,27.3595,27.3595,22428.0
2023-10-11 14:40:00,28.13,28.16,28.13,28.16,11286.0,27.3595,27.3887,27.3595,27.3887,11286.0
2023-10-11 14:45:00,28.15,28.17,28.14,28.17,6790.0,27.379,27.3984,27.3692,27.3984,6790.0
2023-10-11 14:50:00,28.16,28.2,28.16,28.19,29273.0,27.3887,27.4276,27.3887,27.4179,29273.0
2023-10-11 14:55:00,28.19,28.2,28.18,28.18,66362.0,27.4179,27.4276,27.4081,27.4081,66362.0
2023-10-11 15:00:00,28.17,28.19,28.15,28.19,75962.0,27.3984,27.4179,27.379,27.4179,75962.0
2023-10-11 15:05:00,28.2,28.2,28.18,28.2,12289.0,27.4276,27.4276,27.4081,27.4276,12289.0
2023-10-11 15:10:00,28.2,28.23,28.2,28.21,21097.0,27.4276,27.4568,27.4276,27.4373,21097.0
2023-10-11 15:15:00,28.22,28.22,28.2,28.21,22391.0,27.447,27.447,27.4276,27.4373,22391.0
2023-10-11 15:20:00,28.22,28.23,28.2,28.23,32353.0,27.447,27.4568,27.4276,27.4568,32353.0
2023-10-11 15:25:00,28.23,28.25,28.21,28.25,21681.0,27.4568,27.4762,27.4373,27.4762,21681.0
2023-10-11 15:30:00,28.24,28.27,28.24,28.27,15446.0,27.4665,27.4957,27.4665,27.4957,15446.0
2023-10-11 15:35:00,28.27,28.29,28.25,28.27,56060.0,27.4957,27.5151,27.4762,27.4957,56060.0
2023-10-11 15:40:00,28.27,28.27,28.24,28.25,58687.0,27.4957,27.4957,27.4665,27.4762,58687.0
2023-10-11 15:45:00,28.25,28.25,28.23,28.23,71850.0,27.4762,27.4762,27.4568,27.4568,71850.0
2023-10-11 15:50:00,28.23,28.28,28.23,28.28,127957.0,27.4568,27.5054,27.4568,27.5054,127957.0
2023-10-11 15:55:00,28.28,28.34,28.27,28.32,225083.0,27.5054,27.5638,27.4957,27.5443,225083.0
2023-10-12 09:30:00,28.28,28.41,28.2,28.21,335805.0,27.5054,27.6318,27.4276,27.4373,335805.0
2023-10-12 09:35:00,28.21,28.22,28.13,28.16,119777.0,27.4373,27.447,27.3595,27.3887,119777.0
2023-10-12 09:40:00,28.14,28.18,28.03,28.05,105076.0,27.3692,27.4081,27.2623,27.2817,105076.0
2023-10-12 09:45:00,28.04,28.13,28.01,28.09,52142.0,27.272,27.3595,27.2428,27.3206,52142.0
2023-10-12 09:50:00,28.11,28.19,28.07,28.07,58289.0,27.3401,27.4179,27.3012,27.3012,58289.0
2023-10-12 09:55:00,28.06,28.09,27.98,28.0,67689.0,27.2914,27.3206,27.2136,27.2331,67689.0
2023-10-12 10:00:00,28.0,28.06,27.96,28.06,46217.0,27.2331,27.2914,27.1942,27.2914,46217.0
2023-10-12 10:05:00,28.06,28.16,28.03,28.16,19811.0,27.2914,27.3887,27.2623,27.3887,19811.0
2023-10-12 10:10:00,28.15,28.19,28.11,28.16,39804.0,27.379,27.4179,27.3401,27.3887,39804.0
2023-10-12 10:15:00,28.15,28.18,28.09,28.09,56091.0,27.379,27.4081,27.3206,27.3206,56091.0
2023-10-12 10:20:00,28.09,28.09,28.02,28.02,42871.0,27.3206,27.3206,27.2525,27.2525,42871.0
2023-10-12 10:25:00,28.02,28.04,27.99,28.02,31497.0,27.2525,27.272,27.2233,27.2525,31497.0
2023-10-12 10:30:00,28.02,28.02,27.87,27.89,148638.0,27.2525,27.2525,27.1066,27.1261,148638.0
2023-10-12 10:35:00,27.9,27.97,27.89,27.94,33269.0,27.1358,27.2039,27.1261,27.1747,33269.0
2023-10-12 10:40:00,27.96,28.02,27.92,27.93,39188.0,27.1942,27.2525,27.1553,27.165,39188.0
2023-10-12 10:45:00,27.92,27.99,27.89,27.91,76118.0,27.1553,27.2233,27.1261,27.1455,76118.0
2023-10-12 10:50:00,27.9,27.96,27.9,27.95,70664.0,27.1358,27.1942,27.1358,27.1844,70664.0
2023-10-12 10:55:00,27.94,28.0,27.94,27.98,65038.0,27.1747,27.2331,27.1747,27.2136,65038.0
2023-10-12 11:00:00,27.98,28.01,27.93,27.98,66932.0,27.2136,27.2428,27.165,27.2136,66932.0
2023-10-12 11:05:00,27.98,27.98,27.89,27.93,42698.0,27.2136,27.2136,27.1261,27.165,42698.0
2023-10-12 11:10:00,27.92,27.99,27.91,27.98,38788.0,27.1553,27.2233,27.1455,27.2136,38788.0
2023-10-12 11:15:00,27.98,27.98,27.91,27.92,20579.0,27.2136,27.2136,27.1455,27.1553,20579.0
2023-10-12 11:20:00,27.91,27.91,27.86,27.89,20073.0,27.1455,27.1455,27.0969,27.1261,20073.0
2023-10-12 11:25:00,27.88,27.9,27.84,27.87,31145.0,27.1164,27.1358,27.0775,27.1066,31145.0
2023-10-12 11:30:00,27.87,27.87,27.82,27.86,25670.0,27.1066,27.1066,27.058,27.0969,25670.0
2023-10-12 11:35:00,27.86,27.9,27.84,27.89,31470.0,27.0969,27.1358,27.0775,27.1261,31470.0
2023-10-12 11:40:00,27.89,27.94,27.85,27.87,28668.0,27.1261,27.1747,27.0872,27.1066,28668.0
2023-10-12 11:45:00,27.86,27.88,27.84,27.84,37979.0,27.0969,27.1164,27.0775,27.0775,37979.0
2023-10-12 11:50:00,27.84,27.89,27.84,27.88,22403.0,27.0775,27.1261,27.0775,27.1164,22403.0
2023-10-12 11:55:00,27.87,27.89,27.85,27.88,31881.0,27.1066,27.1261,27.0872,27.1164,31881.0
2023-10-12 12:00:00,27.88,27.94,27.88,27.9,22973.0,27.1164,27.1747,27.1164,27.1358,22973.0
2023-10-12 12:05:00,27.9,27.94,27.89,27.9,29054.0,27.1358,27.1747,27.1261,27.1358,29054.0
2023-10-12 12:10:00,27.91,27.91,27.85,27.86,11766.0,27.1455,27.1455,27.0872,27.0969,11766.0
2023-10-12 12:15:00,27.87,27.9,27.86,27.89,11310.0,27.1066,27.1358,27.0969,27.1261,11310.0
2023-10-12 12:20:00,27.88,27.91,27.86,27.91,27662.0,27.1164,27.1455,27.0969,27.1455,27662.0
2023-10-12 12:25:00,27.89,27.89,27.86,27.87,6275.0,27.1261,27.1261,27.0969,27.1066,6275.0
2023-10-12 12:30:00,27.86,27.87,27.84,27.84,8733.0,27.0969,27.1066,27.0775,27.0775,8733.0
2023-10-12 12:35:00,27.84,27.84,27.82,27.84,10294.0,27.0775,27.0775,27.058,27.0775,10294.0
2023-10-12 12:40:00,27.84,27.84,27.79,27.79,99630.0,27.0775,27.0775,27.0288,27.0288,99630.0
2023-10-12 12:45:00,27.78,27.8,27.73,27.77,110217.0,27.0191,27.0386,26.9705,27.0094,110217.0
2023-10-12 12:50:00,27.77,27.79,27.75,27.77,16002.0,27.0094,27.0288,26.9899,27.0094,16002.0
2023-10-12 12:55:00,27.77,27.81,27.75,27.81,27542.0,27.0094,27.0483,26.9899,27.0483,27542.0
2023-10-12 13:00:00,27.81,27.85,27.71,27.74,52128.0,27.0483,27.0872,26.951,26.9802,52128.0
2023-10-12 13:05:00,27.74,27.74,27.67,27.69,52661.0,26.9802,26.9802,26.9121,26.9316,52661.0
2023-10-12 13:10:00,27.68,27.72,27.66,27.68,29321.0,26.9218,26.9607,26.9024,26.9218,29321.0
2023-10-12 13:15:00,27.68,27.72,27.66,27.72,45974.0,26.9218,26.9607,26.9024,26.9607,45974.0
2023-10-12 13:20:00,27.72,27.73,27.69,27.7,16855.0,26.9607,26.9705,26.9316,26.9413,16855.0
2023-10-12 13:25:00,27.71,27.73,27.68,27.71,17265.0,26.951,26.9705,26.9218,26.951,17265.0
2023-10-12 13:30:00,27.71,27.77,27.7,27.7,27396.0,26.951,27.0094,26.9413,26.9413,27396.0
2023-10-12 13:35:00,27.71,27.72,27.68,27.7,31419.0,26.951,26.9607,26.9218,26.9413,31419.0
2023-10-12 13:40:00,27.71,27.73,27.68,27.68,21361.0,26.951,26.9705,26.9218,26.9218,21361.0
2023-10-12 13:45:00,27.68,27.72,27.68,27.7,23613.0,26.9218,26.9607,26.9218,26.9413,23613.0
2023-10-12 13:50:00,27.7,27.71,27.69,27.7,16903.0,26.9413,26.951,26.9316,26.9413,16903.0
2023-10-12 13:55:00,27.7,27.71,27.66,27.66,24377.0,26.9413,26.951,26.9024,26.9024,24377.0
2023-10-12 14:00:00,27.66,27.67,27.64,27.64,33544.0,26.9024,26.9121,26.8829,26.8829,33544.0
2023-10-12 14:05:00,27.64,27.64,27.61,27.62,26783.0,26.8829,26.8829,26.8538,26.8635,26783.0
2023-10-12 14:10:00,27.62,27.63,27.6,27.63,30079.0,26.8635,26.8732,26.844,26.8732,30079.0
2023-10-12 14:15:00,27.63,27.65,27.62,27.65,25171.0,26.8732,26.8927,26.8635,26.8927,25171.0
2023-10-12 14:20:00,27.65,27.7,27.65,27.7,18168.0,26.8927,26.9413,26.8927,26.9413,18168.0
2023-10-12 14:25:00,27.7,27.73,27.66,27.7,224279.0,26.9413,26.9705,26.9024,26.9413,224279.0
2023-10-12 14:30:00,27.7,27.77,27.7,27.77,24585.0,26.9413,27.0094,26.9413,27.0094,24585.0
2023-10-12 14:35:00,27.77,27.82,27.77,27.8,48997.0,27.0094,27.058,27.0094,27.0386,48997.0
2023-10-12 14:40:00,27.81,27.82,27.79,27.82,23672.0,27.0483,27.058,27.0288,27.058,23672.0
2023-10-12 14:45:00,27.81,27.82,27.79,27.81,20061.0,27.0483,27.058,27.0288,27.0483,20061.0
2023-10-12 14:50:00,27.8,27.82,27.77,27.77,24428.0,27.0386,27.058,27.0094,27.0094,24428.0
2023-10-12 14:55:00,27.77,27.77,27.75,27.77,18243.0,27.0094,27.0094,26.9899,27.0094,18243.0
2023-10-12 15:00:00,27.78,27.8,27.78,27.78,19499.0,27.0191,27.0386,27.0191,27.0191,19499.0
2023-10-12 15:05:00,27.78,27.78,27.76,27.77,10879.0,27.0191,27.0191,26.9996,27.0094,10879.0
2023-10-12 15:10:00,27.77,27.77,27.73,27.77,27973.0,27.0094,27.0094,26.9705,27.0094,27973.0
2023-10-12 15:15:00,27.77,27.78,27.75,27.78,21313.0,27.0094,27.0191,26.9899,27.0191,21313.0
2023-10-12 15:20:00,27.79,27.8,27.75,27.75,13420.0,27.0288,27.0386,26.9899,26.9899,13420.0
2023-10-12 15:25:00,27.75,27.75,27.74,27.75,21108.0,26.9899,26.9899,26.9802,26.9899,21108.0
2023-10-12 15:30:00,27.76,27.82,27.76,27.79,43184.0,26.9996,27.058,26.9996,27.0288,43184.0
2023-10-12 15:35:00,27.79,27.8,27.77,27.79,24144.0,27.0288,27.0386,27.0094,27.0288,24144.0
2023-10-12 15:40:00,27.79,27.79,27.77,27.77,29005.0,27.0288,27.0288,27.0094,27.0094,29005.0
2023-10-12 15:45:00,27.77,27.78,27.75,27.77,24145.0,27.0094,27.0191,26.9899,27.0094,24145.0
2023-10-12 15:50:00,27.77,27.8,27.75,27.75,63965.0,27.0094,27.0386,26.9899,26.9899,63965.0
2023-10-12 15:55:00,27.76,27.77,27.73,27.74,210109.0,26.9996,27.0094,26.9705,26.9802,210109.0
2023-10-13 09:30:00,28.68,28.76,28.55,28.73,527424.0,27.8944,27.9723,27.768,27.9431,527424.0
2023-10-13 09:35:00,28.74,28.78,28.66,28.67,230646.0,27.9528,27.9917,27.875,27.8847,230646.0
2023-10-13 09:40:00,28.68,28.69,28.47,28.47,91856.0,27.8944,27.9042,27.6902,27.6902,91856.0
2023-10-13 09:45:00,28.48,28.79,28.48,28.77,130347.0,27.6999,28.0014,27.6999,27.982,130347.0
2023-10-13 09:50:00,28.77,28.77,28.65,28.68,107462.0,27.982,27.982,27.8653,27.8944,107462.0
2023-10-13 09:55:00,28.67,28.69,28.61,28.63,73576.0,27.8847,27.9042,27.8264,27.8458,73576.0
2023-10-13 10:00:00,28.62,28.69,28.5,28.69,184033.0,27.8361,27.9042,27.7194,27.9042,184033.0
2023-10-13 10:05:00,28.7,28.73,28.61,28.72,90731.0,27.9139,27.9431,27.8264,27.9334,90731.0
2023-10-13 10:10:00,28.73,28.82,28.73,28.78,104533.0,27.9431,28.0306,27.9431,27.9917,104533.0
2023-10-13 10:15:00,28.79,28.84,28.73,28.75,68780.0,28.0014,28.0501,27.9431,27.9625,68780.0
2023-10-13 10:20:00,28.74,28.89,28.73,28.85,153463.0,27.9528,28.0987,27.9431,28.0598,153463.0
2023-10-13 10:25:00,28.86,28.93,28.82,28.83,175291.0,28.0695,28.1376,28.0306,28.0403,175291.0
2023-10-13 10:30:00,28.83,28.93,28.79,28.91,104781.0,28.0403,28.1376,28.0014,28.1181,104781.0
2023-10-13 10:35:00,28.91,28.92,28.8,28.8,45072.0,28.1181,28.1279,28.0112,28.0112,45072.0
2023-10-13 10:40:00,28.8,28.88,28.78,28.86,93313.0,28.0112,28.089,27.9917,28.0695,93313.0
2023-10-13 10:45:00,28.87,28.94,28.86,28.93,83977.0,28.0792,28.1473,28.0695,28.1376,83977.0
2023-10-13 10:50:00,28.94,28.95,28.87,28.89,99280.0,28.1473,28.1571,28.0792,28.0987,99280.0
2023-10-13 10:55:00,28.88,28.96,28.87,28.96,56421.0,28.089,28.1668,28.0792,28.1668,56421.0
2023-10-13 11:00:00,28.97,28.97,28.87,28.9,96839.0,28.1765,28.1765,28.0792,28.1084,96839.0
2023-10-13 11:05:00,28.9,28.98,28.85,28.98,94066.0,28.1084,28.1862,28.0598,28.1862,94066.0
2023-10-13 11:10:00,28.98,29.0,28.91,28.98,84405.0,28.1862,28.2057,28.1181,28.1862,84405.0
2023-10-13 11:15:00,28.98,29.07,28.98,29.07,48879.0,28.1862,28.2738,28.1862,28.2738,48879.0
2023-10-13 11:20:00,29.07,29.08,28.99,29.0,114919.0,28.2738,28.2835,28.196,28.2057,114919.0
2023-10-13 11:25:00,29.0,29.03,28.94,29.01,71132.0,28.2057,28.2349,28.1473,28.2154,71132.0
2023-10-13 11:30:00,29.02,29.02,28.95,28.97,34468.0,28.2251,28.2251,28.1571,28.1765,34468.0
2023-10-13 11:35:00,28.98,29.05,28.98,29.01,40133.0,28.1862,28.2543,28.1862,28.2154,40133.0
2023-10-13 11:40:00,29.01,29.05,28.98,29.02,71979.0,28.2154,28.2543,28.1862,28.2251,71979.0
2023-10-13 11:45:00,29.03,29.05,28.98,29.01,46746.0,28.2349,28.2543,28.1862,28.2154,46746.0
2023-10-13 11:50:00,29.01,29.03,28.99,29.02,33035.0,28.2154,28.2349,28.196,28.2251,33035.0
2023-10-13 11:55:00,29.02,29.02,29.0,29.02,38071.0,28.2251,28.2251,28.2057,28.2251,38071.0
2023-10-13 12:00:00,29.02,29.07,29.02,29.06,40362.0,28.2251,28.2738,28.2251,28.264,40362.0
2023-10-13 12:05:00,29.06,29.09,29.06,29.08,53499.0,28.264,28.2932,28.264,28.2835,53499.0
2023-10-13 12:10:00,29.07,29.09,29.06,29.07,18892.0,28.2738,28.2932,28.264,28.2738,18892.0
2023-10-13 12:15:00,29.07,29.1,29.05,29.05,55790.0,28.2738,28.3029,28.2543,28.2543,55790.0
2023-10-13 12:20:00,29.04,29.07,29.02,29.05,61715.0,28.2446,28.2738,28.2251,28.2543,61715.0
2023-10-13 12:25:00,29.04,29.05,28.97,28.97,36570.0,28.2446,28.2543,28.1765,28.1765,36570.0
2023-10-13 12:30:00,28.97,28.98,28.93,28.95,41087.0,28.1765,28.1862,28.1376,28.1571,41087.0
2023-10-13 12:35:00,28.94,28.96,28.89,28.91,40155.0,28.1473,28.1668,28.0987,28.1181,40155.0
2023-10-13 12:40:00,28.92,28.94,28.92,28.94,12042.0,28.1279,28.1473,28.1279,28.1473,12042.0
2023-10-13 12:45:00,28.95,28.98,28.94,28.95,33434.0,28.1571,28.1862,28.1473,28.1571,33434.0
2023-10-13 12:50:00,28.95,28.98,28.93,28.98,57778.0,28.1571,28.1862,28.1376,28.1862,57778.0
2023-10-13 12:55:00,28.98,28.98,28.95,28.98,21393.0,28.1862,28.1862,28.1571,28.1862,21393.0
2023-10-13 13:00:00,28.98,29.02,28.98,29.01,26313.0,28.1862,28.2251,28.1862,28.2154,26313.0
2023-10-13 13:05:00,29.02,29.02,29.0,29.01,27856.0,28.2251,28.2251,28.2057,28.2154,27856.0
2023-10-13 13:10:00,29.02,29.02,28.95,28.97,47468.0,28.2251,28.2251,28.1571,28.1765,47468.0
2023-10-13 13:15:00,28.97,29.03,28.96,29.02,56751.0,28.1765,28.2349,28.1668,28.2251,56751.0
2023-10-13 13:20:00,29.02,29.05,29.01,29.02,22391.0,28.2251,28.2543,28.2154,28.2251,22391.0
2023-10-13 13:25:00,29.03,29.03,28.99,28.99,33479.0,28.2349,28.2349,28.196,28.196,33479.0
2023-10-13 13:30:00,28.98,28.98,28.92,28.93,41816.0,28.1862,28.1862,28.1279,28.1376,41816.0
2023-10-13 13:35:00,28.93,28.93,28.9,28.91,29952.0,28.1376,28.1376,28.1084,28.1181,29952.0
2023-10-13 13:40:00,28.91,28.97,28.9,28.95,28399.0,28.1181,28.1765,28.1084,28.1571,28399.0
2023-10-13 13:45:00,28.95,28.97,28.95,28.96,18766.0,28.1571,28.1765,28.1571,28.1668,18766.0
2023-10-13 13:50:00,28.97,29.0,28.95,29.0,76045.0,28.1765,28.2057,28.1571,28.2057,76045.0
2023-10-13 13:55:00,29.0,29.01,28.99,29.01,17136.0,28.2057,28.2154,28.196,28.2154,17136.0
2023-10-13 14:00:00,29.01,29.05,29.01,29.05,38072.0,28.2154,28.2543,28.2154,28.2543,38072.0
2023-10-13 14:05:00,29.05,29.07,29.05,29.06,52149.0,28.2543,28.2738,28.2543,28.264,52149.0
2023-10-13 14:10:00,29.06,29.08,29.05,29.08,17685.0,28.264,28.2835,28.2543,28.2835,17685.0
2023-10-13 14:15:00,29.07,29.09,29.04,29.07,70073.0,28.2738,28.2932,28.2446,28.2738,70073.0
2023-10-13 14:20:00,29.07,29.1,29.04,29.04,38576.0,28.2738,28.3029,28.2446,28.2446,38576.0
2023-10-13 14:25:00,29.06,29.07,29.05,29.06,25762.0,28.264,28.2738,28.2543,28.264,25762.0
2023-10-13 14:30:00,29.06,29.07,29.05,29.05,41090.0,28.264,28.2738,28.2543,28.2543,41090.0
2023-10-13 14:35:00,29.05,29.05,28.96,28.97,76529.0,28.2543,28.2543,28.1668,28.1765,76529.0
2023-10-13 14:40:00,28.97,29.0,28.97,29.0,14313.0,28.1765,28.2057,28.1765,28.2057,14313.0
2023-10-13 14:45:00,29.0,29.0,28.97,28.97,33633.0,28.2057,28.2057,28.1765,28.1765,33633.0
2023-10-13 14:50:00,28.97,29.0,28.97,28.99,39595.0,28.1765,28.2057,28.1765,28.196,39595.0
2023-10-13 14:55:00,28.99,29.0,28.98,29.0,30129.0,28.196,28.2057,28.1862,28.2057,30129.0
2023-10-13 15:00:00,29.0,29.02,28.98,29.01,26333.0,28.2057,28.2251,28.1862,28.2154,26333.0
2023-10-13 15:05:00,29.0,29.0,28.95,28.97,46571.0,28.2057,28.2057,28.1571,28.1765,46571.0
2023-10-13 15:10:00,28.97,28.98,28.96,28.96,19456.0,28.1765,28.1862,28.1668,28.1668,19456.0
2023-10-13 15:15:00,28.96,28.96,28.93,28.93,21158.0,28.1668,28.1668,28.1376,28.1376,21158.0
2023-10-13 15:20:00,28.93,28.95,28.93,28.94,29808.0,28.1376,28.1571,28.1376,28.1473,29808.0
2023-10-13 15:25:00,28.93,28.93,28.89,28.89,44331.0,28.1376,28.1376,28.0987,28.0987,44331.0
2023-10-13 15:30:00,28.9,28.95,28.9,28.92,42709.0,28.1084,28.1571,28.1084,28.1279,42709.0
2023-10-13 15:35:00,28.93,28.93,28.91,28.92,39567.0,28.1376,28.1376,28.1181,28.1279,39567.0
2023-10-13 15:40:00,28.91,28.94,28.91,28.93,43410.0,28.1181,28.1473,28.1181,28.1376,43410.0
2023-10-13 15:45:00,28.93,28.96,28.93,28.95,61537.0,28.1376,28.1668,28.1376,28.1571,61537.0
2023-10-13 15:50:00,28.96,29.0,28.96,28.97,163893.0,28.1668,28.2057,28.1668,28.1765,163893.0
2023-10-13 15:55:00,28.97,28.98,28.94,28.94,199496.0,28.1765,28.1862,28.1473,28.1473,199496.0
2023-10-16 09:30:00,28.86,28.9,28.68,28.69,271168.0,28.0695,28.1084,27.8944,27.9042,271168.0
2023-10-16 09:35:00,28.69,28.75,28.64,28.73,79929.0,27.9042,27.9625,27.8555,27.9431,79929.0
2023-10-16 09:40:00,28.73,28.92,28.73,28.92,71842.0,27.9431,28.1279,27.9431,28.1279,71842.0
2023-10-16 09:45:00,28.94,29.0,28.92,28.96,100004.0,28.1473,28.2057,28.1279,28.1668,100004.0
2023-10-16 09:50:00,28.97,28.98,28.88,28.94,68023.0,28.1765,28.1862,28.089,28.1473,68023.0
2023-10-16 09:55:00,28.94,28.98,28.91,28.97,73287.0,28.1473,28.1862,28.1181,28.1765,73287.0
2023-10-16 10:00:00,28.97,29.02,28.9,28.93,75476.0,28.1765,28.2251,28.1084,28.1376,75476.0
2023-10-16 10:05:00,28.91,28.91,28.8,28.84,81285.0,28.1181,28.1181,28.0112,28.0501,81285.0
2023-10-16 10:10:00,28.86,28.96,28.84,28.94,60003.0,28.0695,28.1668,28.0501,28.1473,60003.0
2023-10-16 10:15:00,28.94,28.96,28.89,28.94,63097.0,28.1473,28.1668,28.0987,28.1473,63097.0
2023-10-16 10:20:00,28.95,29.05,28.94,28.94,178707.0,28.1571,28.2543,28.1473,28.1473,178707.0
2023-10-16 10:25:00,28.94,28.94,28.89,28.9,42414.0,28.1473,28.1473,28.0987,28.1084,42414.0
2023-10-16 10:30:00,28.91,28.97,28.87,28.88,57419.0,28.1181,28.1765,28.0792,28.089,57419.0
2023-10-16 10:35:00,28.88,28.89,28.86,28.87,36188.0,28.089,28.0987,28.0695,28.0792,36188.0
2023-10-16 10:40:00,28.88,28.94,28.88,28.89,54502.0,28.089,28.1473,28.089,28.0987,54502.0
2023-10-16 10:45:00,28.9,28.95,28.87,28.94,39847.0,28.1084,28.1571,28.0792,28.1473,39847.0
2023-10-16 10:50:00,28.94,28.94,28.87,28.87,21064.0,28.1473,28.1473,28.0792,28.0792,21064.0
2023-10-16 10:55:00,28.86,28.91,28.86,28.91,28951.0,28.0695,28.1181,28.0695,28.1181,28951.0
2023-10-16 11:00:00,28.91,28.98,28.9,28.98,97862.0,28.1181,28.1862,28.1084,28.1862,97862.0
2023-10-16 11:05:00,28.99,29.01,28.97,28.97,43426.0,28.196,28.2154,28.1765,28.1765,43426.0
2023-10-16 11:10:00,28.98,29.04,28.95,29.0,69554.0,28.1862,28.2446,28.1571,28.2057,69554.0
2023-10-16 11:15:00,28.99,29.09,28.99,29.09,57796.0,28.196,28.2932,28.196,28.2932,57796.0
2023-10-16 11:20:00,29.09,29.16,29.09,29.16,112591.0,28.2932,28.3613,28.2932,28.3613,112591.0
2023-10-16 11:25:00,29.16,29.18,29.15,29.16,104698.0,28.3613,28.3808,28.3516,28.3613,104698.0
2023-10-16 11:30:00,29.16,29.17,29.13,29.14,71631.0,28.3613,28.371,28.3321,28.3418,71631.0
2023-10-16 11:35:00,29.14,29.14,29.09,29.12,47167.0,28.3418,28.3418,28.2932,28.3224,47167.0
2023-10-16 11:40:00,29.12,29.14,29.09,29.11,30453.0,28.3224,28.3418,28.2932,28.3127,30453.0
2023-10-16 11:45:00,29.1,29.1,29.07,29.08,31923.0,28.3029,28.3029,28.2738,28.2835,31923.0
2023-10-16 11:50:00,29.09,29.13,29.07,29.13,23209.0,28.2932,28.3321,28.2738,28.3321,23209.0
2023-10-16 11:55:00,29.12,29.12,29.07,29.07,51969.0,28.3224,28.3224,28.2738,28.2738,51969.0
2023-10-16 12:00:00,29.07,29.08,29.05,29.07,23842.0,28.2738,28.2835,28.2543,28.2738,23842.0
2023-10-16 12:05:00,29.07,29.09,29.04,29.04,34763.0,28.2738,28.2932,28.2446,28.2446,34763.0
2023-10-16 12:10:00,29.04,29.05,29.02,29.03,66730.0,28.2446,28.2543,28.2251,28.2349,66730.0
2023-10-16 12:15:00,29.03,29.09,29.03,29.09,28866.0,28.2349,28.2932,28.2349,28.2932,28866.0
2023-10-16 12:20:00,29.08,29.08,29.04,29.06,19580.0,28.2835,28.2835,28.2446,28.264,19580.0
2023-10-16 12:25:00,29.06,29.11,29.06,29.11,45161.0,28.264,28.3127,28.264,28.3127,45161.0
2023-10-16 12:30:00,29.11,29.12,29.07,29.08,42005.0,28.3127,28.3224,28.2738,28.2835,42005.0
2023-10-16 12:35:00,29.08,29.09,29.08,29.09,29002.0,28.2835,28.2932,28.2835,28.2932,29002.0
2023-10-16 12:40:00,29.08,29.09,29.07,29.09,16447.0,28.2835,28.2932,28.2738,28.2932,16447.0
2023-10-16 12:45:00,29.09,29.11,29.09,29.09,21451.0,28.2932,28.3127,28.2932,28.2932,21451.0
2023-10-16 12:50:00,29.09,29.12,29.09,29.09,30530.0,28.2932,28.3224,28.2932,28.2932,30530.0
2023-10-16 12:55:00,29.09,29.11,29.09,29.11,34450.0,28.2932,28.3127,28.2932,28.3127,34450.0
2023-10-16 13:00:00,29.11,29.18,29.11,29.16,85066.0,28.3127,28.3808,28.3127,28.3613,85066.0
2023-10-16 13:05:00,29.16,29.17,29.15,29.15,20272.0,28.3613,28.371,28.3516,28.3516,20272.0
2023-10-16 13:10:00,29.14,29.16,29.13,29.13,24452.0,28.3418,28.3613,28.3321,28.3321,24452.0
2023-10-16 13:15:00,29.14,29.14,29.11,29.11,28391.0,28.3418,28.3418,28.3127,28.3127,28391.0
2023-10-16 13:20:00,29.11,29.11,29.05,29.06,41786.0,28.3127,28.3127,28.2543,28.264,41786.0
2023-10-16 13:25:00,29.06,29.11,29.05,29.09,34535.0,28.264,28.3127,28.2543,28.2932,34535.0
2023-10-16 13:30:00,29.08,29.08,29.06,29.07,14200.0,28.2835,28.2835,28.264,28.2738,14200.0
2023-10-16 13:35:00,29.07,29.08,29.05,29.08,12791.0,28.2738,28.2835,28.2543,28.2835,12791.0
2023-10-16 13:40:00,29.08,29.1,29.08,29.1,15403.0,28.2835,28.3029,28.2835,28.3029,15403.0
2023-10-16 13:45:00,29.1,29.1,29.07,29.07,15306.0,28.3029,28.3029,28.2738,28.2738,15306.0
2023-10-16 13:50:00,29.08,29.08,29.07,29.08,17869.0,28.2835,28.2835,28.2738,28.2835,17869.0
2023-10-16 13:55:00,29.08,29.09,29.08,29.09,5559.0,28.2835,28.2932,28.2835,28.2932,5559.0
2023-10-16 14:00:00,29.08,29.09,29.07,29.09,9994.0,28.2835,28.2932,28.2738,28.2932,9994.0
2023-10-16 14:05:00,29.09,29.09,29.08,29.09,8967.0,28.2932,28.2932,28.2835,28.2932,8967.0
2023-10-16 14:10:00,29.09,29.1,29.09,29.09,15262.0,28.2932,28.3029,28.2932,28.2932,15262.0
2023-10-16 14:15:00,29.09,29.1,29.09,29.09,6824.0,28.2932,28.3029,28.2932,28.2932,6824.0
2023-10-16 14:20:00,29.09,29.09,29.07,29.07,20898.0,28.2932,28.2932,28.2738,28.2738,20898.0
2023-10-16 14:25:00,29.07,29.08,29.07,29.07,16645.0,28.2738,28.2835,28.2738,28.2738,16645.0
2023-10-16 14:30:00,29.07,29.08,29.07,29.07,30489.0,28.2738,28.2835,28.2738,28.2738,30489.0
2023-10-16 14:35:00,29.07,29.07,29.02,29.05,28556.0,28.2738,28.2738,28.2251,28.2543,28556.0
2023-10-16 14:40:00,29.05,29.09,29.05,29.08,23683.0,28.2543,28.2932,28.2543,28.2835,23683.0
2023-10-16 14:45:00,29.08,29.1,29.08,29.1,19588.0,28.2835,28.3029,28.2835,28.3029,19588.0
2023-10-16 14:50:00,29.1,29.16,29.1,29.16,50890.0,28.3029,28.3613,28.3029,28.3613,50890.0
2023-10-16 14:55:00,29.15,29.15,29.14,29.14,40042.0,28.3516,28.3516,28.3418,28.3418,40042.0
2023-10-16 15:00:00,29.15,29.15,29.13,29.13,18812.0,28.3516,28.3516,28.3321,28.3321,18812.0
2023-10-16 15:05:00,29.12,29.12,29.11,29.11,52315.0,28.3224,28.3224,28.3127,28.3127,52315.0
2023-10-16 15:10:00,29.11,29.16,29.11,29.14,26735.0,28.3127,28.3613,28.3127,28.3418,26735.0
2023-10-16 15:15:00,29.13,29.14,29.13,29.13,48230.0,28.3321,28.3418,28.3321,28.3321,48230.0
2023-10-16 15:20:00,29.14,29.16,29.14,29.14,43247.0,28.3418,28.3613,28.3418,28.3418,43247.0
2023-10-16 15:25:00,29.14,29.14,29.13,29.13,4977.0,28.3418,28.3418,28.3321,28.3321,4977.0
2023-10-16 15:30:00,29.13,29.13,29.09,29.09,58090.0,28.3321,28.3321,28.2932,28.2932,58090.0
2023-10-16 15:35:00,29.09,29.09,29.06,29.06,9739.0,28.2932,28.2932,28.264,28.264,9739.0
2023-10-16 15:40:00,29.07,29.07,29.06,29.07,69110.0,28.2738,28.2738,28.264,28.2738,69110.0
2023-10-16 15:45:00,29.07,29.07,29.04,29.04,52617.0,28.2738,28.2738,28.2446,28.2446,52617.0
2023-10-16 15:50:00,29.04,29.04,29.0,29.0,35776.0,28.2446,28.2446,28.2057,28.2057,35776.0
2023-10-16 15:55:00,29.0,29.03,28.98,28.98,222934.0,28.2057,28.2349,28.1862,28.1862,222934.0
2023-10-17 09:30:00,28.94,29.02,28.83,29.02,259977.0,28.1473,28.2251,28.0403,28.2251,259977.0
2023-10-17 09:35:00,29.02,29.2,29.0,29.2,45008.0,28.2251,28.4002,28.2057,28.4002,45008.0
2023-10-17 09:40:00,29.2,29.22,29.1,29.15,35548.0,28.4002,28.4197,28.3029,28.3516,35548.0
2023-10-17 09:45:00,29.14,29.38,29.13,29.28,86165.0,28.3418,28.5753,28.3321,28.478,86165.0
2023-10-17 09:50:00,29.28,29.4,29.28,29.35,46512.0,28.478,28.5947,28.478,28.5461,46512.0
2023-10-17 09:55:00,29.36,29.38,29.31,29.38,37660.0,28.5558,28.5753,28.5072,28.5753,37660.0
2023-10-17 10:00:00,29.38,29.4,29.34,29.34,52232.0,28.5753,28.5947,28.5364,28.5364,52232.0
2023-10-17 10:05:00,29.35,29.46,29.33,29.46,88505.0,28.5461,28.6531,28.5266,28.6531,88505.0
2023-10-17 10:10:00,29.47,29.57,29.47,29.52,63854.0,28.6628,28.7601,28.6628,28.7114,63854.0
2023-10-17 10:15:00,29.54,29.55,29.46,29.48,74507.0,28.7309,28.7406,28.6531,28.6725,74507.0
2023-10-17 10:20:00,29.49,29.5,29.43,29.44,39957.0,28.6823,28.692,28.6239,28.6336,39957.0
2023-10-17 10:25:00,29.44,29.5,29.41,29.5,30605.0,28.6336,28.692,28.6045,28.692,30605.0
2023-10-17 10:30:00,29.5,29.54,29.45,29.46,82002.0,28.692,28.7309,28.6434,28.6531,82002.0
2023-10-17 10:35:00,29.49,29.52,29.44,29.45,44948.0,28.6823,28.7114,28.6336,28.6434,44948.0
2023-10-17 10:40:00,29.44,29.45,29.38,29.42,30245.0,28.6336,28.6434,28.5753,28.6142,30245.0
2023-10-17 10:45:00,29.42,29.44,29.34,29.34,54454.0,28.6142,28.6336,28.5364,28.5364,54454.0
2023-10-17 10:50:00,29.34,29.38,29.34,29.35,22499.0,28.5364,28.5753,28.5364,28.5461,22499.0
2023-10-17 10:55:00,29.35,29.39,29.33,29.39,53099.0,28.5461,28.585,28.5266,28.585,53099.0
2023-10-17 11:00:00,29.38,29.45,29.36,29.44,20961.0,28.5753,28.6434,28.5558,28.6336,20961.0
2023-10-17 11:05:00,29.44,29.45,29.38,29.39,34669.0,28.6336,28.6434,28.5753,28.585,34669.0
2023-10-17 11:10:00,29.39,29.49,29.39,29.49,45706.0,28.585,28.6823,28.585,28.6823,45706.0
2023-10-17 11:15:00,29.49,29.49,29.45,29.47,22744.0,28.6823,28.6823,28.6434,28.6628,22744.0
2023-10-17 11:20:00,29.47,29.48,29.43,29.43,54703.0,28.6628,28.6725,28.6239,28.6239,54703.0
2023-10-17 11:25:00,29.42,29.42,29.36,29.41,50598.0,28.6142,28.6142,28.5558,28.6045,50598.0
2023-10-17 11:30:00,29.4,29.45,29.4,29.42,15469.0,28.5947,28.6434,28.5947,28.6142,15469.0
2023-10-17 11:35:00,29.43,29.46,29.41,29.43,29183.0,28.6239,28.6531,28.6045,28.6239,29183.0
2023-10-17 11:40:00,29.43,29.47,29.43,29.46,14964.0,28.6239,28.6628,28.6239,28.6531,14964.0
2023-10-17 11:45:00,29.46,29.47,29.45,29.47,11210.0,28.6531,28.6628,28.6434,28.6628,11210.0
2023-10-17 11:50:00,29.48,29.55,29.48,29.54,70869.0,28.6725,28.7406,28.6725,28.7309,70869.0
2023-10-17 11:55:00,29.53,29.55,29.51,29.55,34137.0,28.7212,28.7406,28.7017,28.7406,34137.0
2023-10-17 12:00:00,29.55,29.55,29.48,29.48,22855.0,28.7406,28.7406,28.6725,28.6725,22855.0
2023-10-17 12:05:00,29.48,29.5,29.48,29.49,18606.0,28.6725,28.692,28.6725,28.6823,18606.0
2023-10-17 12:10:00,29.49,29.51,29.45,29.45,24213.0,28.6823,28.7017,28.6434,28.6434,24213.0
2023-10-17 12:15:00,29.44,29.44,29.41,29.44,12411.0,28.6336,28.6336,28.6045,28.6336,12411.0
2023-10-17 12:20:00,29.44,29.47,29.44,29.47,14112.0,28.6336,28.6628,28.6336,28.6628,14112.0
2023-10-17 12:25:00,29.47,29.49,29.46,29.49,10074.0,28.6628,28.6823,28.6531,28.6823,10074.0
2023-10-17 12:30:00,29.49,29.49,29.42,29.43,19149.0,28.6823,28.6823,28.6142,28.6239,19149.0
2023-10-17 12:35:00,29.43,29.44,29.41,29.43,18755.0,28.6239,28.6336,28.6045,28.6239,18755.0
2023-10-17 12:40:00,29.42,29.42,29.39,29.39,14619.0,28.6142,28.6142,28.585,28.585,14619.0
2023-10-17 12:45:00,29.38,29.41,29.38,29.41,3200.0,28.5753,28.6045,28.5753,28.6045,3200.0
2023-10-17 12:50:00,29.4,29.4,29.36,29.39,14593.0,28.5947,28.5947,28.5558,28.585,14593.0
2023-10-17 12:55:00,29.4,29.41,29.36,29.37,13419.0,28.5947,28.6045,28.5558,28.5656,13419.0
2023-10-17 13:00:00,29.39,29.44,29.39,29.44,9413.0,28.585,28.6336,28.585,28.6336,9413.0
2023-10-17 13:05:00,29.45,29.47,29.44,29.47,11574.0,28.6434,28.6628,28.6336,28.6628,11574.0
2023-10-17 13:10:00,29.48,29.48,29.46,29.47,28513.0,28.6725,28.6725,28.6531,28.6628,28513.0
2023-10-17 13:15:00,29.47,29.48,29.46,29.47,49300.0,28.6628,28.6725,28.6531,28.6628,49300.0
2023-10-17 13:20:00,29.48,29.48,29.43,29.44,24132.0,28.6725,28.6725,28.6239,28.6336,24132.0
2023-10-17 13:25:00,29.44,29.44,29.41,29.41,19114.0,28.6336,28.6336,28.6045,28.6045,19114.0
2023-10-17 13:30:00,29.42,29.45,29.4,29.4,26393.0,28.6142,28.6434,28.5947,28.5947,26393.0
2023-10-17 13:35:00,29.39,29.39,29.37,29.39,24172.0,28.585,28.585,28.5656,28.585,24172.0
2023-10-17 13:40:00,29.38,29.38,29.31,29.31,26829.0,28.5753,28.5753,28.5072,28.5072,26829.0
2023-10-17 13:45:00,29.31,29.34,29.31,29.33,15373.0,28.5072,28.5364,28.5072,28.5266,15373.0
2023-10-17 13:50:00,29.33,29.33,29.28,29.28,36907.0,28.5266,28.5266,28.478,28.478,36907.0
2023-10-17 13:55:00,29.27,29.3,29.27,29.29,24646.0,28.4683,28.4975,28.4683,28.4877,24646.0
2023-10-17 14:00:00,29.29,29.32,29.27,29.31,50403.0,28.4877,28.5169,28.4683,28.5072,50403.0
2023-10-17 14:05:00,29.3,29.34,29.3,29.34,24294.0,28.4975,28.5364,28.4975,28.5364,24294.0
2023-10-17 14:10:00,29.34,29.36,29.34,29.36,9123.0,28.5364,28.5558,28.5364,28.5558,9123.0
2023-10-17 14:15:00,29.36,29.38,29.3,29.3,26572.0,28.5558,28.5753,28.4975,28.4975,26572.0
2023-10-17 14:20:00,29.31,29.34,29.31,29.34,6397.0,28.5072,28.5364,28.5072,28.5364,6397.0
2023-10-17 14:25:00,29.35,29.36,29.35,29.36,11852.0,28.5461,28.5558,28.5461,28.5558,11852.0
2023-10-17 14:30:00,29.36,29.36,29.35,29.36,9789.0,28.5558,28.5558,28.5461,28.5558,9789.0
2023-10-17 14:35:00,29.37,29.39,29.36,29.38,28881.0,28.5656,28.585,28.5558,28.5753,28881.0
2023-10-17 14:40:00,29.39,29.39,29.35,29.35,12058.0,28.585,28.585,28.5461,28.5461,12058.0
2023-10-17 14:45:00,29.36,29.39,29.36,29.39,10274.0,28.5558,28.585,28.5558,28.585,10274.0
2023-10-17 14:50:00,29.39,29.4,29.38,29.38,28069.0,28.585,28.5947,28.5753,28.5753,28069.0
2023-10-17 14:55:00,29.38,29.4,29.38,29.4,29845.0,28.5753,28.5947,28.5753,28.5947,29845.0
2023-10-17 15:00:00,29.4,29.41,29.4,29.41,20081.0,28.5947,28.6045,28.5947,28.6045,20081.0
2023-10-17 15:05:00,29.42,29.46,29.42,29.46,33710.0,28.6142,28.6531,28.6142,28.6531,33710.0
2023-10-17 15:10:00,29.46,29.47,29.45,29.45,43778.0,28.6531,28.6628,28.6434,28.6434,43778.0
2023-10-17 15:15:00,29.45,29.48,29.45,29.48,49599.0,28.6434,28.6725,28.6434,28.6725,49599.0
2023-10-17 15:20:00,29.49,29.5,29.48,29.5,23693.0,28.6823,28.692,28.6725,28.692,23693.0
2023-10-17 15:25:00,29.5,29.5,29.5,29.5,15319.0,28.692,28.692,28.692,28.692,15319.0
2023-10-17 15:30:00,29.5,29.5,29.47,29.48,28219.0,28.692,28.692,28.6628,28.6725,28219.0
2023-10-17 15:35:00,29.48,29.51,29.48,29.51,50980.0,28.6725,28.7017,28.6725,28.7017,50980.0
2023-10-17 15:40:00,29.5,29.5,29.48,29.48,31203.0,28.692,28.692,28.6725,28.6725,31203.0
2023-10-17 15:45:00,29.48,29.48,29.46,29.47,45915.0,28.6725,28.6725,28.6531,28.6628,45915.0
2023-10-17 15:50:00,29.46,29.49,29.46,29.49,93381.0,28.6531,28.6823,28.6531,28.6823,93381.0
2023-10-17 15:55:00,29.49,29.53,29.48,29.53,209405.0,28.6823,28.7212,28.6725,28.7212,209405.0
2023-10-18 09:30:00,29.98,30.02,29.89,29.89,737231.0,29.1588,29.1977,29.0713,29.0713,737231.0
2023-10-18 09:35:00,29.89,30.07,29.87,30.05,255197.0,29.0713,29.2464,29.0519,29.2269,255197.0
2023-10-18 09:40:00,30.05,30.06,29.88,29.91,104468.0,29.2269,29.2367,29.0616,29.0908,104468.0
2023-10-18 09:45:00,29.92,30.0,29.82,29.86,140150.0,29.1005,29.1783,29.0032,29.0421,140150.0
2023-10-18 09:50:00,29.86,29.95,29.81,29.9,81038.0,29.0421,29.1297,28.9935,29.081,81038.0
2023-10-18 09:55:00,29.9,29.91,29.78,29.79,102803.0,29.081,29.0908,28.9643,28.974,102803.0
2023-10-18 10:00:00,29.79,29.81,29.61,29.7,175747.0,28.974,28.9935,28.799,28.8865,175747.0
2023-10-18 10:05:00,29.7,29.84,29.68,29.82,72795.0,28.8865,29.0227,28.8671,29.0032,72795.0
2023-10-18 10:10:00,29.82,29.82,29.66,29.67,52380.0,29.0032,29.0032,28.8476,28.8573,52380.0
2023-10-18 10:15:00,29.66,29.78,29.65,29.78,66318.0,28.8476,28.9643,28.8379,28.9643,66318.0
2023-10-18 10:20:00,29.79,29.79,29.64,29.65,45579.0,28.974,28.974,28.8282,28.8379,45579.0
2023-10-18 10:25:00,29.65,29.65,29.52,29.52,81776.0,28.8379,28.8379,28.7114,28.7114,81776.0
2023-10-18 10:30:00,29.53,29.64,29.5,29.5,96028.0,28.7212,28.8282,28.692,28.692,96028.0
2023-10-18 10:35:00,29.5,29.58,29.5,29.54,71673.0,28.692,28.7698,28.692,28.7309,71673.0
2023-10-18 10:40:00,29.53,29.56,29.49,29.55,62177.0,28.7212,28.7503,28.6823,28.7406,62177.0
2023-10-18 10:45:00,29.54,29.54,29.32,29.41,179583.0,28.7309,28.7309,28.5169,28.6045,179583.0
2023-10-18 10:50:00,29.41,29.48,29.35,29.46,100635.0,28.6045,28.6725,28.5461,28.6531,100635.0
2023-10-18 10:55:00,29.46,29.51,29.45,29.47,49082.0,28.6531,28.7017,28.6434,28.6628,49082.0
2023-10-18 11:00:00,29.46,29.51,29.42,29.5,55175.0,28.6531,28.7017,28.6142,28.692,55175.0
2023-10-18 11:05:00,29.5,29.5,29.36,29.36,47702.0,28.692,28.692,28.5558,28.5558,47702.0
2023-10-18 11:10:00,29.36,29.36,29.27,29.34,96575.0,28.5558,28.5558,28.4683,28.5364,96575.0
2023-10-18 11:15:00,29.34,29.43,29.34,29.41,52730.0,28.5364,28.6239,28.5364,28.6045,52730.0
2023-10-18 11:20:00,29.41,29.44,29.38,29.41,24688.0,28.6045,28.6336,28.5753,28.6045,24688.0
2023-10-18 11:25:00,29.4,29.44,29.35,29.36,84810.0,28.5947,28.6336,28.5461,28.5558,84810.0
2023-10-18 11:30:00,29.35,29.38,29.33,29.38,28313.0,28.5461,28.5753,28.5266,28.5753,28313.0
2023-10-18 11:35:00,29.37,29.37,29.33,29.36,21201.0,28.5656,28.5656,28.5266,28.5558,21201.0
2023-10-18 11:40:00,29.35,29.37,29.33,29.34,19367.0,28.5461,28.5656,28.5266,28.5364,19367.0
2023-10-18 11:45:00,29.34,29.37,29.29,29.36,33524.0,28.5364,28.5656,28.4877,28.5558,33524.0
2023-10-18 11:50:00,29.36,29.38,29.36,29.36,29562.0,28.5558,28.5753,28.5558,28.5558,29562.0
2023-10-18 11:55:00,29.37,29.4,29.37,29.4,33450.0,28.5656,28.5947,28.5656,28.5947,33450.0
2023-10-18 12:00:00,29.4,29.43,29.38,29.43,28345.0,28.5947,28.6239,28.5753,28.6239,28345.0
2023-10-18 12:05:00,29.42,29.42,29.39,29.42,14398.0,28.6142,28.6142,28.585,28.6142,14398.0
2023-10-18 12:10:00,29.43,29.46,29.41,29.45,24633.0,28.6239,28.6531,28.6045,28.6434,24633.0
2023-10-18 12:15:00,29.45,29.48,29.45,29.48,25349.0,28.6434,28.6725,28.6434,28.6725,25349.0
2023-10-18 12:20:00,29.48,29.5,29.48,29.5,17064.0,28.6725,28.692,28.6725,28.692,17064.0
2023-10-18 12:25:00,29.5,29.51,29.48,29.49,15574.0,28.692,28.7017,28.6725,28.6823,15574.0
2023-10-18 12:30:00,29.49,29.54,29.49,29.52,41227.0,28.6823,28.7309,28.6823,28.7114,41227.0
2023-10-18 12:35:00,29.52,29.52,29.48,29.5,21025.0,28.7114,28.7114,28.6725,28.692,21025.0
2023-10-18 12:40:00,29.5,29.55,29.5,29.54,27944.0,28.692,28.7406,28.692,28.7309,27944.0
2023-10-18 12:45:00,29.54,29.54,29.51,29.52,12982.0,28.7309,28.7309,28.7017,28.7114,12982.0
2023-10-18 12:50:00,29.51,29.52,29.47,29.48,10906.0,28.7017,28.7114,28.6628,28.6725,10906.0
2023-10-18 12:55:00,29.48,29.5,29.47,29.48,21613.0,28.6725,28.692,28.6628,28.6725,21613.0
2023-10-18 13:00:00,29.47,29.58,29.45,29.58,57028.0,28.6628,28.7698,28.6434,28.7698,57028.0
2023-10-18 13:05:00,29.57,29.59,29.55,29.57,40829.0,28.7601,28.7795,28.7406,28.7601,40829.0
2023-10-18 13:10:00,29.57,29.62,29.56,29.61,43548.0,28.7601,28.8087,28.7503,28.799,43548.0
2023-10-18 13:15:00,29.61,29.64,29.54,29.55,59091.0,28.799,28.8282,28.7309,28.7406,59091.0
2023-10-18 13:20:00,29.55,29.58,29.54,29.58,22502.0,28.7406,28.7698,28.7309,28.7698,22502.0
2023-10-18 13:25:00,29.57,29.59,29.57,29.59,35295.0,28.7601,28.7795,28.7601,28.7795,35295.0
2023-10-18 13:30:00,29.59,29.59,29.52,29.56,19759.0,28.7795,28.7795,28.7114,28.7503,19759.0
2023-10-18 13:35:00,29.56,29.56,29.48,29.48,32266.0,28.7503,28.7503,28.6725,28.6725,32266.0
2023-10-18 13:40:00,29.48,29.53,29.48,29.53,29300.0,28.6725,28.7212,28.6725,28.7212,29300.0
2023-10-18 13:45:00,29.53,29.53,29.51,29.52,10144.0,28.7212,28.7212,28.7017,28.7114,10144.0
2023-10-18 13:50:00,29.52,29.52,29.51,29.52,12644.0,28.7114,28.7114,28.7017,28.7114,12644.0
2023-10-18 13:55:00,29.52,29.54,29.52,29.52,15098.0,28.7114,28.7309,28.7114,28.7114,15098.0
2023-10-18 14:00:00,29.52,29.54,29.43,29.45,78861.0,28.7114,28.7309,28.6239,28.6434,78861.0
2023-10-18 14:05:00,29.45,29.46,29.43,29.44,33434.0,28.6434,28.6531,28.6239,28.6336,33434.0
2023-10-18 14:10:00,29.43,29.43,29.4,29.4,13594.0,28.6239,28.6239,28.5947,28.5947,13594.0
2023-10-18 14:15:00,29.4,29.42,29.38,29.42,72069.0,28.5947,28.6142,28.5753,28.6142,72069.0
2023-10-18 14:20:00,29.42,29.46,29.42,29.44,66472.0,28.6142,28.6531,28.6142,28.6336,66472.0
2023-10-18 14:25:00,29.43,29.45,29.39,29.43,15054.0,28.6239,28.6434,28.585,28.6239,15054.0
2023-10-18 14:30:00,29.44,29.46,29.44,29.46,11632.0,28.6336,28.6531,28.6336,28.6531,11632.0
2023-10-18 14:35:00,29.46,29.46,29.41,29.41,18315.0,28.6531,28.6531,28.6045,28.6045,18315.0
2023-10-18 14:40:00,29.41,29.43,29.4,29.43,19478.0,28.6045,28.6239,28.5947,28.6239,19478.0
2023-10-18 14:45:00,29.44,29.48,29.43,29.45,55439.0,28.6336,28.6725,28.6239,28.6434,55439.0
2023-10-18 14:50:00,29.45,29.48,29.45,29.45,45975.0,28.6434,28.6725,28.6434,28.6434,45975.0
2023-10-18 14:55:00,29.45,29.46,29.42,29.45,32369.0,28.6434,28.6531,28.6142,28.6434,32369.0
2023-10-18 15:00:00,29.45,29.45,29.39,29.4,23881.0,28.6434,28.6434,28.585,28.5947,23881.0
2023-10-18 15:05:00,29.39,29.39,29.32,29.33,22247.0,28.585,28.585,28.5169,28.5266,22247.0
2023-10-18 15:10:00,29.34,29.38,29.33,29.38,18781.0,28.5364,28.5753,28.5266,28.5753,18781.0
2023-10-18 15:15:00,29.37,29.39,29.36,29.38,14762.0,28.5656,28.585,28.5558,28.5753,14762.0
2023-10-18 15:20:00,29.36,29.41,29.36,29.41,63283.0,28.5558,28.6045,28.5558,28.6045,63283.0
2023-10-18 15:25:00,29.41,29.41,29.38,29.39,23597.0,28.6045,28.6045,28.5753,28.585,23597.0
2023-10-18 15:30:00,29.39,29.41,29.36,29.36,52712.0,28.585,28.6045,28.5558,28.5558,52712.0
2023-10-18 15:35:00,29.36,29.36,29.34,29.35,18246.0,28.5558,28.5558,28.5364,28.5461,18246.0
2023-10-18 15:40:00,29.36,29.38,29.35,29.37,41095.0,28.5558,28.5753,28.5461,28.5656,41095.0
2023-10-18 15:45:00,29.36,29.39,29.34,29.38,168107.0,28.5558,28.585,28.5364,28.5753,168107.0
2023-10-18 15:50:00,29.39,29.45,29.39,29.43,110441.0,28.585,28.6434,28.585,28.6239,110441.0
2023-10-18 15:55:00,29.43,29.44,29.41,29.43,180824.0,28.6239,28.6336,28.6045,28.6239,180824.0
2023-10-19 09:30:00,29.4,29.43,29.25,29.32,178245.0,28.5947,28.6239,28.4488,28.5169,178245.0
2023-10-19 09:35:00,29.31,29.38,29.21,29.35,187390.0,28.5072,28.5753,28.4099,28.5461,187390.0
2023-10-19 09:40:00,29.36,29.41,29.34,29.4,50715.0,28.5558,28.6045,28.5364,28.5947,50715.0
2023-10-19 09:45:00,29.39,29.41,29.37,29.39,44223.0,28.585,28.6045,28.5656,28.585,44223.0
2023-10-19 09:50:00,29.38,29.4,29.29,29.33,101420.0,28.5753,28.5947,28.4877,28.5266,101420.0
2023-10-19 09:55:00,29.34,29.39,29.33,29.37,57414.0,28.5364,28.585,28.5266,28.5656,57414.0
2023-10-19 10:00:00,29.38,29.39,29.3,29.34,38633.0,28.5753,28.585,28.4975,28.5364,38633.0
2023-10-19 10:05:00,29.34,29.34,29.27,29.32,22594.0,28.5364,28.5364,28.4683,28.5169,22594.0
2023-10-19 10:10:00,29.33,29.33,29.17,29.2,59313.0,28.5266,28.5266,28.371,28.4002,59313.0
2023-10-19 10:15:00,29.21,29.23,29.11,29.13,52259.0,28.4099,28.4294,28.3127,28.3321,52259.0
2023-10-19 10:20:00,29.12,29.16,29.08,29.16,58893.0,28.3224,28.3613,28.2835,28.3613,58893.0
2023-10-19 10:25:00,29.16,29.23,29.16,29.2,76052.0,28.3613,28.4294,28.3613,28.4002,76052.0
2023-10-19 10:30:00,29.19,29.25,29.16,29.25,54541.0,28.3905,28.4488,28.3613,28.4488,54541.0
2023-10-19 10:35:00,29.24,29.24,29.16,29.18,66409.0,28.4391,28.4391,28.3613,28.3808,66409.0
2023-10-19 10:40:00,29.17,29.22,29.14,29.16,100942.0,28.371,28.4197,28.3418,28.3613,100942.0
2023-10-19 10:45:00,29.16,29.24,29.16,29.18,41925.0,28.3613,28.4391,28.3613,28.3808,41925.0
2023-10-19 10:50:00,29.18,29.18,29.1,29.11,104166.0,28.3808,28.3808,28.3029,28.3127,104166.0
2023-10-19 10:55:00,29.11,29.14,29.08,29.11,82380.0,28.3127,28.3418,28.2835,28.3127,82380.0
2023-10-19 11:00:00,29.11,29.13,29.1,29.13,72903.0,28.3127,28.3321,28.3029,28.3321,72903.0
2023-10-19 11:05:00,29.13,29.22,29.11,29.18,118640.0,28.3321,28.4197,28.3127,28.3808,118640.0
2023-10-19 11:10:00,29.17,29.21,29.16,29.21,101505.0,28.371,28.4099,28.3613,28.4099,101505.0
2023-10-19 11:15:00,29.21,29.27,29.21,29.23,47747.0,28.4099,28.4683,28.4099,28.4294,47747.0
2023-10-19 11:20:00,29.23,29.28,29.2,29.27,29567.0,28.4294,28.478,28.4002,28.4683,29567.0
2023-10-19 11:25:00,29.27,29.3,29.27,29.28,25064.0,28.4683,28.4975,28.4683,28.478,25064.0
2023-10-19 11:30:00,29.27,29.34,29.26,29.31,47933.0,28.4683,28.5364,28.4586,28.5072,47933.0
2023-10-19 11:35:00,29.31,29.35,29.31,29.35,34393.0,28.5072,28.5461,28.5072,28.5461,34393.0
2023-10-19 11:40:00,29.34,29.43,29.34,29.41,39563.0,28.5364,28.6239,28.5364,28.6045,39563.0
2023-10-19 11:45:00,29.41,29.41,29.32,29.32,41850.0,28.6045,28.6045,28.5169,28.5169,41850.0
2023-10-19 11:50:00,29.31,29.31,29.2,29.2,35427.0,28.5072,28.5072,28.4002,28.4002,35427.0
2023-10-19 11:55:00,29.21,29.24,29.2,29.23,17949.0,28.4099,28.4391,28.4002,28.4294,17949.0
2023-10-19 12:00:00,29.23,29.41,29.11,29.29,247071.0,28.4294,28.6045,28.3127,28.4877,247071.0
2023-10-19 12:05:00,29.3,29.34,29.24,29.31,35563.0,28.4975,28.5364,28.4391,28.5072,35563.0
2023-10-19 12:10:00,29.32,29.39,29.31,29.35,39043.0,28.5169,28.585,28.5072,28.5461,39043.0
2023-10-19 12:15:00,29.35,29.38,29.32,29.37,29269.0,28.5461,28.5753,28.5169,28.5656,29269.0
2023-10-19 12:20:00,29.36,29.41,29.34,29.34,36250.0,28.5558,28.6045,28.5364,28.5364,36250.0
2023-10-19 12:25:00,29.34,29.34,29.17,29.2,90217.0,28.5364,28.5364,28.371,28.4002,90217.0
2023-10-19 12:30:00,29.2,29.22,29.1,29.11,59134.0,28.4002,28.4197,28.3029,28.3127,59134.0
2023-10-19 12:35:00,29.13,29.13,29.01,29.11,108851.0,28.3321,28.3321,28.2154,28.3127,108851.0
2023-10-19 12:40:00,29.11,29.2,29.11,29.14,72711.0,28.3127,28.4002,28.3127,28.3418,72711.0
2023-10-19 12:45:00,29.16,29.24,29.15,29.22,28462.0,28.3613,28.4391,28.3516,28.4197,28462.0
2023-10-19 12:50:00,29.21,29.37,29.21,29.35,61659.0,28.4099,28.5656,28.4099,28.5461,61659.0
2023-10-19 12:55:00,29.36,29.4,29.33,29.4,38589.0,28.5558,28.5947,28.5266,28.5947,38589.0
2023-10-19 13:00:00,29.4,29.41,29.36,29.4,84120.0,28.5947,28.6045,28.5558,28.5947,84120.0
2023-10-19 13:05:00,29.41,29.49,29.4,29.44,69542.0,28.6045,28.6823,28.5947,28.6336,69542.0
2023-10-19 13:10:00,29.44,29.45,29.41,29.42,40512.0,28.6336,28.6434,28.6045,28.6142,40512.0
2023-10-19 13:15:00,29.41,29.54,29.38,29.53,71175.0,28.6045,28.7309,28.5753,28.7212,71175.0
2023-10-19 13:20:00,29.52,29.58,29.43,29.43,190639.0,28.7114,28.7698,28.6239,28.6239,190639.0
2023-10-19 13:25:00,29.42,29.48,29.42,29.46,52501.0,28.6142,28.6725,28.6142,28.6531,52501.0
2023-10-19 13:30:00,29.47,29.55,29.47,29.52,61084.0,28.6628,28.7406,28.6628,28.7114,61084.0
2023-10-19 13:35:00,29.52,29.53,29.45,29.46,57380.0,28.7114,28.7212,28.6434,28.6531,57380.0
2023-10-19 13:40:00,29.45,29.45,29.39,29.43,60359.0,28.6434,28.6434,28.585,28.6239,60359.0
2023-10-19 13:45:00,29.43,29.43,29.36,29.38,46223.0,28.6239,28.6239,28.5558,28.5753,46223.0
2023-10-19 13:50:00,29.39,29.46,29.39,29.44,56117.0,28.585,28.6531,28.585,28.6336,56117.0
2023-10-19 13:55:00,29.44,29.5,29.44,29.49,67211.0,28.6336,28.692,28.6336,28.6823,67211.0
2023-10-19 14:00:00,29.49,29.55,29.49,29.54,42163.0,28.6823,28.7406,28.6823,28.7309,42163.0
2023-10-19 14:05:00,29.53,29.53,29.48,29.48,30188.0,28.7212,28.7212,28.6725,28.6725,30188.0
2023-10-19 14:10:00,29.48,29.53,29.48,29.51,22851.0,28.6725,28.7212,28.6725,28.7017,22851.0
2023-10-19 14:15:00,29.52,29.53,29.49,29.49,39365.0,28.7114,28.7212,28.6823,28.6823,39365.0
2023-10-19 14:20:00,29.49,29.49,29.38,29.38,26456.0,28.6823,28.6823,28.5753,28.5753,26456.0
2023-10-19 14:25:00,29.36,29.45,29.36,29.44,34207.0,28.5558,28.6434,28.5558,28.6336,34207.0
2023-10-19 14:30:00,29.43,29.43,29.37,29.41,16355.0,28.6239,28.6239,28.5656,28.6045,16355.0
2023-10-19 14:35:00,29.4,29.41,29.37,29.4,58164.0,28.5947,28.6045,28.5656,28.5947,58164.0
2023-10-19 14:40:00,29.39,29.43,29.36,29.39,76074.0,28.585,28.6239,28.5558,28.585,76074.0
2023-10-19 14:45:00,29.39,29.41,29.36,29.36,74493.0,28.585,28.6045,28.5558,28.5558,74493.0
2023-10-19 14:50:00,29.36,29.41,29.36,29.36,31957.0,28.5558,28.6045,28.5558,28.5558,31957.0
2023-10-19 14:55:00,29.36,29.41,29.36,29.39,32867.0,28.5558,28.6045,28.5558,28.585,32867.0
2023-10-19 15:00:00,29.39,29.43,29.39,29.42,53364.0,28.585,28.6239,28.585,28.6142,53364.0
2023-10-19 15:05:00,29.42,29.43,29.41,29.43,20545.0,28.6142,28.6239,28.6045,28.6239,20545.0
2023-10-19 15:10:00,29.43,29.49,29.43,29.46,61115.0,28.6239,28.6823,28.6239,28.6531,61115.0
2023-10-19 15:15:00,29.46,29.48,29.45,29.48,23991.0,28.6531,28.6725,28.6434,28.6725,23991.0
2023-10-19 15:20:00,29.49,29.5,29.48,29.48,84669.0,28.6823,28.692,28.6725,28.6725,84669.0
2023-10-19 15:25:00,29.48,29.5,29.46,29.49,70039.0,28.6725,28.692,28.6531,28.6823,70039.0
2023-10-19 15:30:00,29.48,29.51,29.47,29.47,50913.0,28.6725,28.7017,28.6628,28.6628,50913.0
2023-10-19 15:35:00,29.47,29.5,29.46,29.46,63286.0,28.6628,28.692,28.6531,28.6531,63286.0
2023-10-19 15:40:00,29.47,29.47,29.45,29.46,38323.0,28.6628,28.6628,28.6434,28.6531,38323.0
2023-10-19 15:45:00,29.45,29.48,29.42,29.47,115616.0,28.6434,28.6725,28.6142,28.6628,115616.0
2023-10-19 15:50:00,29.47,29.5,29.47,29.5,72375.0,28.6628,28.692,28.6628,28.692,72375.0
2023-10-19 15:55:00,29.5,29.53,29.47,29.52,357687.0,28.692,28.7212,28.6628,28.7114,357687.0
2023-10-20 09:30:00,29.55,29.67,29.55,29.64,351164.0,28.7406,28.8573,28.7406,28.8282,351164.0
2023-10-20 09:35:00,29.64,29.72,29.61,29.61,143461.0,28.8282,28.906,28.799,28.799,143461.0
2023-10-20 09:40:00,29.6,29.68,29.55,29.66,142877.0,28.7893,28.8671,28.7406,28.8476,142877.0
2023-10-20 09:45:00,29.67,29.85,29.67,29.79,150481.0,28.8573,29.0324,28.8573,28.974,150481.0
2023-10-20 09:50:00,29.79,29.88,29.77,29.8,99591.0,28.974,29.0616,28.9546,28.9838,99591.0
2023-10-20 09:55:00,29.81,29.94,29.8,29.9,73784.0,28.9935,29.1199,28.9838,29.081,73784.0
2023-10-20 10:00:00,29.9,30.01,29.89,29.89,141696.0,29.081,29.188,29.0713,29.0713,141696.0
2023-10-20 10:05:00,29.89,29.99,29.89,29.99,87369.0,29.0713,29.1686,29.0713,29.1686,87369.0
2023-10-20 10:10:00,30.0,30.06,29.95,30.02,195561.0,29.1783,29.2367,29.1297,29.1977,195561.0
2023-10-20 10:15:00,30.03,30.04,29.91,29.95,107606.0,29.2075,29.2172,29.0908,29.1297,107606.0
2023-10-20 10:20:00,29.94,29.98,29.9,29.91,88626.0,29.1199,29.1588,29.081,29.0908,88626.0
2023-10-20 10:25:00,29.92,29.96,29.91,29.94,51631.0,29.1005,29.1394,29.0908,29.1199,51631.0
2023-10-20 10:30:00,29.95,30.07,29.95,30.05,125224.0,29.1297,29.2464,29.1297,29.2269,125224.0
2023-10-20 10:35:00,30.05,30.06,29.93,29.98,79518.0,29.2269,29.2367,29.1102,29.1588,79518.0
2023-10-20 10:40:00,29.98,29.98,29.91,29.93,56310.0,29.1588,29.1588,29.0908,29.1102,56310.0
2023-10-20 10:45:00,29.94,29.96,29.91,29.95,61114.0,29.1199,29.1394,29.0908,29.1297,61114.0
2023-10-20 10:50:00,29.95,29.99,29.9,29.98,103769.0,29.1297,29.1686,29.081,29.1588,103769.0
2023-10-20 10:55:00,29.99,30.01,29.98,30.0,95684.0,29.1686,29.188,29.1588,29.1783,95684.0
2023-10-20 11:00:00,30.01,30.08,29.98,30.05,101162.0,29.188,29.2561,29.1588,29.2269,101162.0
2023-10-20 11:05:00,30.06,30.13,30.05,30.12,101479.0,29.2367,29.3047,29.2269,29.295,101479.0
2023-10-20 11:10:00,30.11,30.11,30.07,30.09,91463.0,29.2853,29.2853,29.2464,29.2658,91463.0
2023-10-20 11:15:00,30.09,30.11,30.04,30.04,39655.0,29.2658,29.2853,29.2172,29.2172,39655.0
2023-10-20 11:20:00,30.06,30.11,30.06,30.1,34913.0,29.2367,29.2853,29.2367,29.2756,34913.0
2023-10-20 11:25:00,30.1,30.16,30.09,30.14,104070.0,29.2756,29.3339,29.2658,29.3145,104070.0
2023-10-20 11:30:00,30.14,30.14,30.05,30.05,60742.0,29.3145,29.3145,29.2269,29.2269,60742.0
2023-10-20 11:35:00,30.06,30.09,30.0,30.0,36331.0,29.2367,29.2658,29.1783,29.1783,36331.0
2023-10-20 11:40:00,30.0,30.05,30.0,30.05,17567.0,29.1783,29.2269,29.1783,29.2269,17567.0
2023-10-20 11:45:00,30.05,30.05,30.02,30.04,13572.0,29.2269,29.2269,29.1977,29.2172,13572.0
2023-10-20 11:50:00,30.03,30.03,29.93,29.93,79457.0,29.2075,29.2075,29.1102,29.1102,79457.0
2023-10-20 11:55:00,29.93,29.95,29.87,29.95,90917.0,29.1102,29.1297,29.0519,29.1297,90917.0
2023-10-20 12:00:00,29.96,29.98,29.84,29.86,50062.0,29.1394,29.1588,29.0227,29.0421,50062.0
2023-10-20 12:05:00,29.85,29.85,29.79,29.81,88604.0,29.0324,29.0324,28.974,28.9935,88604.0
2023-10-20 12:10:00,29.8,29.84,29.8,29.84,33542.0,28.9838,29.0227,28.9838,29.0227,33542.0
2023-10-20 12:15:00,29.83,29.88,29.83,29.86,24296.0,29.013,29.0616,29.013,29.0421,24296.0
2023-10-20 12:20:00,29.85,29.87,29.84,29.87,33630.0,29.0324,29.0519,29.0227,29.0519,33630.0
2023-10-20 12:25:00,29.87,29.89,29.86,29.87,42927.0,29.0519,29.0713,29.0421,29.0519,42927.0
2023-10-20 12:30:00,29.88,29.89,29.88,29.89,10163.0,29.0616,29.0713,29.0616,29.0713,10163.0
2023-10-20 12:35:00,29.89,29.92,29.88,29.89,32561.0,29.0713,29.1005,29.0616,29.0713,32561.0
2023-10-20 12:40:00,29.89,29.89,29.86,29.88,31054.0,29.0713,29.0713,29.0421,29.0616,31054.0
2023-10-20 12:45:00,29.87,29.87,29.74,29.74,90294.0,29.0519,29.0519,28.9254,28.9254,90294.0
2023-10-20 12:50:00,29.74,29.74,29.66,29.7,52535.0,28.9254,28.9254,28.8476,28.8865,52535.0
2023-10-20 12:55:00,29.7,29.7,29.64,29.67,56643.0,28.8865,28.8865,28.8282,28.8573,56643.0
2023-10-20 13:00:00,29.67,29.72,29.65,29.68,75786.0,28.8573,28.906,28.8379,28.8671,75786.0
2023-10-20 13:05:00,29.68,29.71,29.65,29.69,60668.0,28.8671,28.8962,28.8379,28.8768,60668.0
2023-10-20 13:10:00,29.7,29.76,29.7,29.73,34656.0,28.8865,28.9449,28.8865,28.9157,34656.0
2023-10-20 13:15:00,29.73,29.75,29.54,29.54,171929.0,28.9157,28.9351,28.7309,28.7309,171929.0
2023-10-20 13:20:00,29.55,29.67,29.53,29.63,89945.0,28.7406,28.8573,28.7212,28.8184,89945.0
2023-10-20 13:25:00,29.64,29.71,29.64,29.68,39013.0,28.8282,28.8962,28.8282,28.8671,39013.0
2023-10-20 13:30:00,29.7,29.72,29.66,29.68,28037.0,28.8865,28.906,28.8476,28.8671,28037.0
2023-10-20 13:35:00,29.68,29.7,29.67,29.69,36104.0,28.8671,28.8865,28.8573,28.8768,36104.0
2023-10-20 13:40:00,29.69,29.75,29.69,29.73,23753.0,28.8768,28.9351,28.8768,28.9157,23753.0
2023-10-20 13:45:00,29.73,29.73,29.66,29.66,15364.0,28.9157,28.9157,28.8476,28.8476,15364.0
2023-10-20 13:50:00,29.66,29.69,29.64,29.64,44140.0,28.8476,28.8768,28.8282,28.8282,44140.0
2023-10-20 13:55:00,29.64,29.66,29.62,29.63,25297.0,28.8282,28.8476,28.8087,28.8184,25297.0
2023-10-20 14:00:00,29.64,29.64,29.55,29.59,22920.0,28.8282,28.8282,28.7406,28.7795,22920.0
2023-10-20 14:05:00,29.59,29.59,29.57,29.58,18666.0,28.7795,28.7795,28.7601,28.7698,18666.0
2023-10-20 14:10:00,29.59,29.59,29.5,29.5,37606.0,28.7795,28.7795,28.692,28.692,37606.0
2023-10-20 14:15:00,29.51,29.55,29.51,29.51,46222.0,28.7017,28.7406,28.7017,28.7017,46222.0
2023-10-20 14:20:00,29.51,29.53,29.48,29.51,28178.0,28.7017,28.7212,28.6725,28.7017,28178.0
2023-10-20 14:25:00,29.5,29.54,29.5,29.54,13664.0,28.692,28.7309,28.692,28.7309,13664.0
2023-10-20 14:30:00,29.55,29.6,29.55,29.57,21520.0,28.7406,28.7893,28.7406,28.7601,21520.0
2023-10-20 14:35:00,29.57,29.6,29.56,29.59,22180.0,28.7601,28.7893,28.7503,28.7795,22180.0
2023-10-20 14:40:00,29.58,29.58,29.55,29.57,39736.0,28.7698,28.7698,28.7406,28.7601,39736.0
2023-10-20 14:45:00,29.57,29.61,29.57,29.61,29133.0,28.7601,28.799,28.7601,28.799,29133.0
2023-10-20 14:50:00,29.6,29.63,29.59,29.63,22702.0,28.7893,28.8184,28.7795,28.8184,22702.0
2023-10-20 14:55:00,29.64,29.65,29.62,29.63,34373.0,28.8282,28.8379,28.8087,28.8184,34373.0
2023-10-20 15:00:00,29.63,29.65,29.61,29.64,38941.0,28.8184,28.8379,28.799,28.8282,38941.0
2023-10-20 15:05:00,29.64,29.68,29.64,29.67,74643.0,28.8282,28.8671,28.8282,28.8573,74643.0
2023-10-20 15:10:00,29.67,29.73,29.67,29.68,42468.0,28.8573,28.9157,28.8573,28.8671,42468.0
2023-10-20 15:15:00,29.68,29.72,29.68,29.71,36355.0,28.8671,28.906,28.8671,28.8962,36355.0
2023-10-20 15:20:00,29.71,29.71,29.68,29.7,18216.0,28.8962,28.8962,28.8671,28.8865,18216.0
2023-10-20 15:25:00,29.7,29.72,29.68,29.72,46062.0,28.8865,28.906,28.8671,28.906,46062.0
2023-10-20 15:30:00,29.73,29.73,29.67,29.67,71868.0,28.9157,28.9157,28.8573,28.8573,71868.0
2023-10-20 15:35:00,29.67,29.68,29.64,29.64,53094.0,28.8573,28.8671,28.8282,28.8282,53094.0
2023-10-20 15:40:00,29.64,29.67,29.62,29.62,44714.0,28.8282,28.8573,28.8087,28.8087,44714.0
2023-10-20 15:45:00,29.61,29.61,29.59,29.59,35415.0,28.799,28.799,28.7795,28.7795,35415.0
2023-10-20 15:50:00,29.59,29.59,29.55,29.56,84003.0,28.7795,28.7795,28.7406,28.7503,84003.0
2023-10-20 15:55:00,29.55,29.55,29.47,29.47,269734.0,28.7406,28.7406,28.6628,28.6628,269734.0
2023-10-23 09:30:00,29.3,29.31,29.0,29.04,275929.0,28.4975,28.5072,28.2057,28.2446,275929.0
2023-10-23 09:35:00,29.05,29.09,28.96,29.0,119774.0,28.2543,28.2932,28.1668,28.2057,119774.0
2023-10-23 09:40:00,29.0,29.01,28.71,28.73,170357.0,28.2057,28.2154,27.9236,27.9431,170357.0
2023-10-23 09:45:00,28.73,28.88,28.72,28.86,87466.0,27.9431,28.089,27.9334,28.0695,87466.0
2023-10-23 09:50:00,28.86,28.94,28.81,28.92,84240.0,28.0695,28.1473,28.0209,28.1279,84240.0
2023-10-23 09:55:00,28.92,29.04,28.87,29.01,76941.0,28.1279,28.2446,28.0792,28.2154,76941.0
2023-10-23 10:00:00,29.02,29.02,28.9,28.91,53959.0,28.2251,28.2251,28.1084,28.1181,53959.0
2023-10-23 10:05:00,28.92,29.0,28.92,29.0,27985.0,28.1279,28.2057,28.1279,28.2057,27985.0
2023-10-23 10:10:00,29.01,29.06,29.0,29.01,41921.0,28.2154,28.264,28.2057,28.2154,41921.0
2023-10-23 10:15:00,29.01,29.13,29.01,29.12,61911.0,28.2154,28.3321,28.2154,28.3224,61911.0
2023-10-23 10:20:00,29.12,29.15,29.08,29.15,34230.0,28.3224,28.3516,28.2835,28.3516,34230.0
2023-10-23 10:25:00,29.16,29.16,29.13,29.13,39871.0,28.3613,28.3613,28.3321,28.3321,39871.0
2023-10-23 10:30:00,29.12,29.15,29.11,29.13,30279.0,28.3224,28.3516,28.3127,28.3321,30279.0
2023-10-23 10:35:00,29.14,29.16,29.1,29.13,53732.0,28.3418,28.3613,28.3029,28.3321,53732.0
2023-10-23 10:40:00,29.12,29.17,29.12,29.17,28314.0,28.3224,28.371,28.3224,28.371,28314.0
2023-10-23 10:45:00,29.17,29.2,29.17,29.19,20363.0,28.371,28.4002,28.371,28.3905,20363.0
2023-10-23 10:50:00,29.18,29.27,29.17,29.26,19687.0,28.3808,28.4683,28.371,28.4586,19687.0
2023-10-23 10:55:00,29.27,29.29,29.2,29.2,47774.0,28.4683,28.4877,28.4002,28.4002,47774.0
2023-10-23 11:00:00,29.21,29.34,29.21,29.34,23810.0,28.4099,28.5364,28.4099,28.5364,23810.0
2023-10-23 11:05:00,29.35,29.35,29.32,29.34,26384.0,28.5461,28.5461,28.5169,28.5364,26384.0
2023-10-23 11:10:00,29.34,29.37,29.34,29.36,36897.0,28.5364,28.5656,28.5364,28.5558,36897.0
2023-10-23 11:15:00,29.36,29.36,29.31,29.34,20979.0,28.5558,28.5558,28.5072,28.5364,20979.0
2023-10-23 11:20:00,29.32,29.38,29.32,29.38,26306.0,28.5169,28.5753,28.5169,28.5753,26306.0
2023-10-23 11:25:00,29.38,29.39,29.37,29.39,19314.0,28.5753,28.585,28.5656,28.585,19314.0
2023-10-23 11:30:00,29.4,29.45,29.39,29.45,10992.0,28.5947,28.6434,28.585,28.6434,10992.0
2023-10-23 11:35:00,29.45,29.45,29.36,29.36,33974.0,28.6434,28.6434,28.5558,28.5558,33974.0
2023-10-23 11:40:00,29.35,29.42,29.35,29.4,23641.0,28.5461,28.6142,28.5461,28.5947,23641.0
2023-10-23 11:45:00,29.41,29.42,29.34,29.35,33364.0,28.6045,28.6142,28.5364,28.5461,33364.0
2023-10-23 11:50:00,29.35,29.37,29.34,29.34,41828.0,28.5461,28.5656,28.5364,28.5364,41828.0
2023-10-23 11:55:00,29.34,29.38,29.3,29.38,28335.0,28.5364,28.5753,28.4975,28.5753,28335.0
2023-10-23 12:00:00,29.38,29.39,29.34,29.37,16537.0,28.5753,28.585,28.5364,28.5656,16537.0
2023-10-23 12:05:00,29.38,29.41,29.37,29.41,69423.0,28.5753,28.6045,28.5656,28.6045,69423.0
2023-10-23 12:10:00,29.41,29.44,29.41,29.42,13191.0,28.6045,28.6336,28.6045,28.6142,13191.0
2023-10-23 12:15:00,29.43,29.43,29.39,29.41,7798.0,28.6239,28.6239,28.585,28.6045,7798.0
2023-10-23 12:20:00,29.42,29.51,29.42,29.5,64972.0,28.6142,28.7017,28.6142,28.692,64972.0
2023-10-23 12:25:00,29.5,29.5,29.48,29.5,38966.0,28.692,28.692,28.6725,28.692,38966.0
2023-10-23 12:30:00,29.49,29.53,29.49,29.53,19226.0,28.6823,28.7212,28.6823,28.7212,19226.0
2023-10-23 12:35:00,29.52,29.52,29.43,29.43,33391.0,28.7114,28.7114,28.6239,28.6239,33391.0
2023-10-23 12:40:00,29.43,29.46,29.42,29.46,35400.0,28.6239,28.6531,28.6142,28.6531,35400.0
2023-10-23 12:45:00,29.45,29.47,29.45,29.46,12525.0,28.6434,28.6628,28.6434,28.6531,12525.0
2023-10-23 12:50:00,29.46,29.48,29.43,29.43,15473.0,28.6531,28.6725,28.6239,28.6239,15473.0
2023-10-23 12:55:00,29.43,29.46,29.43,29.44,13838.0,28.6239,28.6531,28.6239,28.6336,13838.0
2023-10-23 13:00:00,29.43,29.45,29.38,29.38,58132.0,28.6239,28.6434,28.5753,28.5753,58132.0
2023-10-23 13:05:00,29.38,29.43,29.36,29.4,21880.0,28.5753,28.6239,28.5558,28.5947,21880.0
2023-10-23 13:10:00,29.41,29.47,29.39,29.46,27805.0,28.6045,28.6628,28.585,28.6531,27805.0
2023-10-23 13:15:00,29.47,29.5,29.46,29.49,5884.0,28.6628,28.692,28.6531,28.6823,5884.0
2023-10-23 13:20:00,29.48,29.48,29.43,29.44,17304.0,28.6725,28.6725,28.6239,28.6336,17304.0
2023-10-23 13:25:00,29.44,29.45,29.41,29.45,24035.0,28.6336,28.6434,28.6045,28.6434,24035.0
2023-10-23 13:30:00,29.44,29.45,29.41,29.42,17618.0,28.6336,28.6434,28.6045,28.6142,17618.0
2023-10-23 13:35:00,29.43,29.46,29.43,29.46,14800.0,28.6239,28.6531,28.6239,28.6531,14800.0
2023-10-23 13:40:00,29.47,29.49,29.46,29.49,13253.0,28.6628,28.6823,28.6531,28.6823,13253.0
2023-10-23 13:45:00,29.48,29.48,29.46,29.48,5869.0,28.6725,28.6725,28.6531,28.6725,5869.0
2023-10-23 13:50:00,29.48,29.48,29.43,29.43,6207.0,28.6725,28.6725,28.6239,28.6239,6207.0
2023-10-23 13:55:00,29.43,29.43,29.41,29.41,9252.0,28.6239,28.6239,28.6045,28.6045,9252.0
2023-10-23 14:00:00,29.41,29.41,29.38,29.39,12199.0,28.6045,28.6045,28.5753,28.585,12199.0
2023-10-23 14:05:00,29.39,29.42,29.39,29.42,10042.0,28.585,28.6142,28.585,28.6142,10042.0
2023-10-23 14:10:00,29.42,29.42,29.39,29.39,13762.0,28.6142,28.6142,28.585,28.585,13762.0
2023-10-23 14:15:00,29.39,29.39,29.34,29.34,38394.0,28.585,28.585,28.5364,28.5364,38394.0
2023-10-23 14:20:00,29.33,29.34,29.3,29.31,14448.0,28.5266,28.5364,28.4975,28.5072,14448.0
2023-10-23 14:25:00,29.32,29.38,29.32,29.37,39898.0,28.5169,28.5753,28.5169,28.5656,39898.0
2023-10-23 14:30:00,29.38,29.39,29.36,29.36,14814.0,28.5753,28.585,28.5558,28.5558,14814.0
2023-10-23 14:35:00,29.35,29.37,29.35,29.36,6726.0,28.5461,28.5656,28.5461,28.5558,6726.0
2023-10-23 14:40:00,29.37,29.39,29.34,29.34,16532.0,28.5656,28.585,28.5364,28.5364,16532.0
2023-10-23 14:45:00,29.33,29.35,29.32,29.34,8174.0,28.5266,28.5461,28.5169,28.5364,8174.0
2023-10-23 14:50:00,29.34,29.34,29.32,29.33,8270.0,28.5364,28.5364,28.5169,28.5266,8270.0
2023-10-23 14:55:00,29.33,29.34,29.32,29.34,9959.0,28.5266,28.5364,28.5169,28.5364,9959.0
2023-10-23 15:00:00,29.35,29.36,29.34,29.34,16356.0,28.5461,28.5558,28.5364,28.5364,16356.0
2023-10-23 15:05:00,29.34,29.35,29.32,29.32,11701.0,28.5364,28.5461,28.5169,28.5169,11701.0
2023-10-23 15:10:00,29.33,29.35,29.32,29.35,20845.0,28.5266,28.5461,28.5169,28.5461,20845.0
2023-10-23 15:15:00,29.34,29.34,29.28,29.28,45551.0,28.5364,28.5364,28.478,28.478,45551.0
2023-10-23 15:20:00,29.29,29.29,29.18,29.18,195469.0,28.4877,28.4877,28.3808,28.3808,195469.0
2023-10-23 15:25:00,29.18,29.18,29.14,29.14,16611.0,28.3808,28.3808,28.3418,28.3418,16611.0
2023-10-23 15:30:00,29.14,29.18,29.14,29.18,79455.0,28.3418,28.3808,28.3418,28.3808,79455.0
2023-10-23 15:35:00,29.18,29.19,29.16,29.18,39033.0,28.3808,28.3905,28.3613,28.3808,39033.0
2023-10-23 15:40:00,29.18,29.21,29.17,29.21,52099.0,28.3808,28.4099,28.371,28.4099,52099.0
2023-10-23 15:45:00,29.21,29.25,29.2,29.23,59962.0,28.4099,28.4488,28.4002,28.4294,59962.0
2023-10-23 15:50:00,29.23,29.25,29.21,29.21,48000.0,28.4294,28.4488,28.4099,28.4099,48000.0
2023-10-23 15:55:00,29.21,29.25,29.2,29.25,195860.0,28.4099,28.4488,28.4002,28.4488,195860.0
2023-10-24 09:30:00,28.94,29.12,28.89,29.0,256846.0,28.1473,28.3224,28.0987,28.2057,256846.0
2023-10-24 09:35:00,29.01,29.11,28.99,29.08,116000.0,28.2154,28.3127,28.196,28.2835,116000.0
2023-10-24 09:40:00,29.08,29.13,29.0,29.11,50813.0,28.2835,28.3321,28.2057,28.3127,50813.0
2023-10-24 09:45:00,29.11,29.13,28.94,29.09,160700.0,28.3127,28.3321,28.1473,28.2932,160700.0
2023-10-24 09:50:00,29.1,29.12,29.0,29.08,69198.0,28.3029,28.3224,28.2057,28.2835,69198.0
2023-10-24 09:55:00,29.07,29.17,29.07,29.12,66862.0,28.2738,28.371,28.2738,28.3224,66862.0
2023-10-24 10:00:00,29.13,29.15,29.04,29.05,63614.0,28.3321,28.3516,28.2446,28.2543,63614.0
2023-10-24 10:05:00,29.05,29.17,29.05,29.14,68453.0,28.2543,28.371,28.2543,28.3418,68453.0
2023-10-24 10:10:00,29.14,29.18,29.11,29.14,37277.0,28.3418,28.3808,28.3127,28.3418,37277.0
2023-10-24 10:15:00,29.13,29.21,29.11,29.18,42426.0,28.3321,28.4099,28.3127,28.3808,42426.0
2023-10-24 10:20:00,29.17,29.18,29.08,29.12,40198.0,28.371,28.3808,28.2835,28.3224,40198.0
2023-10-24 10:25:00,29.11,29.18,29.11,29.15,30136.0,28.3127,28.3808,28.3127,28.3516,30136.0
2023-10-24 10:30:00,29.16,29.18,29.11,29.11,43333.0,28.3613,28.3808,28.3127,28.3127,43333.0
2023-10-24 10:35:00,29.11,29.14,29.07,29.07,46236.0,28.3127,28.3418,28.2738,28.2738,46236.0
2023-10-24 10:40:00,29.08,29.11,29.05,29.11,23516.0,28.2835,28.3127,28.2543,28.3127,23516.0
2023-10-24 10:45:00,29.1,29.21,29.1,29.21,57496.0,28.3029,28.4099,28.3029,28.4099,57496.0
2023-10-24 10:50:00,29.22,29.27,29.21,29.26,35845.0,28.4197,28.4683,28.4099,28.4586,35845.0
2023-10-24 10:55:00,29.27,29.27,29.21,29.26,89588.0,28.4683,28.4683,28.4099,28.4586,89588.0
2023-10-24 11:00:00,29.26,29.26,29.16,29.16,49805.0,28.4586,28.4586,28.3613,28.3613,49805.0
2023-10-24 11:05:00,29.14,29.2,29.14,29.19,36776.0,28.3418,28.4002,28.3418,28.3905,36776.0
2023-10-24 11:10:00,29.18,29.2,29.14,29.14,45001.0,28.3808,28.4002,28.3418,28.3418,45001.0
2023-10-24 11:15:00,29.14,29.2,29.14,29.17,27394.0,28.3418,28.4002,28.3418,28.371,27394.0
2023-10-24 11:20:00,29.17,29.2,29.17,29.18,21316.0,28.371,28.4002,28.371,28.3808,21316.0
2023-10-24 11:25:00,29.17,29.2,29.17,29.2,9403.0,28.371,28.4002,28.371,28.4002,9403.0
2023-10-24 11:30:00,29.2,29.2,29.11,29.14,39181.0,28.4002,28.4002,28.3127,28.3418,39181.0
2023-10-24 11:35:00,29.13,29.18,29.13,29.16,17770.0,28.3321,28.3808,28.3321,28.3613,17770.0
2023-10-24 11:40:00,29.17,29.2,29.16,29.16,15173.0,28.371,28.4002,28.3613,28.3613,15173.0
2023-10-24 11:45:00,29.16,29.26,29.16,29.21,84936.0,28.3613,28.4586,28.3613,28.4099,84936.0
2023-10-24 11:50:00,29.21,29.22,29.2,29.22,12314.0,28.4099,28.4197,28.4002,28.4197,12314.0
2023-10-24 11:55:00,29.22,29.24,29.21,29.24,8752.0,28.4197,28.4391,28.4099,28.4391,8752.0
2023-10-24 12:00:00,29.25,29.25,29.21,29.21,29156.0,28.4488,28.4488,28.4099,28.4099,29156.0
2023-10-24 12:05:00,29.21,29.23,29.17,29.18,21999.0,28.4099,28.4294,28.371,28.3808,21999.0
2023-10-24 12:10:00,29.17,29.2,29.17,29.19,12476.0,28.371,28.4002,28.371,28.3905,12476.0
2023-10-24 12:15:00,29.18,29.21,29.18,29.2,9708.0,28.3808,28.4099,28.3808,28.4002,9708.0
2023-10-24 12:20:00,29.2,29.23,29.2,29.22,16629.0,28.4002,28.4294,28.4002,28.4197,16629.0
2023-10-24 12:25:00,29.22,29.24,29.21,29.24,17962.0,28.4197,28.4391,28.4099,28.4391,17962.0
2023-10-24 12:30:00,29.24,29.3,29.24,29.25,21414.0,28.4391,28.4975,28.4391,28.4488,21414.0
2023-10-24 12:35:00,29.25,29.27,29.24,29.26,15538.0,28.4488,28.4683,28.4391,28.4586,15538.0
2023-10-24 12:40:00,29.27,29.3,29.27,29.3,21858.0,28.4683,28.4975,28.4683,28.4975,21858.0
2023-10-24 12:45:00,29.3,29.3,29.21,29.21,43325.0,28.4975,28.4975,28.4099,28.4099,43325.0
2023-10-24 12:50:00,29.21,29.26,29.2,29.24,29454.0,28.4099,28.4586,28.4002,28.4391,29454.0
2023-10-24 12:55:00,29.25,29.25,29.22,29.23,32027.0,28.4488,28.4488,28.4197,28.4294,32027.0
2023-10-24 13:00:00,29.23,29.3,29.23,29.27,34232.0,28.4294,28.4975,28.4294,28.4683,34232.0
2023-10-24 13:05:00,29.26,29.26,29.24,29.25,13404.0,28.4586,28.4586,28.4391,28.4488,13404.0
2023-10-24 13:10:00,29.24,29.27,29.24,29.25,28836.0,28.4391,28.4683,28.4391,28.4488,28836.0
2023-10-24 13:15:00,29.24,29.25,29.23,29.23,11886.0,28.4391,28.4488,28.4294,28.4294,11886.0
2023-10-24 13:20:00,29.24,29.26,29.24,29.25,10270.0,28.4391,28.4586,28.4391,28.4488,10270.0
2023-10-24 13:25:00,29.24,29.24,29.23,29.23,58596.0,28.4391,28.4391,28.4294,28.4294,58596.0
2023-10-24 13:30:00,29.24,29.28,29.24,29.25,25320.0,28.4391,28.478,28.4391,28.4488,25320.0
2023-10-24 13:35:00,29.26,29.26,29.25,29.26,11670.0,28.4586,28.4586,28.4488,28.4586,11670.0
2023-10-24 13:40:00,29.26,29.28,29.26,29.28,22768.0,28.4586,28.478,28.4586,28.478,22768.0
2023-10-24 13:45:00,29.28,29.34,29.28,29.33,44027.0,28.478,28.5364,28.478,28.5266,44027.0
2023-10-24 13:50:00,29.34,29.38,29.34,29.34,53466.0,28.5364,28.5753,28.5364,28.5364,53466.0
2023-10-24 13:55:00,29.34,29.34,29.33,29.33,4725.0,28.5364,28.5364,28.5266,28.5266,4725.0
2023-10-24 14:00:00,29.32,29.33,29.29,29.29,11894.0,28.5169,28.5266,28.4877,28.4877,11894.0
2023-10-24 14:05:00,29.28,29.3,29.26,29.27,11771.0,28.478,28.4975,28.4586,28.4683,11771.0
2023-10-24 14:10:00,29.26,29.29,29.25,29.29,9428.0,28.4586,28.4877,28.4488,28.4877,9428.0
2023-10-24 14:15:00,29.29,29.29,29.26,29.26,56526.0,28.4877,28.4877,28.4586,28.4586,56526.0
2023-10-24 14:20:00,29.26,29.26,29.24,29.24,24380.0,28.4586,28.4586,28.4391,28.4391,24380.0
2023-10-24 14:25:00,29.23,29.24,29.22,29.23,18967.0,28.4294,28.4391,28.4197,28.4294,18967.0
2023-10-24 14:30:00,29.23,29.25,29.2,29.2,18278.0,28.4294,28.4488,28.4002,28.4002,18278.0
2023-10-24 14:35:00,29.21,29.21,29.2,29.2,28372.0,28.4099,28.4099,28.4002,28.4002,28372.0
2023-10-24 14:40:00,29.2,29.2,29.2,29.2,13172.0,28.4002,28.4002,28.4002,28.4002,13172.0
2023-10-24 14:45:00,29.2,29.2,29.2,29.2,5253.0,28.4002,28.4002,28.4002,28.4002,5253.0
2023-10-24 14:50:00,29.21,29.24,29.21,29.24,12621.0,28.4099,28.4391,28.4099,28.4391,12621.0
2023-10-24 14:55:00,29.24,29.25,29.24,29.24,8733.0,28.4391,28.4488,28.4391,28.4391,8733.0
2023-10-24 15:00:00,29.24,29.27,29.24,29.25,18472.0,28.4391,28.4683,28.4391,28.4488,18472.0
2023-10-24 15:05:00,29.25,29.25,29.25,29.25,1728.0,28.4488,28.4488,28.4488,28.4488,1728.0
2023-10-24 15:10:00,29.25,29.27,29.23,29.26,28160.0,28.4488,28.4683,28.4294,28.4586,28160.0
2023-10-24 15:15:00,29.25,29.28,29.25,29.25,29425.0,28.4488,28.478,28.4488,28.4488,29425.0
2023-10-24 15:20:00,29.24,29.26,29.23,29.25,19432.0,28.4391,28.4586,28.4294,28.4488,19432.0
2023-10-24 15:25:00,29.25,29.25,29.24,29.25,11535.0,28.4488,28.4488,28.4391,28.4488,11535.0
2023-10-24 15:30:00,29.25,29.26,29.23,29.25,41061.0,28.4488,28.4586,28.4294,28.4488,41061.0
2023-10-24 15:35:00,29.26,29.27,29.25,29.25,11101.0,28.4586,28.4683,28.4488,28.4488,11101.0
2023-10-24 15:40:00,29.25,29.27,29.25,29.25,18907.0,28.4488,28.4683,28.4488,28.4488,18907.0
2023-10-24 15:45:00,29.25,29.25,29.22,29.23,41146.0,28.4488,28.4488,28.4197,28.4294,41146.0
2023-10-24 15:50:00,29.23,29.24,29.22,29.24,24882.0,28.4294,28.4391,28.4197,28.4391,24882.0
2023-10-24 15:55:00,29.25,29.27,29.25,29.25,118204.0,28.4488,28.4683,28.4488,28.4488,118204.0
2023-10-25 09:30:00,29.08,29.23,29.04,29.14,274241.0,28.2835,28.4294,28.2446,28.3418,274241.0
2023-10-25 09:35:00,29.14,29.19,29.07,29.13,87163.0,28.3418,28.3905,28.2738,28.3321,87163.0
2023-10-25 09:40:00,29.11,29.2,29.1,29.18,40994.0,28.3127,28.4002,28.3029,28.3808,40994.0
2023-10-25 09:45:00,29.19,29.28,29.12,29.25,68097.0,28.3905,28.478,28.3224,28.4488,68097.0
2023-10-25 09:50:00,29.25,29.42,29.25,29.41,100131.0,28.4488,28.6142,28.4488,28.6045,100131.0
2023-10-25 09:55:00,29.41,29.5,29.4,29.47,100850.0,28.6045,28.692,28.5947,28.6628,100850.0
2023-10-25 10:00:00,29.47,29.5,29.41,29.42,154000.0,28.6628,28.692,28.6045,28.6142,154000.0
2023-10-25 10:05:00,29.43,29.45,29.26,29.27,78636.0,28.6239,28.6434,28.4586,28.4683,78636.0
2023-10-25 10:10:00,29.25,29.29,29.17,29.19,117783.0,28.4488,28.4877,28.371,28.3905,117783.0
2023-10-25 10:15:00,29.19,29.23,29.16,29.21,125046.0,28.3905,28.4294,28.3613,28.4099,125046.0
2023-10-25 10:20:00,29.22,29.27,29.19,29.23,61072.0,28.4197,28.4683,28.3905,28.4294,61072.0
2023-10-25 10:25:00,29.24,29.28,29.2,29.25,39428.0,28.4391,28.478,28.4002,28.4488,39428.0
2023-10-25 10:30:00,29.24,29.3,29.2,29.23,51658.0,28.4391,28.4975,28.4002,28.4294,51658.0
2023-10-25 10:35:00,29.23,29.25,29.2,29.23,39323.0,28.4294,28.4488,28.4002,28.4294,39323.0
2023-10-25 10:40:00,29.23,29.28,29.23,29.27,47187.0,28.4294,28.478,28.4294,28.4683,47187.0
2023-10-25 10:45:00,29.26,29.27,29.18,29.21,60881.0,28.4586,28.4683,28.3808,28.4099,60881.0
2023-10-25 10:50:00,29.22,29.22,29.14,29.15,42682.0,28.4197,28.4197,28.3418,28.3516,42682.0
2023-10-25 10:55:00,29.14,29.18,29.13,29.16,52186.0,28.3418,28.3808,28.3321,28.3613,52186.0
2023-10-25 11:00:00,29.16,29.21,28.96,29.15,234383.0,28.3613,28.4099,28.1668,28.3516,234383.0
2023-10-25 11:05:00,29.16,29.2,29.09,29.15,97570.0,28.3613,28.4002,28.2932,28.3516,97570.0
2023-10-25 11:10:00,29.16,29.26,29.15,29.21,61103.0,28.3613,28.4586,28.3516,28.4099,61103.0
2023-10-25 11:15:00,29.2,29.23,29.16,29.18,41551.0,28.4002,28.4294,28.3613,28.3808,41551.0
2023-10-25 11:20:00,29.17,29.17,29.09,29.11,68771.0,28.371,28.371,28.2932,28.3127,68771.0
2023-10-25 11:25:00,29.1,29.13,29.08,29.13,56509.0,28.3029,28.3321,28.2835,28.3321,56509.0
2023-10-25 11:30:00,29.14,29.23,29.13,29.21,115911.0,28.3418,28.4294,28.3321,28.4099,115911.0
2023-10-25 11:35:00,29.21,29.25,29.18,29.19,59904.0,28.4099,28.4488,28.3808,28.3905,59904.0
2023-10-25 11:40:00,29.18,29.29,29.18,29.29,42264.0,28.3808,28.4877,28.3808,28.4877,42264.0
2023-10-25 11:45:00,29.28,29.32,29.27,29.29,65044.0,28.478,28.5169,28.4683,28.4877,65044.0
2023-10-25 11:50:00,29.28,29.32,29.26,29.27,32149.0,28.478,28.5169,28.4586,28.4683,32149.0
2023-10-25 11:55:00,29.27,29.27,29.2,29.21,14543.0,28.4683,28.4683,28.4002,28.4099,14543.0
2023-10-25 12:00:00,29.2,29.21,29.17,29.19,18562.0,28.4002,28.4099,28.371,28.3905,18562.0
2023-10-25 12:05:00,29.2,29.23,29.18,29.23,25027.0,28.4002,28.4294,28.3808,28.4294,25027.0
2023-10-25 12:10:00,29.23,29.25,29.21,29.22,39893.0,28.4294,28.4488,28.4099,28.4197,39893.0
2023-10-25 12:15:00,29.23,29.23,29.2,29.23,38054.0,28.4294,28.4294,28.4002,28.4294,38054.0
2023-10-25 12:20:00,29.22,29.22,29.16,29.17,28099.0,28.4197,28.4197,28.3613,28.371,28099.0
2023-10-25 12:25:00,29.17,29.19,29.16,29.18,24289.0,28.371,28.3905,28.3613,28.3808,24289.0
2023-10-25 12:30:00,29.18,29.19,29.15,29.15,38413.0,28.3808,28.3905,28.3516,28.3516,38413.0
2023-10-25 12:35:00,29.14,29.16,29.1,29.14,28041.0,28.3418,28.3613,28.3029,28.3418,28041.0
2023-10-25 12:40:00,29.14,29.15,29.11,29.11,11721.0,28.3418,28.3516,28.3127,28.3127,11721.0
2023-10-25 12:45:00,29.11,29.11,29.05,29.05,12966.0,28.3127,28.3127,28.2543,28.2543,12966.0
2023-10-25 12:50:00,29.05,29.05,29.02,29.02,21689.0,28.2543,28.2543,28.2251,28.2251,21689.0
2023-10-25 12:55:00,29.01,29.02,29.0,29.02,20638.0,28.2154,28.2251,28.2057,28.2251,20638.0
2023-10-25 13:00:00,29.02,29.04,28.98,28.98,29720.0,28.2251,28.2446,28.1862,28.1862,29720.0
2023-10-25 13:05:00,28.98,29.05,28.98,29.05,33403.0,28.1862,28.2543,28.1862,28.2543,33403.0
2023-10-25 13:10:00,29.05,29.05,29.02,29.04,17634.0,28.2543,28.2543,28.2251,28.2446,17634.0
2023-10-25 13:15:00,29.05,29.14,29.05,29.1,77952.0,28.2543,28.3418,28.2543,28.3029,77952.0
2023-10-25 13:20:00,29.1,29.14,29.1,29.11,40990.0,28.3029,28.3418,28.3029,28.3127,40990.0
2023-10-25 13:25:00,29.11,29.14,29.11,29.13,22877.0,28.3127,28.3418,28.3127,28.3321,22877.0
2023-10-25 13:30:00,29.12,29.14,29.09,29.11,27376.0,28.3224,28.3418,28.2932,28.3127,27376.0
2023-10-25 13:35:00,29.12,29.13,29.08,29.08,21435.0,28.3224,28.3321,28.2835,28.2835,21435.0
2023-10-25 13:40:00,29.08,29.1,29.07,29.07,38477.0,28.2835,28.3029,28.2738,28.2738,38477.0
2023-10-25 13:45:00,29.07,29.09,29.07,29.09,14027.0,28.2738,28.2932,28.2738,28.2932,14027.0
2023-10-25 13:50:00,29.09,29.11,29.06,29.06,43509.0,28.2932,28.3127,28.264,28.264,43509.0
2023-10-25 13:55:00,29.07,29.07,29.02,29.02,24654.0,28.2738,28.2738,28.2251,28.2251,24654.0
2023-10-25 14:00:00,29.02,29.02,28.95,28.95,43424.0,28.2251,28.2251,28.1571,28.1571,43424.0
2023-10-25 14:05:00,28.95,28.98,28.94,28.98,26960.0,28.1571,28.1862,28.1473,28.1862,26960.0
2023-10-25 14:10:00,28.98,29.0,28.97,28.99,18766.0,28.1862,28.2057,28.1765,28.196,18766.0
2023-10-25 14:15:00,29.0,29.02,28.98,28.99,14433.0,28.2057,28.2251,28.1862,28.196,14433.0
2023-10-25 14:20:00,28.98,28.99,28.96,28.98,44657.0,28.1862,28.196,28.1668,28.1862,44657.0
2023-10-25 14:25:00,28.98,28.98,28.96,28.97,28792.0,28.1862,28.1862,28.1668,28.1765,28792.0
2023-10-25 14:30:00,28.97,28.99,28.95,28.98,50439.0,28.1765,28.196,28.1571,28.1862,50439.0
2023-10-25 14:35:00,28.98,28.99,28.97,28.97,17813.0,28.1862,28.196,28.1765,28.1765,17813.0
2023-10-25 14:40:00,28.97,28.98,28.97,28.97,5358.0,28.1765,28.1862,28.1765,28.1765,5358.0
2023-10-25 14:45:00,28.96,28.97,28.91,28.91,28669.0,28.1668,28.1765,28.1181,28.1181,28669.0
2023-10-25 14:50:00,28.91,28.91,28.91,28.91,32694.0,28.1181,28.1181,28.1181,28.1181,32694.0
2023-10-25 14:55:00,28.91,28.95,28.91,28.93,29357.0,28.1181,28.1571,28.1181,28.1376,29357.0
2023-10-25 15:00:00,28.93,28.95,28.91,28.91,35653.0,28.1376,28.1571,28.1181,28.1181,35653.0
2023-10-25 15:05:00,28.91,28.93,28.91,28.93,36025.0,28.1181,28.1376,28.1181,28.1376,36025.0
2023-10-25 15:10:00,28.93,28.95,28.93,28.93,15452.0,28.1376,28.1571,28.1376,28.1376,15452.0
2023-10-25 15:15:00,28.94,28.96,28.93,28.94,23951.0,28.1473,28.1668,28.1376,28.1473,23951.0
2023-10-25 15:20:00,28.93,28.93,28.91,28.91,24950.0,28.1376,28.1376,28.1181,28.1181,24950.0
2023-10-25 15:25:00,28.91,28.92,28.91,28.91,31262.0,28.1181,28.1279,28.1181,28.1181,31262.0
2023-10-25 15:30:00,28.91,28.91,28.89,28.9,29828.0,28.1181,28.1181,28.0987,28.1084,29828.0
2023-10-25 15:35:00,28.9,28.91,28.89,28.89,28932.0,28.1084,28.1181,28.0987,28.0987,28932.0
2023-10-25 15:40:00,28.89,28.9,28.82,28.84,68784.0,28.0987,28.1084,28.0306,28.0501,68784.0
2023-10-25 15:45:00,28.84,28.85,28.84,28.84,53366.0,28.0501,28.0598,28.0501,28.0501,53366.0
2023-10-25 15:50:00,28.84,28.86,28.81,28.81,60005.0,28.0501,28.0695,28.0209,28.0209,60005.0
2023-10-25 15:55:00,28.82,28.82,28.76,28.77,263688.0,28.0306,28.0306,27.9723,27.982,263688.0
2023-10-26 09:30:00,28.7,28.88,28.67,28.76,738272.0,27.9139,28.089,27.8847,27.9723,738272.0
2023-10-26 09:35:00,28.76,28.83,28.71,28.73,189678.0,27.9723,28.0403,27.9236,27.9431,189678.0
2023-10-26 09:40:00,28.73,28.78,28.61,28.63,108927.0,27.9431,27.9917,27.8264,27.8458,108927.0
2023-10-26 09:45:00,28.64,28.69,28.58,28.6,101280.0,27.8555,27.9042,27.7972,27.8166,101280.0
2023-10-26 09:50:00,28.61,28.66,28.53,28.6,84632.0,27.8264,27.875,27.7486,27.8166,84632.0
2023-10-26 09:55:00,28.6,28.61,28.46,28.48,96071.0,27.8166,27.8264,27.6805,27.6999,96071.0
2023-10-26 10:00:00,28.47,28.53,28.45,28.48,105073.0,27.6902,27.7486,27.6707,27.6999,105073.0
2023-10-26 10:05:00,28.49,28.49,28.31,28.33,118104.0,27.7097,27.7097,27.5346,27.554,118104.0
2023-10-26 10:10:00,28.33,28.36,28.21,28.26,161700.0,27.554,27.5832,27.4373,27.486,161700.0
2023-10-26 10:15:00,28.26,28.3,28.16,28.16,230034.0,27.486,27.5249,27.3887,27.3887,230034.0
2023-10-26 10:20:00,28.17,28.18,28.11,28.12,167400.0,27.3984,27.4081,27.3401,27.3498,167400.0
2023-10-26 10:25:00,28.12,28.18,28.09,28.17,161902.0,27.3498,27.4081,27.3206,27.3984,161902.0
2023-10-26 10:30:00,28.18,28.21,28.11,28.2,200910.0,27.4081,27.4373,27.3401,27.4276,200910.0
2023-10-26 10:35:00,28.2,28.26,28.16,28.25,129004.0,27.4276,27.486,27.3887,27.4762,129004.0
2023-10-26 10:40:00,28.25,28.34,28.24,28.31,111914.0,27.4762,27.5638,27.4665,27.5346,111914.0
2023-10-26 10:45:00,28.31,28.34,28.3,28.32,111394.0,27.5346,27.5638,27.5249,27.5443,111394.0
2023-10-26 10:50:00,28.33,28.44,28.33,28.4,109213.0,27.554,27.661,27.554,27.6221,109213.0
2023-10-26 10:55:00,28.4,28.41,28.38,28.39,54701.0,27.6221,27.6318,27.6027,27.6124,54701.0
2023-10-26 11:00:00,28.39,28.4,28.35,28.4,58447.0,27.6124,27.6221,27.5735,27.6221,58447.0
2023-10-26 11:05:00,28.39,28.5,28.36,28.5,73934.0,27.6124,27.7194,27.5832,27.7194,73934.0
2023-10-26 11:10:00,28.5,28.51,28.4,28.46,118610.0,27.7194,27.7291,27.6221,27.6805,118610.0
2023-10-26 11:15:00,28.45,28.49,28.41,28.41,80440.0,27.6707,27.7097,27.6318,27.6318,80440.0
2023-10-26 11:20:00,28.4,28.41,28.32,28.34,47060.0,27.6221,27.6318,27.5443,27.5638,47060.0
2023-10-26 11:25:00,28.34,28.34,28.3,28.31,56059.0,27.5638,27.5638,27.5249,27.5346,56059.0
2023-10-26 11:30:00,28.3,28.34,28.26,28.32,46545.0,27.5249,27.5638,27.486,27.5443,46545.0
2023-10-26 11:35:00,28.31,28.37,28.31,28.36,70504.0,27.5346,27.5929,27.5346,27.5832,70504.0
2023-10-26 11:40:00,28.35,28.36,28.29,28.29,31445.0,27.5735,27.5832,27.5151,27.5151,31445.0
2023-10-26 11:45:00,28.3,28.34,28.3,28.32,41415.0,27.5249,27.5638,27.5249,27.5443,41415.0
2023-10-26 11:50:00,28.32,28.41,28.32,28.41,35947.0,27.5443,27.6318,27.5443,27.6318,35947.0
2023-10-26 11:55:00,28.4,28.42,28.39,28.4,45232.0,27.6221,27.6416,27.6124,27.6221,45232.0
2023-10-26 12:00:00,28.39,28.41,28.32,28.32,58639.0,27.6124,27.6318,27.5443,27.5443,58639.0
2023-10-26 12:05:00,28.33,28.36,28.32,28.35,49069.0,27.554,27.5832,27.5443,27.5735,49069.0
2023-10-26 12:10:00,28.34,28.41,28.32,28.41,31656.0,27.5638,27.6318,27.5443,27.6318,31656.0
2023-10-26 12:15:00,28.42,28.51,28.39,28.5,43214.0,27.6416,27.7291,27.6124,27.7194,43214.0
2023-10-26 12:20:00,28.5,28.53,28.49,28.5,86327.0,27.7194,27.7486,27.7097,27.7194,86327.0
2023-10-26 12:25:00,28.5,28.55,28.49,28.55,37073.0,27.7194,27.768,27.7097,27.768,37073.0
2023-10-26 12:30:00,28.55,28.56,28.49,28.51,39738.0,27.768,27.7777,27.7097,27.7291,39738.0
2023-10-26 12:35:00,28.51,28.52,28.46,28.46,23889.0,27.7291,27.7388,27.6805,27.6805,23889.0
2023-10-26 12:40:00,28.46,28.5,28.46,28.48,20140.0,27.6805,27.7194,27.6805,27.6999,20140.0
2023-10-26 12:45:00,28.49,28.54,28.48,28.52,29483.0,27.7097,27.7583,27.6999,27.7388,29483.0
2023-10-26 12:50:00,28.52,28.53,28.49,28.53,38699.0,27.7388,27.7486,27.7097,27.7486,38699.0
2023-10-26 12:55:00,28.54,28.55,28.48,28.5,25507.0,27.7583,27.768,27.6999,27.7194,25507.0
2023-10-26 13:00:00,28.49,28.58,28.48,28.57,76417.0,27.7097,27.7972,27.6999,27.7875,76417.0
2023-10-26 13:05:00,28.57,28.58,28.55,28.57,45655.0,27.7875,27.7972,27.768,27.7875,45655.0
2023-10-26 13:10:00,28.57,28.59,28.57,28.58,41166.0,27.7875,27.8069,27.7875,27.7972,41166.0
2023-10-26 13:15:00,28.57,28.57,28.54,28.57,13891.0,27.7875,27.7875,27.7583,27.7875,13891.0
2023-10-26 13:20:00,28.56,28.56,28.52,28.54,14719.0,27.7777,27.7777,27.7388,27.7583,14719.0
2023-10-26 13:25:00,28.54,28.58,28.5,28.5,24844.0,27.7583,27.7972,27.7194,27.7194,24844.0
2023-10-26 13:30:00,28.49,28.49,28.47,28.47,42766.0,27.7097,27.7097,27.6902,27.6902,42766.0
2023-10-26 13:35:00,28.46,28.46,28.45,28.46,18027.0,27.6805,27.6805,27.6707,27.6805,18027.0
2023-10-26 13:40:00,28.46,28.54,28.46,28.53,19059.0,27.6805,27.7583,27.6805,27.7486,19059.0
2023-10-26 13:45:00,28.53,28.58,28.53,28.58,34081.0,27.7486,27.7972,27.7486,27.7972,34081.0
2023-10-26 13:50:00,28.57,28.57,28.56,28.57,21154.0,27.7875,27.7875,27.7777,27.7875,21154.0
2023-10-26 13:55:00,28.57,28.58,28.57,28.57,37445.0,27.7875,27.7972,27.7875,27.7875,37445.0
2023-10-26 14:00:00,28.57,28.57,28.54,28.55,18734.0,27.7875,27.7875,27.7583,27.768,18734.0
2023-10-26 14:05:00,28.55,28.55,28.51,28.51,12288.0,27.768,27.768,27.7291,27.7291,12288.0
2023-10-26 14:10:00,28.52,28.54,28.52,28.52,19993.0,27.7388,27.7583,27.7388,27.7388,19993.0
2023-10-26 14:15:00,28.52,28.52,28.49,28.49,9602.0,27.7388,27.7388,27.7097,27.7097,9602.0
2023-10-26 14:20:00,28.48,28.48,28.43,28.44,68253.0,27.6999,27.6999,27.6513,27.661,68253.0
2023-10-26 14:25:00,28.43,28.47,28.43,28.46,53394.0,27.6513,27.6902,27.6513,27.6805,53394.0
2023-10-26 14:30:00,28.47,28.54,28.47,28.54,40987.0,27.6902,27.7583,27.6902,27.7583,40987.0
2023-10-26 14:35:00,28.54,28.55,28.53,28.54,23809.0,27.7583,27.768,27.7486,27.7583,23809.0
2023-10-26 14:40:00,28.53,28.57,28.53,28.57,22869.0,27.7486,27.7875,27.7486,27.7875,22869.0
2023-10-26 14:45:00,28.57,28.6,28.57,28.6,54930.0,27.7875,27.8166,27.7875,27.8166,54930.0
2023-10-26 14:50:00,28.59,28.67,28.59,28.67,107748.0,27.8069,27.8847,27.8069,27.8847,107748.0
2023-10-26 14:55:00,28.67,28.68,28.65,28.65,105274.0,27.8847,27.8944,27.8653,27.8653,105274.0
2023-10-26 15:00:00,28.64,28.68,28.63,28.65,39709.0,27.8555,27.8944,27.8458,27.8653,39709.0
2023-10-26 15:05:00,28.65,28.65,28.63,28.63,34515.0,27.8653,27.8653,27.8458,27.8458,34515.0
2023-10-26 15:10:00,28.63,28.64,28.59,28.61,33042.0,27.8458,27.8555,27.8069,27.8264,33042.0
2023-10-26 15:15:00,28.6,28.64,28.58,28.61,61526.0,27.8166,27.8555,27.7972,27.8264,61526.0
2023-10-26 15:20:00,28.61,28.64,28.61,28.63,35581.0,27.8264,27.8555,27.8264,27.8458,35581.0
2023-10-26 15:25:00,28.62,28.62,28.57,28.57,34574.0,27.8361,27.8361,27.7875,27.7875,34574.0
2023-10-26 15:30:00,28.57,28.61,28.55,28.59,163705.0,27.7875,27.8264,27.768,27.8069,163705.0
2023-10-26 15:35:00,28.58,28.59,28.56,28.56,37139.0,27.7972,27.8069,27.7777,27.7777,37139.0
2023-10-26 15:40:00,28.56,28.57,28.52,28.52,113241.0,27.7777,27.7875,27.7388,27.7388,113241.0
2023-10-26 15:45:00,28.52,28.54,28.52,28.52,59633.0,27.7388,27.7583,27.7388,27.7388,59633.0
2023-10-26 15:50:00,28.52,28.55,28.51,28.52,117353.0,27.7388,27.768,27.7291,27.7388,117353.0
2023-10-26 15:55:00,28.52,28.54,28.49,28.53,345478.0,27.7388,27.7583,27.7097,27.7486,345478.0
2023-10-27 09:30:00,28.78,28.93,28.64,28.93,291082.0,27.9917,28.1376,27.8555,28.1376,291082.0
2023-10-27 09:35:00,28.93,28.99,28.88,28.95,81650.0,28.1376,28.196,28.089,28.1571,81650.0
2023-10-27 09:40:00,28.95,29.01,28.86,28.91,83728.0,28.1571,28.2154,28.0695,28.1181,83728.0
2023-10-27 09:45:00,28.9,28.93,28.77,28.77,111369.0,28.1084,28.1376,27.982,27.982,111369.0
2023-10-27 09:50:00,28.76,28.82,28.69,28.77,34494.0,27.9723,28.0306,27.9042,27.982,34494.0
2023-10-27 09:55:00,28.77,28.88,28.77,28.83,27100.0,27.982,28.089,27.982,28.0403,27100.0
2023-10-27 10:00:00,28.83,28.85,28.74,28.84,71190.0,28.0403,28.0598,27.9528,28.0501,71190.0
2023-10-27 10:05:00,28.84,28.9,28.83,28.89,37689.0,28.0501,28.1084,28.0403,28.0987,37689.0
2023-10-27 10:10:00,28.89,28.93,28.88,28.89,32131.0,28.0987,28.1376,28.089,28.0987,32131.0
2023-10-27 10:15:00,28.89,28.94,28.86,28.88,52485.0,28.0987,28.1473,28.0695,28.089,52485.0
2023-10-27 10:20:00,28.87,28.94,28.87,28.89,34636.0,28.0792,28.1473,28.0792,28.0987,34636.0
2023-10-27 10:25:00,28.89,28.9,28.87,28.87,32726.0,28.0987,28.1084,28.0792,28.0792,32726.0
2023-10-27 10:30:00,28.87,28.87,28.75,28.77,45298.0,28.0792,28.0792,27.9625,27.982,45298.0
2023-10-27 10:35:00,28.75,28.82,28.72,28.72,51582.0,27.9625,28.0306,27.9334,27.9334,51582.0
2023-10-27 10:40:00,28.73,28.74,28.64,28.64,59118.0,27.9431,27.9528,27.8555,27.8555,59118.0
2023-10-27 10:45:00,28.64,28.68,28.63,28.68,77055.0,27.8555,27.8944,27.8458,27.8944,77055.0
2023-10-27 10:50:00,28.68,28.69,28.63,28.63,36437.0,27.8944,27.9042,27.8458,27.8458,36437.0
2023-10-27 10:55:00,28.63,28.65,28.62,28.63,28595.0,27.8458,27.8653,27.8361,27.8458,28595.0
2023-10-27 11:00:00,28.64,28.66,28.64,28.66,36889.0,27.8555,27.875,27.8555,27.875,36889.0
2023-10-27 11:05:00,28.66,28.69,28.64,28.64,35972.0,27.875,27.9042,27.8555,27.8555,35972.0
2023-10-27 11:10:00,28.64,28.65,28.62,28.63,49981.0,27.8555,27.8653,27.8361,27.8458,49981.0
2023-10-27 11:15:00,28.62,28.62,28.55,28.56,35614.0,27.8361,27.8361,27.768,27.7777,35614.0
2023-10-27 11:20:00,28.56,28.59,28.55,28.58,35201.0,27.7777,27.8069,27.768,27.7972,35201.0
2023-10-27 11:25:00,28.57,28.57,28.53,28.55,41969.0,27.7875,27.7875,27.7486,27.768,41969.0
2023-10-27 11:30:00,28.56,28.57,28.54,28.55,19098.0,27.7777,27.7875,27.7583,27.768,19098.0
2023-10-27 11:35:00,28.55,28.6,28.55,28.55,66213.0,27.768,27.8166,27.768,27.768,66213.0
2023-10-27 11:40:00,28.55,28.56,28.53,28.54,34338.0,27.768,27.7777,27.7486,27.7583,34338.0
2023-10-27 11:45:00,28.54,28.55,28.53,28.55,14341.0,27.7583,27.768,27.7486,27.768,14341.0
2023-10-27 11:50:00,28.54,28.54,28.47,28.47,24311.0,27.7583,27.7583,27.6902,27.6902,24311.0
2023-10-27 11:55:00,28.47,28.5,28.46,28.47,17547.0,27.6902,27.7194,27.6805,27.6902,17547.0
2023-10-27 12:00:00,28.47,28.48,28.44,28.46,21385.0,27.6902,27.6999,27.661,27.6805,21385.0
2023-10-27 12:05:00,28.47,28.5,28.47,28.47,9138.0,27.6902,27.7194,27.6902,27.6902,9138.0
2023-10-27 12:10:00,28.47,28.51,28.47,28.48,24825.0,27.6902,27.7291,27.6902,27.6999,24825.0
2023-10-27 12:15:00,28.49,28.5,28.48,28.49,24745.0,27.7097,27.7194,27.6999,27.7097,24745.0
2023-10-27 12:20:00,28.48,28.48,28.45,28.46,16157.0,27.6999,27.6999,27.6707,27.6805,16157.0
2023-10-27 12:25:00,28.46,28.46,28.37,28.37,47565.0,27.6805,27.6805,27.5929,27.5929,47565.0
2023-10-27 12:30:00,28.37,28.39,28.37,28.37,10995.0,27.5929,27.6124,27.5929,27.5929,10995.0
2023-10-27 12:35:00,28.36,28.36,28.32,28.35,36923.0,27.5832,27.5832,27.5443,27.5735,36923.0
2023-10-27 12:40:00,28.35,28.37,28.35,28.36,22038.0,27.5735,27.5929,27.5735,27.5832,22038.0
2023-10-27 12:45:00,28.35,28.35,28.33,28.35,23809.0,27.5735,27.5735,27.554,27.5735,23809.0
2023-10-27 12:50:00,28.35,28.39,28.35,28.38,41438.0,27.5735,27.6124,27.5735,27.6027,41438.0
2023-10-27 12:55:00,28.38,28.39,28.38,28.39,12252.0,27.6027,27.6124,27.6027,27.6124,12252.0
2023-10-27 13:00:00,28.39,28.4,28.38,28.4,13145.0,27.6124,27.6221,27.6027,27.6221,13145.0
2023-10-27 13:05:00,28.4,28.43,28.39,28.4,14414.0,27.6221,27.6513,27.6124,27.6221,14414.0
2023-10-27 13:10:00,28.39,28.42,28.39,28.39,11958.0,27.6124,27.6416,27.6124,27.6124,11958.0
2023-10-27 13:15:00,28.4,28.45,28.39,28.45,60526.0,27.6221,27.6707,27.6124,27.6707,60526.0
2023-10-27 13:20:00,28.44,28.46,28.43,28.45,31910.0,27.661,27.6805,27.6513,27.6707,31910.0
2023-10-27 13:25:00,28.44,28.5,28.43,28.49,45138.0,27.661,27.7194,27.6513,27.7097,45138.0
2023-10-27 13:30:00,28.49,28.57,28.48,28.56,49500.0,27.7097,27.7875,27.6999,27.7777,49500.0
2023-10-27 13:35:00,28.56,28.64,28.54,28.63,85322.0,27.7777,27.8555,27.7583,27.8458,85322.0
2023-10-27 13:40:00,28.63,28.63,28.57,28.6,56382.0,27.8458,27.8458,27.7875,27.8166,56382.0
2023-10-27 13:45:00,28.59,28.61,28.59,28.61,22384.0,27.8069,27.8264,27.8069,27.8264,22384.0
2023-10-27 13:50:00,28.61,28.66,28.61,28.66,34688.0,27.8264,27.875,27.8264,27.875,34688.0
2023-10-27 13:55:00,28.66,28.73,28.66,28.73,42275.0,27.875,27.9431,27.875,27.9431,42275.0
2023-10-27 14:00:00,28.73,28.77,28.73,28.77,30105.0,27.9431,27.982,27.9431,27.982,30105.0
2023-10-27 14:05:00,28.78,28.87,28.78,28.83,116415.0,27.9917,28.0792,27.9917,28.0403,116415.0
2023-10-27 14:10:00,28.85,29.01,28.85,28.97,243985.0,28.0598,28.2154,28.0598,28.1765,243985.0
2023-10-27 14:15:00,28.97,29.02,28.93,28.94,154471.0,28.1765,28.2251,28.1376,28.1473,154471.0
2023-10-27 14:20:00,28.95,29.06,28.95,29.02,110322.0,28.1571,28.264,28.1571,28.2251,110322.0
2023-10-27 14:25:00,29.02,29.13,29.02,29.08,158688.0,28.2251,28.3321,28.2251,28.2835,158688.0
2023-10-27 14:30:00,29.07,29.14,29.01,29.01,134008.0,28.2738,28.3418,28.2154,28.2154,134008.0
2023-10-27 14:35:00,29.01,29.06,29.0,29.03,80943.0,28.2154,28.264,28.2057,28.2349,80943.0
2023-10-27 14:40:00,29.04,29.04,28.98,28.98,50383.0,28.2446,28.2446,28.1862,28.1862,50383.0
2023-10-27 14:45:00,28.99,29.05,28.98,28.98,38468.0,28.196,28.2543,28.1862,28.1862,38468.0
2023-10-27 14:50:00,28.98,29.0,28.98,28.99,34232.0,28.1862,28.2057,28.1862,28.196,34232.0
2023-10-27 14:55:00,28.99,29.0,28.93,28.93,77371.0,28.196,28.2057,28.1376,28.1376,77371.0
2023-10-27 15:00:00,28.93,28.97,28.91,28.96,58050.0,28.1376,28.1765,28.1181,28.1668,58050.0
2023-10-27 15:05:00,28.96,29.05,28.96,29.05,71920.0,28.1668,28.2543,28.1668,28.2543,71920.0
2023-10-27 15:10:00,29.06,29.07,29.02,29.06,150380.0,28.264,28.2738,28.2251,28.264,150380.0
2023-10-27 15:15:00,29.05,29.06,29.03,29.05,81547.0,28.2543,28.264,28.2349,28.2543,81547.0
2023-10-27 15:20:00,29.06,29.09,29.06,29.09,55435.0,28.264,28.2932,28.264,28.2932,55435.0
2023-10-27 15:25:00,29.1,29.11,29.04,29.08,71759.0,28.3029,28.3127,28.2446,28.2835,71759.0
2023-10-27 15:30:00,29.07,29.16,29.07,29.12,72945.0,28.2738,28.3613,28.2738,28.3224,72945.0
2023-10-27 15:35:00,29.12,29.15,29.12,29.13,45097.0,28.3224,28.3516,28.3224,28.3321,45097.0
2023-10-27 15:40:00,29.12,29.12,29.07,29.07,138652.0,28.3224,28.3224,28.2738,28.2738,138652.0
2023-10-27 15:45:00,29.07,29.09,29.04,29.09,96581.0,28.2738,28.2932,28.2446,28.2932,96581.0
2023-10-27 15:50:00,29.09,29.15,29.08,29.14,153502.0,28.2932,28.3516,28.2835,28.3418,153502.0
2023-10-27 15:55:00,29.15,29.21,29.13,29.2,415422.0,28.3516,28.4099,28.3321,28.4002,415422.0
2023-10-30 09:30:00,29.25,29.35,29.1,29.16,222044.0,28.4488,28.5461,28.3029,28.3613,222044.0
2023-10-30 09:35:00,29.16,29.24,29.02,29.1,112266.0,28.3613,28.4391,28.2251,28.3029,112266.0
2023-10-30 09:40:00,29.09,29.1,28.98,29.01,104779.0,28.2932,28.3029,28.1862,28.2154,104779.0
2023-10-30 09:45:00,29.01,29.1,28.99,29.08,50555.0,28.2154,28.3029,28.196,28.2835,50555.0
2023-10-30 09:50:00,29.08,29.18,29.08,29.11,84770.0,28.2835,28.3808,28.2835,28.3127,84770.0
2023-10-30 09:55:00,29.12,29.14,29.06,29.07,75227.0,28.3224,28.3418,28.264,28.2738,75227.0
2023-10-30 10:00:00,29.06,29.15,29.04,29.1,71983.0,28.264,28.3516,28.2446,28.3029,71983.0
2023-10-30 10:05:00,29.1,29.1,29.04,29.08,40204.0,28.3029,28.3029,28.2446,28.2835,40204.0
2023-10-30 10:10:00,29.09,29.11,29.05,29.07,36298.0,28.2932,28.3127,28.2543,28.2738,36298.0
2023-10-30 10:15:00,29.07,29.1,29.03,29.04,49490.0,28.2738,28.3029,28.2349,28.2446,49490.0
2023-10-30 10:20:00,29.04,29.06,28.98,28.99,33924.0,28.2446,28.264,28.1862,28.196,33924.0
2023-10-30 10:25:00,28.98,28.98,28.88,28.9,40817.0,28.1862,28.1862,28.089,28.1084,40817.0
2023-10-30 10:30:00,28.89,28.89,28.84,28.85,40683.0,28.0987,28.0987,28.0501,28.0598,40683.0
2023-10-30 10:35:00,28.85,28.86,28.75,28.75,116562.0,28.0598,28.0695,27.9625,27.9625,116562.0
2023-10-30 10:40:00,28.74,28.81,28.73,28.79,55325.0,27.9528,28.0209,27.9431,28.0014,55325.0
2023-10-30 10:45:00,28.78,28.79,28.7,28.76,51168.0,27.9917,28.0014,27.9139,27.9723,51168.0
2023-10-30 10:50:00,28.77,28.82,28.77,28.82,36563.0,27.982,28.0306,27.982,28.0306,36563.0
2023-10-30 10:55:00,28.81,28.89,28.8,28.88,87029.0,28.0209,28.0987,28.0112,28.089,87029.0
2023-10-30 11:00:00,28.88,28.89,28.85,28.87,19456.0,28.089,28.0987,28.0598,28.0792,19456.0
2023-10-30 11:05:00,28.87,28.88,28.84,28.84,18654.0,28.0792,28.089,28.0501,28.0501,18654.0
2023-10-30 11:10:00,28.83,28.87,28.83,28.84,35785.0,28.0403,28.0792,28.0403,28.0501,35785.0
2023-10-30 11:15:00,28.85,28.86,28.83,28.84,27022.0,28.0598,28.0695,28.0403,28.0501,27022.0
2023-10-30 11:20:00,28.83,28.86,28.83,28.86,13042.0,28.0403,28.0695,28.0403,28.0695,13042.0
2023-10-30 11:25:00,28.85,28.96,28.84,28.95,10242.0,28.0598,28.1668,28.0501,28.1571,10242.0
2023-10-30 11:30:00,28.95,28.95,28.91,28.91,30261.0,28.1571,28.1571,28.1181,28.1181,30261.0
2023-10-30 11:35:00,28.93,28.94,28.92,28.92,15829.0,28.1376,28.1473,28.1279,28.1279,15829.0
2023-10-30 11:40:00,28.93,28.93,28.91,28.93,16767.0,28.1376,28.1376,28.1181,28.1376,16767.0
2023-10-30 11:45:00,28.93,28.93,28.88,28.91,19410.0,28.1376,28.1376,28.089,28.1181,19410.0
2023-10-30 11:50:00,28.91,28.93,28.91,28.91,15114.0,28.1181,28.1376,28.1181,28.1181,15114.0
2023-10-30 11:55:00,28.91,28.96,28.91,28.94,19567.0,28.1181,28.1668,28.1181,28.1473,19567.0
2023-10-30 12:00:00,28.95,28.98,28.95,28.98,16246.0,28.1571,28.1862,28.1571,28.1862,16246.0
2023-10-30 12:05:00,28.98,29.03,28.98,29.0,58233.0,28.1862,28.2349,28.1862,28.2057,58233.0
2023-10-30 12:10:00,29.0,29.01,28.99,29.01,28045.0,28.2057,28.2154,28.196,28.2154,28045.0
2023-10-30 12:15:00,29.01,29.02,28.95,28.95,21433.0,28.2154,28.2251,28.1571,28.1571,21433.0
2023-10-30 12:20:00,28.95,28.95,28.93,28.95,17957.0,28.1571,28.1571,28.1376,28.1571,17957.0
2023-10-30 12:25:00,28.94,28.95,28.92,28.93,17534.0,28.1473,28.1571,28.1279,28.1376,17534.0
2023-10-30 12:30:00,28.93,28.96,28.93,28.95,12356.0,28.1376,28.1668,28.1376,28.1571,12356.0
2023-10-30 12:35:00,28.95,28.98,28.94,28.94,14627.0,28.1571,28.1862,28.1473,28.1473,14627.0
2023-10-30 12:40:00,28.94,28.96,28.91,28.91,20334.0,28.1473,28.1668,28.1181,28.1181,20334.0
2023-10-30 12:45:00,28.9,28.91,28.89,28.91,14461.0,28.1084,28.1181,28.0987,28.1181,14461.0
2023-10-30 12:50:00,28.91,28.91,28.88,28.91,18217.0,28.1181,28.1181,28.089,28.1181,18217.0
2023-10-30 12:55:00,28.91,28.91,28.89,28.91,10635.0,28.1181,28.1181,28.0987,28.1181,10635.0
2023-10-30 13:00:00,28.91,28.92,28.9,28.92,34169.0,28.1181,28.1279,28.1084,28.1279,34169.0
2023-10-30 13:05:00,28.91,28.91,28.89,28.89,17798.0,28.1181,28.1181,28.0987,28.0987,17798.0
2023-10-30 13:10:00,28.9,28.9,28.84,28.84,15946.0,28.1084,28.1084,28.0501,28.0501,15946.0
2023-10-30 13:15:00,28.84,28.87,28.83,28.85,15392.0,28.0501,28.0792,28.0403,28.0598,15392.0
2023-10-30 13:20:00,28.84,28.84,28.82,28.83,10473.0,28.0501,28.0501,28.0306,28.0403,10473.0
2023-10-30 13:25:00,28.82,28.84,28.8,28.84,17601.0,28.0306,28.0501,28.0112,28.0501,17601.0
2023-10-30 13:30:00,28.84,28.86,28.84,28.86,18688.0,28.0501,28.0695,28.0501,28.0695,18688.0
2023-10-30 13:35:00,28.86,28.91,28.86,28.91,24914.0,28.0695,28.1181,28.0695,28.1181,24914.0
2023-10-30 13:40:00,28.92,28.94,28.91,28.93,15569.0,28.1279,28.1473,28.1181,28.1376,15569.0
2023-10-30 13:45:00,28.93,28.94,28.89,28.89,56605.0,28.1376,28.1473,28.0987,28.0987,56605.0
2023-10-30 13:50:00,28.89,28.9,28.89,28.89,42732.0,28.0987,28.1084,28.0987,28.0987,42732.0
2023-10-30 13:55:00,28.89,28.91,28.88,28.91,94947.0,28.0987,28.1181,28.089,28.1181,94947.0
2023-10-30 14:00:00,28.91,28.94,28.91,28.94,32380.0,28.1181,28.1473,28.1181,28.1473,32380.0
2023-10-30 14:05:00,28.94,28.96,28.93,28.93,15306.0,28.1473,28.1668,28.1376,28.1376,15306.0
2023-10-30 14:10:00,28.94,28.96,28.93,28.95,48849.0,28.1473,28.1668,28.1376,28.1571,48849.0
2023-10-30 14:15:00,28.94,28.96,28.93,28.93,15108.0,28.1473,28.1668,28.1376,28.1376,15108.0
2023-10-30 14:20:00,28.93,28.93,28.89,28.9,18543.0,28.1376,28.1376,28.0987,28.1084,18543.0
2023-10-30 14:25:00,28.91,28.91,28.88,28.88,22096.0,28.1181,28.1181,28.089,28.089,22096.0
2023-10-30 14:30:00,28.88,28.89,28.84,28.87,53772.0,28.089,28.0987,28.0501,28.0792,53772.0
2023-10-30 14:35:00,28.88,28.88,28.86,28.88,23634.0,28.089,28.089,28.0695,28.089,23634.0
2023-10-30 14:40:00,28.87,28.87,28.84,28.85,33070.0,28.0792,28.0792,28.0501,28.0598,33070.0
2023-10-30 14:45:00,28.85,28.86,28.83,28.84,17792.0,28.0598,28.0695,28.0403,28.0501,17792.0
2023-10-30 14:50:00,28.84,28.85,28.8,28.8,45013.0,28.0501,28.0598,28.0112,28.0112,45013.0
2023-10-30 14:55:00,28.8,28.81,28.8,28.8,13531.0,28.0112,28.0209,28.0112,28.0112,13531.0
2023-10-30 15:00:00,28.81,28.84,28.81,28.82,70314.0,28.0209,28.0501,28.0209,28.0306,70314.0
2023-10-30 15:05:00,28.82,28.84,28.82,28.82,57793.0,28.0306,28.0501,28.0306,28.0306,57793.0
2023-10-30 15:10:00,28.82,28.84,28.81,28.82,59222.0,28.0306,28.0501,28.0209,28.0306,59222.0
2023-10-30 15:15:00,28.82,28.82,28.8,28.8,43302.0,28.0306,28.0306,28.0112,28.0112,43302.0
2023-10-30 15:20:00,28.8,28.8,28.77,28.79,42172.0,28.0112,28.0112,27.982,28.0014,42172.0
2023-10-30 15:25:00,28.78,28.78,28.77,28.77,44953.0,27.9917,27.9917,27.982,27.982,44953.0
2023-10-30 15:30:00,28.77,28.82,28.77,28.8,35656.0,27.982,28.0306,27.982,28.0112,35656.0
2023-10-30 15:35:00,28.8,28.8,28.77,28.8,51719.0,28.0112,28.0112,27.982,28.0112,51719.0
2023-10-30 15:40:00,28.8,28.82,28.77,28.77,74949.0,28.0112,28.0306,27.982,27.982,74949.0
2023-10-30 15:45:00,28.77,28.78,28.74,28.75,88473.0,27.982,27.9917,27.9528,27.9625,88473.0
2023-10-30 15:50:00,28.74,28.75,28.72,28.73,168208.0,27.9528,27.9625,27.9334,27.9431,168208.0
2023-10-30 15:55:00,28.73,28.77,28.73,28.76,353663.0,27.9431,27.982,27.9431,27.9723,353663.0
2023-10-31 09:30:00,28.62,28.65,28.31,28.4,224239.0,27.8361,27.8653,27.5346,27.6221,224239.0
2023-10-31 09:35:00,28.39,28.42,28.34,28.38,110305.0,27.6124,27.6416,27.5638,27.6027,110305.0
2023-10-31 09:40:00,28.38,28.56,28.36,28.56,80717.0,27.6027,27.7777,27.5832,27.7777,80717.0
2023-10-31 09:45:00,28.57,28.63,28.52,28.6,78054.0,27.7875,27.8458,27.7388,27.8166,78054.0
2023-10-31 09:50:00,28.61,28.67,28.58,28.66,50527.0,27.8264,27.8847,27.7972,27.875,50527.0
2023-10-31 09:55:00,28.64,28.72,28.63,28.63,113148.0,27.8555,27.9334,27.8458,27.8458,113148.0
2023-10-31 10:00:00,28.63,28.67,28.56,28.57,93289.0,27.8458,27.8847,27.7777,27.7875,93289.0
2023-10-31 10:05:00,28.57,28.65,28.56,28.64,33087.0,27.7875,27.8653,27.7777,27.8555,33087.0
2023-10-31 10:10:00,28.65,28.74,28.64,28.74,72806.0,27.8653,27.9528,27.8555,27.9528,72806.0
2023-10-31 10:15:00,28.75,28.84,28.74,28.77,125765.0,27.9625,28.0501,27.9528,27.982,125765.0
2023-10-31 10:20:00,28.77,28.79,28.7,28.71,61427.0,27.982,28.0014,27.9139,27.9236,61427.0
2023-10-31 10:25:00,28.7,28.7,28.57,28.57,27313.0,27.9139,27.9139,27.7875,27.7875,27313.0
2023-10-31 10:30:00,28.58,28.61,28.52,28.59,130901.0,27.7972,27.8264,27.7388,27.8069,130901.0
2023-10-31 10:35:00,28.59,28.6,28.56,28.57,43343.0,27.8069,27.8166,27.7777,27.7875,43343.0
2023-10-31 10:40:00,28.57,28.61,28.53,28.54,27928.0,27.7875,27.8264,27.7486,27.7583,27928.0
2023-10-31 10:45:00,28.54,28.56,28.51,28.51,30453.0,27.7583,27.7777,27.7291,27.7291,30453.0
2023-10-31 10:50:00,28.5,28.54,28.47,28.49,18857.0,27.7194,27.7583,27.6902,27.7097,18857.0
2023-10-31 10:55:00,28.48,28.48,28.41,28.44,20089.0,27.6999,27.6999,27.6318,27.661,20089.0
2023-10-31 11:00:00,28.44,28.45,28.39,28.41,47646.0,27.661,27.6707,27.6124,27.6318,47646.0
2023-10-31 11:05:00,28.42,28.44,28.34,28.36,47359.0,27.6416,27.661,27.5638,27.5832,47359.0
2023-10-31 11:10:00,28.37,28.38,28.3,28.38,58669.0,27.5929,27.6027,27.5249,27.6027,58669.0
2023-10-31 11:15:00,28.39,28.39,28.32,28.33,23251.0,27.6124,27.6124,27.5443,27.554,23251.0
2023-10-31 11:20:00,28.34,28.38,28.31,28.37,39699.0,27.5638,27.6027,27.5346,27.5929,39699.0
2023-10-31 11:25:00,28.38,28.44,28.38,28.41,27498.0,27.6027,27.661,27.6027,27.6318,27498.0
2023-10-31 11:30:00,28.42,28.45,28.37,28.39,104165.0,27.6416,27.6707,27.5929,27.6124,104165.0
2023-10-31 11:35:00,28.39,28.4,28.38,28.38,20544.0,27.6124,27.6221,27.6027,27.6027,20544.0
2023-10-31 11:40:00,28.39,28.39,28.36,28.38,24215.0,27.6124,27.6124,27.5832,27.6027,24215.0
2023-10-31 11:45:00,28.37,28.37,28.34,28.35,31431.0,27.5929,27.5929,27.5638,27.5735,31431.0
2023-10-31 11:50:00,28.34,28.34,28.3,28.33,29107.0,27.5638,27.5638,27.5249,27.554,29107.0
2023-10-31 11:55:00,28.32,28.38,28.32,28.35,30071.0,27.5443,27.6027,27.5443,27.5735,30071.0
2023-10-31 12:00:00,28.34,28.36,28.33,28.34,14121.0,27.5638,27.5832,27.554,27.5638,14121.0
2023-10-31 12:05:00,28.33,28.33,28.23,28.24,79609.0,27.554,27.554,27.4568,27.4665,79609.0
2023-10-31 12:10:00,28.24,28.26,28.16,28.22,148735.0,27.4665,27.486,27.3887,27.447,148735.0
2023-10-31 12:15:00,28.23,28.29,28.23,28.27,24080.0,27.4568,27.5151,27.4568,27.4957,24080.0
2023-10-31 12:20:00,28.28,28.3,28.25,28.27,23810.0,27.5054,27.5249,27.4762,27.4957,23810.0
2023-10-31 12:25:00,28.27,28.3,28.25,28.29,26431.0,27.4957,27.5249,27.4762,27.5151,26431.0
2023-10-31 12:30:00,28.29,28.29,28.23,28.25,36763.0,27.5151,27.5151,27.4568,27.4762,36763.0
2023-10-31 12:35:00,28.25,28.25,28.2,28.23,23522.0,27.4762,27.4762,27.4276,27.4568,23522.0
2023-10-31 12:40:00,28.22,28.22,28.2,28.21,28496.0,27.447,27.447,27.4276,27.4373,28496.0
2023-10-31 12:45:00,28.21,28.24,28.21,28.24,12168.0,27.4373,27.4665,27.4373,27.4665,12168.0
2023-10-31 12:50:00,28.22,28.23,28.2,28.23,18448.0,27.447,27.4568,27.4276,27.4568,18448.0
2023-10-31 12:55:00,28.24,28.25,28.2,28.2,9339.0,27.4665,27.4762,27.4276,27.4276,9339.0
2023-10-31 13:00:00,28.2,28.22,28.17,28.19,36518.0,27.4276,27.447,27.3984,27.4179,36518.0
2023-10-31 13:05:00,28.18,28.21,28.17,28.18,22042.0,27.4081,27.4373,27.3984,27.4081,22042.0
2023-10-31 13:10:00,28.18,28.2,28.17,28.17,20643.0,27.4081,27.4276,27.3984,27.3984,20643.0
2023-10-31 13:15:00,28.16,28.16,28.09,28.12,81408.0,27.3887,27.3887,27.3206,27.3498,81408.0
2023-10-31 13:20:00,28.11,28.11,28.06,28.06,29216.0,27.3401,27.3401,27.2914,27.2914,29216.0
2023-10-31 13:25:00,28.05,28.07,28.04,28.06,41265.0,27.2817,27.3012,27.272,27.2914,41265.0
2023-10-31 13:30:00,28.07,28.13,28.07,28.12,101372.0,27.3012,27.3595,27.3012,27.3498,101372.0
2023-10-31 13:35:00,28.11,28.13,28.09,28.13,19652.0,27.3401,27.3595,27.3206,27.3595,19652.0
2023-10-31 13:40:00,28.12,28.12,28.07,28.07,30661.0,27.3498,27.3498,27.3012,27.3012,30661.0
2023-10-31 13:45:00,28.07,28.11,28.05,28.11,38470.0,27.3012,27.3401,27.2817,27.3401,38470.0
2023-10-31 13:50:00,28.1,28.11,28.06,28.06,84432.0,27.3303,27.3401,27.2914,27.2914,84432.0
2023-10-31 13:55:00,28.06,28.06,27.96,27.97,120758.0,27.2914,27.2914,27.1942,27.2039,120758.0
2023-10-31 14:00:00,27.98,28.0,27.94,27.96,67170.0,27.2136,27.2331,27.1747,27.1942,67170.0
2023-10-31 14:05:00,27.96,27.96,27.93,27.93,12853.0,27.1942,27.1942,27.165,27.165,12853.0
2023-10-31 14:10:00,27.93,27.93,27.89,27.89,51999.0,27.165,27.165,27.1261,27.1261,51999.0
2023-10-31 14:15:00,27.89,27.89,27.84,27.86,46337.0,27.1261,27.1261,27.0775,27.0969,46337.0
2023-10-31 14:20:00,27.85,27.85,27.8,27.84,72494.0,27.0872,27.0872,27.0386,27.0775,72494.0
2023-10-31 14:25:00,27.84,27.85,27.82,27.82,19544.0,27.0775,27.0872,27.058,27.058,19544.0
2023-10-31 14:30:00,27.82,27.86,27.82,27.83,71250.0,27.058,27.0969,27.058,27.0677,71250.0
2023-10-31 14:35:00,27.83,27.88,27.83,27.88,38223.0,27.0677,27.1164,27.0677,27.1164,38223.0
2023-10-31 14:40:00,27.87,27.91,27.86,27.87,72642.0,27.1066,27.1455,27.0969,27.1066,72642.0
2023-10-31 14:45:00,27.88,27.93,27.88,27.92,48466.0,27.1164,27.165,27.1164,27.1553,48466.0
2023-10-31 14:50:00,27.92,27.93,27.91,27.93,34663.0,27.1553,27.165,27.1455,27.165,34663.0
2023-10-31 14:55:00,27.94,27.98,27.94,27.97,60876.0,27.1747,27.2136,27.1747,27.2039,60876.0
2023-10-31 15:00:00,27.97,28.03,27.96,27.99,82346.0,27.2039,27.2623,27.1942,27.2233,82346.0
2023-10-31 15:05:00,27.98,28.0,27.98,27.99,44146.0,27.2136,27.2331,27.2136,27.2233,44146.0
2023-10-31 15:10:00,27.99,28.0,27.96,27.99,103481.0,27.2233,27.2331,27.1942,27.2233,103481.0
2023-10-31 15:15:00,27.99,28.01,27.98,28.01,58923.0,27.2233,27.2428,27.2136,27.2428,58923.0
2023-10-31 15:20:00,28.02,28.04,27.96,27.96,79154.0,27.2525,27.272,27.1942,27.1942,79154.0
2023-10-31 15:25:00,27.96,27.98,27.95,27.98,63368.0,27.1942,27.2136,27.1844,27.2136,63368.0
2023-10-31 15:30:00,27.98,28.02,27.98,28.0,61005.0,27.2136,27.2525,27.2136,27.2331,61005.0
2023-10-31 15:35:00,28.0,28.0,27.96,27.96,32740.0,27.2331,27.2331,27.1942,27.1942,32740.0
2023-10-31 15:40:00,27.96,27.99,27.95,27.99,71559.0,27.1942,27.2233,27.1844,27.2233,71559.0
2023-10-31 15:45:00,28.0,28.0,27.96,27.96,65768.0,27.2331,27.2331,27.1942,27.1942,65768.0
2023-10-31 15:50:00,27.97,28.05,27.97,28.02,226785.0,27.2039,27.2817,27.2039,27.2525,226785.0
2023-10-31 15:55:00,28.02,28.05,27.99,28.0,397334.0,27.2525,27.2817,27.2233,27.2331,397334.0
2023-11-01 09:30:00,28.1,28.24,28.01,28.07,305079.0,27.3303,27.4665,27.2428,27.3012,305079.0
2023-11-01 09:35:00,28.08,28.16,28.03,28.03,123233.0,27.3109,27.3887,27.2623,27.2623,123233.0
2023-11-01 09:40:00,28.02,28.1,28.0,28.1,54813.0,27.2525,27.3303,27.2331,27.3303,54813.0
2023-11-01 09:45:00,28.11,28.15,28.05,28.1,92525.0,27.3401,27.379,27.2817,27.3303,92525.0
2023-11-01 09:50:00,28.1,28.1,28.0,28.05,62867.0,27.3303,27.3303,27.2331,27.2817,62867.0
2023-11-01 09:55:00,28.05,28.12,27.96,28.09,57523.0,27.2817,27.3498,27.1942,27.3206,57523.0
2023-11-01 10:00:00,28.08,28.3,28.05,28.06,215468.0,27.3109,27.5249,27.2817,27.2914,215468.0
2023-11-01 10:05:00,28.06,28.18,28.06,28.11,81555.0,27.2914,27.4081,27.2914,27.3401,81555.0
2023-11-01 10:10:00,28.11,28.18,28.09,28.16,45947.0,27.3401,27.4081,27.3206,27.3887,45947.0
2023-11-01 10:15:00,28.15,28.15,28.08,28.11,41558.0,27.379,27.379,27.3109,27.3401,41558.0
2023-11-01 10:20:00,28.11,28.21,28.11,28.2,94121.0,27.3401,27.4373,27.3401,27.4276,94121.0
2023-11-01 10:25:00,28.19,28.27,28.15,28.25,193162.0,27.4179,27.4957,27.379,27.4762,193162.0
2023-11-01 10:30:00,28.25,28.25,28.17,28.22,92479.0,27.4762,27.4762,27.3984,27.447,92479.0
2023-11-01 10:35:00,28.23,28.29,28.21,28.27,96509.0,27.4568,27.5151,27.4373,27.4957,96509.0
2023-11-01 10:40:00,28.28,28.33,28.27,28.27,58277.0,27.5054,27.554,27.4957,27.4957,58277.0
2023-11-01 10:45:00,28.28,28.29,28.19,28.19,44256.0,27.5054,27.5151,27.4179,27.4179,44256.0
2023-11-01 10:50:00,28.19,28.19,28.13,28.15,39498.0,27.4179,27.4179,27.3595,27.379,39498.0
2023-11-01 10:55:00,28.14,28.16,28.07,28.07,47539.0,27.3692,27.3887,27.3012,27.3012,47539.0
2023-11-01 11:00:00,28.08,28.09,28.02,28.07,108970.0,27.3109,27.3206,27.2525,27.3012,108970.0
2023-11-01 11:05:00,28.06,28.08,28.06,28.07,34218.0,27.2914,27.3109,27.2914,27.3012,34218.0
2023-11-01 11:10:00,28.07,28.07,27.99,28.02,33983.0,27.3012,27.3012,27.2233,27.2525,33983.0
2023-11-01 11:15:00,28.01,28.04,27.99,28.03,28380.0,27.2428,27.272,27.2233,27.2623,28380.0
2023-11-01 11:20:00,28.02,28.02,27.96,27.96,41887.0,27.2525,27.2525,27.1942,27.1942,41887.0
2023-11-01 11:25:00,27.97,28.02,27.97,27.99,27279.0,27.2039,27.2525,27.2039,27.2233,27279.0
2023-11-01 11:30:00,27.99,28.0,27.96,27.97,10288.0,27.2233,27.2331,27.1942,27.2039,10288.0
2023-11-01 11:35:00,27.97,27.98,27.91,27.91,45814.0,27.2039,27.2136,27.1455,27.1455,45814.0
2023-11-01 11:40:00,27.92,27.93,27.88,27.88,143090.0,27.1553,27.165,27.1164,27.1164,143090.0
2023-11-01 11:45:00,27.88,27.91,27.87,27.87,11991.0,27.1164,27.1455,27.1066,27.1066,11991.0
2023-11-01 11:50:00,27.86,27.89,27.86,27.89,16052.0,27.0969,27.1261,27.0969,27.1261,16052.0
2023-11-01 11:55:00,27.9,27.9,27.88,27.89,26718.0,27.1358,27.1358,27.1164,27.1261,26718.0
2023-11-01 12:00:00,27.89,27.9,27.87,27.9,9288.0,27.1261,27.1358,27.1066,27.1358,9288.0
2023-11-01 12:05:00,27.9,27.91,27.89,27.91,13406.0,27.1358,27.1455,27.1261,27.1455,13406.0
2023-11-01 12:10:00,27.89,27.89,27.86,27.86,16505.0,27.1261,27.1261,27.0969,27.0969,16505.0
2023-11-01 12:15:00,27.86,27.86,27.83,27.85,47255.0,27.0969,27.0969,27.0677,27.0872,47255.0
2023-11-01 12:20:00,27.85,27.86,27.82,27.84,27999.0,27.0872,27.0969,27.058,27.0775,27999.0
2023-11-01 12:25:00,27.84,27.86,27.82,27.85,20683.0,27.0775,27.0969,27.058,27.0872,20683.0
2023-11-01 12:30:00,27.85,27.86,27.85,27.86,7565.0,27.0872,27.0969,27.0872,27.0969,7565.0
2023-11-01 12:35:00,27.86,27.86,27.8,27.82,64453.0,27.0969,27.0969,27.0386,27.058,64453.0
2023-11-01 12:40:00,27.82,27.82,27.75,27.76,31852.0,27.058,27.058,26.9899,26.9996,31852.0
2023-11-01 12:45:00,27.76,27.81,27.76,27.81,50272.0,26.9996,27.0483,26.9996,27.0483,50272.0
2023-11-01 12:50:00,27.82,27.84,27.82,27.84,13282.0,27.058,27.0775,27.058,27.0775,13282.0
2023-11-01 12:55:00,27.83,27.86,27.82,27.86,20837.0,27.0677,27.0969,27.058,27.0969,20837.0
2023-11-01 13:00:00,27.86,27.93,27.86,27.91,31497.0,27.0969,27.165,27.0969,27.1455,31497.0
2023-11-01 13:05:00,27.91,27.93,27.89,27.89,14512.0,27.1455,27.165,27.1261,27.1261,14512.0
2023-11-01 13:10:00,27.89,27.92,27.89,27.9,16074.0,27.1261,27.1553,27.1261,27.1358,16074.0
2023-11-01 13:15:00,27.9,27.93,27.9,27.92,6756.0,27.1358,27.165,27.1358,27.1553,6756.0
2023-11-01 13:20:00,27.92,27.92,27.9,27.9,7113.0,27.1553,27.1553,27.1358,27.1358,7113.0
2023-11-01 13:25:00,27.89,27.93,27.89,27.93,10397.0,27.1261,27.165,27.1261,27.165,10397.0
2023-11-01 13:30:00,27.93,27.95,27.89,27.89,35639.0,27.165,27.1844,27.1261,27.1261,35639.0
2023-11-01 13:35:00,27.89,27.94,27.89,27.94,7422.0,27.1261,27.1747,27.1261,27.1747,7422.0
2023-11-01 13:40:00,27.93,27.95,27.93,27.93,8096.0,27.165,27.1844,27.165,27.165,8096.0
2023-11-01 13:45:00,27.92,27.92,27.89,27.9,14237.0,27.1553,27.1553,27.1261,27.1358,14237.0
2023-11-01 13:50:00,27.91,27.92,27.91,27.91,2960.0,27.1455,27.1553,27.1455,27.1455,2960.0
2023-11-01 13:55:00,27.91,27.93,27.91,27.92,13645.0,27.1455,27.165,27.1455,27.1553,13645.0
2023-11-01 14:00:00,27.92,28.06,27.9,27.96,113698.0,27.1553,27.2914,27.1358,27.1942,113698.0
2023-11-01 14:05:00,27.96,27.98,27.93,27.95,30873.0,27.1942,27.2136,27.165,27.1844,30873.0
2023-11-01 14:10:00,27.97,27.97,27.89,27.89,15462.0,27.2039,27.2039,27.1261,27.1261,15462.0
2023-11-01 14:15:00,27.9,27.96,27.88,27.96,13722.0,27.1358,27.1942,27.1164,27.1942,13722.0
2023-11-01 14:20:00,27.96,28.0,27.96,27.97,57635.0,27.1942,27.2331,27.1942,27.2039,57635.0
2023-11-01 14:25:00,27.96,27.97,27.9,27.9,32070.0,27.1942,27.2039,27.1358,27.1358,32070.0
2023-11-01 14:30:00,27.91,27.99,27.85,27.88,119909.0,27.1455,27.2233,27.0872,27.1164,119909.0
2023-11-01 14:35:00,27.87,27.97,27.82,27.86,140566.0,27.1066,27.2039,27.058,27.0969,140566.0
2023-11-01 14:40:00,27.86,27.86,27.63,27.64,223168.0,27.0969,27.0969,26.8732,26.8829,223168.0
2023-11-01 14:45:00,27.64,27.7,27.61,27.66,132017.0,26.8829,26.9413,26.8538,26.9024,132017.0
2023-11-01 14:50:00,27.66,27.75,27.66,27.74,139863.0,26.9024,26.9899,26.9024,26.9802,139863.0
2023-11-01 14:55:00,27.74,27.83,27.73,27.8,35266.0,26.9802,27.0677,26.9705,27.0386,35266.0
2023-11-01 15:00:00,27.81,27.88,27.8,27.88,53956.0,27.0483,27.1164,27.0386,27.1164,53956.0
2023-11-01 15:05:00,27.88,27.9,27.85,27.88,35236.0,27.1164,27.1358,27.0872,27.1164,35236.0
2023-11-01 15:10:00,27.88,27.98,27.86,27.9,111721.0,27.1164,27.2136,27.0969,27.1358,111721.0
2023-11-01 15:15:00,27.89,28.02,27.88,28.0,230921.0,27.1261,27.2525,27.1164,27.2331,230921.0
2023-11-01 15:20:00,27.99,28.0,27.95,28.0,39060.0,27.2233,27.2331,27.1844,27.2331,39060.0
2023-11-01 15:25:00,28.0,28.01,27.97,27.97,31740.0,27.2331,27.2428,27.2039,27.2039,31740.0
2023-11-01 15:30:00,27.97,28.04,27.96,28.03,61510.0,27.2039,27.272,27.1942,27.2623,61510.0
2023-11-01 15:35:00,28.03,28.1,28.03,28.09,262103.0,27.2623,27.3303,27.2623,27.3206,262103.0
2023-11-01 15:40:00,28.09,28.11,28.05,28.07,175064.0,27.3206,27.3401,27.2817,27.3012,175064.0
2023-11-01 15:45:00,28.07,28.1,28.07,28.09,106646.0,27.3012,27.3303,27.3012,27.3206,106646.0
2023-11-01 15:50:00,28.09,28.12,28.08,28.11,242405.0,27.3206,27.3498,27.3109,27.3401,242405.0
2023-11-01 15:55:00,28.11,28.12,28.07,28.12,378198.0,27.3401,27.3498,27.3012,27.3498,378198.0
2023-11-02 09:30:00,28.34,28.39,28.15,28.23,146768.0,27.5638,27.6124,27.379,27.4568,146768.0
2023-11-02 09:35:00,28.23,28.36,28.23,28.31,58065.0,27.4568,27.5832,27.4568,27.5346,58065.0
2023-11-02 09:40:00,28.31,28.32,28.14,28.17,71668.0,27.5346,27.5443,27.3692,27.3984,71668.0
2023-11-02 09:45:00,28.16,28.17,28.03,28.07,63361.0,27.3887,27.3984,27.2623,27.3012,63361.0
2023-11-02 09:50:00,28.07,28.13,28.06,28.06,40306.0,27.3012,27.3595,27.2914,27.2914,40306.0
2023-11-02 09:55:00,28.06,28.14,28.06,28.11,25853.0,27.2914,27.3692,27.2914,27.3401,25853.0
2023-11-02 10:00:00,28.1,28.11,28.05,28.08,91808.0,27.3303,27.3401,27.2817,27.3109,91808.0
2023-11-02 10:05:00,28.08,28.08,27.92,27.92,45036.0,27.3109,27.3109,27.1553,27.1553,45036.0
2023-11-02 10:10:00,27.93,27.97,27.91,27.93,76168.0,27.165,27.2039,27.1455,27.165,76168.0
2023-11-02 10:15:00,27.94,28.02,27.94,28.0,41820.0,27.1747,27.2525,27.1747,27.2331,41820.0
2023-11-02 10:20:00,27.99,28.01,27.98,28.0,31435.0,27.2233,27.2428,27.2136,27.2331,31435.0
2023-11-02 10:25:00,28.0,28.02,27.98,28.01,29942.0,27.2331,27.2525,27.2136,27.2428,29942.0
2023-11-02 10:30:00,28.01,28.02,27.95,28.01,46359.0,27.2428,27.2525,27.1844,27.2428,46359.0
2023-11-02 10:35:00,28.02,28.06,27.97,28.06,25964.0,27.2525,27.2914,27.2039,27.2914,25964.0
2023-11-02 10:40:00,28.07,28.1,28.05,28.08,73045.0,27.3012,27.3303,27.2817,27.3109,73045.0
2023-11-02 10:45:00,28.08,28.08,28.06,28.06,8126.0,27.3109,27.3109,27.2914,27.2914,8126.0
2023-11-02 10:50:00,28.05,28.06,28.04,28.05,17257.0,27.2817,27.2914,27.272,27.2817,17257.0
2023-11-02 10:55:00,28.05,28.08,28.04,28.08,18069.0,27.2817,27.3109,27.272,27.3109,18069.0
2023-11-02 11:00:00,28.08,28.1,28.05,28.09,30101.0,27.3109,27.3303,27.2817,27.3206,30101.0
2023-11-02 11:05:00,28.09,28.1,28.06,28.09,29115.0,27.3206,27.3303,27.2914,27.3206,29115.0
2023-11-02 11:10:00,28.1,28.13,28.08,28.08,49270.0,27.3303,27.3595,27.3109,27.3109,49270.0
2023-11-02 11:15:00,28.08,28.09,28.06,28.06,48962.0,27.3109,27.3206,27.2914,27.2914,48962.0
2023-11-02 11:20:00,28.05,28.07,28.04,28.04,15946.0,27.2817,27.3012,27.272,27.272,15946.0
2023-11-02 11:25:00,28.03,28.03,27.95,27.95,44509.0,27.2623,27.2623,27.1844,27.1844,44509.0
2023-11-02 11:30:00,27.96,27.96,27.9,27.94,63466.0,27.1942,27.1942,27.1358,27.1747,63466.0
2023-11-02 11:35:00,27.95,27.96,27.92,27.94,16035.0,27.1844,27.1942,27.1553,27.1747,16035.0
2023-11-02 11:40:00,27.93,27.99,27.91,27.98,18656.0,27.165,27.2233,27.1455,27.2136,18656.0
2023-11-02 11:45:00,27.98,27.98,27.95,27.95,35120.0,27.2136,27.2136,27.1844,27.1844,35120.0
2023-11-02 11:50:00,27.95,27.95,27.93,27.93,23354.0,27.1844,27.1844,27.165,27.165,23354.0
2023-11-02 11:55:00,27.93,27.97,27.91,27.92,11460.0,27.165,27.2039,27.1455,27.1553,11460.0
2023-11-02 12:00:00,27.91,27.98,27.91,27.98,22860.0,27.1455,27.2136,27.1455,27.2136,22860.0
2023-11-02 12:05:00,27.98,28.0,27.93,27.98,69600.0,27.2136,27.2331,27.165,27.2136,69600.0
2023-11-02 12:10:00,27.97,27.97,27.91,27.94,35489.0,27.2039,27.2039,27.1455,27.1747,35489.0
2023-11-02 12:15:00,27.95,27.95,27.93,27.95,13007.0,27.1844,27.1844,27.165,27.1844,13007.0
2023-11-02 12:20:00,27.95,27.97,27.95,27.95,19669.0,27.1844,27.2039,27.1844,27.1844,19669.0
2023-11-02 12:25:00,27.94,27.94,27.91,27.93,24169.0,27.1747,27.1747,27.1455,27.165,24169.0
2023-11-02 12:30:00,27.93,28.0,27.93,27.99,92688.0,27.165,27.2331,27.165,27.2233,92688.0
2023-11-02 12:35:00,28.0,28.07,28.0,28.05,35156.0,27.2331,27.3012,27.2331,27.2817,35156.0
2023-11-02 12:40:00,28.05,28.05,28.02,28.03,18067.0,27.2817,27.2817,27.2525,27.2623,18067.0
2023-11-02 12:45:00,28.02,28.1,28.02,28.1,19249.0,27.2525,27.3303,27.2525,27.3303,19249.0
2023-11-02 12:50:00,28.11,28.11,28.09,28.09,18020.0,27.3401,27.3401,27.3206,27.3206,18020.0
2023-11-02 12:55:00,28.09,28.11,28.07,28.11,25515.0,27.3206,27.3401,27.3012,27.3401,25515.0
2023-11-02 13:00:00,28.11,28.15,28.09,28.11,39829.0,27.3401,27.379,27.3206,27.3401,39829.0
2023-11-02 13:05:00,28.11,28.14,28.11,28.13,36979.0,27.3401,27.3692,27.3401,27.3595,36979.0
2023-11-02 13:10:00,28.14,28.2,28.14,28.18,24699.0,27.3692,27.4276,27.3692,27.4081,24699.0
2023-11-02 13:15:00,28.17,28.18,28.16,28.17,19472.0,27.3984,27.4081,27.3887,27.3984,19472.0
2023-11-02 13:20:00,28.16,28.2,28.16,28.19,44715.0,27.3887,27.4276,27.3887,27.4179,44715.0
2023-11-02 13:25:00,28.19,28.27,28.19,28.27,45223.0,27.4179,27.4957,27.4179,27.4957,45223.0
2023-11-02 13:30:00,28.27,28.29,28.26,28.28,23375.0,27.4957,27.5151,27.486,27.5054,23375.0
2023-11-02 13:35:00,28.29,28.29,28.24,28.26,23252.0,27.5151,27.5151,27.4665,27.486,23252.0
2023-11-02 13:40:00,28.27,28.27,28.24,28.27,18385.0,27.4957,27.4957,27.4665,27.4957,18385.0
2023-11-02 13:45:00,28.26,28.29,28.26,28.28,21184.0,27.486,27.5151,27.486,27.5054,21184.0
2023-11-02 13:50:00,28.28,28.28,28.25,28.25,14018.0,27.5054,27.5054,27.4762,27.4762,14018.0
2023-11-02 13:55:00,28.25,28.25,28.24,28.24,10277.0,27.4762,27.4762,27.4665,27.4665,10277.0
2023-11-02 14:00:00,28.25,28.25,28.23,28.24,20611.0,27.4762,27.4762,27.4568,27.4665,20611.0
2023-11-02 14:05:00,28.24,28.25,28.22,28.23,22254.0,27.4665,27.4762,27.447,27.4568,22254.0
2023-11-02 14:10:00,28.22,28.23,28.2,28.21,16543.0,27.447,27.4568,27.4276,27.4373,16543.0
2023-11-02 14:15:00,28.22,28.24,28.22,28.23,6125.0,27.447,27.4665,27.447,27.4568,6125.0
2023-11-02 14:20:00,28.22,28.23,28.2,28.22,15804.0,27.447,27.4568,27.4276,27.447,15804.0
2023-11-02 14:25:00,28.23,28.27,28.22,28.27,22347.0,27.4568,27.4957,27.447,27.4957,22347.0
2023-11-02 14:30:00,28.27,28.28,28.25,28.25,51005.0,27.4957,27.5054,27.4762,27.4762,51005.0
2023-11-02 14:35:00,28.25,28.27,28.24,28.24,23865.0,27.4762,27.4957,27.4665,27.4665,23865.0
2023-11-02 14:40:00,28.24,28.25,28.22,28.25,35713.0,27.4665,27.4762,27.447,27.4762,35713.0
2023-11-02 14:45:00,28.25,28.26,28.22,28.22,24848.0,27.4762,27.486,27.447,27.447,24848.0
2023-11-02 14:50:00,28.23,28.23,28.18,28.18,33748.0,27.4568,27.4568,27.4081,27.4081,33748.0
2023-11-02 14:55:00,28.19,28.2,28.18,28.19,20010.0,27.4179,27.4276,27.4081,27.4179,20010.0
2023-11-02 15:00:00,28.19,28.2,28.17,28.18,28059.0,27.4179,27.4276,27.3984,27.4081,28059.0
2023-11-02 15:05:00,28.18,28.2,28.18,28.18,37589.0,27.4081,27.4276,27.4081,27.4081,37589.0
2023-11-02 15:10:00,28.18,28.18,28.16,28.16,19535.0,27.4081,27.4081,27.3887,27.3887,19535.0
2023-11-02 15:15:00,28.16,28.18,28.16,28.18,14947.0,27.3887,27.4081,27.3887,27.4081,14947.0
2023-11-02 15:20:00,28.18,28.23,28.18,28.21,34942.0,27.4081,27.4568,27.4081,27.4373,34942.0
2023-11-02 15:25:00,28.2,28.21,28.2,28.21,22046.0,27.4276,27.4373,27.4276,27.4373,22046.0
2023-11-02 15:30:00,28.21,28.21,28.2,28.2,33743.0,27.4373,27.4373,27.4276,27.4276,33743.0
2023-11-02 15:35:00,28.2,28.23,28.2,28.21,29360.0,27.4276,27.4568,27.4276,27.4373,29360.0
2023-11-02 15:40:00,28.21,28.23,28.21,28.22,41308.0,27.4373,27.4568,27.4373,27.447,41308.0
2023-11-02 15:45:00,28.23,28.25,28.22,28.22,71720.0,27.4568,27.4762,27.447,27.447,71720.0
2023-11-02 15:50:00,28.22,28.25,28.21,28.23,106505.0,27.447,27.4762,27.4373,27.4568,106505.0
2023-11-02 15:55:00,28.23,28.28,28.21,28.27,165291.0,27.4568,27.5054,27.4373,27.4957,165291.0
2023-11-03 09:30:00,28.54,28.86,28.51,28.8,400705.0,27.7583,28.0695,27.7291,28.0112,400705.0
2023-11-03 09:35:00,28.79,29.1,28.78,29.1,360837.0,28.0014,28.3029,27.9917,28.3029,360837.0
2023-11-03 09:40:00,29.09,29.22,29.07,29.21,153323.0,28.2932,28.4197,28.2738,28.4099,153323.0
2023-11-03 09:45:00,29.21,29.28,29.15,29.16,324963.0,28.4099,28.478,28.3516,28.3613,324963.0
2023-11-03 09:50:00,29.15,29.23,29.12,29.13,157913.0,28.3516,28.4294,28.3224,28.3321,157913.0
2023-11-03 09:55:00,29.14,29.18,29.1,29.11,78090.0,28.3418,28.3808,28.3029,28.3127,78090.0
2023-11-03 10:00:00,29.12,29.25,29.06,29.15,264044.0,28.3224,28.4488,28.264,28.3516,264044.0
2023-11-03 10:05:00,29.16,29.16,29.07,29.1,91422.0,28.3613,28.3613,28.2738,28.3029,91422.0
2023-11-03 10:10:00,29.1,29.13,29.01,29.01,66958.0,28.3029,28.3321,28.2154,28.2154,66958.0
2023-11-03 10:15:00,29.01,29.12,28.95,29.12,84613.0,28.2154,28.3224,28.1571,28.3224,84613.0
2023-11-03 10:20:00,29.12,29.21,29.11,29.18,134420.0,28.3224,28.4099,28.3127,28.3808,134420.0
2023-11-03 10:25:00,29.18,29.2,29.0,29.02,124106.0,28.3808,28.4002,28.2057,28.2251,124106.0
2023-11-03 10:30:00,29.01,29.1,28.99,29.04,96530.0,28.2154,28.3029,28.196,28.2446,96530.0
2023-11-03 10:35:00,29.04,29.07,29.01,29.07,57578.0,28.2446,28.2738,28.2154,28.2738,57578.0
2023-11-03 10:40:00,29.07,29.08,29.0,29.04,70429.0,28.2738,28.2835,28.2057,28.2446,70429.0
2023-11-03 10:45:00,29.05,29.11,29.03,29.09,51500.0,28.2543,28.3127,28.2349,28.2932,51500.0
2023-11-03 10:50:00,29.1,29.14,29.08,29.09,150854.0,28.3029,28.3418,28.2835,28.2932,150854.0
2023-11-03 10:55:00,29.09,29.16,29.08,29.12,54783.0,28.2932,28.3613,28.2835,28.3224,54783.0
2023-11-03 11:00:00,29.11,29.16,29.11,29.15,62053.0,28.3127,28.3613,28.3127,28.3516,62053.0
2023-11-03 11:05:00,29.16,29.17,29.12,29.12,70298.0,28.3613,28.371,28.3224,28.3224,70298.0
2023-11-03 11:10:00,29.11,29.17,29.09,29.15,67743.0,28.3127,28.371,28.2932,28.3516,67743.0
2023-11-03 11:15:00,29.15,29.15,29.11,29.11,93028.0,28.3516,28.3516,28.3127,28.3127,93028.0
2023-11-03 11:20:00,29.12,29.17,29.12,29.16,66617.0,28.3224,28.371,28.3224,28.3613,66617.0
2023-11-03 11:25:00,29.17,29.18,29.13,29.17,53083.0,28.371,28.3808,28.3321,28.371,53083.0
2023-11-03 11:30:00,29.17,29.22,29.17,29.22,74558.0,28.371,28.4197,28.371,28.4197,74558.0
2023-11-03 11:35:00,29.22,29.24,29.2,29.21,21801.0,28.4197,28.4391,28.4002,28.4099,21801.0
2023-11-03 11:40:00,29.21,29.21,29.18,29.2,61886.0,28.4099,28.4099,28.3808,28.4002,61886.0
2023-11-03 11:45:00,29.2,29.2,29.17,29.19,35726.0,28.4002,28.4002,28.371,28.3905,35726.0
2023-11-03 11:50:00,29.2,29.24,29.2,29.23,46327.0,28.4002,28.4391,28.4002,28.4294,46327.0
2023-11-03 11:55:00,29.23,29.27,29.23,29.25,52446.0,28.4294,28.4683,28.4294,28.4488,52446.0
2023-11-03 12:00:00,29.25,29.29,29.25,29.29,50902.0,28.4488,28.4877,28.4488,28.4877,50902.0
2023-11-03 12:05:00,29.29,29.3,29.24,29.27,77455.0,28.4877,28.4975,28.4391,28.4683,77455.0
2023-11-03 12:10:00,29.27,29.32,29.26,29.3,129337.0,28.4683,28.5169,28.4586,28.4975,129337.0
2023-11-03 12:15:00,29.3,29.36,29.3,29.35,50449.0,28.4975,28.5558,28.4975,28.5461,50449.0
2023-11-03 12:20:00,29.36,29.41,29.36,29.41,64032.0,28.5558,28.6045,28.5558,28.6045,64032.0
2023-11-03 12:25:00,29.41,29.41,29.36,29.36,85047.0,28.6045,28.6045,28.5558,28.5558,85047.0
2023-11-03 12:30:00,29.36,29.42,29.36,29.42,78682.0,28.5558,28.6142,28.5558,28.6142,78682.0
2023-11-03 12:35:00,29.42,29.45,29.41,29.45,91116.0,28.6142,28.6434,28.6045,28.6434,91116.0
2023-11-03 12:40:00,29.45,29.49,29.45,29.48,62083.0,28.6434,28.6823,28.6434,28.6725,62083.0
2023-11-03 12:45:00,29.48,29.5,29.45,29.45,127735.0,28.6725,28.692,28.6434,28.6434,127735.0
2023-11-03 12:50:00,29.44,29.46,29.44,29.46,77607.0,28.6336,28.6531,28.6336,28.6531,77607.0
2023-11-03 12:55:00,29.46,29.46,29.43,29.45,148917.0,28.6531,28.6531,28.6239,28.6434,148917.0
2023-11-03 13:00:00,29.45,29.51,29.44,29.51,67191.0,28.6434,28.7017,28.6336,28.7017,67191.0
2023-11-03 13:05:00,29.5,29.53,29.5,29.52,119798.0,28.692,28.7212,28.692,28.7114,119798.0
2023-11-03 13:10:00,29.52,29.54,29.48,29.52,98125.0,28.7114,28.7309,28.6725,28.7114,98125.0
2023-11-03 13:15:00,29.53,29.55,29.53,29.53,71157.0,28.7212,28.7406,28.7212,28.7212,71157.0
2023-11-03 13:20:00,29.52,29.54,29.51,29.51,64564.0,28.7114,28.7309,28.7017,28.7017,64564.0
2023-11-03 13:25:00,29.5,29.51,29.48,29.49,61778.0,28.692,28.7017,28.6725,28.6823,61778.0
2023-11-03 13:30:00,29.5,29.57,29.5,29.57,61516.0,28.692,28.7601,28.692,28.7601,61516.0
2023-11-03 13:35:00,29.56,29.6,29.56,29.59,69070.0,28.7503,28.7893,28.7503,28.7795,69070.0
2023-11-03 13:40:00,29.58,29.59,29.54,29.54,77820.0,28.7698,28.7795,28.7309,28.7309,77820.0
2023-11-03 13:45:00,29.55,29.57,29.53,29.57,48755.0,28.7406,28.7601,28.7212,28.7601,48755.0
2023-11-03 13:50:00,29.57,29.62,29.57,29.61,109156.0,28.7601,28.8087,28.7601,28.799,109156.0
2023-11-03 13:55:00,29.61,29.66,29.61,29.65,105164.0,28.799,28.8476,28.799,28.8379,105164.0
2023-11-03 14:00:00,29.66,29.66,29.63,29.64,51158.0,28.8476,28.8476,28.8184,28.8282,51158.0
2023-11-03 14:05:00,29.64,29.66,29.63,29.65,75816.0,28.8282,28.8476,28.8184,28.8379,75816.0
2023-11-03 14:10:00,29.66,29.69,29.66,29.68,72464.0,28.8476,28.8768,28.8476,28.8671,72464.0
2023-11-03 14:15:00,29.68,29.68,29.66,29.68,47779.0,28.8671,28.8671,28.8476,28.8671,47779.0
2023-11-03 14:20:00,29.68,29.71,29.68,29.69,66921.0,28.8671,28.8962,28.8671,28.8768,66921.0
2023-11-03 14:25:00,29.68,29.76,29.68,29.76,124815.0,28.8671,28.9449,28.8671,28.9449,124815.0
2023-11-03 14:30:00,29.77,29.78,29.74,29.78,124404.0,28.9546,28.9643,28.9254,28.9643,124404.0
2023-11-03 14:35:00,29.77,29.8,29.77,29.78,60536.0,28.9546,28.9838,28.9546,28.9643,60536.0
2023-11-03 14:40:00,29.77,29.79,29.73,29.74,112579.0,28.9546,28.974,28.9157,28.9254,112579.0
2023-11-03 14:45:00,29.73,29.77,29.73,29.77,43461.0,28.9157,28.9546,28.9157,28.9546,43461.0
2023-11-03 14:50:00,29.77,29.77,29.75,29.77,36576.0,28.9546,28.9546,28.9351,28.9546,36576.0
2023-11-03 14:55:00,29.76,29.78,29.76,29.78,41962.0,28.9449,28.9643,28.9449,28.9643,41962.0
2023-11-03 15:00:00,29.77,29.79,29.77,29.78,95639.0,28.9546,28.974,28.9546,28.9643,95639.0
2023-11-03 15:05:00,29.77,29.79,29.75,29.76,56935.0,28.9546,28.974,28.9351,28.9449,56935.0
2023-11-03 15:10:00,29.76,29.79,29.75,29.77,107163.0,28.9449,28.974,28.9351,28.9546,107163.0
2023-11-03 15:15:00,29.77,29.79,29.74,29.77,142050.0,28.9546,28.974,28.9254,28.9546,142050.0
2023-11-03 15:20:00,29.77,29.77,29.71,29.73,75613.0,28.9546,28.9546,28.8962,28.9157,75613.0
2023-11-03 15:25:00,29.73,29.75,29.73,29.75,56655.0,28.9157,28.9351,28.9157,28.9351,56655.0
2023-11-03 15:30:00,29.75,29.75,29.7,29.72,104726.0,28.9351,28.9351,28.8865,28.906,104726.0
2023-11-03 15:35:00,29.71,29.71,29.63,29.64,179198.0,28.8962,28.8962,28.8184,28.8282,179198.0
2023-11-03 15:40:00,29.64,29.64,29.59,29.63,122311.0,28.8282,28.8282,28.7795,28.8184,122311.0
2023-11-03 15:45:00,29.62,29.63,29.57,29.59,108204.0,28.8087,28.8184,28.7601,28.7795,108204.0
2023-11-03 15:50:00,29.58,29.58,29.51,29.52,159709.0,28.7698,28.7698,28.7017,28.7114,159709.0
2023-11-03 15:55:00,29.51,29.52,29.47,29.48,279875.0,28.7017,28.7114,28.6628,28.6725,279875.0
2023-11-06 09:30:00,29.39,29.4,29.25,29.25,268564.0,28.585,28.5947,28.4488,28.4488,268564.0
2023-11-06 09:35:00,29.25,29.39,29.24,29.39,205731.0,28.4488,28.585,28.4391,28.585,205731.0
2023-11-06 09:40:00,29.38,29.45,29.35,29.36,113854.0,28.5753,28.6434,28.5461,28.5558,113854.0
2023-11-06 09:45:00,29.36,29.38,29.27,29.34,106452.0,28.5558,28.5753,28.4683,28.5364,106452.0
2023-11-06 09:50:00,29.34,29.35,29.27,29.29,83199.0,28.5364,28.5461,28.4683,28.4877,83199.0
2023-11-06 09:55:00,29.29,29.36,29.28,29.34,96103.0,28.4877,28.5558,28.478,28.5364,96103.0
2023-11-06 10:00:00,29.34,29.45,29.34,29.37,97647.0,28.5364,28.6434,28.5364,28.5656,97647.0
2023-11-06 10:05:00,29.37,29.37,29.32,29.32,66989.0,28.5656,28.5656,28.5169,28.5169,66989.0
2023-11-06 10:10:00,29.31,29.32,29.19,29.22,134244.0,28.5072,28.5169,28.3905,28.4197,134244.0
2023-11-06 10:15:00,29.22,29.26,29.22,29.26,40481.0,28.4197,28.4586,28.4197,28.4586,40481.0
2023-11-06 10:20:00,29.27,29.28,29.22,29.25,87318.0,28.4683,28.478,28.4197,28.4488,87318.0
2023-11-06 10:25:00,29.25,29.27,29.25,29.26,52813.0,28.4488,28.4683,28.4488,28.4586,52813.0
2023-11-06 10:30:00,29.27,29.32,29.27,29.32,62684.0,28.4683,28.5169,28.4683,28.5169,62684.0
2023-11-06 10:35:00,29.32,29.34,29.28,29.34,51327.0,28.5169,28.5364,28.478,28.5364,51327.0
2023-11-06 10:40:00,29.34,29.36,29.33,29.36,62333.0,28.5364,28.5558,28.5266,28.5558,62333.0
2023-11-06 10:45:00,29.36,29.41,29.35,29.38,88715.0,28.5558,28.6045,28.5461,28.5753,88715.0
2023-11-06 10:50:00,29.39,29.43,29.38,29.42,53107.0,28.585,28.6239,28.5753,28.6142,53107.0
2023-11-06 10:55:00,29.42,29.43,29.34,29.34,74905.0,28.6142,28.6239,28.5364,28.5364,74905.0
2023-11-06 11:00:00,29.34,29.39,29.33,29.37,62243.0,28.5364,28.585,28.5266,28.5656,62243.0
2023-11-06 11:05:00,29.37,29.41,29.37,29.38,72333.0,28.5656,28.6045,28.5656,28.5753,72333.0
2023-11-06 11:10:00,29.37,29.37,29.29,29.31,78601.0,28.5656,28.5656,28.4877,28.5072,78601.0
2023-11-06 11:15:00,29.32,29.33,29.3,29.31,38700.0,28.5169,28.5266,28.4975,28.5072,38700.0
2023-11-06 11:20:00,29.32,29.32,29.27,29.28,73013.0,28.5169,28.5169,28.4683,28.478,73013.0
2023-11-06 11:25:00,29.29,29.34,29.29,29.32,51810.0,28.4877,28.5364,28.4877,28.5169,51810.0
2023-11-06 11:30:00,29.32,29.35,29.31,29.35,78196.0,28.5169,28.5461,28.5072,28.5461,78196.0
2023-11-06 11:35:00,29.34,29.4,29.34,29.4,61405.0,28.5364,28.5947,28.5364,28.5947,61405.0
2023-11-06 11:40:00,29.4,29.42,29.38,29.38,49673.0,28.5947,28.6142,28.5753,28.5753,49673.0
2023-11-06 11:45:00,29.39,29.4,29.38,29.39,41361.0,28.585,28.5947,28.5753,28.585,41361.0
2023-11-06 11:50:00,29.4,29.45,29.4,29.45,23209.0,28.5947,28.6434,28.5947,28.6434,23209.0
2023-11-06 11:55:00,29.45,29.5,29.44,29.5,30587.0,28.6434,28.692,28.6336,28.692,30587.0
2023-11-06 12:00:00,29.5,29.52,29.49,29.49,38698.0,28.692,28.7114,28.6823,28.6823,38698.0
2023-11-06 12:05:00,29.48,29.55,29.48,29.51,49533.0,28.6725,28.7406,28.6725,28.7017,49533.0
2023-11-06 12:10:00,29.5,29.51,29.49,29.49,62507.0,28.692,28.7017,28.6823,28.6823,62507.0
2023-11-06 12:15:00,29.49,29.51,29.48,29.49,60998.0,28.6823,28.7017,28.6725,28.6823,60998.0
2023-11-06 12:20:00,29.5,29.53,29.45,29.47,92257.0,28.692,28.7212,28.6434,28.6628,92257.0
2023-11-06 12:25:00,29.47,29.49,29.47,29.48,37501.0,28.6628,28.6823,28.6628,28.6725,37501.0
2023-11-06 12:30:00,29.48,29.49,29.47,29.48,54922.0,28.6725,28.6823,28.6628,28.6725,54922.0
2023-11-06 12:35:00,29.49,29.49,29.47,29.49,18967.0,28.6823,28.6823,28.6628,28.6823,18967.0
2023-11-06 12:40:00,29.5,29.51,29.45,29.47,100108.0,28.692,28.7017,28.6434,28.6628,100108.0
2023-11-06 12:45:00,29.47,29.48,29.45,29.48,57986.0,28.6628,28.6725,28.6434,28.6725,57986.0
2023-11-06 12:50:00,29.48,29.48,29.46,29.47,15429.0,28.6725,28.6725,28.6531,28.6628,15429.0
2023-11-06 12:55:00,29.46,29.46,29.44,29.46,48335.0,28.6531,28.6531,28.6336,28.6531,48335.0
2023-11-06 13:00:00,29.45,29.46,29.41,29.43,50290.0,28.6434,28.6531,28.6045,28.6239,50290.0
2023-11-06 13:05:00,29.43,29.43,29.41,29.41,18642.0,28.6239,28.6239,28.6045,28.6045,18642.0
2023-11-06 13:10:00,29.41,29.41,29.4,29.41,35837.0,28.6045,28.6045,28.5947,28.6045,35837.0
2023-11-06 13:15:00,29.41,29.42,29.4,29.42,35374.0,28.6045,28.6142,28.5947,28.6142,35374.0
2023-11-06 13:20:00,29.42,29.44,29.41,29.44,51931.0,28.6142,28.6336,28.6045,28.6336,51931.0
2023-11-06 13:25:00,29.45,29.45,29.43,29.43,13315.0,28.6434,28.6434,28.6239,28.6239,13315.0
2023-11-06 13:30:00,29.43,29.44,29.42,29.43,44192.0,28.6239,28.6336,28.6142,28.6239,44192.0
2023-11-06 13:35:00,29.42,29.42,29.38,29.39,46221.0,28.6142,28.6142,28.5753,28.585,46221.0
2023-11-06 13:40:00,29.39,29.39,29.37,29.37,20286.0,28.585,28.585,28.5656,28.5656,20286.0
2023-11-06 13:45:00,29.37,29.37,29.33,29.33,45361.0,28.5656,28.5656,28.5266,28.5266,45361.0
2023-11-06 13:50:00,29.32,29.32,29.29,29.29,33023.0,28.5169,28.5169,28.4877,28.4877,33023.0
2023-11-06 13:55:00,29.3,29.33,29.3,29.33,26875.0,28.4975,28.5266,28.4975,28.5266,26875.0
2023-11-06 14:00:00,29.34,29.34,29.3,29.32,51669.0,28.5364,28.5364,28.4975,28.5169,51669.0
2023-11-06 14:05:00,29.31,29.31,29.28,29.28,45738.0,28.5072,28.5072,28.478,28.478,45738.0
2023-11-06 14:10:00,29.28,29.28,29.25,29.25,34173.0,28.478,28.478,28.4488,28.4488,34173.0
2023-11-06 14:15:00,29.26,29.29,29.26,29.29,50737.0,28.4586,28.4877,28.4586,28.4877,50737.0
2023-11-06 14:20:00,29.29,29.3,29.27,29.29,39467.0,28.4877,28.4975,28.4683,28.4877,39467.0
2023-11-06 14:25:00,29.3,29.3,29.29,29.3,45114.0,28.4975,28.4975,28.4877,28.4975,45114.0
2023-11-06 14:30:00,29.3,29.3,29.3,29.3,11438.0,28.4975,28.4975,28.4975,28.4975,11438.0
2023-11-06 14:35:00,29.3,29.31,29.3,29.3,47320.0,28.4975,28.5072,28.4975,28.4975,47320.0
2023-11-06 14:40:00,29.3,29.32,29.29,29.32,55763.0,28.4975,28.5169,28.4877,28.5169,55763.0
2023-11-06 14:45:00,29.33,29.33,29.32,29.33,30482.0,28.5266,28.5266,28.5169,28.5266,30482.0
2023-11-06 14:50:00,29.34,29.34,29.32,29.33,55990.0,28.5364,28.5364,28.5169,28.5266,55990.0
2023-11-06 14:55:00,29.32,29.32,29.3,29.3,30226.0,28.5169,28.5169,28.4975,28.4975,30226.0
2023-11-06 15:00:00,29.29,29.3,29.29,29.3,48231.0,28.4877,28.4975,28.4877,28.4975,48231.0
2023-11-06 15:05:00,29.3,29.32,29.3,29.3,37623.0,28.4975,28.5169,28.4975,28.4975,37623.0
2023-11-06 15:10:00,29.3,29.33,29.3,29.3,66221.0,28.4975,28.5266,28.4975,28.4975,66221.0
2023-11-06 15:15:00,29.3,29.32,29.3,29.32,19133.0,28.4975,28.5169,28.4975,28.5169,19133.0
2023-11-06 15:20:00,29.32,29.32,29.27,29.27,96319.0,28.5169,28.5169,28.4683,28.4683,96319.0
2023-11-06 15:25:00,29.26,29.26,29.23,29.25,91892.0,28.4586,28.4586,28.4294,28.4488,91892.0
2023-11-06 15:30:00,29.25,29.25,29.23,29.23,44027.0,28.4488,28.4488,28.4294,28.4294,44027.0
2023-11-06 15:35:00,29.23,29.23,29.2,29.2,52559.0,28.4294,28.4294,28.4002,28.4002,52559.0
2023-11-06 15:40:00,29.2,29.2,29.18,29.18,54236.0,28.4002,28.4002,28.3808,28.3808,54236.0
2023-11-06 15:45:00,29.18,29.18,29.14,29.14,120366.0,28.3808,28.3808,28.3418,28.3418,120366.0
2023-11-06 15:50:00,29.14,29.17,29.14,29.16,184925.0,28.3418,28.371,28.3418,28.3613,184925.0
2023-11-06 15:55:00,29.16,29.17,29.11,29.15,438397.0,28.3613,28.371,28.3127,28.3516,438397.0
2023-11-07 09:30:00,28.75,28.83,28.47,28.47,509155.0,27.9625,28.0403,27.6902,27.6902,509155.0
2023-11-07 09:35:00,28.46,28.49,28.32,28.36,457533.0,27.6805,27.7097,27.5443,27.5832,457533.0
2023-11-07 09:40:00,28.36,28.38,28.26,28.31,271418.0,27.5832,27.6027,27.486,27.5346,271418.0
2023-11-07 09:45:00,28.31,28.34,28.15,28.15,273718.0,27.5346,27.5638,27.379,27.379,273718.0
2023-11-07 09:50:00,28.15,28.2,28.11,28.2,162426.0,27.379,27.4276,27.3401,27.4276,162426.0
2023-11-07 09:55:00,28.19,28.34,28.18,28.26,207848.0,27.4179,27.5638,27.4081,27.486,207848.0
2023-11-07 10:00:00,28.27,28.34,28.25,28.32,134940.0,27.4957,27.5638,27.4762,27.5443,134940.0
2023-11-07 10:05:00,28.32,28.41,28.27,28.41,104933.0,27.5443,27.6318,27.4957,27.6318,104933.0
2023-11-07 10:10:00,28.41,28.55,28.41,28.49,161676.0,27.6318,27.768,27.6318,27.7097,161676.0
2023-11-07 10:15:00,28.49,28.49,28.33,28.33,145898.0,27.7097,27.7097,27.554,27.554,145898.0
2023-11-07 10:20:00,28.32,28.36,28.29,28.34,110030.0,27.5443,27.5832,27.5151,27.5638,110030.0
2023-11-07 10:25:00,28.34,28.45,28.34,28.41,86405.0,27.5638,27.6707,27.5638,27.6318,86405.0
2023-11-07 10:30:00,28.4,28.46,28.39,28.42,90824.0,27.6221,27.6805,27.6124,27.6416,90824.0
2023-11-07 10:35:00,28.42,28.44,28.38,28.4,71281.0,27.6416,27.661,27.6027,27.6221,71281.0
2023-11-07 10:40:00,28.39,28.39,28.32,28.32,94154.0,27.6124,27.6124,27.5443,27.5443,94154.0
2023-11-07 10:45:00,28.32,28.41,28.3,28.41,87502.0,27.5443,27.6318,27.5249,27.6318,87502.0
2023-11-07 10:50:00,28.4,28.41,28.36,28.39,106975.0,27.6221,27.6318,27.5832,27.6124,106975.0
2023-11-07 10:55:00,28.39,28.46,28.36,28.45,65717.0,27.6124,27.6805,27.5832,27.6707,65717.0
2023-11-07 11:00:00,28.45,28.51,28.45,28.46,79051.0,27.6707,27.7291,27.6707,27.6805,79051.0
2023-11-07 11:05:00,28.46,28.54,28.46,28.54,76265.0,27.6805,27.7583,27.6805,27.7583,76265.0
2023-11-07 11:10:00,28.54,28.62,28.54,28.58,83761.0,27.7583,27.8361,27.7583,27.7972,83761.0
2023-11-07 11:15:00,28.57,28.61,28.55,28.55,83391.0,27.7875,27.8264,27.768,27.768,83391.0
2023-11-07 11:20:00,28.56,28.56,28.51,28.51,83074.0,27.7777,27.7777,27.7291,27.7291,83074.0
2023-11-07 11:25:00,28.5,28.5,28.36,28.41,152596.0,27.7194,27.7194,27.5832,27.6318,152596.0
2023-11-07 11:30:00,28.4,28.52,28.39,28.52,90388.0,27.6221,27.7388,27.6124,27.7388,90388.0
2023-11-07 11:35:00,28.52,28.55,28.52,28.52,123496.0,27.7388,27.768,27.7388,27.7388,123496.0
2023-11-07 11:40:00,28.53,28.53,28.47,28.48,95150.0,27.7486,27.7486,27.6902,27.6999,95150.0
2023-11-07 11:45:00,28.49,28.49,28.42,28.42,35958.0,27.7097,27.7097,27.6416,27.6416,35958.0
2023-11-07 11:50:00,28.41,28.43,28.39,28.41,42700.0,27.6318,27.6513,27.6124,27.6318,42700.0
2023-11-07 11:55:00,28.41,28.47,28.39,28.45,59906.0,27.6318,27.6902,27.6124,27.6707,59906.0
2023-11-07 12:00:00,28.45,28.45,28.36,28.36,51307.0,27.6707,27.6707,27.5832,27.5832,51307.0
2023-11-07 12:05:00,28.36,28.36,28.34,28.36,34539.0,27.5832,27.5832,27.5638,27.5832,34539.0
2023-11-07 12:10:00,28.36,28.37,28.32,28.34,43157.0,27.5832,27.5929,27.5443,27.5638,43157.0
2023-11-07 12:15:00,28.34,28.34,28.31,28.33,55495.0,27.5638,27.5638,27.5346,27.554,55495.0
2023-11-07 12:20:00,28.34,28.35,28.33,28.33,37676.0,27.5638,27.5735,27.554,27.554,37676.0
2023-11-07 12:25:00,28.34,28.37,28.3,28.31,46250.0,27.5638,27.5929,27.5249,27.5346,46250.0
2023-11-07 12:30:00,28.3,28.3,28.26,28.29,71064.0,27.5249,27.5249,27.486,27.5151,71064.0
2023-11-07 12:35:00,28.29,28.32,28.29,28.31,43502.0,27.5151,27.5443,27.5151,27.5346,43502.0
2023-11-07 12:40:00,28.3,28.34,28.3,28.34,52715.0,27.5249,27.5638,27.5249,27.5638,52715.0
2023-11-07 12:45:00,28.34,28.37,28.34,28.34,33048.0,27.5638,27.5929,27.5638,27.5638,33048.0
2023-11-07 12:50:00,28.34,28.37,28.34,28.36,25896.0,27.5638,27.5929,27.5638,27.5832,25896.0
2023-11-07 12:55:00,28.36,28.39,28.34,28.36,54176.0,27.5832,27.6124,27.5638,27.5832,54176.0
2023-11-07 13:00:00,28.36,28.39,28.36,28.38,41286.0,27.5832,27.6124,27.5832,27.6027,41286.0
2023-11-07 13:05:00,28.37,28.39,28.36,28.39,60212.0,27.5929,27.6124,27.5832,27.6124,60212.0
2023-11-07 13:10:00,28.39,28.43,28.39,28.41,39879.0,27.6124,27.6513,27.6124,27.6318,39879.0
2023-11-07 13:15:00,28.41,28.46,28.41,28.45,34268.0,27.6318,27.6805,27.6318,27.6707,34268.0
2023-11-07 13:20:00,28.45,28.45,28.41,28.44,44333.0,27.6707,27.6707,27.6318,27.661,44333.0
2023-11-07 13:25:00,28.44,28.48,28.44,28.45,31404.0,27.661,27.6999,27.661,27.6707,31404.0
2023-11-07 13:30:00,28.46,28.49,28.45,28.46,44243.0,27.6805,27.7097,27.6707,27.6805,44243.0
2023-11-07 13:35:00,28.46,28.5,28.46,28.5,30799.0,27.6805,27.7194,27.6805,27.7194,30799.0
2023-11-07 13:40:00,28.5,28.5,28.5,28.5,14625.0,27.7194,27.7194,27.7194,27.7194,14625.0
2023-11-07 13:45:00,28.5,28.53,28.5,28.5,59217.0,27.7194,27.7486,27.7194,27.7194,59217.0
2023-11-07 13:50:00,28.5,28.56,28.5,28.55,29185.0,27.7194,27.7777,27.7194,27.768,29185.0
2023-11-07 13:55:00,28.56,28.57,28.53,28.55,60236.0,27.7777,27.7875,27.7486,27.768,60236.0
2023-11-07 14:00:00,28.55,28.59,28.55,28.57,42992.0,27.768,27.8069,27.768,27.7875,42992.0
2023-11-07 14:05:00,28.56,28.57,28.5,28.5,37201.0,27.7777,27.7875,27.7194,27.7194,37201.0
2023-11-07 14:10:00,28.5,28.54,28.5,28.54,21341.0,27.7194,27.7583,27.7194,27.7583,21341.0
2023-11-07 14:15:00,28.54,28.57,28.54,28.54,46598.0,27.7583,27.7875,27.7583,27.7583,46598.0
2023-11-07 14:20:00,28.53,28.55,28.52,28.55,32889.0,27.7486,27.768,27.7388,27.768,32889.0
2023-11-07 14:25:00,28.55,28.55,28.54,28.55,27990.0,27.768,27.768,27.7583,27.768,27990.0
2023-11-07 14:30:00,28.55,28.55,28.54,28.55,39137.0,27.768,27.768,27.7583,27.768,39137.0
2023-11-07 14:35:00,28.55,28.55,28.52,28.52,32852.0,27.768,27.768,27.7388,27.7388,32852.0
2023-11-07 14:40:00,28.52,28.55,28.52,28.53,46775.0,27.7388,27.768,27.7388,27.7486,46775.0
2023-11-07 14:45:00,28.53,28.55,28.52,28.54,23561.0,27.7486,27.768,27.7388,27.7583,23561.0
2023-11-07 14:50:00,28.54,28.57,28.54,28.57,40710.0,27.7583,27.7875,27.7583,27.7875,40710.0
2023-11-07 14:55:00,28.57,28.59,28.57,28.59,47381.0,27.7875,27.8069,27.7875,27.8069,47381.0
2023-11-07 15:00:00,28.59,28.59,28.55,28.55,85662.0,27.8069,27.8069,27.768,27.768,85662.0
2023-11-07 15:05:00,28.55,28.59,28.54,28.55,66260.0,27.768,27.8069,27.7583,27.768,66260.0
2023-11-07 15:10:00,28.55,28.57,28.55,28.57,62688.0,27.768,27.7875,27.768,27.7875,62688.0
2023-11-07 15:15:00,28.57,28.59,28.57,28.59,74384.0,27.7875,27.8069,27.7875,27.8069,74384.0
2023-11-07 15:20:00,28.59,28.59,28.57,28.59,84102.0,27.8069,27.8069,27.7875,27.8069,84102.0
2023-11-07 15:25:00,28.59,28.61,28.57,28.57,84305.0,27.8069,27.8264,27.7875,27.7875,84305.0
2023-11-07 15:30:00,28.58,28.61,28.57,28.61,137126.0,27.7972,27.8264,27.7875,27.8264,137126.0
2023-11-07 15:35:00,28.61,28.63,28.61,28.63,159235.0,27.8264,27.8458,27.8264,27.8458,159235.0
2023-11-07 15:40:00,28.63,28.64,28.63,28.64,38123.0,27.8458,27.8555,27.8458,27.8555,38123.0
2023-11-07 15:45:00,28.64,28.64,28.63,28.63,119260.0,27.8555,27.8555,27.8458,27.8458,119260.0
2023-11-07 15:50:00,28.63,28.64,28.54,28.54,297437.0,27.8458,27.8555,27.7583,27.7583,297437.0
2023-11-07 15:55:00,28.55,28.59,28.53,28.57,611479.0,27.768,27.8069,27.7486,27.7875,611479.0
2023-11-08 09:30:00,28.34,28.35,28.18,28.28,232639.0,27.5638,27.5735,27.4081,27.5054,232639.0
2023-11-08 09:35:00,28.3,28.42,28.27,28.33,145525.0,27.5249,27.6416,27.4957,27.554,145525.0
2023-11-08 09:40:00,28.34,28.4,28.32,28.39,87680.0,27.5638,27.6221,27.5443,27.6124,87680.0
2023-11-08 09:45:00,28.37,28.41,28.34,28.4,102095.0,27.5929,27.6318,27.5638,27.6221,102095.0
2023-11-08 09:50:00,28.39,28.43,28.32,28.41,105838.0,27.6124,27.6513,27.5443,27.6318,105838.0
2023-11-08 09:55:00,28.41,28.43,28.32,28.34,128438.0,27.6318,27.6513,27.5443,27.5638,128438.0
2023-11-08 10:00:00,28.33,28.35,28.24,28.24,127023.0,27.554,27.5735,27.4665,27.4665,127023.0
2023-11-08 10:05:00,28.23,28.25,28.21,28.25,128944.0,27.4568,27.4762,27.4373,27.4762,128944.0
2023-11-08 10:10:00,28.26,28.27,28.23,28.25,51205.0,27.486,27.4957,27.4568,27.4762,51205.0
2023-11-08 10:15:00,28.24,28.3,28.23,28.29,101580.0,27.4665,27.5249,27.4568,27.5151,101580.0
2023-11-08 10:20:00,28.28,28.29,28.24,28.25,112955.0,27.5054,27.5151,27.4665,27.4762,112955.0
2023-11-08 10:25:00,28.25,28.26,28.22,28.24,76091.0,27.4762,27.486,27.447,27.4665,76091.0
2023-11-08 10:30:00,28.24,28.29,28.24,28.26,56165.0,27.4665,27.5151,27.4665,27.486,56165.0
2023-11-08 10:35:00,28.26,28.28,28.14,28.14,78668.0,27.486,27.5054,27.3692,27.3692,78668.0
2023-11-08 10:40:00,28.14,28.14,28.04,28.05,47536.0,27.3692,27.3692,27.272,27.2817,47536.0
2023-11-08 10:45:00,28.05,28.09,28.05,28.07,68164.0,27.2817,27.3206,27.2817,27.3012,68164.0
2023-11-08 10:50:00,28.07,28.15,28.04,28.14,80923.0,27.3012,27.379,27.272,27.3692,80923.0
2023-11-08 10:55:00,28.12,28.14,28.09,28.1,47932.0,27.3498,27.3692,27.3206,27.3303,47932.0
2023-11-08 11:00:00,28.1,28.1,28.03,28.04,68981.0,27.3303,27.3303,27.2623,27.272,68981.0
2023-11-08 11:05:00,28.04,28.05,27.99,27.99,22935.0,27.272,27.2817,27.2233,27.2233,22935.0
2023-11-08 11:10:00,28.0,28.07,28.0,28.04,72218.0,27.2331,27.3012,27.2331,27.272,72218.0
2023-11-08 11:15:00,28.03,28.1,28.03,28.09,44614.0,27.2623,27.3303,27.2623,27.3206,44614.0
2023-11-08 11:20:00,28.07,28.08,27.99,28.01,103656.0,27.3012,27.3109,27.2233,27.2428,103656.0
2023-11-08 11:25:00,28.01,28.01,27.96,28.0,37922.0,27.2428,27.2428,27.1942,27.2331,37922.0
2023-11-08 11:30:00,28.0,28.03,27.98,28.02,58635.0,27.2331,27.2623,27.2136,27.2525,58635.0
2023-11-08 11:35:00,28.02,28.05,27.98,27.99,38627.0,27.2525,27.2817,27.2136,27.2233,38627.0
2023-11-08 11:40:00,28.0,28.0,27.96,27.96,12932.0,27.2331,27.2331,27.1942,27.1942,12932.0
2023-11-08 11:45:00,27.97,27.97,27.93,27.93,53027.0,27.2039,27.2039,27.165,27.165,53027.0
2023-11-08 11:50:00,27.94,27.96,27.93,27.95,37982.0,27.1747,27.1942,27.165,27.1844,37982.0
2023-11-08 11:55:00,27.95,27.98,27.94,27.95,38846.0,27.1844,27.2136,27.1747,27.1844,38846.0
2023-11-08 12:00:00,27.95,27.95,27.91,27.91,25234.0,27.1844,27.1844,27.1455,27.1455,25234.0
2023-11-08 12:05:00,27.91,27.93,27.91,27.92,38134.0,27.1455,27.165,27.1455,27.1553,38134.0
2023-11-08 12:10:00,27.92,27.94,27.89,27.89,106120.0,27.1553,27.1747,27.1261,27.1261,106120.0
2023-11-08 12:15:00,27.89,27.91,27.85,27.85,33447.0,27.1261,27.1455,27.0872,27.0872,33447.0
2023-11-08 12:20:00,27.85,27.86,27.81,27.84,42432.0,27.0872,27.0969,27.0483,27.0775,42432.0
2023-11-08 12:25:00,27.84,27.86,27.8,27.82,35147.0,27.0775,27.0969,27.0386,27.058,35147.0
2023-11-08 12:30:00,27.82,27.82,27.77,27.79,28373.0,27.058,27.058,27.0094,27.0288,28373.0
2023-11-08 12:35:00,27.78,27.83,27.77,27.82,55786.0,27.0191,27.0677,27.0094,27.058,55786.0
2023-11-08 12:40:00,27.82,27.87,27.8,27.87,52819.0,27.058,27.1066,27.0386,27.1066,52819.0
2023-11-08 12:45:00,27.87,27.88,27.85,27.88,26893.0,27.1066,27.1164,27.0872,27.1164,26893.0
2023-11-08 12:50:00,27.87,27.87,27.84,27.84,12062.0,27.1066,27.1066,27.0775,27.0775,12062.0
2023-11-08 12:55:00,27.83,27.86,27.83,27.85,41110.0,27.0677,27.0969,27.0677,27.0872,41110.0
2023-11-08 13:00:00,27.84,27.86,27.8,27.85,32182.0,27.0775,27.0969,27.0386,27.0872,32182.0
2023-11-08 13:05:00,27.86,27.91,27.86,27.88,21594.0,27.0969,27.1455,27.0969,27.1164,21594.0
2023-11-08 13:10:00,27.87,27.87,27.85,27.85,48617.0,27.1066,27.1066,27.0872,27.0872,48617.0
2023-11-08 13:15:00,27.85,27.85,27.8,27.8,32061.0,27.0872,27.0872,27.0386,27.0386,32061.0
2023-11-08 13:20:00,27.79,27.8,27.78,27.8,15559.0,27.0288,27.0386,27.0191,27.0386,15559.0
2023-11-08 13:25:00,27.8,27.82,27.79,27.82,33386.0,27.0386,27.058,27.0288,27.058,33386.0
2023-11-08 13:30:00,27.82,27.82,27.75,27.75,14689.0,27.058,27.058,26.9899,26.9899,14689.0
2023-11-08 13:35:00,27.75,27.77,27.75,27.77,30741.0,26.9899,27.0094,26.9899,27.0094,30741.0
2023-11-08 13:40:00,27.78,27.78,27.75,27.75,39838.0,27.0191,27.0191,26.9899,26.9899,39838.0
2023-11-08 13:45:00,27.75,27.77,27.75,27.77,28467.0,26.9899,27.0094,26.9899,27.0094,28467.0
2023-11-08 13:50:00,27.77,27.77,27.75,27.75,53264.0,27.0094,27.0094,26.9899,26.9899,53264.0
2023-11-08 13:55:00,27.75,27.75,27.7,27.73,63359.0,26.9899,26.9899,26.9413,26.9705,63359.0
2023-11-08 14:00:00,27.73,27.73,27.71,27.72,16608.0,26.9705,26.9705,26.951,26.9607,16608.0
2023-11-08 14:05:00,27.72,27.73,27.71,27.73,21106.0,26.9607,26.9705,26.951,26.9705,21106.0
2023-11-08 14:10:00,27.73,27.75,27.73,27.73,23270.0,26.9705,26.9899,26.9705,26.9705,23270.0
2023-11-08 14:15:00,27.74,27.75,27.71,27.71,32968.0,26.9802,26.9899,26.951,26.951,32968.0
2023-11-08 14:20:00,27.7,27.7,27.68,27.68,21474.0,26.9413,26.9413,26.9218,26.9218,21474.0
2023-11-08 14:25:00,27.67,27.67,27.63,27.65,53071.0,26.9121,26.9121,26.8732,26.8927,53071.0
2023-11-08 14:30:00,27.64,27.66,27.64,27.64,90778.0,26.8829,26.9024,26.8829,26.8829,90778.0
2023-11-08 14:35:00,27.63,27.64,27.63,27.63,75081.0,26.8732,26.8829,26.8732,26.8732,75081.0
2023-11-08 14:40:00,27.64,27.64,27.61,27.64,38273.0,26.8829,26.8829,26.8538,26.8829,38273.0
2023-11-08 14:45:00,27.64,27.66,27.63,27.63,29115.0,26.8829,26.9024,26.8732,26.8732,29115.0
2023-11-08 14:50:00,27.63,27.63,27.55,27.55,45464.0,26.8732,26.8732,26.7954,26.7954,45464.0
2023-11-08 14:55:00,27.55,27.55,27.54,27.54,41392.0,26.7954,26.7954,26.7857,26.7857,41392.0
2023-11-08 15:00:00,27.55,27.61,27.55,27.6,68175.0,26.7954,26.8538,26.7954,26.844,68175.0
2023-11-08 15:05:00,27.6,27.66,27.59,27.66,67703.0,26.844,26.9024,26.8343,26.9024,67703.0
2023-11-08 15:10:00,27.66,27.68,27.64,27.68,53548.0,26.9024,26.9218,26.8829,26.9218,53548.0
2023-11-08 15:15:00,27.68,27.7,27.68,27.69,32407.0,26.9218,26.9413,26.9218,26.9316,32407.0
2023-11-08 15:20:00,27.68,27.71,27.68,27.71,81998.0,26.9218,26.951,26.9218,26.951,81998.0
2023-11-08 15:25:00,27.72,27.73,27.7,27.7,30481.0,26.9607,26.9705,26.9413,26.9413,30481.0
2023-11-08 15:30:00,27.7,27.73,27.7,27.73,59728.0,26.9413,26.9705,26.9413,26.9705,59728.0
2023-11-08 15:35:00,27.73,27.74,27.72,27.72,74750.0,26.9705,26.9802,26.9607,26.9607,74750.0
2023-11-08 15:40:00,27.73,27.75,27.72,27.73,87230.0,26.9705,26.9899,26.9607,26.9705,87230.0
2023-11-08 15:45:00,27.74,27.75,27.72,27.73,56938.0,26.9802,26.9899,26.9607,26.9705,56938.0
2023-11-08 15:50:00,27.73,27.75,27.72,27.73,136297.0,26.9705,26.9899,26.9607,26.9705,136297.0
2023-11-08 15:55:00,27.73,27.73,27.68,27.68,273791.0,26.9705,26.9705,26.9218,26.9218,273791.0
2023-11-09 09:30:00,27.8,27.8,27.42,27.62,292583.0,27.0386,27.0386,26.669,26.8635,292583.0
2023-11-09 09:35:00,27.62,27.71,27.55,27.69,84573.0,26.8635,26.951,26.7954,26.9316,84573.0
2023-11-09 09:40:00,27.69,27.88,27.69,27.86,94844.0,26.9316,27.1164,26.9316,27.0969,94844.0
2023-11-09 09:45:00,27.86,28.09,27.86,28.09,89686.0,27.0969,27.3206,27.0969,27.3206,89686.0
2023-11-09 09:50:00,28.09,28.14,28.05,28.05,74887.0,27.3206,27.3692,27.2817,27.2817,74887.0
2023-11-09 09:55:00,28.05,28.14,28.04,28.11,98908.0,27.2817,27.3692,27.272,27.3401,98908.0
2023-11-09 10:00:00,28.11,28.14,28.09,28.11,47063.0,27.3401,27.3692,27.3206,27.3401,47063.0
2023-11-09 10:05:00,28.1,28.15,28.04,28.1,24184.0,27.3303,27.379,27.272,27.3303,24184.0
2023-11-09 10:10:00,28.09,28.18,28.07,28.14,63534.0,27.3206,27.4081,27.3012,27.3692,63534.0
2023-11-09 10:15:00,28.15,28.18,28.09,28.09,47538.0,27.379,27.4081,27.3206,27.3206,47538.0
2023-11-09 10:20:00,28.1,28.12,28.05,28.05,29354.0,27.3303,27.3498,27.2817,27.2817,29354.0
2023-11-09 10:25:00,28.05,28.06,28.02,28.04,34513.0,27.2817,27.2914,27.2525,27.272,34513.0
2023-11-09 10:30:00,28.04,28.06,28.0,28.04,32347.0,27.272,27.2914,27.2331,27.272,32347.0
2023-11-09 10:35:00,28.03,28.16,28.03,28.16,50059.0,27.2623,27.3887,27.2623,27.3887,50059.0
2023-11-09 10:40:00,28.17,28.18,28.13,28.17,37132.0,27.3984,27.4081,27.3595,27.3984,37132.0
2023-11-09 10:45:00,28.17,28.25,28.14,28.15,72893.0,27.3984,27.4762,27.3692,27.379,72893.0
2023-11-09 10:50:00,28.16,28.16,28.09,28.09,28698.0,27.3887,27.3887,27.3206,27.3206,28698.0
2023-11-09 10:55:00,28.08,28.09,28.05,28.09,17830.0,27.3109,27.3206,27.2817,27.3206,17830.0
2023-11-09 11:00:00,28.1,28.1,28.03,28.03,26270.0,27.3303,27.3303,27.2623,27.2623,26270.0
2023-11-09 11:05:00,28.03,28.04,28.01,28.03,16973.0,27.2623,27.272,27.2428,27.2623,16973.0
2023-11-09 11:10:00,28.04,28.06,28.03,28.04,39967.0,27.272,27.2914,27.2623,27.272,39967.0
2023-11-09 11:15:00,28.05,28.11,28.05,28.09,31844.0,27.2817,27.3401,27.2817,27.3206,31844.0
2023-11-09 11:20:00,28.08,28.15,28.08,28.14,56141.0,27.3109,27.379,27.3109,27.3692,56141.0
2023-11-09 11:25:00,28.14,28.19,28.14,28.15,40437.0,27.3692,27.4179,27.3692,27.379,40437.0
2023-11-09 11:30:00,28.16,28.16,28.08,28.08,36189.0,27.3887,27.3887,27.3109,27.3109,36189.0
2023-11-09 11:35:00,28.09,28.11,28.08,28.11,38250.0,27.3206,27.3401,27.3109,27.3401,38250.0
2023-11-09 11:40:00,28.11,28.11,28.07,28.09,21044.0,27.3401,27.3401,27.3012,27.3206,21044.0
2023-11-09 11:45:00,28.09,28.12,28.08,28.08,15117.0,27.3206,27.3498,27.3109,27.3109,15117.0
2023-11-09 11:50:00,28.07,28.07,27.99,28.0,23351.0,27.3012,27.3012,27.2233,27.2331,23351.0
2023-11-09 11:55:00,28.0,28.01,27.91,27.95,36606.0,27.2331,27.2428,27.1455,27.1844,36606.0
2023-11-09 12:00:00,27.94,28.0,27.94,28.0,29112.0,27.1747,27.2331,27.1747,27.2331,29112.0
2023-11-09 12:05:00,28.01,28.07,28.01,28.06,88677.0,27.2428,27.3012,27.2428,27.2914,88677.0
2023-11-09 12:10:00,28.07,28.07,28.03,28.03,19595.0,27.3012,27.3012,27.2623,27.2623,19595.0
2023-11-09 12:15:00,28.03,28.03,28.0,28.01,11867.0,27.2623,27.2623,27.2331,27.2428,11867.0
2023-11-09 12:20:00,28.01,28.02,27.96,27.97,9195.0,27.2428,27.2525,27.1942,27.2039,9195.0
2023-11-09 12:25:00,27.96,27.98,27.95,27.95,8698.0,27.1942,27.2136,27.1844,27.1844,8698.0
2023-11-09 12:30:00,27.96,27.98,27.93,27.95,148476.0,27.1942,27.2136,27.165,27.1844,148476.0
2023-11-09 12:35:00,27.96,27.98,27.94,27.94,22054.0,27.1942,27.2136,27.1747,27.1747,22054.0
2023-11-09 12:40:00,27.93,27.93,27.9,27.9,15420.0,27.165,27.165,27.1358,27.1358,15420.0
2023-11-09 12:45:00,27.9,27.92,27.89,27.91,20586.0,27.1358,27.1553,27.1261,27.1455,20586.0
2023-11-09 12:50:00,27.91,27.95,27.91,27.93,13332.0,27.1455,27.1844,27.1455,27.165,13332.0
2023-11-09 12:55:00,27.94,27.95,27.93,27.94,22485.0,27.1747,27.1844,27.165,27.1747,22485.0
2023-11-09 13:00:00,27.95,27.95,27.76,27.86,79021.0,27.1844,27.1844,26.9996,27.0969,79021.0
2023-11-09 13:05:00,27.87,27.87,27.79,27.86,44748.0,27.1066,27.1066,27.0288,27.0969,44748.0
2023-11-09 13:10:00,27.85,27.94,27.84,27.94,24339.0,27.0872,27.1747,27.0775,27.1747,24339.0
2023-11-09 13:15:00,27.94,27.99,27.93,27.96,73787.0,27.1747,27.2233,27.165,27.1942,73787.0
2023-11-09 13:20:00,27.96,27.98,27.95,27.96,12869.0,27.1942,27.2136,27.1844,27.1942,12869.0
2023-11-09 13:25:00,27.97,28.03,27.95,28.0,32636.0,27.2039,27.2623,27.1844,27.2331,32636.0
2023-11-09 13:30:00,27.98,27.98,27.96,27.98,9931.0,27.2136,27.2136,27.1942,27.2136,9931.0
2023-11-09 13:35:00,27.98,27.98,27.94,27.96,24002.0,27.2136,27.2136,27.1747,27.1942,24002.0
2023-11-09 13:40:00,27.95,27.95,27.88,27.9,13790.0,27.1844,27.1844,27.1164,27.1358,13790.0
2023-11-09 13:45:00,27.91,27.94,27.91,27.93,8307.0,27.1455,27.1747,27.1455,27.165,8307.0
2023-11-09 13:50:00,27.93,27.93,27.88,27.89,11603.0,27.165,27.165,27.1164,27.1261,11603.0
2023-11-09 13:55:00,27.9,27.91,27.89,27.9,14595.0,27.1358,27.1455,27.1261,27.1358,14595.0
2023-11-09 14:00:00,27.89,27.9,27.79,27.85,152920.0,27.1261,27.1358,27.0288,27.0872,152920.0
2023-11-09 14:05:00,27.84,27.85,27.79,27.85,44749.0,27.0775,27.0872,27.0288,27.0872,44749.0
2023-11-09 14:10:00,27.85,27.85,27.75,27.75,29276.0,27.0872,27.0872,26.9899,26.9899,29276.0
2023-11-09 14:15:00,27.76,27.77,27.73,27.73,35140.0,26.9996,27.0094,26.9705,26.9705,35140.0
2023-11-09 14:20:00,27.73,27.79,27.73,27.76,19677.0,26.9705,27.0288,26.9705,26.9996,19677.0
2023-11-09 14:25:00,27.75,27.77,27.72,27.73,23442.0,26.9899,27.0094,26.9607,26.9705,23442.0
2023-11-09 14:30:00,27.72,27.73,27.68,27.68,20917.0,26.9607,26.9705,26.9218,26.9218,20917.0
2023-11-09 14:35:00,27.68,27.68,27.63,27.66,44761.0,26.9218,26.9218,26.8732,26.9024,44761.0
2023-11-09 14:40:00,27.67,27.68,27.65,27.65,21476.0,26.9121,26.9218,26.8927,26.8927,21476.0
2023-11-09 14:45:00,27.66,27.72,27.66,27.71,19090.0,26.9024,26.9607,26.9024,26.951,19090.0
2023-11-09 14:50:00,27.71,27.71,27.68,27.7,36161.0,26.951,26.951,26.9218,26.9413,36161.0
2023-11-09 14:55:00,27.7,27.7,27.68,27.68,12683.0,26.9413,26.9413,26.9218,26.9218,12683.0
2023-11-09 15:00:00,27.68,27.7,27.66,27.69,31445.0,26.9218,26.9413,26.9024,26.9316,31445.0
2023-11-09 15:05:00,27.7,27.71,27.68,27.68,22899.0,26.9413,26.951,26.9218,26.9218,22899.0
2023-11-09 15:10:00,27.69,27.73,27.68,27.69,28602.0,26.9316,26.9705,26.9218,26.9316,28602.0
2023-11-09 15:15:00,27.68,27.7,27.68,27.68,27357.0,26.9218,26.9413,26.9218,26.9218,27357.0
2023-11-09 15:20:00,27.68,27.7,27.68,27.69,24187.0,26.9218,26.9413,26.9218,26.9316,24187.0
2023-11-09 15:25:00,27.69,27.7,27.66,27.67,25443.0,26.9316,26.9413,26.9024,26.9121,25443.0
2023-11-09 15:30:00,27.67,27.68,27.61,27.61,44419.0,26.9121,26.9218,26.8538,26.8538,44419.0
2023-11-09 15:35:00,27.61,27.62,27.61,27.61,30934.0,26.8538,26.8635,26.8538,26.8538,30934.0
2023-11-09 15:40:00,27.6,27.61,27.6,27.61,28347.0,26.844,26.8538,26.844,26.8538,28347.0
2023-11-09 15:45:00,27.61,27.64,27.61,27.61,53456.0,26.8538,26.8829,26.8538,26.8538,53456.0
2023-11-09 15:50:00,27.61,27.62,27.59,27.61,61452.0,26.8538,26.8635,26.8343,26.8538,61452.0
2023-11-09 15:55:00,27.62,27.62,27.57,27.58,386119.0,26.8635,26.8635,26.8149,26.8246,386119.0
2023-11-10 09:30:00,27.26,27.4,27.19,27.28,240585.0,26.5133,26.6495,26.4453,26.5328,240585.0
2023-11-10 09:35:00,27.27,27.29,27.18,27.22,45013.0,26.5231,26.5425,26.4355,26.4744,45013.0
2023-11-10 09:40:00,27.23,27.27,27.17,27.23,38883.0,26.4842,26.5231,26.4258,26.4842,38883.0
2023-11-10 09:45:00,27.21,27.23,27.17,27.18,42943.0,26.4647,26.4842,26.4258,26.4355,42943.0
2023-11-10 09:50:00,27.17,27.19,27.11,27.15,67266.0,26.4258,26.4453,26.3675,26.4064,67266.0
2023-11-10 09:55:00,27.13,27.16,27.11,27.16,43036.0,26.3869,26.4161,26.3675,26.4161,43036.0
2023-11-10 10:00:00,27.15,27.15,27.02,27.1,148240.0,26.4064,26.4064,26.2799,26.3577,148240.0
2023-11-10 10:05:00,27.1,27.29,27.09,27.26,67235.0,26.3577,26.5425,26.348,26.5133,67235.0
2023-11-10 10:10:00,27.25,27.25,27.18,27.25,44537.0,26.5036,26.5036,26.4355,26.5036,44537.0
2023-11-10 10:15:00,27.26,27.28,27.2,27.28,37246.0,26.5133,26.5328,26.455,26.5328,37246.0
2023-11-10 10:20:00,27.29,27.3,27.18,27.2,36825.0,26.5425,26.5522,26.4355,26.455,36825.0
2023-11-10 10:25:00,27.2,27.2,27.15,27.19,42420.0,26.455,26.455,26.4064,26.4453,42420.0
2023-11-10 10:30:00,27.18,27.21,27.13,27.13,47580.0,26.4355,26.4647,26.3869,26.3869,47580.0
2023-11-10 10:35:00,27.13,27.2,27.12,27.12,116636.0,26.3869,26.455,26.3772,26.3772,116636.0
2023-11-10 10:40:00,27.13,27.16,27.07,27.07,54010.0,26.3869,26.4161,26.3285,26.3285,54010.0
2023-11-10 10:45:00,27.07,27.08,27.02,27.04,78844.0,26.3285,26.3383,26.2799,26.2994,78844.0
2023-11-10 10:50:00,27.04,27.09,27.04,27.04,72312.0,26.2994,26.348,26.2994,26.2994,72312.0
2023-11-10 10:55:00,27.05,27.1,27.04,27.1,48104.0,26.3091,26.3577,26.2994,26.3577,48104.0
2023-11-10 11:00:00,27.1,27.21,27.09,27.21,52741.0,26.3577,26.4647,26.348,26.4647,52741.0
2023-11-10 11:05:00,27.21,27.25,27.21,27.22,38622.0,26.4647,26.5036,26.4647,26.4744,38622.0
2023-11-10 11:10:00,27.22,27.22,27.16,27.21,26366.0,26.4744,26.4744,26.4161,26.4647,26366.0
2023-11-10 11:15:00,27.22,27.24,27.2,27.23,17013.0,26.4744,26.4939,26.455,26.4842,17013.0
2023-11-10 11:20:00,27.22,27.22,27.18,27.18,22299.0,26.4744,26.4744,26.4355,26.4355,22299.0
2023-11-10 11:25:00,27.18,27.23,27.17,27.19,54279.0,26.4355,26.4842,26.4258,26.4453,54279.0
2023-11-10 11:30:00,27.18,27.19,27.14,27.14,50148.0,26.4355,26.4453,26.3966,26.3966,50148.0
2023-11-10 11:35:00,27.15,27.2,27.13,27.2,70259.0,26.4064,26.455,26.3869,26.455,70259.0
2023-11-10 11:40:00,27.2,27.23,27.2,27.22,26364.0,26.455,26.4842,26.455,26.4744,26364.0
2023-11-10 11:45:00,27.22,27.27,27.22,27.25,28769.0,26.4744,26.5231,26.4744,26.5036,28769.0
2023-11-10 11:50:00,27.25,27.28,27.24,27.27,14274.0,26.5036,26.5328,26.4939,26.5231,14274.0
2023-11-10 11:55:00,27.27,27.27,27.24,27.25,15547.0,26.5231,26.5231,26.4939,26.5036,15547.0
2023-11-10 12:00:00,27.24,27.27,27.22,27.27,13097.0,26.4939,26.5231,26.4744,26.5231,13097.0
2023-11-10 12:05:00,27.27,27.27,27.23,27.26,9889.0,26.5231,26.5231,26.4842,26.5133,9889.0
2023-11-10 12:10:00,27.26,27.26,27.22,27.22,4641.0,26.5133,26.5133,26.4744,26.4744,4641.0
2023-11-10 12:15:00,27.23,27.23,27.21,27.22,12054.0,26.4842,26.4842,26.4647,26.4744,12054.0
2023-11-10 12:20:00,27.21,27.21,27.19,27.21,15444.0,26.4647,26.4647,26.4453,26.4647,15444.0
2023-11-10 12:25:00,27.2,27.2,27.17,27.18,13917.0,26.455,26.455,26.4258,26.4355,13917.0
2023-11-10 12:30:00,27.19,27.2,27.18,27.18,38983.0,26.4453,26.455,26.4355,26.4355,38983.0
2023-11-10 12:35:00,27.18,27.23,27.18,27.23,20955.0,26.4355,26.4842,26.4355,26.4842,20955.0
2023-11-10 12:40:00,27.22,27.22,27.17,27.17,30462.0,26.4744,26.4744,26.4258,26.4258,30462.0
2023-11-10 12:45:00,27.17,27.17,27.12,27.13,85029.0,26.4258,26.4258,26.3772,26.3869,85029.0
2023-11-10 12:50:00,27.12,27.13,27.12,27.12,9773.0,26.3772,26.3869,26.3772,26.3772,9773.0
2023-11-10 12:55:00,27.11,27.13,27.1,27.12,21207.0,26.3675,26.3869,26.3577,26.3772,21207.0
2023-11-10 13:00:00,27.13,27.16,27.13,27.16,10448.0,26.3869,26.4161,26.3869,26.4161,10448.0
2023-11-10 13:05:00,27.16,27.16,27.13,27.14,20074.0,26.4161,26.4161,26.3869,26.3966,20074.0
2023-11-10 13:10:00,27.13,27.16,27.12,27.14,18870.0,26.3869,26.4161,26.3772,26.3966,18870.0
2023-11-10 13:15:00,27.13,27.13,27.12,27.13,8622.0,26.3869,26.3869,26.3772,26.3869,8622.0
2023-11-10 13:20:00,27.14,27.15,27.11,27.11,15235.0,26.3966,26.4064,26.3675,26.3675,15235.0
2023-11-10 13:25:00,27.11,27.14,27.07,27.07,16349.0,26.3675,26.3966,26.3285,26.3285,16349.0
2023-11-10 13:30:00,27.07,27.1,27.07,27.09,46778.0,26.3285,26.3577,26.3285,26.348,46778.0
2023-11-10 13:35:00,27.09,27.11,27.07,27.09,23698.0,26.348,26.3675,26.3285,26.348,23698.0
2023-11-10 13:40:00,27.09,27.12,27.07,27.12,29333.0,26.348,26.3772,26.3285,26.3772,29333.0
2023-11-10 13:45:00,27.12,27.14,27.11,27.14,29829.0,26.3772,26.3966,26.3675,26.3966,29829.0
2023-11-10 13:50:00,27.13,27.13,27.08,27.09,27242.0,26.3869,26.3869,26.3383,26.348,27242.0
2023-11-10 13:55:00,27.08,27.12,27.08,27.08,24607.0,26.3383,26.3772,26.3383,26.3383,24607.0
2023-11-10 14:00:00,27.08,27.08,27.05,27.06,21131.0,26.3383,26.3383,26.3091,26.3188,21131.0
2023-11-10 14:05:00,27.07,27.11,27.07,27.1,17195.0,26.3285,26.3675,26.3285,26.3577,17195.0
2023-11-10 14:10:00,27.1,27.14,27.1,27.11,15923.0,26.3577,26.3966,26.3577,26.3675,15923.0
2023-11-10 14:15:00,27.11,27.12,27.11,27.12,21233.0,26.3675,26.3772,26.3675,26.3772,21233.0
2023-11-10 14:20:00,27.12,27.13,27.11,27.11,16584.0,26.3772,26.3869,26.3675,26.3675,16584.0
2023-11-10 14:25:00,27.11,27.11,27.08,27.09,18808.0,26.3675,26.3675,26.3383,26.348,18808.0
2023-11-10 14:30:00,27.1,27.1,27.07,27.07,11560.0,26.3577,26.3577,26.3285,26.3285,11560.0
2023-11-10 14:35:00,27.07,27.07,27.05,27.07,13247.0,26.3285,26.3285,26.3091,26.3285,13247.0
2023-11-10 14:40:00,27.06,27.08,27.05,27.08,16841.0,26.3188,26.3383,26.3091,26.3383,16841.0
2023-11-10 14:45:00,27.07,27.07,27.05,27.05,10487.0,26.3285,26.3285,26.3091,26.3091,10487.0
2023-11-10 14:50:00,27.06,27.09,27.06,27.09,14841.0,26.3188,26.348,26.3188,26.348,14841.0
2023-11-10 14:55:00,27.08,27.09,27.07,27.09,14618.0,26.3383,26.348,26.3285,26.348,14618.0
2023-11-10 15:00:00,27.08,27.09,27.07,27.07,24246.0,26.3383,26.348,26.3285,26.3285,24246.0
2023-11-10 15:05:00,27.07,27.09,27.07,27.09,9337.0,26.3285,26.348,26.3285,26.348,9337.0
2023-11-10 15:10:00,27.1,27.13,27.1,27.13,46061.0,26.3577,26.3869,26.3577,26.3869,46061.0
2023-11-10 15:15:00,27.13,27.17,27.13,27.17,27781.0,26.3869,26.4258,26.3869,26.4258,27781.0
2023-11-10 15:20:00,27.17,27.18,27.15,27.16,45947.0,26.4258,26.4355,26.4064,26.4161,45947.0
2023-11-10 15:25:00,27.15,27.16,27.13,27.16,23575.0,26.4064,26.4161,26.3869,26.4161,23575.0
2023-11-10 15:30:00,27.16,27.2,27.14,27.2,76663.0,26.4161,26.455,26.3966,26.455,76663.0
2023-11-10 15:35:00,27.2,27.23,27.2,27.22,71146.0,26.455,26.4842,26.455,26.4744,71146.0
2023-11-10 15:40:00,27.23,27.26,27.23,27.24,66317.0,26.4842,26.5133,26.4842,26.4939,66317.0
2023-11-10 15:45:00,27.25,27.28,27.23,27.28,102138.0,26.5036,26.5328,26.4842,26.5328,102138.0
2023-11-10 15:50:00,27.29,27.29,27.27,27.28,150663.0,26.5425,26.5425,26.5231,26.5328,150663.0
2023-11-10 15:55:00,27.27,27.29,27.25,27.26,235821.0,26.5231,26.5425,26.5036,26.5133,235821.0
2023-11-13 09:30:00,27.19,27.3,27.1,27.17,213112.0,26.4453,26.5522,26.3577,26.4258,213112.0
2023-11-13 09:35:00,27.17,27.19,27.13,27.17,22157.0,26.4258,26.4453,26.3869,26.4258,22157.0
2023-11-13 09:40:00,27.17,27.17,27.09,27.13,29680.0,26.4258,26.4258,26.348,26.3869,29680.0
2023-11-13 09:45:00,27.14,27.16,27.05,27.05,26087.0,26.3966,26.4161,26.3091,26.3091,26087.0
2023-11-13 09:50:00,27.06,27.13,27.06,27.09,31627.0,26.3188,26.3869,26.3188,26.348,31627.0
2023-11-13 09:55:00,27.09,27.1,27.06,27.06,19537.0,26.348,26.3577,26.3188,26.3188,19537.0
2023-11-13 10:00:00,27.05,27.21,27.03,27.18,55354.0,26.3091,26.4647,26.2896,26.4355,55354.0
2023-11-13 10:05:00,27.19,27.23,27.18,27.19,37566.0,26.4453,26.4842,26.4355,26.4453,37566.0
2023-11-13 10:10:00,27.19,27.19,27.11,27.13,12844.0,26.4453,26.4453,26.3675,26.3869,12844.0
2023-11-13 10:15:00,27.14,27.14,27.09,27.12,20067.0,26.3966,26.3966,26.348,26.3772,20067.0
2023-11-13 10:20:00,27.11,27.13,27.05,27.05,27020.0,26.3675,26.3869,26.3091,26.3091,27020.0
2023-11-13 10:25:00,27.04,27.05,27.02,27.04,13720.0,26.2994,26.3091,26.2799,26.2994,13720.0
2023-11-13 10:30:00,27.04,27.07,27.03,27.06,31704.0,26.2994,26.3285,26.2896,26.3188,31704.0
2023-11-13 10:35:00,27.05,27.05,27.02,27.02,22036.0,26.3091,26.3091,26.2799,26.2799,22036.0
2023-11-13 10:40:00,27.03,27.07,27.03,27.06,37612.0,26.2896,26.3285,26.2896,26.3188,37612.0
2023-11-13 10:45:00,27.07,27.13,27.07,27.12,28849.0,26.3285,26.3869,26.3285,26.3772,28849.0
2023-11-13 10:50:00,27.12,27.18,27.12,27.17,30635.0,26.3772,26.4355,26.3772,26.4258,30635.0
2023-11-13 10:55:00,27.16,27.18,27.15,27.18,58556.0,26.4161,26.4355,26.4064,26.4355,58556.0
2023-11-13 11:00:00,27.17,27.2,27.16,27.2,28609.0,26.4258,26.455,26.4161,26.455,28609.0
2023-11-13 11:05:00,27.19,27.21,27.17,27.17,53139.0,26.4453,26.4647,26.4258,26.4258,53139.0
2023-11-13 11:10:00,27.17,27.23,27.17,27.22,33580.0,26.4258,26.4842,26.4258,26.4744,33580.0
2023-11-13 11:15:00,27.22,27.31,27.22,27.31,74099.0,26.4744,26.562,26.4744,26.562,74099.0
2023-11-13 11:20:00,27.31,27.32,27.26,27.26,35530.0,26.562,26.5717,26.5133,26.5133,35530.0
2023-11-13 11:25:00,27.25,27.25,27.23,27.24,13688.0,26.5036,26.5036,26.4842,26.4939,13688.0
2023-11-13 11:30:00,27.23,27.32,27.23,27.3,56300.0,26.4842,26.5717,26.4842,26.5522,56300.0
2023-11-13 11:35:00,27.3,27.33,27.29,27.33,23241.0,26.5522,26.5814,26.5425,26.5814,23241.0
2023-11-13 11:40:00,27.33,27.36,27.32,27.36,33375.0,26.5814,26.6106,26.5717,26.6106,33375.0
2023-11-13 11:45:00,27.36,27.38,27.36,27.37,11236.0,26.6106,26.6301,26.6106,26.6203,11236.0
2023-11-13 11:50:00,27.37,27.38,27.33,27.33,30754.0,26.6203,26.6301,26.5814,26.5814,30754.0
2023-11-13 11:55:00,27.33,27.34,27.33,27.34,7465.0,26.5814,26.5912,26.5814,26.5912,7465.0
2023-11-13 12:00:00,27.33,27.33,27.27,27.27,22578.0,26.5814,26.5814,26.5231,26.5231,22578.0
2023-11-13 12:05:00,27.26,27.28,27.25,27.25,15182.0,26.5133,26.5328,26.5036,26.5036,15182.0
2023-11-13 12:10:00,27.26,27.26,27.2,27.21,25936.0,26.5133,26.5133,26.455,26.4647,25936.0
2023-11-13 12:15:00,27.2,27.23,27.19,27.23,27752.0,26.455,26.4842,26.4453,26.4842,27752.0
2023-11-13 12:20:00,27.23,27.26,27.23,27.26,20338.0,26.4842,26.5133,26.4842,26.5133,20338.0
2023-11-13 12:25:00,27.26,27.29,27.26,27.27,39499.0,26.5133,26.5425,26.5133,26.5231,39499.0
2023-11-13 12:30:00,27.27,27.27,27.25,27.26,9642.0,26.5231,26.5231,26.5036,26.5133,9642.0
2023-11-13 12:35:00,27.24,27.25,27.23,27.25,4300.0,26.4939,26.5036,26.4842,26.5036,4300.0
2023-11-13 12:40:00,27.24,27.26,27.24,27.26,6702.0,26.4939,26.5133,26.4939,26.5133,6702.0
2023-11-13 12:45:00,27.26,27.26,27.25,27.25,7637.0,26.5133,26.5133,26.5036,26.5036,7637.0
2023-11-13 12:50:00,27.24,27.24,27.2,27.2,13651.0,26.4939,26.4939,26.455,26.455,13651.0
2023-11-13 12:55:00,27.2,27.21,27.2,27.21,15378.0,26.455,26.4647,26.455,26.4647,15378.0
2023-11-13 13:00:00,27.22,27.22,27.21,27.21,11250.0,26.4744,26.4744,26.4647,26.4647,11250.0
2023-11-13 13:05:00,27.22,27.22,27.2,27.21,11500.0,26.4744,26.4744,26.455,26.4647,11500.0
2023-11-13 13:10:00,27.22,27.25,27.22,27.25,15594.0,26.4744,26.5036,26.4744,26.5036,15594.0
2023-11-13 13:15:00,27.25,27.27,27.25,27.26,8660.0,26.5036,26.5231,26.5036,26.5133,8660.0
2023-11-13 13:20:00,27.25,27.25,27.23,27.23,29779.0,26.5036,26.5036,26.4842,26.4842,29779.0
2023-11-13 13:25:00,27.23,27.23,27.21,27.21,16794.0,26.4842,26.4842,26.4647,26.4647,16794.0
2023-11-13 13:30:00,27.2,27.2,27.18,27.18,13257.0,26.455,26.455,26.4355,26.4355,13257.0
2023-11-13 13:35:00,27.18,27.18,27.17,27.17,4670.0,26.4355,26.4355,26.4258,26.4258,4670.0
2023-11-13 13:40:00,27.16,27.22,27.16,27.22,16296.0,26.4161,26.4744,26.4161,26.4744,16296.0
2023-11-13 13:45:00,27.22,27.23,27.2,27.21,13970.0,26.4744,26.4842,26.455,26.4647,13970.0
2023-11-13 13:50:00,27.22,27.23,27.2,27.2,6518.0,26.4744,26.4842,26.455,26.455,6518.0
2023-11-13 13:55:00,27.2,27.21,27.2,27.21,10704.0,26.455,26.4647,26.455,26.4647,10704.0
2023-11-13 14:00:00,27.22,27.24,27.21,27.21,85446.0,26.4744,26.4939,26.4647,26.4647,85446.0
2023-11-13 14:05:00,27.21,27.23,27.21,27.21,9930.0,26.4647,26.4842,26.4647,26.4647,9930.0
2023-11-13 14:10:00,27.21,27.21,27.18,27.18,8049.0,26.4647,26.4647,26.4355,26.4355,8049.0
2023-11-13 14:15:00,27.18,27.18,27.14,27.14,10560.0,26.4355,26.4355,26.3966,26.3966,10560.0
2023-11-13 14:20:00,27.13,27.14,27.13,27.14,6728.0,26.3869,26.3966,26.3869,26.3966,6728.0
2023-11-13 14:25:00,27.13,27.15,27.13,27.15,6403.0,26.3869,26.4064,26.3869,26.4064,6403.0
2023-11-13 14:30:00,27.15,27.16,27.14,27.14,15708.0,26.4064,26.4161,26.3966,26.3966,15708.0
2023-11-13 14:35:00,27.14,27.14,27.13,27.13,38771.0,26.3966,26.3966,26.3869,26.3869,38771.0
2023-11-13 14:40:00,27.13,27.15,27.13,27.15,17008.0,26.3869,26.4064,26.3869,26.4064,17008.0
2023-11-13 14:45:00,27.14,27.16,27.14,27.14,24516.0,26.3966,26.4161,26.3966,26.3966,24516.0
2023-11-13 14:50:00,27.14,27.14,27.12,27.12,10043.0,26.3966,26.3966,26.3772,26.3772,10043.0
2023-11-13 14:55:00,27.12,27.14,27.12,27.13,20934.0,26.3772,26.3966,26.3772,26.3869,20934.0
2023-11-13 15:00:00,27.13,27.13,27.1,27.12,21732.0,26.3869,26.3869,26.3577,26.3772,21732.0
2023-11-13 15:05:00,27.11,27.12,27.1,27.11,30289.0,26.3675,26.3772,26.3577,26.3675,30289.0
2023-11-13 15:10:00,27.1,27.1,27.08,27.09,31153.0,26.3577,26.3577,26.3383,26.348,31153.0
2023-11-13 15:15:00,27.09,27.11,27.08,27.11,24332.0,26.348,26.3675,26.3383,26.3675,24332.0
2023-11-13 15:20:00,27.11,27.11,27.09,27.09,11470.0,26.3675,26.3675,26.348,26.348,11470.0
2023-11-13 15:25:00,27.09,27.09,27.09,27.09,10280.0,26.348,26.348,26.348,26.348,10280.0
2023-11-13 15:30:00,27.09,27.11,27.09,27.11,36475.0,26.348,26.3675,26.348,26.3675,36475.0
2023-11-13 15:35:00,27.11,27.11,27.09,27.1,35850.0,26.3675,26.3675,26.348,26.3577,35850.0
2023-11-13 15:40:00,27.11,27.13,27.11,27.11,17929.0,26.3675,26.3869,26.3675,26.3675,17929.0
2023-11-13 15:45:00,27.11,27.11,27.09,27.11,56426.0,26.3675,26.3675,26.348,26.3675,56426.0
2023-11-13 15:50:00,27.1,27.1,27.08,27.09,50593.0,26.3577,26.3577,26.3383,26.348,50593.0
2023-11-13 15:55:00,27.08,27.09,27.04,27.05,90635.0,26.3383,26.348,26.2994,26.3091,90635.0
2023-11-14 09:30:00,27.74,27.9,27.68,27.85,417664.0,26.9802,27.1358,26.9218,27.0872,417664.0
2023-11-14 09:35:00,27.85,28.08,27.83,28.06,246874.0,27.0872,27.3109,27.0677,27.2914,246874.0
2023-11-14 09:40:00,28.06,28.11,28.0,28.06,128093.0,27.2914,27.3401,27.2331,27.2914,128093.0
2023-11-14 09:45:00,28.05,28.07,27.97,27.98,74929.0,27.2817,27.3012,27.2039,27.2136,74929.0
2023-11-14 09:50:00,27.96,28.06,27.92,28.05,109035.0,27.1942,27.2914,27.1553,27.2817,109035.0
2023-11-14 09:55:00,28.05,28.13,28.05,28.11,64772.0,27.2817,27.3595,27.2817,27.3401,64772.0
2023-11-14 10:00:00,28.11,28.12,28.0,28.0,87277.0,27.3401,27.3498,27.2331,27.2331,87277.0
2023-11-14 10:05:00,28.01,28.05,27.99,28.05,72724.0,27.2428,27.2817,27.2233,27.2817,72724.0
2023-11-14 10:10:00,28.05,28.13,28.05,28.13,61885.0,27.2817,27.3595,27.2817,27.3595,61885.0
2023-11-14 10:15:00,28.12,28.13,28.07,28.1,102121.0,27.3498,27.3595,27.3012,27.3303,102121.0
2023-11-14 10:20:00,28.1,28.19,28.07,28.18,118566.0,27.3303,27.4179,27.3012,27.4081,118566.0
2023-11-14 10:25:00,28.18,28.27,28.18,28.23,94847.0,27.4081,27.4957,27.4081,27.4568,94847.0
2023-11-14 10:30:00,28.24,28.24,28.16,28.17,47151.0,27.4665,27.4665,27.3887,27.3984,47151.0
2023-11-14 10:35:00,28.17,28.2,28.14,28.15,48950.0,27.3984,27.4276,27.3692,27.379,48950.0
2023-11-14 10:40:00,28.16,28.18,28.14,28.15,56031.0,27.3887,27.4081,27.3692,27.379,56031.0
2023-11-14 10:45:00,28.15,28.17,28.07,28.08,66686.0,27.379,27.3984,27.3012,27.3109,66686.0
2023-11-14 10:50:00,28.08,28.11,28.02,28.05,60141.0,27.3109,27.3401,27.2525,27.2817,60141.0
2023-11-14 10:55:00,28.04,28.14,28.03,28.12,44702.0,27.272,27.3692,27.2623,27.3498,44702.0
2023-11-14 11:00:00,28.12,28.16,28.11,28.16,62091.0,27.3498,27.3887,27.3401,27.3887,62091.0
2023-11-14 11:05:00,28.17,28.23,28.16,28.22,57925.0,27.3984,27.4568,27.3887,27.447,57925.0
2023-11-14 11:10:00,28.22,28.28,28.21,28.27,51653.0,27.447,27.5054,27.4373,27.4957,51653.0
2023-11-14 11:15:00,28.26,28.27,28.18,28.23,133597.0,27.486,27.4957,27.4081,27.4568,133597.0
2023-11-14 11:20:00,28.22,28.24,28.2,28.23,83444.0,27.447,27.4665,27.4276,27.4568,83444.0
2023-11-14 11:25:00,28.23,28.24,28.18,28.21,55654.0,27.4568,27.4665,27.4081,27.4373,55654.0
2023-11-14 11:30:00,28.21,28.23,28.19,28.21,61919.0,27.4373,27.4568,27.4179,27.4373,61919.0
2023-11-14 11:35:00,28.21,28.28,28.2,28.26,92408.0,27.4373,27.5054,27.4276,27.486,92408.0
2023-11-14 11:40:00,28.25,28.34,28.25,28.34,57385.0,27.4762,27.5638,27.4762,27.5638,57385.0
2023-11-14 11:45:00,28.34,28.36,28.32,28.36,73999.0,27.5638,27.5832,27.5443,27.5832,73999.0
2023-11-14 11:50:00,28.36,28.36,28.28,28.28,47324.0,27.5832,27.5832,27.5054,27.5054,47324.0
2023-11-14 11:55:00,28.27,28.28,28.25,28.25,56532.0,27.4957,27.5054,27.4762,27.4762,56532.0
2023-11-14 12:00:00,28.25,28.34,28.23,28.34,45303.0,27.4762,27.5638,27.4568,27.5638,45303.0
2023-11-14 12:05:00,28.34,28.34,28.27,28.27,100025.0,27.5638,27.5638,27.4957,27.4957,100025.0
2023-11-14 12:10:00,28.27,28.27,28.18,28.18,94713.0,27.4957,27.4957,27.4081,27.4081,94713.0
2023-11-14 12:15:00,28.18,28.24,28.18,28.24,61955.0,27.4081,27.4665,27.4081,27.4665,61955.0
2023-11-14 12:20:00,28.24,28.24,28.2,28.2,48386.0,27.4665,27.4665,27.4276,27.4276,48386.0
2023-11-14 12:25:00,28.21,28.25,28.21,28.24,46434.0,27.4373,27.4762,27.4373,27.4665,46434.0
2023-11-14 12:30:00,28.24,28.27,28.23,28.25,27297.0,27.4665,27.4957,27.4568,27.4762,27297.0
2023-11-14 12:35:00,28.25,28.26,28.21,28.26,24089.0,27.4762,27.486,27.4373,27.486,24089.0
2023-11-14 12:40:00,28.26,28.29,28.25,28.27,25173.0,27.486,27.5151,27.4762,27.4957,25173.0
2023-11-14 12:45:00,28.28,28.29,28.27,28.29,14151.0,27.5054,27.5151,27.4957,27.5151,14151.0
2023-11-14 12:50:00,28.3,28.3,28.25,28.28,44950.0,27.5249,27.5249,27.4762,27.5054,44950.0
2023-11-14 12:55:00,28.28,28.29,28.27,28.27,30624.0,27.5054,27.5151,27.4957,27.4957,30624.0
2023-11-14 13:00:00,28.27,28.32,28.27,28.32,32674.0,27.4957,27.5443,27.4957,27.5443,32674.0
2023-11-14 13:05:00,28.32,28.37,28.32,28.35,38850.0,27.5443,27.5929,27.5443,27.5735,38850.0
2023-11-14 13:10:00,28.35,28.35,28.33,28.34,19630.0,27.5735,27.5735,27.554,27.5638,19630.0
2023-11-14 13:15:00,28.33,28.33,28.3,28.33,25351.0,27.554,27.554,27.5249,27.554,25351.0
2023-11-14 13:20:00,28.32,28.36,28.3,28.36,29459.0,27.5443,27.5832,27.5249,27.5832,29459.0
2023-11-14 13:25:00,28.37,28.37,28.34,28.36,34382.0,27.5929,27.5929,27.5638,27.5832,34382.0
2023-11-14 13:30:00,28.35,28.37,28.34,28.35,7860.0,27.5735,27.5929,27.5638,27.5735,7860.0
2023-11-14 13:35:00,28.36,28.38,28.33,28.37,47743.0,27.5832,27.6027,27.554,27.5929,47743.0
2023-11-14 13:40:00,28.37,28.37,28.34,28.34,29721.0,27.5929,27.5929,27.5638,27.5638,29721.0
2023-11-14 13:45:00,28.35,28.41,28.35,28.41,36018.0,27.5735,27.6318,27.5735,27.6318,36018.0
2023-11-14 13:50:00,28.42,28.45,28.41,28.43,50289.0,27.6416,27.6707,27.6318,27.6513,50289.0
2023-11-14 13:55:00,28.43,28.45,28.41,28.43,53219.0,27.6513,27.6707,27.6318,27.6513,53219.0
2023-11-14 14:00:00,28.43,28.46,28.43,28.46,20836.0,27.6513,27.6805,27.6513,27.6805,20836.0
2023-11-14 14:05:00,28.47,28.47,28.43,28.44,40786.0,27.6902,27.6902,27.6513,27.661,40786.0
2023-11-14 14:10:00,28.44,28.45,28.41,28.45,40978.0,27.661,27.6707,27.6318,27.6707,40978.0
2023-11-14 14:15:00,28.45,28.45,28.43,28.43,13852.0,27.6707,27.6707,27.6513,27.6513,13852.0
2023-11-14 14:20:00,28.43,28.43,28.38,28.4,36951.0,27.6513,27.6513,27.6027,27.6221,36951.0
2023-11-14 14:25:00,28.4,28.4,28.39,28.4,20479.0,27.6221,27.6221,27.6124,27.6221,20479.0
2023-11-14 14:30:00,28.4,28.41,28.38,28.38,34586.0,27.6221,27.6318,27.6027,27.6027,34586.0
2023-11-14 14:35:00,28.38,28.39,28.35,28.39,24901.0,27.6027,27.6124,27.5735,27.6124,24901.0
2023-11-14 14:40:00,28.38,28.38,28.36,28.38,32262.0,27.6027,27.6027,27.5832,27.6027,32262.0
2023-11-14 14:45:00,28.37,28.37,28.34,28.36,53578.0,27.5929,27.5929,27.5638,27.5832,53578.0
2023-11-14 14:50:00,28.36,28.39,28.36,28.39,13628.0,27.5832,27.6124,27.5832,27.6124,13628.0
2023-11-14 14:55:00,28.38,28.43,28.38,28.42,39246.0,27.6027,27.6513,27.6027,27.6416,39246.0
2023-11-14 15:00:00,28.42,28.43,28.41,28.41,29427.0,27.6416,27.6513,27.6318,27.6318,29427.0
2023-11-14 15:05:00,28.42,28.43,28.41,28.43,27846.0,27.6416,27.6513,27.6318,27.6513,27846.0
2023-11-14 15:10:00,28.43,28.45,28.43,28.43,35719.0,27.6513,27.6707,27.6513,27.6513,35719.0
2023-11-14 15:15:00,28.43,28.46,28.43,28.44,83262.0,27.6513,27.6805,27.6513,27.661,83262.0
2023-11-14 15:20:00,28.43,28.46,28.42,28.46,59209.0,27.6513,27.6805,27.6416,27.6805,59209.0
2023-11-14 15:25:00,28.45,28.5,28.45,28.5,23372.0,27.6707,27.7194,27.6707,27.7194,23372.0
2023-11-14 15:30:00,28.5,28.51,28.5,28.51,38300.0,27.7194,27.7291,27.7194,27.7291,38300.0
2023-11-14 15:35:00,28.51,28.52,28.45,28.47,64762.0,27.7291,27.7388,27.6707,27.6902,64762.0
2023-11-14 15:40:00,28.47,28.5,28.45,28.45,49294.0,27.6902,27.7194,27.6707,27.6707,49294.0
2023-11-14 15:45:00,28.45,28.45,28.39,28.39,47869.0,27.6707,27.6707,27.6124,27.6124,47869.0
2023-11-14 15:50:00,28.39,28.39,28.32,28.32,130593.0,27.6124,27.6124,27.5443,27.5443,130593.0
2023-11-14 15:55:00,28.32,28.34,28.31,28.33,218993.0,27.5443,27.5638,27.5346,27.554,218993.0
2023-11-15 09:30:00,28.42,28.46,28.25,28.35,248719.0,27.6416,27.6805,27.4762,27.5735,248719.0
2023-11-15 09:35:00,28.37,28.5,28.34,28.44,75327.0,27.5929,27.7194,27.5638,27.661,75327.0
2023-11-15 09:40:00,28.43,28.47,28.31,28.33,143755.0,27.6513,27.6902,27.5346,27.554,143755.0
2023-11-15 09:45:00,28.33,28.34,28.2,28.2,154295.0,27.554,27.5638,27.4276,27.4276,154295.0
2023-11-15 09:50:00,28.2,28.21,28.0,28.03,217820.0,27.4276,27.4373,27.2331,27.2623,217820.0
2023-11-15 09:55:00,28.03,28.15,28.02,28.15,111831.0,27.2623,27.379,27.2525,27.379,111831.0
2023-11-15 10:00:00,28.15,28.22,28.15,28.21,34793.0,27.379,27.447,27.379,27.4373,34793.0
2023-11-15 10:05:00,28.19,28.22,28.16,28.19,57328.0,27.4179,27.447,27.3887,27.4179,57328.0
2023-11-15 10:10:00,28.18,28.23,28.17,28.19,86303.0,27.4081,27.4568,27.3984,27.4179,86303.0
2023-11-15 10:15:00,28.21,28.24,28.2,28.23,41417.0,27.4373,27.4665,27.4276,27.4568,41417.0
2023-11-15 10:20:00,28.24,28.25,28.18,28.2,39192.0,27.4665,27.4762,27.4081,27.4276,39192.0
2023-11-15 10:25:00,28.2,28.28,28.2,28.25,33986.0,27.4276,27.5054,27.4276,27.4762,33986.0
2023-11-15 10:30:00,28.25,28.32,28.25,28.31,47659.0,27.4762,27.5443,27.4762,27.5346,47659.0
2023-11-15 10:35:00,28.3,28.3,28.24,28.26,19823.0,27.5249,27.5249,27.4665,27.486,19823.0
2023-11-15 10:40:00,28.26,28.3,28.26,28.27,38281.0,27.486,27.5249,27.486,27.4957,38281.0
2023-11-15 10:45:00,28.27,28.37,28.27,28.36,72453.0,27.4957,27.5929,27.4957,27.5832,72453.0
2023-11-15 10:50:00,28.37,28.4,28.32,28.32,37214.0,27.5929,27.6221,27.5443,27.5443,37214.0
2023-11-15 10:55:00,28.33,28.38,28.33,28.37,43040.0,27.554,27.6027,27.554,27.5929,43040.0
2023-11-15 11:00:00,28.36,28.38,28.34,28.35,20466.0,27.5832,27.6027,27.5638,27.5735,20466.0
2023-11-15 11:05:00,28.35,28.36,28.31,28.32,33527.0,27.5735,27.5832,27.5346,27.5443,33527.0
2023-11-15 11:10:00,28.33,28.34,28.3,28.31,20068.0,27.554,27.5638,27.5249,27.5346,20068.0
2023-11-15 11:15:00,28.32,28.32,28.27,28.3,22268.0,27.5443,27.5443,27.4957,27.5249,22268.0
2023-11-15 11:20:00,28.3,28.31,28.27,28.3,23408.0,27.5249,27.5346,27.4957,27.5249,23408.0
2023-11-15 11:25:00,28.31,28.32,28.3,28.3,11464.0,27.5346,27.5443,27.5249,27.5249,11464.0
2023-11-15 11:30:00,28.3,28.3,28.22,28.22,32376.0,27.5249,27.5249,27.447,27.447,32376.0
2023-11-15 11:35:00,28.21,28.21,28.16,28.17,30639.0,27.4373,27.4373,27.3887,27.3984,30639.0
2023-11-15 11:40:00,28.18,28.18,28.16,28.17,47957.0,27.4081,27.4081,27.3887,27.3984,47957.0
2023-11-15 11:45:00,28.18,28.26,28.18,28.26,31852.0,27.4081,27.486,27.4081,27.486,31852.0
2023-11-15 11:50:00,28.27,28.3,28.26,28.28,31071.0,27.4957,27.5249,27.486,27.5054,31071.0
2023-11-15 11:55:00,28.27,28.27,28.23,28.25,24895.0,27.4957,27.4957,27.4568,27.4762,24895.0
2023-11-15 12:00:00,28.25,28.26,28.22,28.26,47338.0,27.4762,27.486,27.447,27.486,47338.0
2023-11-15 12:05:00,28.25,28.25,28.22,28.23,38714.0,27.4762,27.4762,27.447,27.4568,38714.0
2023-11-15 12:10:00,28.23,28.24,28.18,28.21,29027.0,27.4568,27.4665,27.4081,27.4373,29027.0
2023-11-15 12:15:00,28.2,28.22,28.19,28.22,22884.0,27.4276,27.447,27.4179,27.447,22884.0
2023-11-15 12:20:00,28.22,28.24,28.22,28.24,18062.0,27.447,27.4665,27.447,27.4665,18062.0
2023-11-15 12:25:00,28.24,28.26,28.23,28.26,19175.0,27.4665,27.486,27.4568,27.486,19175.0
2023-11-15 12:30:00,28.27,28.28,28.27,28.28,7059.0,27.4957,27.5054,27.4957,27.5054,7059.0
2023-11-15 12:35:00,28.28,28.28,28.26,28.28,25268.0,27.5054,27.5054,27.486,27.5054,25268.0
2023-11-15 12:40:00,28.27,28.28,28.26,28.26,10005.0,27.4957,27.5054,27.486,27.486,10005.0
2023-11-15 12:45:00,28.25,28.25,28.2,28.21,21640.0,27.4762,27.4762,27.4276,27.4373,21640.0
2023-11-15 12:50:00,28.22,28.22,28.21,28.22,18391.0,27.447,27.447,27.4373,27.447,18391.0
2023-11-15 12:55:00,28.23,28.23,28.22,28.23,11538.0,27.4568,27.4568,27.447,27.4568,11538.0
2023-11-15 13:00:00,28.24,28.24,28.22,28.23,11885.0,27.4665,27.4665,27.447,27.4568,11885.0
2023-11-15 13:05:00,28.23,28.23,28.19,28.21,29708.0,27.4568,27.4568,27.4179,27.4373,29708.0
2023-11-15 13:10:00,28.21,28.21,28.19,28.19,12613.0,27.4373,27.4373,27.4179,27.4179,12613.0
2023-11-15 13:15:00,28.19,28.2,28.19,28.2,9225.0,27.4179,27.4276,27.4179,27.4276,9225.0
2023-11-15 13:20:00,28.19,28.21,28.19,28.19,11466.0,27.4179,27.4373,27.4179,27.4179,11466.0
2023-11-15 13:25:00,28.2,28.2,28.18,28.18,9698.0,27.4276,27.4276,27.4081,27.4081,9698.0
2023-11-15 13:30:00,28.18,28.19,28.16,28.18,13997.0,27.4081,27.4179,27.3887,27.4081,13997.0
2023-11-15 13:35:00,28.18,28.19,28.16,28.19,34323.0,27.4081,27.4179,27.3887,27.4179,34323.0
2023-11-15 13:40:00,28.19,28.2,28.18,28.18,16518.0,27.4179,27.4276,27.4081,27.4081,16518.0
2023-11-15 13:45:00,28.18,28.18,28.16,28.17,12680.0,27.4081,27.4081,27.3887,27.3984,12680.0
2023-11-15 13:50:00,28.18,28.19,28.18,28.19,9191.0,27.4081,27.4179,27.4081,27.4179,9191.0
2023-11-15 13:55:00,28.2,28.21,28.2,28.2,14852.0,27.4276,27.4373,27.4276,27.4276,14852.0
2023-11-15 14:00:00,28.21,28.22,28.2,28.22,15883.0,27.4373,27.447,27.4276,27.447,15883.0
2023-11-15 14:05:00,28.22,28.26,28.22,28.25,12819.0,27.447,27.486,27.447,27.4762,12819.0
2023-11-15 14:10:00,28.24,28.25,28.24,28.24,9259.0,27.4665,27.4762,27.4665,27.4665,9259.0
2023-11-15 14:15:00,28.24,28.25,28.23,28.25,21461.0,27.4665,27.4762,27.4568,27.4762,21461.0
2023-11-15 14:20:00,28.25,28.25,28.25,28.25,10226.0,27.4762,27.4762,27.4762,27.4762,10226.0
2023-11-15 14:25:00,28.25,28.27,28.25,28.27,15667.0,27.4762,27.4957,27.4762,27.4957,15667.0
2023-11-15 14:30:00,28.26,28.27,28.26,28.27,1395.0,27.486,27.4957,27.486,27.4957,1395.0
2023-11-15 14:35:00,28.27,28.3,28.27,28.3,25633.0,27.4957,27.5249,27.4957,27.5249,25633.0
2023-11-15 14:40:00,28.29,28.31,28.29,28.31,10725.0,27.5151,27.5346,27.5151,27.5346,10725.0
2023-11-15 14:45:00,28.31,28.31,28.27,28.27,16305.0,27.5346,27.5346,27.4957,27.4957,16305.0
2023-11-15 14:50:00,28.27,28.27,28.25,28.25,20573.0,27.4957,27.4957,27.4762,27.4762,20573.0
2023-11-15 14:55:00,28.25,28.27,28.25,28.27,8633.0,27.4762,27.4957,27.4762,27.4957,8633.0
2023-11-15 15:00:00,28.26,28.27,28.25,28.27,16384.0,27.486,27.4957,27.4762,27.4957,16384.0
2023-11-15 15:05:00,28.26,28.26,28.25,28.25,11239.0,27.486,27.486,27.4762,27.4762,11239.0
2023-11-15 15:10:00,28.25,28.25,28.25,28.25,15627.0,27.4762,27.4762,27.4762,27.4762,15627.0
2023-11-15 15:15:00,28.25,28.27,28.23,28.27,22048.0,27.4762,27.4957,27.4568,27.4957,22048.0
2023-11-15 15:20:00,28.26,28.26,28.23,28.23,7163.0,27.486,27.486,27.4568,27.4568,7163.0
2023-11-15 15:25:00,28.23,28.25,28.23,28.25,21409.0,27.4568,27.4762,27.4568,27.4762,21409.0
2023-11-15 15:30:00,28.25,28.27,28.25,28.25,18750.0,27.4762,27.4957,27.4762,27.4762,18750.0
2023-11-15 15:35:00,28.24,28.25,28.24,28.25,11719.0,27.4665,27.4762,27.4665,27.4762,11719.0
2023-11-15 15:40:00,28.25,28.26,28.21,28.21,54694.0,27.4762,27.486,27.4373,27.4373,54694.0
2023-11-15 15:45:00,28.21,28.21,28.17,28.18,64724.0,27.4373,27.4373,27.3984,27.4081,64724.0
2023-11-15 15:50:00,28.17,28.2,28.17,28.18,98830.0,27.3984,27.4276,27.3984,27.4081,98830.0
2023-11-15 15:55:00,28.19,28.2,28.18,28.2,159192.0,27.4179,27.4276,27.4081,27.4276,159192.0
2023-11-16 09:30:00,28.23,28.45,28.19,28.42,333191.0,27.4568,27.6707,27.4179,27.6416,333191.0
2023-11-16 09:35:00,28.43,28.49,28.35,28.48,177431.0,27.6513,27.7097,27.5735,27.6999,177431.0
2023-11-16 09:40:00,28.48,28.77,28.47,28.75,220688.0,27.6999,27.982,27.6902,27.9625,220688.0
2023-11-16 09:45:00,28.74,28.86,28.74,28.8,144151.0,27.9528,28.0695,27.9528,28.0112,144151.0
2023-11-16 09:50:00,28.79,28.81,28.68,28.75,181671.0,28.0014,28.0209,27.8944,27.9625,181671.0
2023-11-16 09:55:00,28.75,28.77,28.6,28.62,101278.0,27.9625,27.982,27.8166,27.8361,101278.0
2023-11-16 10:00:00,28.63,28.65,28.54,28.6,176626.0,27.8458,27.8653,27.7583,27.8166,176626.0
2023-11-16 10:05:00,28.6,28.68,28.57,28.64,148014.0,27.8166,27.8944,27.7875,27.8555,148014.0
2023-11-16 10:10:00,28.64,28.65,28.51,28.6,188649.0,27.8555,27.8653,27.7291,27.8166,188649.0
2023-11-16 10:15:00,28.6,28.72,28.6,28.7,108040.0,27.8166,27.9334,27.8166,27.9139,108040.0
2023-11-16 10:20:00,28.7,28.84,28.7,28.82,130710.0,27.9139,28.0501,27.9139,28.0306,130710.0
2023-11-16 10:25:00,28.82,28.85,28.78,28.84,148712.0,28.0306,28.0598,27.9917,28.0501,148712.0
2023-11-16 10:30:00,28.84,29.0,28.83,28.97,286521.0,28.0501,28.2057,28.0403,28.1765,286521.0
2023-11-16 10:35:00,28.96,29.07,28.96,28.99,358055.0,28.1668,28.2738,28.1668,28.196,358055.0
2023-11-16 10:40:00,28.98,29.02,28.87,28.93,198977.0,28.1862,28.2251,28.0792,28.1376,198977.0
2023-11-16 10:45:00,28.93,28.93,28.85,28.87,77491.0,28.1376,28.1376,28.0598,28.0792,77491.0
2023-11-16 10:50:00,28.86,28.88,28.82,28.86,128088.0,28.0695,28.089,28.0306,28.0695,128088.0
2023-11-16 10:55:00,28.86,28.95,28.83,28.95,137640.0,28.0695,28.1571,28.0403,28.1571,137640.0
2023-11-16 11:00:00,28.94,28.98,28.89,28.98,135409.0,28.1473,28.1862,28.0987,28.1862,135409.0
2023-11-16 11:05:00,28.97,28.98,28.94,28.95,111523.0,28.1765,28.1862,28.1473,28.1571,111523.0
2023-11-16 11:10:00,28.96,29.02,28.94,29.02,166386.0,28.1668,28.2251,28.1473,28.2251,166386.0
2023-11-16 11:15:00,29.02,29.04,28.97,28.98,182176.0,28.2251,28.2446,28.1765,28.1862,182176.0
2023-11-16 11:20:00,28.97,28.98,28.87,28.88,139071.0,28.1765,28.1862,28.0792,28.089,139071.0
2023-11-16 11:25:00,28.88,28.89,28.82,28.83,152366.0,28.089,28.0987,28.0306,28.0403,152366.0
2023-11-16 11:30:00,28.84,28.85,28.77,28.85,153851.0,28.0501,28.0598,27.982,28.0598,153851.0
2023-11-16 11:35:00,28.84,28.88,28.83,28.86,87221.0,28.0501,28.089,28.0403,28.0695,87221.0
2023-11-16 11:40:00,28.86,28.88,28.7,28.71,72054.0,28.0695,28.089,27.9139,27.9236,72054.0
2023-11-16 11:45:00,28.73,28.74,28.66,28.66,61183.0,27.9431,27.9528,27.875,27.875,61183.0
2023-11-16 11:50:00,28.68,28.69,28.66,28.66,61388.0,27.8944,27.9042,27.875,27.875,61388.0
2023-11-16 11:55:00,28.66,28.71,28.66,28.7,51009.0,27.875,27.9236,27.875,27.9139,51009.0
2023-11-16 12:00:00,28.7,28.75,28.7,28.74,66089.0,27.9139,27.9625,27.9139,27.9528,66089.0
2023-11-16 12:05:00,28.75,28.75,28.7,28.71,48340.0,27.9625,27.9625,27.9139,27.9236,48340.0
2023-11-16 12:10:00,28.7,28.7,28.66,28.69,59935.0,27.9139,27.9139,27.875,27.9042,59935.0
2023-11-16 12:15:00,28.69,28.75,28.68,28.72,36838.0,27.9042,27.9625,27.8944,27.9334,36838.0
2023-11-16 12:20:00,28.72,28.77,28.7,28.71,98261.0,27.9334,27.982,27.9139,27.9236,98261.0
2023-11-16 12:25:00,28.71,28.77,28.71,28.75,53308.0,27.9236,27.982,27.9236,27.9625,53308.0
2023-11-16 12:30:00,28.75,28.77,28.71,28.73,46941.0,27.9625,27.982,27.9236,27.9431,46941.0
2023-11-16 12:35:00,28.73,28.73,28.68,28.69,29043.0,27.9431,27.9431,27.8944,27.9042,29043.0
2023-11-16 12:40:00,28.7,28.73,28.7,28.73,60791.0,27.9139,27.9431,27.9139,27.9431,60791.0
2023-11-16 12:45:00,28.72,28.72,28.7,28.7,29778.0,27.9334,27.9334,27.9139,27.9139,29778.0
2023-11-16 12:50:00,28.71,28.72,28.71,28.72,18177.0,27.9236,27.9334,27.9236,27.9334,18177.0
2023-11-16 12:55:00,28.7,28.73,28.68,28.71,35460.0,27.9139,27.9431,27.8944,27.9236,35460.0
2023-11-16 13:00:00,28.72,28.74,28.7,28.74,30282.0,27.9334,27.9528,27.9139,27.9528,30282.0
2023-11-16 13:05:00,28.74,28.76,28.7,28.71,41970.0,27.9528,27.9723,27.9139,27.9236,41970.0
2023-11-16 13:10:00,28.71,28.72,28.7,28.7,27616.0,27.9236,27.9334,27.9139,27.9139,27616.0
2023-11-16 13:15:00,28.7,28.71,28.68,28.68,57371.0,27.9139,27.9236,27.8944,27.8944,57371.0
2023-11-16 13:20:00,28.68,28.68,28.66,28.66,6328.0,27.8944,27.8944,27.875,27.875,6328.0
2023-11-16 13:25:00,28.67,28.7,28.64,28.66,70966.0,27.8847,27.9139,27.8555,27.875,70966.0
2023-11-16 13:30:00,28.66,28.71,28.66,28.71,28508.0,27.875,27.9236,27.875,27.9236,28508.0
2023-11-16 13:35:00,28.7,28.71,28.7,28.7,14747.0,27.9139,27.9236,27.9139,27.9139,14747.0
2023-11-16 13:40:00,28.69,28.73,28.69,28.72,53038.0,27.9042,27.9431,27.9042,27.9334,53038.0
2023-11-16 13:45:00,28.72,28.72,28.66,28.66,17661.0,27.9334,27.9334,27.875,27.875,17661.0
2023-11-16 13:50:00,28.67,28.69,28.66,28.67,35110.0,27.8847,27.9042,27.875,27.8847,35110.0
2023-11-16 13:55:00,28.67,28.67,28.64,28.66,17454.0,27.8847,27.8847,27.8555,27.875,17454.0
2023-11-16 14:00:00,28.65,28.67,28.65,28.66,26662.0,27.8653,27.8847,27.8653,27.875,26662.0
2023-11-16 14:05:00,28.67,28.68,28.66,28.66,42835.0,27.8847,27.8944,27.875,27.875,42835.0
2023-11-16 14:10:00,28.65,28.65,28.61,28.63,40349.0,27.8653,27.8653,27.8264,27.8458,40349.0
2023-11-16 14:15:00,28.63,28.68,28.63,28.67,112428.0,27.8458,27.8944,27.8458,27.8847,112428.0
2023-11-16 14:20:00,28.68,28.7,28.68,28.68,27540.0,27.8944,27.9139,27.8944,27.8944,27540.0
2023-11-16 14:25:00,28.68,28.68,28.66,28.68,45210.0,27.8944,27.8944,27.875,27.8944,45210.0
2023-11-16 14:30:00,28.68,28.7,28.68,28.7,41489.0,27.8944,27.9139,27.8944,27.9139,41489.0
2023-11-16 14:35:00,28.71,28.72,28.68,28.7,70186.0,27.9236,27.9334,27.8944,27.9139,70186.0
2023-11-16 14:40:00,28.71,28.72,28.7,28.71,16698.0,27.9236,27.9334,27.9139,27.9236,16698.0
2023-11-16 14:45:00,28.72,28.75,28.72,28.73,60893.0,27.9334,27.9625,27.9334,27.9431,60893.0
2023-11-16 14:50:00,28.74,28.75,28.73,28.73,55849.0,27.9528,27.9625,27.9431,27.9431,55849.0
2023-11-16 14:55:00,28.73,28.75,28.73,28.74,27832.0,27.9431,27.9625,27.9431,27.9528,27832.0
2023-11-16 15:00:00,28.74,28.76,28.74,28.76,24516.0,27.9528,27.9723,27.9528,27.9723,24516.0
2023-11-16 15:05:00,28.76,28.77,28.75,28.77,40511.0,27.9723,27.982,27.9625,27.982,40511.0
2023-11-16 15:10:00,28.77,28.77,28.73,28.74,82732.0,27.982,27.982,27.9431,27.9528,82732.0
2023-11-16 15:15:00,28.73,28.73,28.66,28.66,69469.0,27.9431,27.9431,27.875,27.875,69469.0
2023-11-16 15:20:00,28.66,28.66,28.64,28.66,58235.0,27.875,27.875,27.8555,27.875,58235.0
2023-11-16 15:25:00,28.66,28.66,28.61,28.61,47519.0,27.875,27.875,27.8264,27.8264,47519.0
2023-11-16 15:30:00,28.61,28.61,28.54,28.54,200257.0,27.8264,27.8264,27.7583,27.7583,200257.0
2023-11-16 15:35:00,28.54,28.61,28.52,28.61,75928.0,27.7583,27.8264,27.7388,27.8264,75928.0
2023-11-16 15:40:00,28.6,28.61,28.57,28.59,122537.0,27.8166,27.8264,27.7875,27.8069,122537.0
2023-11-16 15:45:00,28.59,28.6,28.59,28.59,51072.0,27.8069,27.8166,27.8069,27.8069,51072.0
2023-11-16 15:50:00,28.59,28.59,28.57,28.59,101434.0,27.8069,27.8069,27.7875,27.8069,101434.0
2023-11-16 15:55:00,28.59,28.66,28.59,28.62,245811.0,27.8069,27.875,27.8069,27.8361,245811.0
2023-11-17 09:30:00,28.69,28.86,28.67,28.78,226618.0,27.9042,28.0695,27.8847,27.9917,226618.0
2023-11-17 09:35:00,28.8,28.81,28.66,28.67,58318.0,28.0112,28.0209,27.875,27.8847,58318.0
2023-11-17 09:40:00,28.67,28.67,28.58,28.58,82652.0,27.8847,27.8847,27.7972,27.7972,82652.0
2023-11-17 09:45:00,28.59,28.6,28.54,28.56,32244.0,27.8069,27.8166,27.7583,27.7777,32244.0
2023-11-17 09:50:00,28.56,28.57,28.39,28.41,106795.0,27.7777,27.7875,27.6124,27.6318,106795.0
2023-11-17 09:55:00,28.41,28.46,28.4,28.44,126204.0,27.6318,27.6805,27.6221,27.661,126204.0
2023-11-17 10:00:00,28.44,28.58,28.44,28.58,82141.0,27.661,27.7972,27.661,27.7972,82141.0
2023-11-17 10:05:00,28.58,28.63,28.56,28.6,33928.0,27.7972,27.8458,27.7777,27.8166,33928.0
2023-11-17 10:10:00,28.6,28.6,28.5,28.53,52119.0,27.8166,27.8166,27.7194,27.7486,52119.0
2023-11-17 10:15:00,28.53,28.6,28.53,28.57,39813.0,27.7486,27.8166,27.7486,27.7875,39813.0
2023-11-17 10:20:00,28.57,28.58,28.52,28.57,22434.0,27.7875,27.7972,27.7388,27.7875,22434.0
2023-11-17 10:25:00,28.57,28.57,28.5,28.55,18809.0,27.7875,27.7875,27.7194,27.768,18809.0
2023-11-17 10:30:00,28.55,28.58,28.53,28.58,18956.0,27.768,27.7972,27.7486,27.7972,18956.0
2023-11-17 10:35:00,28.58,28.6,28.56,28.59,30494.0,27.7972,27.8166,27.7777,27.8069,30494.0
2023-11-17 10:40:00,28.59,28.61,28.57,28.61,12789.0,27.8069,27.8264,27.7875,27.8264,12789.0
2023-11-17 10:45:00,28.61,28.64,28.59,28.62,15532.0,27.8264,27.8555,27.8069,27.8361,15532.0
2023-11-17 10:50:00,28.62,28.64,28.59,28.6,28852.0,27.8361,27.8555,27.8069,27.8166,28852.0
2023-11-17 10:55:00,28.6,28.61,28.6,28.61,7463.0,27.8166,27.8264,27.8166,27.8264,7463.0
2023-11-17 11:00:00,28.61,28.61,28.52,28.55,28047.0,27.8264,27.8264,27.7388,27.768,28047.0
2023-11-17 11:05:00,28.55,28.61,28.55,28.61,35024.0,27.768,27.8264,27.768,27.8264,35024.0
2023-11-17 11:10:00,28.61,28.64,28.61,28.62,37270.0,27.8264,27.8555,27.8264,27.8361,37270.0
2023-11-17 11:15:00,28.61,28.61,28.52,28.53,31905.0,27.8264,27.8264,27.7388,27.7486,31905.0
2023-11-17 11:20:00,28.53,28.54,28.52,28.52,23090.0,27.7486,27.7583,27.7388,27.7388,23090.0
2023-11-17 11:25:00,28.52,28.52,28.48,28.5,23983.0,27.7388,27.7388,27.6999,27.7194,23983.0
2023-11-17 11:30:00,28.51,28.51,28.46,28.5,46799.0,27.7291,27.7291,27.6805,27.7194,46799.0
2023-11-17 11:35:00,28.5,28.5,28.46,28.46,13137.0,27.7194,27.7194,27.6805,27.6805,13137.0
2023-11-17 11:40:00,28.45,28.45,28.41,28.41,31835.0,27.6707,27.6707,27.6318,27.6318,31835.0
2023-11-17 11:45:00,28.41,28.42,28.39,28.42,28580.0,27.6318,27.6416,27.6124,27.6416,28580.0
2023-11-17 11:50:00,28.42,28.45,28.41,28.44,23638.0,27.6416,27.6707,27.6318,27.661,23638.0
2023-11-17 11:55:00,28.43,28.48,28.43,28.48,18726.0,27.6513,27.6999,27.6513,27.6999,18726.0
2023-11-17 12:00:00,28.48,28.49,28.46,28.48,20079.0,27.6999,27.7097,27.6805,27.6999,20079.0
2023-11-17 12:05:00,28.47,28.47,28.45,28.47,36383.0,27.6902,27.6902,27.6707,27.6902,36383.0
2023-11-17 12:10:00,28.47,28.5,28.47,28.49,18592.0,27.6902,27.7194,27.6902,27.7097,18592.0
2023-11-17 12:15:00,28.48,28.5,28.47,28.5,22435.0,27.6999,27.7194,27.6902,27.7194,22435.0
2023-11-17 12:20:00,28.51,28.54,28.48,28.48,18160.0,27.7291,27.7583,27.6999,27.6999,18160.0
2023-11-17 12:25:00,28.48,28.49,28.48,28.49,2711.0,27.6999,27.7097,27.6999,27.7097,2711.0
2023-11-17 12:30:00,28.5,28.53,28.5,28.53,12044.0,27.7194,27.7486,27.7194,27.7486,12044.0
2023-11-17 12:35:00,28.53,28.56,28.53,28.56,27721.0,27.7486,27.7777,27.7486,27.7777,27721.0
2023-11-17 12:40:00,28.56,28.61,28.56,28.57,58145.0,27.7777,27.8264,27.7777,27.7875,58145.0
2023-11-17 12:45:00,28.56,28.56,28.55,28.55,10759.0,27.7777,27.7777,27.768,27.768,10759.0
2023-11-17 12:50:00,28.54,28.55,28.53,28.55,7290.0,27.7583,27.768,27.7486,27.768,7290.0
2023-11-17 12:55:00,28.55,28.55,28.55,28.55,11263.0,27.768,27.768,27.768,27.768,11263.0
2023-11-17 13:00:00,28.56,28.61,28.56,28.61,65676.0,27.7777,27.8264,27.7777,27.8264,65676.0
2023-11-17 13:05:00,28.61,28.62,28.61,28.61,32368.0,27.8264,27.8361,27.8264,27.8264,32368.0
2023-11-17 13:10:00,28.62,28.64,28.6,28.64,49034.0,27.8361,27.8555,27.8166,27.8555,49034.0
2023-11-17 13:15:00,28.65,28.66,28.63,28.63,27831.0,27.8653,27.875,27.8458,27.8458,27831.0
2023-11-17 13:20:00,28.63,28.64,28.62,28.62,20043.0,27.8458,27.8555,27.8361,27.8361,20043.0
2023-11-17 13:25:00,28.63,28.65,28.62,28.65,62031.0,27.8458,27.8653,27.8361,27.8653,62031.0
2023-11-17 13:30:00,28.66,28.66,28.59,28.59,21265.0,27.875,27.875,27.8069,27.8069,21265.0
2023-11-17 13:35:00,28.59,28.63,28.59,28.63,34126.0,27.8069,27.8458,27.8069,27.8458,34126.0
2023-11-17 13:40:00,28.64,28.64,28.62,28.62,33412.0,27.8555,27.8555,27.8361,27.8361,33412.0
2023-11-17 13:45:00,28.62,28.64,28.62,28.63,43523.0,27.8361,27.8555,27.8361,27.8458,43523.0
2023-11-17 13:50:00,28.63,28.63,28.6,28.6,12910.0,27.8458,27.8458,27.8166,27.8166,12910.0
2023-11-17 13:55:00,28.6,28.61,28.59,28.59,16955.0,27.8166,27.8264,27.8069,27.8069,16955.0
2023-11-17 14:00:00,28.59,28.59,28.58,28.59,16464.0,27.8069,27.8069,27.7972,27.8069,16464.0
2023-11-17 14:05:00,28.59,28.59,28.55,28.55,17999.0,27.8069,27.8069,27.768,27.768,17999.0
2023-11-17 14:10:00,28.55,28.56,28.54,28.56,23249.0,27.768,27.7777,27.7583,27.7777,23249.0
2023-11-17 14:15:00,28.54,28.54,28.53,28.53,17200.0,27.7583,27.7583,27.7486,27.7486,17200.0
2023-11-17 14:20:00,28.52,28.52,28.48,28.49,32867.0,27.7388,27.7388,27.6999,27.7097,32867.0
2023-11-17 14:25:00,28.49,28.49,28.47,28.49,38862.0,27.7097,27.7097,27.6902,27.7097,38862.0
2023-11-17 14:30:00,28.49,28.51,28.49,28.49,32223.0,27.7097,27.7291,27.7097,27.7097,32223.0
2023-11-17 14:35:00,28.48,28.48,28.43,28.43,39353.0,27.6999,27.6999,27.6513,27.6513,39353.0
2023-11-17 14:40:00,28.43,28.45,28.43,28.44,17762.0,27.6513,27.6707,27.6513,27.661,17762.0
2023-11-17 14:45:00,28.44,28.45,28.44,28.44,6863.0,27.661,27.6707,27.661,27.661,6863.0
2023-11-17 14:50:00,28.45,28.47,28.45,28.47,25696.0,27.6707,27.6902,27.6707,27.6902,25696.0
2023-11-17 14:55:00,28.47,28.5,28.45,28.5,47611.0,27.6902,27.7194,27.6707,27.7194,47611.0
2023-11-17 15:00:00,28.49,28.49,28.46,28.46,35558.0,27.7097,27.7097,27.6805,27.6805,35558.0
2023-11-17 15:05:00,28.45,28.47,28.45,28.47,17049.0,27.6707,27.6902,27.6707,27.6902,17049.0
2023-11-17 15:10:00,28.47,28.47,28.45,28.46,5263.0,27.6902,27.6902,27.6707,27.6805,5263.0
2023-11-17 15:15:00,28.45,28.45,28.43,28.43,23287.0,27.6707,27.6707,27.6513,27.6513,23287.0
2023-11-17 15:20:00,28.43,28.45,28.43,28.45,23482.0,27.6513,27.6707,27.6513,27.6707,23482.0
2023-11-17 15:25:00,28.45,28.45,28.44,28.44,6780.0,27.6707,27.6707,27.661,27.661,6780.0
2023-11-17 15:30:00,28.44,28.44,28.41,28.41,6086.0,27.661,27.661,27.6318,27.6318,6086.0
2023-11-17 15:35:00,28.41,28.44,28.41,28.41,32656.0,27.6318,27.661,27.6318,27.6318,32656.0
2023-11-17 15:40:00,28.41,28.42,28.41,28.41,7250.0,27.6318,27.6416,27.6318,27.6318,7250.0
2023-11-17 15:45:00,28.41,28.43,28.41,28.42,46143.0,27.6318,27.6513,27.6318,27.6416,46143.0
2023-11-17 15:50:00,28.42,28.43,28.41,28.43,35413.0,27.6416,27.6513,27.6318,27.6513,35413.0
2023-11-17 15:55:00,28.43,28.43,28.41,28.43,202982.0,27.6513,27.6513,27.6318,27.6513,202982.0
2023-11-20 09:30:00,28.12,28.15,27.97,28.1,282013.0,27.3498,27.379,27.2039,27.3303,282013.0
2023-11-20 09:35:00,28.09,28.26,28.08,28.21,47578.0,27.3206,27.486,27.3109,27.4373,47578.0
2023-11-20 09:40:00,28.21,28.33,28.21,28.33,38915.0,27.4373,27.554,27.4373,27.554,38915.0
2023-11-20 09:45:00,28.33,28.52,28.33,28.51,154227.0,27.554,27.7388,27.554,27.7291,154227.0
2023-11-20 09:50:00,28.51,28.52,28.44,28.45,78700.0,27.7291,27.7388,27.661,27.6707,78700.0
2023-11-20 09:55:00,28.43,28.44,28.39,28.42,50758.0,27.6513,27.661,27.6124,27.6416,50758.0
2023-11-20 10:00:00,28.43,28.46,28.36,28.46,48841.0,27.6513,27.6805,27.5832,27.6805,48841.0
2023-11-20 10:05:00,28.45,28.48,28.43,28.44,36510.0,27.6707,27.6999,27.6513,27.661,36510.0
2023-11-20 10:10:00,28.42,28.43,28.39,28.43,21432.0,27.6416,27.6513,27.6124,27.6513,21432.0
2023-11-20 10:15:00,28.42,28.43,28.37,28.4,23997.0,27.6416,27.6513,27.5929,27.6221,23997.0
2023-11-20 10:20:00,28.39,28.41,28.32,28.34,33158.0,27.6124,27.6318,27.5443,27.5638,33158.0
2023-11-20 10:25:00,28.34,28.38,28.34,28.38,24751.0,27.5638,27.6027,27.5638,27.6027,24751.0
2023-11-20 10:30:00,28.39,28.42,28.35,28.39,37288.0,27.6124,27.6416,27.5735,27.6124,37288.0
2023-11-20 10:35:00,28.4,28.42,28.37,28.4,25428.0,27.6221,27.6416,27.5929,27.6221,25428.0
2023-11-20 10:40:00,28.4,28.44,28.35,28.35,28723.0,27.6221,27.661,27.5735,27.5735,28723.0
2023-11-20 10:45:00,28.35,28.41,28.34,28.41,41288.0,27.5735,27.6318,27.5638,27.6318,41288.0
2023-11-20 10:50:00,28.4,28.42,28.36,28.36,12674.0,27.6221,27.6416,27.5832,27.5832,12674.0
2023-11-20 10:55:00,28.36,28.39,28.36,28.38,16430.0,27.5832,27.6124,27.5832,27.6027,16430.0
2023-11-20 11:00:00,28.39,28.43,28.35,28.43,26570.0,27.6124,27.6513,27.5735,27.6513,26570.0
2023-11-20 11:05:00,28.43,28.45,28.41,28.42,23053.0,27.6513,27.6707,27.6318,27.6416,23053.0
2023-11-20 11:10:00,28.43,28.44,28.41,28.44,68513.0,27.6513,27.661,27.6318,27.661,68513.0
2023-11-20 11:15:00,28.43,28.47,28.42,28.44,29704.0,27.6513,27.6902,27.6416,27.661,29704.0
2023-11-20 11:20:00,28.44,28.47,28.43,28.47,13430.0,27.661,27.6902,27.6513,27.6902,13430.0
2023-11-20 11:25:00,28.46,28.48,28.45,28.46,32378.0,27.6805,27.6999,27.6707,27.6805,32378.0
2023-11-20 11:30:00,28.46,28.47,28.45,28.47,10854.0,27.6805,27.6902,27.6707,27.6902,10854.0
2023-11-20 11:35:00,28.46,28.48,28.44,28.45,13063.0,27.6805,27.6999,27.661,27.6707,13063.0
2023-11-20 11:40:00,28.45,28.47,28.44,28.47,27402.0,27.6707,27.6902,27.661,27.6902,27402.0
2023-11-20 11:45:00,28.47,28.48,28.42,28.42,11050.0,27.6902,27.6999,27.6416,27.6416,11050.0
2023-11-20 11:50:00,28.43,28.45,28.41,28.45,46666.0,27.6513,27.6707,27.6318,27.6707,46666.0
2023-11-20 11:55:00,28.45,28.46,28.43,28.43,25557.0,27.6707,27.6805,27.6513,27.6513,25557.0
2023-11-20 12:00:00,28.43,28.43,28.38,28.39,35448.0,27.6513,27.6513,27.6027,27.6124,35448.0
2023-11-20 12:05:00,28.4,28.44,28.4,28.42,18478.0,27.6221,27.661,27.6221,27.6416,18478.0
2023-11-20 12:10:00,28.41,28.45,28.41,28.44,16030.0,27.6318,27.6707,27.6318,27.661,16030.0
2023-11-20 12:15:00,28.44,28.48,28.44,28.48,14188.0,27.661,27.6999,27.661,27.6999,14188.0
2023-11-20 12:20:00,28.48,28.5,28.48,28.5,13982.0,27.6999,27.7194,27.6999,27.7194,13982.0
2023-11-20 12:25:00,28.49,28.49,28.47,28.47,18387.0,27.7097,27.7097,27.6902,27.6902,18387.0
2023-11-20 12:30:00,28.46,28.46,28.42,28.42,4156.0,27.6805,27.6805,27.6416,27.6416,4156.0
2023-11-20 12:35:00,28.41,28.41,28.36,28.37,26769.0,27.6318,27.6318,27.5832,27.5929,26769.0
2023-11-20 12:40:00,28.38,28.38,28.35,28.35,6628.0,27.6027,27.6027,27.5735,27.5735,6628.0
2023-11-20 12:45:00,28.35,28.36,28.34,28.34,56587.0,27.5735,27.5832,27.5638,27.5638,56587.0
2023-11-20 12:50:00,28.34,28.34,28.32,28.32,20667.0,27.5638,27.5638,27.5443,27.5443,20667.0
2023-11-20 12:55:00,28.32,28.35,28.3,28.34,40648.0,27.5443,27.5735,27.5249,27.5638,40648.0
2023-11-20 13:00:00,28.33,28.5,28.31,28.47,92131.0,27.554,27.7194,27.5346,27.6902,92131.0
2023-11-20 13:05:00,28.47,28.47,28.41,28.41,34841.0,27.6902,27.6902,27.6318,27.6318,34841.0
2023-11-20 13:10:00,28.41,28.45,28.41,28.43,14695.0,27.6318,27.6707,27.6318,27.6513,14695.0
2023-11-20 13:15:00,28.42,28.45,28.41,28.45,35848.0,27.6416,27.6707,27.6318,27.6707,35848.0
2023-11-20 13:20:00,28.46,28.48,28.45,28.47,17095.0,27.6805,27.6999,27.6707,27.6902,17095.0
2023-11-20 13:25:00,28.46,28.46,28.44,28.44,8520.0,27.6805,27.6805,27.661,27.661,8520.0
2023-11-20 13:30:00,28.44,28.46,28.43,28.43,33544.0,27.661,27.6805,27.6513,27.6513,33544.0
2023-11-20 13:35:00,28.43,28.45,28.42,28.43,24282.0,27.6513,27.6707,27.6416,27.6513,24282.0
2023-11-20 13:40:00,28.43,28.45,28.43,28.45,7364.0,27.6513,27.6707,27.6513,27.6707,7364.0
2023-11-20 13:45:00,28.45,28.46,28.44,28.45,19622.0,27.6707,27.6805,27.661,27.6707,19622.0
2023-11-20 13:50:00,28.45,28.46,28.44,28.44,9572.0,27.6707,27.6805,27.661,27.661,9572.0
2023-11-20 13:55:00,28.45,28.46,28.45,28.45,7372.0,27.6707,27.6805,27.6707,27.6707,7372.0
2023-11-20 14:00:00,28.45,28.45,28.44,28.44,1590.0,27.6707,27.6707,27.661,27.661,1590.0
2023-11-20 14:05:00,28.44,28.45,28.43,28.44,13233.0,27.661,27.6707,27.6513,27.661,13233.0
2023-11-20 14:10:00,28.45,28.46,28.42,28.43,14746.0,27.6707,27.6805,27.6416,27.6513,14746.0
2023-11-20 14:15:00,28.43,28.43,28.43,28.43,6650.0,27.6513,27.6513,27.6513,27.6513,6650.0
2023-11-20 14:20:00,28.44,28.46,28.43,28.46,8284.0,27.661,27.6805,27.6513,27.6805,8284.0
2023-11-20 14:25:00,28.46,28.47,28.46,28.47,5905.0,27.6805,27.6902,27.6805,27.6902,5905.0
2023-11-20 14:30:00,28.47,28.48,28.47,28.47,5149.0,27.6902,27.6999,27.6902,27.6902,5149.0
2023-11-20 14:35:00,28.47,28.48,28.45,28.45,3340.0,27.6902,27.6999,27.6707,27.6707,3340.0
2023-11-20 14:40:00,28.45,28.48,28.45,28.47,12601.0,27.6707,27.6999,27.6707,27.6902,12601.0
2023-11-20 14:45:00,28.47,28.47,28.46,28.46,27606.0,27.6902,27.6902,27.6805,27.6805,27606.0
2023-11-20 14:50:00,28.47,28.48,28.43,28.43,26495.0,27.6902,27.6999,27.6513,27.6513,26495.0
2023-11-20 14:55:00,28.43,28.44,28.43,28.44,14351.0,27.6513,27.661,27.6513,27.661,14351.0
2023-11-20 15:00:00,28.43,28.45,28.43,28.44,14780.0,27.6513,27.6707,27.6513,27.661,14780.0
2023-11-20 15:05:00,28.44,28.45,28.43,28.45,16157.0,27.661,27.6707,27.6513,27.6707,16157.0
2023-11-20 15:10:00,28.45,28.45,28.43,28.43,30235.0,27.6707,27.6707,27.6513,27.6513,30235.0
2023-11-20 15:15:00,28.43,28.45,28.42,28.45,31243.0,27.6513,27.6707,27.6416,27.6707,31243.0
2023-11-20 15:20:00,28.44,28.44,28.43,28.43,9946.0,27.661,27.661,27.6513,27.6513,9946.0
2023-11-20 15:25:00,28.43,28.43,28.43,28.43,11994.0,27.6513,27.6513,27.6513,27.6513,11994.0
2023-11-20 15:30:00,28.44,28.46,28.44,28.46,25090.0,27.661,27.6805,27.661,27.6805,25090.0
2023-11-20 15:35:00,28.46,28.49,28.44,28.49,33936.0,27.6805,27.7097,27.661,27.7097,33936.0
2023-11-20 15:40:00,28.49,28.5,28.48,28.48,11218.0,27.7097,27.7194,27.6999,27.6999,11218.0
2023-11-20 15:45:00,28.48,28.48,28.46,28.48,30062.0,27.6999,27.6999,27.6805,27.6999,30062.0
2023-11-20 15:50:00,28.48,28.5,28.48,28.49,72350.0,27.6999,27.7194,27.6999,27.7097,72350.0
2023-11-20 15:55:00,28.5,28.53,28.5,28.53,285104.0,27.7194,27.7486,27.7194,27.7486,285104.0
2023-11-21 09:30:00,29.0,29.28,28.99,29.23,388884.0,28.2057,28.478,28.196,28.4294,388884.0
2023-11-21 09:35:00,29.24,29.44,29.24,29.39,262323.0,28.4391,28.6336,28.4391,28.585,262323.0
2023-11-21 09:40:00,29.39,29.44,29.33,29.41,147895.0,28.585,28.6336,28.5266,28.6045,147895.0
2023-11-21 09:45:00,29.41,29.48,29.4,29.45,183361.0,28.6045,28.6725,28.5947,28.6434,183361.0
2023-11-21 09:50:00,29.47,29.59,29.47,29.49,172607.0,28.6628,28.7795,28.6628,28.6823,172607.0
2023-11-21 09:55:00,29.5,29.5,29.4,29.43,56979.0,28.692,28.692,28.5947,28.6239,56979.0
2023-11-21 10:00:00,29.42,29.48,29.34,29.34,89942.0,28.6142,28.6725,28.5364,28.5364,89942.0
2023-11-21 10:05:00,29.34,29.41,29.29,29.39,53500.0,28.5364,28.6045,28.4877,28.585,53500.0
2023-11-21 10:10:00,29.42,29.46,29.37,29.45,67244.0,28.6142,28.6531,28.5656,28.6434,67244.0
2023-11-21 10:15:00,29.46,29.5,29.37,29.39,60881.0,28.6531,28.692,28.5656,28.585,60881.0
2023-11-21 10:20:00,29.38,29.48,29.37,29.44,173308.0,28.5753,28.6725,28.5656,28.6336,173308.0
2023-11-21 10:25:00,29.44,29.46,29.39,29.46,85844.0,28.6336,28.6531,28.585,28.6531,85844.0
2023-11-21 10:30:00,29.47,29.52,29.46,29.51,107291.0,28.6628,28.7114,28.6531,28.7017,107291.0
2023-11-21 10:35:00,29.52,29.56,29.48,29.49,82891.0,28.7114,28.7503,28.6725,28.6823,82891.0
2023-11-21 10:40:00,29.49,29.53,29.44,29.52,79058.0,28.6823,28.7212,28.6336,28.7114,79058.0
2023-11-21 10:45:00,29.53,29.56,29.49,29.52,26933.0,28.7212,28.7503,28.6823,28.7114,26933.0
2023-11-21 10:50:00,29.52,29.54,29.5,29.5,61014.0,28.7114,28.7309,28.692,28.692,61014.0
2023-11-21 10:55:00,29.52,29.56,29.5,29.56,73728.0,28.7114,28.7503,28.692,28.7503,73728.0
2023-11-21 11:00:00,29.56,29.56,29.48,29.5,52173.0,28.7503,28.7503,28.6725,28.692,52173.0
2023-11-21 11:05:00,29.5,29.53,29.49,29.51,45617.0,28.692,28.7212,28.6823,28.7017,45617.0
2023-11-21 11:10:00,29.51,29.56,29.5,29.5,31610.0,28.7017,28.7503,28.692,28.692,31610.0
2023-11-21 11:15:00,29.5,29.52,29.49,29.5,48787.0,28.692,28.7114,28.6823,28.692,48787.0
2023-11-21 11:20:00,29.5,29.5,29.41,29.43,72469.0,28.692,28.692,28.6045,28.6239,72469.0
2023-11-21 11:25:00,29.43,29.43,29.36,29.39,61907.0,28.6239,28.6239,28.5558,28.585,61907.0
2023-11-21 11:30:00,29.38,29.39,29.34,29.37,60191.0,28.5753,28.585,28.5364,28.5656,60191.0
2023-11-21 11:35:00,29.37,29.43,29.35,29.41,47986.0,28.5656,28.6239,28.5461,28.6045,47986.0
2023-11-21 11:40:00,29.42,29.55,29.38,29.54,246743.0,28.6142,28.7406,28.5753,28.7309,246743.0
2023-11-21 11:45:00,29.54,29.54,29.44,29.46,83419.0,28.7309,28.7309,28.6336,28.6531,83419.0
2023-11-21 11:50:00,29.45,29.48,29.44,29.46,33397.0,28.6434,28.6725,28.6336,28.6531,33397.0
2023-11-21 11:55:00,29.45,29.47,29.41,29.43,46079.0,28.6434,28.6628,28.6045,28.6239,46079.0
2023-11-21 12:00:00,29.44,29.44,29.36,29.38,68573.0,28.6336,28.6336,28.5558,28.5753,68573.0
2023-11-21 12:05:00,29.39,29.43,29.38,29.39,49313.0,28.585,28.6239,28.5753,28.585,49313.0
2023-11-21 12:10:00,29.39,29.41,29.37,29.37,41349.0,28.585,28.6045,28.5656,28.5656,41349.0
2023-11-21 12:15:00,29.38,29.41,29.36,29.39,51109.0,28.5753,28.6045,28.5558,28.585,51109.0
2023-11-21 12:20:00,29.41,29.44,29.39,29.43,28932.0,28.6045,28.6336,28.585,28.6239,28932.0
2023-11-21 12:25:00,29.43,29.46,29.4,29.46,40249.0,28.6239,28.6531,28.5947,28.6531,40249.0
2023-11-21 12:30:00,29.46,29.49,29.45,29.45,26504.0,28.6531,28.6823,28.6434,28.6434,26504.0
2023-11-21 12:35:00,29.46,29.5,29.44,29.49,50552.0,28.6531,28.692,28.6336,28.6823,50552.0
2023-11-21 12:40:00,29.5,29.51,29.47,29.47,58391.0,28.692,28.7017,28.6628,28.6628,58391.0
2023-11-21 12:45:00,29.48,29.49,29.46,29.49,44412.0,28.6725,28.6823,28.6531,28.6823,44412.0
2023-11-21 12:50:00,29.49,29.51,29.48,29.48,26938.0,28.6823,28.7017,28.6725,28.6725,26938.0
2023-11-21 12:55:00,29.49,29.54,29.49,29.53,60719.0,28.6823,28.7309,28.6823,28.7212,60719.0
2023-11-21 13:00:00,29.52,29.53,29.47,29.48,40104.0,28.7114,28.7212,28.6628,28.6725,40104.0
2023-11-21 13:05:00,29.49,29.49,29.46,29.49,14523.0,28.6823,28.6823,28.6531,28.6823,14523.0
2023-11-21 13:10:00,29.5,29.5,29.41,29.42,60461.0,28.692,28.692,28.6045,28.6142,60461.0
2023-11-21 13:15:00,29.42,29.45,29.41,29.44,34231.0,28.6142,28.6434,28.6045,28.6336,34231.0
2023-11-21 13:20:00,29.44,29.45,29.39,29.39,55698.0,28.6336,28.6434,28.585,28.585,55698.0
2023-11-21 13:25:00,29.39,29.4,29.37,29.37,58239.0,28.585,28.5947,28.5656,28.5656,58239.0
2023-11-21 13:30:00,29.37,29.39,29.34,29.36,70815.0,28.5656,28.585,28.5364,28.5558,70815.0
2023-11-21 13:35:00,29.35,29.36,29.32,29.32,36873.0,28.5461,28.5558,28.5169,28.5169,36873.0
2023-11-21 13:40:00,29.32,29.34,29.3,29.3,53684.0,28.5169,28.5364,28.4975,28.4975,53684.0
2023-11-21 13:45:00,29.3,29.32,29.3,29.31,20993.0,28.4975,28.5169,28.4975,28.5072,20993.0
2023-11-21 13:50:00,29.3,29.31,29.3,29.3,28663.0,28.4975,28.5072,28.4975,28.4975,28663.0
2023-11-21 13:55:00,29.3,29.34,29.3,29.33,45828.0,28.4975,28.5364,28.4975,28.5266,45828.0
2023-11-21 14:00:00,29.33,29.38,29.28,29.33,48050.0,28.5266,28.5753,28.478,28.5266,48050.0
2023-11-21 14:05:00,29.34,29.34,29.2,29.23,42395.0,28.5364,28.5364,28.4002,28.4294,42395.0
2023-11-21 14:10:00,29.24,29.32,29.24,29.31,35322.0,28.4391,28.5169,28.4391,28.5072,35322.0
2023-11-21 14:15:00,29.32,29.33,29.27,29.32,26689.0,28.5169,28.5266,28.4683,28.5169,26689.0
2023-11-21 14:20:00,29.32,29.34,29.31,29.33,57320.0,28.5169,28.5364,28.5072,28.5266,57320.0
2023-11-21 14:25:00,29.32,29.35,29.3,29.33,66212.0,28.5169,28.5461,28.4975,28.5266,66212.0
2023-11-21 14:30:00,29.33,29.36,29.32,29.35,41997.0,28.5266,28.5558,28.5169,28.5461,41997.0
2023-11-21 14:35:00,29.34,29.37,29.33,29.34,40846.0,28.5364,28.5656,28.5266,28.5364,40846.0
2023-11-21 14:40:00,29.34,29.36,29.33,29.34,39791.0,28.5364,28.5558,28.5266,28.5364,39791.0
2023-11-21 14:45:00,29.34,29.37,29.34,29.36,49259.0,28.5364,28.5656,28.5364,28.5558,49259.0
2023-11-21 14:50:00,29.36,29.36,29.32,29.33,28551.0,28.5558,28.5558,28.5169,28.5266,28551.0
2023-11-21 14:55:00,29.33,29.36,29.32,29.35,35869.0,28.5266,28.5558,28.5169,28.5461,35869.0
2023-11-21 15:00:00,29.36,29.36,29.32,29.35,53575.0,28.5558,28.5558,28.5169,28.5461,53575.0
2023-11-21 15:05:00,29.34,29.34,29.3,29.3,52440.0,28.5364,28.5364,28.4975,28.4975,52440.0
2023-11-21 15:10:00,29.29,29.32,29.29,29.3,51724.0,28.4877,28.5169,28.4877,28.4975,51724.0
2023-11-21 15:15:00,29.31,29.32,29.3,29.3,47985.0,28.5072,28.5169,28.4975,28.4975,47985.0
2023-11-21 15:20:00,29.31,29.34,29.3,29.3,84954.0,28.5072,28.5364,28.4975,28.4975,84954.0
2023-11-21 15:25:00,29.31,29.32,29.29,29.29,39304.0,28.5072,28.5169,28.4877,28.4877,39304.0
2023-11-21 15:30:00,29.3,29.31,29.25,29.26,68886.0,28.4975,28.5072,28.4488,28.4586,68886.0
2023-11-21 15:35:00,29.26,29.28,29.24,29.26,72834.0,28.4586,28.478,28.4391,28.4586,72834.0
2023-11-21 15:40:00,29.25,29.27,29.23,29.25,83523.0,28.4488,28.4683,28.4294,28.4488,83523.0
2023-11-21 15:45:00,29.25,29.26,29.22,29.25,64680.0,28.4488,28.4586,28.4197,28.4488,64680.0
2023-11-21 15:50:00,29.25,29.25,29.2,29.2,135920.0,28.4488,28.4488,28.4002,28.4002,135920.0
2023-11-21 15:55:00,29.2,29.23,29.2,29.2,174727.0,28.4002,28.4294,28.4002,28.4002,174727.0
2023-11-22 09:30:00,29.25,29.31,29.12,29.15,221463.0,28.4488,28.5072,28.3224,28.3516,221463.0
2023-11-22 09:35:00,29.15,29.34,29.14,29.32,99514.0,28.3516,28.5364,28.3418,28.5169,99514.0
2023-11-22 09:40:00,29.33,29.39,29.3,29.37,77026.0,28.5266,28.585,28.4975,28.5656,77026.0
2023-11-22 09:45:00,29.37,29.39,29.25,29.29,37958.0,28.5656,28.585,28.4488,28.4877,37958.0
2023-11-22 09:50:00,29.3,29.3,29.25,29.25,30638.0,28.4975,28.4975,28.4488,28.4488,30638.0
2023-11-22 09:55:00,29.26,29.32,29.24,29.31,40101.0,28.4586,28.5169,28.4391,28.5072,40101.0
2023-11-22 10:00:00,29.3,29.3,29.15,29.17,111905.0,28.4975,28.4975,28.3516,28.371,111905.0
2023-11-22 10:05:00,29.16,29.21,29.12,29.13,31843.0,28.3613,28.4099,28.3224,28.3321,31843.0
2023-11-22 10:10:00,29.13,29.15,29.07,29.15,77071.0,28.3321,28.3516,28.2738,28.3516,77071.0
2023-11-22 10:15:00,29.15,29.17,29.11,29.14,48281.0,28.3516,28.371,28.3127,28.3418,48281.0
2023-11-22 10:20:00,29.13,29.15,29.1,29.12,32637.0,28.3321,28.3516,28.3029,28.3224,32637.0
2023-11-22 10:25:00,29.1,29.11,29.02,29.05,36767.0,28.3029,28.3127,28.2251,28.2543,36767.0
2023-11-22 10:30:00,29.05,29.11,29.04,29.11,44854.0,28.2543,28.3127,28.2446,28.3127,44854.0
2023-11-22 10:35:00,29.11,29.11,29.07,29.07,21589.0,28.3127,28.3127,28.2738,28.2738,21589.0
2023-11-22 10:40:00,29.08,29.18,29.08,29.16,71177.0,28.2835,28.3808,28.2835,28.3613,71177.0
2023-11-22 10:45:00,29.17,29.17,29.1,29.1,14486.0,28.371,28.371,28.3029,28.3029,14486.0
2023-11-22 10:50:00,29.09,29.1,29.05,29.09,59327.0,28.2932,28.3029,28.2543,28.2932,59327.0
2023-11-22 10:55:00,29.09,29.16,29.09,29.14,59935.0,28.2932,28.3613,28.2932,28.3418,59935.0
2023-11-22 11:00:00,29.14,29.2,29.11,29.14,110757.0,28.3418,28.4002,28.3127,28.3418,110757.0
2023-11-22 11:05:00,29.13,29.13,29.08,29.11,21243.0,28.3321,28.3321,28.2835,28.3127,21243.0
2023-11-22 11:10:00,29.11,29.12,29.09,29.11,22491.0,28.3127,28.3224,28.2932,28.3127,22491.0
2023-11-22 11:15:00,29.11,29.11,29.06,29.07,32117.0,28.3127,28.3127,28.264,28.2738,32117.0
2023-11-22 11:20:00,29.06,29.07,29.02,29.06,34654.0,28.264,28.2738,28.2251,28.264,34654.0
2023-11-22 11:25:00,29.06,29.1,29.05,29.07,53254.0,28.264,28.3029,28.2543,28.2738,53254.0
2023-11-22 11:30:00,29.07,29.11,29.07,29.11,27292.0,28.2738,28.3127,28.2738,28.3127,27292.0
2023-11-22 11:35:00,29.1,29.14,29.1,29.12,18258.0,28.3029,28.3418,28.3029,28.3224,18258.0
2023-11-22 11:40:00,29.11,29.11,29.07,29.09,14267.0,28.3127,28.3127,28.2738,28.2932,14267.0
2023-11-22 11:45:00,29.09,29.09,29.04,29.04,28906.0,28.2932,28.2932,28.2446,28.2446,28906.0
2023-11-22 11:50:00,29.04,29.05,29.04,29.04,18595.0,28.2446,28.2543,28.2446,28.2446,18595.0
2023-11-22 11:55:00,29.03,29.05,29.02,29.04,11288.0,28.2349,28.2543,28.2251,28.2446,11288.0
2023-11-22 12:00:00,29.05,29.07,29.04,29.05,22735.0,28.2543,28.2738,28.2446,28.2543,22735.0
2023-11-22 12:05:00,29.05,29.05,29.03,29.05,26686.0,28.2543,28.2543,28.2349,28.2543,26686.0
2023-11-22 12:10:00,29.05,29.08,29.03,29.08,13592.0,28.2543,28.2835,28.2349,28.2835,13592.0
2023-11-22 12:15:00,29.08,29.12,29.08,29.1,28879.0,28.2835,28.3224,28.2835,28.3029,28879.0
2023-11-22 12:20:00,29.11,29.12,29.08,29.09,17032.0,28.3127,28.3224,28.2835,28.2932,17032.0
2023-11-22 12:25:00,29.09,29.12,29.09,29.1,20101.0,28.2932,28.3224,28.2932,28.3029,20101.0
2023-11-22 12:30:00,29.09,29.11,29.08,29.08,13810.0,28.2932,28.3127,28.2835,28.2835,13810.0
2023-11-22 12:35:00,29.08,29.08,29.07,29.07,17234.0,28.2835,28.2835,28.2738,28.2738,17234.0
2023-11-22 12:40:00,29.07,29.11,29.06,29.06,9993.0,28.2738,28.3127,28.264,28.264,9993.0
2023-11-22 12:45:00,29.05,29.07,29.05,29.07,19227.0,28.2543,28.2738,28.2543,28.2738,19227.0
2023-11-22 12:50:00,29.07,29.11,29.06,29.11,14286.0,28.2738,28.3127,28.264,28.3127,14286.0
2023-11-22 12:55:00,29.11,29.13,29.1,29.13,9750.0,28.3127,28.3321,28.3029,28.3321,9750.0
2023-11-22 13:00:00,29.13,29.16,29.13,29.15,19482.0,28.3321,28.3613,28.3321,28.3516,19482.0
2023-11-22 13:05:00,29.15,29.16,29.15,29.16,11636.0,28.3516,28.3613,28.3516,28.3613,11636.0
2023-11-22 13:10:00,29.16,29.21,29.16,29.21,12709.0,28.3613,28.4099,28.3613,28.4099,12709.0
2023-11-22 13:15:00,29.22,29.22,29.18,29.2,19938.0,28.4197,28.4197,28.3808,28.4002,19938.0
2023-11-22 13:20:00,29.19,29.2,29.18,29.2,6706.0,28.3905,28.4002,28.3808,28.4002,6706.0
2023-11-22 13:25:00,29.2,29.21,29.18,29.2,14949.0,28.4002,28.4099,28.3808,28.4002,14949.0
2023-11-22 13:30:00,29.2,29.21,29.18,29.2,9027.0,28.4002,28.4099,28.3808,28.4002,9027.0
2023-11-22 13:35:00,29.2,29.2,29.15,29.15,11101.0,28.4002,28.4002,28.3516,28.3516,11101.0
2023-11-22 13:40:00,29.16,29.16,29.14,29.15,3300.0,28.3613,28.3613,28.3418,28.3516,3300.0
2023-11-22 13:45:00,29.15,29.15,29.13,29.13,16108.0,28.3516,28.3516,28.3321,28.3321,16108.0
2023-11-22 13:50:00,29.13,29.14,29.12,29.14,14544.0,28.3321,28.3418,28.3224,28.3418,14544.0
2023-11-22 13:55:00,29.14,29.16,29.14,29.15,8250.0,28.3418,28.3613,28.3418,28.3516,8250.0
2023-11-22 14:00:00,29.16,29.2,29.16,29.18,21472.0,28.3613,28.4002,28.3613,28.3808,21472.0
2023-11-22 14:05:00,29.18,29.21,29.18,29.21,4479.0,28.3808,28.4099,28.3808,28.4099,4479.0
2023-11-22 14:10:00,29.2,29.2,29.16,29.19,17814.0,28.4002,28.4002,28.3613,28.3905,17814.0
2023-11-22 14:15:00,29.18,29.2,29.18,29.19,46206.0,28.3808,28.4002,28.3808,28.3905,46206.0
2023-11-22 14:20:00,29.2,29.2,29.19,29.2,3615.0,28.4002,28.4002,28.3905,28.4002,3615.0
2023-11-22 14:25:00,29.21,29.23,29.21,29.23,5490.0,28.4099,28.4294,28.4099,28.4294,5490.0
2023-11-22 14:30:00,29.22,29.22,29.2,29.2,12632.0,28.4197,28.4197,28.4002,28.4002,12632.0
2023-11-22 14:35:00,29.19,29.19,29.14,29.14,9187.0,28.3905,28.3905,28.3418,28.3418,9187.0
2023-11-22 14:40:00,29.14,29.14,29.13,29.14,4896.0,28.3418,28.3418,28.3321,28.3418,4896.0
2023-11-22 14:45:00,29.15,29.16,29.14,29.16,9887.0,28.3516,28.3613,28.3418,28.3613,9887.0
2023-11-22 14:50:00,29.16,29.16,29.14,29.15,11695.0,28.3613,28.3613,28.3418,28.3516,11695.0
2023-11-22 14:55:00,29.16,29.18,29.16,29.16,10235.0,28.3613,28.3808,28.3613,28.3613,10235.0
2023-11-22 15:00:00,29.16,29.2,29.16,29.2,10178.0,28.3613,28.4002,28.3613,28.4002,10178.0
2023-11-22 15:05:00,29.2,29.2,29.18,29.18,14397.0,28.4002,28.4002,28.3808,28.3808,14397.0
2023-11-22 15:10:00,29.18,29.2,29.18,29.2,6504.0,28.3808,28.4002,28.3808,28.4002,6504.0
2023-11-22 15:15:00,29.2,29.2,29.18,29.18,26449.0,28.4002,28.4002,28.3808,28.3808,26449.0
2023-11-22 15:20:00,29.18,29.21,29.18,29.2,77647.0,28.3808,28.4099,28.3808,28.4002,77647.0
2023-11-22 15:25:00,29.2,29.22,29.2,29.21,15134.0,28.4002,28.4197,28.4002,28.4099,15134.0
2023-11-22 15:30:00,29.2,29.2,29.18,29.18,2868.0,28.4002,28.4002,28.3808,28.3808,2868.0
2023-11-22 15:35:00,29.18,29.21,29.18,29.21,24316.0,28.3808,28.4099,28.3808,28.4099,24316.0
2023-11-22 15:40:00,29.2,29.21,29.2,29.2,31491.0,28.4002,28.4099,28.4002,28.4002,31491.0
2023-11-22 15:45:00,29.2,29.21,29.2,29.21,12477.0,28.4002,28.4099,28.4002,28.4099,12477.0
2023-11-22 15:50:00,29.21,29.23,29.2,29.21,58627.0,28.4099,28.4294,28.4002,28.4099,58627.0
2023-11-22 15:55:00,29.21,29.26,29.21,29.25,106770.0,28.4099,28.4586,28.4099,28.4488,106770.0
2023-11-24 09:30:00,29.2,29.33,29.18,29.27,173007.0,28.4002,28.5266,28.3808,28.4683,173007.0
2023-11-24 09:35:00,29.27,29.34,29.22,29.34,79349.0,28.4683,28.5364,28.4197,28.5364,79349.0
2023-11-24 09:40:00,29.34,29.34,29.25,29.3,73145.0,28.5364,28.5364,28.4488,28.4975,73145.0
2023-11-24 09:45:00,29.3,29.31,29.23,29.25,74485.0,28.4975,28.5072,28.4294,28.4488,74485.0
2023-11-24 09:50:00,29.25,29.39,29.25,29.36,39871.0,28.4488,28.585,28.4488,28.5558,39871.0
2023-11-24 09:55:00,29.36,29.36,29.31,29.33,25590.0,28.5558,28.5558,28.5072,28.5266,25590.0
2023-11-24 10:00:00,29.34,29.45,29.34,29.43,67210.0,28.5364,28.6434,28.5364,28.6239,67210.0
2023-11-24 10:05:00,29.44,29.5,29.43,29.49,59104.0,28.6336,28.692,28.6239,28.6823,59104.0
2023-11-24 10:10:00,29.48,29.52,29.46,29.49,67225.0,28.6725,28.7114,28.6531,28.6823,67225.0
2023-11-24 10:15:00,29.49,29.5,29.45,29.46,32684.0,28.6823,28.692,28.6434,28.6531,32684.0
2023-11-24 10:20:00,29.47,29.47,29.39,29.43,33176.0,28.6628,28.6628,28.585,28.6239,33176.0
2023-11-24 10:25:00,29.43,29.43,29.39,29.41,42803.0,28.6239,28.6239,28.585,28.6045,42803.0
2023-11-24 10:30:00,29.4,29.4,29.36,29.37,35829.0,28.5947,28.5947,28.5558,28.5656,35829.0
2023-11-24 10:35:00,29.37,29.44,29.35,29.43,47056.0,28.5656,28.6336,28.5461,28.6239,47056.0
2023-11-24 10:40:00,29.43,29.44,29.42,29.42,10184.0,28.6239,28.6336,28.6142,28.6142,10184.0
2023-11-24 10:45:00,29.41,29.41,29.36,29.36,29317.0,28.6045,28.6045,28.5558,28.5558,29317.0
2023-11-24 10:50:00,29.37,29.38,29.3,29.32,16303.0,28.5656,28.5753,28.4975,28.5169,16303.0
2023-11-24 10:55:00,29.32,29.35,29.25,29.26,50722.0,28.5169,28.5461,28.4488,28.4586,50722.0
2023-11-24 11:00:00,29.25,29.27,29.22,29.27,65779.0,28.4488,28.4683,28.4197,28.4683,65779.0
2023-11-24 11:05:00,29.27,29.28,29.22,29.23,40836.0,28.4683,28.478,28.4197,28.4294,40836.0
2023-11-24 11:10:00,29.22,29.26,29.22,29.26,17059.0,28.4197,28.4586,28.4197,28.4586,17059.0
2023-11-24 11:15:00,29.26,29.26,29.23,29.24,17515.0,28.4586,28.4586,28.4294,28.4391,17515.0
2023-11-24 11:20:00,29.25,29.28,29.24,29.28,29120.0,28.4488,28.478,28.4391,28.478,29120.0
2023-11-24 11:25:00,29.27,29.3,29.27,29.3,20430.0,28.4683,28.4975,28.4683,28.4975,20430.0
2023-11-24 11:30:00,29.3,29.3,29.27,29.27,20723.0,28.4975,28.4975,28.4683,28.4683,20723.0
2023-11-24 11:35:00,29.26,29.28,29.26,29.27,16771.0,28.4586,28.478,28.4586,28.4683,16771.0
2023-11-24 11:40:00,29.27,29.29,29.27,29.29,11001.0,28.4683,28.4877,28.4683,28.4877,11001.0
2023-11-24 11:45:00,29.29,29.3,29.28,29.29,26377.0,28.4877,28.4975,28.478,28.4877,26377.0
2023-11-24 11:50:00,29.29,29.32,29.28,29.28,25471.0,28.4877,28.5169,28.478,28.478,25471.0
2023-11-24 11:55:00,29.27,29.29,29.27,29.29,5575.0,28.4683,28.4877,28.4683,28.4877,5575.0
2023-11-24 12:00:00,29.29,29.3,29.27,29.27,35341.0,28.4877,28.4975,28.4683,28.4683,35341.0
2023-11-24 12:05:00,29.27,29.27,29.25,29.26,12258.0,28.4683,28.4683,28.4488,28.4586,12258.0
2023-11-24 12:10:00,29.27,29.29,29.23,29.24,36451.0,28.4683,28.4877,28.4294,28.4391,36451.0
2023-11-24 12:15:00,29.23,29.25,29.23,29.25,31766.0,28.4294,28.4488,28.4294,28.4488,31766.0
2023-11-24 12:20:00,29.25,29.28,29.25,29.28,18387.0,28.4488,28.478,28.4488,28.478,18387.0
2023-11-24 12:25:00,29.29,29.32,29.29,29.32,14372.0,28.4877,28.5169,28.4877,28.5169,14372.0
2023-11-24 12:30:00,29.32,29.32,29.3,29.3,10798.0,28.5169,28.5169,28.4975,28.4975,10798.0
2023-11-24 12:35:00,29.3,29.31,29.3,29.31,12917.0,28.4975,28.5072,28.4975,28.5072,12917.0
2023-11-24 12:40:00,29.31,29.31,29.29,29.3,22995.0,28.5072,28.5072,28.4877,28.4975,22995.0
2023-11-24 12:45:00,29.29,29.29,29.25,29.27,12750.0,28.4877,28.4877,28.4488,28.4683,12750.0
2023-11-24 12:50:00,29.27,29.31,29.27,29.3,54145.0,28.4683,28.5072,28.4683,28.4975,54145.0
2023-11-24 12:55:00,29.3,29.33,29.28,29.32,167031.0,28.4975,28.5266,28.478,28.5169,167031.0
2023-11-27 09:30:00,29.71,29.71,29.57,29.69,405376.0,28.8962,28.8962,28.7601,28.8768,405376.0
2023-11-27 09:35:00,29.7,29.74,29.64,29.65,315782.0,28.8865,28.9254,28.8282,28.8379,315782.0
2023-11-27 09:40:00,29.65,29.66,29.52,29.54,69205.0,28.8379,28.8476,28.7114,28.7309,69205.0
2023-11-27 09:45:00,29.55,29.62,29.55,29.57,60156.0,28.7406,28.8087,28.7406,28.7601,60156.0
2023-11-27 09:50:00,29.58,29.64,29.57,29.59,40257.0,28.7698,28.8282,28.7601,28.7795,40257.0
2023-11-27 09:55:00,29.6,29.65,29.6,29.61,17473.0,28.7893,28.8379,28.7893,28.799,17473.0
2023-11-27 10:00:00,29.63,29.73,29.63,29.69,95337.0,28.8184,28.9157,28.8184,28.8768,95337.0
2023-11-27 10:05:00,29.68,29.69,29.57,29.69,45461.0,28.8671,28.8768,28.7601,28.8768,45461.0
2023-11-27 10:10:00,29.69,29.72,29.65,29.72,21065.0,28.8768,28.906,28.8379,28.906,21065.0
2023-11-27 10:15:00,29.72,29.84,29.72,29.81,44390.0,28.906,29.0227,28.906,28.9935,44390.0
2023-11-27 10:20:00,29.81,29.84,29.77,29.79,25048.0,28.9935,29.0227,28.9546,28.974,25048.0
2023-11-27 10:25:00,29.78,29.81,29.76,29.78,49257.0,28.9643,28.9935,28.9449,28.9643,49257.0
2023-11-27 10:30:00,29.78,29.86,29.73,29.81,78427.0,28.9643,29.0421,28.9157,28.9935,78427.0
2023-11-27 10:35:00,29.82,29.82,29.73,29.73,61844.0,29.0032,29.0032,28.9157,28.9157,61844.0
2023-11-27 10:40:00,29.73,29.73,29.64,29.66,45029.0,28.9157,28.9157,28.8282,28.8476,45029.0
2023-11-27 10:45:00,29.65,29.65,29.6,29.6,67235.0,28.8379,28.8379,28.7893,28.7893,67235.0
2023-11-27 10:50:00,29.6,29.6,29.51,29.51,65144.0,28.7893,28.7893,28.7017,28.7017,65144.0
2023-11-27 10:55:00,29.52,29.56,29.49,29.56,27003.0,28.7114,28.7503,28.6823,28.7503,27003.0
2023-11-27 11:00:00,29.55,29.55,29.48,29.52,21244.0,28.7406,28.7406,28.6725,28.7114,21244.0
2023-11-27 11:05:00,29.52,29.55,29.5,29.55,15729.0,28.7114,28.7406,28.692,28.7406,15729.0
2023-11-27 11:10:00,29.55,29.58,29.54,29.56,26976.0,28.7406,28.7698,28.7309,28.7503,26976.0
2023-11-27 11:15:00,29.56,29.56,29.52,29.54,23801.0,28.7503,28.7503,28.7114,28.7309,23801.0
2023-11-27 11:20:00,29.53,29.53,29.5,29.5,14948.0,28.7212,28.7212,28.692,28.692,14948.0
2023-11-27 11:25:00,29.5,29.52,29.48,29.51,16938.0,28.692,28.7114,28.6725,28.7017,16938.0
2023-11-27 11:30:00,29.51,29.53,29.46,29.49,13402.0,28.7017,28.7212,28.6531,28.6823,13402.0
2023-11-27 11:35:00,29.5,29.52,29.49,29.51,28054.0,28.692,28.7114,28.6823,28.7017,28054.0
2023-11-27 11:40:00,29.51,29.59,29.5,29.58,41591.0,28.7017,28.7795,28.692,28.7698,41591.0
2023-11-27 11:45:00,29.57,29.59,29.56,29.58,13922.0,28.7601,28.7795,28.7503,28.7698,13922.0
2023-11-27 11:50:00,29.59,29.59,29.55,29.59,22179.0,28.7795,28.7795,28.7406,28.7795,22179.0
2023-11-27 11:55:00,29.6,29.62,29.59,29.62,31364.0,28.7893,28.8087,28.7795,28.8087,31364.0
2023-11-27 12:00:00,29.61,29.63,29.6,29.63,18144.0,28.799,28.8184,28.7893,28.8184,18144.0
2023-11-27 12:05:00,29.62,29.62,29.59,29.6,9292.0,28.8087,28.8087,28.7795,28.7893,9292.0
2023-11-27 12:10:00,29.61,29.63,29.59,29.61,25425.0,28.799,28.8184,28.7795,28.799,25425.0
2023-11-27 12:15:00,29.61,29.62,29.6,29.62,18541.0,28.799,28.8087,28.7893,28.8087,18541.0
2023-11-27 12:20:00,29.63,29.63,29.61,29.63,11415.0,28.8184,28.8184,28.799,28.8184,11415.0
2023-11-27 12:25:00,29.63,29.63,29.62,29.62,19345.0,28.8184,28.8184,28.8087,28.8087,19345.0
2023-11-27 12:30:00,29.61,29.61,29.58,29.58,13894.0,28.799,28.799,28.7698,28.7698,13894.0
2023-11-27 12:35:00,29.58,29.58,29.55,29.55,8106.0,28.7698,28.7698,28.7406,28.7406,8106.0
2023-11-27 12:40:00,29.55,29.59,29.55,29.58,16868.0,28.7406,28.7795,28.7406,28.7698,16868.0
2023-11-27 12:45:00,29.59,29.62,29.59,29.62,33027.0,28.7795,28.8087,28.7795,28.8087,33027.0
2023-11-27 12:50:00,29.62,29.65,29.61,29.62,73409.0,28.8087,28.8379,28.799,28.8087,73409.0
2023-11-27 12:55:00,29.63,29.65,29.63,29.64,25846.0,28.8184,28.8379,28.8184,28.8282,25846.0
2023-11-27 13:00:00,29.64,29.68,29.61,29.68,79825.0,28.8282,28.8671,28.799,28.8671,79825.0
2023-11-27 13:05:00,29.69,29.75,29.68,29.74,66587.0,28.8768,28.9351,28.8671,28.9254,66587.0
2023-11-27 13:10:00,29.74,29.79,29.74,29.79,47744.0,28.9254,28.974,28.9254,28.974,47744.0
2023-11-27 13:15:00,29.79,29.79,29.75,29.77,52023.0,28.974,28.974,28.9351,28.9546,52023.0
2023-11-27 13:20:00,29.77,29.8,29.77,29.8,8247.0,28.9546,28.9838,28.9546,28.9838,8247.0
2023-11-27 13:25:00,29.8,29.83,29.78,29.83,32495.0,28.9838,29.013,28.9643,29.013,32495.0
2023-11-27 13:30:00,29.83,29.83,29.81,29.82,32697.0,29.013,29.013,28.9935,29.0032,32697.0
2023-11-27 13:35:00,29.82,29.82,29.79,29.8,36151.0,29.0032,29.0032,28.974,28.9838,36151.0
2023-11-27 13:40:00,29.81,29.82,29.8,29.82,21006.0,28.9935,29.0032,28.9838,29.0032,21006.0
2023-11-27 13:45:00,29.82,29.83,29.81,29.82,18730.0,29.0032,29.013,28.9935,29.0032,18730.0
2023-11-27 13:50:00,29.82,29.85,29.82,29.84,19243.0,29.0032,29.0324,29.0032,29.0227,19243.0
2023-11-27 13:55:00,29.84,29.85,29.84,29.85,20967.0,29.0227,29.0324,29.0227,29.0324,20967.0
2023-11-27 14:00:00,29.84,29.89,29.84,29.89,25272.0,29.0227,29.0713,29.0227,29.0713,25272.0
2023-11-27 14:05:00,29.89,29.91,29.87,29.87,81705.0,29.0713,29.0908,29.0519,29.0519,81705.0
2023-11-27 14:10:00,29.88,29.89,29.88,29.88,34399.0,29.0616,29.0713,29.0616,29.0616,34399.0
2023-11-27 14:15:00,29.89,29.89,29.84,29.86,22742.0,29.0713,29.0713,29.0227,29.0421,22742.0
2023-11-27 14:20:00,29.86,29.89,29.86,29.88,23004.0,29.0421,29.0713,29.0421,29.0616,23004.0
2023-11-27 14:25:00,29.88,29.91,29.88,29.91,14939.0,29.0616,29.0908,29.0616,29.0908,14939.0
2023-11-27 14:30:00,29.91,29.91,29.88,29.88,24224.0,29.0908,29.0908,29.0616,29.0616,24224.0
2023-11-27 14:35:00,29.87,29.93,29.87,29.91,42500.0,29.0519,29.1102,29.0519,29.0908,42500.0
2023-11-27 14:40:00,29.91,29.92,29.89,29.91,23913.0,29.0908,29.1005,29.0713,29.0908,23913.0
2023-11-27 14:45:00,29.91,29.91,29.89,29.89,25899.0,29.0908,29.0908,29.0713,29.0713,25899.0
2023-11-27 14:50:00,29.88,29.91,29.88,29.91,16575.0,29.0616,29.0908,29.0616,29.0908,16575.0
2023-11-27 14:55:00,29.91,29.92,29.91,29.92,35688.0,29.0908,29.1005,29.0908,29.1005,35688.0
2023-11-27 15:00:00,29.92,29.93,29.9,29.93,45469.0,29.1005,29.1102,29.081,29.1102,45469.0
2023-11-27 15:05:00,29.93,29.95,29.91,29.91,59999.0,29.1102,29.1297,29.0908,29.0908,59999.0
2023-11-27 15:10:00,29.91,29.91,29.89,29.89,33556.0,29.0908,29.0908,29.0713,29.0713,33556.0
2023-11-27 15:15:00,29.88,29.88,29.85,29.88,28395.0,29.0616,29.0616,29.0324,29.0616,28395.0
2023-11-27 15:20:00,29.88,29.88,29.86,29.88,29323.0,29.0616,29.0616,29.0421,29.0616,29323.0
2023-11-27 15:25:00,29.88,29.88,29.86,29.86,15744.0,29.0616,29.0616,29.0421,29.0421,15744.0
2023-11-27 15:30:00,29.86,29.86,29.81,29.85,42820.0,29.0421,29.0421,28.9935,29.0324,42820.0
2023-11-27 15:35:00,29.85,29.86,29.84,29.84,52884.0,29.0324,29.0421,29.0227,29.0227,52884.0
2023-11-27 15:40:00,29.84,29.84,29.8,29.82,74601.0,29.0227,29.0227,28.9838,29.0032,74601.0
2023-11-27 15:45:00,29.82,29.82,29.78,29.78,61852.0,29.0032,29.0032,28.9643,28.9643,61852.0
2023-11-27 15:50:00,29.79,29.79,29.77,29.78,78756.0,28.974,28.974,28.9546,28.9643,78756.0
2023-11-27 15:55:00,29.78,29.81,29.77,29.78,217420.0,28.9643,28.9935,28.9546,28.9643,217420.0
2023-11-28 09:30:00,30.18,30.31,30.14,30.16,317492.0,29.3534,29.4798,29.3145,29.3339,317492.0
2023-11-28 09:35:00,30.16,30.21,30.06,30.2,79295.0,29.3339,29.3825,29.2367,29.3728,79295.0
2023-11-28 09:40:00,30.2,30.2,30.1,30.14,89192.0,29.3728,29.3728,29.2756,29.3145,89192.0
2023-11-28 09:45:00,30.14,30.38,30.14,30.37,92261.0,29.3145,29.5479,29.3145,29.5382,92261.0
2023-11-28 09:50:00,30.36,30.41,30.28,30.28,91942.0,29.5284,29.5771,29.4506,29.4506,91942.0
2023-11-28 09:55:00,30.28,30.31,30.23,30.31,51691.0,29.4506,29.4798,29.402,29.4798,51691.0
2023-11-28 10:00:00,30.31,30.45,30.28,30.4,158351.0,29.4798,29.616,29.4506,29.5673,158351.0
2023-11-28 10:05:00,30.4,30.42,30.3,30.3,76183.0,29.5673,29.5868,29.4701,29.4701,76183.0
2023-11-28 10:10:00,30.29,30.29,30.22,30.26,43057.0,29.4604,29.4604,29.3923,29.4312,43057.0
2023-11-28 10:15:00,30.26,30.34,30.25,30.29,42808.0,29.4312,29.509,29.4214,29.4604,42808.0
2023-11-28 10:20:00,30.28,30.33,30.28,30.3,28778.0,29.4506,29.4993,29.4506,29.4701,28778.0
2023-11-28 10:25:00,30.3,30.34,30.28,30.29,26013.0,29.4701,29.509,29.4506,29.4604,26013.0
2023-11-28 10:30:00,30.28,30.36,30.28,30.36,56872.0,29.4506,29.5284,29.4506,29.5284,56872.0
2023-11-28 10:35:00,30.36,30.49,30.34,30.49,82052.0,29.5284,29.6549,29.509,29.6549,82052.0
2023-11-28 10:40:00,30.48,30.57,30.45,30.56,137957.0,29.6451,29.7327,29.616,29.723,137957.0
2023-11-28 10:45:00,30.55,30.59,30.52,30.52,135117.0,29.7132,29.7521,29.6841,29.6841,135117.0
2023-11-28 10:50:00,30.52,30.59,30.5,30.58,46223.0,29.6841,29.7521,29.6646,29.7424,46223.0
2023-11-28 10:55:00,30.57,30.64,30.54,30.63,51174.0,29.7327,29.8008,29.7035,29.791,51174.0
2023-11-28 11:00:00,30.62,30.62,30.57,30.59,31882.0,29.7813,29.7813,29.7327,29.7521,31882.0
2023-11-28 11:05:00,30.6,30.71,30.6,30.71,50019.0,29.7619,29.8688,29.7619,29.8688,50019.0
2023-11-28 11:10:00,30.71,30.78,30.71,30.77,185080.0,29.8688,29.9369,29.8688,29.9272,185080.0
2023-11-28 11:15:00,30.77,30.79,30.72,30.77,68076.0,29.9272,29.9467,29.8786,29.9272,68076.0
2023-11-28 11:20:00,30.76,30.85,30.75,30.84,70748.0,29.9175,30.005,29.9078,29.9953,70748.0
2023-11-28 11:25:00,30.85,30.88,30.77,30.77,97451.0,30.005,30.0342,29.9272,29.9272,97451.0
2023-11-28 11:30:00,30.78,30.82,30.78,30.8,55805.0,29.9369,29.9758,29.9369,29.9564,55805.0
2023-11-28 11:35:00,30.8,30.86,30.8,30.86,56605.0,29.9564,30.0147,29.9564,30.0147,56605.0
2023-11-28 11:40:00,30.86,30.94,30.86,30.92,85915.0,30.0147,30.0925,30.0147,30.0731,85915.0
2023-11-28 11:45:00,30.91,30.95,30.88,30.89,67839.0,30.0634,30.1023,30.0342,30.0439,67839.0
2023-11-28 11:50:00,30.89,30.93,30.89,30.93,49764.0,30.0439,30.0828,30.0439,30.0828,49764.0
2023-11-28 11:55:00,30.93,31.0,30.91,31.0,68842.0,30.0828,30.1509,30.0634,30.1509,68842.0
2023-11-28 12:00:00,31.0,31.07,31.0,31.03,206055.0,30.1509,30.219,30.1509,30.1801,206055.0
2023-11-28 12:05:00,31.04,31.07,30.98,31.01,115458.0,30.1898,30.219,30.1315,30.1606,115458.0
2023-11-28 12:10:00,31.01,31.11,31.01,31.11,81864.0,30.1606,30.2579,30.1606,30.2579,81864.0
2023-11-28 12:15:00,31.11,31.13,31.07,31.07,69974.0,30.2579,30.2773,30.219,30.219,69974.0
2023-11-28 12:20:00,31.07,31.09,31.02,31.02,69627.0,30.219,30.2384,30.1704,30.1704,69627.0
2023-11-28 12:25:00,31.03,31.09,31.01,31.09,37090.0,30.1801,30.2384,30.1606,30.2384,37090.0
2023-11-28 12:30:00,31.09,31.09,31.05,31.06,116938.0,30.2384,30.2384,30.1995,30.2093,116938.0
2023-11-28 12:35:00,31.05,31.09,31.05,31.09,67025.0,30.1995,30.2384,30.1995,30.2384,67025.0
2023-11-28 12:40:00,31.09,31.1,31.02,31.02,39176.0,30.2384,30.2482,30.1704,30.1704,39176.0
2023-11-28 12:45:00,31.02,31.04,30.99,31.03,100584.0,30.1704,30.1898,30.1412,30.1801,100584.0
2023-11-28 12:50:00,31.02,31.02,30.97,30.99,53447.0,30.1704,30.1704,30.1217,30.1412,53447.0
2023-11-28 12:55:00,31.0,31.01,30.95,31.01,97875.0,30.1509,30.1606,30.1023,30.1606,97875.0
2023-11-28 13:00:00,31.01,31.02,30.96,30.98,173273.0,30.1606,30.1704,30.112,30.1315,173273.0
2023-11-28 13:05:00,30.98,31.05,30.98,31.05,104221.0,30.1315,30.1995,30.1315,30.1995,104221.0
2023-11-28 13:10:00,31.05,31.05,31.0,31.01,36712.0,30.1995,30.1995,30.1509,30.1606,36712.0
2023-11-28 13:15:00,31.0,31.0,30.95,30.96,64489.0,30.1509,30.1509,30.1023,30.112,64489.0
2023-11-28 13:20:00,30.97,31.0,30.97,30.99,17878.0,30.1217,30.1509,30.1217,30.1412,17878.0
2023-11-28 13:25:00,31.0,31.0,30.98,31.0,20478.0,30.1509,30.1509,30.1315,30.1509,20478.0
2023-11-28 13:30:00,31.0,31.01,30.99,31.01,32657.0,30.1509,30.1606,30.1412,30.1606,32657.0
2023-11-28 13:35:00,31.01,31.05,31.01,31.02,34525.0,30.1606,30.1995,30.1606,30.1704,34525.0
2023-11-28 13:40:00,31.02,31.07,31.02,31.05,37158.0,30.1704,30.219,30.1704,30.1995,37158.0
2023-11-28 13:45:00,31.07,31.1,31.06,31.1,30906.0,30.219,30.2482,30.2093,30.2482,30906.0
2023-11-28 13:50:00,31.09,31.11,31.06,31.11,44527.0,30.2384,30.2579,30.2093,30.2579,44527.0
2023-11-28 13:55:00,31.1,31.12,31.09,31.11,55014.0,30.2482,30.2676,30.2384,30.2579,55014.0
2023-11-28 14:00:00,31.11,31.18,31.11,31.14,53729.0,30.2579,30.326,30.2579,30.2871,53729.0
2023-11-28 14:05:00,31.14,31.19,31.14,31.19,75501.0,30.2871,30.3357,30.2871,30.3357,75501.0
2023-11-28 14:10:00,31.19,31.2,31.16,31.2,144576.0,30.3357,30.3454,30.3065,30.3454,144576.0
2023-11-28 14:15:00,31.2,31.21,31.18,31.19,103169.0,30.3454,30.3552,30.326,30.3357,103169.0
2023-11-28 14:20:00,31.2,31.2,31.16,31.18,29076.0,30.3454,30.3454,30.3065,30.326,29076.0
2023-11-28 14:25:00,31.18,31.19,31.09,31.09,53295.0,30.326,30.3357,30.2384,30.2384,53295.0
2023-11-28 14:30:00,31.09,31.1,31.05,31.06,89477.0,30.2384,30.2482,30.1995,30.2093,89477.0
2023-11-28 14:35:00,31.07,31.1,31.05,31.09,42041.0,30.219,30.2482,30.1995,30.2384,42041.0
2023-11-28 14:40:00,31.09,31.1,31.05,31.07,50853.0,30.2384,30.2482,30.1995,30.219,50853.0
2023-11-28 14:45:00,31.07,31.09,31.05,31.07,32183.0,30.219,30.2384,30.1995,30.219,32183.0
2023-11-28 14:50:00,31.08,31.14,31.08,31.12,91012.0,30.2287,30.2871,30.2287,30.2676,91012.0
2023-11-28 14:55:00,31.11,31.14,31.11,31.14,51063.0,30.2579,30.2871,30.2579,30.2871,51063.0
2023-11-28 15:00:00,31.14,31.14,31.09,31.09,86686.0,30.2871,30.2871,30.2384,30.2384,86686.0
2023-11-28 15:05:00,31.1,31.11,31.09,31.09,46448.0,30.2482,30.2579,30.2384,30.2384,46448.0
2023-11-28 15:10:00,31.1,31.12,31.09,31.1,63029.0,30.2482,30.2676,30.2384,30.2482,63029.0
2023-11-28 15:15:00,31.09,31.11,31.09,31.11,51106.0,30.2384,30.2579,30.2384,30.2579,51106.0
2023-11-28 15:20:00,31.1,31.12,31.09,31.11,92237.0,30.2482,30.2676,30.2384,30.2579,92237.0
2023-11-28 15:25:00,31.11,31.14,31.11,31.14,84678.0,30.2579,30.2871,30.2579,30.2871,84678.0
2023-11-28 15:30:00,31.14,31.14,31.09,31.13,67486.0,30.2871,30.2871,30.2384,30.2773,67486.0
2023-11-28 15:35:00,31.13,31.14,31.1,31.11,94509.0,30.2773,30.2871,30.2482,30.2579,94509.0
2023-11-28 15:40:00,31.11,31.16,31.11,31.16,89185.0,30.2579,30.3065,30.2579,30.3065,89185.0
2023-11-28 15:45:00,31.16,31.18,31.14,31.18,169906.0,30.3065,30.326,30.2871,30.326,169906.0
2023-11-28 15:50:00,31.18,31.21,31.15,31.2,219560.0,30.326,30.3552,30.2968,30.3454,219560.0
2023-11-28 15:55:00,31.2,31.23,31.17,31.22,586285.0,30.3454,30.3746,30.3162,30.3649,586285.0
2023-11-29 09:30:00,31.24,31.24,31.04,31.09,408280.0,30.3843,30.3843,30.1898,30.2384,408280.0
2023-11-29 09:35:00,31.09,31.3,31.09,31.24,128338.0,30.2384,30.4427,30.2384,30.3843,128338.0
2023-11-29 09:40:00,31.24,31.27,31.15,31.16,109183.0,30.3843,30.4135,30.2968,30.3065,109183.0
2023-11-29 09:45:00,31.16,31.16,31.05,31.05,163286.0,30.3065,30.3065,30.1995,30.1995,163286.0
2023-11-29 09:50:00,31.05,31.09,31.02,31.08,105597.0,30.1995,30.2384,30.1704,30.2287,105597.0
2023-11-29 09:55:00,31.08,31.16,31.08,31.1,107816.0,30.2287,30.3065,30.2287,30.2482,107816.0
2023-11-29 10:00:00,31.11,31.24,31.11,31.23,56621.0,30.2579,30.3843,30.2579,30.3746,56621.0
2023-11-29 10:05:00,31.24,31.24,31.0,31.03,31618.0,30.3843,30.3843,30.1509,30.1801,31618.0
2023-11-29 10:10:00,31.02,31.11,30.96,31.09,87728.0,30.1704,30.2579,30.112,30.2384,87728.0
2023-11-29 10:15:00,31.09,31.16,31.05,31.08,38952.0,30.2384,30.3065,30.1995,30.2287,38952.0
2023-11-29 10:20:00,31.07,31.13,31.06,31.09,78881.0,30.219,30.2773,30.2093,30.2384,78881.0
2023-11-29 10:25:00,31.1,31.21,31.09,31.2,75577.0,30.2482,30.3552,30.2384,30.3454,75577.0
2023-11-29 10:30:00,31.19,31.22,31.1,31.1,65878.0,30.3357,30.3649,30.2482,30.2482,65878.0
2023-11-29 10:35:00,31.11,31.14,31.1,31.12,32430.0,30.2579,30.2871,30.2482,30.2676,32430.0
2023-11-29 10:40:00,31.12,31.14,31.09,31.14,56684.0,30.2676,30.2871,30.2384,30.2871,56684.0
2023-11-29 10:45:00,31.15,31.2,31.13,31.19,30340.0,30.2968,30.3454,30.2773,30.3357,30340.0
2023-11-29 10:50:00,31.2,31.23,31.17,31.23,34846.0,30.3454,30.3746,30.3162,30.3746,34846.0
2023-11-29 10:55:00,31.22,31.25,31.21,31.25,26557.0,30.3649,30.3941,30.3552,30.3941,26557.0
2023-11-29 11:00:00,31.25,31.27,31.19,31.19,42714.0,30.3941,30.4135,30.3357,30.3357,42714.0
2023-11-29 11:05:00,31.2,31.2,31.15,31.15,55777.0,30.3454,30.3454,30.2968,30.2968,55777.0
2023-11-29 11:10:00,31.16,31.18,31.14,31.14,35487.0,30.3065,30.326,30.2871,30.2871,35487.0
2023-11-29 11:15:00,31.13,31.13,31.05,31.05,29231.0,30.2773,30.2773,30.1995,30.1995,29231.0
2023-11-29 11:20:00,31.04,31.09,31.02,31.09,16380.0,30.1898,30.2384,30.1704,30.2384,16380.0
2023-11-29 11:25:00,31.09,31.09,31.05,31.07,21493.0,30.2384,30.2384,30.1995,30.219,21493.0
2023-11-29 11:30:00,31.06,31.14,31.05,31.14,75420.0,30.2093,30.2871,30.1995,30.2871,75420.0
2023-11-29 11:35:00,31.14,31.17,31.11,31.12,20751.0,30.2871,30.3162,30.2579,30.2676,20751.0
2023-11-29 11:40:00,31.13,31.13,31.09,31.12,39397.0,30.2773,30.2773,30.2384,30.2676,39397.0
2023-11-29 11:45:00,31.11,31.16,31.1,31.13,27030.0,30.2579,30.3065,30.2482,30.2773,27030.0
2023-11-29 11:50:00,31.13,31.16,31.11,31.12,27950.0,30.2773,30.3065,30.2579,30.2676,27950.0
2023-11-29 11:55:00,31.11,31.16,31.11,31.14,18321.0,30.2579,30.3065,30.2579,30.2871,18321.0
2023-11-29 12:00:00,31.15,31.15,31.14,31.15,3475.0,30.2968,30.2968,30.2871,30.2968,3475.0
2023-11-29 12:05:00,31.16,31.21,31.14,31.2,58519.0,30.3065,30.3552,30.2871,30.3454,58519.0
2023-11-29 12:10:00,31.2,31.2,31.18,31.2,24532.0,30.3454,30.3454,30.326,30.3454,24532.0
2023-11-29 12:15:00,31.19,31.2,31.18,31.18,4937.0,30.3357,30.3454,30.326,30.326,4937.0
2023-11-29 12:20:00,31.18,31.21,31.18,31.21,9671.0,30.326,30.3552,30.326,30.3552,9671.0
2023-11-29 12:25:00,31.22,31.24,31.21,31.24,13082.0,30.3649,30.3843,30.3552,30.3843,13082.0
2023-11-29 12:30:00,31.23,31.25,31.22,31.24,16250.0,30.3746,30.3941,30.3649,30.3843,16250.0
2023-11-29 12:35:00,31.24,31.25,31.23,31.24,12817.0,30.3843,30.3941,30.3746,30.3843,12817.0
2023-11-29 12:40:00,31.24,31.24,31.19,31.21,28958.0,30.3843,30.3843,30.3357,30.3552,28958.0
2023-11-29 12:45:00,31.21,31.25,31.21,31.23,16627.0,30.3552,30.3941,30.3552,30.3746,16627.0
2023-11-29 12:50:00,31.23,31.23,31.22,31.23,19173.0,30.3746,30.3746,30.3649,30.3746,19173.0
2023-11-29 12:55:00,31.23,31.23,31.2,31.21,41178.0,30.3746,30.3746,30.3454,30.3552,41178.0
2023-11-29 13:00:00,31.21,31.21,31.19,31.21,33727.0,30.3552,30.3552,30.3357,30.3552,33727.0
2023-11-29 13:05:00,31.2,31.22,31.2,31.21,16473.0,30.3454,30.3649,30.3454,30.3552,16473.0
2023-11-29 13:10:00,31.21,31.23,31.19,31.19,25957.0,30.3552,30.3746,30.3357,30.3357,25957.0
2023-11-29 13:15:00,31.18,31.18,31.14,31.14,18256.0,30.326,30.326,30.2871,30.2871,18256.0
2023-11-29 13:20:00,31.14,31.18,31.14,31.18,8902.0,30.2871,30.326,30.2871,30.326,8902.0
2023-11-29 13:25:00,31.18,31.25,31.18,31.25,18364.0,30.326,30.3941,30.326,30.3941,18364.0
2023-11-29 13:30:00,31.25,31.28,31.25,31.26,51840.0,30.3941,30.4232,30.3941,30.4038,51840.0
2023-11-29 13:35:00,31.25,31.26,31.25,31.25,9120.0,30.3941,30.4038,30.3941,30.3941,9120.0
2023-11-29 13:40:00,31.25,31.27,31.25,31.27,6707.0,30.3941,30.4135,30.3941,30.4135,6707.0
2023-11-29 13:45:00,31.27,31.27,31.24,31.24,17341.0,30.4135,30.4135,30.3843,30.3843,17341.0
2023-11-29 13:50:00,31.23,31.29,31.23,31.29,13675.0,30.3746,30.433,30.3746,30.433,13675.0
2023-11-29 13:55:00,31.29,31.29,31.27,31.27,5860.0,30.433,30.433,30.4135,30.4135,5860.0
2023-11-29 14:00:00,31.27,31.32,31.27,31.3,50947.0,30.4135,30.4621,30.4135,30.4427,50947.0
2023-11-29 14:05:00,31.31,31.38,31.31,31.38,35395.0,30.4524,30.5205,30.4524,30.5205,35395.0
2023-11-29 14:10:00,31.38,31.38,31.32,31.33,34790.0,30.5205,30.5205,30.4621,30.4719,34790.0
2023-11-29 14:15:00,31.32,31.32,31.3,31.3,13842.0,30.4621,30.4621,30.4427,30.4427,13842.0
2023-11-29 14:20:00,31.31,31.31,31.3,31.31,14607.0,30.4524,30.4524,30.4427,30.4524,14607.0
2023-11-29 14:25:00,31.3,31.3,31.29,31.29,23801.0,30.4427,30.4427,30.433,30.433,23801.0
2023-11-29 14:30:00,31.3,31.3,31.23,31.23,37889.0,30.4427,30.4427,30.3746,30.3746,37889.0
2023-11-29 14:35:00,31.22,31.23,31.18,31.2,42828.0,30.3649,30.3746,30.326,30.3454,42828.0
2023-11-29 14:40:00,31.2,31.23,31.2,31.21,36600.0,30.3454,30.3746,30.3454,30.3552,36600.0
2023-11-29 14:45:00,31.22,31.25,31.22,31.24,19855.0,30.3649,30.3941,30.3649,30.3843,19855.0
2023-11-29 14:50:00,31.25,31.25,31.25,31.25,10185.0,30.3941,30.3941,30.3941,30.3941,10185.0
2023-11-29 14:55:00,31.25,31.27,31.25,31.27,8154.0,30.3941,30.4135,30.3941,30.4135,8154.0
2023-11-29 15:00:00,31.27,31.27,31.25,31.25,38050.0,30.4135,30.4135,30.3941,30.3941,38050.0
2023-11-29 15:05:00,31.25,31.25,31.23,31.24,14877.0,30.3941,30.3941,30.3746,30.3843,14877.0
2023-11-29 15:10:00,31.24,31.25,31.23,31.23,6196.0,30.3843,30.3941,30.3746,30.3746,6196.0
2023-11-29 15:15:00,31.22,31.23,31.2,31.22,152565.0,30.3649,30.3746,30.3454,30.3649,152565.0
2023-11-29 15:20:00,31.23,31.23,31.16,31.16,19169.0,30.3746,30.3746,30.3065,30.3065,19169.0
2023-11-29 15:25:00,31.16,31.18,31.16,31.16,84666.0,30.3065,30.326,30.3065,30.3065,84666.0
2023-11-29 15:30:00,31.16,31.18,31.16,31.16,52781.0,30.3065,30.326,30.3065,30.3065,52781.0
2023-11-29 15:35:00,31.16,31.18,31.14,31.14,39513.0,30.3065,30.326,30.2871,30.2871,39513.0
2023-11-29 15:40:00,31.14,31.14,31.13,31.14,28412.0,30.2871,30.2871,30.2773,30.2871,28412.0
2023-11-29 15:45:00,31.14,31.16,31.14,31.14,66258.0,30.2871,30.3065,30.2871,30.2871,66258.0
2023-11-29 15:50:00,31.14,31.2,31.14,31.2,72342.0,30.2871,30.3454,30.2871,30.3454,72342.0
2023-11-29 15:55:00,31.2,31.21,31.2,31.2,80451.0,30.3454,30.3552,30.3454,30.3454,80451.0
2023-11-30 09:30:00,31.06,31.07,30.88,30.89,245341.0,30.2093,30.219,30.0342,30.0439,245341.0
2023-11-30 09:35:00,30.89,30.99,30.86,30.92,119218.0,30.0439,30.1412,30.0147,30.0731,119218.0
2023-11-30 09:40:00,30.93,31.02,30.87,31.0,148171.0,30.0828,30.1704,30.0245,30.1509,148171.0
2023-11-30 09:45:00,31.0,31.01,30.9,31.0,88568.0,30.1509,30.1606,30.0536,30.1509,88568.0
2023-11-30 09:50:00,30.99,31.09,30.93,31.04,95562.0,30.1412,30.2384,30.0828,30.1898,95562.0
2023-11-30 09:55:00,31.04,31.04,30.95,31.02,61304.0,30.1898,30.1898,30.1023,30.1704,61304.0
2023-11-30 10:00:00,31.03,31.09,30.98,31.03,80391.0,30.1801,30.2384,30.1315,30.1801,80391.0
2023-11-30 10:05:00,31.02,31.04,30.93,30.93,57530.0,30.1704,30.1898,30.0828,30.0828,57530.0
2023-11-30 10:10:00,30.93,31.03,30.92,30.98,55600.0,30.0828,30.1801,30.0731,30.1315,55600.0
2023-11-30 10:15:00,30.98,31.04,30.95,31.0,59074.0,30.1315,30.1898,30.1023,30.1509,59074.0
2023-11-30 10:20:00,31.0,31.05,30.95,31.03,25089.0,30.1509,30.1995,30.1023,30.1801,25089.0
2023-11-30 10:25:00,31.04,31.04,30.95,30.95,16335.0,30.1898,30.1898,30.1023,30.1023,16335.0
2023-11-30 10:30:00,30.96,31.1,30.96,31.09,25975.0,30.112,30.2482,30.112,30.2384,25975.0
2023-11-30 10:35:00,31.1,31.13,31.03,31.09,53316.0,30.2482,30.2773,30.1801,30.2384,53316.0
2023-11-30 10:40:00,31.09,31.15,31.06,31.15,25474.0,30.2384,30.2968,30.2093,30.2968,25474.0
2023-11-30 10:45:00,31.15,31.16,31.09,31.09,23465.0,30.2968,30.3065,30.2384,30.2384,23465.0
2023-11-30 10:50:00,31.07,31.12,31.07,31.1,11970.0,30.219,30.2676,30.219,30.2482,11970.0
2023-11-30 10:55:00,31.12,31.18,31.11,31.18,15367.0,30.2676,30.326,30.2579,30.326,15367.0
2023-11-30 11:00:00,31.18,31.2,31.13,31.13,32714.0,30.326,30.3454,30.2773,30.2773,32714.0
2023-11-30 11:05:00,31.15,31.18,31.13,31.16,24664.0,30.2968,30.326,30.2773,30.3065,24664.0
2023-11-30 11:10:00,31.16,31.2,31.14,31.2,33532.0,30.3065,30.3454,30.2871,30.3454,33532.0
2023-11-30 11:15:00,31.2,31.21,31.18,31.18,14399.0,30.3454,30.3552,30.326,30.326,14399.0
2023-11-30 11:20:00,31.18,31.24,31.16,31.24,25233.0,30.326,30.3843,30.3065,30.3843,25233.0
2023-11-30 11:25:00,31.25,31.29,31.23,31.27,35761.0,30.3941,30.433,30.3746,30.4135,35761.0
2023-11-30 11:30:00,31.27,31.27,31.22,31.24,36745.0,30.4135,30.4135,30.3649,30.3843,36745.0
2023-11-30 11:35:00,31.24,31.25,31.18,31.18,15630.0,30.3843,30.3941,30.326,30.326,15630.0
2023-11-30 11:40:00,31.18,31.19,31.13,31.16,23425.0,30.326,30.3357,30.2773,30.3065,23425.0
2023-11-30 11:45:00,31.16,31.22,31.15,31.22,33589.0,30.3065,30.3649,30.2968,30.3649,33589.0
2023-11-30 11:50:00,31.23,31.24,31.2,31.2,32893.0,30.3746,30.3843,30.3454,30.3454,32893.0
2023-11-30 11:55:00,31.21,31.21,31.16,31.18,21287.0,30.3552,30.3552,30.3065,30.326,21287.0
2023-11-30 12:00:00,31.18,31.2,31.17,31.19,21100.0,30.326,30.3454,30.3162,30.3357,21100.0
2023-11-30 12:05:00,31.2,31.23,31.2,31.22,27639.0,30.3454,30.3746,30.3454,30.3649,27639.0
2023-11-30 12:10:00,31.22,31.24,31.2,31.24,15176.0,30.3649,30.3843,30.3454,30.3843,15176.0
2023-11-30 12:15:00,31.23,31.24,31.19,31.19,34726.0,30.3746,30.3843,30.3357,30.3357,34726.0
2023-11-30 12:20:00,31.19,31.21,31.18,31.2,13720.0,30.3357,30.3552,30.326,30.3454,13720.0
2023-11-30 12:25:00,31.22,31.24,31.2,31.21,36011.0,30.3649,30.3843,30.3454,30.3552,36011.0
2023-11-30 12:30:00,31.21,31.23,31.16,31.17,13992.0,30.3552,30.3746,30.3065,30.3162,13992.0
2023-11-30 12:35:00,31.18,31.19,31.16,31.19,10278.0,30.326,30.3357,30.3065,30.3357,10278.0
2023-11-30 12:40:00,31.19,31.2,31.18,31.18,11166.0,30.3357,30.3454,30.326,30.326,11166.0
2023-11-30 12:45:00,31.18,31.2,31.17,31.18,11708.0,30.326,30.3454,30.3162,30.326,11708.0
2023-11-30 12:50:00,31.19,31.21,31.18,31.18,17973.0,30.3357,30.3552,30.326,30.326,17973.0
2023-11-30 12:55:00,31.17,31.17,31.11,31.12,14567.0,30.3162,30.3162,30.2579,30.2676,14567.0
2023-11-30 13:00:00,31.13,31.19,31.13,31.17,18952.0,30.2773,30.3357,30.2773,30.3162,18952.0
2023-11-30 13:05:00,31.18,31.21,31.16,31.2,14802.0,30.326,30.3552,30.3065,30.3454,14802.0
2023-11-30 13:10:00,31.2,31.21,31.2,31.2,9504.0,30.3454,30.3552,30.3454,30.3454,9504.0
2023-11-30 13:15:00,31.2,31.23,31.2,31.22,4837.0,30.3454,30.3746,30.3454,30.3649,4837.0
2023-11-30 13:20:00,31.23,31.23,31.2,31.2,14224.0,30.3746,30.3746,30.3454,30.3454,14224.0
2023-11-30 13:25:00,31.2,31.21,31.19,31.2,23279.0,30.3454,30.3552,30.3357,30.3454,23279.0
2023-11-30 13:30:00,31.2,31.22,31.17,31.17,10523.0,30.3454,30.3649,30.3162,30.3162,10523.0
2023-11-30 13:35:00,31.19,31.22,31.19,31.22,10738.0,30.3357,30.3649,30.3357,30.3649,10738.0
2023-11-30 13:40:00,31.23,31.23,31.2,31.2,18897.0,30.3746,30.3746,30.3454,30.3454,18897.0
2023-11-30 13:45:00,31.2,31.2,31.18,31.18,29813.0,30.3454,30.3454,30.326,30.326,29813.0
2023-11-30 13:50:00,31.18,31.18,31.16,31.18,16780.0,30.326,30.326,30.3065,30.326,16780.0
2023-11-30 13:55:00,31.18,31.19,31.18,31.19,7640.0,30.326,30.3357,30.326,30.3357,7640.0
2023-11-30 14:00:00,31.18,31.18,31.16,31.17,15750.0,30.326,30.326,30.3065,30.3162,15750.0
2023-11-30 14:05:00,31.18,31.2,31.18,31.19,16202.0,30.326,30.3454,30.326,30.3357,16202.0
2023-11-30 14:10:00,31.19,31.19,31.18,31.18,11666.0,30.3357,30.3357,30.326,30.326,11666.0
2023-11-30 14:15:00,31.18,31.21,31.18,31.21,17354.0,30.326,30.3552,30.326,30.3552,17354.0
2023-11-30 14:20:00,31.22,31.23,31.2,31.21,14062.0,30.3649,30.3746,30.3454,30.3552,14062.0
2023-11-30 14:25:00,31.21,31.23,31.2,31.23,10738.0,30.3552,30.3746,30.3454,30.3746,10738.0
2023-11-30 14:30:00,31.24,31.29,31.23,31.27,24196.0,30.3843,30.433,30.3746,30.4135,24196.0
2023-11-30 14:35:00,31.28,31.31,31.28,31.29,15109.0,30.4232,30.4524,30.4232,30.433,15109.0
2023-11-30 14:40:00,31.3,31.3,31.3,31.3,16269.0,30.4427,30.4427,30.4427,30.4427,16269.0
2023-11-30 14:45:00,31.3,31.3,31.27,31.27,15089.0,30.4427,30.4427,30.4135,30.4135,15089.0
2023-11-30 14:50:00,31.27,31.27,31.25,31.27,100728.0,30.4135,30.4135,30.3941,30.4135,100728.0
2023-11-30 14:55:00,31.27,31.29,31.26,31.29,18045.0,30.4135,30.433,30.4038,30.433,18045.0
2023-11-30 15:00:00,31.29,31.3,31.25,31.27,22039.0,30.433,30.4427,30.3941,30.4135,22039.0
2023-11-30 15:05:00,31.27,31.27,31.25,31.25,19912.0,30.4135,30.4135,30.3941,30.3941,19912.0
2023-11-30 15:10:00,31.25,31.26,31.25,31.25,21165.0,30.3941,30.4038,30.3941,30.3941,21165.0
2023-11-30 15:15:00,31.25,31.27,31.25,31.26,16524.0,30.3941,30.4135,30.3941,30.4038,16524.0
2023-11-30 15:20:00,31.25,31.25,31.22,31.25,21100.0,30.3941,30.3941,30.3649,30.3941,21100.0
2023-11-30 15:25:00,31.24,31.25,31.23,31.25,39599.0,30.3843,30.3941,30.3746,30.3941,39599.0
2023-11-30 15:30:00,31.25,31.27,31.23,31.23,19866.0,30.3941,30.4135,30.3746,30.3746,19866.0
2023-11-30 15:35:00,31.22,31.26,31.22,31.26,18765.0,30.3649,30.4038,30.3649,30.4038,18765.0
2023-11-30 15:40:00,31.26,31.27,31.25,31.27,22900.0,30.4038,30.4135,30.3941,30.4135,22900.0
2023-11-30 15:45:00,31.27,31.29,31.27,31.27,57679.0,30.4135,30.433,30.4135,30.4135,57679.0
2023-11-30 15:50:00,31.27,31.31,31.24,31.3,110230.0,30.4135,30.4524,30.3843,30.4427,110230.0
2023-11-30 15:55:00,31.3,31.33,31.3,31.32,183826.0,30.4427,30.4719,30.4427,30.4621,183826.0
2023-12-01 09:30:00,31.25,31.34,31.12,31.31,204742.0,30.3941,30.4816,30.2676,30.4524,204742.0
2023-12-01 09:35:00,31.32,31.49,31.32,31.38,139499.0,30.4621,30.6275,30.4621,30.5205,139499.0
2023-12-01 09:40:00,31.36,31.37,31.31,31.36,53896.0,30.501,30.5108,30.4524,30.501,53896.0
2023-12-01 09:45:00,31.36,31.45,31.35,31.39,96443.0,30.501,30.5886,30.4913,30.5302,96443.0
2023-12-01 09:50:00,31.38,31.43,31.3,31.43,39243.0,30.5205,30.5691,30.4427,30.5691,39243.0
2023-12-01 09:55:00,31.44,31.46,31.4,31.4,50115.0,30.5789,30.5983,30.5399,30.5399,50115.0
2023-12-01 10:00:00,31.4,31.58,31.4,31.45,145548.0,30.5399,30.715,30.5399,30.5886,145548.0
2023-12-01 10:05:00,31.43,31.45,31.36,31.42,65597.0,30.5691,30.5886,30.501,30.5594,65597.0
2023-12-01 10:10:00,31.42,31.44,31.32,31.33,85357.0,30.5594,30.5789,30.4621,30.4719,85357.0
2023-12-01 10:15:00,31.33,31.41,31.3,31.41,120297.0,30.4719,30.5497,30.4427,30.5497,120297.0
2023-12-01 10:20:00,31.41,31.51,31.37,31.47,123820.0,30.5497,30.6469,30.5108,30.608,123820.0
2023-12-01 10:25:00,31.47,31.47,31.36,31.36,63901.0,30.608,30.608,30.501,30.501,63901.0
2023-12-01 10:30:00,31.35,31.38,31.3,31.36,87803.0,30.4913,30.5205,30.4427,30.501,87803.0
2023-12-01 10:35:00,31.36,31.37,31.3,31.33,40112.0,30.501,30.5108,30.4427,30.4719,40112.0
2023-12-01 10:40:00,31.32,31.32,31.26,31.29,28607.0,30.4621,30.4621,30.4038,30.433,28607.0
2023-12-01 10:45:00,31.29,31.37,31.27,31.37,45010.0,30.433,30.5108,30.4135,30.5108,45010.0
2023-12-01 10:50:00,31.38,31.41,31.36,31.39,27218.0,30.5205,30.5497,30.501,30.5302,27218.0
2023-12-01 10:55:00,31.38,31.39,31.33,31.34,23295.0,30.5205,30.5302,30.4719,30.4816,23295.0
2023-12-01 11:00:00,31.34,31.44,31.21,31.39,152410.0,30.4816,30.5789,30.3552,30.5302,152410.0
2023-12-01 11:05:00,31.39,31.44,31.34,31.41,42182.0,30.5302,30.5789,30.4816,30.5497,42182.0
2023-12-01 11:10:00,31.4,31.54,31.4,31.54,85732.0,30.5399,30.6761,30.5399,30.6761,85732.0
2023-12-01 11:15:00,31.54,31.57,31.48,31.5,83216.0,30.6761,30.7053,30.6178,30.6372,83216.0
2023-12-01 11:20:00,31.49,31.55,31.46,31.54,55293.0,30.6275,30.6858,30.5983,30.6761,55293.0
2023-12-01 11:25:00,31.55,31.6,31.52,31.54,46492.0,30.6858,30.7345,30.6567,30.6761,46492.0
2023-12-01 11:30:00,31.54,31.55,31.5,31.52,41014.0,30.6761,30.6858,30.6372,30.6567,41014.0
2023-12-01 11:35:00,31.53,31.54,31.47,31.51,32930.0,30.6664,30.6761,30.608,30.6469,32930.0
2023-12-01 11:40:00,31.5,31.54,31.48,31.54,28576.0,30.6372,30.6761,30.6178,30.6761,28576.0
2023-12-01 11:45:00,31.55,31.63,31.54,31.62,35610.0,30.6858,30.7636,30.6761,30.7539,35610.0
2023-12-01 11:50:00,31.62,31.63,31.61,31.61,35607.0,30.7539,30.7636,30.7442,30.7442,35607.0
2023-12-01 11:55:00,31.6,31.6,31.56,31.56,15780.0,30.7345,30.7345,30.6956,30.6956,15780.0
2023-12-01 12:00:00,31.55,31.55,31.5,31.53,35126.0,30.6858,30.6858,30.6372,30.6664,35126.0
2023-12-01 12:05:00,31.52,31.56,31.52,31.55,20335.0,30.6567,30.6956,30.6567,30.6858,20335.0
2023-12-01 12:10:00,31.54,31.59,31.54,31.59,11302.0,30.6761,30.7247,30.6761,30.7247,11302.0
2023-12-01 12:15:00,31.59,31.61,31.55,31.55,35047.0,30.7247,30.7442,30.6858,30.6858,35047.0
2023-12-01 12:20:00,31.56,31.58,31.55,31.57,18942.0,30.6956,30.715,30.6858,30.7053,18942.0
2023-12-01 12:25:00,31.58,31.59,31.56,31.56,20999.0,30.715,30.7247,30.6956,30.6956,20999.0
2023-12-01 12:30:00,31.56,31.61,31.56,31.59,29849.0,30.6956,30.7442,30.6956,30.7247,29849.0
2023-12-01 12:35:00,31.59,31.61,31.59,31.59,26379.0,30.7247,30.7442,30.7247,30.7247,26379.0
2023-12-01 12:40:00,31.59,31.65,31.59,31.63,34049.0,30.7247,30.7831,30.7247,30.7636,34049.0
2023-12-01 12:45:00,31.63,31.71,31.63,31.71,43662.0,30.7636,30.8415,30.7636,30.8415,43662.0
2023-12-01 12:50:00,31.7,31.71,31.67,31.68,50756.0,30.8317,30.8415,30.8026,30.8123,50756.0
2023-12-01 12:55:00,31.69,31.71,31.69,31.7,40933.0,30.822,30.8415,30.822,30.8317,40933.0
2023-12-01 13:00:00,31.7,31.73,31.68,31.68,33680.0,30.8317,30.8609,30.8123,30.8123,33680.0
2023-12-01 13:05:00,31.68,31.69,31.65,31.66,44062.0,30.8123,30.822,30.7831,30.7928,44062.0
2023-12-01 13:10:00,31.67,31.7,31.67,31.69,20766.0,30.8026,30.8317,30.8026,30.822,20766.0
2023-12-01 13:15:00,31.69,31.74,31.69,31.72,37915.0,30.822,30.8706,30.822,30.8512,37915.0
2023-12-01 13:20:00,31.71,31.71,31.65,31.68,25969.0,30.8415,30.8415,30.7831,30.8123,25969.0
2023-12-01 13:25:00,31.69,31.77,31.68,31.75,93329.0,30.822,30.8998,30.8123,30.8804,93329.0
2023-12-01 13:30:00,31.74,31.84,31.73,31.84,77866.0,30.8706,30.9679,30.8609,30.9679,77866.0
2023-12-01 13:35:00,31.84,31.91,31.79,31.79,98995.0,30.9679,31.036,30.9193,30.9193,98995.0
2023-12-01 13:40:00,31.79,31.8,31.74,31.8,107564.0,30.9193,30.929,30.8706,30.929,107564.0
2023-12-01 13:45:00,31.8,31.83,31.79,31.83,30959.0,30.929,30.9582,30.9193,30.9582,30959.0
2023-12-01 13:50:00,31.83,31.84,31.77,31.79,25049.0,30.9582,30.9679,30.8998,30.9193,25049.0
2023-12-01 13:55:00,31.8,31.81,31.79,31.81,13507.0,30.929,30.9387,30.9193,30.9387,13507.0
2023-12-01 14:00:00,31.81,31.83,31.79,31.79,38912.0,30.9387,30.9582,30.9193,30.9193,38912.0
2023-12-01 14:05:00,31.78,31.78,31.74,31.74,16556.0,30.9095,30.9095,30.8706,30.8706,16556.0
2023-12-01 14:10:00,31.73,31.78,31.72,31.78,47095.0,30.8609,30.9095,30.8512,30.9095,47095.0
2023-12-01 14:15:00,31.77,31.79,31.73,31.73,39967.0,30.8998,30.9193,30.8609,30.8609,39967.0
2023-12-01 14:20:00,31.73,31.75,31.71,31.74,45183.0,30.8609,30.8804,30.8415,30.8706,45183.0
2023-12-01 14:25:00,31.75,31.75,31.72,31.72,11822.0,30.8804,30.8804,30.8512,30.8512,11822.0
2023-12-01 14:30:00,31.71,31.75,31.71,31.73,15214.0,30.8415,30.8804,30.8415,30.8609,15214.0
2023-12-01 14:35:00,31.72,31.72,31.66,31.69,51533.0,30.8512,30.8512,30.7928,30.822,51533.0
2023-12-01 14:40:00,31.7,31.74,31.7,31.73,79666.0,30.8317,30.8706,30.8317,30.8609,79666.0
2023-12-01 14:45:00,31.73,31.73,31.69,31.71,31732.0,30.8609,30.8609,30.822,30.8415,31732.0
2023-12-01 14:50:00,31.71,31.71,31.68,31.7,13922.0,30.8415,30.8415,30.8123,30.8317,13922.0
2023-12-01 14:55:00,31.7,31.73,31.7,31.73,17351.0,30.8317,30.8609,30.8317,30.8609,17351.0
2023-12-01 15:00:00,31.73,31.79,31.73,31.79,27325.0,30.8609,30.9193,30.8609,30.9193,27325.0
2023-12-01 15:05:00,31.79,31.82,31.79,31.79,59018.0,30.9193,30.9484,30.9193,30.9193,59018.0
2023-12-01 15:10:00,31.79,31.82,31.79,31.82,23006.0,30.9193,30.9484,30.9193,30.9484,23006.0
2023-12-01 15:15:00,31.82,31.86,31.82,31.84,37598.0,30.9484,30.9873,30.9484,30.9679,37598.0
2023-12-01 15:20:00,31.85,31.86,31.82,31.82,34293.0,30.9776,30.9873,30.9484,30.9484,34293.0
2023-12-01 15:25:00,31.82,31.84,31.82,31.83,33490.0,30.9484,30.9679,30.9484,30.9582,33490.0
2023-12-01 15:30:00,31.82,31.85,31.82,31.85,45725.0,30.9484,30.9776,30.9484,30.9776,45725.0
2023-12-01 15:35:00,31.85,31.86,31.82,31.83,29959.0,30.9776,30.9873,30.9484,30.9582,29959.0
2023-12-01 15:40:00,31.84,31.84,31.77,31.78,47465.0,30.9679,30.9679,30.8998,30.9095,47465.0
2023-12-01 15:45:00,31.78,31.8,31.77,31.79,82631.0,30.9095,30.929,30.8998,30.9193,82631.0
2023-12-01 15:50:00,31.79,31.83,31.78,31.8,209915.0,30.9193,30.9582,30.9095,30.929,209915.0
2023-12-01 15:55:00,31.79,31.81,31.78,31.8,466525.0,30.9193,30.9387,30.9095,30.929,466525.0
2023-12-04 09:30:00,31.12,31.19,30.98,31.18,733753.0,30.2676,30.3357,30.1315,30.326,733753.0
2023-12-04 09:35:00,31.19,31.27,31.13,31.13,283104.0,30.3357,30.4135,30.2773,30.2773,283104.0
2023-12-04 09:40:00,31.13,31.24,31.05,31.08,304634.0,30.2773,30.3843,30.1995,30.2287,304634.0
2023-12-04 09:45:00,31.08,31.29,31.07,31.29,154150.0,30.2287,30.433,30.219,30.433,154150.0
2023-12-04 09:50:00,31.28,31.28,31.02,31.07,266132.0,30.4232,30.4232,30.1704,30.219,266132.0
2023-12-04 09:55:00,31.07,31.16,31.05,31.15,175835.0,30.219,30.3065,30.1995,30.2968,175835.0
2023-12-04 10:00:00,31.16,31.21,31.07,31.18,260544.0,30.3065,30.3552,30.219,30.326,260544.0
2023-12-04 10:05:00,31.15,31.25,31.15,31.18,60060.0,30.2968,30.3941,30.2968,30.326,60060.0
2023-12-04 10:10:00,31.17,31.19,31.11,31.17,75027.0,30.3162,30.3357,30.2579,30.3162,75027.0
2023-12-04 10:15:00,31.16,31.27,31.16,31.25,102978.0,30.3065,30.4135,30.3065,30.3941,102978.0
2023-12-04 10:20:00,31.27,31.27,30.98,31.03,375547.0,30.4135,30.4135,30.1315,30.1801,375547.0
2023-12-04 10:25:00,31.03,31.07,30.9,31.01,330160.0,30.1801,30.219,30.0536,30.1606,330160.0
2023-12-04 10:30:00,31.02,31.05,30.78,30.85,276176.0,30.1704,30.1995,29.9369,30.005,276176.0
2023-12-04 10:35:00,30.84,30.89,30.75,30.88,227609.0,29.9953,30.0439,29.9078,30.0342,227609.0
2023-12-04 10:40:00,30.88,30.95,30.8,30.95,154773.0,30.0342,30.1023,29.9564,30.1023,154773.0
2023-12-04 10:45:00,30.95,30.98,30.87,30.93,223298.0,30.1023,30.1315,30.0245,30.0828,223298.0
2023-12-04 10:50:00,30.92,30.92,30.83,30.9,180016.0,30.0731,30.0731,29.9856,30.0536,180016.0
2023-12-04 10:55:00,30.89,30.92,30.78,30.8,229077.0,30.0439,30.0731,29.9369,29.9564,229077.0
2023-12-04 11:00:00,30.79,30.95,30.75,30.82,112634.0,29.9467,30.1023,29.9078,29.9758,112634.0
2023-12-04 11:05:00,30.82,30.89,30.8,30.86,159986.0,29.9758,30.0439,29.9564,30.0147,159986.0
2023-12-04 11:10:00,30.86,30.91,30.82,30.88,103759.0,30.0147,30.0634,29.9758,30.0342,103759.0
2023-12-04 11:15:00,30.87,30.91,30.84,30.89,89274.0,30.0245,30.0634,29.9953,30.0439,89274.0
2023-12-04 11:20:00,30.89,30.98,30.89,30.95,93525.0,30.0439,30.1315,30.0439,30.1023,93525.0
2023-12-04 11:25:00,30.95,30.95,30.84,30.88,89288.0,30.1023,30.1023,29.9953,30.0342,89288.0
2023-12-04 11:30:00,30.88,30.88,30.84,30.86,47346.0,30.0342,30.0342,29.9953,30.0147,47346.0
2023-12-04 11:35:00,30.87,30.88,30.79,30.82,67273.0,30.0245,30.0342,29.9467,29.9758,67273.0
2023-12-04 11:40:00,30.83,30.88,30.79,30.8,89403.0,29.9856,30.0342,29.9467,29.9564,89403.0
2023-12-04 11:45:00,30.8,30.89,30.8,30.89,56203.0,29.9564,30.0439,29.9564,30.0439,56203.0
2023-12-04 11:50:00,30.89,30.94,30.86,30.86,63919.0,30.0439,30.0925,30.0147,30.0147,63919.0
2023-12-04 11:55:00,30.86,30.96,30.84,30.95,103857.0,30.0147,30.112,29.9953,30.1023,103857.0
2023-12-04 12:00:00,30.95,30.99,30.95,30.95,90663.0,30.1023,30.1412,30.1023,30.1023,90663.0
2023-12-04 12:05:00,30.95,31.06,30.95,31.05,34952.0,30.1023,30.2093,30.1023,30.1995,34952.0
2023-12-04 12:10:00,31.06,31.11,31.04,31.11,38574.0,30.2093,30.2579,30.1898,30.2579,38574.0
2023-12-04 12:15:00,31.11,31.14,31.11,31.11,64432.0,30.2579,30.2871,30.2579,30.2579,64432.0
2023-12-04 12:20:00,31.11,31.12,31.0,31.0,110697.0,30.2579,30.2676,30.1509,30.1509,110697.0
2023-12-04 12:25:00,31.01,31.01,30.97,30.99,58884.0,30.1606,30.1606,30.1217,30.1412,58884.0
2023-12-04 12:30:00,30.98,31.04,30.98,31.02,29450.0,30.1315,30.1898,30.1315,30.1704,29450.0
2023-12-04 12:35:00,31.02,31.02,30.95,30.96,88609.0,30.1704,30.1704,30.1023,30.112,88609.0
2023-12-04 12:40:00,30.96,31.0,30.94,31.0,53378.0,30.112,30.1509,30.0925,30.1509,53378.0
2023-12-04 12:45:00,31.01,31.03,31.0,31.02,86764.0,30.1606,30.1801,30.1509,30.1704,86764.0
2023-12-04 12:50:00,31.02,31.02,31.0,31.02,91025.0,30.1704,30.1704,30.1509,30.1704,91025.0
2023-12-04 12:55:00,31.02,31.03,31.01,31.03,66241.0,30.1704,30.1801,30.1606,30.1801,66241.0
2023-12-04 13:00:00,31.04,31.04,30.96,30.96,48791.0,30.1898,30.1898,30.112,30.112,48791.0
2023-12-04 13:05:00,30.96,30.98,30.95,30.96,34733.0,30.112,30.1315,30.1023,30.112,34733.0
2023-12-04 13:10:00,30.96,30.97,30.92,30.94,77762.0,30.112,30.1217,30.0731,30.0925,77762.0
2023-12-04 13:15:00,30.93,30.95,30.86,30.86,32796.0,30.0828,30.1023,30.0147,30.0147,32796.0
2023-12-04 13:20:00,30.86,30.91,30.86,30.9,77597.0,30.0147,30.0634,30.0147,30.0536,77597.0
2023-12-04 13:25:00,30.9,30.91,30.84,30.86,60617.0,30.0536,30.0634,29.9953,30.0147,60617.0
2023-12-04 13:30:00,30.87,30.88,30.81,30.81,54139.0,30.0245,30.0342,29.9661,29.9661,54139.0
2023-12-04 13:35:00,30.8,30.8,30.78,30.8,56482.0,29.9564,29.9564,29.9369,29.9564,56482.0
2023-12-04 13:40:00,30.81,30.82,30.77,30.79,40818.0,29.9661,29.9758,29.9272,29.9467,40818.0
2023-12-04 13:45:00,30.79,30.84,30.78,30.8,111310.0,29.9467,29.9953,29.9369,29.9564,111310.0
2023-12-04 13:50:00,30.81,30.83,30.79,30.79,48450.0,29.9661,29.9856,29.9467,29.9467,48450.0
2023-12-04 13:55:00,30.79,30.81,30.79,30.8,38637.0,29.9467,29.9661,29.9467,29.9564,38637.0
2023-12-04 14:00:00,30.8,30.84,30.8,30.84,35357.0,29.9564,29.9953,29.9564,29.9953,35357.0
2023-12-04 14:05:00,30.84,30.85,30.79,30.8,27179.0,29.9953,30.005,29.9467,29.9564,27179.0
2023-12-04 14:10:00,30.8,30.82,30.8,30.82,38957.0,29.9564,29.9758,29.9564,29.9758,38957.0
2023-12-04 14:15:00,30.82,30.82,30.8,30.81,37025.0,29.9758,29.9758,29.9564,29.9661,37025.0
2023-12-04 14:20:00,30.82,30.84,30.82,30.84,28931.0,29.9758,29.9953,29.9758,29.9953,28931.0
2023-12-04 14:25:00,30.84,30.86,30.84,30.85,46268.0,29.9953,30.0147,29.9953,30.005,46268.0
2023-12-04 14:30:00,30.86,30.89,30.86,30.89,47765.0,30.0147,30.0439,30.0147,30.0439,47765.0
2023-12-04 14:35:00,30.89,30.92,30.89,30.92,52318.0,30.0439,30.0731,30.0439,30.0731,52318.0
2023-12-04 14:40:00,30.91,30.96,30.91,30.94,61294.0,30.0634,30.112,30.0634,30.0925,61294.0
2023-12-04 14:45:00,30.95,30.98,30.93,30.98,43343.0,30.1023,30.1315,30.0828,30.1315,43343.0
2023-12-04 14:50:00,30.98,30.98,30.96,30.96,31125.0,30.1315,30.1315,30.112,30.112,31125.0
2023-12-04 14:55:00,30.96,31.01,30.96,31.01,59073.0,30.112,30.1606,30.112,30.1606,59073.0
2023-12-04 15:00:00,31.0,31.03,30.98,31.02,40967.0,30.1509,30.1801,30.1315,30.1704,40967.0
2023-12-04 15:05:00,31.01,31.02,31.0,31.01,72782.0,30.1606,30.1704,30.1509,30.1606,72782.0
2023-12-04 15:10:00,31.02,31.02,31.0,31.01,52502.0,30.1704,30.1704,30.1509,30.1606,52502.0
2023-12-04 15:15:00,31.01,31.02,31.0,31.01,83533.0,30.1606,30.1704,30.1509,30.1606,83533.0
2023-12-04 15:20:00,31.02,31.02,30.95,30.95,103564.0,30.1704,30.1704,30.1023,30.1023,103564.0
2023-12-04 15:25:00,30.95,30.97,30.94,30.95,116557.0,30.1023,30.1217,30.0925,30.1023,116557.0
2023-12-04 15:30:00,30.94,30.94,30.9,30.92,92576.0,30.0925,30.0925,30.0536,30.0731,92576.0
2023-12-04 15:35:00,30.91,30.91,30.86,30.9,200667.0,30.0634,30.0634,30.0147,30.0536,200667.0
2023-12-04 15:40:00,30.9,30.93,30.9,30.93,92788.0,30.0536,30.0828,30.0536,30.0828,92788.0
2023-12-04 15:45:00,30.93,31.0,30.93,31.0,66117.0,30.0828,30.1509,30.0828,30.1509,66117.0
2023-12-04 15:50:00,31.0,31.07,31.0,31.05,227482.0,30.1509,30.219,30.1509,30.1995,227482.0
2023-12-04 15:55:00,31.05,31.05,31.0,31.01,385013.0,30.1995,30.1995,30.1509,30.1606,385013.0
2023-12-05 09:30:00,30.68,30.95,30.67,30.78,360871.0,29.8397,30.1023,29.8299,29.9369,360871.0
2023-12-05 09:35:00,30.78,30.88,30.63,30.64,189175.0,29.9369,30.0342,29.791,29.8008,189175.0
2023-12-05 09:40:00,30.64,30.64,30.5,30.55,190519.0,29.8008,29.8008,29.6646,29.7132,190519.0
2023-12-05 09:45:00,30.53,30.54,30.35,30.47,245926.0,29.6938,29.7035,29.5187,29.6354,245926.0
2023-12-05 09:50:00,30.48,30.52,30.38,30.44,142741.0,29.6451,29.6841,29.5479,29.6062,142741.0
2023-12-05 09:55:00,30.44,30.51,30.42,30.5,69050.0,29.6062,29.6743,29.5868,29.6646,69050.0
2023-12-05 10:00:00,30.5,30.73,30.5,30.68,356392.0,29.6646,29.8883,29.6646,29.8397,356392.0
2023-12-05 10:05:00,30.68,30.7,30.45,30.49,194615.0,29.8397,29.8591,29.616,29.6549,194615.0
2023-12-05 10:10:00,30.48,30.54,30.4,30.41,110229.0,29.6451,29.7035,29.5673,29.5771,110229.0
2023-12-05 10:15:00,30.41,30.46,30.38,30.41,82483.0,29.5771,29.6257,29.5479,29.5771,82483.0
2023-12-05 10:20:00,30.42,30.52,30.41,30.52,89766.0,29.5868,29.6841,29.5771,29.6841,89766.0
2023-12-05 10:25:00,30.51,30.52,30.38,30.42,67791.0,29.6743,29.6841,29.5479,29.5868,67791.0
2023-12-05 10:30:00,30.42,30.45,30.29,30.29,171479.0,29.5868,29.616,29.4604,29.4604,171479.0
2023-12-05 10:35:00,30.29,30.32,30.26,30.27,91842.0,29.4604,29.4895,29.4312,29.4409,91842.0
2023-12-05 10:40:00,30.27,30.3,30.23,30.26,65664.0,29.4409,29.4701,29.402,29.4312,65664.0
2023-12-05 10:45:00,30.26,30.3,30.23,30.27,61507.0,29.4312,29.4701,29.402,29.4409,61507.0
2023-12-05 10:50:00,30.26,30.26,30.18,30.25,110112.0,29.4312,29.4312,29.3534,29.4214,110112.0
2023-12-05 10:55:00,30.26,30.39,30.26,30.39,67485.0,29.4312,29.5576,29.4312,29.5576,67485.0
2023-12-05 11:00:00,30.39,30.45,30.34,30.44,58215.0,29.5576,29.616,29.509,29.6062,58215.0
2023-12-05 11:05:00,30.43,30.43,30.37,30.4,72782.0,29.5965,29.5965,29.5382,29.5673,72782.0
2023-12-05 11:10:00,30.39,30.39,30.3,30.33,73849.0,29.5576,29.5576,29.4701,29.4993,73849.0
2023-12-05 11:15:00,30.33,30.4,30.33,30.34,46477.0,29.4993,29.5673,29.4993,29.509,46477.0
2023-12-05 11:20:00,30.33,30.41,30.3,30.41,52187.0,29.4993,29.5771,29.4701,29.5771,52187.0
2023-12-05 11:25:00,30.4,30.43,30.38,30.41,24974.0,29.5673,29.5965,29.5479,29.5771,24974.0
2023-12-05 11:30:00,30.41,30.43,30.35,30.36,60838.0,29.5771,29.5965,29.5187,29.5284,60838.0
2023-12-05 11:35:00,30.35,30.36,30.32,30.36,70890.0,29.5187,29.5284,29.4895,29.5284,70890.0
2023-12-05 11:40:00,30.36,30.42,30.36,30.4,46582.0,29.5284,29.5868,29.5284,29.5673,46582.0
2023-12-05 11:45:00,30.39,30.43,30.38,30.39,83332.0,29.5576,29.5965,29.5479,29.5576,83332.0
2023-12-05 11:50:00,30.38,30.42,30.38,30.39,52361.0,29.5479,29.5868,29.5479,29.5576,52361.0
2023-12-05 11:55:00,30.39,30.44,30.38,30.42,64223.0,29.5576,29.6062,29.5479,29.5868,64223.0
2023-12-05 12:00:00,30.42,30.43,30.39,30.42,69173.0,29.5868,29.5965,29.5576,29.5868,69173.0
2023-12-05 12:05:00,30.43,30.54,30.43,30.52,36019.0,29.5965,29.7035,29.5965,29.6841,36019.0
2023-12-05 12:10:00,30.53,30.57,30.48,30.5,60097.0,29.6938,29.7327,29.6451,29.6646,60097.0
2023-12-05 12:15:00,30.51,30.61,30.51,30.61,50442.0,29.6743,29.7716,29.6743,29.7716,50442.0
2023-12-05 12:20:00,30.62,30.63,30.57,30.58,59728.0,29.7813,29.791,29.7327,29.7424,59728.0
2023-12-05 12:25:00,30.57,30.61,30.55,30.55,24516.0,29.7327,29.7716,29.7132,29.7132,24516.0
2023-12-05 12:30:00,30.55,30.56,30.48,30.51,35954.0,29.7132,29.723,29.6451,29.6743,35954.0
2023-12-05 12:35:00,30.52,30.57,30.52,30.56,29474.0,29.6841,29.7327,29.6841,29.723,29474.0
2023-12-05 12:40:00,30.56,30.56,30.5,30.5,17486.0,29.723,29.723,29.6646,29.6646,17486.0
2023-12-05 12:45:00,30.5,30.56,30.5,30.53,14106.0,29.6646,29.723,29.6646,29.6938,14106.0
2023-12-05 12:50:00,30.52,30.55,30.5,30.5,21971.0,29.6841,29.7132,29.6646,29.6646,21971.0
2023-12-05 12:55:00,30.5,30.54,30.48,30.52,18847.0,29.6646,29.7035,29.6451,29.6841,18847.0
2023-12-05 13:00:00,30.52,30.57,30.52,30.55,8383.0,29.6841,29.7327,29.6841,29.7132,8383.0
2023-12-05 13:05:00,30.55,30.55,30.5,30.54,17487.0,29.7132,29.7132,29.6646,29.7035,17487.0
2023-12-05 13:10:00,30.55,30.57,30.52,30.55,14887.0,29.7132,29.7327,29.6841,29.7132,14887.0
2023-12-05 13:15:00,30.55,30.59,30.55,30.56,18143.0,29.7132,29.7521,29.7132,29.723,18143.0
2023-12-05 13:20:00,30.56,30.62,30.55,30.62,18006.0,29.723,29.7813,29.7132,29.7813,18006.0
2023-12-05 13:25:00,30.61,30.61,30.55,30.55,26463.0,29.7716,29.7716,29.7132,29.7132,26463.0
2023-12-05 13:30:00,30.55,30.61,30.52,30.61,64246.0,29.7132,29.7716,29.6841,29.7716,64246.0
2023-12-05 13:35:00,30.62,30.62,30.54,30.54,34318.0,29.7813,29.7813,29.7035,29.7035,34318.0
2023-12-05 13:40:00,30.54,30.54,30.48,30.48,9035.0,29.7035,29.7035,29.6451,29.6451,9035.0
2023-12-05 13:45:00,30.48,30.52,30.47,30.52,18013.0,29.6451,29.6841,29.6354,29.6841,18013.0
2023-12-05 13:50:00,30.51,30.53,30.5,30.53,3706.0,29.6743,29.6938,29.6646,29.6938,3706.0
2023-12-05 13:55:00,30.52,30.54,30.5,30.52,6720.0,29.6841,29.7035,29.6646,29.6841,6720.0
2023-12-05 14:00:00,30.52,30.52,30.48,30.52,17692.0,29.6841,29.6841,29.6451,29.6841,17692.0
2023-12-05 14:05:00,30.52,30.55,30.52,30.55,11388.0,29.6841,29.7132,29.6841,29.7132,11388.0
2023-12-05 14:10:00,30.55,30.55,30.54,30.55,11940.0,29.7132,29.7132,29.7035,29.7132,11940.0
2023-12-05 14:15:00,30.55,30.56,30.53,30.54,21601.0,29.7132,29.723,29.6938,29.7035,21601.0
2023-12-05 14:20:00,30.55,30.55,30.48,30.48,12436.0,29.7132,29.7132,29.6451,29.6451,12436.0
2023-12-05 14:25:00,30.49,30.51,30.48,30.5,10034.0,29.6549,29.6743,29.6451,29.6646,10034.0
2023-12-05 14:30:00,30.5,30.55,30.5,30.55,13680.0,29.6646,29.7132,29.6646,29.7132,13680.0
2023-12-05 14:35:00,30.55,30.57,30.53,30.53,9573.0,29.7132,29.7327,29.6938,29.6938,9573.0
2023-12-05 14:40:00,30.53,30.53,30.52,30.52,2911.0,29.6938,29.6938,29.6841,29.6841,2911.0
2023-12-05 14:45:00,30.53,30.54,30.49,30.51,38051.0,29.6938,29.7035,29.6549,29.6743,38051.0
2023-12-05 14:50:00,30.51,30.61,30.51,30.6,48791.0,29.6743,29.7716,29.6743,29.7619,48791.0
2023-12-05 14:55:00,30.6,30.63,30.6,30.61,22908.0,29.7619,29.791,29.7619,29.7716,22908.0
2023-12-05 15:00:00,30.6,30.66,30.59,30.63,43654.0,29.7619,29.8202,29.7521,29.791,43654.0
2023-12-05 15:05:00,30.63,30.65,30.62,30.63,13098.0,29.791,29.8105,29.7813,29.791,13098.0
2023-12-05 15:10:00,30.63,30.63,30.59,30.59,34015.0,29.791,29.791,29.7521,29.7521,34015.0
2023-12-05 15:15:00,30.59,30.61,30.59,30.6,21296.0,29.7521,29.7716,29.7521,29.7619,21296.0
2023-12-05 15:20:00,30.6,30.61,30.56,30.57,21460.0,29.7619,29.7716,29.723,29.7327,21460.0
2023-12-05 15:25:00,30.57,30.57,30.52,30.52,31311.0,29.7327,29.7327,29.6841,29.6841,31311.0
2023-12-05 15:30:00,30.52,30.55,30.52,30.54,40544.0,29.6841,29.7132,29.6841,29.7035,40544.0
2023-12-05 15:35:00,30.54,30.57,30.52,30.55,76076.0,29.7035,29.7327,29.6841,29.7132,76076.0
2023-12-05 15:40:00,30.56,30.58,30.55,30.56,56439.0,29.723,29.7424,29.7132,29.723,56439.0
2023-12-05 15:45:00,30.57,30.59,30.55,30.59,102595.0,29.7327,29.7521,29.7132,29.7521,102595.0
2023-12-05 15:50:00,30.58,30.58,30.51,30.52,111965.0,29.7424,29.7424,29.6743,29.6841,111965.0
2023-12-05 15:55:00,30.52,30.52,30.45,30.46,247011.0,29.6841,29.6841,29.616,29.6257,247011.0
2023-12-06 09:30:00,30.83,30.87,30.64,30.76,171926.0,29.9856,30.0245,29.8008,29.9175,171926.0
2023-12-06 09:35:00,30.76,30.77,30.62,30.66,70530.0,29.9175,29.9272,29.7813,29.8202,70530.0
2023-12-06 09:40:00,30.65,30.65,30.55,30.58,41948.0,29.8105,29.8105,29.7132,29.7424,41948.0
2023-12-06 09:45:00,30.59,30.59,30.46,30.56,39900.0,29.7521,29.7521,29.6257,29.723,39900.0
2023-12-06 09:50:00,30.57,30.66,30.55,30.55,53094.0,29.7327,29.8202,29.7132,29.7132,53094.0
2023-12-06 09:55:00,30.56,30.57,30.52,30.54,45334.0,29.723,29.7327,29.6841,29.7035,45334.0
2023-12-06 10:00:00,30.55,30.58,30.47,30.56,60258.0,29.7132,29.7424,29.6354,29.723,60258.0
2023-12-06 10:05:00,30.59,30.66,30.57,30.65,61856.0,29.7521,29.8202,29.7327,29.8105,61856.0
2023-12-06 10:10:00,30.66,30.72,30.6,30.72,44791.0,29.8202,29.8786,29.7619,29.8786,44791.0
2023-12-06 10:15:00,30.72,30.82,30.72,30.77,65305.0,29.8786,29.9758,29.8786,29.9272,65305.0
2023-12-06 10:20:00,30.77,30.84,30.75,30.8,37455.0,29.9272,29.9953,29.9078,29.9564,37455.0
2023-12-06 10:25:00,30.79,30.79,30.7,30.75,46930.0,29.9467,29.9467,29.8591,29.9078,46930.0
2023-12-06 10:30:00,30.76,30.88,30.76,30.87,35214.0,29.9175,30.0342,29.9175,30.0245,35214.0
2023-12-06 10:35:00,30.87,30.92,30.86,30.91,56029.0,30.0245,30.0731,30.0147,30.0634,56029.0
2023-12-06 10:40:00,30.91,30.91,30.84,30.87,62901.0,30.0634,30.0634,29.9953,30.0245,62901.0
2023-12-06 10:45:00,30.87,30.96,30.86,30.94,64040.0,30.0245,30.112,30.0147,30.0925,64040.0
2023-12-06 10:50:00,30.93,30.93,30.84,30.84,40492.0,30.0828,30.0828,29.9953,29.9953,40492.0
2023-12-06 10:55:00,30.83,30.86,30.81,30.81,21755.0,29.9856,30.0147,29.9661,29.9661,21755.0
2023-12-06 11:00:00,30.8,30.83,30.77,30.83,25478.0,29.9564,29.9856,29.9272,29.9856,25478.0
2023-12-06 11:05:00,30.82,30.82,30.75,30.77,29406.0,29.9758,29.9758,29.9078,29.9272,29406.0
2023-12-06 11:10:00,30.76,30.79,30.74,30.74,34919.0,29.9175,29.9467,29.898,29.898,34919.0
2023-12-06 11:15:00,30.73,30.73,30.69,30.7,27251.0,29.8883,29.8883,29.8494,29.8591,27251.0
2023-12-06 11:20:00,30.7,30.7,30.61,30.63,49161.0,29.8591,29.8591,29.7716,29.791,49161.0
2023-12-06 11:25:00,30.63,30.63,30.59,30.6,27403.0,29.791,29.791,29.7521,29.7619,27403.0
2023-12-06 11:30:00,30.6,30.63,30.54,30.54,48067.0,29.7619,29.791,29.7035,29.7035,48067.0
2023-12-06 11:35:00,30.55,30.63,30.55,30.63,46046.0,29.7132,29.791,29.7132,29.791,46046.0
2023-12-06 11:40:00,30.63,30.64,30.58,30.59,105331.0,29.791,29.8008,29.7424,29.7521,105331.0
2023-12-06 11:45:00,30.6,30.64,30.6,30.64,23940.0,29.7619,29.8008,29.7619,29.8008,23940.0
2023-12-06 11:50:00,30.65,30.68,30.64,30.66,58031.0,29.8105,29.8397,29.8008,29.8202,58031.0
2023-12-06 11:55:00,30.66,30.67,30.65,30.66,31462.0,29.8202,29.8299,29.8105,29.8202,31462.0
2023-12-06 12:00:00,30.65,30.65,30.57,30.57,24159.0,29.8105,29.8105,29.7327,29.7327,24159.0
2023-12-06 12:05:00,30.58,30.59,30.56,30.56,27683.0,29.7424,29.7521,29.723,29.723,27683.0
2023-12-06 12:10:00,30.55,30.55,30.5,30.52,47395.0,29.7132,29.7132,29.6646,29.6841,47395.0
2023-12-06 12:15:00,30.52,30.56,30.5,30.56,27428.0,29.6841,29.723,29.6646,29.723,27428.0
2023-12-06 12:20:00,30.55,30.57,30.53,30.54,19169.0,29.7132,29.7327,29.6938,29.7035,19169.0
2023-12-06 12:25:00,30.54,30.55,30.51,30.51,14420.0,29.7035,29.7132,29.6743,29.6743,14420.0
2023-12-06 12:30:00,30.52,30.52,30.5,30.51,11411.0,29.6841,29.6841,29.6646,29.6743,11411.0
2023-12-06 12:35:00,30.52,30.54,30.51,30.51,6310.0,29.6841,29.7035,29.6743,29.6743,6310.0
2023-12-06 12:40:00,30.51,30.54,30.51,30.54,15977.0,29.6743,29.7035,29.6743,29.7035,15977.0
2023-12-06 12:45:00,30.54,30.55,30.5,30.5,22178.0,29.7035,29.7132,29.6646,29.6646,22178.0
2023-12-06 12:50:00,30.5,30.54,30.5,30.54,17286.0,29.6646,29.7035,29.6646,29.7035,17286.0
2023-12-06 12:55:00,30.54,30.54,30.51,30.53,17660.0,29.7035,29.7035,29.6743,29.6938,17660.0
2023-12-06 13:00:00,30.53,30.59,30.53,30.55,21500.0,29.6938,29.7521,29.6938,29.7132,21500.0
2023-12-06 13:05:00,30.56,30.57,30.53,30.57,28563.0,29.723,29.7327,29.6938,29.7327,28563.0
2023-12-06 13:10:00,30.57,30.58,30.49,30.49,57211.0,29.7327,29.7424,29.6549,29.6549,57211.0
2023-12-06 13:15:00,30.49,30.5,30.47,30.5,17561.0,29.6549,29.6646,29.6354,29.6646,17561.0
2023-12-06 13:20:00,30.5,30.5,30.47,30.49,11778.0,29.6646,29.6646,29.6354,29.6549,11778.0
2023-12-06 13:25:00,30.49,30.55,30.49,30.54,21102.0,29.6549,29.7132,29.6549,29.7035,21102.0
2023-12-06 13:30:00,30.54,30.6,30.54,30.57,64821.0,29.7035,29.7619,29.7035,29.7327,64821.0
2023-12-06 13:35:00,30.56,30.59,30.56,30.59,23679.0,29.723,29.7521,29.723,29.7521,23679.0
2023-12-06 13:40:00,30.59,30.6,30.54,30.54,19500.0,29.7521,29.7619,29.7035,29.7035,19500.0
2023-12-06 13:45:00,30.54,30.54,30.5,30.51,30954.0,29.7035,29.7035,29.6646,29.6743,30954.0
2023-12-06 13:50:00,30.52,30.55,30.52,30.53,9350.0,29.6841,29.7132,29.6841,29.6938,9350.0
2023-12-06 13:55:00,30.53,30.55,30.52,30.55,18641.0,29.6938,29.7132,29.6841,29.7132,18641.0
2023-12-06 14:00:00,30.56,30.57,30.56,30.56,6596.0,29.723,29.7327,29.723,29.723,6596.0
2023-12-06 14:05:00,30.55,30.58,30.55,30.57,15870.0,29.7132,29.7424,29.7132,29.7327,15870.0
2023-12-06 14:10:00,30.56,30.56,30.52,30.52,13765.0,29.723,29.723,29.6841,29.6841,13765.0
2023-12-06 14:15:00,30.52,30.52,30.5,30.5,8253.0,29.6841,29.6841,29.6646,29.6646,8253.0
2023-12-06 14:20:00,30.5,30.51,30.5,30.51,11060.0,29.6646,29.6743,29.6646,29.6743,11060.0
2023-12-06 14:25:00,30.5,30.51,30.5,30.5,16449.0,29.6646,29.6743,29.6646,29.6646,16449.0
2023-12-06 14:30:00,30.5,30.52,30.5,30.52,9940.0,29.6646,29.6841,29.6646,29.6841,9940.0
2023-12-06 14:35:00,30.52,30.55,30.52,30.55,21305.0,29.6841,29.7132,29.6841,29.7132,21305.0
2023-12-06 14:40:00,30.56,30.58,30.56,30.58,8247.0,29.723,29.7424,29.723,29.7424,8247.0
2023-12-06 14:45:00,30.59,30.6,30.59,30.6,5423.0,29.7521,29.7619,29.7521,29.7619,5423.0
2023-12-06 14:50:00,30.6,30.61,30.59,30.59,13456.0,29.7619,29.7716,29.7521,29.7521,13456.0
2023-12-06 14:55:00,30.59,30.59,30.55,30.58,16599.0,29.7521,29.7521,29.7132,29.7424,16599.0
2023-12-06 15:00:00,30.58,30.59,30.54,30.54,25368.0,29.7424,29.7521,29.7035,29.7035,25368.0
2023-12-06 15:05:00,30.54,30.55,30.52,30.53,18992.0,29.7035,29.7132,29.6841,29.6938,18992.0
2023-12-06 15:10:00,30.53,30.55,30.51,30.51,27503.0,29.6938,29.7132,29.6743,29.6743,27503.0
2023-12-06 15:15:00,30.51,30.51,30.48,30.48,18923.0,29.6743,29.6743,29.6451,29.6451,18923.0
2023-12-06 15:20:00,30.48,30.48,30.45,30.46,45496.0,29.6451,29.6451,29.616,29.6257,45496.0
2023-12-06 15:25:00,30.47,30.48,30.46,30.48,29058.0,29.6354,29.6451,29.6257,29.6451,29058.0
2023-12-06 15:30:00,30.48,30.48,30.46,30.47,47177.0,29.6451,29.6451,29.6257,29.6354,47177.0
2023-12-06 15:35:00,30.48,30.48,30.44,30.44,26225.0,29.6451,29.6451,29.6062,29.6062,26225.0
2023-12-06 15:40:00,30.45,30.48,30.45,30.48,24991.0,29.616,29.6451,29.616,29.6451,24991.0
2023-12-06 15:45:00,30.47,30.47,30.44,30.46,18096.0,29.6354,29.6354,29.6062,29.6257,18096.0
2023-12-06 15:50:00,30.46,30.46,30.43,30.45,85670.0,29.6257,29.6257,29.5965,29.616,85670.0
2023-12-06 15:55:00,30.45,30.45,30.41,30.43,150280.0,29.616,29.616,29.5771,29.5965,150280.0
2023-12-07 09:30:00,30.62,30.62,30.43,30.43,136354.0,29.7813,29.7813,29.5965,29.5965,136354.0
2023-12-07 09:35:00,30.41,30.43,30.34,30.34,64356.0,29.5771,29.5965,29.509,29.509,64356.0
2023-12-07 09:40:00,30.34,30.35,30.12,30.15,100545.0,29.509,29.5187,29.295,29.3242,100545.0
2023-12-07 09:45:00,30.16,30.18,30.05,30.08,154002.0,29.3339,29.3534,29.2269,29.2561,154002.0
2023-12-07 09:50:00,30.09,30.15,30.06,30.07,104178.0,29.2658,29.3242,29.2367,29.2464,104178.0
2023-12-07 09:55:00,30.07,30.07,29.99,30.05,79438.0,29.2464,29.2464,29.1686,29.2269,79438.0
2023-12-07 10:00:00,30.04,30.21,30.04,30.18,71892.0,29.2172,29.3825,29.2172,29.3534,71892.0
2023-12-07 10:05:00,30.16,30.18,30.11,30.11,25721.0,29.3339,29.3534,29.2853,29.2853,25721.0
2023-12-07 10:10:00,30.13,30.14,30.08,30.11,20532.0,29.3047,29.3145,29.2561,29.2853,20532.0
2023-12-07 10:15:00,30.11,30.24,30.1,30.24,31941.0,29.2853,29.4117,29.2756,29.4117,31941.0
2023-12-07 10:20:00,30.25,30.27,30.17,30.18,22440.0,29.4214,29.4409,29.3436,29.3534,22440.0
2023-12-07 10:25:00,30.19,30.25,30.18,30.22,32745.0,29.3631,29.4214,29.3534,29.3923,32745.0
2023-12-07 10:30:00,30.22,30.27,30.19,30.24,29566.0,29.3923,29.4409,29.3631,29.4117,29566.0
2023-12-07 10:35:00,30.24,30.33,30.23,30.28,19779.0,29.4117,29.4993,29.402,29.4506,19779.0
2023-12-07 10:40:00,30.29,30.3,30.21,30.24,45400.0,29.4604,29.4701,29.3825,29.4117,45400.0
2023-12-07 10:45:00,30.22,30.27,30.21,30.27,17650.0,29.3923,29.4409,29.3825,29.4409,17650.0
2023-12-07 10:50:00,30.26,30.3,30.22,30.27,23054.0,29.4312,29.4701,29.3923,29.4409,23054.0
2023-12-07 10:55:00,30.28,30.31,30.27,30.27,15157.0,29.4506,29.4798,29.4409,29.4409,15157.0
2023-12-07 11:00:00,30.28,30.34,30.24,30.31,33657.0,29.4506,29.509,29.4117,29.4798,33657.0
2023-12-07 11:05:00,30.32,30.32,30.25,30.28,19837.0,29.4895,29.4895,29.4214,29.4506,19837.0
2023-12-07 11:10:00,30.28,30.32,30.26,30.31,22545.0,29.4506,29.4895,29.4312,29.4798,22545.0
2023-12-07 11:15:00,30.3,30.3,30.25,30.25,17841.0,29.4701,29.4701,29.4214,29.4214,17841.0
2023-12-07 11:20:00,30.26,30.36,30.26,30.29,56825.0,29.4312,29.5284,29.4312,29.4604,56825.0
2023-12-07 11:25:00,30.3,30.31,30.29,30.3,20036.0,29.4701,29.4798,29.4604,29.4701,20036.0
2023-12-07 11:30:00,30.3,30.3,30.25,30.25,15127.0,29.4701,29.4701,29.4214,29.4214,15127.0
2023-12-07 11:35:00,30.25,30.27,30.21,30.27,24598.0,29.4214,29.4409,29.3825,29.4409,24598.0
2023-12-07 11:40:00,30.28,30.29,30.24,30.28,16870.0,29.4506,29.4604,29.4117,29.4506,16870.0
2023-12-07 11:45:00,30.29,30.32,30.29,30.3,17614.0,29.4604,29.4895,29.4604,29.4701,17614.0
2023-12-07 11:50:00,30.3,30.3,30.27,30.3,10662.0,29.4701,29.4701,29.4409,29.4701,10662.0
2023-12-07 11:55:00,30.3,30.31,30.27,30.29,26392.0,29.4701,29.4798,29.4409,29.4604,26392.0
2023-12-07 12:00:00,30.29,30.3,30.21,30.23,26275.0,29.4604,29.4701,29.3825,29.402,26275.0
2023-12-07 12:05:00,30.22,30.22,30.1,30.1,97554.0,29.3923,29.3923,29.2756,29.2756,97554.0
2023-12-07 12:10:00,30.11,30.16,30.11,30.12,53396.0,29.2853,29.3339,29.2853,29.295,53396.0
2023-12-07 12:15:00,30.12,30.17,30.12,30.15,21131.0,29.295,29.3436,29.295,29.3242,21131.0
2023-12-07 12:20:00,30.15,30.24,30.14,30.22,45248.0,29.3242,29.4117,29.3145,29.3923,45248.0
2023-12-07 12:25:00,30.22,30.22,30.2,30.22,19297.0,29.3923,29.3923,29.3728,29.3923,19297.0
2023-12-07 12:30:00,30.21,30.25,30.21,30.25,9448.0,29.3825,29.4214,29.3825,29.4214,9448.0
2023-12-07 12:35:00,30.24,30.25,30.23,30.25,7390.0,29.4117,29.4214,29.402,29.4214,7390.0
2023-12-07 12:40:00,30.25,30.31,30.25,30.3,24549.0,29.4214,29.4798,29.4214,29.4701,24549.0
2023-12-07 12:45:00,30.29,30.41,30.29,30.34,206705.0,29.4604,29.5771,29.4604,29.509,206705.0
2023-12-07 12:50:00,30.35,30.37,30.31,30.31,28890.0,29.5187,29.5382,29.4798,29.4798,28890.0
2023-12-07 12:55:00,30.3,30.38,30.3,30.35,16048.0,29.4701,29.5479,29.4701,29.5187,16048.0
2023-12-07 13:00:00,30.34,30.38,30.33,30.37,21414.0,29.509,29.5479,29.4993,29.5382,21414.0
2023-12-07 13:05:00,30.37,30.39,30.36,30.39,13407.0,29.5382,29.5576,29.5284,29.5576,13407.0
2023-12-07 13:10:00,30.39,30.43,30.39,30.42,28712.0,29.5576,29.5965,29.5576,29.5868,28712.0
2023-12-07 13:15:00,30.42,30.43,30.4,30.41,19437.0,29.5868,29.5965,29.5673,29.5771,19437.0
2023-12-07 13:20:00,30.4,30.43,30.4,30.43,12538.0,29.5673,29.5965,29.5673,29.5965,12538.0
2023-12-07 13:25:00,30.43,30.43,30.39,30.39,10985.0,29.5965,29.5965,29.5576,29.5576,10985.0
2023-12-07 13:30:00,30.4,30.43,30.4,30.42,17730.0,29.5673,29.5965,29.5673,29.5868,17730.0
2023-12-07 13:35:00,30.43,30.45,30.41,30.42,6177.0,29.5965,29.616,29.5771,29.5868,6177.0
2023-12-07 13:40:00,30.42,30.47,30.42,30.47,29256.0,29.5868,29.6354,29.5868,29.6354,29256.0
2023-12-07 13:45:00,30.47,30.47,30.41,30.45,27373.0,29.6354,29.6354,29.5771,29.616,27373.0
2023-12-07 13:50:00,30.44,30.46,30.44,30.45,18622.0,29.6062,29.6257,29.6062,29.616,18622.0
2023-12-07 13:55:00,30.45,30.45,30.38,30.38,15328.0,29.616,29.616,29.5479,29.5479,15328.0
2023-12-07 14:00:00,30.38,30.39,30.34,30.34,19089.0,29.5479,29.5576,29.509,29.509,19089.0
2023-12-07 14:05:00,30.34,30.37,30.34,30.35,18366.0,29.509,29.5382,29.509,29.5187,18366.0
2023-12-07 14:10:00,30.36,30.38,30.36,30.36,29428.0,29.5284,29.5479,29.5284,29.5284,29428.0
2023-12-07 14:15:00,30.36,30.38,30.36,30.38,38091.0,29.5284,29.5479,29.5284,29.5479,38091.0
2023-12-07 14:20:00,30.38,30.39,30.35,30.35,14092.0,29.5479,29.5576,29.5187,29.5187,14092.0
2023-12-07 14:25:00,30.35,30.35,30.3,30.31,14652.0,29.5187,29.5187,29.4701,29.4798,14652.0
2023-12-07 14:30:00,30.3,30.32,30.3,30.3,21239.0,29.4701,29.4895,29.4701,29.4701,21239.0
2023-12-07 14:35:00,30.3,30.32,30.3,30.32,11645.0,29.4701,29.4895,29.4701,29.4895,11645.0
2023-12-07 14:40:00,30.32,30.32,30.29,30.3,23865.0,29.4895,29.4895,29.4604,29.4701,23865.0
2023-12-07 14:45:00,30.29,30.3,30.29,30.3,14491.0,29.4604,29.4701,29.4604,29.4701,14491.0
2023-12-07 14:50:00,30.3,30.3,30.28,30.29,26712.0,29.4701,29.4701,29.4506,29.4604,26712.0
2023-12-07 14:55:00,30.28,30.32,30.27,30.31,53619.0,29.4506,29.4895,29.4409,29.4798,53619.0
2023-12-07 15:00:00,30.32,30.32,30.28,30.28,34466.0,29.4895,29.4895,29.4506,29.4506,34466.0
2023-12-07 15:05:00,30.28,30.32,30.28,30.3,38512.0,29.4506,29.4895,29.4506,29.4701,38512.0
2023-12-07 15:10:00,30.31,30.32,30.29,30.29,21271.0,29.4798,29.4895,29.4604,29.4604,21271.0
2023-12-07 15:15:00,30.3,30.35,30.3,30.35,171419.0,29.4701,29.5187,29.4701,29.5187,171419.0
2023-12-07 15:20:00,30.35,30.35,30.32,30.32,16925.0,29.5187,29.5187,29.4895,29.4895,16925.0
2023-12-07 15:25:00,30.32,30.33,30.31,30.32,10225.0,29.4895,29.4993,29.4798,29.4895,10225.0
2023-12-07 15:30:00,30.33,30.37,30.33,30.35,55330.0,29.4993,29.5382,29.4993,29.5187,55330.0
2023-12-07 15:35:00,30.36,30.39,30.36,30.37,36441.0,29.5284,29.5576,29.5284,29.5382,36441.0
2023-12-07 15:40:00,30.36,30.36,30.34,30.34,40353.0,29.5284,29.5284,29.509,29.509,40353.0
2023-12-07 15:45:00,30.33,30.33,30.29,30.29,35245.0,29.4993,29.4993,29.4604,29.4604,35245.0
2023-12-07 15:50:00,30.29,30.32,30.29,30.32,48258.0,29.4604,29.4895,29.4604,29.4895,48258.0
2023-12-07 15:55:00,30.32,30.34,30.31,30.31,214595.0,29.4895,29.509,29.4798,29.4798,214595.0
2023-12-08 09:30:00,29.58,29.85,29.55,29.82,417594.0,28.7698,29.0324,28.7406,29.0032,417594.0
2023-12-08 09:35:00,29.81,29.84,29.71,29.71,110689.0,28.9935,29.0227,28.8962,28.8962,110689.0
2023-12-08 09:40:00,29.7,29.8,29.7,29.8,50341.0,28.8865,28.9838,28.8865,28.9838,50341.0
2023-12-08 09:45:00,29.8,29.84,29.75,29.84,46246.0,28.9838,29.0227,28.9351,29.0227,46246.0
2023-12-08 09:50:00,29.85,29.97,29.85,29.92,78173.0,29.0324,29.1491,29.0324,29.1005,78173.0
2023-12-08 09:55:00,29.93,29.95,29.88,29.91,70273.0,29.1102,29.1297,29.0616,29.0908,70273.0
2023-12-08 10:00:00,29.92,30.09,29.88,29.94,158582.0,29.1005,29.2658,29.0616,29.1199,158582.0
2023-12-08 10:05:00,29.93,29.98,29.87,29.98,43707.0,29.1102,29.1588,29.0519,29.1588,43707.0
2023-12-08 10:10:00,29.97,30.03,29.93,29.98,58660.0,29.1491,29.2075,29.1102,29.1588,58660.0
2023-12-08 10:15:00,29.99,30.1,29.99,30.06,77024.0,29.1686,29.2756,29.1686,29.2367,77024.0
2023-12-08 10:20:00,30.05,30.05,30.0,30.01,15911.0,29.2269,29.2269,29.1783,29.188,15911.0
2023-12-08 10:25:00,30.01,30.08,29.98,30.05,23359.0,29.188,29.2561,29.1588,29.2269,23359.0
2023-12-08 10:30:00,30.04,30.06,30.01,30.05,26751.0,29.2172,29.2367,29.188,29.2269,26751.0
2023-12-08 10:35:00,30.05,30.06,29.92,29.92,44863.0,29.2269,29.2367,29.1005,29.1005,44863.0
2023-12-08 10:40:00,29.92,29.92,29.88,29.89,20755.0,29.1005,29.1005,29.0616,29.0713,20755.0
2023-12-08 10:45:00,29.88,29.88,29.83,29.86,25732.0,29.0616,29.0616,29.013,29.0421,25732.0
2023-12-08 10:50:00,29.86,29.92,29.83,29.9,38550.0,29.0421,29.1005,29.013,29.081,38550.0
2023-12-08 10:55:00,29.9,29.95,29.89,29.93,20673.0,29.081,29.1297,29.0713,29.1102,20673.0
2023-12-08 11:00:00,29.94,29.95,29.89,29.9,50150.0,29.1199,29.1297,29.0713,29.081,50150.0
2023-12-08 11:05:00,29.9,29.92,29.86,29.92,48644.0,29.081,29.1005,29.0421,29.1005,48644.0
2023-12-08 11:10:00,29.91,29.91,29.8,29.83,57184.0,29.0908,29.0908,28.9838,29.013,57184.0
2023-12-08 11:15:00,29.82,29.85,29.8,29.83,39315.0,29.0032,29.0324,28.9838,29.013,39315.0
2023-12-08 11:20:00,29.82,29.82,29.77,29.78,24708.0,29.0032,29.0032,28.9546,28.9643,24708.0
2023-12-08 11:25:00,29.78,29.81,29.77,29.81,81823.0,28.9643,28.9935,28.9546,28.9935,81823.0
2023-12-08 11:30:00,29.82,29.86,29.77,29.77,88181.0,29.0032,29.0421,28.9546,28.9546,88181.0
2023-12-08 11:35:00,29.78,29.8,29.76,29.77,40430.0,28.9643,28.9838,28.9449,28.9546,40430.0
2023-12-08 11:40:00,29.76,29.76,29.71,29.73,46386.0,28.9449,28.9449,28.8962,28.9157,46386.0
2023-12-08 11:45:00,29.73,29.73,29.68,29.7,19985.0,28.9157,28.9157,28.8671,28.8865,19985.0
2023-12-08 11:50:00,29.7,29.7,29.65,29.69,36878.0,28.8865,28.8865,28.8379,28.8768,36878.0
2023-12-08 11:55:00,29.68,29.69,29.64,29.64,75256.0,28.8671,28.8768,28.8282,28.8282,75256.0
2023-12-08 12:00:00,29.64,29.66,29.57,29.59,39876.0,28.8282,28.8476,28.7601,28.7795,39876.0
2023-12-08 12:05:00,29.58,29.59,29.52,29.52,71181.0,28.7698,28.7795,28.7114,28.7114,71181.0
2023-12-08 12:10:00,29.51,29.54,29.45,29.46,75286.0,28.7017,28.7309,28.6434,28.6531,75286.0
2023-12-08 12:15:00,29.46,29.55,29.43,29.55,82713.0,28.6531,28.7406,28.6239,28.7406,82713.0
2023-12-08 12:20:00,29.54,29.57,29.54,29.54,34280.0,28.7309,28.7601,28.7309,28.7309,34280.0
2023-12-08 12:25:00,29.54,29.55,29.48,29.48,120980.0,28.7309,28.7406,28.6725,28.6725,120980.0
2023-12-08 12:30:00,29.48,29.48,29.46,29.47,95489.0,28.6725,28.6725,28.6531,28.6628,95489.0
2023-12-08 12:35:00,29.48,29.48,29.45,29.45,38487.0,28.6725,28.6725,28.6434,28.6434,38487.0
2023-12-08 12:40:00,29.45,29.45,29.38,29.38,56252.0,28.6434,28.6434,28.5753,28.5753,56252.0
2023-12-08 12:45:00,29.38,29.43,29.38,29.38,98802.0,28.5753,28.6239,28.5753,28.5753,98802.0
2023-12-08 12:50:00,29.38,29.41,29.36,29.41,57123.0,28.5753,28.6045,28.5558,28.6045,57123.0
2023-12-08 12:55:00,29.41,29.44,29.4,29.44,35709.0,28.6045,28.6336,28.5947,28.6336,35709.0
2023-12-08 13:00:00,29.44,29.48,29.44,29.46,28698.0,28.6336,28.6725,28.6336,28.6531,28698.0
2023-12-08 13:05:00,29.46,29.48,29.45,29.45,30024.0,28.6531,28.6725,28.6434,28.6434,30024.0
2023-12-08 13:10:00,29.45,29.55,29.45,29.55,64772.0,28.6434,28.7406,28.6434,28.7406,64772.0
2023-12-08 13:15:00,29.54,29.59,29.54,29.59,27822.0,28.7309,28.7795,28.7309,28.7795,27822.0
2023-12-08 13:20:00,29.59,29.6,29.58,29.6,14905.0,28.7795,28.7893,28.7698,28.7893,14905.0
2023-12-08 13:25:00,29.6,29.61,29.6,29.61,25875.0,28.7893,28.799,28.7893,28.799,25875.0
2023-12-08 13:30:00,29.61,29.63,29.61,29.62,10226.0,28.799,28.8184,28.799,28.8087,10226.0
2023-12-08 13:35:00,29.63,29.64,29.62,29.64,11898.0,28.8184,28.8282,28.8087,28.8282,11898.0
2023-12-08 13:40:00,29.63,29.64,29.59,29.59,18800.0,28.8184,28.8282,28.7795,28.7795,18800.0
2023-12-08 13:45:00,29.59,29.63,29.59,29.63,20456.0,28.7795,28.8184,28.7795,28.8184,20456.0
2023-12-08 13:50:00,29.63,29.63,29.56,29.56,13698.0,28.8184,28.8184,28.7503,28.7503,13698.0
2023-12-08 13:55:00,29.55,29.55,29.52,29.52,7947.0,28.7406,28.7406,28.7114,28.7114,7947.0
2023-12-08 14:00:00,29.52,29.57,29.52,29.53,43758.0,28.7114,28.7601,28.7114,28.7212,43758.0
2023-12-08 14:05:00,29.53,29.55,29.51,29.55,16954.0,28.7212,28.7406,28.7017,28.7406,16954.0
2023-12-08 14:10:00,29.55,29.6,29.54,29.6,31690.0,28.7406,28.7893,28.7309,28.7893,31690.0
2023-12-08 14:15:00,29.61,29.62,29.59,29.59,17721.0,28.799,28.8087,28.7795,28.7795,17721.0
2023-12-08 14:20:00,29.59,29.65,29.59,29.64,10188.0,28.7795,28.8379,28.7795,28.8282,10188.0
2023-12-08 14:25:00,29.64,29.67,29.64,29.66,19591.0,28.8282,28.8573,28.8282,28.8476,19591.0
2023-12-08 14:30:00,29.67,29.67,29.65,29.65,21668.0,28.8573,28.8573,28.8379,28.8379,21668.0
2023-12-08 14:35:00,29.64,29.66,29.64,29.66,20224.0,28.8282,28.8476,28.8282,28.8476,20224.0
2023-12-08 14:40:00,29.66,29.66,29.64,29.65,19374.0,28.8476,28.8476,28.8282,28.8379,19374.0
2023-12-08 14:45:00,29.64,29.68,29.64,29.66,15879.0,28.8282,28.8671,28.8282,28.8476,15879.0
2023-12-08 14:50:00,29.65,29.67,29.64,29.66,21793.0,28.8379,28.8573,28.8282,28.8476,21793.0
2023-12-08 14:55:00,29.66,29.67,29.64,29.67,34022.0,28.8476,28.8573,28.8282,28.8573,34022.0
2023-12-08 15:00:00,29.68,29.7,29.68,29.69,19444.0,28.8671,28.8865,28.8671,28.8768,19444.0
2023-12-08 15:05:00,29.68,29.72,29.67,29.72,29763.0,28.8671,28.906,28.8573,28.906,29763.0
2023-12-08 15:10:00,29.72,29.73,29.69,29.69,9068.0,28.906,28.9157,28.8768,28.8768,9068.0
2023-12-08 15:15:00,29.7,29.73,29.7,29.73,31199.0,28.8865,28.9157,28.8865,28.9157,31199.0
2023-12-08 15:20:00,29.73,29.77,29.73,29.76,73985.0,28.9157,28.9546,28.9157,28.9449,73985.0
2023-12-08 15:25:00,29.75,29.77,29.73,29.77,24137.0,28.9351,28.9546,28.9157,28.9546,24137.0
2023-12-08 15:30:00,29.76,29.76,29.72,29.73,36302.0,28.9449,28.9449,28.906,28.9157,36302.0
2023-12-08 15:35:00,29.73,29.73,29.68,29.73,50728.0,28.9157,28.9157,28.8671,28.9157,50728.0
2023-12-08 15:40:00,29.73,29.75,29.68,29.7,64704.0,28.9157,28.9351,28.8671,28.8865,64704.0
2023-12-08 15:45:00,29.7,29.71,29.68,29.7,59546.0,28.8865,28.8962,28.8671,28.8865,59546.0
2023-12-08 15:50:00,29.7,29.72,29.68,29.69,146858.0,28.8865,28.906,28.8671,28.8768,146858.0
2023-12-08 15:55:00,29.69,29.71,29.66,29.68,274156.0,28.8768,28.8962,28.8476,28.8671,274156.0
2023-12-11 09:30:00,29.33,29.35,29.08,29.22,421368.0,28.5266,28.5461,28.2835,28.4197,421368.0
2023-12-11 09:35:00,29.22,29.37,29.22,29.34,90512.0,28.4197,28.5656,28.4197,28.5364,90512.0
2023-12-11 09:40:00,29.35,29.4,29.32,29.34,85541.0,28.5461,28.5947,28.5169,28.5364,85541.0
2023-12-11 09:45:00,29.34,29.41,29.33,29.41,34066.0,28.5364,28.6045,28.5266,28.6045,34066.0
2023-12-11 09:50:00,29.4,29.42,29.36,29.36,51168.0,28.5947,28.6142,28.5558,28.5558,51168.0
2023-12-11 09:55:00,29.36,29.39,29.31,29.32,33913.0,28.5558,28.585,28.5072,28.5169,33913.0
2023-12-11 10:00:00,29.32,29.37,29.31,29.32,33571.0,28.5169,28.5656,28.5072,28.5169,33571.0
2023-12-11 10:05:00,29.33,29.46,29.33,29.43,48341.0,28.5266,28.6531,28.5266,28.6239,48341.0
2023-12-11 10:10:00,29.44,29.44,29.34,29.36,21772.0,28.6336,28.6336,28.5364,28.5558,21772.0
2023-12-11 10:15:00,29.37,29.39,29.35,29.38,47634.0,28.5656,28.585,28.5461,28.5753,47634.0
2023-12-11 10:20:00,29.37,29.41,29.3,29.3,40924.0,28.5656,28.6045,28.4975,28.4975,40924.0
2023-12-11 10:25:00,29.3,29.32,29.26,29.29,54189.0,28.4975,28.5169,28.4586,28.4877,54189.0
2023-12-11 10:30:00,29.3,29.37,29.3,29.32,51608.0,28.4975,28.5656,28.4975,28.5169,51608.0
2023-12-11 10:35:00,29.32,29.32,29.25,29.28,50747.0,28.5169,28.5169,28.4488,28.478,50747.0
2023-12-11 10:40:00,29.28,29.42,29.28,29.41,44797.0,28.478,28.6142,28.478,28.6045,44797.0
2023-12-11 10:45:00,29.41,29.44,29.39,29.41,41943.0,28.6045,28.6336,28.585,28.6045,41943.0
2023-12-11 10:50:00,29.4,29.44,29.39,29.4,28849.0,28.5947,28.6336,28.585,28.5947,28849.0
2023-12-11 10:55:00,29.42,29.42,29.39,29.39,26970.0,28.6142,28.6142,28.585,28.585,26970.0
2023-12-11 11:00:00,29.39,29.43,29.37,29.43,38815.0,28.585,28.6239,28.5656,28.6239,38815.0
2023-12-11 11:05:00,29.44,29.46,29.4,29.41,21244.0,28.6336,28.6531,28.5947,28.6045,21244.0
2023-12-11 11:10:00,29.41,29.44,29.39,29.39,28371.0,28.6045,28.6336,28.585,28.585,28371.0
2023-12-11 11:15:00,29.4,29.43,29.39,29.41,32472.0,28.5947,28.6239,28.585,28.6045,32472.0
2023-12-11 11:20:00,29.41,29.41,29.36,29.36,31692.0,28.6045,28.6045,28.5558,28.5558,31692.0
2023-12-11 11:25:00,29.36,29.4,29.34,29.4,19382.0,28.5558,28.5947,28.5364,28.5947,19382.0
2023-12-11 11:30:00,29.39,29.44,29.37,29.44,23597.0,28.585,28.6336,28.5656,28.6336,23597.0
2023-12-11 11:35:00,29.43,29.48,29.41,29.47,28503.0,28.6239,28.6725,28.6045,28.6628,28503.0
2023-12-11 11:40:00,29.47,29.48,29.45,29.45,31020.0,28.6628,28.6725,28.6434,28.6434,31020.0
2023-12-11 11:45:00,29.44,29.44,29.41,29.41,21100.0,28.6336,28.6336,28.6045,28.6045,21100.0
2023-12-11 11:50:00,29.41,29.45,29.41,29.44,14312.0,28.6045,28.6434,28.6045,28.6336,14312.0
2023-12-11 11:55:00,29.44,29.46,29.43,29.43,18950.0,28.6336,28.6531,28.6239,28.6239,18950.0
2023-12-11 12:00:00,29.44,29.48,29.43,29.45,15612.0,28.6336,28.6725,28.6239,28.6434,15612.0
2023-12-11 12:05:00,29.45,29.45,29.38,29.38,58153.0,28.6434,28.6434,28.5753,28.5753,58153.0
2023-12-11 12:10:00,29.38,29.41,29.38,29.39,23028.0,28.5753,28.6045,28.5753,28.585,23028.0
2023-12-11 12:15:00,29.38,29.38,29.33,29.34,51457.0,28.5753,28.5753,28.5266,28.5364,51457.0
2023-12-11 12:20:00,29.33,29.38,29.33,29.36,26238.0,28.5266,28.5753,28.5266,28.5558,26238.0
2023-12-11 12:25:00,29.36,29.39,29.35,29.37,16524.0,28.5558,28.585,28.5461,28.5656,16524.0
2023-12-11 12:30:00,29.37,29.38,29.34,29.36,19058.0,28.5656,28.5753,28.5364,28.5558,19058.0
2023-12-11 12:35:00,29.36,29.39,29.36,29.39,12577.0,28.5558,28.585,28.5558,28.585,12577.0
2023-12-11 12:40:00,29.38,29.4,29.38,29.39,11863.0,28.5753,28.5947,28.5753,28.585,11863.0
2023-12-11 12:45:00,29.39,29.41,29.34,29.34,9808.0,28.585,28.6045,28.5364,28.5364,9808.0
2023-12-11 12:50:00,29.34,29.34,29.31,29.32,10603.0,28.5364,28.5364,28.5072,28.5169,10603.0
2023-12-11 12:55:00,29.31,29.35,29.3,29.34,17552.0,28.5072,28.5461,28.4975,28.5364,17552.0
2023-12-11 13:00:00,29.34,29.37,29.31,29.35,32028.0,28.5364,28.5656,28.5072,28.5461,32028.0
2023-12-11 13:05:00,29.35,29.4,29.35,29.38,36235.0,28.5461,28.5947,28.5461,28.5753,36235.0
2023-12-11 13:10:00,29.39,29.44,29.39,29.43,19538.0,28.585,28.6336,28.585,28.6239,19538.0
2023-12-11 13:15:00,29.44,29.44,29.34,29.37,42029.0,28.6336,28.6336,28.5364,28.5656,42029.0
2023-12-11 13:20:00,29.38,29.39,29.36,29.37,15700.0,28.5753,28.585,28.5558,28.5656,15700.0
2023-12-11 13:25:00,29.38,29.39,29.37,29.39,10495.0,28.5753,28.585,28.5656,28.585,10495.0
2023-12-11 13:30:00,29.4,29.46,29.4,29.46,11669.0,28.5947,28.6531,28.5947,28.6531,11669.0
2023-12-11 13:35:00,29.46,29.48,29.45,29.46,12655.0,28.6531,28.6725,28.6434,28.6531,12655.0
2023-12-11 13:40:00,29.45,29.49,29.45,29.49,8251.0,28.6434,28.6823,28.6434,28.6823,8251.0
2023-12-11 13:45:00,29.48,29.51,29.48,29.51,11525.0,28.6725,28.7017,28.6725,28.7017,11525.0
2023-12-11 13:50:00,29.5,29.55,29.5,29.53,20623.0,28.692,28.7406,28.692,28.7212,20623.0
2023-12-11 13:55:00,29.52,29.52,29.5,29.51,40956.0,28.7114,28.7114,28.692,28.7017,40956.0
2023-12-11 14:00:00,29.53,29.56,29.53,29.56,19976.0,28.7212,28.7503,28.7212,28.7503,19976.0
2023-12-11 14:05:00,29.56,29.57,29.55,29.57,21380.0,28.7503,28.7601,28.7406,28.7601,21380.0
2023-12-11 14:10:00,29.57,29.57,29.55,29.55,9856.0,28.7601,28.7601,28.7406,28.7406,9856.0
2023-12-11 14:15:00,29.54,29.56,29.54,29.55,10121.0,28.7309,28.7503,28.7309,28.7406,10121.0
2023-12-11 14:20:00,29.55,29.56,29.53,29.54,24328.0,28.7406,28.7503,28.7212,28.7309,24328.0
2023-12-11 14:25:00,29.54,29.6,29.54,29.6,46239.0,28.7309,28.7893,28.7309,28.7893,46239.0
2023-12-11 14:30:00,29.59,29.62,29.59,29.6,15447.0,28.7795,28.8087,28.7795,28.7893,15447.0
2023-12-11 14:35:00,29.6,29.6,29.55,29.57,13826.0,28.7893,28.7893,28.7406,28.7601,13826.0
2023-12-11 14:40:00,29.57,29.57,29.55,29.55,22678.0,28.7601,28.7601,28.7406,28.7406,22678.0
2023-12-11 14:45:00,29.55,29.56,29.52,29.54,9716.0,28.7406,28.7503,28.7114,28.7309,9716.0
2023-12-11 14:50:00,29.54,29.55,29.53,29.55,13916.0,28.7309,28.7406,28.7212,28.7406,13916.0
2023-12-11 14:55:00,29.55,29.59,29.55,29.59,84112.0,28.7406,28.7795,28.7406,28.7795,84112.0
2023-12-11 15:00:00,29.59,29.6,29.57,29.59,40965.0,28.7795,28.7893,28.7601,28.7795,40965.0
2023-12-11 15:05:00,29.59,29.6,29.57,29.59,7701.0,28.7795,28.7893,28.7601,28.7795,7701.0
2023-12-11 15:10:00,29.58,29.58,29.56,29.58,9069.0,28.7698,28.7698,28.7503,28.7698,9069.0
2023-12-11 15:15:00,29.57,29.58,29.55,29.55,13099.0,28.7601,28.7698,28.7406,28.7406,13099.0
2023-12-11 15:20:00,29.55,29.55,29.52,29.53,17538.0,28.7406,28.7406,28.7114,28.7212,17538.0
2023-12-11 15:25:00,29.54,29.57,29.54,29.57,19281.0,28.7309,28.7601,28.7309,28.7601,19281.0
2023-12-11 15:30:00,29.57,29.57,29.52,29.57,22549.0,28.7601,28.7601,28.7114,28.7601,22549.0
2023-12-11 15:35:00,29.56,29.57,29.55,29.55,20339.0,28.7503,28.7601,28.7406,28.7406,20339.0
2023-12-11 15:40:00,29.55,29.58,29.55,29.56,22868.0,28.7406,28.7698,28.7406,28.7503,22868.0
2023-12-11 15:45:00,29.55,29.6,29.55,29.59,66877.0,28.7406,28.7893,28.7406,28.7795,66877.0
2023-12-11 15:50:00,29.59,29.59,29.56,29.57,105129.0,28.7795,28.7795,28.7503,28.7601,105129.0
2023-12-11 15:55:00,29.57,29.59,29.55,29.55,150897.0,28.7601,28.7795,28.7406,28.7406,150897.0
2023-12-12 09:30:00,29.65,29.65,29.28,29.28,198629.0,28.8379,28.8379,28.478,28.478,198629.0
2023-12-12 09:35:00,29.27,29.33,29.24,29.29,58482.0,28.4683,28.5266,28.4391,28.4877,58482.0
2023-12-12 09:40:00,29.28,29.36,29.22,29.22,48325.0,28.478,28.5558,28.4197,28.4197,48325.0
2023-12-12 09:45:00,29.23,29.25,29.16,29.24,113129.0,28.4294,28.4488,28.3613,28.4391,113129.0
2023-12-12 09:50:00,29.24,29.29,29.14,29.15,65159.0,28.4391,28.4877,28.3418,28.3516,65159.0
2023-12-12 09:55:00,29.15,29.21,29.13,29.18,34607.0,28.3516,28.4099,28.3321,28.3808,34607.0
2023-12-12 10:00:00,29.18,29.24,29.13,29.24,31876.0,28.3808,28.4391,28.3321,28.4391,31876.0
2023-12-12 10:05:00,29.25,29.28,29.25,29.28,17576.0,28.4488,28.478,28.4488,28.478,17576.0
2023-12-12 10:10:00,29.28,29.29,29.16,29.19,21283.0,28.478,28.4877,28.3613,28.3905,21283.0
2023-12-12 10:15:00,29.19,29.23,29.19,29.21,19863.0,28.3905,28.4294,28.3905,28.4099,19863.0
2023-12-12 10:20:00,29.21,29.29,29.2,29.29,30324.0,28.4099,28.4877,28.4002,28.4877,30324.0
2023-12-12 10:25:00,29.3,29.31,29.26,29.26,23143.0,28.4975,28.5072,28.4586,28.4586,23143.0
2023-12-12 10:30:00,29.27,29.29,29.23,29.23,12393.0,28.4683,28.4877,28.4294,28.4294,12393.0
2023-12-12 10:35:00,29.21,29.23,29.2,29.2,19551.0,28.4099,28.4294,28.4002,28.4002,19551.0
2023-12-12 10:40:00,29.2,29.23,29.15,29.17,39618.0,28.4002,28.4294,28.3516,28.371,39618.0
2023-12-12 10:45:00,29.16,29.19,29.15,29.18,20254.0,28.3613,28.3905,28.3516,28.3808,20254.0
2023-12-12 10:50:00,29.19,29.19,29.13,29.13,23701.0,28.3905,28.3905,28.3321,28.3321,23701.0
2023-12-12 10:55:00,29.12,29.14,29.09,29.14,28910.0,28.3224,28.3418,28.2932,28.3418,28910.0
2023-12-12 11:00:00,29.14,29.16,29.11,29.15,19802.0,28.3418,28.3613,28.3127,28.3516,19802.0
2023-12-12 11:05:00,29.15,29.19,29.14,29.17,27979.0,28.3516,28.3905,28.3418,28.371,27979.0
2023-12-12 11:10:00,29.18,29.18,29.12,29.14,24670.0,28.3808,28.3808,28.3224,28.3418,24670.0
2023-12-12 11:15:00,29.14,29.16,29.09,29.12,22183.0,28.3418,28.3613,28.2932,28.3224,22183.0
2023-12-12 11:20:00,29.13,29.13,29.09,29.09,15809.0,28.3321,28.3321,28.2932,28.2932,15809.0
2023-12-12 11:25:00,29.09,29.1,29.05,29.05,23733.0,28.2932,28.3029,28.2543,28.2543,23733.0
2023-12-12 11:30:00,29.05,29.05,28.95,28.95,101444.0,28.2543,28.2543,28.1571,28.1571,101444.0
2023-12-12 11:35:00,28.94,29.02,28.93,29.0,48543.0,28.1473,28.2251,28.1376,28.2057,48543.0
2023-12-12 11:40:00,29.01,29.02,28.95,28.96,52097.0,28.2154,28.2251,28.1571,28.1668,52097.0
2023-12-12 11:45:00,28.97,28.97,28.91,28.91,25808.0,28.1765,28.1765,28.1181,28.1181,25808.0
2023-12-12 11:50:00,28.92,28.98,28.92,28.94,57097.0,28.1279,28.1862,28.1279,28.1473,57097.0
2023-12-12 11:55:00,28.93,28.95,28.93,28.95,26217.0,28.1376,28.1571,28.1376,28.1571,26217.0
2023-12-12 12:00:00,28.96,28.98,28.94,28.95,20811.0,28.1668,28.1862,28.1473,28.1571,20811.0
2023-12-12 12:05:00,28.95,28.95,28.89,28.89,48731.0,28.1571,28.1571,28.0987,28.0987,48731.0
2023-12-12 12:10:00,28.89,28.92,28.88,28.92,43301.0,28.0987,28.1279,28.089,28.1279,43301.0
2023-12-12 12:15:00,28.92,28.97,28.92,28.97,34379.0,28.1279,28.1765,28.1279,28.1765,34379.0
2023-12-12 12:20:00,28.98,29.0,28.98,29.0,39638.0,28.1862,28.2057,28.1862,28.2057,39638.0
2023-12-12 12:25:00,29.0,29.0,28.94,28.95,14778.0,28.2057,28.2057,28.1473,28.1571,14778.0
2023-12-12 12:30:00,28.95,28.95,28.86,28.88,87188.0,28.1571,28.1571,28.0695,28.089,87188.0
2023-12-12 12:35:00,28.89,28.89,28.81,28.81,87679.0,28.0987,28.0987,28.0209,28.0209,87679.0
2023-12-12 12:40:00,28.8,28.85,28.8,28.82,73615.0,28.0112,28.0598,28.0112,28.0306,73615.0
2023-12-12 12:45:00,28.82,28.85,28.82,28.83,78891.0,28.0306,28.0598,28.0306,28.0403,78891.0
2023-12-12 12:50:00,28.82,28.84,28.81,28.81,79111.0,28.0306,28.0501,28.0209,28.0209,79111.0
2023-12-12 12:55:00,28.81,28.82,28.79,28.79,31894.0,28.0209,28.0306,28.0014,28.0014,31894.0
2023-12-12 13:00:00,28.78,28.89,28.75,28.87,161202.0,27.9917,28.0987,27.9625,28.0792,161202.0
2023-12-12 13:05:00,28.87,28.87,28.79,28.81,161696.0,28.0792,28.0792,28.0014,28.0209,161696.0
2023-12-12 13:10:00,28.8,28.82,28.77,28.78,52157.0,28.0112,28.0306,27.982,27.9917,52157.0
2023-12-12 13:15:00,28.78,28.81,28.73,28.74,40943.0,27.9917,28.0209,27.9431,27.9528,40943.0
2023-12-12 13:20:00,28.73,28.75,28.72,28.75,95442.0,27.9431,27.9625,27.9334,27.9625,95442.0
2023-12-12 13:25:00,28.75,28.79,28.74,28.75,36626.0,27.9625,28.0014,27.9528,27.9625,36626.0
2023-12-12 13:30:00,28.75,28.78,28.75,28.78,33452.0,27.9625,27.9917,27.9625,27.9917,33452.0
2023-12-12 13:35:00,28.79,28.79,28.76,28.78,37109.0,28.0014,28.0014,27.9723,27.9917,37109.0
2023-12-12 13:40:00,28.79,28.84,28.79,28.83,34223.0,28.0014,28.0501,28.0014,28.0403,34223.0
2023-12-12 13:45:00,28.83,28.83,28.77,28.77,31024.0,28.0403,28.0403,27.982,27.982,31024.0
2023-12-12 13:50:00,28.76,28.8,28.76,28.77,27499.0,27.9723,28.0112,27.9723,27.982,27499.0
2023-12-12 13:55:00,28.77,28.79,28.77,28.79,11575.0,27.982,28.0014,27.982,28.0014,11575.0
2023-12-12 14:00:00,28.79,28.83,28.79,28.8,61955.0,28.0014,28.0403,28.0014,28.0112,61955.0
2023-12-12 14:05:00,28.8,28.82,28.8,28.8,22894.0,28.0112,28.0306,28.0112,28.0112,22894.0
2023-12-12 14:10:00,28.79,28.79,28.76,28.78,52483.0,28.0014,28.0014,27.9723,27.9917,52483.0
2023-12-12 14:15:00,28.77,28.77,28.75,28.77,38080.0,27.982,27.982,27.9625,27.982,38080.0
2023-12-12 14:20:00,28.78,28.79,28.77,28.79,17634.0,27.9917,28.0014,27.982,28.0014,17634.0
2023-12-12 14:25:00,28.79,28.82,28.77,28.77,21117.0,28.0014,28.0306,27.982,27.982,21117.0
2023-12-12 14:30:00,28.77,28.8,28.77,28.79,18552.0,27.982,28.0112,27.982,28.0014,18552.0
2023-12-12 14:35:00,28.8,28.8,28.78,28.78,14440.0,28.0112,28.0112,27.9917,27.9917,14440.0
2023-12-12 14:40:00,28.79,28.79,28.76,28.76,25061.0,28.0014,28.0014,27.9723,27.9723,25061.0
2023-12-12 14:45:00,28.75,28.8,28.75,28.77,19871.0,27.9625,28.0112,27.9625,27.982,19871.0
2023-12-12 14:50:00,28.78,28.83,28.78,28.81,20874.0,27.9917,28.0403,27.9917,28.0209,20874.0
2023-12-12 14:55:00,28.81,28.84,28.81,28.83,29377.0,28.0209,28.0501,28.0209,28.0403,29377.0
2023-12-12 15:00:00,28.82,28.82,28.81,28.81,11931.0,28.0306,28.0306,28.0209,28.0209,11931.0
2023-12-12 15:05:00,28.82,28.83,28.8,28.8,18922.0,28.0306,28.0403,28.0112,28.0112,18922.0
2023-12-12 15:10:00,28.8,28.8,28.79,28.8,24454.0,28.0112,28.0112,28.0014,28.0112,24454.0
2023-12-12 15:15:00,28.79,28.8,28.77,28.77,26090.0,28.0014,28.0112,27.982,27.982,26090.0
2023-12-12 15:20:00,28.77,28.79,28.74,28.74,95055.0,27.982,28.0014,27.9528,27.9528,95055.0
2023-12-12 15:25:00,28.75,28.8,28.74,28.79,56267.0,27.9625,28.0112,27.9528,28.0014,56267.0
2023-12-12 15:30:00,28.8,28.82,28.8,28.82,33157.0,28.0112,28.0306,28.0112,28.0306,33157.0
2023-12-12 15:35:00,28.82,28.84,28.8,28.8,30868.0,28.0306,28.0501,28.0112,28.0112,30868.0
2023-12-12 15:40:00,28.81,28.83,28.81,28.81,27235.0,28.0209,28.0403,28.0209,28.0209,27235.0
2023-12-12 15:45:00,28.82,28.84,28.81,28.82,80312.0,28.0306,28.0501,28.0209,28.0306,80312.0
2023-12-12 15:50:00,28.82,28.88,28.82,28.83,204267.0,28.0306,28.089,28.0306,28.0403,204267.0
2023-12-12 15:55:00,28.84,28.88,28.84,28.85,193876.0,28.0501,28.089,28.0501,28.0598,193876.0
2023-12-13 09:30:00,28.87,28.88,28.67,28.86,257479.0,28.0792,28.089,27.8847,28.0695,257479.0
2023-12-13 09:35:00,28.87,28.94,28.84,28.86,93633.0,28.0792,28.1473,28.0501,28.0695,93633.0
2023-12-13 09:40:00,28.87,28.89,28.81,28.89,69236.0,28.0792,28.0987,28.0209,28.0987,69236.0
2023-12-13 09:45:00,28.89,28.97,28.84,28.97,71718.0,28.0987,28.1765,28.0501,28.1765,71718.0
2023-12-13 09:50:00,28.96,28.97,28.91,28.92,30875.0,28.1668,28.1765,28.1181,28.1279,30875.0
2023-12-13 09:55:00,28.91,28.92,28.86,28.9,82849.0,28.1181,28.1279,28.0695,28.1084,82849.0
2023-12-13 10:00:00,28.89,28.95,28.89,28.94,36902.0,28.0987,28.1571,28.0987,28.1473,36902.0
2023-12-13 10:05:00,28.94,28.94,28.85,28.88,44051.0,28.1473,28.1473,28.0598,28.089,44051.0
2023-12-13 10:10:00,28.89,28.94,28.83,28.85,26156.0,28.0987,28.1473,28.0403,28.0598,26156.0
2023-12-13 10:15:00,28.86,28.98,28.86,28.98,40073.0,28.0695,28.1862,28.0695,28.1862,40073.0
2023-12-13 10:20:00,28.98,29.0,28.93,28.94,29466.0,28.1862,28.2057,28.1376,28.1473,29466.0
2023-12-13 10:25:00,28.95,28.99,28.94,28.94,19731.0,28.1571,28.196,28.1473,28.1473,19731.0
2023-12-13 10:30:00,28.94,28.97,28.93,28.93,36933.0,28.1473,28.1765,28.1376,28.1376,36933.0
2023-12-13 10:35:00,28.94,28.96,28.92,28.94,15246.0,28.1473,28.1668,28.1279,28.1473,15246.0
2023-12-13 10:40:00,28.94,29.03,28.93,29.03,26561.0,28.1473,28.2349,28.1376,28.2349,26561.0
2023-12-13 10:45:00,29.03,29.08,29.03,29.06,37109.0,28.2349,28.2835,28.2349,28.264,37109.0
2023-12-13 10:50:00,29.07,29.07,29.01,29.01,52338.0,28.2738,28.2738,28.2154,28.2154,52338.0
2023-12-13 10:55:00,29.02,29.05,29.0,29.04,47706.0,28.2251,28.2543,28.2057,28.2446,47706.0
2023-12-13 11:00:00,29.04,29.07,29.02,29.02,23630.0,28.2446,28.2738,28.2251,28.2251,23630.0
2023-12-13 11:05:00,29.01,29.02,28.96,28.98,22471.0,28.2154,28.2251,28.1668,28.1862,22471.0
2023-12-13 11:10:00,29.0,29.05,28.99,29.05,39547.0,28.2057,28.2543,28.196,28.2543,39547.0
2023-12-13 11:15:00,29.05,29.07,29.02,29.03,26966.0,28.2543,28.2738,28.2251,28.2349,26966.0
2023-12-13 11:20:00,29.04,29.05,29.0,29.0,12440.0,28.2446,28.2543,28.2057,28.2057,12440.0
2023-12-13 11:25:00,28.99,28.99,28.93,28.95,41943.0,28.196,28.196,28.1376,28.1571,41943.0
2023-12-13 11:30:00,28.95,28.98,28.94,28.96,33939.0,28.1571,28.1862,28.1473,28.1668,33939.0
2023-12-13 11:35:00,28.96,29.02,28.95,29.02,59778.0,28.1668,28.2251,28.1571,28.2251,59778.0
2023-12-13 11:40:00,29.02,29.02,28.98,28.98,28531.0,28.2251,28.2251,28.1862,28.1862,28531.0
2023-12-13 11:45:00,28.98,29.02,28.96,29.0,23015.0,28.1862,28.2251,28.1668,28.2057,23015.0
2023-12-13 11:50:00,29.01,29.04,29.01,29.02,7611.0,28.2154,28.2446,28.2154,28.2251,7611.0
2023-12-13 11:55:00,29.01,29.01,28.97,28.97,20699.0,28.2154,28.2154,28.1765,28.1765,20699.0
2023-12-13 12:00:00,28.98,29.0,28.97,29.0,20914.0,28.1862,28.2057,28.1765,28.2057,20914.0
2023-12-13 12:05:00,29.01,29.03,29.01,29.03,9329.0,28.2154,28.2349,28.2154,28.2349,9329.0
2023-12-13 12:10:00,29.02,29.02,29.0,29.01,17619.0,28.2251,28.2251,28.2057,28.2154,17619.0
2023-12-13 12:15:00,29.01,29.02,28.97,28.97,15695.0,28.2154,28.2251,28.1765,28.1765,15695.0
2023-12-13 12:20:00,28.98,29.02,28.98,28.98,25241.0,28.1862,28.2251,28.1862,28.1862,25241.0
2023-12-13 12:25:00,28.98,29.0,28.97,28.98,25696.0,28.1862,28.2057,28.1765,28.1862,25696.0
2023-12-13 12:30:00,28.99,28.99,28.95,28.99,28242.0,28.196,28.196,28.1571,28.196,28242.0
2023-12-13 12:35:00,28.99,29.02,28.98,29.02,15411.0,28.196,28.2251,28.1862,28.2251,15411.0
2023-12-13 12:40:00,29.02,29.02,28.99,28.99,18974.0,28.2251,28.2251,28.196,28.196,18974.0
2023-12-13 12:45:00,28.99,29.01,28.98,29.0,18860.0,28.196,28.2154,28.1862,28.2057,18860.0
2023-12-13 12:50:00,29.01,29.02,28.98,29.0,21264.0,28.2154,28.2251,28.1862,28.2057,21264.0
2023-12-13 12:55:00,29.0,29.0,28.96,28.96,20082.0,28.2057,28.2057,28.1668,28.1668,20082.0
2023-12-13 13:00:00,28.96,28.98,28.95,28.97,53606.0,28.1668,28.1862,28.1571,28.1765,53606.0
2023-12-13 13:05:00,28.96,28.97,28.95,28.97,25073.0,28.1668,28.1765,28.1571,28.1765,25073.0
2023-12-13 13:10:00,28.97,28.98,28.96,28.96,10326.0,28.1765,28.1862,28.1668,28.1668,10326.0
2023-12-13 13:15:00,28.96,28.98,28.96,28.97,22282.0,28.1668,28.1862,28.1668,28.1765,22282.0
2023-12-13 13:20:00,28.97,28.98,28.96,28.98,29092.0,28.1765,28.1862,28.1668,28.1862,29092.0
2023-12-13 13:25:00,28.99,28.99,28.95,28.95,21554.0,28.196,28.196,28.1571,28.1571,21554.0
2023-12-13 13:30:00,28.94,28.95,28.9,28.91,23775.0,28.1473,28.1571,28.1084,28.1181,23775.0
2023-12-13 13:35:00,28.92,28.93,28.92,28.93,21336.0,28.1279,28.1376,28.1279,28.1376,21336.0
2023-12-13 13:40:00,28.92,28.95,28.92,28.95,21532.0,28.1279,28.1571,28.1279,28.1571,21532.0
2023-12-13 13:45:00,28.95,28.97,28.95,28.96,25221.0,28.1571,28.1765,28.1571,28.1668,25221.0
2023-12-13 13:50:00,28.95,28.99,28.95,28.99,18619.0,28.1571,28.196,28.1571,28.196,18619.0
2023-12-13 13:55:00,28.98,29.0,28.98,28.99,27508.0,28.1862,28.2057,28.1862,28.196,27508.0
2023-12-13 14:00:00,28.99,29.48,28.99,29.43,308545.0,28.196,28.6725,28.196,28.6239,308545.0
2023-12-13 14:05:00,29.44,29.54,29.38,29.47,202308.0,28.6336,28.7309,28.5753,28.6628,202308.0
2023-12-13 14:10:00,29.48,29.66,29.47,29.61,122676.0,28.6725,28.8476,28.6628,28.799,122676.0
2023-12-13 14:15:00,29.61,29.66,29.58,29.65,88712.0,28.799,28.8476,28.7698,28.8379,88712.0
2023-12-13 14:20:00,29.65,29.78,29.64,29.67,163584.0,28.8379,28.9643,28.8282,28.8573,163584.0
2023-12-13 14:25:00,29.66,29.73,29.66,29.73,135313.0,28.8476,28.9157,28.8476,28.9157,135313.0
2023-12-13 14:30:00,29.72,29.74,29.63,29.67,90148.0,28.906,28.9254,28.8184,28.8573,90148.0
2023-12-13 14:35:00,29.68,29.93,29.68,29.89,371910.0,28.8671,29.1102,28.8671,29.0713,371910.0
2023-12-13 14:40:00,29.89,30.01,29.87,29.94,197991.0,29.0713,29.188,29.0519,29.1199,197991.0
2023-12-13 14:45:00,29.94,30.04,29.89,30.03,139557.0,29.1199,29.2172,29.0713,29.2075,139557.0
2023-12-13 14:50:00,30.02,30.11,30.01,30.04,149790.0,29.1977,29.2853,29.188,29.2172,149790.0
2023-12-13 14:55:00,30.04,30.09,29.98,30.08,101846.0,29.2172,29.2658,29.1588,29.2561,101846.0
2023-12-13 15:00:00,30.09,30.11,30.02,30.11,224571.0,29.2658,29.2853,29.1977,29.2853,224571.0
2023-12-13 15:05:00,30.11,30.19,30.08,30.17,191454.0,29.2853,29.3631,29.2561,29.3436,191454.0
2023-12-13 15:10:00,30.18,30.22,30.12,30.2,141586.0,29.3534,29.3923,29.295,29.3728,141586.0
2023-12-13 15:15:00,30.21,30.34,30.21,30.27,168831.0,29.3825,29.509,29.3825,29.4409,168831.0
2023-12-13 15:20:00,30.27,30.34,30.26,30.28,184071.0,29.4409,29.509,29.4312,29.4506,184071.0
2023-12-13 15:25:00,30.27,30.29,30.18,30.24,155291.0,29.4409,29.4604,29.3534,29.4117,155291.0
2023-12-13 15:30:00,30.25,30.43,30.25,30.43,136635.0,29.4214,29.5965,29.4214,29.5965,136635.0
2023-12-13 15:35:00,30.44,30.52,30.43,30.52,205050.0,29.6062,29.6841,29.5965,29.6841,205050.0
2023-12-13 15:40:00,30.53,30.54,30.49,30.51,181663.0,29.6938,29.7035,29.6549,29.6743,181663.0
2023-12-13 15:45:00,30.52,30.55,30.47,30.47,231448.0,29.6841,29.7132,29.6354,29.6354,231448.0
2023-12-13 15:50:00,30.48,30.63,30.48,30.62,311730.0,29.6451,29.791,29.6451,29.7813,311730.0
2023-12-13 15:55:00,30.62,30.7,30.62,30.69,765496.0,29.7813,29.8591,29.7813,29.8494,765496.0
2023-12-14 09:30:00,31.19,31.7,31.18,31.7,823183.0,30.3357,30.8317,30.326,30.8317,823183.0
2023-12-14 09:35:00,31.69,31.89,31.68,31.89,412211.0,30.822,31.0165,30.8123,31.0165,412211.0
2023-12-14 09:40:00,31.89,31.92,31.76,31.83,189799.0,31.0165,31.0457,30.8901,30.9582,189799.0
2023-12-14 09:45:00,31.83,31.84,31.62,31.62,340312.0,30.9582,30.9679,30.7539,30.7539,340312.0
2023-12-14 09:50:00,31.63,31.75,31.61,31.63,278186.0,30.7636,30.8804,30.7442,30.7636,278186.0
2023-12-14 09:55:00,31.63,31.66,31.59,31.62,163128.0,30.7636,30.7928,30.7247,30.7539,163128.0
2023-12-14 10:00:00,31.63,31.76,31.61,31.67,149204.0,30.7636,30.8901,30.7442,30.8026,149204.0
2023-12-14 10:05:00,31.68,31.68,31.52,31.56,98477.0,30.8123,30.8123,30.6567,30.6956,98477.0
2023-12-14 10:10:00,31.56,31.68,31.54,31.64,70912.0,30.6956,30.8123,30.6761,30.7734,70912.0
2023-12-14 10:15:00,31.63,31.65,31.52,31.57,145725.0,30.7636,30.7831,30.6567,30.7053,145725.0
2023-12-14 10:20:00,31.58,31.6,31.53,31.53,83120.0,30.715,30.7345,30.6664,30.6664,83120.0
2023-12-14 10:25:00,31.53,31.54,31.36,31.36,179838.0,30.6664,30.6761,30.501,30.501,179838.0
2023-12-14 10:30:00,31.36,31.37,31.21,31.25,276610.0,30.501,30.5108,30.3552,30.3941,276610.0
2023-12-14 10:35:00,31.25,31.31,31.19,31.27,156104.0,30.3941,30.4524,30.3357,30.4135,156104.0
2023-12-14 10:40:00,31.27,31.33,31.25,31.32,86789.0,30.4135,30.4719,30.3941,30.4621,86789.0
2023-12-14 10:45:00,31.33,31.48,31.32,31.48,100925.0,30.4719,30.6178,30.4621,30.6178,100925.0
2023-12-14 10:50:00,31.48,31.51,31.44,31.49,129832.0,30.6178,30.6469,30.5789,30.6275,129832.0
2023-12-14 10:55:00,31.5,31.54,31.43,31.51,65812.0,30.6372,30.6761,30.5691,30.6469,65812.0
2023-12-14 11:00:00,31.5,31.54,31.44,31.49,72963.0,30.6372,30.6761,30.5789,30.6275,72963.0
2023-12-14 11:05:00,31.49,31.49,31.41,31.46,56063.0,30.6275,30.6275,30.5497,30.5983,56063.0
2023-12-14 11:10:00,31.46,31.54,31.46,31.5,65583.0,30.5983,30.6761,30.5983,30.6372,65583.0
2023-12-14 11:15:00,31.5,31.55,31.48,31.52,106664.0,30.6372,30.6858,30.6178,30.6567,106664.0
2023-12-14 11:20:00,31.52,31.57,31.49,31.53,53609.0,30.6567,30.7053,30.6275,30.6664,53609.0
2023-12-14 11:25:00,31.52,31.52,31.48,31.5,48024.0,30.6567,30.6567,30.6178,30.6372,48024.0
2023-12-14 11:30:00,31.5,31.54,31.42,31.44,50314.0,30.6372,30.6761,30.5594,30.5789,50314.0
2023-12-14 11:35:00,31.45,31.47,31.41,31.46,54375.0,30.5886,30.608,30.5497,30.5983,54375.0
2023-12-14 11:40:00,31.46,31.48,31.41,31.48,43923.0,30.5983,30.6178,30.5497,30.6178,43923.0
2023-12-14 11:45:00,31.48,31.55,31.46,31.47,68568.0,30.6178,30.6858,30.5983,30.608,68568.0
2023-12-14 11:50:00,31.46,31.5,31.44,31.45,54915.0,30.5983,30.6372,30.5789,30.5886,54915.0
2023-12-14 11:55:00,31.45,31.51,31.43,31.5,25934.0,30.5886,30.6469,30.5691,30.6372,25934.0
2023-12-14 12:00:00,31.5,31.51,31.42,31.42,49296.0,30.6372,30.6469,30.5594,30.5594,49296.0
2023-12-14 12:05:00,31.41,31.49,31.41,31.47,61354.0,30.5497,30.6275,30.5497,30.608,61354.0
2023-12-14 12:10:00,31.48,31.55,31.48,31.51,18674.0,30.6178,30.6858,30.6178,30.6469,18674.0
2023-12-14 12:15:00,31.51,31.51,31.44,31.48,39640.0,30.6469,30.6469,30.5789,30.6178,39640.0
2023-12-14 12:20:00,31.48,31.5,31.45,31.45,44530.0,30.6178,30.6372,30.5886,30.5886,44530.0
2023-12-14 12:25:00,31.46,31.48,31.41,31.42,38900.0,30.5983,30.6178,30.5497,30.5594,38900.0
2023-12-14 12:30:00,31.43,31.5,31.43,31.49,172382.0,30.5691,30.6372,30.5691,30.6275,172382.0
2023-12-14 12:35:00,31.49,31.52,31.49,31.5,68524.0,30.6275,30.6567,30.6275,30.6372,68524.0
2023-12-14 12:40:00,31.51,31.51,31.43,31.46,65432.0,30.6469,30.6469,30.5691,30.5983,65432.0
2023-12-14 12:45:00,31.45,31.45,31.38,31.38,35904.0,30.5886,30.5886,30.5205,30.5205,35904.0
2023-12-14 12:50:00,31.37,31.4,31.31,31.32,49210.0,30.5108,30.5399,30.4524,30.4621,49210.0
2023-12-14 12:55:00,31.31,31.37,31.31,31.37,57147.0,30.4524,30.5108,30.4524,30.5108,57147.0
2023-12-14 13:00:00,31.37,31.37,31.23,31.23,57759.0,30.5108,30.5108,30.3746,30.3746,57759.0
2023-12-14 13:05:00,31.23,31.32,31.22,31.32,89818.0,30.3746,30.4621,30.3649,30.4621,89818.0
2023-12-14 13:10:00,31.33,31.38,31.33,31.38,65748.0,30.4719,30.5205,30.4719,30.5205,65748.0
2023-12-14 13:15:00,31.38,31.38,31.27,31.33,55086.0,30.5205,30.5205,30.4135,30.4719,55086.0
2023-12-14 13:20:00,31.33,31.36,31.32,31.33,28806.0,30.4719,30.501,30.4621,30.4719,28806.0
2023-12-14 13:25:00,31.33,31.36,31.23,31.24,49957.0,30.4719,30.501,30.3746,30.3843,49957.0
2023-12-14 13:30:00,31.24,31.31,31.23,31.29,32026.0,30.3843,30.4524,30.3746,30.433,32026.0
2023-12-14 13:35:00,31.28,31.31,31.25,31.31,36876.0,30.4232,30.4524,30.3941,30.4524,36876.0
2023-12-14 13:40:00,31.32,31.34,31.27,31.27,37392.0,30.4621,30.4816,30.4135,30.4135,37392.0
2023-12-14 13:45:00,31.28,31.3,31.28,31.28,21266.0,30.4232,30.4427,30.4232,30.4232,21266.0
2023-12-14 13:50:00,31.27,31.27,31.15,31.15,28783.0,30.4135,30.4135,30.2968,30.2968,28783.0
2023-12-14 13:55:00,31.15,31.2,31.12,31.2,37845.0,30.2968,30.3454,30.2676,30.3454,37845.0
2023-12-14 14:00:00,31.2,31.25,31.2,31.21,17106.0,30.3454,30.3941,30.3454,30.3552,17106.0
2023-12-14 14:05:00,31.2,31.2,31.13,31.16,49742.0,30.3454,30.3454,30.2773,30.3065,49742.0
2023-12-14 14:10:00,31.16,31.19,31.16,31.16,28430.0,30.3065,30.3357,30.3065,30.3065,28430.0
2023-12-14 14:15:00,31.16,31.19,31.16,31.18,12950.0,30.3065,30.3357,30.3065,30.326,12950.0
2023-12-14 14:20:00,31.17,31.18,31.16,31.16,15248.0,30.3162,30.326,30.3065,30.3065,15248.0
2023-12-14 14:25:00,31.16,31.16,31.14,31.14,9838.0,30.3065,30.3065,30.2871,30.2871,9838.0
2023-12-14 14:30:00,31.14,31.16,31.12,31.16,14854.0,30.2871,30.3065,30.2676,30.3065,14854.0
2023-12-14 14:35:00,31.17,31.18,31.1,31.1,56856.0,30.3162,30.326,30.2482,30.2482,56856.0
2023-12-14 14:40:00,31.09,31.09,31.05,31.09,33482.0,30.2384,30.2384,30.1995,30.2384,33482.0
2023-12-14 14:45:00,31.09,31.11,31.07,31.09,26807.0,30.2384,30.2579,30.219,30.2384,26807.0
2023-12-14 14:50:00,31.09,31.09,31.05,31.06,25068.0,30.2384,30.2384,30.1995,30.2093,25068.0
2023-12-14 14:55:00,31.06,31.14,31.06,31.14,26414.0,30.2093,30.2871,30.2093,30.2871,26414.0
2023-12-14 15:00:00,31.14,31.2,31.14,31.18,52602.0,30.2871,30.3454,30.2871,30.326,52602.0
2023-12-14 15:05:00,31.18,31.21,31.17,31.17,61016.0,30.326,30.3552,30.3162,30.3162,61016.0
2023-12-14 15:10:00,31.16,31.21,31.16,31.19,44059.0,30.3065,30.3552,30.3065,30.3357,44059.0
2023-12-14 15:15:00,31.18,31.25,31.16,31.25,43205.0,30.326,30.3941,30.3065,30.3941,43205.0
2023-12-14 15:20:00,31.25,31.27,31.23,31.25,38514.0,30.3941,30.4135,30.3746,30.3941,38514.0
2023-12-14 15:25:00,31.25,31.27,31.23,31.23,33973.0,30.3941,30.4135,30.3746,30.3746,33973.0
2023-12-14 15:30:00,31.23,31.27,31.23,31.27,42388.0,30.3746,30.4135,30.3746,30.4135,42388.0
2023-12-14 15:35:00,31.27,31.3,31.25,31.3,59186.0,30.4135,30.4427,30.3941,30.4427,59186.0
2023-12-14 15:40:00,31.29,31.3,31.27,31.3,45409.0,30.433,30.4427,30.4135,30.4427,45409.0
2023-12-14 15:45:00,31.3,31.34,31.3,31.33,113749.0,30.4427,30.4816,30.4427,30.4719,113749.0
2023-12-14 15:50:00,31.32,31.35,31.31,31.34,163398.0,30.4621,30.4913,30.4524,30.4816,163398.0
2023-12-14 15:55:00,31.34,31.35,31.3,31.3,242728.0,30.4816,30.4913,30.4427,30.4427,242728.0
2023-12-15 09:30:00,31.05,31.2,31.01,31.17,291682.0,30.1995,30.3454,30.1606,30.3162,291682.0
2023-12-15 09:35:00,31.17,31.18,30.93,31.04,116704.0,30.3162,30.326,30.0828,30.1898,116704.0
2023-12-15 09:40:00,31.05,31.11,30.97,30.98,70974.0,30.1995,30.2579,30.1217,30.1315,70974.0
2023-12-15 09:45:00,30.99,31.09,30.89,31.01,132031.0,30.1412,30.2384,30.0439,30.1606,132031.0
2023-12-15 09:50:00,31.01,31.05,30.94,31.03,44893.0,30.1606,30.1995,30.0925,30.1801,44893.0
2023-12-15 09:55:00,31.03,31.04,30.98,31.0,39771.0,30.1801,30.1898,30.1315,30.1509,39771.0
2023-12-15 10:00:00,31.03,31.09,31.0,31.02,40559.0,30.1801,30.2384,30.1509,30.1704,40559.0
2023-12-15 10:05:00,31.02,31.15,31.01,31.14,44627.0,30.1704,30.2968,30.1606,30.2871,44627.0
2023-12-15 10:10:00,31.13,31.26,31.11,31.24,58638.0,30.2773,30.4038,30.2579,30.3843,58638.0
2023-12-15 10:15:00,31.25,31.3,31.24,31.27,46057.0,30.3941,30.4427,30.3843,30.4135,46057.0
2023-12-15 10:20:00,31.28,31.3,31.22,31.27,55066.0,30.4232,30.4427,30.3649,30.4135,55066.0
2023-12-15 10:25:00,31.27,31.28,31.24,31.24,41860.0,30.4135,30.4232,30.3843,30.3843,41860.0
2023-12-15 10:30:00,31.23,31.32,31.2,31.25,47553.0,30.3746,30.4621,30.3454,30.3941,47553.0
2023-12-15 10:35:00,31.26,31.29,31.23,31.24,37172.0,30.4038,30.433,30.3746,30.3843,37172.0
2023-12-15 10:40:00,31.25,31.26,31.19,31.2,30361.0,30.3941,30.4038,30.3357,30.3454,30361.0
2023-12-15 10:45:00,31.2,31.21,31.16,31.19,21436.0,30.3454,30.3552,30.3065,30.3357,21436.0
2023-12-15 10:50:00,31.2,31.33,31.2,31.32,16950.0,30.3454,30.4719,30.3454,30.4621,16950.0
2023-12-15 10:55:00,31.33,31.34,31.29,31.29,16643.0,30.4719,30.4816,30.433,30.433,16643.0
2023-12-15 11:00:00,31.29,31.3,31.25,31.26,20793.0,30.433,30.4427,30.3941,30.4038,20793.0
2023-12-15 11:05:00,31.27,31.27,31.22,31.25,22112.0,30.4135,30.4135,30.3649,30.3941,22112.0
2023-12-15 11:10:00,31.25,31.33,31.25,31.32,23056.0,30.3941,30.4719,30.3941,30.4621,23056.0
2023-12-15 11:15:00,31.33,31.34,31.27,31.27,16023.0,30.4719,30.4816,30.4135,30.4135,16023.0
2023-12-15 11:20:00,31.28,31.31,31.24,31.24,30905.0,30.4232,30.4524,30.3843,30.3843,30905.0
2023-12-15 11:25:00,31.25,31.27,31.24,31.27,19794.0,30.3941,30.4135,30.3843,30.4135,19794.0
2023-12-15 11:30:00,31.27,31.28,31.25,31.27,52764.0,30.4135,30.4232,30.3941,30.4135,52764.0
2023-12-15 11:35:00,31.27,31.28,31.2,31.21,54608.0,30.4135,30.4232,30.3454,30.3552,54608.0
2023-12-15 11:40:00,31.21,31.22,31.19,31.21,30402.0,30.3552,30.3649,30.3357,30.3552,30402.0
2023-12-15 11:45:00,31.2,31.23,31.18,31.2,37784.0,30.3454,30.3746,30.326,30.3454,37784.0
2023-12-15 11:50:00,31.2,31.22,31.17,31.17,26035.0,30.3454,30.3649,30.3162,30.3162,26035.0
2023-12-15 11:55:00,31.17,31.21,31.17,31.2,19724.0,30.3162,30.3552,30.3162,30.3454,19724.0
2023-12-15 12:00:00,31.2,31.23,31.18,31.19,31101.0,30.3454,30.3746,30.326,30.3357,31101.0
2023-12-15 12:05:00,31.21,31.26,31.2,31.25,39160.0,30.3552,30.4038,30.3454,30.3941,39160.0
2023-12-15 12:10:00,31.26,31.26,31.23,31.24,29510.0,30.4038,30.4038,30.3746,30.3843,29510.0
2023-12-15 12:15:00,31.25,31.25,31.22,31.24,20020.0,30.3941,30.3941,30.3649,30.3843,20020.0
2023-12-15 12:20:00,31.28,31.29,31.25,31.28,12217.0,30.4232,30.433,30.3941,30.4232,12217.0
2023-12-15 12:25:00,31.27,31.3,31.27,31.28,32002.0,30.4135,30.4427,30.4135,30.4232,32002.0
2023-12-15 12:30:00,31.28,31.28,31.25,31.27,9000.0,30.4232,30.4232,30.3941,30.4135,9000.0
2023-12-15 12:35:00,31.27,31.29,31.27,31.29,5860.0,30.4135,30.433,30.4135,30.433,5860.0
2023-12-15 12:40:00,31.3,31.3,31.25,31.25,6635.0,30.4427,30.4427,30.3941,30.3941,6635.0
2023-12-15 12:45:00,31.26,31.27,31.22,31.24,24539.0,30.4038,30.4135,30.3649,30.3843,24539.0
2023-12-15 12:50:00,31.25,31.29,31.25,31.27,25247.0,30.3941,30.433,30.3941,30.4135,25247.0
2023-12-15 12:55:00,31.27,31.3,31.27,31.27,13179.0,30.4135,30.4427,30.4135,30.4135,13179.0
2023-12-15 13:00:00,31.27,31.28,31.25,31.28,6488.0,30.4135,30.4232,30.3941,30.4232,6488.0
2023-12-15 13:05:00,31.29,31.3,31.25,31.25,45167.0,30.433,30.4427,30.3941,30.3941,45167.0
2023-12-15 13:10:00,31.24,31.24,31.19,31.21,17531.0,30.3843,30.3843,30.3357,30.3552,17531.0
2023-12-15 13:15:00,31.21,31.21,31.06,31.07,137105.0,30.3552,30.3552,30.2093,30.219,137105.0
2023-12-15 13:20:00,31.07,31.14,31.07,31.11,80339.0,30.219,30.2871,30.219,30.2579,80339.0
2023-12-15 13:25:00,31.11,31.12,31.09,31.1,45512.0,30.2579,30.2676,30.2384,30.2482,45512.0
2023-12-15 13:30:00,31.12,31.14,31.1,31.12,49899.0,30.2676,30.2871,30.2482,30.2676,49899.0
2023-12-15 13:35:00,31.13,31.17,31.13,31.16,29521.0,30.2773,30.3162,30.2773,30.3065,29521.0
2023-12-15 13:40:00,31.15,31.15,31.09,31.09,42402.0,30.2968,30.2968,30.2384,30.2384,42402.0
2023-12-15 13:45:00,31.08,31.11,31.07,31.09,19429.0,30.2287,30.2579,30.219,30.2384,19429.0
2023-12-15 13:50:00,31.11,31.12,31.05,31.05,28205.0,30.2579,30.2676,30.1995,30.1995,28205.0
2023-12-15 13:55:00,31.05,31.05,31.02,31.03,38415.0,30.1995,30.1995,30.1704,30.1801,38415.0
2023-12-15 14:00:00,31.02,31.04,31.0,31.02,41737.0,30.1704,30.1898,30.1509,30.1704,41737.0
2023-12-15 14:05:00,31.02,31.02,30.97,31.0,46802.0,30.1704,30.1704,30.1217,30.1509,46802.0
2023-12-15 14:10:00,31.0,31.04,30.98,31.01,78476.0,30.1509,30.1898,30.1315,30.1606,78476.0
2023-12-15 14:15:00,31.0,31.05,31.0,31.02,140583.0,30.1509,30.1995,30.1509,30.1704,140583.0
2023-12-15 14:20:00,31.03,31.03,31.0,31.01,44582.0,30.1801,30.1801,30.1509,30.1606,44582.0
2023-12-15 14:25:00,31.0,31.01,30.98,30.99,51453.0,30.1509,30.1606,30.1315,30.1412,51453.0
2023-12-15 14:30:00,30.98,31.05,30.97,31.04,50079.0,30.1315,30.1995,30.1217,30.1898,50079.0
2023-12-15 14:35:00,31.04,31.05,31.02,31.05,59263.0,30.1898,30.1995,30.1704,30.1995,59263.0
2023-12-15 14:40:00,31.05,31.07,31.04,31.04,22133.0,30.1995,30.219,30.1898,30.1898,22133.0
2023-12-15 14:45:00,31.05,31.06,31.0,31.05,166268.0,30.1995,30.2093,30.1509,30.1995,166268.0
2023-12-15 14:50:00,31.06,31.07,30.98,30.99,233846.0,30.2093,30.219,30.1315,30.1412,233846.0
2023-12-15 14:55:00,30.98,31.03,30.98,31.03,76761.0,30.1315,30.1801,30.1315,30.1801,76761.0
2023-12-15 15:00:00,31.04,31.1,31.03,31.1,109408.0,30.1898,30.2482,30.1801,30.2482,109408.0
2023-12-15 15:05:00,31.1,31.1,31.05,31.05,43335.0,30.2482,30.2482,30.1995,30.1995,43335.0
2023-12-15 15:10:00,31.05,31.08,31.05,31.05,67089.0,30.1995,30.2287,30.1995,30.1995,67089.0
2023-12-15 15:15:00,31.05,31.09,31.05,31.07,43626.0,30.1995,30.2384,30.1995,30.219,43626.0
2023-12-15 15:20:00,31.08,31.11,31.08,31.11,36487.0,30.2287,30.2579,30.2287,30.2579,36487.0
2023-12-15 15:25:00,31.12,31.14,31.11,31.13,31695.0,30.2676,30.2871,30.2579,30.2773,31695.0
2023-12-15 15:30:00,31.14,31.17,31.1,31.11,44030.0,30.2871,30.3162,30.2482,30.2579,44030.0
2023-12-15 15:35:00,31.1,31.1,31.07,31.07,38154.0,30.2482,30.2482,30.219,30.219,38154.0
2023-12-15 15:40:00,31.07,31.07,31.05,31.06,29018.0,30.219,30.219,30.1995,30.2093,29018.0
2023-12-15 15:45:00,31.07,31.09,31.04,31.04,63069.0,30.219,30.2384,30.1898,30.1898,63069.0
2023-12-15 15:50:00,31.03,31.08,31.03,31.04,128342.0,30.1801,30.2287,30.1801,30.1898,128342.0
2023-12-15 15:55:00,31.04,31.05,30.98,30.98,628164.0,30.1898,30.1995,30.1315,30.1315,628164.0
2023-12-18 09:30:00,30.73,30.83,30.66,30.68,187278.0,30.3747,30.4735,30.3055,30.3253,187278.0
2023-12-18 09:35:00,30.69,30.79,30.64,30.79,48323.0,30.3352,30.434,30.2857,30.434,48323.0
2023-12-18 09:40:00,30.79,30.79,30.68,30.68,36982.0,30.434,30.434,30.3253,30.3253,36982.0
2023-12-18 09:45:00,30.66,30.73,30.63,30.64,45421.0,30.3055,30.3747,30.2759,30.2857,45421.0
2023-12-18 09:50:00,30.64,30.68,30.59,30.61,50765.0,30.2857,30.3253,30.2363,30.2561,50765.0
2023-12-18 09:55:00,30.61,30.66,30.56,30.65,36707.0,30.2561,30.3055,30.2067,30.2956,36707.0
2023-12-18 10:00:00,30.66,30.7,30.56,30.56,36870.0,30.3055,30.345,30.2067,30.2067,36870.0
2023-12-18 10:05:00,30.56,30.56,30.45,30.48,49183.0,30.2067,30.2067,30.0979,30.1276,49183.0
2023-12-18 10:10:00,30.49,30.54,30.48,30.5,42144.0,30.1375,30.1869,30.1276,30.1474,42144.0
2023-12-18 10:15:00,30.47,30.5,30.44,30.44,32237.0,30.1177,30.1474,30.0881,30.0881,32237.0
2023-12-18 10:20:00,30.43,30.55,30.41,30.54,27157.0,30.0782,30.1968,30.0584,30.1869,27157.0
2023-12-18 10:25:00,30.54,30.54,30.49,30.52,43464.0,30.1869,30.1869,30.1375,30.1671,43464.0
2023-12-18 10:30:00,30.52,30.57,30.52,30.56,37041.0,30.1671,30.2166,30.1671,30.2067,37041.0
2023-12-18 10:35:00,30.56,30.59,30.54,30.59,19390.0,30.2067,30.2363,30.1869,30.2363,19390.0
2023-12-18 10:40:00,30.59,30.59,30.54,30.57,14843.0,30.2363,30.2363,30.1869,30.2166,14843.0
2023-12-18 10:45:00,30.57,30.57,30.52,30.52,15302.0,30.2166,30.2166,30.1671,30.1671,15302.0
2023-12-18 10:50:00,30.52,30.52,30.46,30.47,21888.0,30.1671,30.1671,30.1078,30.1177,21888.0
2023-12-18 10:55:00,30.46,30.51,30.46,30.48,16352.0,30.1078,30.1572,30.1078,30.1276,16352.0
2023-12-18 11:00:00,30.48,30.48,30.44,30.47,17406.0,30.1276,30.1276,30.0881,30.1177,17406.0
2023-12-18 11:05:00,30.46,30.51,30.45,30.51,24321.0,30.1078,30.1572,30.0979,30.1572,24321.0
2023-12-18 11:10:00,30.51,30.55,30.51,30.55,6232.0,30.1572,30.1968,30.1572,30.1968,6232.0
2023-12-18 11:15:00,30.55,30.59,30.55,30.59,13834.0,30.1968,30.2363,30.1968,30.2363,13834.0
2023-12-18 11:20:00,30.57,30.61,30.55,30.6,18606.0,30.2166,30.2561,30.1968,30.2462,18606.0
2023-12-18 11:25:00,30.6,30.61,30.58,30.61,4624.0,30.2462,30.2561,30.2264,30.2561,4624.0
2023-12-18 11:30:00,30.61,30.63,30.58,30.59,17312.0,30.2561,30.2759,30.2264,30.2363,17312.0
2023-12-18 11:35:00,30.59,30.65,30.59,30.64,9292.0,30.2363,30.2956,30.2363,30.2857,9292.0
2023-12-18 11:40:00,30.63,30.67,30.63,30.63,29848.0,30.2759,30.3154,30.2759,30.2759,29848.0
2023-12-18 11:45:00,30.63,30.66,30.6,30.6,20917.0,30.2759,30.3055,30.2462,30.2462,20917.0
2023-12-18 11:50:00,30.6,30.61,30.56,30.56,26449.0,30.2462,30.2561,30.2067,30.2067,26449.0
2023-12-18 11:55:00,30.56,30.56,30.52,30.53,29614.0,30.2067,30.2067,30.1671,30.177,29614.0
2023-12-18 12:00:00,30.53,30.58,30.53,30.57,28422.0,30.177,30.2264,30.177,30.2166,28422.0
2023-12-18 12:05:00,30.58,30.59,30.56,30.56,12472.0,30.2264,30.2363,30.2067,30.2067,12472.0
2023-12-18 12:10:00,30.56,30.57,30.54,30.57,4000.0,30.2067,30.2166,30.1869,30.2166,4000.0
2023-12-18 12:15:00,30.57,30.61,30.56,30.59,19942.0,30.2166,30.2561,30.2067,30.2363,19942.0
2023-12-18 12:20:00,30.6,30.63,30.6,30.62,13352.0,30.2462,30.2759,30.2462,30.266,13352.0
2023-12-18 12:25:00,30.63,30.66,30.61,30.62,15548.0,30.2759,30.3055,30.2561,30.266,15548.0
2023-12-18 12:30:00,30.61,30.61,30.59,30.6,18081.0,30.2561,30.2561,30.2363,30.2462,18081.0
2023-12-18 12:35:00,30.6,30.6,30.53,30.53,33988.0,30.2462,30.2462,30.177,30.177,33988.0
2023-12-18 12:40:00,30.53,30.56,30.53,30.56,6949.0,30.177,30.2067,30.177,30.2067,6949.0
2023-12-18 12:45:00,30.57,30.71,30.57,30.67,53244.0,30.2166,30.3549,30.2166,30.3154,53244.0
2023-12-18 12:50:00,30.66,30.69,30.65,30.67,21664.0,30.3055,30.3352,30.2956,30.3154,21664.0
2023-12-18 12:55:00,30.67,30.77,30.67,30.77,44565.0,30.3154,30.4142,30.3154,30.4142,44565.0
2023-12-18 13:00:00,30.77,30.77,30.71,30.71,109818.0,30.4142,30.4142,30.3549,30.3549,109818.0
2023-12-18 13:05:00,30.71,30.74,30.7,30.72,22953.0,30.3549,30.3846,30.345,30.3648,22953.0
2023-12-18 13:10:00,30.72,30.74,30.72,30.73,6473.0,30.3648,30.3846,30.3648,30.3747,6473.0
2023-12-18 13:15:00,30.71,30.71,30.68,30.69,26474.0,30.3549,30.3549,30.3253,30.3352,26474.0
2023-12-18 13:20:00,30.68,30.7,30.67,30.67,14398.0,30.3253,30.345,30.3154,30.3154,14398.0
2023-12-18 13:25:00,30.67,30.68,30.67,30.68,4838.0,30.3154,30.3253,30.3154,30.3253,4838.0
2023-12-18 13:30:00,30.68,30.69,30.68,30.69,6099.0,30.3253,30.3352,30.3253,30.3352,6099.0
2023-12-18 13:35:00,30.69,30.69,30.63,30.64,14279.0,30.3352,30.3352,30.2759,30.2857,14279.0
2023-12-18 13:40:00,30.65,30.65,30.64,30.64,11857.0,30.2956,30.2956,30.2857,30.2857,11857.0
2023-12-18 13:45:00,30.64,30.64,30.63,30.64,6798.0,30.2857,30.2857,30.2759,30.2857,6798.0
2023-12-18 13:50:00,30.65,30.69,30.65,30.69,11707.0,30.2956,30.3352,30.2956,30.3352,11707.0
2023-12-18 13:55:00,30.69,30.69,30.65,30.66,9014.0,30.3352,30.3352,30.2956,30.3055,9014.0
2023-12-18 14:00:00,30.66,30.66,30.65,30.66,4485.0,30.3055,30.3055,30.2956,30.3055,4485.0
2023-12-18 14:05:00,30.67,30.68,30.64,30.68,8611.0,30.3154,30.3253,30.2857,30.3253,8611.0
2023-12-18 14:10:00,30.67,30.69,30.67,30.68,5188.0,30.3154,30.3352,30.3154,30.3253,5188.0
2023-12-18 14:15:00,30.67,30.69,30.67,30.69,5998.0,30.3154,30.3352,30.3154,30.3352,5998.0
2023-12-18 14:20:00,30.69,30.7,30.68,30.7,10085.0,30.3352,30.345,30.3253,30.345,10085.0
2023-12-18 14:25:00,30.71,30.71,30.68,30.68,15663.0,30.3549,30.3549,30.3253,30.3253,15663.0
2023-12-18 14:30:00,30.67,30.68,30.66,30.68,18723.0,30.3154,30.3253,30.3055,30.3253,18723.0
2023-12-18 14:35:00,30.67,30.69,30.67,30.69,19618.0,30.3154,30.3352,30.3154,30.3352,19618.0
2023-12-18 14:40:00,30.69,30.71,30.68,30.68,10087.0,30.3352,30.3549,30.3253,30.3253,10087.0
2023-12-18 14:45:00,30.7,30.7,30.68,30.69,11246.0,30.345,30.345,30.3253,30.3352,11246.0
2023-12-18 14:50:00,30.68,30.71,30.68,30.7,28696.0,30.3253,30.3549,30.3253,30.345,28696.0
2023-12-18 14:55:00,30.7,30.71,30.69,30.7,23550.0,30.345,30.3549,30.3352,30.345,23550.0
2023-12-18 15:00:00,30.71,30.71,30.7,30.71,6012.0,30.3549,30.3549,30.345,30.3549,6012.0
2023-12-18 15:05:00,30.72,30.72,30.71,30.71,11398.0,30.3648,30.3648,30.3549,30.3549,11398.0
2023-12-18 15:10:00,30.71,30.72,30.7,30.72,20176.0,30.3549,30.3648,30.345,30.3648,20176.0
2023-12-18 15:15:00,30.73,30.73,30.71,30.72,11332.0,30.3747,30.3747,30.3549,30.3648,11332.0
2023-12-18 15:20:00,30.72,30.73,30.7,30.7,28892.0,30.3648,30.3747,30.345,30.345,28892.0
2023-12-18 15:25:00,30.71,30.71,30.68,30.69,9818.0,30.3549,30.3549,30.3253,30.3352,9818.0
2023-12-18 15:30:00,30.68,30.69,30.68,30.69,14877.0,30.3253,30.3352,30.3253,30.3352,14877.0
2023-12-18 15:35:00,30.68,30.7,30.67,30.67,13602.0,30.3253,30.345,30.3154,30.3154,13602.0
2023-12-18 15:40:00,30.67,30.67,30.64,30.64,3600.0,30.3154,30.3154,30.2857,30.2857,3600.0
2023-12-18 15:45:00,30.63,30.64,30.61,30.63,48315.0,30.2759,30.2857,30.2561,30.2759,48315.0
2023-12-18 15:50:00,30.63,30.68,30.63,30.68,62709.0,30.2759,30.3253,30.2759,30.3253,62709.0
2023-12-18 15:55:00,30.68,30.73,30.66,30.72,255352.0,30.3253,30.3747,30.3055,30.3648,255352.0
2023-12-19 09:30:00,30.9,31.01,30.84,31.01,181868.0,30.5427,30.6515,30.4834,30.6515,181868.0
2023-12-19 09:35:00,31.03,31.22,31.03,31.19,111133.0,30.6712,30.859,30.6712,30.8294,111133.0
2023-12-19 09:40:00,31.19,31.33,31.18,31.32,117964.0,30.8294,30.9678,30.8195,30.9579,117964.0
2023-12-19 09:45:00,31.31,31.41,31.31,31.37,124126.0,30.948,31.0468,30.948,31.0073,124126.0
2023-12-19 09:50:00,31.37,31.5,31.37,31.5,82848.0,31.0073,31.1358,31.0073,31.1358,82848.0
2023-12-19 09:55:00,31.5,31.55,31.48,31.52,101617.0,31.1358,31.1852,31.116,31.1556,101617.0
2023-12-19 10:00:00,31.53,31.56,31.48,31.56,103323.0,31.1655,31.1951,31.116,31.1951,103323.0
2023-12-19 10:05:00,31.55,31.64,31.54,31.64,125950.0,31.1852,31.2742,31.1753,31.2742,125950.0
2023-12-19 10:10:00,31.64,31.81,31.64,31.73,164368.0,31.2742,31.4422,31.2742,31.3631,164368.0
2023-12-19 10:15:00,31.73,31.84,31.73,31.82,84962.0,31.3631,31.4719,31.3631,31.4521,84962.0
2023-12-19 10:20:00,31.82,31.83,31.78,31.83,61281.0,31.4521,31.462,31.4126,31.462,61281.0
2023-12-19 10:25:00,31.82,31.82,31.67,31.73,98081.0,31.4521,31.4521,31.3038,31.3631,98081.0
2023-12-19 10:30:00,31.73,31.79,31.71,31.79,34725.0,31.3631,31.4224,31.3434,31.4224,34725.0
2023-12-19 10:35:00,31.75,31.79,31.72,31.76,32628.0,31.3829,31.4224,31.3533,31.3928,32628.0
2023-12-19 10:40:00,31.76,31.77,31.61,31.68,91961.0,31.3928,31.4027,31.2445,31.3137,91961.0
2023-12-19 10:45:00,31.67,31.71,31.66,31.71,48653.0,31.3038,31.3434,31.2939,31.3434,48653.0
2023-12-19 10:50:00,31.71,31.75,31.67,31.73,52814.0,31.3434,31.3829,31.3038,31.3631,52814.0
2023-12-19 10:55:00,31.73,31.74,31.69,31.73,33210.0,31.3631,31.373,31.3236,31.3631,33210.0
2023-12-19 11:00:00,31.73,31.74,31.71,31.74,28427.0,31.3631,31.373,31.3434,31.373,28427.0
2023-12-19 11:05:00,31.74,31.75,31.69,31.73,33558.0,31.373,31.3829,31.3236,31.3631,33558.0
2023-12-19 11:10:00,31.74,31.75,31.7,31.74,64578.0,31.373,31.3829,31.3335,31.373,64578.0
2023-12-19 11:15:00,31.75,31.8,31.75,31.78,58844.0,31.3829,31.4323,31.3829,31.4126,58844.0
2023-12-19 11:20:00,31.79,31.79,31.75,31.75,45928.0,31.4224,31.4224,31.3829,31.3829,45928.0
2023-12-19 11:25:00,31.75,31.8,31.73,31.79,49231.0,31.3829,31.4323,31.3631,31.4224,49231.0
2023-12-19 11:30:00,31.79,31.8,31.77,31.79,48087.0,31.4224,31.4323,31.4027,31.4224,48087.0
2023-12-19 11:35:00,31.8,31.85,31.8,31.8,40633.0,31.4323,31.4818,31.4323,31.4323,40633.0
2023-12-19 11:40:00,31.79,31.81,31.76,31.81,70502.0,31.4224,31.4422,31.3928,31.4422,70502.0
2023-12-19 11:45:00,31.81,31.82,31.75,31.76,33339.0,31.4422,31.4521,31.3829,31.3928,33339.0
2023-12-19 11:50:00,31.75,31.8,31.75,31.79,46526.0,31.3829,31.4323,31.3829,31.4224,46526.0
2023-12-19 11:55:00,31.78,31.8,31.73,31.73,20955.0,31.4126,31.4323,31.3631,31.3631,20955.0
2023-12-19 12:00:00,31.73,31.77,31.72,31.76,28245.0,31.3631,31.4027,31.3533,31.3928,28245.0
2023-12-19 12:05:00,31.75,31.75,31.7,31.73,20405.0,31.3829,31.3829,31.3335,31.3631,20405.0
2023-12-19 12:10:00,31.73,31.73,31.67,31.68,32009.0,31.3631,31.3631,31.3038,31.3137,32009.0
2023-12-19 12:15:00,31.68,31.68,31.62,31.64,41142.0,31.3137,31.3137,31.2544,31.2742,41142.0
2023-12-19 12:20:00,31.64,31.65,31.61,31.65,35071.0,31.2742,31.2841,31.2445,31.2841,35071.0
2023-12-19 12:25:00,31.65,31.66,31.63,31.66,28236.0,31.2841,31.2939,31.2643,31.2939,28236.0
2023-12-19 12:30:00,31.66,31.67,31.63,31.64,35505.0,31.2939,31.3038,31.2643,31.2742,35505.0
2023-12-19 12:35:00,31.63,31.67,31.62,31.65,21763.0,31.2643,31.3038,31.2544,31.2841,21763.0
2023-12-19 12:40:00,31.65,31.66,31.64,31.64,21132.0,31.2841,31.2939,31.2742,31.2742,21132.0
2023-12-19 12:45:00,31.64,31.66,31.59,31.6,30241.0,31.2742,31.2939,31.2248,31.2346,30241.0
2023-12-19 12:50:00,31.59,31.62,31.58,31.61,27525.0,31.2248,31.2544,31.2149,31.2445,27525.0
2023-12-19 12:55:00,31.61,31.63,31.59,31.59,29235.0,31.2445,31.2643,31.2248,31.2248,29235.0
2023-12-19 13:00:00,31.59,31.62,31.58,31.6,35130.0,31.2248,31.2544,31.2149,31.2346,35130.0
2023-12-19 13:05:00,31.61,31.61,31.57,31.57,33548.0,31.2445,31.2445,31.205,31.205,33548.0
2023-12-19 13:10:00,31.57,31.57,31.46,31.46,26243.0,31.205,31.205,31.0963,31.0963,26243.0
2023-12-19 13:15:00,31.47,31.5,31.47,31.48,13509.0,31.1061,31.1358,31.1061,31.116,13509.0
2023-12-19 13:20:00,31.48,31.5,31.42,31.43,38965.0,31.116,31.1358,31.0567,31.0666,38965.0
2023-12-19 13:25:00,31.43,31.48,31.43,31.48,16561.0,31.0666,31.116,31.0666,31.116,16561.0
2023-12-19 13:30:00,31.47,31.52,31.46,31.51,19024.0,31.1061,31.1556,31.0963,31.1457,19024.0
2023-12-19 13:35:00,31.51,31.52,31.47,31.5,19517.0,31.1457,31.1556,31.1061,31.1358,19517.0
2023-12-19 13:40:00,31.51,31.54,31.5,31.54,16889.0,31.1457,31.1753,31.1358,31.1753,16889.0
2023-12-19 13:45:00,31.53,31.53,31.51,31.52,11973.0,31.1655,31.1655,31.1457,31.1556,11973.0
2023-12-19 13:50:00,31.53,31.53,31.52,31.53,16474.0,31.1655,31.1655,31.1556,31.1655,16474.0
2023-12-19 13:55:00,31.53,31.55,31.52,31.54,11400.0,31.1655,31.1852,31.1556,31.1753,11400.0
2023-12-19 14:00:00,31.55,31.57,31.55,31.57,14606.0,31.1852,31.205,31.1852,31.205,14606.0
2023-12-19 14:05:00,31.57,31.57,31.54,31.56,13680.0,31.205,31.205,31.1753,31.1951,13680.0
2023-12-19 14:10:00,31.57,31.57,31.54,31.55,11828.0,31.205,31.205,31.1753,31.1852,11828.0
2023-12-19 14:15:00,31.55,31.55,31.54,31.55,7384.0,31.1852,31.1852,31.1753,31.1852,7384.0
2023-12-19 14:20:00,31.55,31.58,31.55,31.58,16275.0,31.1852,31.2149,31.1852,31.2149,16275.0
2023-12-19 14:25:00,31.57,31.58,31.57,31.58,25385.0,31.205,31.2149,31.205,31.2149,25385.0
2023-12-19 14:30:00,31.57,31.57,31.55,31.55,21527.0,31.205,31.205,31.1852,31.1852,21527.0
2023-12-19 14:35:00,31.55,31.57,31.54,31.55,10779.0,31.1852,31.205,31.1753,31.1852,10779.0
2023-12-19 14:40:00,31.55,31.56,31.51,31.51,21818.0,31.1852,31.1951,31.1457,31.1457,21818.0
2023-12-19 14:45:00,31.51,31.52,31.51,31.52,6556.0,31.1457,31.1556,31.1457,31.1556,6556.0
2023-12-19 14:50:00,31.52,31.55,31.52,31.54,9376.0,31.1556,31.1852,31.1556,31.1753,9376.0
2023-12-19 14:55:00,31.54,31.55,31.53,31.55,8751.0,31.1753,31.1852,31.1655,31.1852,8751.0
2023-12-19 15:00:00,31.56,31.57,31.5,31.5,9410.0,31.1951,31.205,31.1358,31.1358,9410.0
2023-12-19 15:05:00,31.51,31.51,31.48,31.5,19581.0,31.1457,31.1457,31.116,31.1358,19581.0
2023-12-19 15:10:00,31.51,31.52,31.51,31.51,7594.0,31.1457,31.1556,31.1457,31.1457,7594.0
2023-12-19 15:15:00,31.52,31.52,31.5,31.52,13320.0,31.1556,31.1556,31.1358,31.1556,13320.0
2023-12-19 15:20:00,31.52,31.55,31.52,31.55,25825.0,31.1556,31.1852,31.1556,31.1852,25825.0
2023-12-19 15:25:00,31.55,31.55,31.54,31.55,9709.0,31.1852,31.1852,31.1753,31.1852,9709.0
2023-12-19 15:30:00,31.55,31.57,31.54,31.57,40385.0,31.1852,31.205,31.1753,31.205,40385.0
2023-12-19 15:35:00,31.58,31.59,31.55,31.57,36031.0,31.2149,31.2248,31.1852,31.205,36031.0
2023-12-19 15:40:00,31.58,31.6,31.57,31.57,48306.0,31.2149,31.2346,31.205,31.205,48306.0
2023-12-19 15:45:00,31.57,31.57,31.55,31.55,52453.0,31.205,31.205,31.1852,31.1852,52453.0
2023-12-19 15:50:00,31.55,31.55,31.52,31.53,212801.0,31.1852,31.1852,31.1556,31.1655,212801.0
2023-12-19 15:55:00,31.53,31.61,31.53,31.56,697323.0,31.1655,31.2445,31.1655,31.1951,697323.0
2023-12-20 09:30:00,31.64,31.66,31.43,31.56,246472.0,31.2742,31.2939,31.0666,31.1951,246472.0
2023-12-20 09:35:00,31.55,31.62,31.51,31.59,26587.0,31.1852,31.2544,31.1457,31.2248,26587.0
2023-12-20 09:40:00,31.59,31.59,31.48,31.55,53401.0,31.2248,31.2248,31.116,31.1852,53401.0
2023-12-20 09:45:00,31.55,31.67,31.52,31.57,33501.0,31.1852,31.3038,31.1556,31.205,33501.0
2023-12-20 09:50:00,31.57,31.59,31.55,31.59,28796.0,31.205,31.2248,31.1852,31.2248,28796.0
2023-12-20 09:55:00,31.56,31.6,31.56,31.6,31456.0,31.1951,31.2346,31.1951,31.2346,31456.0
2023-12-20 10:00:00,31.6,31.61,31.45,31.46,47821.0,31.2346,31.2445,31.0864,31.0963,47821.0
2023-12-20 10:05:00,31.46,31.53,31.46,31.53,58109.0,31.0963,31.1655,31.0963,31.1655,58109.0
2023-12-20 10:10:00,31.54,31.55,31.45,31.47,18917.0,31.1753,31.1852,31.0864,31.1061,18917.0
2023-12-20 10:15:00,31.45,31.48,31.42,31.42,25498.0,31.0864,31.116,31.0567,31.0567,25498.0
2023-12-20 10:20:00,31.42,31.43,31.34,31.35,18826.0,31.0567,31.0666,30.9776,30.9875,18826.0
2023-12-20 10:25:00,31.33,31.37,31.3,31.35,14604.0,30.9678,31.0073,30.9381,30.9875,14604.0
2023-12-20 10:30:00,31.36,31.47,31.36,31.47,23300.0,30.9974,31.1061,30.9974,31.1061,23300.0
2023-12-20 10:35:00,31.48,31.49,31.45,31.48,11012.0,31.116,31.1259,31.0864,31.116,11012.0
2023-12-20 10:40:00,31.48,31.49,31.41,31.44,25402.0,31.116,31.1259,31.0468,31.0765,25402.0
2023-12-20 10:45:00,31.43,31.45,31.37,31.39,21911.0,31.0666,31.0864,31.0073,31.0271,21911.0
2023-12-20 10:50:00,31.39,31.39,31.36,31.37,21708.0,31.0271,31.0271,30.9974,31.0073,21708.0
2023-12-20 10:55:00,31.38,31.39,31.36,31.39,13053.0,31.0172,31.0271,30.9974,31.0271,13053.0
2023-12-20 11:00:00,31.39,31.42,31.38,31.42,12211.0,31.0271,31.0567,31.0172,31.0567,12211.0
2023-12-20 11:05:00,31.43,31.43,31.39,31.41,10448.0,31.0666,31.0666,31.0271,31.0468,10448.0
2023-12-20 11:10:00,31.42,31.46,31.4,31.41,13400.0,31.0567,31.0963,31.037,31.0468,13400.0
2023-12-20 11:15:00,31.42,31.45,31.42,31.42,10370.0,31.0567,31.0864,31.0567,31.0567,10370.0
2023-12-20 11:20:00,31.43,31.43,31.39,31.42,12620.0,31.0666,31.0666,31.0271,31.0567,12620.0
2023-12-20 11:25:00,31.42,31.45,31.42,31.45,28150.0,31.0567,31.0864,31.0567,31.0864,28150.0
2023-12-20 11:30:00,31.45,31.46,31.41,31.41,13927.0,31.0864,31.0963,31.0468,31.0468,13927.0
2023-12-20 11:35:00,31.41,31.42,31.38,31.38,15290.0,31.0468,31.0567,31.0172,31.0172,15290.0
2023-12-20 11:40:00,31.39,31.39,31.36,31.38,11279.0,31.0271,31.0271,30.9974,31.0172,11279.0
2023-12-20 11:45:00,31.38,31.42,31.37,31.38,25057.0,31.0172,31.0567,31.0073,31.0172,25057.0
2023-12-20 11:50:00,31.38,31.38,31.34,31.34,18578.0,31.0172,31.0172,30.9776,30.9776,18578.0
2023-12-20 11:55:00,31.35,31.37,31.35,31.36,17778.0,30.9875,31.0073,30.9875,30.9974,17778.0
2023-12-20 12:00:00,31.36,31.39,31.36,31.36,13669.0,30.9974,31.0271,30.9974,30.9974,13669.0
2023-12-20 12:05:00,31.37,31.39,31.37,31.39,8829.0,31.0073,31.0271,31.0073,31.0271,8829.0
2023-12-20 12:10:00,31.39,31.4,31.38,31.39,11450.0,31.0271,31.037,31.0172,31.0271,11450.0
2023-12-20 12:15:00,31.38,31.4,31.34,31.35,8247.0,31.0172,31.037,30.9776,30.9875,8247.0
2023-12-20 12:20:00,31.35,31.36,31.34,31.35,24847.0,30.9875,30.9974,30.9776,30.9875,24847.0
2023-12-20 12:25:00,31.34,31.35,31.34,31.35,13028.0,30.9776,30.9875,30.9776,30.9875,13028.0
2023-12-20 12:30:00,31.36,31.38,31.36,31.38,11846.0,30.9974,31.0172,30.9974,31.0172,11846.0
2023-12-20 12:35:00,31.38,31.38,31.35,31.37,6472.0,31.0172,31.0172,30.9875,31.0073,6472.0
2023-12-20 12:40:00,31.38,31.41,31.38,31.4,24378.0,31.0172,31.0468,31.0172,31.037,24378.0
2023-12-20 12:45:00,31.4,31.45,31.4,31.44,5557.0,31.037,31.0864,31.037,31.0765,5557.0
2023-12-20 12:50:00,31.43,31.44,31.43,31.44,3514.0,31.0666,31.0765,31.0666,31.0765,3514.0
2023-12-20 12:55:00,31.44,31.47,31.44,31.45,8825.0,31.0765,31.1061,31.0765,31.0864,8825.0
2023-12-20 13:00:00,31.45,31.47,31.43,31.47,11689.0,31.0864,31.1061,31.0666,31.1061,11689.0
2023-12-20 13:05:00,31.47,31.47,31.44,31.46,22558.0,31.1061,31.1061,31.0765,31.0963,22558.0
2023-12-20 13:10:00,31.47,31.48,31.46,31.46,2668.0,31.1061,31.116,31.0963,31.0963,2668.0
2023-12-20 13:15:00,31.46,31.47,31.45,31.47,5965.0,31.0963,31.1061,31.0864,31.1061,5965.0
2023-12-20 13:20:00,31.48,31.48,31.43,31.43,3500.0,31.116,31.116,31.0666,31.0666,3500.0
2023-12-20 13:25:00,31.42,31.42,31.38,31.4,13578.0,31.0567,31.0567,31.0172,31.037,13578.0
2023-12-20 13:30:00,31.41,31.44,31.41,31.44,2082.0,31.0468,31.0765,31.0468,31.0765,2082.0
2023-12-20 13:35:00,31.45,31.45,31.44,31.44,5527.0,31.0864,31.0864,31.0765,31.0765,5527.0
2023-12-20 13:40:00,31.44,31.44,31.41,31.42,3325.0,31.0765,31.0765,31.0468,31.0567,3325.0
2023-12-20 13:45:00,31.42,31.43,31.41,31.43,7400.0,31.0567,31.0666,31.0468,31.0666,7400.0
2023-12-20 13:50:00,31.43,31.44,31.42,31.43,4800.0,31.0666,31.0765,31.0567,31.0666,4800.0
2023-12-20 13:55:00,31.41,31.41,31.41,31.41,1500.0,31.0468,31.0468,31.0468,31.0468,1500.0
2023-12-20 14:00:00,31.4,31.4,31.37,31.38,10723.0,31.037,31.037,31.0073,31.0172,10723.0
2023-12-20 14:05:00,31.39,31.41,31.39,31.41,2343.0,31.0271,31.0468,31.0271,31.0468,2343.0
2023-12-20 14:10:00,31.41,31.44,31.41,31.44,3000.0,31.0468,31.0765,31.0468,31.0765,3000.0
2023-12-20 14:15:00,31.45,31.46,31.45,31.46,10995.0,31.0864,31.0963,31.0864,31.0963,10995.0
2023-12-20 14:20:00,31.46,31.46,31.45,31.45,3900.0,31.0963,31.0963,31.0864,31.0864,3900.0
2023-12-20 14:25:00,31.45,31.45,31.42,31.44,7452.0,31.0864,31.0864,31.0567,31.0765,7452.0
2023-12-20 14:30:00,31.43,31.43,31.39,31.4,5866.0,31.0666,31.0666,31.0271,31.037,5866.0
2023-12-20 14:35:00,31.42,31.42,31.37,31.37,11612.0,31.0567,31.0567,31.0073,31.0073,11612.0
2023-12-20 14:40:00,31.36,31.38,31.34,31.34,24943.0,30.9974,31.0172,30.9776,30.9776,24943.0
2023-12-20 14:45:00,31.33,31.33,31.25,31.25,47785.0,30.9678,30.9678,30.8887,30.8887,47785.0
2023-12-20 14:50:00,31.25,31.25,31.09,31.16,72324.0,30.8887,30.8887,30.7305,30.7997,72324.0
2023-12-20 14:55:00,31.16,31.18,31.04,31.04,109672.0,30.7997,30.8195,30.6811,30.6811,109672.0
2023-12-20 15:00:00,31.03,31.06,31.0,31.0,117343.0,30.6712,30.7009,30.6416,30.6416,117343.0
2023-12-20 15:05:00,31.0,31.0,30.89,30.91,151641.0,30.6416,30.6416,30.5329,30.5526,151641.0
2023-12-20 15:10:00,30.92,31.02,30.92,30.96,140122.0,30.5625,30.6613,30.5625,30.602,140122.0
2023-12-20 15:15:00,30.96,31.09,30.96,31.08,121023.0,30.602,30.7305,30.602,30.7207,121023.0
2023-12-20 15:20:00,31.09,31.11,31.01,31.01,74823.0,30.7305,30.7503,30.6515,30.6515,74823.0
2023-12-20 15:25:00,31.0,31.02,30.98,30.98,30753.0,30.6416,30.6613,30.6218,30.6218,30753.0
2023-12-20 15:30:00,30.98,31.0,30.95,30.97,41907.0,30.6218,30.6416,30.5922,30.6119,41907.0
2023-12-20 15:35:00,30.96,30.96,30.91,30.92,55766.0,30.602,30.602,30.5526,30.5625,55766.0
2023-12-20 15:40:00,30.91,30.99,30.91,30.95,50224.0,30.5526,30.6317,30.5526,30.5922,50224.0
2023-12-20 15:45:00,30.95,30.96,30.89,30.93,147632.0,30.5922,30.602,30.5329,30.5724,147632.0
2023-12-20 15:50:00,30.93,30.95,30.86,30.89,152948.0,30.5724,30.5922,30.5032,30.5329,152948.0
2023-12-20 15:55:00,30.89,30.89,30.77,30.78,417823.0,30.5329,30.5329,30.4142,30.4241,417823.0
2023-12-21 09:30:00,31.29,31.54,31.28,31.49,244444.0,30.9282,31.1753,30.9183,31.1259,244444.0
2023-12-21 09:35:00,31.5,31.56,31.45,31.49,111759.0,31.1358,31.1951,31.0864,31.1259,111759.0
2023-12-21 09:40:00,31.5,31.52,31.33,31.44,81613.0,31.1358,31.1556,30.9678,31.0765,81613.0
2023-12-21 09:45:00,31.43,31.55,31.41,31.54,96795.0,31.0666,31.1852,31.0468,31.1753,96795.0
2023-12-21 09:50:00,31.54,31.56,31.48,31.52,40102.0,31.1753,31.1951,31.116,31.1556,40102.0
2023-12-21 09:55:00,31.52,31.55,31.46,31.46,66569.0,31.1556,31.1852,31.0963,31.0963,66569.0
2023-12-21 10:00:00,31.46,31.46,31.3,31.3,86718.0,31.0963,31.0963,30.9381,30.9381,86718.0
2023-12-21 10:05:00,31.3,31.3,31.19,31.26,59978.0,30.9381,30.9381,30.8294,30.8986,59978.0
2023-12-21 10:10:00,31.27,31.36,31.23,31.35,59397.0,30.9085,30.9974,30.8689,30.9875,59397.0
2023-12-21 10:15:00,31.35,31.39,31.32,31.36,51782.0,30.9875,31.0271,30.9579,30.9974,51782.0
2023-12-21 10:20:00,31.35,31.43,31.35,31.42,27449.0,30.9875,31.0666,30.9875,31.0567,27449.0
2023-12-21 10:25:00,31.42,31.43,31.31,31.32,40984.0,31.0567,31.0666,30.948,30.9579,40984.0
2023-12-21 10:30:00,31.33,31.42,31.32,31.42,21385.0,30.9678,31.0567,30.9579,31.0567,21385.0
2023-12-21 10:35:00,31.42,31.43,31.32,31.34,62037.0,31.0567,31.0666,30.9579,30.9776,62037.0
2023-12-21 10:40:00,31.33,31.37,31.28,31.36,53331.0,30.9678,31.0073,30.9183,30.9974,53331.0
2023-12-21 10:45:00,31.36,31.41,31.35,31.36,25590.0,30.9974,31.0468,30.9875,30.9974,25590.0
2023-12-21 10:50:00,31.36,31.37,31.31,31.31,24214.0,30.9974,31.0073,30.948,30.948,24214.0
2023-12-21 10:55:00,31.31,31.35,31.3,31.35,119699.0,30.948,30.9875,30.9381,30.9875,119699.0
2023-12-21 11:00:00,31.36,31.38,31.3,31.35,74194.0,30.9974,31.0172,30.9381,30.9875,74194.0
2023-12-21 11:05:00,31.36,31.39,31.33,31.34,27959.0,30.9974,31.0271,30.9678,30.9776,27959.0
2023-12-21 11:10:00,31.35,31.39,31.32,31.39,18485.0,30.9875,31.0271,30.9579,31.0271,18485.0
2023-12-21 11:15:00,31.39,31.43,31.36,31.43,18278.0,31.0271,31.0666,30.9974,31.0666,18278.0
2023-12-21 11:20:00,31.44,31.46,31.43,31.43,20159.0,31.0765,31.0963,31.0666,31.0666,20159.0
2023-12-21 11:25:00,31.42,31.48,31.41,31.48,15253.0,31.0567,31.116,31.0468,31.116,15253.0
2023-12-21 11:30:00,31.48,31.48,31.41,31.42,54322.0,31.116,31.116,31.0468,31.0567,54322.0
2023-12-21 11:35:00,31.42,31.43,31.41,31.42,21757.0,31.0567,31.0666,31.0468,31.0567,21757.0
2023-12-21 11:40:00,31.4,31.4,31.36,31.38,30066.0,31.037,31.037,30.9974,31.0172,30066.0
2023-12-21 11:45:00,31.38,31.42,31.37,31.41,21185.0,31.0172,31.0567,31.0073,31.0468,21185.0
2023-12-21 11:50:00,31.41,31.42,31.37,31.38,24647.0,31.0468,31.0567,31.0073,31.0172,24647.0
2023-12-21 11:55:00,31.37,31.41,31.37,31.39,27273.0,31.0073,31.0468,31.0073,31.0271,27273.0
2023-12-21 12:00:00,31.39,31.43,31.37,31.37,31006.0,31.0271,31.0666,31.0073,31.0073,31006.0
2023-12-21 12:05:00,31.37,31.4,31.36,31.36,8509.0,31.0073,31.037,30.9974,30.9974,8509.0
2023-12-21 12:10:00,31.37,31.41,31.37,31.41,10580.0,31.0073,31.0468,31.0073,31.0468,10580.0
2023-12-21 12:15:00,31.42,31.43,31.4,31.42,14071.0,31.0567,31.0666,31.037,31.0567,14071.0
2023-12-21 12:20:00,31.41,31.41,31.35,31.36,21707.0,31.0468,31.0468,30.9875,30.9974,21707.0
2023-12-21 12:25:00,31.36,31.36,31.32,31.33,12208.0,30.9974,30.9974,30.9579,30.9678,12208.0
2023-12-21 12:30:00,31.32,31.38,31.32,31.34,34669.0,30.9579,31.0172,30.9579,30.9776,34669.0
2023-12-21 12:35:00,31.33,31.33,31.31,31.31,10399.0,30.9678,30.9678,30.948,30.948,10399.0
2023-12-21 12:40:00,31.31,31.35,31.31,31.33,31906.0,30.948,30.9875,30.948,30.9678,31906.0
2023-12-21 12:45:00,31.33,31.35,31.31,31.34,12425.0,30.9678,30.9875,30.948,30.9776,12425.0
2023-12-21 12:50:00,31.34,31.36,31.29,31.29,21539.0,30.9776,30.9974,30.9282,30.9282,21539.0
2023-12-21 12:55:00,31.29,31.3,31.27,31.3,15593.0,30.9282,30.9381,30.9085,30.9381,15593.0
2023-12-21 13:00:00,31.31,31.33,31.3,31.3,13396.0,30.948,30.9678,30.9381,30.9381,13396.0
2023-12-21 13:05:00,31.31,31.32,31.26,31.28,17647.0,30.948,30.9579,30.8986,30.9183,17647.0
2023-12-21 13:10:00,31.28,31.28,31.24,31.25,14420.0,30.9183,30.9183,30.8788,30.8887,14420.0
2023-12-21 13:15:00,31.24,31.24,31.18,31.19,17015.0,30.8788,30.8788,30.8195,30.8294,17015.0
2023-12-21 13:20:00,31.19,31.28,31.19,31.27,40216.0,30.8294,30.9183,30.8294,30.9085,40216.0
2023-12-21 13:25:00,31.25,31.27,31.23,31.27,9286.0,30.8887,30.9085,30.8689,30.9085,9286.0
2023-12-21 13:30:00,31.27,31.3,31.27,31.29,22289.0,30.9085,30.9381,30.9085,30.9282,22289.0
2023-12-21 13:35:00,31.28,31.28,31.24,31.25,18872.0,30.9183,30.9183,30.8788,30.8887,18872.0
2023-12-21 13:40:00,31.24,31.26,31.23,31.24,12152.0,30.8788,30.8986,30.8689,30.8788,12152.0
2023-12-21 13:45:00,31.25,31.27,31.23,31.23,13569.0,30.8887,30.9085,30.8689,30.8689,13569.0
2023-12-21 13:50:00,31.23,31.26,31.2,31.23,33684.0,30.8689,30.8986,30.8393,30.8689,33684.0
2023-12-21 13:55:00,31.24,31.29,31.24,31.28,25451.0,30.8788,30.9282,30.8788,30.9183,25451.0
2023-12-21 14:00:00,31.27,31.3,31.27,31.29,23851.0,30.9085,30.9381,30.9085,30.9282,23851.0
2023-12-21 14:05:00,31.3,31.31,31.29,31.3,10026.0,30.9381,30.948,30.9282,30.9381,10026.0
2023-12-21 14:10:00,31.31,31.32,31.28,31.29,9987.0,30.948,30.9579,30.9183,30.9282,9987.0
2023-12-21 14:15:00,31.29,31.34,31.29,31.33,11362.0,30.9282,30.9776,30.9282,30.9678,11362.0
2023-12-21 14:20:00,31.33,31.34,31.32,31.34,5300.0,30.9678,30.9776,30.9579,30.9776,5300.0
2023-12-21 14:25:00,31.35,31.36,31.34,31.35,13187.0,30.9875,30.9974,30.9776,30.9875,13187.0
2023-12-21 14:30:00,31.35,31.39,31.34,31.38,23081.0,30.9875,31.0271,30.9776,31.0172,23081.0
2023-12-21 14:35:00,31.39,31.4,31.36,31.39,21360.0,31.0271,31.037,30.9974,31.0271,21360.0
2023-12-21 14:40:00,31.39,31.41,31.39,31.39,18000.0,31.0271,31.0468,31.0271,31.0271,18000.0
2023-12-21 14:45:00,31.39,31.39,31.36,31.36,23702.0,31.0271,31.0271,30.9974,30.9974,23702.0
2023-12-21 14:50:00,31.37,31.39,31.34,31.34,20169.0,31.0073,31.0271,30.9776,30.9776,20169.0
2023-12-21 14:55:00,31.34,31.38,31.34,31.38,26950.0,30.9776,31.0172,30.9776,31.0172,26950.0
2023-12-21 15:00:00,31.37,31.39,31.36,31.38,14543.0,31.0073,31.0271,30.9974,31.0172,14543.0
2023-12-21 15:05:00,31.37,31.37,31.34,31.35,20379.0,31.0073,31.0073,30.9776,30.9875,20379.0
2023-12-21 15:10:00,31.35,31.37,31.34,31.36,16430.0,30.9875,31.0073,30.9776,30.9974,16430.0
2023-12-21 15:15:00,31.36,31.36,31.34,31.35,18898.0,30.9974,30.9974,30.9776,30.9875,18898.0
2023-12-21 15:20:00,31.35,31.36,31.35,31.35,10115.0,30.9875,30.9974,30.9875,30.9875,10115.0
2023-12-21 15:25:00,31.36,31.41,31.36,31.4,31841.0,30.9974,31.0468,30.9974,31.037,31841.0
2023-12-21 15:30:00,31.41,31.42,31.4,31.41,18290.0,31.0468,31.0567,31.037,31.0468,18290.0
2023-12-21 15:35:00,31.41,31.43,31.41,31.43,37815.0,31.0468,31.0666,31.0468,31.0666,37815.0
2023-12-21 15:40:00,31.43,31.44,31.32,31.34,510158.0,31.0666,31.0765,30.9579,30.9776,510158.0
2023-12-21 15:45:00,31.34,31.36,31.32,31.34,45302.0,30.9776,30.9974,30.9579,30.9776,45302.0
2023-12-21 15:50:00,31.34,31.36,31.32,31.34,78990.0,30.9776,30.9974,30.9579,30.9776,78990.0
2023-12-21 15:55:00,31.34,31.36,31.33,31.35,216155.0,30.9776,30.9974,30.9678,30.9875,216155.0
2023-12-22 09:30:00,32.0,32.06,31.88,32.05,471320.0,31.63,31.6893,31.5114,31.6794,471320.0
2023-12-22 09:35:00,32.04,32.26,32.04,32.22,199095.0,31.6696,31.887,31.6696,31.8475,199095.0
2023-12-22 09:40:00,32.23,32.33,32.18,32.29,413582.0,31.8574,31.9562,31.8079,31.9167,413582.0
2023-12-22 09:45:00,32.28,32.28,32.21,32.28,127889.0,31.9068,31.9068,31.8376,31.9068,127889.0
2023-12-22 09:50:00,32.28,32.35,32.23,32.24,137118.0,31.9068,31.976,31.8574,31.8672,137118.0
2023-12-22 09:55:00,32.24,32.27,32.21,32.21,48572.0,31.8672,31.8969,31.8376,31.8376,48572.0
2023-12-22 10:00:00,32.22,32.27,32.15,32.2,76497.0,31.8475,31.8969,31.7783,31.8277,76497.0
2023-12-22 10:05:00,32.2,32.26,32.17,32.17,145168.0,31.8277,31.887,31.7981,31.7981,145168.0
2023-12-22 10:10:00,32.18,32.25,32.17,32.25,79340.0,31.8079,31.8771,31.7981,31.8771,79340.0
2023-12-22 10:15:00,32.24,32.27,32.22,32.25,125962.0,31.8672,31.8969,31.8475,31.8771,125962.0
2023-12-22 10:20:00,32.25,32.25,32.14,32.14,67688.0,31.8771,31.8771,31.7684,31.7684,67688.0
2023-12-22 10:25:00,32.14,32.16,32.1,32.13,48164.0,31.7684,31.7882,31.7289,31.7585,48164.0
2023-12-22 10:30:00,32.15,32.15,32.03,32.05,68848.0,31.7783,31.7783,31.6597,31.6794,68848.0
2023-12-22 10:35:00,32.05,32.08,32.03,32.04,43399.0,31.6794,31.7091,31.6597,31.6696,43399.0
2023-12-22 10:40:00,32.05,32.05,32.0,32.05,21245.0,31.6794,31.6794,31.63,31.6794,21245.0
2023-12-22 10:45:00,32.05,32.05,31.96,31.96,23456.0,31.6794,31.6794,31.5905,31.5905,23456.0
2023-12-22 10:50:00,31.95,31.95,31.88,31.88,53324.0,31.5806,31.5806,31.5114,31.5114,53324.0
2023-12-22 10:55:00,31.87,31.94,31.86,31.91,53319.0,31.5015,31.5707,31.4916,31.5411,53319.0
2023-12-22 11:00:00,31.91,31.91,31.82,31.82,36171.0,31.5411,31.5411,31.4521,31.4521,36171.0
2023-12-22 11:05:00,31.82,31.88,31.79,31.88,34330.0,31.4521,31.5114,31.4224,31.5114,34330.0
2023-12-22 11:10:00,31.88,31.94,31.87,31.9,23744.0,31.5114,31.5707,31.5015,31.5312,23744.0
2023-12-22 11:15:00,31.9,31.9,31.86,31.88,18246.0,31.5312,31.5312,31.4916,31.5114,18246.0
2023-12-22 11:20:00,31.87,31.91,31.86,31.87,24964.0,31.5015,31.5411,31.4916,31.5015,24964.0
2023-12-22 11:25:00,31.86,31.92,31.85,31.91,39269.0,31.4916,31.5509,31.4818,31.5411,39269.0
2023-12-22 11:30:00,31.91,31.93,31.89,31.91,18815.0,31.5411,31.5608,31.5213,31.5411,18815.0
2023-12-22 11:35:00,31.91,31.93,31.88,31.89,19688.0,31.5411,31.5608,31.5114,31.5213,19688.0
2023-12-22 11:40:00,31.9,31.9,31.82,31.84,20230.0,31.5312,31.5312,31.4521,31.4719,20230.0
2023-12-22 11:45:00,31.84,31.84,31.71,31.73,57084.0,31.4719,31.4719,31.3434,31.3631,57084.0
2023-12-22 11:50:00,31.74,31.82,31.74,31.79,28181.0,31.373,31.4521,31.373,31.4224,28181.0
2023-12-22 11:55:00,31.8,31.84,31.77,31.77,27129.0,31.4323,31.4719,31.4027,31.4027,27129.0
2023-12-22 12:00:00,31.77,31.81,31.77,31.79,10033.0,31.4027,31.4422,31.4027,31.4224,10033.0
2023-12-22 12:05:00,31.81,31.83,31.77,31.78,8314.0,31.4422,31.462,31.4027,31.4126,8314.0
2023-12-22 12:10:00,31.77,31.82,31.75,31.82,27376.0,31.4027,31.4521,31.3829,31.4521,27376.0
2023-12-22 12:15:00,31.82,31.87,31.82,31.87,6662.0,31.4521,31.5015,31.4521,31.5015,6662.0
2023-12-22 12:20:00,31.87,31.89,31.87,31.88,20953.0,31.5015,31.5213,31.5015,31.5114,20953.0
2023-12-22 12:25:00,31.87,31.9,31.86,31.89,8683.0,31.5015,31.5312,31.4916,31.5213,8683.0
2023-12-22 12:30:00,31.88,31.89,31.86,31.86,10194.0,31.5114,31.5213,31.4916,31.4916,10194.0
2023-12-22 12:35:00,31.87,31.89,31.86,31.88,17345.0,31.5015,31.5213,31.4916,31.5114,17345.0
2023-12-22 12:40:00,31.88,31.91,31.88,31.88,10712.0,31.5114,31.5411,31.5114,31.5114,10712.0
2023-12-22 12:45:00,31.89,31.91,31.89,31.9,8934.0,31.5213,31.5411,31.5213,31.5312,8934.0
2023-12-22 12:50:00,31.9,31.92,31.89,31.9,10089.0,31.5312,31.5509,31.5213,31.5312,10089.0
2023-12-22 12:55:00,31.9,31.93,31.89,31.93,13180.0,31.5312,31.5608,31.5213,31.5608,13180.0
2023-12-22 13:00:00,31.93,31.94,31.87,31.89,18107.0,31.5608,31.5707,31.5015,31.5213,18107.0
2023-12-22 13:05:00,31.88,31.9,31.87,31.89,12799.0,31.5114,31.5312,31.5015,31.5213,12799.0
2023-12-22 13:10:00,31.89,31.94,31.89,31.94,9123.0,31.5213,31.5707,31.5213,31.5707,9123.0
2023-12-22 13:15:00,31.94,31.94,31.88,31.89,9184.0,31.5707,31.5707,31.5114,31.5213,9184.0
2023-12-22 13:20:00,31.89,31.91,31.89,31.91,9096.0,31.5213,31.5411,31.5213,31.5411,9096.0
2023-12-22 13:25:00,31.9,31.9,31.88,31.89,15999.0,31.5312,31.5312,31.5114,31.5213,15999.0
2023-12-22 13:30:00,31.88,31.9,31.88,31.88,8349.0,31.5114,31.5312,31.5114,31.5114,8349.0
2023-12-22 13:35:00,31.88,31.89,31.88,31.89,8695.0,31.5114,31.5213,31.5114,31.5213,8695.0
2023-12-22 13:40:00,31.89,31.89,31.84,31.86,13345.0,31.5213,31.5213,31.4719,31.4916,13345.0
2023-12-22 13:45:00,31.85,31.89,31.85,31.87,23602.0,31.4818,31.5213,31.4818,31.5015,23602.0
2023-12-22 13:50:00,31.88,31.88,31.87,31.88,3800.0,31.5114,31.5114,31.5015,31.5114,3800.0
2023-12-22 13:55:00,31.89,31.89,31.86,31.86,13707.0,31.5213,31.5213,31.4916,31.4916,13707.0
2023-12-22 14:00:00,31.85,31.85,31.83,31.83,9352.0,31.4818,31.4818,31.462,31.462,9352.0
2023-12-22 14:05:00,31.82,31.82,31.74,31.74,31480.0,31.4521,31.4521,31.373,31.373,31480.0
2023-12-22 14:10:00,31.73,31.75,31.7,31.71,27641.0,31.3631,31.3829,31.3335,31.3434,27641.0
2023-12-22 14:15:00,31.71,31.72,31.68,31.71,65604.0,31.3434,31.3533,31.3137,31.3434,65604.0
2023-12-22 14:20:00,31.71,31.74,31.65,31.66,49526.0,31.3434,31.373,31.2841,31.2939,49526.0
2023-12-22 14:25:00,31.66,31.66,31.59,31.59,35174.0,31.2939,31.2939,31.2248,31.2248,35174.0
2023-12-22 14:30:00,31.59,31.6,31.57,31.59,56560.0,31.2248,31.2346,31.205,31.2248,56560.0
2023-12-22 14:35:00,31.59,31.66,31.59,31.66,13899.0,31.2248,31.2939,31.2248,31.2939,13899.0
2023-12-22 14:40:00,31.65,31.7,31.64,31.69,16387.0,31.2841,31.3335,31.2742,31.3236,16387.0
2023-12-22 14:45:00,31.7,31.73,31.69,31.71,18808.0,31.3335,31.3631,31.3236,31.3434,18808.0
2023-12-22 14:50:00,31.72,31.74,31.7,31.73,19002.0,31.3533,31.373,31.3335,31.3631,19002.0
2023-12-22 14:55:00,31.73,31.74,31.71,31.74,14097.0,31.3631,31.373,31.3434,31.373,14097.0
2023-12-22 15:00:00,31.74,31.75,31.71,31.75,56341.0,31.373,31.3829,31.3434,31.3829,56341.0
2023-12-22 15:05:00,31.76,31.77,31.75,31.75,23491.0,31.3928,31.4027,31.3829,31.3829,23491.0
2023-12-22 15:10:00,31.75,31.75,31.71,31.73,14974.0,31.3829,31.3829,31.3434,31.3631,14974.0
2023-12-22 15:15:00,31.73,31.73,31.68,31.68,20146.0,31.3631,31.3631,31.3137,31.3137,20146.0
2023-12-22 15:20:00,31.68,31.69,31.67,31.69,20823.0,31.3137,31.3236,31.3038,31.3236,20823.0
2023-12-22 15:25:00,31.67,31.69,31.66,31.69,32161.0,31.3038,31.3236,31.2939,31.3236,32161.0
2023-12-22 15:30:00,31.7,31.7,31.68,31.69,25041.0,31.3335,31.3335,31.3137,31.3236,25041.0
2023-12-22 15:35:00,31.68,31.68,31.65,31.65,15120.0,31.3137,31.3137,31.2841,31.2841,15120.0
2023-12-22 15:40:00,31.64,31.64,31.61,31.62,67450.0,31.2742,31.2742,31.2445,31.2544,67450.0
2023-12-22 15:45:00,31.62,31.62,31.59,31.59,56142.0,31.2544,31.2544,31.2248,31.2248,56142.0
2023-12-22 15:50:00,31.59,31.61,31.57,31.58,71702.0,31.2248,31.2445,31.205,31.2149,71702.0
2023-12-22 15:55:00,31.58,31.6,31.56,31.57,196617.0,31.2149,31.2346,31.1951,31.205,196617.0
2023-12-26 09:30:00,31.69,31.9,31.69,31.82,144243.0,31.3236,31.5312,31.3236,31.4521,144243.0
2023-12-26 09:35:00,31.81,31.81,31.61,31.61,33714.0,31.4422,31.4422,31.2445,31.2445,33714.0
2023-12-26 09:40:00,31.62,31.65,31.57,31.59,31552.0,31.2544,31.2841,31.205,31.2248,31552.0
2023-12-26 09:45:00,31.58,31.58,31.52,31.52,39758.0,31.2149,31.2149,31.1556,31.1556,39758.0
2023-12-26 09:50:00,31.52,31.57,31.48,31.56,46437.0,31.1556,31.205,31.116,31.1951,46437.0
2023-12-26 09:55:00,31.56,31.58,31.52,31.54,26559.0,31.1951,31.2149,31.1556,31.1753,26559.0
2023-12-26 10:00:00,31.55,31.57,31.53,31.57,9907.0,31.1852,31.205,31.1655,31.205,9907.0
2023-12-26 10:05:00,31.57,31.64,31.57,31.6,27715.0,31.205,31.2742,31.205,31.2346,27715.0
2023-12-26 10:10:00,31.59,31.61,31.57,31.58,21471.0,31.2248,31.2445,31.205,31.2149,21471.0
2023-12-26 10:15:00,31.59,31.63,31.59,31.62,26217.0,31.2248,31.2643,31.2248,31.2544,26217.0
2023-12-26 10:20:00,31.61,31.62,31.58,31.58,5640.0,31.2445,31.2544,31.2149,31.2149,5640.0
2023-12-26 10:25:00,31.57,31.58,31.53,31.53,16945.0,31.205,31.2149,31.1655,31.1655,16945.0
2023-12-26 10:30:00,31.53,31.55,31.51,31.51,29264.0,31.1655,31.1852,31.1457,31.1457,29264.0
2023-12-26 10:35:00,31.5,31.51,31.48,31.49,11535.0,31.1358,31.1457,31.116,31.1259,11535.0
2023-12-26 10:40:00,31.5,31.53,31.49,31.51,37086.0,31.1358,31.1655,31.1259,31.1457,37086.0
2023-12-26 10:45:00,31.52,31.57,31.52,31.57,19271.0,31.1556,31.205,31.1556,31.205,19271.0
2023-12-26 10:50:00,31.57,31.57,31.54,31.55,13298.0,31.205,31.205,31.1753,31.1852,13298.0
2023-12-26 10:55:00,31.55,31.55,31.54,31.54,10009.0,31.1852,31.1852,31.1753,31.1753,10009.0
2023-12-26 11:00:00,31.53,31.53,31.51,31.51,16065.0,31.1655,31.1655,31.1457,31.1457,16065.0
2023-12-26 11:05:00,31.51,31.55,31.51,31.53,13877.0,31.1457,31.1852,31.1457,31.1655,13877.0
2023-12-26 11:10:00,31.53,31.53,31.51,31.51,11035.0,31.1655,31.1655,31.1457,31.1457,11035.0
2023-12-26 11:15:00,31.51,31.53,31.48,31.5,25089.0,31.1457,31.1655,31.116,31.1358,25089.0
2023-12-26 11:20:00,31.49,31.51,31.49,31.51,13936.0,31.1259,31.1457,31.1259,31.1457,13936.0
2023-12-26 11:25:00,31.52,31.56,31.52,31.54,24345.0,31.1556,31.1951,31.1556,31.1753,24345.0
2023-12-26 11:30:00,31.54,31.56,31.54,31.56,11437.0,31.1753,31.1951,31.1753,31.1951,11437.0
2023-12-26 11:35:00,31.55,31.55,31.54,31.54,846.0,31.1852,31.1852,31.1753,31.1753,846.0
2023-12-26 11:40:00,31.55,31.57,31.55,31.55,15010.0,31.1852,31.205,31.1852,31.1852,15010.0
2023-12-26 11:45:00,31.55,31.56,31.52,31.52,13682.0,31.1852,31.1951,31.1556,31.1556,13682.0
2023-12-26 11:50:00,31.52,31.56,31.52,31.56,17128.0,31.1556,31.1951,31.1556,31.1951,17128.0
2023-12-26 11:55:00,31.57,31.59,31.57,31.59,16842.0,31.205,31.2248,31.205,31.2248,16842.0
2023-12-26 12:00:00,31.59,31.59,31.56,31.57,7649.0,31.2248,31.2248,31.1951,31.205,7649.0
2023-12-26 12:05:00,31.58,31.59,31.58,31.59,3607.0,31.2149,31.2248,31.2149,31.2248,3607.0
2023-12-26 12:10:00,31.59,31.59,31.59,31.59,4613.0,31.2248,31.2248,31.2248,31.2248,4613.0
2023-12-26 12:15:00,31.59,31.61,31.59,31.59,7607.0,31.2248,31.2445,31.2248,31.2248,7607.0
2023-12-26 12:20:00,31.58,31.59,31.56,31.56,12597.0,31.2149,31.2248,31.1951,31.1951,12597.0
2023-12-26 12:25:00,31.56,31.57,31.55,31.56,16886.0,31.1951,31.205,31.1852,31.1951,16886.0
2023-12-26 12:30:00,31.56,31.56,31.52,31.52,16447.0,31.1951,31.1951,31.1556,31.1556,16447.0
2023-12-26 12:35:00,31.51,31.52,31.5,31.51,10611.0,31.1457,31.1556,31.1358,31.1457,10611.0
2023-12-26 12:40:00,31.51,31.52,31.51,31.51,3143.0,31.1457,31.1556,31.1457,31.1457,3143.0
2023-12-26 12:45:00,31.5,31.53,31.5,31.53,10811.0,31.1358,31.1655,31.1358,31.1655,10811.0
2023-12-26 12:50:00,31.53,31.54,31.53,31.53,5167.0,31.1655,31.1753,31.1655,31.1655,5167.0
2023-12-26 12:55:00,31.52,31.52,31.5,31.52,12211.0,31.1556,31.1556,31.1358,31.1556,12211.0
2023-12-26 13:00:00,31.52,31.55,31.5,31.54,25758.0,31.1556,31.1852,31.1358,31.1753,25758.0
2023-12-26 13:05:00,31.54,31.57,31.54,31.57,5076.0,31.1753,31.205,31.1753,31.205,5076.0
2023-12-26 13:10:00,31.55,31.55,31.53,31.53,4544.0,31.1852,31.1852,31.1655,31.1655,4544.0
2023-12-26 13:15:00,31.53,31.53,31.51,31.51,3860.0,31.1655,31.1655,31.1457,31.1457,3860.0
2023-12-26 13:20:00,31.5,31.55,31.5,31.55,6692.0,31.1358,31.1852,31.1358,31.1852,6692.0
2023-12-26 13:25:00,31.55,31.55,31.52,31.53,8523.0,31.1852,31.1852,31.1556,31.1655,8523.0
2023-12-26 13:30:00,31.52,31.55,31.52,31.54,4253.0,31.1556,31.1852,31.1556,31.1753,4253.0
2023-12-26 13:35:00,31.55,31.55,31.5,31.5,4088.0,31.1852,31.1852,31.1358,31.1358,4088.0
2023-12-26 13:40:00,31.5,31.5,31.48,31.5,16332.0,31.1358,31.1358,31.116,31.1358,16332.0
2023-12-26 13:45:00,31.5,31.51,31.5,31.51,5310.0,31.1358,31.1457,31.1358,31.1457,5310.0
2023-12-26 13:50:00,31.51,31.51,31.49,31.5,7377.0,31.1457,31.1457,31.1259,31.1358,7377.0
2023-12-26 13:55:00,31.5,31.5,31.5,31.5,2693.0,31.1358,31.1358,31.1358,31.1358,2693.0
2023-12-26 14:00:00,31.51,31.53,31.51,31.53,9252.0,31.1457,31.1655,31.1457,31.1655,9252.0
2023-12-26 14:05:00,31.54,31.54,31.53,31.53,3368.0,31.1753,31.1753,31.1655,31.1655,3368.0
2023-12-26 14:10:00,31.54,31.54,31.53,31.54,4364.0,31.1753,31.1753,31.1655,31.1753,4364.0
2023-12-26 14:15:00,31.54,31.54,31.54,31.54,0.0,31.1753,31.1753,31.1753,31.1753,0.0
2023-12-26 14:20:00,31.55,31.55,31.55,31.55,4091.0,31.1852,31.1852,31.1852,31.1852,4091.0
2023-12-26 14:25:00,31.55,31.55,31.55,31.55,7323.0,31.1852,31.1852,31.1852,31.1852,7323.0
2023-12-26 14:30:00,31.55,31.57,31.55,31.57,9921.0,31.1852,31.205,31.1852,31.205,9921.0
2023-12-26 14:35:00,31.57,31.58,31.57,31.58,4967.0,31.205,31.2149,31.205,31.2149,4967.0
2023-12-26 14:40:00,31.58,31.61,31.57,31.58,27972.0,31.2149,31.2445,31.205,31.2149,27972.0
2023-12-26 14:45:00,31.57,31.6,31.57,31.6,8094.0,31.205,31.2346,31.205,31.2346,8094.0
2023-12-26 14:50:00,31.59,31.6,31.59,31.6,5623.0,31.2248,31.2346,31.2248,31.2346,5623.0
2023-12-26 14:55:00,31.6,31.61,31.59,31.59,5243.0,31.2346,31.2445,31.2248,31.2248,5243.0
2023-12-26 15:00:00,31.6,31.6,31.59,31.6,12160.0,31.2346,31.2346,31.2248,31.2346,12160.0
2023-12-26 15:05:00,31.61,31.63,31.57,31.57,78669.0,31.2445,31.2643,31.205,31.205,78669.0
2023-12-26 15:10:00,31.57,31.62,31.56,31.6,39702.0,31.205,31.2544,31.1951,31.2346,39702.0
2023-12-26 15:15:00,31.59,31.59,31.56,31.57,18807.0,31.2248,31.2248,31.1951,31.205,18807.0
2023-12-26 15:20:00,31.57,31.59,31.57,31.58,23743.0,31.205,31.2248,31.205,31.2149,23743.0
2023-12-26 15:25:00,31.59,31.61,31.59,31.61,17579.0,31.2248,31.2445,31.2248,31.2445,17579.0
2023-12-26 15:30:00,31.61,31.62,31.59,31.62,11666.0,31.2445,31.2544,31.2248,31.2544,11666.0
2023-12-26 15:35:00,31.62,31.66,31.61,31.61,44742.0,31.2544,31.2939,31.2445,31.2445,44742.0
2023-12-26 15:40:00,31.63,31.63,31.61,31.61,16502.0,31.2643,31.2643,31.2445,31.2445,16502.0
2023-12-26 15:45:00,31.61,31.64,31.61,31.64,34237.0,31.2445,31.2742,31.2445,31.2742,34237.0
2023-12-26 15:50:00,31.63,31.63,31.59,31.61,63786.0,31.2643,31.2643,31.2248,31.2445,63786.0
2023-12-26 15:55:00,31.61,31.68,31.61,31.67,99072.0,31.2445,31.3137,31.2445,31.3038,99072.0
2023-12-27 09:30:00,31.85,31.98,31.82,31.95,153674.0,31.4818,31.6102,31.4521,31.5806,153674.0
2023-12-27 09:35:00,31.96,31.99,31.86,31.87,34494.0,31.5905,31.6201,31.4916,31.5015,34494.0
2023-12-27 09:40:00,31.89,31.89,31.79,31.87,36531.0,31.5213,31.5213,31.4224,31.5015,36531.0
2023-12-27 09:45:00,31.88,31.98,31.88,31.95,42180.0,31.5114,31.6102,31.5114,31.5806,42180.0
2023-12-27 09:50:00,31.95,31.97,31.92,31.97,22867.0,31.5806,31.6004,31.5509,31.6004,22867.0
2023-12-27 09:55:00,31.97,31.98,31.91,31.91,31944.0,31.6004,31.6102,31.5411,31.5411,31944.0
2023-12-27 10:00:00,31.9,31.93,31.87,31.91,97944.0,31.5312,31.5608,31.5015,31.5411,97944.0
2023-12-27 10:05:00,31.91,31.93,31.91,31.93,12294.0,31.5411,31.5608,31.5411,31.5608,12294.0
2023-12-27 10:10:00,31.91,32.01,31.91,31.96,38378.0,31.5411,31.6399,31.5411,31.5905,38378.0
2023-12-27 10:15:00,31.95,32.02,31.95,31.98,84856.0,31.5806,31.6498,31.5806,31.6102,84856.0
2023-12-27 10:20:00,31.97,32.08,31.95,32.08,42098.0,31.6004,31.7091,31.5806,31.7091,42098.0
2023-12-27 10:25:00,32.09,32.13,32.09,32.13,41417.0,31.719,31.7585,31.719,31.7585,41417.0
2023-12-27 10:30:00,32.13,32.2,32.1,32.2,105635.0,31.7585,31.8277,31.7289,31.8277,105635.0
2023-12-27 10:35:00,32.19,32.27,32.17,32.27,58419.0,31.8178,31.8969,31.7981,31.8969,58419.0
2023-12-27 10:40:00,32.27,32.28,32.19,32.2,46598.0,31.8969,31.9068,31.8178,31.8277,46598.0
2023-12-27 10:45:00,32.2,32.2,32.14,32.16,53016.0,31.8277,31.8277,31.7684,31.7882,53016.0
2023-12-27 10:50:00,32.14,32.18,32.13,32.13,67910.0,31.7684,31.8079,31.7585,31.7585,67910.0
2023-12-27 10:55:00,32.12,32.12,32.06,32.1,100233.0,31.7486,31.7486,31.6893,31.7289,100233.0
2023-12-27 11:00:00,32.1,32.1,32.03,32.05,49208.0,31.7289,31.7289,31.6597,31.6794,49208.0
2023-12-27 11:05:00,32.05,32.13,32.05,32.12,29726.0,31.6794,31.7585,31.6794,31.7486,29726.0
2023-12-27 11:10:00,32.11,32.13,32.06,32.06,13521.0,31.7387,31.7585,31.6893,31.6893,13521.0
2023-12-27 11:15:00,32.06,32.1,32.05,32.1,18984.0,31.6893,31.7289,31.6794,31.7289,18984.0
2023-12-27 11:20:00,32.11,32.13,32.11,32.13,10125.0,31.7387,31.7585,31.7387,31.7585,10125.0
2023-12-27 11:25:00,32.14,32.14,32.09,32.09,26655.0,31.7684,31.7684,31.719,31.719,26655.0
2023-12-27 11:30:00,32.09,32.14,32.09,32.13,55132.0,31.719,31.7684,31.719,31.7585,55132.0
2023-12-27 11:35:00,32.13,32.16,32.13,32.15,22171.0,31.7585,31.7882,31.7585,31.7783,22171.0
2023-12-27 11:40:00,32.15,32.19,32.15,32.18,33522.0,31.7783,31.8178,31.7783,31.8079,33522.0
2023-12-27 11:45:00,32.18,32.19,32.16,32.17,22861.0,31.8079,31.8178,31.7882,31.7981,22861.0
2023-12-27 11:50:00,32.17,32.17,32.13,32.17,15902.0,31.7981,31.7981,31.7585,31.7981,15902.0
2023-12-27 11:55:00,32.17,32.19,32.16,32.16,51823.0,31.7981,31.8178,31.7882,31.7882,51823.0
2023-12-27 12:00:00,32.16,32.16,32.08,32.1,18254.0,31.7882,31.7882,31.7091,31.7289,18254.0
2023-12-27 12:05:00,32.1,32.13,32.1,32.13,10021.0,31.7289,31.7585,31.7289,31.7585,10021.0
2023-12-27 12:10:00,32.13,32.17,32.13,32.17,22035.0,31.7585,31.7981,31.7585,31.7981,22035.0
2023-12-27 12:15:00,32.16,32.17,32.15,32.17,24369.0,31.7882,31.7981,31.7783,31.7981,24369.0
2023-12-27 12:20:00,32.17,32.18,32.14,32.17,16396.0,31.7981,31.8079,31.7684,31.7981,16396.0
2023-12-27 12:25:00,32.18,32.18,32.15,32.15,16737.0,31.8079,31.8079,31.7783,31.7783,16737.0
2023-12-27 12:30:00,32.16,32.18,32.15,32.15,15056.0,31.7882,31.8079,31.7783,31.7783,15056.0
2023-12-27 12:35:00,32.15,32.15,32.12,32.12,17991.0,31.7783,31.7783,31.7486,31.7486,17991.0
2023-12-27 12:40:00,32.12,32.15,32.12,32.15,21679.0,31.7486,31.7783,31.7486,31.7783,21679.0
2023-12-27 12:45:00,32.15,32.17,32.13,32.17,9837.0,31.7783,31.7981,31.7585,31.7981,9837.0
2023-12-27 12:50:00,32.16,32.16,32.15,32.16,12965.0,31.7882,31.7882,31.7783,31.7882,12965.0
2023-12-27 12:55:00,32.16,32.17,32.16,32.17,8437.0,31.7882,31.7981,31.7882,31.7981,8437.0
2023-12-27 13:00:00,32.16,32.22,32.16,32.22,44078.0,31.7882,31.8475,31.7882,31.8475,44078.0
2023-12-27 13:05:00,32.22,32.23,32.2,32.2,18617.0,31.8475,31.8574,31.8277,31.8277,18617.0
2023-12-27 13:10:00,32.2,32.22,32.19,32.19,35251.0,31.8277,31.8475,31.8178,31.8178,35251.0
2023-12-27 13:15:00,32.19,32.22,32.19,32.22,11816.0,31.8178,31.8475,31.8178,31.8475,11816.0
2023-12-27 13:20:00,32.22,32.23,32.14,32.14,35960.0,31.8475,31.8574,31.7684,31.7684,35960.0
2023-12-27 13:25:00,32.15,32.17,32.13,32.14,16282.0,31.7783,31.7981,31.7585,31.7684,16282.0
2023-12-27 13:30:00,32.15,32.16,32.09,32.1,33967.0,31.7783,31.7882,31.719,31.7289,33967.0
2023-12-27 13:35:00,32.1,32.1,32.04,32.06,22818.0,31.7289,31.7289,31.6696,31.6893,22818.0
2023-12-27 13:40:00,32.07,32.07,32.02,32.04,13576.0,31.6992,31.6992,31.6498,31.6696,13576.0
2023-12-27 13:45:00,32.03,32.05,32.02,32.03,13201.0,31.6597,31.6794,31.6498,31.6597,13201.0
2023-12-27 13:50:00,32.03,32.07,32.03,32.06,6901.0,31.6597,31.6992,31.6597,31.6893,6901.0
2023-12-27 13:55:00,32.07,32.08,32.06,32.06,20210.0,31.6992,31.7091,31.6893,31.6893,20210.0
2023-12-27 14:00:00,32.06,32.06,31.95,31.95,52768.0,31.6893,31.6893,31.5806,31.5806,52768.0
2023-12-27 14:05:00,31.95,31.95,31.93,31.93,80427.0,31.5806,31.5806,31.5608,31.5608,80427.0
2023-12-27 14:10:00,31.92,31.92,31.89,31.9,26539.0,31.5509,31.5509,31.5213,31.5312,26539.0
2023-12-27 14:15:00,31.91,31.94,31.91,31.92,29684.0,31.5411,31.5707,31.5411,31.5509,29684.0
2023-12-27 14:20:00,31.93,31.98,31.92,31.96,29179.0,31.5608,31.6102,31.5509,31.5905,29179.0
2023-12-27 14:25:00,31.96,31.97,31.93,31.97,16059.0,31.5905,31.6004,31.5608,31.6004,16059.0
2023-12-27 14:30:00,31.97,31.99,31.95,31.98,17273.0,31.6004,31.6201,31.5806,31.6102,17273.0
2023-12-27 14:35:00,31.98,32.01,31.98,31.99,8221.0,31.6102,31.6399,31.6102,31.6201,8221.0
2023-12-27 14:40:00,31.98,31.98,31.95,31.96,18164.0,31.6102,31.6102,31.5806,31.5905,18164.0
2023-12-27 14:45:00,31.97,31.97,31.96,31.96,4947.0,31.6004,31.6004,31.5905,31.5905,4947.0
2023-12-27 14:50:00,31.96,31.96,31.95,31.95,30895.0,31.5905,31.5905,31.5806,31.5806,30895.0
2023-12-27 14:55:00,31.94,31.98,31.94,31.98,10489.0,31.5707,31.6102,31.5707,31.6102,10489.0
2023-12-27 15:00:00,31.98,31.98,31.97,31.98,17740.0,31.6102,31.6102,31.6004,31.6102,17740.0
2023-12-27 15:05:00,31.98,32.0,31.96,32.0,36591.0,31.6102,31.63,31.5905,31.63,36591.0
2023-12-27 15:10:00,31.99,31.99,31.98,31.98,11430.0,31.6201,31.6201,31.6102,31.6102,11430.0
2023-12-27 15:15:00,31.98,32.01,31.98,31.98,29868.0,31.6102,31.6399,31.6102,31.6102,29868.0
2023-12-27 15:20:00,31.98,31.98,31.96,31.96,15660.0,31.6102,31.6102,31.5905,31.5905,15660.0
2023-12-27 15:25:00,31.96,31.96,31.93,31.93,26664.0,31.5905,31.5905,31.5608,31.5608,26664.0
2023-12-27 15:30:00,31.94,31.98,31.94,31.98,30610.0,31.5707,31.6102,31.5707,31.6102,30610.0
2023-12-27 15:35:00,31.98,31.98,31.95,31.98,49602.0,31.6102,31.6102,31.5806,31.6102,49602.0
2023-12-27 15:40:00,31.98,31.98,31.95,31.95,28317.0,31.6102,31.6102,31.5806,31.5806,28317.0
2023-12-27 15:45:00,31.95,31.96,31.94,31.95,66526.0,31.5806,31.5905,31.5707,31.5806,66526.0
2023-12-27 15:50:00,31.95,32.0,31.95,31.98,78373.0,31.5806,31.63,31.5806,31.6102,78373.0
2023-12-27 15:55:00,31.98,32.02,31.98,32.01,315061.0,31.6102,31.6498,31.6102,31.6399,315061.0
2023-12-28 09:30:00,31.83,31.84,31.62,31.7,215270.0,31.462,31.4719,31.2544,31.3335,215270.0
2023-12-28 09:35:00,31.69,31.82,31.65,31.79,49771.0,31.3236,31.4521,31.2841,31.4224,49771.0
2023-12-28 09:40:00,31.79,31.84,31.75,31.75,76265.0,31.4224,31.4719,31.3829,31.3829,76265.0
2023-12-28 09:45:00,31.74,31.8,31.73,31.78,57396.0,31.373,31.4323,31.3631,31.4126,57396.0
2023-12-28 09:50:00,31.78,31.86,31.78,31.83,35812.0,31.4126,31.4916,31.4126,31.462,35812.0
2023-12-28 09:55:00,31.82,31.9,31.82,31.88,33108.0,31.4521,31.5312,31.4521,31.5114,33108.0
2023-12-28 10:00:00,31.89,31.95,31.89,31.95,38758.0,31.5213,31.5806,31.5213,31.5806,38758.0
2023-12-28 10:05:00,31.95,31.96,31.91,31.93,28622.0,31.5806,31.5905,31.5411,31.5608,28622.0
2023-12-28 10:10:00,31.93,31.93,31.89,31.89,17303.0,31.5608,31.5608,31.5213,31.5213,17303.0
2023-12-28 10:15:00,31.89,31.9,31.88,31.88,17611.0,31.5213,31.5312,31.5114,31.5114,17611.0
2023-12-28 10:20:00,31.87,31.87,31.8,31.86,53590.0,31.5015,31.5015,31.4323,31.4916,53590.0
2023-12-28 10:25:00,31.86,31.91,31.85,31.91,20568.0,31.4916,31.5411,31.4818,31.5411,20568.0
2023-12-28 10:30:00,31.91,31.91,31.84,31.84,76958.0,31.5411,31.5411,31.4719,31.4719,76958.0
2023-12-28 10:35:00,31.84,31.86,31.84,31.85,24600.0,31.4719,31.4916,31.4719,31.4818,24600.0
2023-12-28 10:40:00,31.85,31.87,31.82,31.82,15258.0,31.4818,31.5015,31.4521,31.4521,15258.0
2023-12-28 10:45:00,31.81,31.81,31.77,31.8,44599.0,31.4422,31.4422,31.4027,31.4323,44599.0
2023-12-28 10:50:00,31.8,31.8,31.74,31.76,22113.0,31.4323,31.4323,31.373,31.3928,22113.0
2023-12-28 10:55:00,31.75,31.77,31.73,31.77,53713.0,31.3829,31.4027,31.3631,31.4027,53713.0
2023-12-28 11:00:00,31.77,31.78,31.68,31.68,39135.0,31.4027,31.4126,31.3137,31.3137,39135.0
2023-12-28 11:05:00,31.68,31.69,31.61,31.61,43222.0,31.3137,31.3236,31.2445,31.2445,43222.0
2023-12-28 11:10:00,31.61,31.64,31.59,31.59,65884.0,31.2445,31.2742,31.2248,31.2248,65884.0
2023-12-28 11:15:00,31.59,31.59,31.52,31.53,69310.0,31.2248,31.2248,31.1556,31.1655,69310.0
2023-12-28 11:20:00,31.52,31.55,31.5,31.51,90010.0,31.1556,31.1852,31.1358,31.1457,90010.0
2023-12-28 11:25:00,31.5,31.52,31.47,31.52,98932.0,31.1358,31.1556,31.1061,31.1556,98932.0
2023-12-28 11:30:00,31.52,31.56,31.5,31.52,59508.0,31.1556,31.1951,31.1358,31.1556,59508.0
2023-12-28 11:35:00,31.51,31.51,31.43,31.46,79996.0,31.1457,31.1457,31.0666,31.0963,79996.0
2023-12-28 11:40:00,31.46,31.46,31.43,31.45,59401.0,31.0963,31.0963,31.0666,31.0864,59401.0
2023-12-28 11:45:00,31.44,31.46,31.43,31.45,37180.0,31.0765,31.0963,31.0666,31.0864,37180.0
2023-12-28 11:50:00,31.45,31.47,31.42,31.42,23731.0,31.0864,31.1061,31.0567,31.0567,23731.0
2023-12-28 11:55:00,31.41,31.45,31.41,31.44,49327.0,31.0468,31.0864,31.0468,31.0765,49327.0
2023-12-28 12:00:00,31.44,31.5,31.44,31.48,59450.0,31.0765,31.1358,31.0765,31.116,59450.0
2023-12-28 12:05:00,31.48,31.48,31.44,31.45,17005.0,31.116,31.116,31.0765,31.0864,17005.0
2023-12-28 12:10:00,31.45,31.52,31.45,31.52,66098.0,31.0864,31.1556,31.0864,31.1556,66098.0
2023-12-28 12:15:00,31.52,31.54,31.5,31.51,25066.0,31.1556,31.1753,31.1358,31.1457,25066.0
2023-12-28 12:20:00,31.5,31.5,31.48,31.49,19983.0,31.1358,31.1358,31.116,31.1259,19983.0
2023-12-28 12:25:00,31.49,31.49,31.44,31.46,26228.0,31.1259,31.1259,31.0765,31.0963,26228.0
2023-12-28 12:30:00,31.46,31.48,31.45,31.46,34690.0,31.0963,31.116,31.0864,31.0963,34690.0
2023-12-28 12:35:00,31.46,31.46,31.45,31.45,16500.0,31.0963,31.0963,31.0864,31.0864,16500.0
2023-12-28 12:40:00,31.45,31.47,31.45,31.47,30892.0,31.0864,31.1061,31.0864,31.1061,30892.0
2023-12-28 12:45:00,31.47,31.49,31.46,31.46,23432.0,31.1061,31.1259,31.0963,31.0963,23432.0
2023-12-28 12:50:00,31.46,31.46,31.43,31.45,17485.0,31.0963,31.0963,31.0666,31.0864,17485.0
2023-12-28 12:55:00,31.46,31.49,31.45,31.49,24178.0,31.0963,31.1259,31.0864,31.1259,24178.0
2023-12-28 13:00:00,31.5,31.5,31.36,31.39,72587.0,31.1358,31.1358,30.9974,31.0271,72587.0
2023-12-28 13:05:00,31.39,31.39,31.36,31.39,34619.0,31.0271,31.0271,30.9974,31.0271,34619.0
2023-12-28 13:10:00,31.4,31.41,31.38,31.4,16373.0,31.037,31.0468,31.0172,31.037,16373.0
2023-12-28 13:15:00,31.41,31.45,31.41,31.45,19448.0,31.0468,31.0864,31.0468,31.0864,19448.0
2023-12-28 13:20:00,31.45,31.47,31.45,31.47,23602.0,31.0864,31.1061,31.0864,31.1061,23602.0
2023-12-28 13:25:00,31.47,31.47,31.41,31.42,25820.0,31.1061,31.1061,31.0468,31.0567,25820.0
2023-12-28 13:30:00,31.42,31.42,31.39,31.39,25473.0,31.0567,31.0567,31.0271,31.0271,25473.0
2023-12-28 13:35:00,31.38,31.39,31.36,31.37,50605.0,31.0172,31.0271,30.9974,31.0073,50605.0
2023-12-28 13:40:00,31.37,31.37,31.32,31.36,57089.0,31.0073,31.0073,30.9579,30.9974,57089.0
2023-12-28 13:45:00,31.36,31.38,31.35,31.36,58476.0,30.9974,31.0172,30.9875,30.9974,58476.0
2023-12-28 13:50:00,31.36,31.38,31.34,31.38,30568.0,30.9974,31.0172,30.9776,31.0172,30568.0
2023-12-28 13:55:00,31.37,31.38,31.36,31.36,51695.0,31.0073,31.0172,30.9974,30.9974,51695.0
2023-12-28 14:00:00,31.36,31.39,31.36,31.38,31898.0,30.9974,31.0271,30.9974,31.0172,31898.0
2023-12-28 14:05:00,31.38,31.41,31.38,31.39,16546.0,31.0172,31.0468,31.0172,31.0271,16546.0
2023-12-28 14:10:00,31.39,31.39,31.35,31.35,21527.0,31.0271,31.0271,30.9875,30.9875,21527.0
2023-12-28 14:15:00,31.34,31.36,31.32,31.32,64867.0,30.9776,30.9974,30.9579,30.9579,64867.0
2023-12-28 14:20:00,31.31,31.31,31.29,31.3,47742.0,30.948,30.948,30.9282,30.9381,47742.0
2023-12-28 14:25:00,31.29,31.32,31.28,31.32,54251.0,30.9282,30.9579,30.9183,30.9579,54251.0
2023-12-28 14:30:00,31.32,31.36,31.3,31.3,32708.0,30.9579,30.9974,30.9381,30.9381,32708.0
2023-12-28 14:35:00,31.3,31.3,31.25,31.26,70106.0,30.9381,30.9381,30.8887,30.8986,70106.0
2023-12-28 14:40:00,31.27,31.29,31.25,31.29,50412.0,30.9085,30.9282,30.8887,30.9282,50412.0
2023-12-28 14:45:00,31.28,31.28,31.23,31.27,113311.0,30.9183,30.9183,30.8689,30.9085,113311.0
2023-12-28 14:50:00,31.27,31.28,31.25,31.27,63508.0,30.9085,30.9183,30.8887,30.9085,63508.0
2023-12-28 14:55:00,31.27,31.27,31.23,31.23,78920.0,30.9085,30.9085,30.8689,30.8689,78920.0
2023-12-28 15:00:00,31.23,31.26,31.23,31.26,54996.0,30.8689,30.8986,30.8689,30.8986,54996.0
2023-12-28 15:05:00,31.25,31.29,31.25,31.27,56065.0,30.8887,30.9282,30.8887,30.9085,56065.0
2023-12-28 15:10:00,31.26,31.29,31.25,31.27,76799.0,30.8986,30.9282,30.8887,30.9085,76799.0
2023-12-28 15:15:00,31.27,31.28,31.23,31.24,45539.0,30.9085,30.9183,30.8689,30.8788,45539.0
2023-12-28 15:20:00,31.25,31.27,31.23,31.25,62655.0,30.8887,30.9085,30.8689,30.8887,62655.0
2023-12-28 15:25:00,31.25,31.26,31.23,31.24,58069.0,30.8887,30.8986,30.8689,30.8788,58069.0
2023-12-28 15:30:00,31.25,31.26,31.23,31.24,82295.0,30.8887,30.8986,30.8689,30.8788,82295.0
2023-12-28 15:35:00,31.23,31.25,31.23,31.23,86308.0,30.8689,30.8887,30.8689,30.8689,86308.0
2023-12-28 15:40:00,31.23,31.23,31.21,31.23,80260.0,30.8689,30.8689,30.8492,30.8689,80260.0
2023-12-28 15:45:00,31.23,31.23,31.18,31.19,109879.0,30.8689,30.8689,30.8195,30.8294,109879.0
2023-12-28 15:50:00,31.19,31.19,31.16,31.16,125353.0,30.8294,30.8294,30.7997,30.7997,125353.0
2023-12-28 15:55:00,31.16,31.19,31.16,31.18,429574.0,30.7997,30.8294,30.7997,30.8195,429574.0
2023-12-29 09:30:00,31.03,31.05,30.68,30.95,497700.0,30.6712,30.691,30.3253,30.5922,497700.0
2023-12-29 09:35:00,30.94,30.98,30.9,30.98,221485.0,30.5823,30.6218,30.5427,30.6218,221485.0
2023-12-29 09:40:00,30.98,31.09,30.93,31.03,190294.0,30.6218,30.7305,30.5724,30.6712,190294.0
2023-12-29 09:45:00,31.02,31.14,31.02,31.12,86605.0,30.6613,30.78,30.6613,30.7602,86605.0
2023-12-29 09:50:00,31.11,31.11,30.93,31.0,50471.0,30.7503,30.7503,30.5724,30.6416,50471.0
2023-12-29 09:55:00,30.98,31.01,30.95,31.0,25478.0,30.6218,30.6515,30.5922,30.6416,25478.0
2023-12-29 10:00:00,31.01,31.07,31.0,31.04,83935.0,30.6515,30.7108,30.6416,30.6811,83935.0
2023-12-29 10:05:00,31.05,31.07,31.0,31.0,33041.0,30.691,30.7108,30.6416,30.6416,33041.0
2023-12-29 10:10:00,31.01,31.04,31.0,31.02,27512.0,30.6515,30.6811,30.6416,30.6613,27512.0
2023-12-29 10:15:00,31.0,31.07,31.0,31.05,46218.0,30.6416,30.7108,30.6416,30.691,46218.0
2023-12-29 10:20:00,31.05,31.05,30.97,30.98,43205.0,30.691,30.691,30.6119,30.6218,43205.0
2023-12-29 10:25:00,30.98,31.0,30.98,31.0,22229.0,30.6218,30.6416,30.6218,30.6416,22229.0
2023-12-29 10:30:00,31.0,31.06,30.99,31.01,49502.0,30.6416,30.7009,30.6317,30.6515,49502.0
2023-12-29 10:35:00,31.0,31.07,31.0,31.05,27323.0,30.6416,30.7108,30.6416,30.691,27323.0
2023-12-29 10:40:00,31.05,31.07,30.96,30.97,72041.0,30.691,30.7108,30.602,30.6119,72041.0
2023-12-29 10:45:00,30.97,31.02,30.93,30.99,63639.0,30.6119,30.6613,30.5724,30.6317,63639.0
2023-12-29 10:50:00,30.98,31.02,30.94,30.97,44060.0,30.6218,30.6613,30.5823,30.6119,44060.0
2023-12-29 10:55:00,30.96,31.04,30.96,31.02,40436.0,30.602,30.6811,30.602,30.6613,40436.0
2023-12-29 11:00:00,31.01,31.09,31.0,31.05,72059.0,30.6515,30.7305,30.6416,30.691,72059.0
2023-12-29 11:05:00,31.05,31.07,31.04,31.06,30634.0,30.691,30.7108,30.6811,30.7009,30634.0
2023-12-29 11:10:00,31.06,31.07,31.04,31.05,55951.0,30.7009,30.7108,30.6811,30.691,55951.0
2023-12-29 11:15:00,31.05,31.09,31.02,31.03,38539.0,30.691,30.7305,30.6613,30.6712,38539.0
2023-12-29 11:20:00,31.04,31.05,31.02,31.04,32398.0,30.6811,30.691,30.6613,30.6811,32398.0
2023-12-29 11:25:00,31.04,31.04,30.95,30.95,62309.0,30.6811,30.6811,30.5922,30.5922,62309.0
2023-12-29 11:30:00,30.95,30.97,30.93,30.96,44648.0,30.5922,30.6119,30.5724,30.602,44648.0
2023-12-29 11:35:00,30.95,30.96,30.93,30.95,28112.0,30.5922,30.602,30.5724,30.5922,28112.0
2023-12-29 11:40:00,30.94,30.95,30.93,30.95,22954.0,30.5823,30.5922,30.5724,30.5922,22954.0
2023-12-29 11:45:00,30.95,31.02,30.95,31.02,43828.0,30.5922,30.6613,30.5922,30.6613,43828.0
2023-12-29 11:50:00,31.02,31.04,31.0,31.02,27237.0,30.6613,30.6811,30.6416,30.6613,27237.0
2023-12-29 11:55:00,31.02,31.03,30.98,30.99,34195.0,30.6613,30.6712,30.6218,30.6317,34195.0
2023-12-29 12:00:00,31.0,31.0,30.97,30.97,68108.0,30.6416,30.6416,30.6119,30.6119,68108.0
2023-12-29 12:05:00,30.96,31.02,30.96,31.02,39199.0,30.602,30.6613,30.602,30.6613,39199.0
2023-12-29 12:10:00,31.02,31.07,31.02,31.05,40594.0,30.6613,30.7108,30.6613,30.691,40594.0
2023-12-29 12:15:00,31.04,31.05,31.02,31.04,34808.0,30.6811,30.691,30.6613,30.6811,34808.0
2023-12-29 12:20:00,31.04,31.05,31.0,31.02,37166.0,30.6811,30.691,30.6416,30.6613,37166.0
2023-12-29 12:25:00,31.02,31.05,31.01,31.04,23045.0,30.6613,30.691,30.6515,30.6811,23045.0
2023-12-29 12:30:00,31.03,31.05,31.02,31.04,27931.0,30.6712,30.691,30.6613,30.6811,27931.0
2023-12-29 12:35:00,31.03,31.05,31.02,31.05,35084.0,30.6712,30.691,30.6613,30.691,35084.0
2023-12-29 12:40:00,31.05,31.09,31.04,31.09,19620.0,30.691,30.7305,30.6811,30.7305,19620.0
2023-12-29 12:45:00,31.09,31.1,31.03,31.04,46145.0,30.7305,30.7404,30.6712,30.6811,46145.0
2023-12-29 12:50:00,31.03,31.03,30.98,30.98,38683.0,30.6712,30.6712,30.6218,30.6218,38683.0
2023-12-29 12:55:00,30.98,31.02,30.98,31.0,49381.0,30.6218,30.6613,30.6218,30.6416,49381.0
2023-12-29 13:00:00,30.99,30.99,30.93,30.96,62524.0,30.6317,30.6317,30.5724,30.602,62524.0
2023-12-29 13:05:00,30.96,31.0,30.95,30.98,21615.0,30.602,30.6416,30.5922,30.6218,21615.0
2023-12-29 13:10:00,30.98,31.05,30.98,31.04,20937.0,30.6218,30.691,30.6218,30.6811,20937.0
2023-12-29 13:15:00,31.04,31.04,30.98,30.98,38268.0,30.6811,30.6811,30.6218,30.6218,38268.0
2023-12-29 13:20:00,30.98,30.98,30.95,30.95,24022.0,30.6218,30.6218,30.5922,30.5922,24022.0
2023-12-29 13:25:00,30.95,30.97,30.93,30.96,36055.0,30.5922,30.6119,30.5724,30.602,36055.0
2023-12-29 13:30:00,30.96,30.98,30.95,30.97,30056.0,30.602,30.6218,30.5922,30.6119,30056.0
2023-12-29 13:35:00,30.97,31.01,30.96,31.01,41897.0,30.6119,30.6515,30.602,30.6515,41897.0
2023-12-29 13:40:00,31.01,31.06,31.01,31.05,29723.0,30.6515,30.7009,30.6515,30.691,29723.0
2023-12-29 13:45:00,31.03,31.07,31.02,31.07,21540.0,30.6712,30.7108,30.6613,30.7108,21540.0
2023-12-29 13:50:00,31.07,31.07,31.05,31.05,17081.0,30.7108,30.7108,30.691,30.691,17081.0
2023-12-29 13:55:00,31.04,31.07,31.04,31.06,28041.0,30.6811,30.7108,30.6811,30.7009,28041.0
2023-12-29 14:00:00,31.06,31.07,31.05,31.06,31642.0,30.7009,30.7108,30.691,30.7009,31642.0
2023-12-29 14:05:00,31.06,31.07,31.05,31.07,24294.0,30.7009,30.7108,30.691,30.7108,24294.0
2023-12-29 14:10:00,31.07,31.09,31.07,31.09,13081.0,30.7108,30.7305,30.7108,30.7305,13081.0
2023-12-29 14:15:00,31.09,31.1,31.09,31.1,66930.0,30.7305,30.7404,30.7305,30.7404,66930.0
2023-12-29 14:20:00,31.1,31.11,31.09,31.1,18727.0,30.7404,30.7503,30.7305,30.7404,18727.0
2023-12-29 14:25:00,31.11,31.11,31.09,31.09,26239.0,30.7503,30.7503,30.7305,30.7305,26239.0
2023-12-29 14:30:00,31.09,31.12,31.09,31.11,25586.0,30.7305,30.7602,30.7305,30.7503,25586.0
2023-12-29 14:35:00,31.11,31.15,31.11,31.14,25612.0,30.7503,30.7898,30.7503,30.78,25612.0
2023-12-29 14:40:00,31.13,31.15,31.13,31.14,18918.0,30.7701,30.7898,30.7701,30.78,18918.0
2023-12-29 14:45:00,31.15,31.15,31.14,31.15,25470.0,30.7898,30.7898,30.78,30.7898,25470.0
2023-12-29 14:50:00,31.15,31.16,31.14,31.14,20320.0,30.7898,30.7997,30.78,30.78,20320.0
2023-12-29 14:55:00,31.13,31.14,31.11,31.14,40162.0,30.7701,30.78,30.7503,30.78,40162.0
2023-12-29 15:00:00,31.13,31.13,31.09,31.09,38241.0,30.7701,30.7701,30.7305,30.7305,38241.0
2023-12-29 15:05:00,31.09,31.13,31.09,31.12,19146.0,30.7305,30.7701,30.7305,30.7602,19146.0
2023-12-29 15:10:00,31.13,31.13,31.11,31.13,13702.0,30.7701,30.7701,30.7503,30.7701,13702.0
2023-12-29 15:15:00,31.12,31.13,31.11,31.13,19256.0,30.7602,30.7701,30.7503,30.7701,19256.0
2023-12-29 15:20:00,31.12,31.12,31.07,31.08,60958.0,30.7602,30.7602,30.7108,30.7207,60958.0
2023-12-29 15:25:00,31.08,31.11,31.06,31.11,84191.0,30.7207,30.7503,30.7009,30.7503,84191.0
2023-12-29 15:30:00,31.1,31.1,31.07,31.08,28958.0,30.7404,30.7404,30.7108,30.7207,28958.0
2023-12-29 15:35:00,31.07,31.08,31.03,31.03,90433.0,30.7108,30.7207,30.6712,30.6712,90433.0
2023-12-29 15:40:00,31.04,31.04,31.02,31.02,103539.0,30.6811,30.6811,30.6613,30.6613,103539.0
2023-12-29 15:45:00,31.02,31.02,30.98,31.0,83353.0,30.6613,30.6613,30.6218,30.6416,83353.0
2023-12-29 15:50:00,30.99,31.03,30.98,31.02,97248.0,30.6317,30.6712,30.6218,30.6613,97248.0
2023-12-29 15:55:00,31.02,31.02,30.98,31.02,230874.0,30.6613,30.6613,30.6218,30.6613,230874.0
2024-01-02 09:30:00,31.04,31.13,30.98,31.09,191787.0,30.6811,30.7701,30.6218,30.7305,191787.0
2024-01-02 09:35:00,31.1,31.18,30.99,30.99,82104.0,30.7404,30.8195,30.6317,30.6317,82104.0
2024-01-02 09:40:00,31.0,31.02,30.87,30.99,140065.0,30.6416,30.6613,30.5131,30.6317,140065.0
2024-01-02 09:45:00,31.0,31.12,30.99,31.02,74903.0,30.6416,30.7602,30.6317,30.6613,74903.0
2024-01-02 09:50:00,31.03,31.21,31.03,31.12,102478.0,30.6712,30.8492,30.6712,30.7602,102478.0
2024-01-02 09:55:00,31.13,31.23,31.1,31.23,84933.0,30.7701,30.8689,30.7404,30.8689,84933.0
2024-01-02 10:00:00,31.23,31.24,31.12,31.13,49774.0,30.8689,30.8788,30.7602,30.7701,49774.0
2024-01-02 10:05:00,31.12,31.15,31.04,31.06,58637.0,30.7602,30.7898,30.6811,30.7009,58637.0
2024-01-02 10:10:00,31.07,31.1,31.02,31.05,56934.0,30.7108,30.7404,30.6613,30.691,56934.0
2024-01-02 10:15:00,31.05,31.07,30.95,30.98,50823.0,30.691,30.7108,30.5922,30.6218,50823.0
2024-01-02 10:20:00,30.98,30.99,30.95,30.96,44145.0,30.6218,30.6317,30.5922,30.602,44145.0
2024-01-02 10:25:00,30.96,30.97,30.91,30.93,47117.0,30.602,30.6119,30.5526,30.5724,47117.0
2024-01-02 10:30:00,30.92,30.92,30.82,30.83,52277.0,30.5625,30.5625,30.4637,30.4735,52277.0
2024-01-02 10:35:00,30.82,30.82,30.66,30.67,161744.0,30.4637,30.4637,30.3055,30.3154,161744.0
2024-01-02 10:40:00,30.67,30.74,30.67,30.7,63659.0,30.3154,30.3846,30.3154,30.345,63659.0
2024-01-02 10:45:00,30.7,30.71,30.63,30.64,66649.0,30.345,30.3549,30.2759,30.2857,66649.0
2024-01-02 10:50:00,30.64,30.66,30.61,30.63,105514.0,30.2857,30.3055,30.2561,30.2759,105514.0
2024-01-02 10:55:00,30.64,30.66,30.64,30.64,51954.0,30.2857,30.3055,30.2857,30.2857,51954.0
2024-01-02 11:00:00,30.64,30.71,30.64,30.67,70030.0,30.2857,30.3549,30.2857,30.3154,70030.0
2024-01-02 11:05:00,30.66,30.8,30.66,30.79,63712.0,30.3055,30.4439,30.3055,30.434,63712.0
2024-01-02 11:10:00,30.79,30.85,30.76,30.78,68834.0,30.434,30.4933,30.4044,30.4241,68834.0
2024-01-02 11:15:00,30.77,30.78,30.73,30.74,72465.0,30.4142,30.4241,30.3747,30.3846,72465.0
2024-01-02 11:20:00,30.74,30.79,30.74,30.76,37611.0,30.3846,30.434,30.3846,30.4044,37611.0
2024-01-02 11:25:00,30.77,30.77,30.73,30.75,32852.0,30.4142,30.4142,30.3747,30.3945,32852.0
2024-01-02 11:30:00,30.74,30.74,30.7,30.72,29719.0,30.3846,30.3846,30.345,30.3648,29719.0
2024-01-02 11:35:00,30.72,30.73,30.7,30.71,26242.0,30.3648,30.3747,30.345,30.3549,26242.0
2024-01-02 11:40:00,30.72,30.74,30.71,30.73,57929.0,30.3648,30.3846,30.3549,30.3747,57929.0
2024-01-02 11:45:00,30.74,30.79,30.74,30.78,35364.0,30.3846,30.434,30.3846,30.4241,35364.0
2024-01-02 11:50:00,30.76,30.81,30.76,30.8,49131.0,30.4044,30.4538,30.4044,30.4439,49131.0
2024-01-02 11:55:00,30.79,30.82,30.79,30.82,37458.0,30.434,30.4637,30.434,30.4637,37458.0
2024-01-02 12:00:00,30.82,30.85,30.82,30.85,4781.0,30.4637,30.4933,30.4637,30.4933,4781.0
2024-01-02 12:05:00,30.84,30.88,30.84,30.86,47525.0,30.4834,30.523,30.4834,30.5032,47525.0
2024-01-02 12:10:00,30.86,30.89,30.84,30.84,20222.0,30.5032,30.5329,30.4834,30.4834,20222.0
2024-01-02 12:15:00,30.83,30.84,30.79,30.8,23588.0,30.4735,30.4834,30.434,30.4439,23588.0
2024-01-02 12:20:00,30.8,30.84,30.8,30.84,32823.0,30.4439,30.4834,30.4439,30.4834,32823.0
2024-01-02 12:25:00,30.84,30.85,30.84,30.84,28552.0,30.4834,30.4933,30.4834,30.4834,28552.0
2024-01-02 12:30:00,30.84,30.87,30.84,30.87,19360.0,30.4834,30.5131,30.4834,30.5131,19360.0
2024-01-02 12:35:00,30.89,30.89,30.86,30.87,10014.0,30.5329,30.5329,30.5032,30.5131,10014.0
2024-01-02 12:40:00,30.88,30.88,30.82,30.84,25336.0,30.523,30.523,30.4637,30.4834,25336.0
2024-01-02 12:45:00,30.83,30.83,30.8,30.81,30700.0,30.4735,30.4735,30.4439,30.4538,30700.0
2024-01-02 12:50:00,30.81,30.81,30.77,30.77,11261.0,30.4538,30.4538,30.4142,30.4142,11261.0
2024-01-02 12:55:00,30.77,30.77,30.75,30.77,25277.0,30.4142,30.4142,30.3945,30.4142,25277.0
2024-01-02 13:00:00,30.76,30.76,30.75,30.76,12637.0,30.4044,30.4044,30.3945,30.4044,12637.0
2024-01-02 13:05:00,30.77,30.77,30.73,30.74,20297.0,30.4142,30.4142,30.3747,30.3846,20297.0
2024-01-02 13:10:00,30.73,30.8,30.73,30.8,19044.0,30.3747,30.4439,30.3747,30.4439,19044.0
2024-01-02 13:15:00,30.79,30.84,30.79,30.84,14196.0,30.434,30.4834,30.434,30.4834,14196.0
2024-01-02 13:20:00,30.84,30.9,30.84,30.89,45866.0,30.4834,30.5427,30.4834,30.5329,45866.0
2024-01-02 13:25:00,30.9,30.9,30.88,30.88,16571.0,30.5427,30.5427,30.523,30.523,16571.0
2024-01-02 13:30:00,30.87,30.87,30.84,30.85,15474.0,30.5131,30.5131,30.4834,30.4933,15474.0
2024-01-02 13:35:00,30.85,30.85,30.8,30.81,22748.0,30.4933,30.4933,30.4439,30.4538,22748.0
2024-01-02 13:40:00,30.81,30.82,30.77,30.79,32975.0,30.4538,30.4637,30.4142,30.434,32975.0
2024-01-02 13:45:00,30.79,30.8,30.77,30.78,44590.0,30.434,30.4439,30.4142,30.4241,44590.0
2024-01-02 13:50:00,30.77,30.77,30.71,30.72,74581.0,30.4142,30.4142,30.3549,30.3648,74581.0
2024-01-02 13:55:00,30.73,30.75,30.71,30.71,19966.0,30.3747,30.3945,30.3549,30.3549,19966.0
2024-01-02 14:00:00,30.71,30.73,30.71,30.72,33858.0,30.3549,30.3747,30.3549,30.3648,33858.0
2024-01-02 14:05:00,30.72,30.72,30.68,30.7,60005.0,30.3648,30.3648,30.3253,30.345,60005.0
2024-01-02 14:10:00,30.71,30.72,30.7,30.71,24004.0,30.3549,30.3648,30.345,30.3549,24004.0
2024-01-02 14:15:00,30.7,30.7,30.68,30.7,18530.0,30.345,30.345,30.3253,30.345,18530.0
2024-01-02 14:20:00,30.7,30.72,30.7,30.7,18441.0,30.345,30.3648,30.345,30.345,18441.0
2024-01-02 14:25:00,30.7,30.7,30.68,30.7,48875.0,30.345,30.345,30.3253,30.345,48875.0
2024-01-02 14:30:00,30.7,30.7,30.66,30.67,25223.0,30.345,30.345,30.3055,30.3154,25223.0
2024-01-02 14:35:00,30.68,30.68,30.68,30.68,16830.0,30.3253,30.3253,30.3253,30.3253,16830.0
2024-01-02 14:40:00,30.68,30.72,30.68,30.7,19154.0,30.3253,30.3648,30.3253,30.345,19154.0
2024-01-02 14:45:00,30.7,30.71,30.67,30.67,40307.0,30.345,30.3549,30.3154,30.3154,40307.0
2024-01-02 14:50:00,30.68,30.68,30.66,30.66,74873.0,30.3253,30.3253,30.3055,30.3055,74873.0
2024-01-02 14:55:00,30.66,30.66,30.64,30.65,16198.0,30.3055,30.3055,30.2857,30.2956,16198.0
2024-01-02 15:00:00,30.65,30.67,30.64,30.66,13335.0,30.2956,30.3154,30.2857,30.3055,13335.0
2024-01-02 15:05:00,30.66,30.69,30.66,30.69,23978.0,30.3055,30.3352,30.3055,30.3352,23978.0
2024-01-02 15:10:00,30.68,30.68,30.64,30.64,23046.0,30.3253,30.3253,30.2857,30.2857,23046.0
2024-01-02 15:15:00,30.64,30.64,30.62,30.63,66305.0,30.2857,30.2857,30.266,30.2759,66305.0
2024-01-02 15:20:00,30.63,30.63,30.59,30.6,44477.0,30.2759,30.2759,30.2363,30.2462,44477.0
2024-01-02 15:25:00,30.61,30.61,30.59,30.61,40967.0,30.2561,30.2561,30.2363,30.2561,40967.0
2024-01-02 15:30:00,30.61,30.62,30.56,30.56,40595.0,30.2561,30.266,30.2067,30.2067,40595.0
2024-01-02 15:35:00,30.57,30.57,30.52,30.52,52263.0,30.2166,30.2166,30.1671,30.1671,52263.0
2024-01-02 15:40:00,30.52,30.52,30.5,30.5,77245.0,30.1671,30.1671,30.1474,30.1474,77245.0
2024-01-02 15:45:00,30.5,30.54,30.5,30.52,92284.0,30.1474,30.1869,30.1474,30.1671,92284.0
2024-01-02 15:50:00,30.53,30.57,30.53,30.57,71052.0,30.177,30.2166,30.177,30.2166,71052.0
2024-01-02 15:55:00,30.57,30.61,30.56,30.57,222033.0,30.2166,30.2561,30.2067,30.2166,222033.0
2024-01-03 09:30:00,29.92,29.92,29.6,29.62,372824.0,29.5741,29.5741,29.2578,29.2775,372824.0
2024-01-03 09:35:00,29.61,29.79,29.53,29.77,180073.0,29.2677,29.4456,29.1886,29.4258,180073.0
2024-01-03 09:40:00,29.76,29.77,29.67,29.68,111766.0,29.4159,29.4258,29.327,29.3368,111766.0
2024-01-03 09:45:00,29.67,29.75,29.62,29.71,49733.0,29.327,29.406,29.2775,29.3665,49733.0
2024-01-03 09:50:00,29.72,29.77,29.67,29.73,67507.0,29.3764,29.4258,29.327,29.3863,67507.0
2024-01-03 09:55:00,29.73,29.76,29.67,29.67,88883.0,29.3863,29.4159,29.327,29.327,88883.0
2024-01-03 10:00:00,29.68,30.05,29.62,29.99,181555.0,29.3368,29.7026,29.2775,29.6433,181555.0
2024-01-03 10:05:00,30.0,30.06,29.9,29.9,192202.0,29.6531,29.7124,29.5543,29.5543,192202.0
2024-01-03 10:10:00,29.9,29.93,29.82,29.83,74866.0,29.5543,29.584,29.4752,29.4851,74866.0
2024-01-03 10:15:00,29.82,29.84,29.79,29.82,96746.0,29.4752,29.495,29.4456,29.4752,96746.0
2024-01-03 10:20:00,29.82,29.82,29.71,29.81,90106.0,29.4752,29.4752,29.3665,29.4653,90106.0
2024-01-03 10:25:00,29.82,29.86,29.76,29.76,73064.0,29.4752,29.5148,29.4159,29.4159,73064.0
2024-01-03 10:30:00,29.76,29.84,29.73,29.73,117666.0,29.4159,29.495,29.3863,29.3863,117666.0
2024-01-03 10:35:00,29.72,29.76,29.68,29.7,55198.0,29.3764,29.4159,29.3368,29.3566,55198.0
2024-01-03 10:40:00,29.69,29.71,29.65,29.7,41965.0,29.3467,29.3665,29.3072,29.3566,41965.0
2024-01-03 10:45:00,29.68,29.68,29.6,29.64,115903.0,29.3368,29.3368,29.2578,29.2973,115903.0
2024-01-03 10:50:00,29.64,29.68,29.61,29.66,53726.0,29.2973,29.3368,29.2677,29.3171,53726.0
2024-01-03 10:55:00,29.66,29.7,29.65,29.66,33807.0,29.3171,29.3566,29.3072,29.3171,33807.0
2024-01-03 11:00:00,29.67,29.77,29.64,29.75,89030.0,29.327,29.4258,29.2973,29.406,89030.0
2024-01-03 11:05:00,29.76,29.77,29.7,29.71,47257.0,29.4159,29.4258,29.3566,29.3665,47257.0
2024-01-03 11:10:00,29.72,29.73,29.68,29.71,24083.0,29.3764,29.3863,29.3368,29.3665,24083.0
2024-01-03 11:15:00,29.71,29.74,29.7,29.72,28103.0,29.3665,29.3961,29.3566,29.3764,28103.0
2024-01-03 11:20:00,29.73,29.78,29.73,29.74,32847.0,29.3863,29.4357,29.3863,29.3961,32847.0
2024-01-03 11:25:00,29.73,29.76,29.73,29.74,23596.0,29.3863,29.4159,29.3863,29.3961,23596.0
2024-01-03 11:30:00,29.74,29.76,29.7,29.71,30189.0,29.3961,29.4159,29.3566,29.3665,30189.0
2024-01-03 11:35:00,29.71,29.77,29.68,29.68,277745.0,29.3665,29.4258,29.3368,29.3368,277745.0
2024-01-03 11:40:00,29.67,29.7,29.6,29.68,178811.0,29.327,29.3566,29.2578,29.3368,178811.0
2024-01-03 11:45:00,29.69,29.7,29.65,29.66,49990.0,29.3467,29.3566,29.3072,29.3171,49990.0
2024-01-03 11:50:00,29.66,29.67,29.62,29.67,62486.0,29.3171,29.327,29.2775,29.327,62486.0
2024-01-03 11:55:00,29.66,29.67,29.64,29.66,37321.0,29.3171,29.327,29.2973,29.3171,37321.0
2024-01-03 12:00:00,29.66,29.7,29.63,29.69,41511.0,29.3171,29.3566,29.2874,29.3467,41511.0
2024-01-03 12:05:00,29.68,29.73,29.68,29.7,57350.0,29.3368,29.3863,29.3368,29.3566,57350.0
2024-01-03 12:10:00,29.7,29.73,29.68,29.73,38390.0,29.3566,29.3863,29.3368,29.3863,38390.0
2024-01-03 12:15:00,29.73,29.74,29.68,29.68,30365.0,29.3863,29.3961,29.3368,29.3368,30365.0
2024-01-03 12:20:00,29.68,29.69,29.65,29.69,64943.0,29.3368,29.3467,29.3072,29.3467,64943.0
2024-01-03 12:25:00,29.69,29.77,29.68,29.77,96386.0,29.3467,29.4258,29.3368,29.4258,96386.0
2024-01-03 12:30:00,29.77,29.77,29.73,29.73,51181.0,29.4258,29.4258,29.3863,29.3863,51181.0
2024-01-03 12:35:00,29.73,29.77,29.73,29.73,33313.0,29.3863,29.4258,29.3863,29.3863,33313.0
2024-01-03 12:40:00,29.73,29.73,29.71,29.72,34247.0,29.3863,29.3863,29.3665,29.3764,34247.0
2024-01-03 12:45:00,29.72,29.72,29.68,29.69,31682.0,29.3764,29.3764,29.3368,29.3467,31682.0
2024-01-03 12:50:00,29.68,29.69,29.66,29.69,18274.0,29.3368,29.3467,29.3171,29.3467,18274.0
2024-01-03 12:55:00,29.68,29.76,29.68,29.76,43977.0,29.3368,29.4159,29.3368,29.4159,43977.0
2024-01-03 13:00:00,29.77,29.82,29.77,29.8,80888.0,29.4258,29.4752,29.4258,29.4555,80888.0
2024-01-03 13:05:00,29.8,29.81,29.78,29.81,17111.0,29.4555,29.4653,29.4357,29.4653,17111.0
2024-01-03 13:10:00,29.8,29.8,29.75,29.76,15822.0,29.4555,29.4555,29.406,29.4159,15822.0
2024-01-03 13:15:00,29.75,29.79,29.75,29.78,11448.0,29.406,29.4456,29.406,29.4357,11448.0
2024-01-03 13:20:00,29.78,29.82,29.77,29.82,31082.0,29.4357,29.4752,29.4258,29.4752,31082.0
2024-01-03 13:25:00,29.82,29.82,29.8,29.8,21717.0,29.4752,29.4752,29.4555,29.4555,21717.0
2024-01-03 13:30:00,29.8,29.8,29.76,29.76,30378.0,29.4555,29.4555,29.4159,29.4159,30378.0
2024-01-03 13:35:00,29.76,29.81,29.76,29.81,13910.0,29.4159,29.4653,29.4159,29.4653,13910.0
2024-01-03 13:40:00,29.82,29.85,29.82,29.85,32196.0,29.4752,29.5049,29.4752,29.5049,32196.0
2024-01-03 13:45:00,29.84,29.87,29.82,29.82,56751.0,29.495,29.5246,29.4752,29.4752,56751.0
2024-01-03 13:50:00,29.82,29.86,29.8,29.83,84003.0,29.4752,29.5148,29.4555,29.4851,84003.0
2024-01-03 13:55:00,29.82,29.82,29.8,29.82,28658.0,29.4752,29.4752,29.4555,29.4752,28658.0
2024-01-03 14:00:00,29.82,29.99,29.76,29.76,83273.0,29.4752,29.6433,29.4159,29.4159,83273.0
2024-01-03 14:05:00,29.77,29.77,29.71,29.73,80049.0,29.4258,29.4258,29.3665,29.3863,80049.0
2024-01-03 14:10:00,29.72,29.72,29.66,29.68,39855.0,29.3764,29.3764,29.3171,29.3368,39855.0
2024-01-03 14:15:00,29.68,29.73,29.67,29.7,60408.0,29.3368,29.3863,29.327,29.3566,60408.0
2024-01-03 14:20:00,29.7,29.7,29.66,29.69,33377.0,29.3566,29.3566,29.3171,29.3467,33377.0
2024-01-03 14:25:00,29.69,29.89,29.69,29.89,49966.0,29.3467,29.5444,29.3467,29.5444,49966.0
2024-01-03 14:30:00,29.89,29.97,29.89,29.93,102327.0,29.5444,29.6235,29.5444,29.584,102327.0
2024-01-03 14:35:00,29.92,29.93,29.86,29.87,30306.0,29.5741,29.584,29.5148,29.5246,30306.0
2024-01-03 14:40:00,29.85,29.9,29.81,29.89,47469.0,29.5049,29.5543,29.4653,29.5444,47469.0
2024-01-03 14:45:00,29.89,29.89,29.84,29.84,28431.0,29.5444,29.5444,29.495,29.495,28431.0
2024-01-03 14:50:00,29.83,29.83,29.8,29.81,42812.0,29.4851,29.4851,29.4555,29.4653,42812.0
2024-01-03 14:55:00,29.8,29.8,29.78,29.79,19232.0,29.4555,29.4555,29.4357,29.4456,19232.0
2024-01-03 15:00:00,29.79,29.79,29.75,29.76,29726.0,29.4456,29.4456,29.406,29.4159,29726.0
2024-01-03 15:05:00,29.76,29.77,29.72,29.72,19670.0,29.4159,29.4258,29.3764,29.3764,19670.0
2024-01-03 15:10:00,29.72,29.72,29.68,29.7,31651.0,29.3764,29.3764,29.3368,29.3566,31651.0
2024-01-03 15:15:00,29.7,29.75,29.7,29.74,35943.0,29.3566,29.406,29.3566,29.3961,35943.0
2024-01-03 15:20:00,29.75,29.76,29.71,29.73,35983.0,29.406,29.4159,29.3665,29.3863,35983.0
2024-01-03 15:25:00,29.72,29.73,29.71,29.73,43690.0,29.3764,29.3863,29.3665,29.3863,43690.0
2024-01-03 15:30:00,29.73,29.78,29.73,29.78,42832.0,29.3863,29.4357,29.3863,29.4357,42832.0
2024-01-03 15:35:00,29.79,29.8,29.73,29.75,63096.0,29.4456,29.4555,29.3863,29.406,63096.0
2024-01-03 15:40:00,29.75,29.8,29.75,29.8,106302.0,29.406,29.4555,29.406,29.4555,106302.0
2024-01-03 15:45:00,29.8,29.82,29.79,29.8,68596.0,29.4555,29.4752,29.4456,29.4555,68596.0
2024-01-03 15:50:00,29.79,29.79,29.73,29.73,117791.0,29.4456,29.4456,29.3863,29.3863,117791.0
2024-01-03 15:55:00,29.73,29.78,29.73,29.78,291101.0,29.3863,29.4357,29.3863,29.4357,291101.0
2024-01-04 09:30:00,29.86,29.86,29.58,29.63,235323.0,29.5148,29.5148,29.238,29.2874,235323.0
2024-01-04 09:35:00,29.62,29.67,29.57,29.57,151772.0,29.2775,29.327,29.2281,29.2281,151772.0
2024-01-04 09:40:00,29.56,29.61,29.51,29.59,85483.0,29.2182,29.2677,29.1688,29.2479,85483.0
2024-01-04 09:45:00,29.58,29.58,29.44,29.45,89497.0,29.238,29.238,29.0996,29.1095,89497.0
2024-01-04 09:50:00,29.44,29.61,29.44,29.59,101157.0,29.0996,29.2677,29.0996,29.2479,101157.0
2024-01-04 09:55:00,29.59,29.66,29.59,29.64,103560.0,29.2479,29.3171,29.2479,29.2973,103560.0
2024-01-04 10:00:00,29.64,29.77,29.64,29.73,250681.0,29.2973,29.4258,29.2973,29.3863,250681.0
2024-01-04 10:05:00,29.74,29.75,29.68,29.75,63713.0,29.3961,29.406,29.3368,29.406,63713.0
2024-01-04 10:10:00,29.75,29.83,29.75,29.83,108050.0,29.406,29.4851,29.406,29.4851,108050.0
2024-01-04 10:15:00,29.82,29.83,29.76,29.8,44643.0,29.4752,29.4851,29.4159,29.4555,44643.0
2024-01-04 10:20:00,29.8,29.8,29.74,29.79,46766.0,29.4555,29.4555,29.3961,29.4456,46766.0
2024-01-04 10:25:00,29.78,29.83,29.75,29.83,52514.0,29.4357,29.4851,29.406,29.4851,52514.0
2024-01-04 10:30:00,29.84,29.87,29.81,29.84,102682.0,29.495,29.5246,29.4653,29.495,102682.0
2024-01-04 10:35:00,29.84,29.88,29.83,29.86,20426.0,29.495,29.5345,29.4851,29.5148,20426.0
2024-01-04 10:40:00,29.85,29.91,29.84,29.91,79367.0,29.5049,29.5642,29.495,29.5642,79367.0
2024-01-04 10:45:00,29.9,29.9,29.86,29.89,39633.0,29.5543,29.5543,29.5148,29.5444,39633.0
2024-01-04 10:50:00,29.91,29.93,29.88,29.88,58035.0,29.5642,29.584,29.5345,29.5345,58035.0
2024-01-04 10:55:00,29.88,29.92,29.86,29.89,60228.0,29.5345,29.5741,29.5148,29.5444,60228.0
2024-01-04 11:00:00,29.9,29.93,29.87,29.87,54018.0,29.5543,29.584,29.5246,29.5246,54018.0
2024-01-04 11:05:00,29.87,29.88,29.86,29.86,35888.0,29.5246,29.5345,29.5148,29.5148,35888.0
2024-01-04 11:10:00,29.86,29.88,29.85,29.88,27118.0,29.5148,29.5345,29.5049,29.5345,27118.0
2024-01-04 11:15:00,29.88,29.89,29.83,29.83,43116.0,29.5345,29.5444,29.4851,29.4851,43116.0
2024-01-04 11:20:00,29.84,29.91,29.84,29.89,51508.0,29.495,29.5642,29.495,29.5444,51508.0
2024-01-04 11:25:00,29.89,29.95,29.89,29.92,83314.0,29.5444,29.6037,29.5444,29.5741,83314.0
2024-01-04 11:30:00,29.92,29.94,29.91,29.92,28408.0,29.5741,29.5938,29.5642,29.5741,28408.0
2024-01-04 11:35:00,29.92,29.95,29.91,29.92,71087.0,29.5741,29.6037,29.5642,29.5741,71087.0
2024-01-04 11:40:00,29.91,29.94,29.89,29.93,79261.0,29.5642,29.5938,29.5444,29.584,79261.0
2024-01-04 11:45:00,29.93,29.94,29.87,29.87,42825.0,29.584,29.5938,29.5246,29.5246,42825.0
2024-01-04 11:50:00,29.87,29.88,29.86,29.88,22483.0,29.5246,29.5345,29.5148,29.5345,22483.0
2024-01-04 11:55:00,29.88,29.89,29.88,29.88,27833.0,29.5345,29.5444,29.5345,29.5345,27833.0
2024-01-04 12:00:00,29.88,29.88,29.83,29.85,17485.0,29.5345,29.5345,29.4851,29.5049,17485.0
2024-01-04 12:05:00,29.85,29.88,29.85,29.88,26376.0,29.5049,29.5345,29.5049,29.5345,26376.0
2024-01-04 12:10:00,29.89,29.89,29.83,29.84,33542.0,29.5444,29.5444,29.4851,29.495,33542.0
2024-01-04 12:15:00,29.84,29.85,29.81,29.82,36646.0,29.495,29.5049,29.4653,29.4752,36646.0
2024-01-04 12:20:00,29.82,29.82,29.79,29.8,45265.0,29.4752,29.4752,29.4456,29.4555,45265.0
2024-01-04 12:25:00,29.8,29.81,29.79,29.79,3900.0,29.4555,29.4653,29.4456,29.4456,3900.0
2024-01-04 12:30:00,29.79,29.79,29.75,29.79,28493.0,29.4456,29.4456,29.406,29.4456,28493.0
2024-01-04 12:35:00,29.79,29.82,29.77,29.82,45499.0,29.4456,29.4752,29.4258,29.4752,45499.0
2024-01-04 12:40:00,29.81,29.81,29.78,29.78,18626.0,29.4653,29.4653,29.4357,29.4357,18626.0
2024-01-04 12:45:00,29.77,29.77,29.74,29.74,31310.0,29.4258,29.4258,29.3961,29.3961,31310.0
2024-01-04 12:50:00,29.74,29.76,29.72,29.74,31613.0,29.3961,29.4159,29.3764,29.3961,31613.0
2024-01-04 12:55:00,29.73,29.73,29.7,29.71,36339.0,29.3863,29.3863,29.3566,29.3665,36339.0
2024-01-04 13:00:00,29.71,29.73,29.7,29.73,21295.0,29.3665,29.3863,29.3566,29.3863,21295.0
2024-01-04 13:05:00,29.73,29.75,29.73,29.74,18079.0,29.3863,29.406,29.3863,29.3961,18079.0
2024-01-04 13:10:00,29.74,29.75,29.73,29.75,24164.0,29.3961,29.406,29.3863,29.406,24164.0
2024-01-04 13:15:00,29.75,29.79,29.75,29.77,26743.0,29.406,29.4456,29.406,29.4258,26743.0
2024-01-04 13:20:00,29.78,29.78,29.73,29.73,57750.0,29.4357,29.4357,29.3863,29.3863,57750.0
2024-01-04 13:25:00,29.73,29.73,29.7,29.7,59339.0,29.3863,29.3863,29.3566,29.3566,59339.0
2024-01-04 13:30:00,29.69,29.74,29.68,29.73,35618.0,29.3467,29.3961,29.3368,29.3863,35618.0
2024-01-04 13:35:00,29.73,29.75,29.73,29.75,21995.0,29.3863,29.406,29.3863,29.406,21995.0
2024-01-04 13:40:00,29.75,29.77,29.75,29.76,40676.0,29.406,29.4258,29.406,29.4159,40676.0
2024-01-04 13:45:00,29.75,29.76,29.75,29.76,15057.0,29.406,29.4159,29.406,29.4159,15057.0
2024-01-04 13:50:00,29.75,29.75,29.73,29.74,40812.0,29.406,29.406,29.3863,29.3961,40812.0
2024-01-04 13:55:00,29.73,29.76,29.73,29.75,17595.0,29.3863,29.4159,29.3863,29.406,17595.0
2024-01-04 14:00:00,29.75,29.77,29.75,29.75,21313.0,29.406,29.4258,29.406,29.406,21313.0
2024-01-04 14:05:00,29.74,29.75,29.73,29.73,27013.0,29.3961,29.406,29.3863,29.3863,27013.0
2024-01-04 14:10:00,29.72,29.73,29.7,29.72,18792.0,29.3764,29.3863,29.3566,29.3764,18792.0
2024-01-04 14:15:00,29.71,29.72,29.7,29.72,23293.0,29.3665,29.3764,29.3566,29.3764,23293.0
2024-01-04 14:20:00,29.73,29.73,29.7,29.7,23520.0,29.3863,29.3863,29.3566,29.3566,23520.0
2024-01-04 14:25:00,29.7,29.71,29.7,29.71,7381.0,29.3566,29.3665,29.3566,29.3665,7381.0
2024-01-04 14:30:00,29.71,29.71,29.69,29.7,18255.0,29.3665,29.3665,29.3467,29.3566,18255.0
2024-01-04 14:35:00,29.7,29.71,29.7,29.71,14464.0,29.3566,29.3665,29.3566,29.3665,14464.0
2024-01-04 14:40:00,29.72,29.72,29.7,29.7,16722.0,29.3764,29.3764,29.3566,29.3566,16722.0
2024-01-04 14:45:00,29.7,29.73,29.69,29.73,17061.0,29.3566,29.3863,29.3467,29.3863,17061.0
2024-01-04 14:50:00,29.73,29.75,29.73,29.75,23561.0,29.3863,29.406,29.3863,29.406,23561.0
2024-01-04 14:55:00,29.75,29.77,29.75,29.76,7402.0,29.406,29.4258,29.406,29.4159,7402.0
2024-01-04 15:00:00,29.76,29.76,29.74,29.74,65763.0,29.4159,29.4159,29.3961,29.3961,65763.0
2024-01-04 15:05:00,29.75,29.76,29.75,29.76,9538.0,29.406,29.4159,29.406,29.4159,9538.0
2024-01-04 15:10:00,29.76,29.77,29.76,29.77,32356.0,29.4159,29.4258,29.4159,29.4258,32356.0
2024-01-04 15:15:00,29.77,29.77,29.73,29.75,52637.0,29.4258,29.4258,29.3863,29.406,52637.0
2024-01-04 15:20:00,29.75,29.75,29.73,29.73,32198.0,29.406,29.406,29.3863,29.3863,32198.0
2024-01-04 15:25:00,29.73,29.75,29.7,29.74,43963.0,29.3863,29.406,29.3566,29.3961,43963.0
2024-01-04 15:30:00,29.74,29.75,29.73,29.73,45048.0,29.3961,29.406,29.3863,29.3863,45048.0
2024-01-04 15:35:00,29.73,29.75,29.73,29.75,37544.0,29.3863,29.406,29.3863,29.406,37544.0
2024-01-04 15:40:00,29.74,29.75,29.74,29.74,49115.0,29.3961,29.406,29.3961,29.3961,49115.0
2024-01-04 15:45:00,29.74,29.77,29.73,29.73,55096.0,29.3961,29.4258,29.3863,29.3863,55096.0
2024-01-04 15:50:00,29.74,29.74,29.71,29.74,77305.0,29.3961,29.3961,29.3665,29.3961,77305.0
2024-01-04 15:55:00,29.74,29.78,29.74,29.78,175483.0,29.3961,29.4357,29.3961,29.4357,175483.0
2024-01-05 09:30:00,29.81,29.84,29.59,29.61,178131.0,29.4653,29.495,29.2479,29.2677,178131.0
2024-01-05 09:35:00,29.62,29.67,29.57,29.58,71786.0,29.2775,29.327,29.2281,29.238,71786.0
2024-01-05 09:40:00,29.57,29.63,29.52,29.61,63058.0,29.2281,29.2874,29.1787,29.2677,63058.0
2024-01-05 09:45:00,29.62,29.7,29.61,29.68,65165.0,29.2775,29.3566,29.2677,29.3368,65165.0
2024-01-05 09:50:00,29.66,29.8,29.66,29.77,80356.0,29.3171,29.4555,29.3171,29.4258,80356.0
2024-01-05 09:55:00,29.77,29.8,29.75,29.76,197947.0,29.4258,29.4555,29.406,29.4159,197947.0
2024-01-05 10:00:00,29.77,30.14,29.77,30.11,270480.0,29.4258,29.7915,29.4258,29.7619,270480.0
2024-01-05 10:05:00,30.14,30.28,30.12,30.26,250409.0,29.7915,29.9299,29.7718,29.9101,250409.0
2024-01-05 10:10:00,30.27,30.34,30.27,30.27,169342.0,29.92,29.9892,29.92,29.92,169342.0
2024-01-05 10:15:00,30.28,30.29,30.23,30.25,245296.0,29.9299,29.9398,29.8805,29.9003,245296.0
2024-01-05 10:20:00,30.25,30.36,30.22,30.34,81867.0,29.9003,30.009,29.8706,29.9892,81867.0
2024-01-05 10:25:00,30.35,30.36,30.15,30.15,73570.0,29.9991,30.009,29.8014,29.8014,73570.0
2024-01-05 10:30:00,30.17,30.2,30.12,30.19,62730.0,29.8212,29.8508,29.7718,29.8409,62730.0
2024-01-05 10:35:00,30.18,30.19,30.13,30.13,62987.0,29.8311,29.8409,29.7816,29.7816,62987.0
2024-01-05 10:40:00,30.14,30.16,30.11,30.12,27389.0,29.7915,29.8113,29.7619,29.7718,27389.0
2024-01-05 10:45:00,30.11,30.13,30.0,30.01,29712.0,29.7619,29.7816,29.6531,29.663,29712.0
2024-01-05 10:50:00,30.01,30.06,30.0,30.06,28929.0,29.663,29.7124,29.6531,29.7124,28929.0
2024-01-05 10:55:00,30.05,30.05,30.01,30.01,22207.0,29.7026,29.7026,29.663,29.663,22207.0
2024-01-05 11:00:00,30.01,30.03,29.97,29.97,24344.0,29.663,29.6828,29.6235,29.6235,24344.0
2024-01-05 11:05:00,29.97,29.98,29.93,29.97,42276.0,29.6235,29.6334,29.584,29.6235,42276.0
2024-01-05 11:10:00,29.95,30.01,29.95,30.01,39954.0,29.6037,29.663,29.6037,29.663,39954.0
2024-01-05 11:15:00,30.01,30.02,29.91,29.91,31298.0,29.663,29.6729,29.5642,29.5642,31298.0
2024-01-05 11:20:00,29.9,29.9,29.82,29.86,60788.0,29.5543,29.5543,29.4752,29.5148,60788.0
2024-01-05 11:25:00,29.86,29.86,29.83,29.83,44355.0,29.5148,29.5148,29.4851,29.4851,44355.0
2024-01-05 11:30:00,29.85,29.87,29.83,29.85,47747.0,29.5049,29.5246,29.4851,29.5049,47747.0
2024-01-05 11:35:00,29.86,29.87,29.84,29.85,30415.0,29.5148,29.5246,29.495,29.5049,30415.0
2024-01-05 11:40:00,29.86,29.86,29.82,29.83,54201.0,29.5148,29.5148,29.4752,29.4851,54201.0
2024-01-05 11:45:00,29.83,29.84,29.75,29.76,51734.0,29.4851,29.495,29.406,29.4159,51734.0
2024-01-05 11:50:00,29.76,29.79,29.76,29.77,20345.0,29.4159,29.4456,29.4159,29.4258,20345.0
2024-01-05 11:55:00,29.76,29.76,29.72,29.74,23246.0,29.4159,29.4159,29.3764,29.3961,23246.0
2024-01-05 12:00:00,29.73,29.73,29.7,29.7,27798.0,29.3863,29.3863,29.3566,29.3566,27798.0
2024-01-05 12:05:00,29.7,29.72,29.63,29.63,30429.0,29.3566,29.3764,29.2874,29.2874,30429.0
2024-01-05 12:10:00,29.63,29.71,29.61,29.7,48051.0,29.2874,29.3665,29.2677,29.3566,48051.0
2024-01-05 12:15:00,29.69,29.73,29.69,29.7,46133.0,29.3467,29.3863,29.3467,29.3566,46133.0
2024-01-05 12:20:00,29.7,29.73,29.69,29.7,17891.0,29.3566,29.3863,29.3467,29.3566,17891.0
2024-01-05 12:25:00,29.71,29.71,29.62,29.63,23621.0,29.3665,29.3665,29.2775,29.2874,23621.0
2024-01-05 12:30:00,29.63,29.65,29.59,29.6,35902.0,29.2874,29.3072,29.2479,29.2578,35902.0
2024-01-05 12:35:00,29.61,29.67,29.61,29.66,40707.0,29.2677,29.327,29.2677,29.3171,40707.0
2024-01-05 12:40:00,29.66,29.68,29.66,29.66,17652.0,29.3171,29.3368,29.3171,29.3171,17652.0
2024-01-05 12:45:00,29.66,29.66,29.63,29.64,13045.0,29.3171,29.3171,29.2874,29.2973,13045.0
2024-01-05 12:50:00,29.64,29.69,29.63,29.69,16671.0,29.2973,29.3467,29.2874,29.3467,16671.0
2024-01-05 12:55:00,29.68,29.7,29.66,29.66,19034.0,29.3368,29.3566,29.3171,29.3171,19034.0
2024-01-05 13:00:00,29.65,29.66,29.63,29.65,24270.0,29.3072,29.3171,29.2874,29.3072,24270.0
2024-01-05 13:05:00,29.65,29.67,29.65,29.66,10154.0,29.3072,29.327,29.3072,29.3171,10154.0
2024-01-05 13:10:00,29.66,29.68,29.64,29.66,18924.0,29.3171,29.3368,29.2973,29.3171,18924.0
2024-01-05 13:15:00,29.66,29.66,29.63,29.64,11459.0,29.3171,29.3171,29.2874,29.2973,11459.0
2024-01-05 13:20:00,29.65,29.7,29.64,29.69,21404.0,29.3072,29.3566,29.2973,29.3467,21404.0
2024-01-05 13:25:00,29.7,29.73,29.7,29.73,10497.0,29.3566,29.3863,29.3566,29.3863,10497.0
2024-01-05 13:30:00,29.74,29.77,29.73,29.73,18798.0,29.3961,29.4258,29.3863,29.3863,18798.0
2024-01-05 13:35:00,29.74,29.8,29.74,29.79,21235.0,29.3961,29.4555,29.3961,29.4456,21235.0
2024-01-05 13:40:00,29.8,29.8,29.76,29.76,10783.0,29.4555,29.4555,29.4159,29.4159,10783.0
2024-01-05 13:45:00,29.77,29.82,29.77,29.8,23257.0,29.4258,29.4752,29.4258,29.4555,23257.0
2024-01-05 13:50:00,29.81,29.83,29.81,29.82,1800.0,29.4653,29.4851,29.4653,29.4752,1800.0
2024-01-05 13:55:00,29.82,29.88,29.82,29.88,16951.0,29.4752,29.5345,29.4752,29.5345,16951.0
2024-01-05 14:00:00,29.89,29.9,29.88,29.88,7032.0,29.5444,29.5543,29.5345,29.5345,7032.0
2024-01-05 14:05:00,29.88,29.91,29.87,29.9,28160.0,29.5345,29.5642,29.5246,29.5543,28160.0
2024-01-05 14:10:00,29.92,29.93,29.89,29.89,15143.0,29.5741,29.584,29.5444,29.5444,15143.0
2024-01-05 14:15:00,29.88,29.88,29.82,29.82,52047.0,29.5345,29.5345,29.4752,29.4752,52047.0
2024-01-05 14:20:00,29.83,29.86,29.83,29.83,53991.0,29.4851,29.5148,29.4851,29.4851,53991.0
2024-01-05 14:25:00,29.84,29.85,29.82,29.82,47053.0,29.495,29.5049,29.4752,29.4752,47053.0
2024-01-05 14:30:00,29.82,29.83,29.82,29.82,12374.0,29.4752,29.4851,29.4752,29.4752,12374.0
2024-01-05 14:35:00,29.83,29.85,29.83,29.84,15285.0,29.4851,29.5049,29.4851,29.495,15285.0
2024-01-05 14:40:00,29.83,29.83,29.8,29.82,17239.0,29.4851,29.4851,29.4555,29.4752,17239.0
2024-01-05 14:45:00,29.81,29.81,29.75,29.76,30809.0,29.4653,29.4653,29.406,29.4159,30809.0
2024-01-05 14:50:00,29.76,29.76,29.71,29.74,26890.0,29.4159,29.4159,29.3665,29.3961,26890.0
2024-01-05 14:55:00,29.75,29.75,29.73,29.73,17555.0,29.406,29.406,29.3863,29.3863,17555.0
2024-01-05 15:00:00,29.73,29.74,29.7,29.71,22149.0,29.3863,29.3961,29.3566,29.3665,22149.0
2024-01-05 15:05:00,29.71,29.73,29.71,29.73,11245.0,29.3665,29.3863,29.3665,29.3863,11245.0
2024-01-05 15:10:00,29.72,29.75,29.71,29.75,11748.0,29.3764,29.406,29.3665,29.406,11748.0
2024-01-05 15:15:00,29.75,29.75,29.73,29.75,25782.0,29.406,29.406,29.3863,29.406,25782.0
2024-01-05 15:20:00,29.75,29.77,29.75,29.77,15268.0,29.406,29.4258,29.406,29.4258,15268.0
2024-01-05 15:25:00,29.77,29.77,29.72,29.74,47051.0,29.4258,29.4258,29.3764,29.3961,47051.0
2024-01-05 15:30:00,29.74,29.75,29.73,29.75,18600.0,29.3961,29.406,29.3863,29.406,18600.0
2024-01-05 15:35:00,29.77,29.77,29.76,29.76,16941.0,29.4258,29.4258,29.4159,29.4159,16941.0
2024-01-05 15:40:00,29.75,29.8,29.75,29.79,20351.0,29.406,29.4555,29.406,29.4456,20351.0
2024-01-05 15:45:00,29.79,29.81,29.77,29.81,63253.0,29.4456,29.4653,29.4258,29.4653,63253.0
2024-01-05 15:50:00,29.81,29.82,29.79,29.82,47628.0,29.4653,29.4752,29.4456,29.4752,47628.0
2024-01-05 15:55:00,29.82,29.82,29.73,29.75,175882.0,29.4752,29.4752,29.3863,29.406,175882.0
2024-01-08 09:30:00,29.3,29.4,29.22,29.4,301802.0,28.9612,29.0601,28.8822,29.0601,301802.0
2024-01-08 09:35:00,29.41,29.45,29.32,29.36,57661.0,29.07,29.1095,28.981,29.0205,57661.0
2024-01-08 09:40:00,29.37,29.44,29.37,29.42,64984.0,29.0304,29.0996,29.0304,29.0798,64984.0
2024-01-08 09:45:00,29.42,29.47,29.35,29.44,90524.0,29.0798,29.1293,29.0107,29.0996,90524.0
2024-01-08 09:50:00,29.45,29.55,29.45,29.51,84530.0,29.1095,29.2083,29.1095,29.1688,84530.0
2024-01-08 09:55:00,29.52,29.65,29.49,29.64,70599.0,29.1787,29.3072,29.149,29.2973,70599.0
2024-01-08 10:00:00,29.64,29.66,29.57,29.66,85010.0,29.2973,29.3171,29.2281,29.3171,85010.0
2024-01-08 10:05:00,29.67,29.75,29.66,29.68,92217.0,29.327,29.406,29.3171,29.3368,92217.0
2024-01-08 10:10:00,29.69,29.75,29.68,29.7,41092.0,29.3467,29.406,29.3368,29.3566,41092.0
2024-01-08 10:15:00,29.68,29.73,29.67,29.67,52203.0,29.3368,29.3863,29.327,29.327,52203.0
2024-01-08 10:20:00,29.67,29.67,29.58,29.61,38580.0,29.327,29.327,29.238,29.2677,38580.0
2024-01-08 10:25:00,29.61,29.65,29.59,29.64,26189.0,29.2677,29.3072,29.2479,29.2973,26189.0
2024-01-08 10:30:00,29.65,29.72,29.65,29.68,25319.0,29.3072,29.3764,29.3072,29.3368,25319.0
2024-01-08 10:35:00,29.67,29.68,29.62,29.63,20780.0,29.327,29.3368,29.2775,29.2874,20780.0
2024-01-08 10:40:00,29.64,29.73,29.63,29.72,69149.0,29.2973,29.3863,29.2874,29.3764,69149.0
2024-01-08 10:45:00,29.73,29.8,29.7,29.78,52200.0,29.3863,29.4555,29.3566,29.4357,52200.0
2024-01-08 10:50:00,29.79,29.8,29.74,29.74,115137.0,29.4456,29.4555,29.3961,29.3961,115137.0
2024-01-08 10:55:00,29.75,29.8,29.74,29.79,21027.0,29.406,29.4555,29.3961,29.4456,21027.0
2024-01-08 11:00:00,29.8,29.85,29.75,29.75,49489.0,29.4555,29.5049,29.406,29.406,49489.0
2024-01-08 11:05:00,29.76,29.85,29.76,29.85,37323.0,29.4159,29.5049,29.4159,29.5049,37323.0
2024-01-08 11:10:00,29.86,29.86,29.83,29.83,12337.0,29.5148,29.5148,29.4851,29.4851,12337.0
2024-01-08 11:15:00,29.82,29.82,29.79,29.8,19046.0,29.4752,29.4752,29.4456,29.4555,19046.0
2024-01-08 11:20:00,29.81,29.83,29.76,29.77,21380.0,29.4653,29.4851,29.4159,29.4258,21380.0
2024-01-08 11:25:00,29.77,29.84,29.77,29.82,36177.0,29.4258,29.495,29.4258,29.4752,36177.0
2024-01-08 11:30:00,29.83,29.84,29.79,29.8,33528.0,29.4851,29.495,29.4456,29.4555,33528.0
2024-01-08 11:35:00,29.79,29.81,29.76,29.76,33426.0,29.4456,29.4653,29.4159,29.4159,33426.0
2024-01-08 11:40:00,29.77,29.82,29.77,29.79,12595.0,29.4258,29.4752,29.4258,29.4456,12595.0
2024-01-08 11:45:00,29.8,29.81,29.76,29.77,12858.0,29.4555,29.4653,29.4159,29.4258,12858.0
2024-01-08 11:50:00,29.77,29.79,29.74,29.79,14762.0,29.4258,29.4456,29.3961,29.4456,14762.0
2024-01-08 11:55:00,29.79,29.8,29.78,29.79,18369.0,29.4456,29.4555,29.4357,29.4456,18369.0
2024-01-08 12:00:00,29.79,29.81,29.77,29.77,25756.0,29.4456,29.4653,29.4258,29.4258,25756.0
2024-01-08 12:05:00,29.77,29.77,29.72,29.72,12190.0,29.4258,29.4258,29.3764,29.3764,12190.0
2024-01-08 12:10:00,29.72,29.74,29.72,29.74,14442.0,29.3764,29.3961,29.3764,29.3961,14442.0
2024-01-08 12:15:00,29.74,29.77,29.73,29.73,9063.0,29.3961,29.4258,29.3863,29.3863,9063.0
2024-01-08 12:20:00,29.73,29.73,29.68,29.69,8195.0,29.3863,29.3863,29.3368,29.3467,8195.0
2024-01-08 12:25:00,29.7,29.71,29.69,29.69,28099.0,29.3566,29.3665,29.3467,29.3467,28099.0
2024-01-08 12:30:00,29.68,29.69,29.64,29.67,38485.0,29.3368,29.3467,29.2973,29.327,38485.0
2024-01-08 12:35:00,29.67,29.69,29.66,29.69,34328.0,29.327,29.3467,29.3171,29.3467,34328.0
2024-01-08 12:40:00,29.68,29.68,29.6,29.6,32981.0,29.3368,29.3368,29.2578,29.2578,32981.0
2024-01-08 12:45:00,29.6,29.61,29.57,29.6,65297.0,29.2578,29.2677,29.2281,29.2578,65297.0
2024-01-08 12:50:00,29.6,29.62,29.6,29.61,14960.0,29.2578,29.2775,29.2578,29.2677,14960.0
2024-01-08 12:55:00,29.62,29.66,29.62,29.66,31567.0,29.2775,29.3171,29.2775,29.3171,31567.0
2024-01-08 13:00:00,29.67,29.69,29.67,29.68,21896.0,29.327,29.3467,29.327,29.3368,21896.0
2024-01-08 13:05:00,29.68,29.68,29.64,29.64,15776.0,29.3368,29.3368,29.2973,29.2973,15776.0
2024-01-08 13:10:00,29.64,29.68,29.64,29.67,21045.0,29.2973,29.3368,29.2973,29.327,21045.0
2024-01-08 13:15:00,29.68,29.69,29.68,29.68,9251.0,29.3368,29.3467,29.3368,29.3368,9251.0
2024-01-08 13:20:00,29.68,29.68,29.67,29.67,9088.0,29.3368,29.3368,29.327,29.327,9088.0
2024-01-08 13:25:00,29.68,29.7,29.66,29.66,13538.0,29.3368,29.3566,29.3171,29.3171,13538.0
2024-01-08 13:30:00,29.67,29.71,29.67,29.71,13644.0,29.327,29.3665,29.327,29.3665,13644.0
2024-01-08 13:35:00,29.72,29.72,29.66,29.66,33807.0,29.3764,29.3764,29.3171,29.3171,33807.0
2024-01-08 13:40:00,29.64,29.64,29.64,29.64,1951.0,29.2973,29.2973,29.2973,29.2973,1951.0
2024-01-08 13:45:00,29.64,29.65,29.63,29.63,21993.0,29.2973,29.3072,29.2874,29.2874,21993.0
2024-01-08 13:50:00,29.62,29.64,29.62,29.62,32857.0,29.2775,29.2973,29.2775,29.2775,32857.0
2024-01-08 13:55:00,29.61,29.61,29.6,29.6,10338.0,29.2677,29.2677,29.2578,29.2578,10338.0
2024-01-08 14:00:00,29.6,29.61,29.59,29.61,12355.0,29.2578,29.2677,29.2479,29.2677,12355.0
2024-01-08 14:05:00,29.61,29.61,29.58,29.58,9260.0,29.2677,29.2677,29.238,29.238,9260.0
2024-01-08 14:10:00,29.59,29.61,29.59,29.61,12734.0,29.2479,29.2677,29.2479,29.2677,12734.0
2024-01-08 14:15:00,29.62,29.63,29.61,29.61,12243.0,29.2775,29.2874,29.2677,29.2677,12243.0
2024-01-08 14:20:00,29.61,29.62,29.61,29.62,17742.0,29.2677,29.2775,29.2677,29.2775,17742.0
2024-01-08 14:25:00,29.63,29.64,29.63,29.64,16325.0,29.2874,29.2973,29.2874,29.2973,16325.0
2024-01-08 14:30:00,29.64,29.66,29.64,29.65,30686.0,29.2973,29.3171,29.2973,29.3072,30686.0
2024-01-08 14:35:00,29.65,29.66,29.65,29.66,15033.0,29.3072,29.3171,29.3072,29.3171,15033.0
2024-01-08 14:40:00,29.65,29.65,29.65,29.65,8671.0,29.3072,29.3072,29.3072,29.3072,8671.0
2024-01-08 14:45:00,29.65,29.65,29.64,29.65,27604.0,29.3072,29.3072,29.2973,29.3072,27604.0
2024-01-08 14:50:00,29.66,29.68,29.66,29.67,21089.0,29.3171,29.3368,29.3171,29.327,21089.0
2024-01-08 14:55:00,29.67,29.7,29.67,29.69,35941.0,29.327,29.3566,29.327,29.3467,35941.0
2024-01-08 15:00:00,29.68,29.69,29.66,29.66,21977.0,29.3368,29.3467,29.3171,29.3171,21977.0
2024-01-08 15:05:00,29.66,29.67,29.64,29.65,19539.0,29.3171,29.327,29.2973,29.3072,19539.0
2024-01-08 15:10:00,29.66,29.66,29.65,29.66,15140.0,29.3171,29.3171,29.3072,29.3171,15140.0
2024-01-08 15:15:00,29.66,29.66,29.65,29.66,9728.0,29.3171,29.3171,29.3072,29.3171,9728.0
2024-01-08 15:20:00,29.66,29.68,29.66,29.66,18834.0,29.3171,29.3368,29.3171,29.3171,18834.0
2024-01-08 15:25:00,29.66,29.68,29.66,29.68,29777.0,29.3171,29.3368,29.3171,29.3368,29777.0
2024-01-08 15:30:00,29.68,29.7,29.64,29.69,29410.0,29.3368,29.3566,29.2973,29.3467,29410.0
2024-01-08 15:35:00,29.68,29.68,29.66,29.66,28261.0,29.3368,29.3368,29.3171,29.3171,28261.0
2024-01-08 15:40:00,29.66,29.69,29.66,29.68,17714.0,29.3171,29.3467,29.3171,29.3368,17714.0
2024-01-08 15:45:00,29.68,29.68,29.64,29.64,46574.0,29.3368,29.3368,29.2973,29.2973,46574.0
2024-01-08 15:50:00,29.64,29.68,29.64,29.66,81383.0,29.2973,29.3368,29.2973,29.3171,81383.0
2024-01-08 15:55:00,29.66,29.7,29.66,29.68,139459.0,29.3171,29.3566,29.3171,29.3368,139459.0
2024-01-09 09:30:00,29.74,29.77,29.46,29.47,208443.0,29.3961,29.4258,29.1194,29.1293,208443.0
2024-01-09 09:35:00,29.47,29.49,29.38,29.38,90180.0,29.1293,29.149,29.0403,29.0403,90180.0
2024-01-09 09:40:00,29.38,29.41,29.34,29.4,58581.0,29.0403,29.07,29.0008,29.0601,58581.0
2024-01-09 09:45:00,29.4,29.41,29.33,29.37,128485.0,29.0601,29.07,28.9909,29.0304,128485.0
2024-01-09 09:50:00,29.38,29.4,29.34,29.36,43676.0,29.0403,29.0601,29.0008,29.0205,43676.0
2024-01-09 09:55:00,29.36,29.36,29.33,29.36,25709.0,29.0205,29.0205,28.9909,29.0205,25709.0
2024-01-09 10:00:00,29.35,29.35,29.25,29.32,98131.0,29.0107,29.0107,28.9118,28.981,98131.0
2024-01-09 10:05:00,29.31,29.32,29.24,29.28,42606.0,28.9711,28.981,28.9019,28.9415,42606.0
2024-01-09 10:10:00,29.27,29.27,29.22,29.26,41820.0,28.9316,28.9316,28.8822,28.9217,41820.0
2024-01-09 10:15:00,29.27,29.36,29.27,29.36,59736.0,28.9316,29.0205,28.9316,29.0205,59736.0
2024-01-09 10:20:00,29.35,29.35,29.29,29.3,37058.0,29.0107,29.0107,28.9514,28.9612,37058.0
2024-01-09 10:25:00,29.3,29.3,29.26,29.28,30815.0,28.9612,28.9612,28.9217,28.9415,30815.0
2024-01-09 10:30:00,29.28,29.3,29.26,29.27,35483.0,28.9415,28.9612,28.9217,28.9316,35483.0
2024-01-09 10:35:00,29.27,29.3,29.25,29.3,32948.0,28.9316,28.9612,28.9118,28.9612,32948.0
2024-01-09 10:40:00,29.3,29.32,29.28,29.28,27829.0,28.9612,28.981,28.9415,28.9415,27829.0
2024-01-09 10:45:00,29.29,29.32,29.28,29.31,22177.0,28.9514,28.981,28.9415,28.9711,22177.0
2024-01-09 10:50:00,29.31,29.31,29.23,29.24,27283.0,28.9711,28.9711,28.892,28.9019,27283.0
2024-01-09 10:55:00,29.24,29.25,29.16,29.16,66110.0,28.9019,28.9118,28.8229,28.8229,66110.0
2024-01-09 11:00:00,29.15,29.15,29.11,29.13,95732.0,28.813,28.813,28.7734,28.7932,95732.0
2024-01-09 11:05:00,29.12,29.12,29.07,29.09,64781.0,28.7833,28.7833,28.7339,28.7537,64781.0
2024-01-09 11:10:00,29.09,29.12,29.08,29.09,61256.0,28.7537,28.7833,28.7438,28.7537,61256.0
2024-01-09 11:15:00,29.09,29.11,29.07,29.09,52447.0,28.7537,28.7734,28.7339,28.7537,52447.0
2024-01-09 11:20:00,29.09,29.17,29.09,29.17,54194.0,28.7537,28.8327,28.7537,28.8327,54194.0
2024-01-09 11:25:00,29.17,29.2,29.14,29.14,40159.0,28.8327,28.8624,28.8031,28.8031,40159.0
2024-01-09 11:30:00,29.15,29.2,29.15,29.2,46464.0,28.813,28.8624,28.813,28.8624,46464.0
2024-01-09 11:35:00,29.19,29.23,29.19,29.22,36780.0,28.8525,28.892,28.8525,28.8822,36780.0
2024-01-09 11:40:00,29.22,29.22,29.16,29.17,17326.0,28.8822,28.8822,28.8229,28.8327,17326.0
2024-01-09 11:45:00,29.18,29.2,29.17,29.2,31151.0,28.8426,28.8624,28.8327,28.8624,31151.0
2024-01-09 11:50:00,29.2,29.23,29.2,29.22,10185.0,28.8624,28.892,28.8624,28.8822,10185.0
2024-01-09 11:55:00,29.22,29.27,29.22,29.27,23724.0,28.8822,28.9316,28.8822,28.9316,23724.0
2024-01-09 12:00:00,29.27,29.27,29.23,29.23,39181.0,28.9316,28.9316,28.892,28.892,39181.0
2024-01-09 12:05:00,29.22,29.22,29.21,29.22,11262.0,28.8822,28.8822,28.8723,28.8822,11262.0
2024-01-09 12:10:00,29.22,29.23,29.21,29.23,16912.0,28.8822,28.892,28.8723,28.892,16912.0
2024-01-09 12:15:00,29.22,29.22,29.16,29.16,20020.0,28.8822,28.8822,28.8229,28.8229,20020.0
2024-01-09 12:20:00,29.16,29.18,29.16,29.18,17213.0,28.8229,28.8426,28.8229,28.8426,17213.0
2024-01-09 12:25:00,29.19,29.2,29.19,29.19,8318.0,28.8525,28.8624,28.8525,28.8525,8318.0
2024-01-09 12:30:00,29.18,29.18,29.16,29.16,12297.0,28.8426,28.8426,28.8229,28.8229,12297.0
2024-01-09 12:35:00,29.16,29.16,29.14,29.14,24615.0,28.8229,28.8229,28.8031,28.8031,24615.0
2024-01-09 12:40:00,29.14,29.14,29.11,29.12,19884.0,28.8031,28.8031,28.7734,28.7833,19884.0
2024-01-09 12:45:00,29.13,29.15,29.13,29.15,26876.0,28.7932,28.813,28.7932,28.813,26876.0
2024-01-09 12:50:00,29.15,29.18,29.14,29.18,29394.0,28.813,28.8426,28.8031,28.8426,29394.0
2024-01-09 12:55:00,29.17,29.17,29.15,29.15,12945.0,28.8327,28.8327,28.813,28.813,12945.0
2024-01-09 13:00:00,29.14,29.2,29.12,29.18,39863.0,28.8031,28.8624,28.7833,28.8426,39863.0
2024-01-09 13:05:00,29.18,29.18,29.11,29.12,19976.0,28.8426,28.8426,28.7734,28.7833,19976.0
2024-01-09 13:10:00,29.11,29.14,29.11,29.14,20567.0,28.7734,28.8031,28.7734,28.8031,20567.0
2024-01-09 13:15:00,29.14,29.16,29.13,29.14,22999.0,28.8031,28.8229,28.7932,28.8031,22999.0
2024-01-09 13:20:00,29.14,29.16,29.13,29.13,20046.0,28.8031,28.8229,28.7932,28.7932,20046.0
2024-01-09 13:25:00,29.14,29.14,29.13,29.14,13018.0,28.8031,28.8031,28.7932,28.8031,13018.0
2024-01-09 13:30:00,29.14,29.16,29.11,29.11,30661.0,28.8031,28.8229,28.7734,28.7734,30661.0
2024-01-09 13:35:00,29.11,29.13,29.11,29.13,10447.0,28.7734,28.7932,28.7734,28.7932,10447.0
2024-01-09 13:40:00,29.13,29.13,29.11,29.12,24686.0,28.7932,28.7932,28.7734,28.7833,24686.0
2024-01-09 13:45:00,29.12,29.17,29.12,29.17,27993.0,28.7833,28.8327,28.7833,28.8327,27993.0
2024-01-09 13:50:00,29.17,29.2,29.17,29.18,16318.0,28.8327,28.8624,28.8327,28.8426,16318.0
2024-01-09 13:55:00,29.18,29.19,29.16,29.18,42336.0,28.8426,28.8525,28.8229,28.8426,42336.0
2024-01-09 14:00:00,29.18,29.18,29.14,29.14,18136.0,28.8426,28.8426,28.8031,28.8031,18136.0
2024-01-09 14:05:00,29.14,29.16,29.14,29.14,34111.0,28.8031,28.8229,28.8031,28.8031,34111.0
2024-01-09 14:10:00,29.14,29.14,29.12,29.12,27600.0,28.8031,28.8031,28.7833,28.7833,27600.0
2024-01-09 14:15:00,29.12,29.13,29.11,29.13,17914.0,28.7833,28.7932,28.7734,28.7932,17914.0
2024-01-09 14:20:00,29.13,29.14,29.13,29.14,14571.0,28.7932,28.8031,28.7932,28.8031,14571.0
2024-01-09 14:25:00,29.14,29.14,29.12,29.13,24514.0,28.8031,28.8031,28.7833,28.7932,24514.0
2024-01-09 14:30:00,29.13,29.16,29.13,29.16,22361.0,28.7932,28.8229,28.7932,28.8229,22361.0
2024-01-09 14:35:00,29.15,29.15,29.14,29.14,20651.0,28.813,28.813,28.8031,28.8031,20651.0
2024-01-09 14:40:00,29.14,29.14,29.11,29.11,30332.0,28.8031,28.8031,28.7734,28.7734,30332.0
2024-01-09 14:45:00,29.11,29.16,29.11,29.15,35346.0,28.7734,28.8229,28.7734,28.813,35346.0
2024-01-09 14:50:00,29.14,29.16,29.14,29.16,19043.0,28.8031,28.8229,28.8031,28.8229,19043.0
2024-01-09 14:55:00,29.16,29.16,29.14,29.16,17406.0,28.8229,28.8229,28.8031,28.8229,17406.0
2024-01-09 15:00:00,29.16,29.2,29.16,29.2,63656.0,28.8229,28.8624,28.8229,28.8624,63656.0
2024-01-09 15:05:00,29.2,29.2,29.18,29.2,82483.0,28.8624,28.8624,28.8426,28.8624,82483.0
2024-01-09 15:10:00,29.2,29.21,29.18,29.18,42588.0,28.8624,28.8723,28.8426,28.8426,42588.0
2024-01-09 15:15:00,29.18,29.18,29.15,29.17,64109.0,28.8426,28.8426,28.813,28.8327,64109.0
2024-01-09 15:20:00,29.18,29.2,29.16,29.16,27640.0,28.8426,28.8624,28.8229,28.8229,27640.0
2024-01-09 15:25:00,29.16,29.16,29.14,29.14,35173.0,28.8229,28.8229,28.8031,28.8031,35173.0
2024-01-09 15:30:00,29.14,29.14,29.12,29.13,56994.0,28.8031,28.8031,28.7833,28.7932,56994.0
2024-01-09 15:35:00,29.13,29.13,29.1,29.1,21766.0,28.7932,28.7932,28.7635,28.7635,21766.0
2024-01-09 15:40:00,29.11,29.11,29.09,29.11,72618.0,28.7734,28.7734,28.7537,28.7734,72618.0
2024-01-09 15:45:00,29.11,29.12,29.09,29.11,63027.0,28.7734,28.7833,28.7537,28.7734,63027.0
2024-01-09 15:50:00,29.11,29.18,29.11,29.17,145915.0,28.7734,28.8426,28.7734,28.8327,145915.0
2024-01-09 15:55:00,29.17,29.18,29.13,29.15,460419.0,28.8327,28.8426,28.7932,28.813,460419.0
2024-01-10 09:30:00,29.14,29.33,29.14,29.24,199939.0,28.8031,28.9909,28.8031,28.9019,199939.0
2024-01-10 09:35:00,29.25,29.28,29.22,29.24,33122.0,28.9118,28.9415,28.8822,28.9019,33122.0
2024-01-10 09:40:00,29.24,29.26,29.12,29.18,68616.0,28.9019,28.9217,28.7833,28.8426,68616.0
2024-01-10 09:45:00,29.18,29.18,29.09,29.09,57684.0,28.8426,28.8426,28.7537,28.7537,57684.0
2024-01-10 09:50:00,29.09,29.11,29.09,29.11,37602.0,28.7537,28.7734,28.7537,28.7734,37602.0
2024-01-10 09:55:00,29.11,29.13,29.09,29.1,45102.0,28.7734,28.7932,28.7537,28.7635,45102.0
2024-01-10 10:00:00,29.11,29.11,28.95,28.95,85684.0,28.7734,28.7734,28.6153,28.6153,85684.0
2024-01-10 10:05:00,28.95,29.02,28.95,28.98,141386.0,28.6153,28.6845,28.6153,28.6449,141386.0
2024-01-10 10:10:00,28.98,29.01,28.96,28.96,71535.0,28.6449,28.6746,28.6252,28.6252,71535.0
2024-01-10 10:15:00,28.96,28.96,28.91,28.95,79778.0,28.6252,28.6252,28.5757,28.6153,79778.0
2024-01-10 10:20:00,28.96,28.97,28.93,28.93,30287.0,28.6252,28.6351,28.5955,28.5955,30287.0
2024-01-10 10:25:00,28.93,28.99,28.91,28.97,55863.0,28.5955,28.6548,28.5757,28.6351,55863.0
2024-01-10 10:30:00,28.96,29.02,28.96,29.0,57336.0,28.6252,28.6845,28.6252,28.6647,57336.0
2024-01-10 10:35:00,29.01,29.06,29.01,29.04,55901.0,28.6746,28.724,28.6746,28.7042,55901.0
2024-01-10 10:40:00,29.03,29.11,29.03,29.11,92152.0,28.6944,28.7734,28.6944,28.7734,92152.0
2024-01-10 10:45:00,29.1,29.11,29.05,29.06,15220.0,28.7635,28.7734,28.7141,28.724,15220.0
2024-01-10 10:50:00,29.08,29.09,29.02,29.03,26448.0,28.7438,28.7537,28.6845,28.6944,26448.0
2024-01-10 10:55:00,29.03,29.07,29.02,29.07,53495.0,28.6944,28.7339,28.6845,28.7339,53495.0
2024-01-10 11:00:00,29.07,29.08,29.02,29.07,37626.0,28.7339,28.7438,28.6845,28.7339,37626.0
2024-01-10 11:05:00,29.07,29.09,29.06,29.07,22627.0,28.7339,28.7537,28.724,28.7339,22627.0
2024-01-10 11:10:00,29.07,29.07,29.0,29.0,50575.0,28.7339,28.7339,28.6647,28.6647,50575.0
2024-01-10 11:15:00,29.0,29.01,28.98,29.01,24122.0,28.6647,28.6746,28.6449,28.6746,24122.0
2024-01-10 11:20:00,29.02,29.05,29.02,29.04,17166.0,28.6845,28.7141,28.6845,28.7042,17166.0
2024-01-10 11:25:00,29.03,29.04,29.02,29.03,11297.0,28.6944,28.7042,28.6845,28.6944,11297.0
2024-01-10 11:30:00,29.03,29.03,28.99,28.99,21718.0,28.6944,28.6944,28.6548,28.6548,21718.0
2024-01-10 11:35:00,28.99,29.03,28.98,29.02,14718.0,28.6548,28.6944,28.6449,28.6845,14718.0
2024-01-10 11:40:00,29.02,29.03,29.02,29.02,19872.0,28.6845,28.6944,28.6845,28.6845,19872.0
2024-01-10 11:45:00,29.02,29.04,29.02,29.04,22741.0,28.6845,28.7042,28.6845,28.7042,22741.0
2024-01-10 11:50:00,29.04,29.06,29.02,29.05,21979.0,28.7042,28.724,28.6845,28.7141,21979.0
2024-01-10 11:55:00,29.05,29.05,29.04,29.04,20606.0,28.7141,28.7141,28.7042,28.7042,20606.0
2024-01-10 12:00:00,29.04,29.05,29.02,29.05,13704.0,28.7042,28.7141,28.6845,28.7141,13704.0
2024-01-10 12:05:00,29.06,29.09,29.06,29.09,18749.0,28.724,28.7537,28.724,28.7537,18749.0
2024-01-10 12:10:00,29.09,29.09,29.07,29.07,11616.0,28.7537,28.7537,28.7339,28.7339,11616.0
2024-01-10 12:15:00,29.07,29.09,29.06,29.08,16914.0,28.7339,28.7537,28.724,28.7438,16914.0
2024-01-10 12:20:00,29.09,29.09,29.06,29.07,18751.0,28.7537,28.7537,28.724,28.7339,18751.0
2024-01-10 12:25:00,29.07,29.08,29.05,29.08,25187.0,28.7339,28.7438,28.7141,28.7438,25187.0
2024-01-10 12:30:00,29.09,29.09,29.06,29.06,11881.0,28.7537,28.7537,28.724,28.724,11881.0
2024-01-10 12:35:00,29.05,29.07,29.05,29.07,13636.0,28.7141,28.7339,28.7141,28.7339,13636.0
2024-01-10 12:40:00,29.07,29.11,29.07,29.1,12023.0,28.7339,28.7734,28.7339,28.7635,12023.0
2024-01-10 12:45:00,29.11,29.14,29.11,29.14,41172.0,28.7734,28.8031,28.7734,28.8031,41172.0
2024-01-10 12:50:00,29.14,29.14,29.09,29.11,17227.0,28.8031,28.8031,28.7537,28.7734,17227.0
2024-01-10 12:55:00,29.11,29.11,29.11,29.11,7521.0,28.7734,28.7734,28.7734,28.7734,7521.0
2024-01-10 13:00:00,29.11,29.14,29.06,29.13,42010.0,28.7734,28.8031,28.724,28.7932,42010.0
2024-01-10 13:05:00,29.13,29.13,29.06,29.07,50050.0,28.7932,28.7932,28.724,28.7339,50050.0
2024-01-10 13:10:00,29.07,29.1,29.06,29.09,38691.0,28.7339,28.7635,28.724,28.7537,38691.0
2024-01-10 13:15:00,29.09,29.09,29.07,29.07,16348.0,28.7537,28.7537,28.7339,28.7339,16348.0
2024-01-10 13:20:00,29.07,29.07,29.04,29.05,38459.0,28.7339,28.7339,28.7042,28.7141,38459.0
2024-01-10 13:25:00,29.06,29.08,29.06,29.07,25515.0,28.724,28.7438,28.724,28.7339,25515.0
2024-01-10 13:30:00,29.07,29.07,29.05,29.07,13144.0,28.7339,28.7339,28.7141,28.7339,13144.0
2024-01-10 13:35:00,29.07,29.07,29.05,29.07,14675.0,28.7339,28.7339,28.7141,28.7339,14675.0
2024-01-10 13:40:00,29.07,29.09,29.07,29.07,13029.0,28.7339,28.7537,28.7339,28.7339,13029.0
2024-01-10 13:45:00,29.07,29.1,29.07,29.1,17140.0,28.7339,28.7635,28.7339,28.7635,17140.0
2024-01-10 13:50:00,29.11,29.11,29.1,29.1,19745.0,28.7734,28.7734,28.7635,28.7635,19745.0
2024-01-10 13:55:00,29.1,29.13,29.1,29.13,14255.0,28.7635,28.7932,28.7635,28.7932,14255.0
2024-01-10 14:00:00,29.13,29.14,29.11,29.11,10447.0,28.7932,28.8031,28.7734,28.7734,10447.0
2024-01-10 14:05:00,29.11,29.11,29.04,29.04,34877.0,28.7734,28.7734,28.7042,28.7042,34877.0
2024-01-10 14:10:00,29.04,29.09,29.04,29.07,30169.0,28.7042,28.7537,28.7042,28.7339,30169.0
2024-01-10 14:15:00,29.07,29.08,29.07,29.08,21780.0,28.7339,28.7438,28.7339,28.7438,21780.0
2024-01-10 14:20:00,29.09,29.09,29.07,29.08,18258.0,28.7537,28.7537,28.7339,28.7438,18258.0
2024-01-10 14:25:00,29.09,29.11,29.09,29.11,25311.0,28.7537,28.7734,28.7537,28.7734,25311.0
2024-01-10 14:30:00,29.11,29.16,29.11,29.16,108442.0,28.7734,28.8229,28.7734,28.8229,108442.0
2024-01-10 14:35:00,29.16,29.18,29.16,29.18,19203.0,28.8229,28.8426,28.8229,28.8426,19203.0
2024-01-10 14:40:00,29.18,29.2,29.18,29.2,20365.0,28.8426,28.8624,28.8426,28.8624,20365.0
2024-01-10 14:45:00,29.2,29.2,29.19,29.19,11711.0,28.8624,28.8624,28.8525,28.8525,11711.0
2024-01-10 14:50:00,29.2,29.21,29.2,29.21,13483.0,28.8624,28.8723,28.8624,28.8723,13483.0
2024-01-10 14:55:00,29.22,29.22,29.2,29.2,6242.0,28.8822,28.8822,28.8624,28.8624,6242.0
2024-01-10 15:00:00,29.2,29.21,29.2,29.21,32319.0,28.8624,28.8723,28.8624,28.8723,32319.0
2024-01-10 15:05:00,29.21,29.21,29.19,29.19,22429.0,28.8723,28.8723,28.8525,28.8525,22429.0
2024-01-10 15:10:00,29.19,29.19,29.13,29.15,55764.0,28.8525,28.8525,28.7932,28.813,55764.0
2024-01-10 15:15:00,29.15,29.18,29.13,29.16,132917.0,28.813,28.8426,28.7932,28.8229,132917.0
2024-01-10 15:20:00,29.16,29.16,29.13,29.13,60974.0,28.8229,28.8229,28.7932,28.7932,60974.0
2024-01-10 15:25:00,29.14,29.16,29.13,29.16,46438.0,28.8031,28.8229,28.7932,28.8229,46438.0
2024-01-10 15:30:00,29.16,29.18,29.16,29.18,55623.0,28.8229,28.8426,28.8229,28.8426,55623.0
2024-01-10 15:35:00,29.18,29.2,29.18,29.19,70301.0,28.8426,28.8624,28.8426,28.8525,70301.0
2024-01-10 15:40:00,29.19,29.2,29.14,29.14,67990.0,28.8525,28.8624,28.8031,28.8031,67990.0
2024-01-10 15:45:00,29.14,29.16,29.09,29.09,64865.0,28.8031,28.8229,28.7537,28.7537,64865.0
2024-01-10 15:50:00,29.09,29.12,29.09,29.12,66860.0,28.7537,28.7833,28.7537,28.7833,66860.0
2024-01-10 15:55:00,29.12,29.12,29.1,29.1,134178.0,28.7833,28.7833,28.7635,28.7635,134178.0
2024-01-11 09:30:00,29.11,29.24,29.09,29.15,212217.0,28.7734,28.9019,28.7537,28.813,212217.0
2024-01-11 09:35:00,29.14,29.3,29.14,29.25,88366.0,28.8031,28.9612,28.8031,28.9118,88366.0
2024-01-11 09:40:00,29.25,29.27,29.11,29.19,95043.0,28.9118,28.9316,28.7734,28.8525,95043.0
2024-01-11 09:45:00,29.19,29.2,29.04,29.08,30403.0,28.8525,28.8624,28.7042,28.7438,30403.0
2024-01-11 09:50:00,29.09,29.12,29.08,29.1,25632.0,28.7537,28.7833,28.7438,28.7635,25632.0
2024-01-11 09:55:00,29.1,29.16,29.08,29.1,24375.0,28.7635,28.8229,28.7438,28.7635,24375.0
2024-01-11 10:00:00,29.09,29.09,28.94,28.94,52846.0,28.7537,28.7537,28.6054,28.6054,52846.0
2024-01-11 10:05:00,28.94,28.95,28.91,28.94,63248.0,28.6054,28.6153,28.5757,28.6054,63248.0
2024-01-11 10:10:00,28.94,28.95,28.86,28.86,49322.0,28.6054,28.6153,28.5263,28.5263,49322.0
2024-01-11 10:15:00,28.87,28.93,28.86,28.93,152515.0,28.5362,28.5955,28.5263,28.5955,152515.0
2024-01-11 10:20:00,28.93,28.97,28.9,28.92,74490.0,28.5955,28.6351,28.5659,28.5856,74490.0
2024-01-11 10:25:00,28.92,28.96,28.91,28.95,30002.0,28.5856,28.6252,28.5757,28.6153,30002.0
2024-01-11 10:30:00,28.96,29.02,28.93,28.93,95491.0,28.6252,28.6845,28.5955,28.5955,95491.0
2024-01-11 10:35:00,28.93,29.01,28.93,28.99,54218.0,28.5955,28.6746,28.5955,28.6548,54218.0
2024-01-11 10:40:00,28.99,29.01,28.93,28.96,160726.0,28.6548,28.6746,28.5955,28.6252,160726.0
2024-01-11 10:45:00,28.95,28.95,28.89,28.89,37661.0,28.6153,28.6153,28.556,28.556,37661.0
2024-01-11 10:50:00,28.89,28.89,28.82,28.82,50400.0,28.556,28.556,28.4868,28.4868,50400.0
2024-01-11 10:55:00,28.82,28.83,28.8,28.8,119870.0,28.4868,28.4967,28.467,28.467,119870.0
2024-01-11 11:00:00,28.8,28.82,28.76,28.79,51750.0,28.467,28.4868,28.4275,28.4571,51750.0
2024-01-11 11:05:00,28.8,28.81,28.73,28.74,60365.0,28.467,28.4769,28.3978,28.4077,60365.0
2024-01-11 11:10:00,28.73,28.75,28.68,28.68,178105.0,28.3978,28.4176,28.3484,28.3484,178105.0
2024-01-11 11:15:00,28.68,28.72,28.65,28.68,110142.0,28.3484,28.3879,28.3188,28.3484,110142.0
2024-01-11 11:20:00,28.67,28.72,28.57,28.6,143977.0,28.3385,28.3879,28.2397,28.2693,143977.0
2024-01-11 11:25:00,28.6,28.64,28.55,28.63,155095.0,28.2693,28.3089,28.2199,28.299,155095.0
2024-01-11 11:30:00,28.62,28.63,28.55,28.56,157846.0,28.2891,28.299,28.2199,28.2298,157846.0
2024-01-11 11:35:00,28.55,28.57,28.55,28.55,102439.0,28.2199,28.2397,28.2199,28.2199,102439.0
2024-01-11 11:40:00,28.55,28.55,28.53,28.53,24710.0,28.2199,28.2199,28.2001,28.2001,24710.0
2024-01-11 11:45:00,28.52,28.62,28.52,28.62,149289.0,28.1903,28.2891,28.1903,28.2891,149289.0
2024-01-11 11:50:00,28.62,28.62,28.53,28.54,76585.0,28.2891,28.2891,28.2001,28.21,76585.0
2024-01-11 11:55:00,28.55,28.57,28.53,28.56,81376.0,28.2199,28.2397,28.2001,28.2298,81376.0
2024-01-11 12:00:00,28.57,28.6,28.56,28.59,66369.0,28.2397,28.2693,28.2298,28.2594,66369.0
2024-01-11 12:05:00,28.59,28.61,28.55,28.56,70083.0,28.2594,28.2792,28.2199,28.2298,70083.0
2024-01-11 12:10:00,28.57,28.63,28.57,28.63,47255.0,28.2397,28.299,28.2397,28.299,47255.0
2024-01-11 12:15:00,28.64,28.64,28.6,28.6,22274.0,28.3089,28.3089,28.2693,28.2693,22274.0
2024-01-11 12:20:00,28.6,28.61,28.57,28.6,41899.0,28.2693,28.2792,28.2397,28.2693,41899.0
2024-01-11 12:25:00,28.6,28.63,28.59,28.59,37927.0,28.2693,28.299,28.2594,28.2594,37927.0
2024-01-11 12:30:00,28.59,28.6,28.59,28.59,16507.0,28.2594,28.2693,28.2594,28.2594,16507.0
2024-01-11 12:35:00,28.58,28.58,28.55,28.56,22547.0,28.2496,28.2496,28.2199,28.2298,22547.0
2024-01-11 12:40:00,28.56,28.61,28.56,28.6,24647.0,28.2298,28.2792,28.2298,28.2693,24647.0
2024-01-11 12:45:00,28.6,28.62,28.59,28.62,33323.0,28.2693,28.2891,28.2594,28.2891,33323.0
2024-01-11 12:50:00,28.62,28.66,28.62,28.64,38742.0,28.2891,28.3286,28.2891,28.3089,38742.0
2024-01-11 12:55:00,28.64,28.64,28.6,28.61,40590.0,28.3089,28.3089,28.2693,28.2792,40590.0
2024-01-11 13:00:00,28.61,28.67,28.6,28.64,44842.0,28.2792,28.3385,28.2693,28.3089,44842.0
2024-01-11 13:05:00,28.65,28.71,28.64,28.64,34110.0,28.3188,28.3781,28.3089,28.3089,34110.0
2024-01-11 13:10:00,28.64,28.65,28.64,28.65,34434.0,28.3089,28.3188,28.3089,28.3188,34434.0
2024-01-11 13:15:00,28.66,28.66,28.63,28.64,19264.0,28.3286,28.3286,28.299,28.3089,19264.0
2024-01-11 13:20:00,28.64,28.66,28.64,28.64,14992.0,28.3089,28.3286,28.3089,28.3089,14992.0
2024-01-11 13:25:00,28.64,28.64,28.63,28.63,32723.0,28.3089,28.3089,28.299,28.299,32723.0
2024-01-11 13:30:00,28.63,28.64,28.59,28.6,22078.0,28.299,28.3089,28.2594,28.2693,22078.0
2024-01-11 13:35:00,28.6,28.62,28.59,28.62,33816.0,28.2693,28.2891,28.2594,28.2891,33816.0
2024-01-11 13:40:00,28.63,28.64,28.62,28.62,27533.0,28.299,28.3089,28.2891,28.2891,27533.0
2024-01-11 13:45:00,28.63,28.63,28.62,28.62,12748.0,28.299,28.299,28.2891,28.2891,12748.0
2024-01-11 13:50:00,28.62,28.66,28.62,28.66,36821.0,28.2891,28.3286,28.2891,28.3286,36821.0
2024-01-11 13:55:00,28.66,28.68,28.64,28.68,156836.0,28.3286,28.3484,28.3089,28.3484,156836.0
2024-01-11 14:00:00,28.69,28.75,28.69,28.74,69763.0,28.3583,28.4176,28.3583,28.4077,69763.0
2024-01-11 14:05:00,28.73,28.74,28.71,28.71,42163.0,28.3978,28.4077,28.3781,28.3781,42163.0
2024-01-11 14:10:00,28.71,28.77,28.71,28.77,22436.0,28.3781,28.4374,28.3781,28.4374,22436.0
2024-01-11 14:15:00,28.77,28.78,28.75,28.75,34730.0,28.4374,28.4472,28.4176,28.4176,34730.0
2024-01-11 14:20:00,28.75,28.76,28.72,28.72,34303.0,28.4176,28.4275,28.3879,28.3879,34303.0
2024-01-11 14:25:00,28.72,28.82,28.72,28.81,78645.0,28.3879,28.4868,28.3879,28.4769,78645.0
2024-01-11 14:30:00,28.8,28.81,28.78,28.79,33737.0,28.467,28.4769,28.4472,28.4571,33737.0
2024-01-11 14:35:00,28.8,28.82,28.79,28.81,22325.0,28.467,28.4868,28.4571,28.4769,22325.0
2024-01-11 14:40:00,28.82,28.85,28.82,28.85,30492.0,28.4868,28.5164,28.4868,28.5164,30492.0
2024-01-11 14:45:00,28.85,28.89,28.85,28.89,35087.0,28.5164,28.556,28.5164,28.556,35087.0
2024-01-11 14:50:00,28.89,28.91,28.88,28.88,33759.0,28.556,28.5757,28.5461,28.5461,33759.0
2024-01-11 14:55:00,28.88,28.91,28.88,28.9,46917.0,28.5461,28.5757,28.5461,28.5659,46917.0
2024-01-11 15:00:00,28.9,28.91,28.86,28.87,38285.0,28.5659,28.5757,28.5263,28.5362,38285.0
2024-01-11 15:05:00,28.87,28.87,28.84,28.84,26594.0,28.5362,28.5362,28.5066,28.5066,26594.0
2024-01-11 15:10:00,28.83,28.85,28.81,28.85,21096.0,28.4967,28.5164,28.4769,28.5164,21096.0
2024-01-11 15:15:00,28.84,28.84,28.78,28.78,27114.0,28.5066,28.5066,28.4472,28.4472,27114.0
2024-01-11 15:20:00,28.79,28.83,28.79,28.83,16009.0,28.4571,28.4967,28.4571,28.4967,16009.0
2024-01-11 15:25:00,28.83,28.86,28.83,28.83,24217.0,28.4967,28.5263,28.4967,28.4967,24217.0
2024-01-11 15:30:00,28.82,28.86,28.82,28.86,15076.0,28.4868,28.5263,28.4868,28.5263,15076.0
2024-01-11 15:35:00,28.86,28.86,28.82,28.83,31871.0,28.5263,28.5263,28.4868,28.4967,31871.0
2024-01-11 15:40:00,28.83,28.86,28.82,28.86,62633.0,28.4967,28.5263,28.4868,28.5263,62633.0
2024-01-11 15:45:00,28.85,28.88,28.82,28.88,49729.0,28.5164,28.5461,28.4868,28.5461,49729.0
2024-01-11 15:50:00,28.88,28.88,28.82,28.86,110675.0,28.5461,28.5461,28.4868,28.5263,110675.0
2024-01-11 15:55:00,28.86,28.89,28.84,28.89,197388.0,28.5263,28.556,28.5066,28.556,197388.0
2024-01-12 09:30:00,29.72,30.02,29.72,29.99,499229.0,29.3764,29.6729,29.3764,29.6433,499229.0
2024-01-12 09:35:00,30.0,30.22,29.97,29.97,295952.0,29.6531,29.8706,29.6235,29.6235,295952.0
2024-01-12 09:40:00,29.96,30.07,29.96,30.05,143938.0,29.6136,29.7223,29.6136,29.7026,143938.0
2024-01-12 09:45:00,30.05,30.09,30.01,30.03,207995.0,29.7026,29.7421,29.663,29.6828,207995.0
2024-01-12 09:50:00,30.04,30.04,29.93,29.95,128743.0,29.6927,29.6927,29.584,29.6037,128743.0
2024-01-12 09:55:00,29.94,29.99,29.88,29.89,134756.0,29.5938,29.6433,29.5345,29.5444,134756.0
2024-01-12 10:00:00,29.89,29.89,29.8,29.85,175395.0,29.5444,29.5444,29.4555,29.5049,175395.0
2024-01-12 10:05:00,29.85,30.01,29.85,29.97,211058.0,29.5049,29.663,29.5049,29.6235,211058.0
2024-01-12 10:10:00,29.97,30.05,29.92,30.04,161894.0,29.6235,29.7026,29.5741,29.6927,161894.0
2024-01-12 10:15:00,30.04,30.1,29.95,29.96,175218.0,29.6927,29.752,29.6037,29.6136,175218.0
2024-01-12 10:20:00,29.96,30.01,29.96,30.0,159084.0,29.6136,29.663,29.6136,29.6531,159084.0
2024-01-12 10:25:00,30.01,30.01,29.93,29.98,150873.0,29.663,29.663,29.584,29.6334,150873.0
2024-01-12 10:30:00,29.99,30.05,29.99,30.02,148406.0,29.6433,29.7026,29.6433,29.6729,148406.0
2024-01-12 10:35:00,30.02,30.02,29.83,29.85,129772.0,29.6729,29.6729,29.4851,29.5049,129772.0
2024-01-12 10:40:00,29.85,29.89,29.73,29.76,151601.0,29.5049,29.5444,29.3863,29.4159,151601.0
2024-01-12 10:45:00,29.77,29.78,29.72,29.75,116028.0,29.4258,29.4357,29.3764,29.406,116028.0
2024-01-12 10:50:00,29.76,29.79,29.75,29.77,75749.0,29.4159,29.4456,29.406,29.4258,75749.0
2024-01-12 10:55:00,29.77,29.8,29.75,29.8,160260.0,29.4258,29.4555,29.406,29.4555,160260.0
2024-01-12 11:00:00,29.8,29.82,29.73,29.79,59812.0,29.4555,29.4752,29.3863,29.4456,59812.0
2024-01-12 11:05:00,29.8,29.86,29.77,29.84,75741.0,29.4555,29.5148,29.4258,29.495,75741.0
2024-01-12 11:10:00,29.83,29.84,29.81,29.82,73979.0,29.4851,29.495,29.4653,29.4752,73979.0
2024-01-12 11:15:00,29.81,29.86,29.79,29.85,94657.0,29.4653,29.5148,29.4456,29.5049,94657.0
2024-01-12 11:20:00,29.86,29.92,29.85,29.92,84229.0,29.5148,29.5741,29.5049,29.5741,84229.0
2024-01-12 11:25:00,29.92,29.96,29.92,29.94,94721.0,29.5741,29.6136,29.5741,29.5938,94721.0
2024-01-12 11:30:00,29.94,29.95,29.88,29.89,133244.0,29.5938,29.6037,29.5345,29.5444,133244.0
2024-01-12 11:35:00,29.89,29.91,29.78,29.82,102838.0,29.5444,29.5642,29.4357,29.4752,102838.0
2024-01-12 11:40:00,29.82,29.84,29.82,29.83,49751.0,29.4752,29.495,29.4752,29.4851,49751.0
2024-01-12 11:45:00,29.83,29.86,29.8,29.8,61987.0,29.4851,29.5148,29.4555,29.4555,61987.0
2024-01-12 11:50:00,29.81,29.82,29.77,29.81,40474.0,29.4653,29.4752,29.4258,29.4653,40474.0
2024-01-12 11:55:00,29.8,29.8,29.71,29.71,104770.0,29.4555,29.4555,29.3665,29.3665,104770.0
2024-01-12 12:00:00,29.71,29.72,29.61,29.63,113825.0,29.3665,29.3764,29.2677,29.2874,113825.0
2024-01-12 12:05:00,29.63,29.68,29.63,29.64,68444.0,29.2874,29.3368,29.2874,29.2973,68444.0
2024-01-12 12:10:00,29.64,29.65,29.61,29.61,37077.0,29.2973,29.3072,29.2677,29.2677,37077.0
2024-01-12 12:15:00,29.61,29.65,29.59,29.61,58879.0,29.2677,29.3072,29.2479,29.2677,58879.0
2024-01-12 12:20:00,29.61,29.65,29.61,29.62,52956.0,29.2677,29.3072,29.2677,29.2775,52956.0
2024-01-12 12:25:00,29.61,29.63,29.59,29.62,50814.0,29.2677,29.2874,29.2479,29.2775,50814.0
2024-01-12 12:30:00,29.63,29.63,29.57,29.59,45039.0,29.2874,29.2874,29.2281,29.2479,45039.0
2024-01-12 12:35:00,29.59,29.63,29.56,29.63,35416.0,29.2479,29.2874,29.2182,29.2874,35416.0
2024-01-12 12:40:00,29.63,29.64,29.61,29.64,25145.0,29.2874,29.2973,29.2677,29.2973,25145.0
2024-01-12 12:45:00,29.64,29.64,29.61,29.62,27101.0,29.2973,29.2973,29.2677,29.2775,27101.0
2024-01-12 12:50:00,29.62,29.68,29.62,29.68,19974.0,29.2775,29.3368,29.2775,29.3368,19974.0
2024-01-12 12:55:00,29.69,29.7,29.66,29.67,43885.0,29.3467,29.3566,29.3171,29.327,43885.0
2024-01-12 13:00:00,29.68,29.7,29.67,29.69,39147.0,29.3368,29.3566,29.327,29.3467,39147.0
2024-01-12 13:05:00,29.69,29.71,29.69,29.71,22850.0,29.3467,29.3665,29.3467,29.3665,22850.0
2024-01-12 13:10:00,29.72,29.76,29.72,29.75,35291.0,29.3764,29.4159,29.3764,29.406,35291.0
2024-01-12 13:15:00,29.75,29.79,29.75,29.79,20359.0,29.406,29.4456,29.406,29.4456,20359.0
2024-01-12 13:20:00,29.79,29.8,29.77,29.77,34284.0,29.4456,29.4555,29.4258,29.4258,34284.0
2024-01-12 13:25:00,29.77,29.79,29.77,29.77,47230.0,29.4258,29.4456,29.4258,29.4258,47230.0
2024-01-12 13:30:00,29.77,29.77,29.74,29.74,36099.0,29.4258,29.4258,29.3961,29.3961,36099.0
2024-01-12 13:35:00,29.74,29.75,29.73,29.75,13846.0,29.3961,29.406,29.3863,29.406,13846.0
2024-01-12 13:40:00,29.75,29.76,29.72,29.73,20958.0,29.406,29.4159,29.3764,29.3863,20958.0
2024-01-12 13:45:00,29.73,29.77,29.73,29.77,29468.0,29.3863,29.4258,29.3863,29.4258,29468.0
2024-01-12 13:50:00,29.77,29.77,29.77,29.77,11064.0,29.4258,29.4258,29.4258,29.4258,11064.0
2024-01-12 13:55:00,29.77,29.79,29.76,29.77,39688.0,29.4258,29.4456,29.4159,29.4258,39688.0
2024-01-12 14:00:00,29.77,29.77,29.76,29.76,45026.0,29.4258,29.4258,29.4159,29.4159,45026.0
2024-01-12 14:05:00,29.76,29.8,29.76,29.79,20037.0,29.4159,29.4555,29.4159,29.4456,20037.0
2024-01-12 14:10:00,29.79,29.8,29.77,29.79,68670.0,29.4456,29.4555,29.4258,29.4456,68670.0
2024-01-12 14:15:00,29.79,29.8,29.79,29.8,26685.0,29.4456,29.4555,29.4456,29.4555,26685.0
2024-01-12 14:20:00,29.79,29.79,29.75,29.76,35180.0,29.4456,29.4456,29.406,29.4159,35180.0
2024-01-12 14:25:00,29.76,29.77,29.76,29.76,11882.0,29.4159,29.4258,29.4159,29.4159,11882.0
2024-01-12 14:30:00,29.76,29.76,29.7,29.7,41576.0,29.4159,29.4159,29.3566,29.3566,41576.0
2024-01-12 14:35:00,29.7,29.7,29.69,29.7,25462.0,29.3566,29.3566,29.3467,29.3566,25462.0
2024-01-12 14:40:00,29.7,29.7,29.68,29.68,23187.0,29.3566,29.3566,29.3368,29.3368,23187.0
2024-01-12 14:45:00,29.68,29.68,29.66,29.67,28709.0,29.3368,29.3368,29.3171,29.327,28709.0
2024-01-12 14:50:00,29.68,29.7,29.68,29.69,42132.0,29.3368,29.3566,29.3368,29.3467,42132.0
2024-01-12 14:55:00,29.69,29.69,29.67,29.69,23889.0,29.3467,29.3467,29.327,29.3467,23889.0
2024-01-12 15:00:00,29.7,29.7,29.66,29.66,36592.0,29.3566,29.3566,29.3171,29.3171,36592.0
2024-01-12 15:05:00,29.67,29.67,29.66,29.66,12512.0,29.327,29.327,29.3171,29.3171,12512.0
2024-01-12 15:10:00,29.65,29.66,29.65,29.66,8655.0,29.3072,29.3171,29.3072,29.3171,8655.0
2024-01-12 15:15:00,29.66,29.68,29.66,29.66,42550.0,29.3171,29.3368,29.3171,29.3171,42550.0
2024-01-12 15:20:00,29.66,29.66,29.62,29.62,67590.0,29.3171,29.3171,29.2775,29.2775,67590.0
2024-01-12 15:25:00,29.63,29.66,29.63,29.66,43120.0,29.2874,29.3171,29.2874,29.3171,43120.0
2024-01-12 15:30:00,29.66,29.67,29.66,29.66,45696.0,29.3171,29.327,29.3171,29.3171,45696.0
2024-01-12 15:35:00,29.66,29.69,29.66,29.69,48926.0,29.3171,29.3467,29.3171,29.3467,48926.0
2024-01-12 15:40:00,29.68,29.68,29.67,29.67,103800.0,29.3368,29.3368,29.327,29.327,103800.0
2024-01-12 15:45:00,29.68,29.71,29.68,29.7,68011.0,29.3368,29.3665,29.3368,29.3566,68011.0
2024-01-12 15:50:00,29.71,29.72,29.7,29.71,102763.0,29.3665,29.3764,29.3566,29.3665,102763.0
2024-01-12 15:55:00,29.71,29.73,29.69,29.71,220168.0,29.3665,29.3863,29.3467,29.3665,220168.0
2024-01-16 09:30:00,29.21,29.22,28.86,28.87,382340.0,28.8723,28.8822,28.5263,28.5362,382340.0
2024-01-16 09:35:00,28.87,28.88,28.79,28.86,236783.0,28.5362,28.5461,28.4571,28.5263,236783.0
2024-01-16 09:40:00,28.87,28.92,28.84,28.84,99471.0,28.5362,28.5856,28.5066,28.5066,99471.0
2024-01-16 09:45:00,28.84,28.93,28.82,28.92,93494.0,28.5066,28.5955,28.4868,28.5856,93494.0
2024-01-16 09:50:00,28.93,28.95,28.86,28.88,85688.0,28.5955,28.6153,28.5263,28.5461,85688.0
2024-01-16 09:55:00,28.89,28.93,28.87,28.88,57381.0,28.556,28.5955,28.5362,28.5461,57381.0
2024-01-16 10:00:00,28.88,28.95,28.87,28.91,62911.0,28.5461,28.6153,28.5362,28.5757,62911.0
2024-01-16 10:05:00,28.9,28.9,28.84,28.9,67639.0,28.5659,28.5659,28.5066,28.5659,67639.0
2024-01-16 10:10:00,28.91,28.96,28.88,28.88,73585.0,28.5757,28.6252,28.5461,28.5461,73585.0
2024-01-16 10:15:00,28.87,28.91,28.86,28.89,73562.0,28.5362,28.5757,28.5263,28.556,73562.0
2024-01-16 10:20:00,28.9,28.93,28.88,28.9,44887.0,28.5659,28.5955,28.5461,28.5659,44887.0
2024-01-16 10:25:00,28.91,28.91,28.84,28.86,71732.0,28.5757,28.5757,28.5066,28.5263,71732.0
2024-01-16 10:30:00,28.85,28.91,28.85,28.88,64954.0,28.5164,28.5757,28.5164,28.5461,64954.0
2024-01-16 10:35:00,28.89,28.93,28.83,28.93,98233.0,28.556,28.5955,28.4967,28.5955,98233.0
2024-01-16 10:40:00,28.94,28.96,28.93,28.96,65340.0,28.6054,28.6252,28.5955,28.6252,65340.0
2024-01-16 10:45:00,28.96,29.0,28.93,28.99,56650.0,28.6252,28.6647,28.5955,28.6548,56650.0
2024-01-16 10:50:00,29.0,29.0,28.94,28.94,53027.0,28.6647,28.6647,28.6054,28.6054,53027.0
2024-01-16 10:55:00,28.95,28.98,28.94,28.97,23311.0,28.6153,28.6449,28.6054,28.6351,23311.0
2024-01-16 11:00:00,28.96,28.96,28.79,28.83,223351.0,28.6252,28.6252,28.4571,28.4967,223351.0
2024-01-16 11:05:00,28.83,28.91,28.75,28.75,99752.0,28.4967,28.5757,28.4176,28.4176,99752.0
2024-01-16 11:10:00,28.75,28.81,28.73,28.81,81053.0,28.4176,28.4769,28.3978,28.4769,81053.0
2024-01-16 11:15:00,28.8,28.86,28.75,28.83,113362.0,28.467,28.5263,28.4176,28.4967,113362.0
2024-01-16 11:20:00,28.83,28.91,28.82,28.91,71587.0,28.4967,28.5757,28.4868,28.5757,71587.0
2024-01-16 11:25:00,28.9,28.91,28.8,28.8,86946.0,28.5659,28.5757,28.467,28.467,86946.0
2024-01-16 11:30:00,28.8,28.83,28.79,28.82,51714.0,28.467,28.4967,28.4571,28.4868,51714.0
2024-01-16 11:35:00,28.82,28.82,28.72,28.73,53618.0,28.4868,28.4868,28.3879,28.3978,53618.0
2024-01-16 11:40:00,28.72,28.73,28.7,28.73,40466.0,28.3879,28.3978,28.3682,28.3978,40466.0
2024-01-16 11:45:00,28.72,28.73,28.7,28.71,38278.0,28.3879,28.3978,28.3682,28.3781,38278.0
2024-01-16 11:50:00,28.72,28.74,28.7,28.7,59648.0,28.3879,28.4077,28.3682,28.3682,59648.0
2024-01-16 11:55:00,28.7,28.7,28.66,28.67,61925.0,28.3682,28.3682,28.3286,28.3385,61925.0
2024-01-16 12:00:00,28.66,28.67,28.62,28.62,50286.0,28.3286,28.3385,28.2891,28.2891,50286.0
2024-01-16 12:05:00,28.61,28.61,28.53,28.53,140979.0,28.2792,28.2792,28.2001,28.2001,140979.0
2024-01-16 12:10:00,28.54,28.56,28.47,28.49,203021.0,28.21,28.2298,28.1408,28.1606,203021.0
2024-01-16 12:15:00,28.48,28.55,28.48,28.53,115666.0,28.1507,28.2199,28.1507,28.2001,115666.0
2024-01-16 12:20:00,28.53,28.58,28.53,28.53,79437.0,28.2001,28.2496,28.2001,28.2001,79437.0
2024-01-16 12:25:00,28.52,28.52,28.48,28.5,45585.0,28.1903,28.1903,28.1507,28.1705,45585.0
2024-01-16 12:30:00,28.5,28.51,28.49,28.51,45714.0,28.1705,28.1804,28.1606,28.1804,45714.0
2024-01-16 12:35:00,28.51,28.59,28.51,28.58,36830.0,28.1804,28.2594,28.1804,28.2496,36830.0
2024-01-16 12:40:00,28.58,28.6,28.57,28.57,56172.0,28.2496,28.2693,28.2397,28.2397,56172.0
2024-01-16 12:45:00,28.56,28.57,28.52,28.52,85732.0,28.2298,28.2397,28.1903,28.1903,85732.0
2024-01-16 12:50:00,28.52,28.56,28.52,28.53,71665.0,28.1903,28.2298,28.1903,28.2001,71665.0
2024-01-16 12:55:00,28.53,28.53,28.47,28.47,21857.0,28.2001,28.2001,28.1408,28.1408,21857.0
2024-01-16 13:00:00,28.47,28.49,28.45,28.46,40267.0,28.1408,28.1606,28.1211,28.1309,40267.0
2024-01-16 13:05:00,28.46,28.5,28.44,28.5,34321.0,28.1309,28.1705,28.1112,28.1705,34321.0
2024-01-16 13:10:00,28.5,28.5,28.45,28.48,47248.0,28.1705,28.1705,28.1211,28.1507,47248.0
2024-01-16 13:15:00,28.48,28.52,28.45,28.46,130976.0,28.1507,28.1903,28.1211,28.1309,130976.0
2024-01-16 13:20:00,28.47,28.47,28.43,28.46,52532.0,28.1408,28.1408,28.1013,28.1309,52532.0
2024-01-16 13:25:00,28.46,28.5,28.44,28.49,52209.0,28.1309,28.1705,28.1112,28.1606,52209.0
2024-01-16 13:30:00,28.49,28.52,28.49,28.49,24067.0,28.1606,28.1903,28.1606,28.1606,24067.0
2024-01-16 13:35:00,28.49,28.5,28.45,28.45,30451.0,28.1606,28.1705,28.1211,28.1211,30451.0
2024-01-16 13:40:00,28.45,28.45,28.39,28.39,21858.0,28.1211,28.1211,28.0618,28.0618,21858.0
2024-01-16 13:45:00,28.39,28.39,28.34,28.35,28662.0,28.0618,28.0618,28.0123,28.0222,28662.0
2024-01-16 13:50:00,28.35,28.39,28.34,28.39,88166.0,28.0222,28.0618,28.0123,28.0618,88166.0
2024-01-16 13:55:00,28.39,28.41,28.39,28.4,71114.0,28.0618,28.0815,28.0618,28.0716,71114.0
2024-01-16 14:00:00,28.4,28.43,28.4,28.41,70414.0,28.0716,28.1013,28.0716,28.0815,70414.0
2024-01-16 14:05:00,28.41,28.43,28.4,28.41,31457.0,28.0815,28.1013,28.0716,28.0815,31457.0
2024-01-16 14:10:00,28.41,28.46,28.41,28.46,63175.0,28.0815,28.1309,28.0815,28.1309,63175.0
2024-01-16 14:15:00,28.46,28.49,28.45,28.46,36729.0,28.1309,28.1606,28.1211,28.1309,36729.0
2024-01-16 14:20:00,28.48,28.49,28.46,28.49,35444.0,28.1507,28.1606,28.1309,28.1606,35444.0
2024-01-16 14:25:00,28.49,28.49,28.46,28.49,34140.0,28.1606,28.1606,28.1309,28.1606,34140.0
2024-01-16 14:30:00,28.48,28.48,28.46,28.48,37461.0,28.1507,28.1507,28.1309,28.1507,37461.0
2024-01-16 14:35:00,28.48,28.48,28.45,28.46,24002.0,28.1507,28.1507,28.1211,28.1309,24002.0
2024-01-16 14:40:00,28.45,28.45,28.42,28.44,37760.0,28.1211,28.1211,28.0914,28.1112,37760.0
2024-01-16 14:45:00,28.43,28.5,28.43,28.48,101296.0,28.1013,28.1705,28.1013,28.1507,101296.0
2024-01-16 14:50:00,28.48,28.5,28.46,28.5,28976.0,28.1507,28.1705,28.1309,28.1705,28976.0
2024-01-16 14:55:00,28.5,28.51,28.47,28.47,66186.0,28.1705,28.1804,28.1408,28.1408,66186.0
2024-01-16 15:00:00,28.47,28.48,28.45,28.46,24451.0,28.1408,28.1507,28.1211,28.1309,24451.0
2024-01-16 15:05:00,28.45,28.46,28.44,28.45,52641.0,28.1211,28.1309,28.1112,28.1211,52641.0
2024-01-16 15:10:00,28.45,28.45,28.45,28.45,53270.0,28.1211,28.1211,28.1211,28.1211,53270.0
2024-01-16 15:15:00,28.45,28.45,28.42,28.43,39139.0,28.1211,28.1211,28.0914,28.1013,39139.0
2024-01-16 15:20:00,28.43,28.43,28.4,28.41,30541.0,28.1013,28.1013,28.0716,28.0815,30541.0
2024-01-16 15:25:00,28.42,28.45,28.42,28.43,101473.0,28.0914,28.1211,28.0914,28.1013,101473.0
2024-01-16 15:30:00,28.43,28.43,28.39,28.39,70888.0,28.1013,28.1013,28.0618,28.0618,70888.0
2024-01-16 15:35:00,28.39,28.39,28.36,28.36,56564.0,28.0618,28.0618,28.0321,28.0321,56564.0
2024-01-16 15:40:00,28.36,28.38,28.34,28.36,152714.0,28.0321,28.0519,28.0123,28.0321,152714.0
2024-01-16 15:45:00,28.37,28.41,28.37,28.39,248347.0,28.042,28.0815,28.042,28.0618,248347.0
2024-01-16 15:50:00,28.38,28.43,28.38,28.4,312385.0,28.0519,28.1013,28.0519,28.0716,312385.0
2024-01-16 15:55:00,28.41,28.42,28.38,28.39,330698.0,28.0815,28.0914,28.0519,28.0618,330698.0
2024-01-17 09:30:00,27.97,27.97,27.58,27.63,586838.0,27.6466,27.6466,27.2611,27.3105,586838.0
2024-01-17 09:35:00,27.64,27.67,27.59,27.67,123108.0,27.3204,27.3501,27.271,27.3501,123108.0
2024-01-17 09:40:00,27.67,27.68,27.56,27.63,186837.0,27.3501,27.36,27.2414,27.3105,186837.0
2024-01-17 09:45:00,27.62,27.68,27.57,27.66,163987.0,27.3007,27.36,27.2512,27.3402,163987.0
2024-01-17 09:50:00,27.66,27.68,27.59,27.67,161589.0,27.3402,27.36,27.271,27.3501,161589.0
2024-01-17 09:55:00,27.66,27.66,27.55,27.57,140842.0,27.3402,27.3402,27.2315,27.2512,140842.0
2024-01-17 10:00:00,27.56,27.7,27.52,27.64,117585.0,27.2414,27.3797,27.2018,27.3204,117585.0
2024-01-17 10:05:00,27.63,27.74,27.61,27.73,70301.0,27.3105,27.4193,27.2908,27.4094,70301.0
2024-01-17 10:10:00,27.73,27.75,27.7,27.7,135287.0,27.4094,27.4292,27.3797,27.3797,135287.0
2024-01-17 10:15:00,27.69,27.7,27.63,27.68,90042.0,27.3698,27.3797,27.3105,27.36,90042.0
2024-01-17 10:20:00,27.68,27.71,27.66,27.69,68208.0,27.36,27.3896,27.3402,27.3698,68208.0
2024-01-17 10:25:00,27.7,27.73,27.64,27.67,58611.0,27.3797,27.4094,27.3204,27.3501,58611.0
2024-01-17 10:30:00,27.66,27.66,27.59,27.61,58183.0,27.3402,27.3402,27.271,27.2908,58183.0
2024-01-17 10:35:00,27.61,27.71,27.58,27.71,81969.0,27.2908,27.3896,27.2611,27.3896,81969.0
2024-01-17 10:40:00,27.72,27.74,27.64,27.64,116215.0,27.3995,27.4193,27.3204,27.3204,116215.0
2024-01-17 10:45:00,27.64,27.69,27.64,27.66,51649.0,27.3204,27.3698,27.3204,27.3402,51649.0
2024-01-17 10:50:00,27.66,27.68,27.58,27.6,53617.0,27.3402,27.36,27.2611,27.2809,53617.0
2024-01-17 10:55:00,27.6,27.61,27.58,27.61,74545.0,27.2809,27.2908,27.2611,27.2908,74545.0
2024-01-17 11:00:00,27.61,27.63,27.57,27.63,96673.0,27.2908,27.3105,27.2512,27.3105,96673.0
2024-01-17 11:05:00,27.63,27.64,27.59,27.59,66360.0,27.3105,27.3204,27.271,27.271,66360.0
2024-01-17 11:10:00,27.59,27.59,27.55,27.57,70092.0,27.271,27.271,27.2315,27.2512,70092.0
2024-01-17 11:15:00,27.57,27.57,27.54,27.56,93168.0,27.2512,27.2512,27.2216,27.2414,93168.0
2024-01-17 11:20:00,27.56,27.57,27.53,27.55,36512.0,27.2414,27.2512,27.2117,27.2315,36512.0
2024-01-17 11:25:00,27.55,27.61,27.53,27.53,61301.0,27.2315,27.2908,27.2117,27.2117,61301.0
2024-01-17 11:30:00,27.54,27.56,27.52,27.56,127486.0,27.2216,27.2414,27.2018,27.2414,127486.0
2024-01-17 11:35:00,27.56,27.59,27.56,27.57,114064.0,27.2414,27.271,27.2414,27.2512,114064.0
2024-01-17 11:40:00,27.57,27.57,27.53,27.55,41034.0,27.2512,27.2512,27.2117,27.2315,41034.0
2024-01-17 11:45:00,27.55,27.55,27.44,27.45,98348.0,27.2315,27.2315,27.1227,27.1326,98348.0
2024-01-17 11:50:00,27.46,27.48,27.44,27.46,66753.0,27.1425,27.1623,27.1227,27.1425,66753.0
2024-01-17 11:55:00,27.45,27.5,27.45,27.48,50609.0,27.1326,27.182,27.1326,27.1623,50609.0
2024-01-17 12:00:00,27.48,27.49,27.46,27.47,36778.0,27.1623,27.1722,27.1425,27.1524,36778.0
2024-01-17 12:05:00,27.47,27.54,27.47,27.51,77019.0,27.1524,27.2216,27.1524,27.1919,77019.0
2024-01-17 12:10:00,27.5,27.55,27.5,27.53,74185.0,27.182,27.2315,27.182,27.2117,74185.0
2024-01-17 12:15:00,27.53,27.53,27.49,27.5,36973.0,27.2117,27.2117,27.1722,27.182,36973.0
2024-01-17 12:20:00,27.5,27.5,27.48,27.48,50981.0,27.182,27.182,27.1623,27.1623,50981.0
2024-01-17 12:25:00,27.48,27.48,27.46,27.47,31366.0,27.1623,27.1623,27.1425,27.1524,31366.0
2024-01-17 12:30:00,27.47,27.48,27.46,27.48,27220.0,27.1524,27.1623,27.1425,27.1623,27220.0
2024-01-17 12:35:00,27.48,27.55,27.48,27.53,67106.0,27.1623,27.2315,27.1623,27.2117,67106.0
2024-01-17 12:40:00,27.53,27.55,27.53,27.55,25564.0,27.2117,27.2315,27.2117,27.2315,25564.0
2024-01-17 12:45:00,27.55,27.64,27.55,27.63,94679.0,27.2315,27.3204,27.2315,27.3105,94679.0
2024-01-17 12:50:00,27.62,27.62,27.59,27.59,21801.0,27.3007,27.3007,27.271,27.271,21801.0
2024-01-17 12:55:00,27.59,27.61,27.57,27.58,41509.0,27.271,27.2908,27.2512,27.2611,41509.0
2024-01-17 13:00:00,27.59,27.6,27.56,27.59,43886.0,27.271,27.2809,27.2414,27.271,43886.0
2024-01-17 13:05:00,27.59,27.59,27.56,27.57,38995.0,27.271,27.271,27.2414,27.2512,38995.0
2024-01-17 13:10:00,27.56,27.58,27.54,27.54,20872.0,27.2414,27.2611,27.2216,27.2216,20872.0
2024-01-17 13:15:00,27.54,27.54,27.53,27.53,32408.0,27.2216,27.2216,27.2117,27.2117,32408.0
2024-01-17 13:20:00,27.52,27.52,27.5,27.51,16825.0,27.2018,27.2018,27.182,27.1919,16825.0
2024-01-17 13:25:00,27.52,27.55,27.52,27.54,45782.0,27.2018,27.2315,27.2018,27.2216,45782.0
2024-01-17 13:30:00,27.54,27.54,27.51,27.51,34415.0,27.2216,27.2216,27.1919,27.1919,34415.0
2024-01-17 13:35:00,27.5,27.5,27.47,27.47,11212.0,27.182,27.182,27.1524,27.1524,11212.0
2024-01-17 13:40:00,27.47,27.49,27.46,27.48,23682.0,27.1524,27.1722,27.1425,27.1623,23682.0
2024-01-17 13:45:00,27.48,27.48,27.46,27.47,38238.0,27.1623,27.1623,27.1425,27.1524,38238.0
2024-01-17 13:50:00,27.48,27.52,27.48,27.52,20378.0,27.1623,27.2018,27.1623,27.2018,20378.0
2024-01-17 13:55:00,27.52,27.55,27.52,27.55,20665.0,27.2018,27.2315,27.2018,27.2315,20665.0
2024-01-17 14:00:00,27.54,27.57,27.54,27.57,30179.0,27.2216,27.2512,27.2216,27.2512,30179.0
2024-01-17 14:05:00,27.57,27.59,27.55,27.55,23521.0,27.2512,27.271,27.2315,27.2315,23521.0
2024-01-17 14:10:00,27.56,27.57,27.55,27.57,22837.0,27.2414,27.2512,27.2315,27.2512,22837.0
2024-01-17 14:15:00,27.57,27.6,27.57,27.6,38640.0,27.2512,27.2809,27.2512,27.2809,38640.0
2024-01-17 14:20:00,27.61,27.66,27.59,27.64,37491.0,27.2908,27.3402,27.271,27.3204,37491.0
2024-01-17 14:25:00,27.63,27.63,27.57,27.57,45485.0,27.3105,27.3105,27.2512,27.2512,45485.0
2024-01-17 14:30:00,27.58,27.59,27.57,27.57,23412.0,27.2611,27.271,27.2512,27.2512,23412.0
2024-01-17 14:35:00,27.57,27.57,27.55,27.55,30971.0,27.2512,27.2512,27.2315,27.2315,30971.0
2024-01-17 14:40:00,27.54,27.56,27.53,27.55,24373.0,27.2216,27.2414,27.2117,27.2315,24373.0
2024-01-17 14:45:00,27.55,27.57,27.55,27.55,30262.0,27.2315,27.2512,27.2315,27.2315,30262.0
2024-01-17 14:50:00,27.56,27.58,27.55,27.56,30021.0,27.2414,27.2611,27.2315,27.2414,30021.0
2024-01-17 14:55:00,27.56,27.56,27.54,27.54,24556.0,27.2414,27.2414,27.2216,27.2216,24556.0
2024-01-17 15:00:00,27.54,27.55,27.52,27.53,37554.0,27.2216,27.2315,27.2018,27.2117,37554.0
2024-01-17 15:05:00,27.54,27.57,27.54,27.56,37591.0,27.2216,27.2512,27.2216,27.2414,37591.0
2024-01-17 15:10:00,27.55,27.55,27.51,27.51,30129.0,27.2315,27.2315,27.1919,27.1919,30129.0
2024-01-17 15:15:00,27.52,27.52,27.5,27.51,66521.0,27.2018,27.2018,27.182,27.1919,66521.0
2024-01-17 15:20:00,27.5,27.52,27.5,27.5,22805.0,27.182,27.2018,27.182,27.182,22805.0
2024-01-17 15:25:00,27.5,27.51,27.48,27.5,65623.0,27.182,27.1919,27.1623,27.182,65623.0
2024-01-17 15:30:00,27.51,27.55,27.51,27.54,55482.0,27.1919,27.2315,27.1919,27.2216,55482.0
2024-01-17 15:35:00,27.55,27.58,27.55,27.56,45979.0,27.2315,27.2611,27.2315,27.2414,45979.0
2024-01-17 15:40:00,27.56,27.59,27.56,27.58,122209.0,27.2414,27.271,27.2414,27.2611,122209.0
2024-01-17 15:45:00,27.58,27.58,27.51,27.51,77852.0,27.2611,27.2611,27.1919,27.1919,77852.0
2024-01-17 15:50:00,27.52,27.54,27.51,27.52,245415.0,27.2018,27.2216,27.1919,27.2018,245415.0
2024-01-17 15:55:00,27.52,27.53,27.5,27.5,311985.0,27.2018,27.2117,27.182,27.182,311985.0
2024-01-18 09:30:00,27.76,27.77,27.57,27.67,379049.0,27.439,27.4489,27.2512,27.3501,379049.0
2024-01-18 09:35:00,27.66,27.68,27.51,27.51,105798.0,27.3402,27.36,27.1919,27.1919,105798.0
2024-01-18 09:40:00,27.5,27.59,27.47,27.55,110875.0,27.182,27.271,27.1524,27.2315,110875.0
2024-01-18 09:45:00,27.55,27.57,27.5,27.52,84384.0,27.2315,27.2512,27.182,27.2018,84384.0
2024-01-18 09:50:00,27.52,27.57,27.48,27.55,58372.0,27.2018,27.2512,27.1623,27.2315,58372.0
2024-01-18 09:55:00,27.54,27.61,27.53,27.59,86067.0,27.2216,27.2908,27.2117,27.271,86067.0
2024-01-18 10:00:00,27.59,27.59,27.49,27.49,126958.0,27.271,27.271,27.1722,27.1722,126958.0
2024-01-18 10:05:00,27.49,27.55,27.49,27.5,48946.0,27.1722,27.2315,27.1722,27.182,48946.0
2024-01-18 10:10:00,27.5,27.57,27.48,27.57,71203.0,27.182,27.2512,27.1623,27.2512,71203.0
2024-01-18 10:15:00,27.57,27.6,27.53,27.57,90953.0,27.2512,27.2809,27.2117,27.2512,90953.0
2024-01-18 10:20:00,27.57,27.57,27.54,27.55,62643.0,27.2512,27.2512,27.2216,27.2315,62643.0
2024-01-18 10:25:00,27.54,27.62,27.53,27.62,52644.0,27.2216,27.3007,27.2117,27.3007,52644.0
2024-01-18 10:30:00,27.61,27.64,27.61,27.63,87212.0,27.2908,27.3204,27.2908,27.3105,87212.0
2024-01-18 10:35:00,27.63,27.69,27.63,27.65,81670.0,27.3105,27.3698,27.3105,27.3303,81670.0
2024-01-18 10:40:00,27.64,27.64,27.61,27.62,40742.0,27.3204,27.3204,27.2908,27.3007,40742.0
2024-01-18 10:45:00,27.61,27.61,27.53,27.54,35295.0,27.2908,27.2908,27.2117,27.2216,35295.0
2024-01-18 10:50:00,27.54,27.54,27.51,27.52,39559.0,27.2216,27.2216,27.1919,27.2018,39559.0
2024-01-18 10:55:00,27.51,27.52,27.47,27.5,50747.0,27.1919,27.2018,27.1524,27.182,50747.0
2024-01-18 11:00:00,27.49,27.52,27.46,27.48,107570.0,27.1722,27.2018,27.1425,27.1623,107570.0
2024-01-18 11:05:00,27.48,27.52,27.45,27.5,73103.0,27.1623,27.2018,27.1326,27.182,73103.0
2024-01-18 11:10:00,27.5,27.54,27.5,27.52,79709.0,27.182,27.2216,27.182,27.2018,79709.0
2024-01-18 11:15:00,27.51,27.54,27.51,27.52,35441.0,27.1919,27.2216,27.1919,27.2018,35441.0
2024-01-18 11:20:00,27.51,27.56,27.51,27.55,31542.0,27.1919,27.2414,27.1919,27.2315,31542.0
2024-01-18 11:25:00,27.56,27.59,27.55,27.57,80467.0,27.2414,27.271,27.2315,27.2512,80467.0
2024-01-18 11:30:00,27.58,27.58,27.54,27.54,72012.0,27.2611,27.2611,27.2216,27.2216,72012.0
2024-01-18 11:35:00,27.54,27.55,27.52,27.52,59465.0,27.2216,27.2315,27.2018,27.2018,59465.0
2024-01-18 11:40:00,27.51,27.51,27.47,27.47,36918.0,27.1919,27.1919,27.1524,27.1524,36918.0
2024-01-18 11:45:00,27.47,27.48,27.43,27.43,53800.0,27.1524,27.1623,27.1129,27.1129,53800.0
2024-01-18 11:50:00,27.43,27.48,27.43,27.48,45342.0,27.1129,27.1623,27.1129,27.1623,45342.0
2024-01-18 11:55:00,27.48,27.48,27.45,27.48,51562.0,27.1623,27.1623,27.1326,27.1623,51562.0
2024-01-18 12:00:00,27.48,27.48,27.43,27.45,66525.0,27.1623,27.1623,27.1129,27.1326,66525.0
2024-01-18 12:05:00,27.44,27.45,27.43,27.44,56156.0,27.1227,27.1326,27.1129,27.1227,56156.0
2024-01-18 12:10:00,27.43,27.45,27.41,27.45,54188.0,27.1129,27.1326,27.0931,27.1326,54188.0
2024-01-18 12:15:00,27.46,27.46,27.43,27.44,45087.0,27.1425,27.1425,27.1129,27.1227,45087.0
2024-01-18 12:20:00,27.44,27.49,27.44,27.49,32465.0,27.1227,27.1722,27.1227,27.1722,32465.0
2024-01-18 12:25:00,27.48,27.5,27.47,27.49,55523.0,27.1623,27.182,27.1524,27.1722,55523.0
2024-01-18 12:30:00,27.48,27.48,27.45,27.45,19483.0,27.1623,27.1623,27.1326,27.1326,19483.0
2024-01-18 12:35:00,27.45,27.5,27.45,27.5,9249.0,27.1326,27.182,27.1326,27.182,9249.0
2024-01-18 12:40:00,27.52,27.52,27.51,27.51,32118.0,27.2018,27.2018,27.1919,27.1919,32118.0
2024-01-18 12:45:00,27.51,27.51,27.5,27.5,25883.0,27.1919,27.1919,27.182,27.182,25883.0
2024-01-18 12:50:00,27.49,27.5,27.49,27.5,10140.0,27.1722,27.182,27.1722,27.182,10140.0
2024-01-18 12:55:00,27.51,27.51,27.5,27.5,21859.0,27.1919,27.1919,27.182,27.182,21859.0
2024-01-18 13:00:00,27.5,27.5,27.48,27.5,40127.0,27.182,27.182,27.1623,27.182,40127.0
2024-01-18 13:05:00,27.5,27.5,27.48,27.48,18550.0,27.182,27.182,27.1623,27.1623,18550.0
2024-01-18 13:10:00,27.48,27.49,27.46,27.46,31289.0,27.1623,27.1722,27.1425,27.1425,31289.0
2024-01-18 13:15:00,27.46,27.46,27.41,27.41,35499.0,27.1425,27.1425,27.0931,27.0931,35499.0
2024-01-18 13:20:00,27.41,27.45,27.41,27.43,39484.0,27.0931,27.1326,27.0931,27.1129,39484.0
2024-01-18 13:25:00,27.43,27.48,27.43,27.46,57126.0,27.1129,27.1623,27.1129,27.1425,57126.0
2024-01-18 13:30:00,27.46,27.51,27.46,27.51,50464.0,27.1425,27.1919,27.1425,27.1919,50464.0
2024-01-18 13:35:00,27.51,27.57,27.51,27.55,37291.0,27.1919,27.2512,27.1919,27.2315,37291.0
2024-01-18 13:40:00,27.55,27.55,27.55,27.55,24474.0,27.2315,27.2315,27.2315,27.2315,24474.0
2024-01-18 13:45:00,27.57,27.59,27.57,27.59,38738.0,27.2512,27.271,27.2512,27.271,38738.0
2024-01-18 13:50:00,27.59,27.6,27.59,27.59,12989.0,27.271,27.2809,27.271,27.271,12989.0
2024-01-18 13:55:00,27.59,27.59,27.55,27.56,34808.0,27.271,27.271,27.2315,27.2414,34808.0
2024-01-18 14:00:00,27.55,27.55,27.51,27.51,40377.0,27.2315,27.2315,27.1919,27.1919,40377.0
2024-01-18 14:05:00,27.5,27.51,27.5,27.51,16759.0,27.182,27.1919,27.182,27.1919,16759.0
2024-01-18 14:10:00,27.52,27.54,27.51,27.51,54007.0,27.2018,27.2216,27.1919,27.1919,54007.0
2024-01-18 14:15:00,27.52,27.52,27.5,27.5,23227.0,27.2018,27.2018,27.182,27.182,23227.0
2024-01-18 14:20:00,27.5,27.54,27.5,27.53,8194.0,27.182,27.2216,27.182,27.2117,8194.0
2024-01-18 14:25:00,27.53,27.55,27.53,27.54,25327.0,27.2117,27.2315,27.2117,27.2216,25327.0
2024-01-18 14:30:00,27.55,27.57,27.54,27.54,23783.0,27.2315,27.2512,27.2216,27.2216,23783.0
2024-01-18 14:35:00,27.55,27.55,27.55,27.55,31838.0,27.2315,27.2315,27.2315,27.2315,31838.0
2024-01-18 14:40:00,27.55,27.55,27.54,27.54,17644.0,27.2315,27.2315,27.2216,27.2216,17644.0
2024-01-18 14:45:00,27.55,27.55,27.52,27.53,27515.0,27.2315,27.2315,27.2018,27.2117,27515.0
2024-01-18 14:50:00,27.53,27.55,27.52,27.52,9796.0,27.2117,27.2315,27.2018,27.2018,9796.0
2024-01-18 14:55:00,27.53,27.55,27.53,27.55,16404.0,27.2117,27.2315,27.2117,27.2315,16404.0
2024-01-18 15:00:00,27.55,27.55,27.53,27.54,33783.0,27.2315,27.2315,27.2117,27.2216,33783.0
2024-01-18 15:05:00,27.53,27.55,27.52,27.55,24664.0,27.2117,27.2315,27.2018,27.2315,24664.0
2024-01-18 15:10:00,27.55,27.55,27.53,27.53,17026.0,27.2315,27.2315,27.2117,27.2117,17026.0
2024-01-18 15:15:00,27.53,27.54,27.52,27.53,28101.0,27.2117,27.2216,27.2018,27.2117,28101.0
2024-01-18 15:20:00,27.53,27.55,27.53,27.54,27913.0,27.2117,27.2315,27.2117,27.2216,27913.0
2024-01-18 15:25:00,27.54,27.55,27.52,27.55,39978.0,27.2216,27.2315,27.2018,27.2315,39978.0
2024-01-18 15:30:00,27.55,27.58,27.55,27.58,50765.0,27.2315,27.2611,27.2315,27.2611,50765.0
2024-01-18 15:35:00,27.58,27.59,27.56,27.56,42594.0,27.2611,27.271,27.2414,27.2414,42594.0
2024-01-18 15:40:00,27.55,27.57,27.55,27.57,25237.0,27.2315,27.2512,27.2315,27.2512,25237.0
2024-01-18 15:45:00,27.57,27.58,27.55,27.57,85053.0,27.2512,27.2611,27.2315,27.2512,85053.0
2024-01-18 15:50:00,27.57,27.59,27.55,27.59,98788.0,27.2512,27.271,27.2315,27.271,98788.0
2024-01-18 15:55:00,27.59,27.61,27.58,27.6,135597.0,27.271,27.2908,27.2611,27.2809,135597.0
2024-01-19 09:30:00,27.81,27.81,27.51,27.56,256834.0,27.4885,27.4885,27.1919,27.2414,256834.0
2024-01-19 09:35:00,27.55,27.57,27.38,27.38,94474.0,27.2315,27.2512,27.0634,27.0634,94474.0
2024-01-19 09:40:00,27.38,27.46,27.37,27.44,84355.0,27.0634,27.1425,27.0535,27.1227,84355.0
2024-01-19 09:45:00,27.43,27.49,27.42,27.48,54750.0,27.1129,27.1722,27.103,27.1623,54750.0
2024-01-19 09:50:00,27.48,27.56,27.48,27.56,55678.0,27.1623,27.2414,27.1623,27.2414,55678.0
2024-01-19 09:55:00,27.56,27.64,27.49,27.62,75852.0,27.2414,27.3204,27.1722,27.3007,75852.0
2024-01-19 10:00:00,27.62,27.71,27.5,27.56,115066.0,27.3007,27.3896,27.182,27.2414,115066.0
2024-01-19 10:05:00,27.55,27.55,27.46,27.52,91909.0,27.2315,27.2315,27.1425,27.2018,91909.0
2024-01-19 10:10:00,27.52,27.53,27.43,27.43,68074.0,27.2018,27.2117,27.1129,27.1129,68074.0
2024-01-19 10:15:00,27.44,27.47,27.41,27.41,49692.0,27.1227,27.1524,27.0931,27.0931,49692.0
2024-01-19 10:20:00,27.42,27.45,27.39,27.4,45111.0,27.103,27.1326,27.0733,27.0832,45111.0
2024-01-19 10:25:00,27.39,27.45,27.38,27.45,53911.0,27.0733,27.1326,27.0634,27.1326,53911.0
2024-01-19 10:30:00,27.44,27.44,27.36,27.41,67949.0,27.1227,27.1227,27.0437,27.0931,67949.0
2024-01-19 10:35:00,27.41,27.45,27.37,27.41,44647.0,27.0931,27.1326,27.0535,27.0931,44647.0
2024-01-19 10:40:00,27.42,27.44,27.39,27.43,37254.0,27.103,27.1227,27.0733,27.1129,37254.0
2024-01-19 10:45:00,27.42,27.42,27.34,27.34,32253.0,27.103,27.103,27.0239,27.0239,32253.0
2024-01-19 10:50:00,27.34,27.43,27.33,27.43,56962.0,27.0239,27.1129,27.014,27.1129,56962.0
2024-01-19 10:55:00,27.44,27.48,27.42,27.47,23779.0,27.1227,27.1623,27.103,27.1524,23779.0
2024-01-19 11:00:00,27.48,27.55,27.48,27.52,38625.0,27.1623,27.2315,27.1623,27.2018,38625.0
2024-01-19 11:05:00,27.51,27.56,27.51,27.55,27342.0,27.1919,27.2414,27.1919,27.2315,27342.0
2024-01-19 11:10:00,27.55,27.57,27.5,27.55,68301.0,27.2315,27.2512,27.182,27.2315,68301.0
2024-01-19 11:15:00,27.54,27.59,27.54,27.55,77814.0,27.2216,27.271,27.2216,27.2315,77814.0
2024-01-19 11:20:00,27.55,27.55,27.46,27.48,57941.0,27.2315,27.2315,27.1425,27.1623,57941.0
2024-01-19 11:25:00,27.48,27.49,27.43,27.46,79031.0,27.1623,27.1722,27.1129,27.1425,79031.0
2024-01-19 11:30:00,27.46,27.48,27.44,27.44,62020.0,27.1425,27.1623,27.1227,27.1227,62020.0
2024-01-19 11:35:00,27.44,27.44,27.41,27.43,24732.0,27.1227,27.1227,27.0931,27.1129,24732.0
2024-01-19 11:40:00,27.43,27.43,27.37,27.37,56326.0,27.1129,27.1129,27.0535,27.0535,56326.0
2024-01-19 11:45:00,27.37,27.39,27.36,27.39,21233.0,27.0535,27.0733,27.0437,27.0733,21233.0
2024-01-19 11:50:00,27.39,27.45,27.39,27.43,23635.0,27.0733,27.1326,27.0733,27.1129,23635.0
2024-01-19 11:55:00,27.42,27.43,27.41,27.43,33938.0,27.103,27.1129,27.0931,27.1129,33938.0
2024-01-19 12:00:00,27.43,27.43,27.41,27.41,24860.0,27.1129,27.1129,27.0931,27.0931,24860.0
2024-01-19 12:05:00,27.4,27.41,27.39,27.39,24252.0,27.0832,27.0931,27.0733,27.0733,24252.0
2024-01-19 12:10:00,27.39,27.43,27.39,27.43,24552.0,27.0733,27.1129,27.0733,27.1129,24552.0
2024-01-19 12:15:00,27.43,27.45,27.42,27.45,45890.0,27.1129,27.1326,27.103,27.1326,45890.0
2024-01-19 12:20:00,27.45,27.48,27.45,27.47,25785.0,27.1326,27.1623,27.1326,27.1524,25785.0
2024-01-19 12:25:00,27.48,27.53,27.48,27.52,104147.0,27.1623,27.2117,27.1623,27.2018,104147.0
2024-01-19 12:30:00,27.53,27.59,27.53,27.56,95613.0,27.2117,27.271,27.2117,27.2414,95613.0
2024-01-19 12:35:00,27.56,27.63,27.56,27.59,71728.0,27.2414,27.3105,27.2414,27.271,71728.0
2024-01-19 12:40:00,27.58,27.6,27.57,27.59,36983.0,27.2611,27.2809,27.2512,27.271,36983.0
2024-01-19 12:45:00,27.6,27.61,27.55,27.56,74267.0,27.2809,27.2908,27.2315,27.2414,74267.0
2024-01-19 12:50:00,27.56,27.57,27.55,27.57,33585.0,27.2414,27.2512,27.2315,27.2512,33585.0
2024-01-19 12:55:00,27.57,27.61,27.57,27.6,34412.0,27.2512,27.2908,27.2512,27.2809,34412.0
2024-01-19 13:00:00,27.61,27.63,27.57,27.57,24452.0,27.2908,27.3105,27.2512,27.2512,24452.0
2024-01-19 13:05:00,27.57,27.58,27.56,27.56,26834.0,27.2512,27.2611,27.2414,27.2414,26834.0
2024-01-19 13:10:00,27.55,27.57,27.55,27.56,15425.0,27.2315,27.2512,27.2315,27.2414,15425.0
2024-01-19 13:15:00,27.56,27.57,27.54,27.54,20838.0,27.2414,27.2512,27.2216,27.2216,20838.0
2024-01-19 13:20:00,27.55,27.55,27.55,27.55,7088.0,27.2315,27.2315,27.2315,27.2315,7088.0
2024-01-19 13:25:00,27.54,27.55,27.53,27.55,20743.0,27.2216,27.2315,27.2117,27.2315,20743.0
2024-01-19 13:30:00,27.55,27.55,27.55,27.55,14930.0,27.2315,27.2315,27.2315,27.2315,14930.0
2024-01-19 13:35:00,27.55,27.55,27.5,27.51,28099.0,27.2315,27.2315,27.182,27.1919,28099.0
2024-01-19 13:40:00,27.52,27.52,27.5,27.51,20639.0,27.2018,27.2018,27.182,27.1919,20639.0
2024-01-19 13:45:00,27.52,27.53,27.5,27.51,24103.0,27.2018,27.2117,27.182,27.1919,24103.0
2024-01-19 13:50:00,27.51,27.52,27.5,27.5,22835.0,27.1919,27.2018,27.182,27.182,22835.0
2024-01-19 13:55:00,27.51,27.54,27.51,27.54,27632.0,27.1919,27.2216,27.1919,27.2216,27632.0
2024-01-19 14:00:00,27.54,27.58,27.54,27.58,9043.0,27.2216,27.2611,27.2216,27.2611,9043.0
2024-01-19 14:05:00,27.58,27.59,27.57,27.59,20453.0,27.2611,27.271,27.2512,27.271,20453.0
2024-01-19 14:10:00,27.59,27.63,27.59,27.62,19501.0,27.271,27.3105,27.271,27.3007,19501.0
2024-01-19 14:15:00,27.61,27.61,27.59,27.59,29472.0,27.2908,27.2908,27.271,27.271,29472.0
2024-01-19 14:20:00,27.59,27.62,27.59,27.62,19729.0,27.271,27.3007,27.271,27.3007,19729.0
2024-01-19 14:25:00,27.63,27.66,27.63,27.64,53299.0,27.3105,27.3402,27.3105,27.3204,53299.0
2024-01-19 14:30:00,27.64,27.66,27.61,27.61,59195.0,27.3204,27.3402,27.2908,27.2908,59195.0
2024-01-19 14:35:00,27.61,27.64,27.61,27.64,19721.0,27.2908,27.3204,27.2908,27.3204,19721.0
2024-01-19 14:40:00,27.65,27.66,27.64,27.66,40134.0,27.3303,27.3402,27.3204,27.3402,40134.0
2024-01-19 14:45:00,27.65,27.65,27.63,27.63,35620.0,27.3303,27.3303,27.3105,27.3105,35620.0
2024-01-19 14:50:00,27.63,27.63,27.61,27.62,32776.0,27.3105,27.3105,27.2908,27.3007,32776.0
2024-01-19 14:55:00,27.62,27.66,27.62,27.64,32275.0,27.3007,27.3402,27.3007,27.3204,32275.0
2024-01-19 15:00:00,27.64,27.68,27.64,27.68,69692.0,27.3204,27.36,27.3204,27.36,69692.0
2024-01-19 15:05:00,27.68,27.68,27.66,27.66,22214.0,27.36,27.36,27.3402,27.3402,22214.0
2024-01-19 15:10:00,27.66,27.66,27.64,27.64,17913.0,27.3402,27.3402,27.3204,27.3204,17913.0
2024-01-19 15:15:00,27.64,27.64,27.64,27.64,14894.0,27.3204,27.3204,27.3204,27.3204,14894.0
2024-01-19 15:20:00,27.64,27.64,27.61,27.62,25612.0,27.3204,27.3204,27.2908,27.3007,25612.0
2024-01-19 15:25:00,27.63,27.68,27.63,27.67,170095.0,27.3105,27.36,27.3105,27.3501,170095.0
2024-01-19 15:30:00,27.68,27.69,27.66,27.69,37062.0,27.36,27.3698,27.3402,27.3698,37062.0
2024-01-19 15:35:00,27.7,27.7,27.68,27.69,58474.0,27.3797,27.3797,27.36,27.3698,58474.0
2024-01-19 15:40:00,27.7,27.7,27.68,27.68,68000.0,27.3797,27.3797,27.36,27.36,68000.0
2024-01-19 15:45:00,27.68,27.68,27.65,27.66,132255.0,27.36,27.36,27.3303,27.3402,132255.0
2024-01-19 15:50:00,27.66,27.68,27.66,27.68,119715.0,27.3402,27.36,27.3402,27.36,119715.0
2024-01-19 15:55:00,27.68,27.71,27.68,27.68,549809.0,27.36,27.3896,27.36,27.36,549809.0
2024-01-22 09:30:00,27.35,27.4,27.24,27.39,325898.0,27.0338,27.0832,26.9251,27.0733,325898.0
2024-01-22 09:35:00,27.4,27.45,27.39,27.42,47934.0,27.0832,27.1326,27.0733,27.103,47934.0
2024-01-22 09:40:00,27.43,27.5,27.34,27.39,123842.0,27.1129,27.182,27.0239,27.0733,123842.0
2024-01-22 09:45:00,27.4,27.5,27.38,27.5,53592.0,27.0832,27.182,27.0634,27.182,53592.0
2024-01-22 09:50:00,27.5,27.54,27.45,27.54,52441.0,27.182,27.2216,27.1326,27.2216,52441.0
2024-01-22 09:55:00,27.55,27.61,27.55,27.56,78651.0,27.2315,27.2908,27.2315,27.2414,78651.0
2024-01-22 10:00:00,27.56,27.59,27.52,27.56,51552.0,27.2414,27.271,27.2018,27.2414,51552.0
2024-01-22 10:05:00,27.57,27.65,27.57,27.64,44489.0,27.2512,27.3303,27.2512,27.3204,44489.0
2024-01-22 10:10:00,27.64,27.69,27.64,27.67,43640.0,27.3204,27.3698,27.3204,27.3501,43640.0
2024-01-22 10:15:00,27.67,27.72,27.64,27.64,42212.0,27.3501,27.3995,27.3204,27.3204,42212.0
2024-01-22 10:20:00,27.65,27.7,27.62,27.63,34473.0,27.3303,27.3797,27.3007,27.3105,34473.0
2024-01-22 10:25:00,27.64,27.68,27.63,27.66,43497.0,27.3204,27.36,27.3105,27.3402,43497.0
2024-01-22 10:30:00,27.66,27.66,27.59,27.59,71978.0,27.3402,27.3402,27.271,27.271,71978.0
2024-01-22 10:35:00,27.6,27.6,27.57,27.59,27101.0,27.2809,27.2809,27.2512,27.271,27101.0
2024-01-22 10:40:00,27.6,27.61,27.58,27.58,33962.0,27.2809,27.2908,27.2611,27.2611,33962.0
2024-01-22 10:45:00,27.58,27.61,27.56,27.57,37178.0,27.2611,27.2908,27.2414,27.2512,37178.0
2024-01-22 10:50:00,27.56,27.59,27.56,27.57,28053.0,27.2414,27.271,27.2414,27.2512,28053.0
2024-01-22 10:55:00,27.56,27.57,27.53,27.55,23628.0,27.2414,27.2512,27.2117,27.2315,23628.0
2024-01-22 11:00:00,27.55,27.55,27.49,27.51,27828.0,27.2315,27.2315,27.1722,27.1919,27828.0
2024-01-22 11:05:00,27.51,27.54,27.51,27.51,14839.0,27.1919,27.2216,27.1919,27.1919,14839.0
2024-01-22 11:10:00,27.51,27.52,27.5,27.52,23259.0,27.1919,27.2018,27.182,27.2018,23259.0
2024-01-22 11:15:00,27.52,27.57,27.52,27.56,23107.0,27.2018,27.2512,27.2018,27.2414,23107.0
2024-01-22 11:20:00,27.56,27.57,27.53,27.54,7891.0,27.2414,27.2512,27.2117,27.2216,7891.0
2024-01-22 11:25:00,27.54,27.55,27.52,27.55,19568.0,27.2216,27.2315,27.2018,27.2315,19568.0
2024-01-22 11:30:00,27.54,27.55,27.53,27.53,15565.0,27.2216,27.2315,27.2117,27.2117,15565.0
2024-01-22 11:35:00,27.54,27.56,27.53,27.56,20209.0,27.2216,27.2414,27.2117,27.2414,20209.0
2024-01-22 11:40:00,27.56,27.57,27.53,27.53,30812.0,27.2414,27.2512,27.2117,27.2117,30812.0
2024-01-22 11:45:00,27.54,27.55,27.51,27.51,53285.0,27.2216,27.2315,27.1919,27.1919,53285.0
2024-01-22 11:50:00,27.51,27.56,27.51,27.56,13604.0,27.1919,27.2414,27.1919,27.2414,13604.0
2024-01-22 11:55:00,27.56,27.58,27.56,27.57,11076.0,27.2414,27.2611,27.2414,27.2512,11076.0
2024-01-22 12:00:00,27.58,27.58,27.56,27.57,6306.0,27.2611,27.2611,27.2414,27.2512,6306.0
2024-01-22 12:05:00,27.56,27.56,27.52,27.54,20805.0,27.2414,27.2414,27.2018,27.2216,20805.0
2024-01-22 12:10:00,27.54,27.63,27.54,27.63,21329.0,27.2216,27.3105,27.2216,27.3105,21329.0
2024-01-22 12:15:00,27.64,27.65,27.63,27.64,15129.0,27.3204,27.3303,27.3105,27.3204,15129.0
2024-01-22 12:20:00,27.64,27.66,27.64,27.64,11628.0,27.3204,27.3402,27.3204,27.3204,11628.0
2024-01-22 12:25:00,27.63,27.64,27.61,27.62,22425.0,27.3105,27.3204,27.2908,27.3007,22425.0
2024-01-22 12:30:00,27.63,27.64,27.62,27.62,20512.0,27.3105,27.3204,27.3007,27.3007,20512.0
2024-01-22 12:35:00,27.61,27.63,27.6,27.62,18330.0,27.2908,27.3105,27.2809,27.3007,18330.0
2024-01-22 12:40:00,27.62,27.64,27.61,27.62,18239.0,27.3007,27.3204,27.2908,27.3007,18239.0
2024-01-22 12:45:00,27.61,27.64,27.61,27.64,19861.0,27.2908,27.3204,27.2908,27.3204,19861.0
2024-01-22 12:50:00,27.64,27.64,27.61,27.61,29855.0,27.3204,27.3204,27.2908,27.2908,29855.0
2024-01-22 12:55:00,27.6,27.6,27.58,27.59,20804.0,27.2809,27.2809,27.2611,27.271,20804.0
2024-01-22 13:00:00,27.6,27.6,27.57,27.58,12289.0,27.2809,27.2809,27.2512,27.2611,12289.0
2024-01-22 13:05:00,27.58,27.6,27.58,27.6,9038.0,27.2611,27.2809,27.2611,27.2809,9038.0
2024-01-22 13:10:00,27.6,27.6,27.59,27.6,24158.0,27.2809,27.2809,27.271,27.2809,24158.0
2024-01-22 13:15:00,27.61,27.61,27.6,27.6,6840.0,27.2908,27.2908,27.2809,27.2809,6840.0
2024-01-22 13:20:00,27.58,27.58,27.56,27.56,7967.0,27.2611,27.2611,27.2414,27.2414,7967.0
2024-01-22 13:25:00,27.56,27.56,27.52,27.52,11805.0,27.2414,27.2414,27.2018,27.2018,11805.0
2024-01-22 13:30:00,27.52,27.55,27.52,27.53,6005.0,27.2018,27.2315,27.2018,27.2117,6005.0
2024-01-22 13:35:00,27.53,27.57,27.52,27.57,4236.0,27.2117,27.2512,27.2018,27.2512,4236.0
2024-01-22 13:40:00,27.58,27.59,27.58,27.59,15304.0,27.2611,27.271,27.2611,27.271,15304.0
2024-01-22 13:45:00,27.59,27.6,27.58,27.58,6816.0,27.271,27.2809,27.2611,27.2611,6816.0
2024-01-22 13:50:00,27.59,27.61,27.59,27.61,19192.0,27.271,27.2908,27.271,27.2908,19192.0
2024-01-22 13:55:00,27.61,27.63,27.61,27.62,17146.0,27.2908,27.3105,27.2908,27.3007,17146.0
2024-01-22 14:00:00,27.62,27.63,27.61,27.61,5616.0,27.3007,27.3105,27.2908,27.2908,5616.0
2024-01-22 14:05:00,27.6,27.61,27.59,27.61,2499.0,27.2809,27.2908,27.271,27.2908,2499.0
2024-01-22 14:10:00,27.6,27.6,27.57,27.57,8614.0,27.2809,27.2809,27.2512,27.2512,8614.0
2024-01-22 14:15:00,27.57,27.57,27.55,27.55,16650.0,27.2512,27.2512,27.2315,27.2315,16650.0
2024-01-22 14:20:00,27.55,27.57,27.55,27.57,8111.0,27.2315,27.2512,27.2315,27.2512,8111.0
2024-01-22 14:25:00,27.58,27.59,27.58,27.59,16511.0,27.2611,27.271,27.2611,27.271,16511.0
2024-01-22 14:30:00,27.58,27.59,27.57,27.58,21286.0,27.2611,27.271,27.2512,27.2611,21286.0
2024-01-22 14:35:00,27.57,27.6,27.57,27.59,8345.0,27.2512,27.2809,27.2512,27.271,8345.0
2024-01-22 14:40:00,27.6,27.6,27.6,27.6,8198.0,27.2809,27.2809,27.2809,27.2809,8198.0
2024-01-22 14:45:00,27.6,27.63,27.59,27.62,27097.0,27.2809,27.3105,27.271,27.3007,27097.0
2024-01-22 14:50:00,27.61,27.63,27.6,27.63,14193.0,27.2908,27.3105,27.2809,27.3105,14193.0
2024-01-22 14:55:00,27.62,27.63,27.61,27.63,10259.0,27.3007,27.3105,27.2908,27.3105,10259.0
2024-01-22 15:00:00,27.62,27.62,27.59,27.59,34579.0,27.3007,27.3007,27.271,27.271,34579.0
2024-01-22 15:05:00,27.59,27.61,27.57,27.61,57134.0,27.271,27.2908,27.2512,27.2908,57134.0
2024-01-22 15:10:00,27.61,27.63,27.61,27.63,13070.0,27.2908,27.3105,27.2908,27.3105,13070.0
2024-01-22 15:15:00,27.64,27.65,27.64,27.65,8302.0,27.3204,27.3303,27.3204,27.3303,8302.0
2024-01-22 15:20:00,27.66,27.66,27.65,27.65,8842.0,27.3402,27.3402,27.3303,27.3303,8842.0
2024-01-22 15:25:00,27.64,27.64,27.63,27.64,35917.0,27.3204,27.3204,27.3105,27.3204,35917.0
2024-01-22 15:30:00,27.64,27.64,27.64,27.64,4200.0,27.3204,27.3204,27.3204,27.3204,4200.0
2024-01-22 15:35:00,27.64,27.64,27.62,27.62,11051.0,27.3204,27.3204,27.3007,27.3007,11051.0
2024-01-22 15:40:00,27.62,27.64,27.62,27.63,24625.0,27.3007,27.3204,27.3007,27.3105,24625.0
2024-01-22 15:45:00,27.62,27.62,27.61,27.61,30410.0,27.3007,27.3007,27.2908,27.2908,30410.0
2024-01-22 15:50:00,27.61,27.62,27.6,27.61,39449.0,27.2908,27.3007,27.2809,27.2908,39449.0
2024-01-22 15:55:00,27.61,27.63,27.6,27.6,133873.0,27.2908,27.3105,27.2809,27.2809,133873.0
2024-01-23 09:30:00,27.82,27.9,27.76,27.77,187203.0,27.4983,27.5774,27.439,27.4489,187203.0
2024-01-23 09:35:00,27.76,27.92,27.71,27.85,101662.0,27.439,27.5972,27.3896,27.528,101662.0
2024-01-23 09:40:00,27.82,27.88,27.74,27.86,69117.0,27.4983,27.5577,27.4193,27.5379,69117.0
2024-01-23 09:45:00,27.87,27.89,27.8,27.82,32774.0,27.5478,27.5675,27.4786,27.4983,32774.0
2024-01-23 09:50:00,27.8,27.85,27.77,27.84,43927.0,27.4786,27.528,27.4489,27.5181,43927.0
2024-01-23 09:55:00,27.83,27.84,27.79,27.84,29473.0,27.5082,27.5181,27.4687,27.5181,29473.0
2024-01-23 10:00:00,27.84,27.89,27.84,27.88,41953.0,27.5181,27.5675,27.5181,27.5577,41953.0
2024-01-23 10:05:00,27.89,27.96,27.89,27.94,46458.0,27.5675,27.6367,27.5675,27.617,46458.0
2024-01-23 10:10:00,27.94,27.94,27.89,27.89,31530.0,27.617,27.617,27.5675,27.5675,31530.0
2024-01-23 10:15:00,27.92,27.96,27.92,27.94,30835.0,27.5972,27.6367,27.5972,27.617,30835.0
2024-01-23 10:20:00,27.95,27.97,27.91,27.92,48045.0,27.6268,27.6466,27.5873,27.5972,48045.0
2024-01-23 10:25:00,27.92,27.94,27.89,27.94,31028.0,27.5972,27.617,27.5675,27.617,31028.0
2024-01-23 10:30:00,27.94,27.94,27.88,27.88,34071.0,27.617,27.617,27.5577,27.5577,34071.0
2024-01-23 10:35:00,27.87,27.92,27.86,27.92,33542.0,27.5478,27.5972,27.5379,27.5972,33542.0
2024-01-23 10:40:00,27.93,27.93,27.83,27.84,36996.0,27.6071,27.6071,27.5082,27.5181,36996.0
2024-01-23 10:45:00,27.85,27.86,27.84,27.86,30558.0,27.528,27.5379,27.5181,27.5379,30558.0
2024-01-23 10:50:00,27.86,27.86,27.82,27.83,47931.0,27.5379,27.5379,27.4983,27.5082,47931.0
2024-01-23 10:55:00,27.84,27.84,27.79,27.79,34972.0,27.5181,27.5181,27.4687,27.4687,34972.0
2024-01-23 11:00:00,27.79,27.81,27.79,27.81,13085.0,27.4687,27.4885,27.4687,27.4885,13085.0
2024-01-23 11:05:00,27.81,27.82,27.78,27.78,30610.0,27.4885,27.4983,27.4588,27.4588,30610.0
2024-01-23 11:10:00,27.79,27.82,27.79,27.79,28106.0,27.4687,27.4983,27.4687,27.4687,28106.0
2024-01-23 11:15:00,27.79,27.8,27.74,27.75,35633.0,27.4687,27.4786,27.4193,27.4292,35633.0
2024-01-23 11:20:00,27.76,27.79,27.75,27.78,30495.0,27.439,27.4687,27.4292,27.4588,30495.0
2024-01-23 11:25:00,27.78,27.78,27.77,27.77,22124.0,27.4588,27.4588,27.4489,27.4489,22124.0
2024-01-23 11:30:00,27.77,27.77,27.73,27.74,19624.0,27.4489,27.4489,27.4094,27.4193,19624.0
2024-01-23 11:35:00,27.73,27.79,27.73,27.79,14456.0,27.4094,27.4687,27.4094,27.4687,14456.0
2024-01-23 11:40:00,27.8,27.82,27.8,27.82,22404.0,27.4786,27.4983,27.4786,27.4983,22404.0
2024-01-23 11:45:00,27.82,27.82,27.8,27.8,16258.0,27.4983,27.4983,27.4786,27.4786,16258.0
2024-01-23 11:50:00,27.81,27.83,27.8,27.83,10594.0,27.4885,27.5082,27.4786,27.5082,10594.0
2024-01-23 11:55:00,27.83,27.84,27.83,27.84,10459.0,27.5082,27.5181,27.5082,27.5181,10459.0
2024-01-23 12:00:00,27.84,27.86,27.82,27.82,16661.0,27.5181,27.5379,27.4983,27.4983,16661.0
2024-01-23 12:05:00,27.83,27.84,27.82,27.84,22820.0,27.5082,27.5181,27.4983,27.5181,22820.0
2024-01-23 12:10:00,27.85,27.86,27.82,27.83,14127.0,27.528,27.5379,27.4983,27.5082,14127.0
2024-01-23 12:15:00,27.83,27.83,27.8,27.8,8775.0,27.5082,27.5082,27.4786,27.4786,8775.0
2024-01-23 12:20:00,27.8,27.82,27.8,27.8,48079.0,27.4786,27.4983,27.4786,27.4786,48079.0
2024-01-23 12:25:00,27.81,27.82,27.8,27.8,24477.0,27.4885,27.4983,27.4786,27.4786,24477.0
2024-01-23 12:30:00,27.81,27.81,27.8,27.8,36032.0,27.4885,27.4885,27.4786,27.4786,36032.0
2024-01-23 12:35:00,27.8,27.8,27.77,27.79,25926.0,27.4786,27.4786,27.4489,27.4687,25926.0
2024-01-23 12:40:00,27.79,27.79,27.78,27.79,13564.0,27.4687,27.4687,27.4588,27.4687,13564.0
2024-01-23 12:45:00,27.79,27.8,27.77,27.77,7429.0,27.4687,27.4786,27.4489,27.4489,7429.0
2024-01-23 12:50:00,27.78,27.82,27.78,27.81,16915.0,27.4588,27.4983,27.4588,27.4885,16915.0
2024-01-23 12:55:00,27.82,27.84,27.82,27.84,9967.0,27.4983,27.5181,27.4983,27.5181,9967.0
2024-01-23 13:00:00,27.84,27.85,27.83,27.85,22411.0,27.5181,27.528,27.5082,27.528,22411.0
2024-01-23 13:05:00,27.86,27.87,27.84,27.86,22748.0,27.5379,27.5478,27.5181,27.5379,22748.0
2024-01-23 13:10:00,27.86,27.86,27.84,27.84,11808.0,27.5379,27.5379,27.5181,27.5181,11808.0
2024-01-23 13:15:00,27.84,27.84,27.82,27.82,9272.0,27.5181,27.5181,27.4983,27.4983,9272.0
2024-01-23 13:20:00,27.83,27.86,27.83,27.85,37576.0,27.5082,27.5379,27.5082,27.528,37576.0
2024-01-23 13:25:00,27.85,27.87,27.85,27.87,11703.0,27.528,27.5478,27.528,27.5478,11703.0
2024-01-23 13:30:00,27.88,27.89,27.86,27.88,17752.0,27.5577,27.5675,27.5379,27.5577,17752.0
2024-01-23 13:35:00,27.89,27.89,27.86,27.87,12750.0,27.5675,27.5675,27.5379,27.5478,12750.0
2024-01-23 13:40:00,27.87,27.91,27.87,27.9,21394.0,27.5478,27.5873,27.5478,27.5774,21394.0
2024-01-23 13:45:00,27.9,27.91,27.9,27.91,12925.0,27.5774,27.5873,27.5774,27.5873,12925.0
2024-01-23 13:50:00,27.91,27.91,27.89,27.91,9386.0,27.5873,27.5873,27.5675,27.5873,9386.0
2024-01-23 13:55:00,27.9,27.92,27.89,27.91,24584.0,27.5774,27.5972,27.5675,27.5873,24584.0
2024-01-23 14:00:00,27.91,27.93,27.91,27.93,44569.0,27.5873,27.6071,27.5873,27.6071,44569.0
2024-01-23 14:05:00,27.92,27.93,27.91,27.93,22611.0,27.5972,27.6071,27.5873,27.6071,22611.0
2024-01-23 14:10:00,27.94,27.96,27.93,27.96,29107.0,27.617,27.6367,27.6071,27.6367,29107.0
2024-01-23 14:15:00,27.95,28.04,27.95,28.04,44416.0,27.6268,27.7158,27.6268,27.7158,44416.0
2024-01-23 14:20:00,28.05,28.05,28.01,28.01,25934.0,27.7257,27.7257,27.6862,27.6862,25934.0
2024-01-23 14:25:00,28.0,28.03,28.0,28.03,22047.0,27.6763,27.7059,27.6763,27.7059,22047.0
2024-01-23 14:30:00,28.03,28.08,28.03,28.07,148834.0,27.7059,27.7553,27.7059,27.7455,148834.0
2024-01-23 14:35:00,28.07,28.13,28.07,28.13,46034.0,27.7455,27.8048,27.7455,27.8048,46034.0
2024-01-23 14:40:00,28.12,28.14,28.11,28.11,31331.0,27.7949,27.8146,27.785,27.785,31331.0
2024-01-23 14:45:00,28.11,28.13,28.11,28.11,46487.0,27.785,27.8048,27.785,27.785,46487.0
2024-01-23 14:50:00,28.12,28.12,28.1,28.11,31540.0,27.7949,27.7949,27.7751,27.785,31540.0
2024-01-23 14:55:00,28.12,28.14,28.11,28.12,75553.0,27.7949,27.8146,27.785,27.7949,75553.0
2024-01-23 15:00:00,28.12,28.12,28.09,28.1,39634.0,27.7949,27.7949,27.7652,27.7751,39634.0
2024-01-23 15:05:00,28.1,28.13,28.1,28.13,62863.0,27.7751,27.8048,27.7751,27.8048,62863.0
2024-01-23 15:10:00,28.13,28.18,28.13,28.18,66016.0,27.8048,27.8542,27.8048,27.8542,66016.0
2024-01-23 15:15:00,28.17,28.18,28.15,28.16,22899.0,27.8443,27.8542,27.8245,27.8344,22899.0
2024-01-23 15:20:00,28.17,28.18,28.15,28.17,55783.0,27.8443,27.8542,27.8245,27.8443,55783.0
2024-01-23 15:25:00,28.16,28.17,28.15,28.17,67186.0,27.8344,27.8443,27.8245,27.8443,67186.0
2024-01-23 15:30:00,28.18,28.2,28.14,28.14,111070.0,27.8542,27.874,27.8146,27.8146,111070.0
2024-01-23 15:35:00,28.15,28.21,28.15,28.2,90026.0,27.8245,27.8838,27.8245,27.874,90026.0
2024-01-23 15:40:00,28.2,28.24,28.2,28.23,26385.0,27.874,27.9135,27.874,27.9036,26385.0
2024-01-23 15:45:00,28.24,28.25,28.2,28.21,69740.0,27.9135,27.9234,27.874,27.8838,69740.0
2024-01-23 15:50:00,28.21,28.24,28.21,28.23,100812.0,27.8838,27.9135,27.8838,27.9036,100812.0
2024-01-23 15:55:00,28.23,28.23,28.2,28.23,202565.0,27.9036,27.9036,27.874,27.9036,202565.0
2024-01-24 09:30:00,28.85,29.03,28.6,28.7,435102.0,28.5164,28.6944,28.2693,28.3682,435102.0
2024-01-24 09:35:00,28.7,28.72,28.54,28.54,125546.0,28.3682,28.3879,28.21,28.21,125546.0
2024-01-24 09:40:00,28.53,28.59,28.52,28.54,79181.0,28.2001,28.2594,28.1903,28.21,79181.0
2024-01-24 09:45:00,28.54,28.54,28.31,28.32,218657.0,28.21,28.21,27.9827,27.9926,218657.0
2024-01-24 09:50:00,28.32,28.34,28.24,28.28,102336.0,27.9926,28.0123,27.9135,27.953,102336.0
2024-01-24 09:55:00,28.28,28.28,28.17,28.19,100378.0,27.953,27.953,27.8443,27.8641,100378.0
2024-01-24 10:00:00,28.2,28.23,28.1,28.16,168694.0,27.874,27.9036,27.7751,27.8344,168694.0
2024-01-24 10:05:00,28.16,28.21,28.14,28.15,91155.0,27.8344,27.8838,27.8146,27.8245,91155.0
2024-01-24 10:10:00,28.14,28.18,28.08,28.18,68312.0,27.8146,27.8542,27.7553,27.8542,68312.0
2024-01-24 10:15:00,28.18,28.21,28.12,28.12,75567.0,27.8542,27.8838,27.7949,27.7949,75567.0
2024-01-24 10:20:00,28.1,28.1,28.04,28.04,65933.0,27.7751,27.7751,27.7158,27.7158,65933.0
2024-01-24 10:25:00,28.05,28.07,28.0,28.03,83006.0,27.7257,27.7455,27.6763,27.7059,83006.0
2024-01-24 10:30:00,28.03,28.07,28.02,28.03,136187.0,27.7059,27.7455,27.696,27.7059,136187.0
2024-01-24 10:35:00,28.04,28.04,27.95,28.01,188577.0,27.7158,27.7158,27.6268,27.6862,188577.0
2024-01-24 10:40:00,28.01,28.05,27.97,28.04,153549.0,27.6862,27.7257,27.6466,27.7158,153549.0
2024-01-24 10:45:00,28.05,28.05,27.93,27.93,96145.0,27.7257,27.7257,27.6071,27.6071,96145.0
2024-01-24 10:50:00,27.92,27.92,27.88,27.9,82368.0,27.5972,27.5972,27.5577,27.5774,82368.0
2024-01-24 10:55:00,27.9,27.92,27.89,27.9,41604.0,27.5774,27.5972,27.5675,27.5774,41604.0
2024-01-24 11:00:00,27.9,27.93,27.86,27.93,50661.0,27.5774,27.6071,27.5379,27.6071,50661.0
2024-01-24 11:05:00,27.92,27.93,27.83,27.85,88665.0,27.5972,27.6071,27.5082,27.528,88665.0
2024-01-24 11:10:00,27.85,27.87,27.82,27.87,51535.0,27.528,27.5478,27.4983,27.5478,51535.0
2024-01-24 11:15:00,27.87,27.91,27.84,27.89,48448.0,27.5478,27.5873,27.5181,27.5675,48448.0
2024-01-24 11:20:00,27.89,27.89,27.84,27.87,73160.0,27.5675,27.5675,27.5181,27.5478,73160.0
2024-01-24 11:25:00,27.86,27.91,27.86,27.86,43480.0,27.5379,27.5873,27.5379,27.5379,43480.0
2024-01-24 11:30:00,27.87,27.88,27.84,27.87,29476.0,27.5478,27.5577,27.5181,27.5478,29476.0
2024-01-24 11:35:00,27.87,27.87,27.84,27.85,18555.0,27.5478,27.5478,27.5181,27.528,18555.0
2024-01-24 11:40:00,27.85,27.87,27.84,27.85,25949.0,27.528,27.5478,27.5181,27.528,25949.0
2024-01-24 11:45:00,27.85,27.85,27.82,27.82,39615.0,27.528,27.528,27.4983,27.4983,39615.0
2024-01-24 11:50:00,27.82,27.89,27.82,27.89,42284.0,27.4983,27.5675,27.4983,27.5675,42284.0
2024-01-24 11:55:00,27.9,27.91,27.88,27.91,34246.0,27.5774,27.5873,27.5577,27.5873,34246.0
2024-01-24 12:00:00,27.91,27.99,27.91,27.99,50781.0,27.5873,27.6664,27.5873,27.6664,50781.0
2024-01-24 12:05:00,27.99,27.99,27.97,27.99,22078.0,27.6664,27.6664,27.6466,27.6664,22078.0
2024-01-24 12:10:00,28.0,28.02,27.99,27.99,32489.0,27.6763,27.696,27.6664,27.6664,32489.0
2024-01-24 12:15:00,27.98,27.98,27.94,27.96,34950.0,27.6565,27.6565,27.617,27.6367,34950.0
2024-01-24 12:20:00,27.96,28.0,27.96,27.99,23272.0,27.6367,27.6763,27.6367,27.6664,23272.0
2024-01-24 12:25:00,28.0,28.01,27.98,27.99,22254.0,27.6763,27.6862,27.6565,27.6664,22254.0
2024-01-24 12:30:00,27.98,27.99,27.94,27.94,31986.0,27.6565,27.6664,27.617,27.617,31986.0
2024-01-24 12:35:00,27.94,27.95,27.93,27.95,32037.0,27.617,27.6268,27.6071,27.6268,32037.0
2024-01-24 12:40:00,27.95,28.0,27.95,28.0,33391.0,27.6268,27.6763,27.6268,27.6763,33391.0
2024-01-24 12:45:00,28.0,28.0,27.96,27.98,25142.0,27.6763,27.6763,27.6367,27.6565,25142.0
2024-01-24 12:50:00,27.98,28.0,27.96,27.96,50925.0,27.6565,27.6763,27.6367,27.6367,50925.0
2024-01-24 12:55:00,27.95,28.0,27.94,28.0,82453.0,27.6268,27.6763,27.617,27.6763,82453.0
2024-01-24 13:00:00,28.0,28.0,27.96,27.96,70549.0,27.6763,27.6763,27.6367,27.6367,70549.0
2024-01-24 13:05:00,27.96,27.96,27.9,27.94,47305.0,27.6367,27.6367,27.5774,27.617,47305.0
2024-01-24 13:10:00,27.95,27.95,27.88,27.88,22522.0,27.6268,27.6268,27.5577,27.5577,22522.0
2024-01-24 13:15:00,27.87,27.89,27.87,27.87,59221.0,27.5478,27.5675,27.5478,27.5478,59221.0
2024-01-24 13:20:00,27.87,27.88,27.82,27.83,58976.0,27.5478,27.5577,27.4983,27.5082,58976.0
2024-01-24 13:25:00,27.83,27.85,27.83,27.84,24525.0,27.5082,27.528,27.5082,27.5181,24525.0
2024-01-24 13:30:00,27.84,27.84,27.81,27.82,18471.0,27.5181,27.5181,27.4885,27.4983,18471.0
2024-01-24 13:35:00,27.84,27.84,27.82,27.82,41937.0,27.5181,27.5181,27.4983,27.4983,41937.0
2024-01-24 13:40:00,27.81,27.81,27.77,27.77,37852.0,27.4885,27.4885,27.4489,27.4489,37852.0
2024-01-24 13:45:00,27.76,27.78,27.76,27.77,26322.0,27.439,27.4588,27.439,27.4489,26322.0
2024-01-24 13:50:00,27.77,27.79,27.76,27.79,42135.0,27.4489,27.4687,27.439,27.4687,42135.0
2024-01-24 13:55:00,27.79,27.82,27.78,27.81,23395.0,27.4687,27.4983,27.4588,27.4885,23395.0
2024-01-24 14:00:00,27.8,27.8,27.76,27.76,18097.0,27.4786,27.4786,27.439,27.439,18097.0
2024-01-24 14:05:00,27.77,27.78,27.77,27.77,16047.0,27.4489,27.4588,27.4489,27.4489,16047.0
2024-01-24 14:10:00,27.77,27.8,27.77,27.79,29791.0,27.4489,27.4786,27.4489,27.4687,29791.0
2024-01-24 14:15:00,27.79,27.8,27.77,27.78,31963.0,27.4687,27.4786,27.4489,27.4588,31963.0
2024-01-24 14:20:00,27.77,27.77,27.72,27.73,41043.0,27.4489,27.4489,27.3995,27.4094,41043.0
2024-01-24 14:25:00,27.74,27.77,27.74,27.76,36772.0,27.4193,27.4489,27.4193,27.439,36772.0
2024-01-24 14:30:00,27.77,27.79,27.75,27.75,19018.0,27.4489,27.4687,27.4292,27.4292,19018.0
2024-01-24 14:35:00,27.76,27.77,27.73,27.73,23208.0,27.439,27.4489,27.4094,27.4094,23208.0
2024-01-24 14:40:00,27.74,27.75,27.71,27.75,22222.0,27.4193,27.4292,27.3896,27.4292,22222.0
2024-01-24 14:45:00,27.75,27.77,27.73,27.76,23354.0,27.4292,27.4489,27.4094,27.439,23354.0
2024-01-24 14:50:00,27.76,27.79,27.76,27.79,37745.0,27.439,27.4687,27.439,27.4687,37745.0
2024-01-24 14:55:00,27.8,27.81,27.79,27.8,57906.0,27.4786,27.4885,27.4687,27.4786,57906.0
2024-01-24 15:00:00,27.8,27.81,27.79,27.8,34728.0,27.4786,27.4885,27.4687,27.4786,34728.0
2024-01-24 15:05:00,27.8,27.84,27.79,27.83,58204.0,27.4786,27.5181,27.4687,27.5082,58204.0
2024-01-24 15:10:00,27.84,27.84,27.77,27.78,79927.0,27.5181,27.5181,27.4489,27.4588,79927.0
2024-01-24 15:15:00,27.77,27.77,27.76,27.77,28958.0,27.4489,27.4489,27.439,27.4489,28958.0
2024-01-24 15:20:00,27.77,27.77,27.75,27.75,40749.0,27.4489,27.4489,27.4292,27.4292,40749.0
2024-01-24 15:25:00,27.75,27.75,27.73,27.74,60633.0,27.4292,27.4292,27.4094,27.4193,60633.0
2024-01-24 15:30:00,27.75,27.75,27.73,27.73,26112.0,27.4292,27.4292,27.4094,27.4094,26112.0
2024-01-24 15:35:00,27.74,27.77,27.74,27.76,28021.0,27.4193,27.4489,27.4193,27.439,28021.0
2024-01-24 15:40:00,27.76,27.79,27.76,27.77,84111.0,27.439,27.4687,27.439,27.4489,84111.0
2024-01-24 15:45:00,27.77,27.77,27.74,27.75,66438.0,27.4489,27.4489,27.4193,27.4292,66438.0
2024-01-24 15:50:00,27.74,27.76,27.73,27.74,202610.0,27.4193,27.439,27.4094,27.4193,202610.0
2024-01-24 15:55:00,27.74,27.74,27.69,27.69,110100.0,27.4193,27.4193,27.3698,27.3698,110100.0
2024-01-25 09:30:00,28.29,28.31,28.06,28.15,255070.0,27.9629,27.9827,27.7356,27.8245,255070.0
2024-01-25 09:35:00,28.16,28.22,28.13,28.2,54925.0,27.8344,27.8937,27.8048,27.874,54925.0
2024-01-25 09:40:00,28.2,28.25,28.16,28.24,104534.0,27.874,27.9234,27.8344,27.9135,104534.0
2024-01-25 09:45:00,28.25,28.27,28.19,28.2,75308.0,27.9234,27.9431,27.8641,27.874,75308.0
2024-01-25 09:50:00,28.19,28.28,28.19,28.28,56082.0,27.8641,27.953,27.8641,27.953,56082.0
2024-01-25 09:55:00,28.29,28.29,28.23,28.28,69321.0,27.9629,27.9629,27.9036,27.953,69321.0
2024-01-25 10:00:00,28.29,28.33,28.24,28.26,110572.0,27.9629,28.0025,27.9135,27.9333,110572.0
2024-01-25 10:05:00,28.27,28.35,28.25,28.33,58992.0,27.9431,28.0222,27.9234,28.0025,58992.0
2024-01-25 10:10:00,28.34,28.34,28.24,28.24,77177.0,28.0123,28.0123,27.9135,27.9135,77177.0
2024-01-25 10:15:00,28.24,28.27,28.2,28.22,70387.0,27.9135,27.9431,27.874,27.8937,70387.0
2024-01-25 10:20:00,28.23,28.25,28.15,28.18,70431.0,27.9036,27.9234,27.8245,27.8542,70431.0
2024-01-25 10:25:00,28.18,28.19,28.11,28.12,71136.0,27.8542,27.8641,27.785,27.7949,71136.0
2024-01-25 10:30:00,28.13,28.13,28.05,28.07,91170.0,27.8048,27.8048,27.7257,27.7455,91170.0
2024-01-25 10:35:00,28.08,28.1,28.03,28.08,51795.0,27.7553,27.7751,27.7059,27.7553,51795.0
2024-01-25 10:40:00,28.08,28.17,28.08,28.17,42080.0,27.7553,27.8443,27.7553,27.8443,42080.0
2024-01-25 10:45:00,28.17,28.2,28.15,28.17,27473.0,27.8443,27.874,27.8245,27.8443,27473.0
2024-01-25 10:50:00,28.17,28.19,28.16,28.19,26890.0,27.8443,27.8641,27.8344,27.8641,26890.0
2024-01-25 10:55:00,28.2,28.23,28.19,28.21,30017.0,27.874,27.9036,27.8641,27.8838,30017.0
2024-01-25 11:00:00,28.21,28.22,28.18,28.22,43360.0,27.8838,27.8937,27.8542,27.8937,43360.0
2024-01-25 11:05:00,28.22,28.25,28.2,28.2,52301.0,27.8937,27.9234,27.874,27.874,52301.0
2024-01-25 11:10:00,28.2,28.23,28.2,28.21,46208.0,27.874,27.9036,27.874,27.8838,46208.0
2024-01-25 11:15:00,28.21,28.22,28.18,28.2,34685.0,27.8838,27.8937,27.8542,27.874,34685.0
2024-01-25 11:20:00,28.2,28.2,28.14,28.15,58571.0,27.874,27.874,27.8146,27.8245,58571.0
2024-01-25 11:25:00,28.14,28.16,28.12,28.16,33587.0,27.8146,27.8344,27.7949,27.8344,33587.0
2024-01-25 11:30:00,28.15,28.17,28.13,28.17,32044.0,27.8245,27.8443,27.8048,27.8443,32044.0
2024-01-25 11:35:00,28.17,28.17,28.12,28.16,27532.0,27.8443,27.8443,27.7949,27.8344,27532.0
2024-01-25 11:40:00,28.16,28.17,28.13,28.13,39842.0,27.8344,27.8443,27.8048,27.8048,39842.0
2024-01-25 11:45:00,28.13,28.16,28.12,28.13,119804.0,27.8048,27.8344,27.7949,27.8048,119804.0
2024-01-25 11:50:00,28.13,28.13,28.09,28.11,11267.0,27.8048,27.8048,27.7652,27.785,11267.0
2024-01-25 11:55:00,28.11,28.13,28.11,28.13,17225.0,27.785,27.8048,27.785,27.8048,17225.0
2024-01-25 12:00:00,28.13,28.13,28.07,28.07,15993.0,27.8048,27.8048,27.7455,27.7455,15993.0
2024-01-25 12:05:00,28.07,28.08,28.04,28.08,34764.0,27.7455,27.7553,27.7158,27.7553,34764.0
2024-01-25 12:10:00,28.09,28.11,28.09,28.11,9730.0,27.7652,27.785,27.7652,27.785,9730.0
2024-01-25 12:15:00,28.12,28.14,28.11,28.14,21861.0,27.7949,27.8146,27.785,27.8146,21861.0
2024-01-25 12:20:00,28.13,28.14,28.13,28.14,12470.0,27.8048,27.8146,27.8048,27.8146,12470.0
2024-01-25 12:25:00,28.14,28.16,28.11,28.11,19688.0,27.8146,27.8344,27.785,27.785,19688.0
2024-01-25 12:30:00,28.09,28.09,28.05,28.06,58661.0,27.7652,27.7652,27.7257,27.7356,58661.0
2024-01-25 12:35:00,28.05,28.06,28.01,28.01,55604.0,27.7257,27.7356,27.6862,27.6862,55604.0
2024-01-25 12:40:00,28.0,28.02,28.0,28.01,58893.0,27.6763,27.696,27.6763,27.6862,58893.0
2024-01-25 12:45:00,28.02,28.03,28.0,28.02,24856.0,27.696,27.7059,27.6763,27.696,24856.0
2024-01-25 12:50:00,28.03,28.05,28.02,28.04,31735.0,27.7059,27.7257,27.696,27.7158,31735.0
2024-01-25 12:55:00,28.04,28.05,28.04,28.05,13562.0,27.7158,27.7257,27.7158,27.7257,13562.0
2024-01-25 13:00:00,28.06,28.13,28.05,28.07,56549.0,27.7356,27.8048,27.7257,27.7455,56549.0
2024-01-25 13:05:00,28.07,28.1,28.07,28.1,28818.0,27.7455,27.7751,27.7455,27.7751,28818.0
2024-01-25 13:10:00,28.09,28.09,28.06,28.06,19756.0,27.7652,27.7652,27.7356,27.7356,19756.0
2024-01-25 13:15:00,28.06,28.08,28.06,28.07,18496.0,27.7356,27.7553,27.7356,27.7455,18496.0
2024-01-25 13:20:00,28.08,28.16,28.08,28.16,31242.0,27.7553,27.8344,27.7553,27.8344,31242.0
2024-01-25 13:25:00,28.17,28.18,28.17,28.18,22124.0,27.8443,27.8542,27.8443,27.8542,22124.0
2024-01-25 13:30:00,28.18,28.18,28.16,28.16,18161.0,27.8542,27.8542,27.8344,27.8344,18161.0
2024-01-25 13:35:00,28.16,28.16,28.14,28.16,20970.0,27.8344,27.8344,27.8146,27.8344,20970.0
2024-01-25 13:40:00,28.16,28.16,28.14,28.15,28669.0,27.8344,27.8344,27.8146,27.8245,28669.0
2024-01-25 13:45:00,28.16,28.17,28.14,28.16,44443.0,27.8344,27.8443,27.8146,27.8344,44443.0
2024-01-25 13:50:00,28.16,28.17,28.15,28.15,22209.0,27.8344,27.8443,27.8245,27.8245,22209.0
2024-01-25 13:55:00,28.14,28.14,28.1,28.11,31803.0,27.8146,27.8146,27.7751,27.785,31803.0
2024-01-25 14:00:00,28.11,28.11,28.08,28.09,22060.0,27.785,27.785,27.7553,27.7652,22060.0
2024-01-25 14:05:00,28.09,28.11,28.08,28.11,25307.0,27.7652,27.785,27.7553,27.785,25307.0
2024-01-25 14:10:00,28.11,28.14,28.11,28.13,40149.0,27.785,27.8146,27.785,27.8048,40149.0
2024-01-25 14:15:00,28.14,28.17,28.14,28.17,16152.0,27.8146,27.8443,27.8146,27.8443,16152.0
2024-01-25 14:20:00,28.18,28.2,28.18,28.2,26423.0,27.8542,27.874,27.8542,27.874,26423.0
2024-01-25 14:25:00,28.19,28.22,28.19,28.22,16731.0,27.8641,27.8937,27.8641,27.8937,16731.0
2024-01-25 14:30:00,28.22,28.23,28.2,28.23,14103.0,27.8937,27.9036,27.874,27.9036,14103.0
2024-01-25 14:35:00,28.24,28.25,28.21,28.21,15332.0,27.9135,27.9234,27.8838,27.8838,15332.0
2024-01-25 14:40:00,28.21,28.23,28.18,28.2,75152.0,27.8838,27.9036,27.8542,27.874,75152.0
2024-01-25 14:45:00,28.2,28.21,28.2,28.2,21918.0,27.874,27.8838,27.874,27.874,21918.0
2024-01-25 14:50:00,28.2,28.23,28.19,28.22,27463.0,27.874,27.9036,27.8641,27.8937,27463.0
2024-01-25 14:55:00,28.22,28.23,28.22,28.23,11467.0,27.8937,27.9036,27.8937,27.9036,11467.0
2024-01-25 15:00:00,28.24,28.25,28.2,28.2,29342.0,27.9135,27.9234,27.874,27.874,29342.0
2024-01-25 15:05:00,28.2,28.21,28.17,28.17,33002.0,27.874,27.8838,27.8443,27.8443,33002.0
2024-01-25 15:10:00,28.18,28.2,28.17,28.18,33165.0,27.8542,27.874,27.8443,27.8542,33165.0
2024-01-25 15:15:00,28.18,28.18,28.16,28.18,31291.0,27.8542,27.8542,27.8344,27.8542,31291.0
2024-01-25 15:20:00,28.18,28.19,28.18,28.18,33094.0,27.8542,27.8641,27.8542,27.8542,33094.0
2024-01-25 15:25:00,28.18,28.18,28.17,28.18,13632.0,27.8542,27.8542,27.8443,27.8542,13632.0
2024-01-25 15:30:00,28.19,28.21,28.19,28.21,14193.0,27.8641,27.8838,27.8641,27.8838,14193.0
2024-01-25 15:35:00,28.21,28.23,28.21,28.22,45397.0,27.8838,27.9036,27.8838,27.8937,45397.0
2024-01-25 15:40:00,28.21,28.23,28.21,28.22,23965.0,27.8838,27.9036,27.8838,27.8937,23965.0
2024-01-25 15:45:00,28.23,28.24,28.22,28.22,51778.0,27.9036,27.9135,27.8937,27.8937,51778.0
2024-01-25 15:50:00,28.23,28.23,28.18,28.21,42877.0,27.9036,27.9036,27.8542,27.8838,42877.0
2024-01-25 15:55:00,28.21,28.25,28.19,28.24,221002.0,27.8838,27.9234,27.8641,27.9135,221002.0
2024-01-26 09:30:00,28.25,28.38,28.19,28.34,172514.0,27.9234,28.0519,27.8641,28.0123,172514.0
2024-01-26 09:35:00,28.34,28.45,28.3,28.45,63852.0,28.0123,28.1211,27.9728,28.1211,63852.0
2024-01-26 09:40:00,28.46,28.46,28.34,28.34,79116.0,28.1309,28.1309,28.0123,28.0123,79116.0
2024-01-26 09:45:00,28.34,28.36,28.3,28.32,47760.0,28.0123,28.0321,27.9728,27.9926,47760.0
2024-01-26 09:50:00,28.32,28.34,28.29,28.31,41225.0,27.9926,28.0123,27.9629,27.9827,41225.0
2024-01-26 09:55:00,28.31,28.33,28.3,28.32,33587.0,27.9827,28.0025,27.9728,27.9926,33587.0
2024-01-26 10:00:00,28.32,28.32,28.26,28.27,69487.0,27.9926,27.9926,27.9333,27.9431,69487.0
2024-01-26 10:05:00,28.28,28.28,28.21,28.26,45546.0,27.953,27.953,27.8838,27.9333,45546.0
2024-01-26 10:10:00,28.27,28.33,28.27,28.29,42712.0,27.9431,28.0025,27.9431,27.9629,42712.0
2024-01-26 10:15:00,28.29,28.32,28.28,28.28,62933.0,27.9629,27.9926,27.953,27.953,62933.0
2024-01-26 10:20:00,28.28,28.33,28.27,28.3,36375.0,27.953,28.0025,27.9431,27.9728,36375.0
2024-01-26 10:25:00,28.31,28.32,28.29,28.29,22505.0,27.9827,27.9926,27.9629,27.9629,22505.0
2024-01-26 10:30:00,28.29,28.31,28.25,28.31,32874.0,27.9629,27.9827,27.9234,27.9827,32874.0
2024-01-26 10:35:00,28.3,28.31,28.28,28.29,32477.0,27.9728,27.9827,27.953,27.9629,32477.0
2024-01-26 10:40:00,28.3,28.31,28.29,28.31,8457.0,27.9728,27.9827,27.9629,27.9827,8457.0
2024-01-26 10:45:00,28.3,28.3,28.26,28.27,25893.0,27.9728,27.9728,27.9333,27.9431,25893.0
2024-01-26 10:50:00,28.26,28.27,28.23,28.23,22693.0,27.9333,27.9431,27.9036,27.9036,22693.0
2024-01-26 10:55:00,28.23,28.23,28.21,28.21,23644.0,27.9036,27.9036,27.8838,27.8838,23644.0
2024-01-26 11:00:00,28.21,28.21,28.18,28.18,64463.0,27.8838,27.8838,27.8542,27.8542,64463.0
2024-01-26 11:05:00,28.19,28.19,28.18,28.18,44690.0,27.8641,27.8641,27.8542,27.8542,44690.0
2024-01-26 11:10:00,28.18,28.18,28.09,28.09,62432.0,27.8542,27.8542,27.7652,27.7652,62432.0
2024-01-26 11:15:00,28.1,28.13,28.09,28.13,48162.0,27.7751,27.8048,27.7652,27.8048,48162.0
2024-01-26 11:20:00,28.13,28.14,28.11,28.12,60581.0,27.8048,27.8146,27.785,27.7949,60581.0
2024-01-26 11:25:00,28.12,28.13,28.09,28.13,29292.0,27.7949,27.8048,27.7652,27.8048,29292.0
2024-01-26 11:30:00,28.13,28.15,28.13,28.13,46096.0,27.8048,27.8245,27.8048,27.8048,46096.0
2024-01-26 11:35:00,28.14,28.16,28.13,28.16,38984.0,27.8146,27.8344,27.8048,27.8344,38984.0
2024-01-26 11:40:00,28.16,28.16,28.14,28.15,36604.0,27.8344,27.8344,27.8146,27.8245,36604.0
2024-01-26 11:45:00,28.16,28.18,28.16,28.17,27429.0,27.8344,27.8542,27.8344,27.8443,27429.0
2024-01-26 11:50:00,28.17,28.19,28.16,28.19,44120.0,27.8443,27.8641,27.8344,27.8641,44120.0
2024-01-26 11:55:00,28.18,28.18,28.14,28.14,46196.0,27.8542,27.8542,27.8146,27.8146,46196.0
2024-01-26 12:00:00,28.14,28.14,28.12,28.12,13702.0,27.8146,27.8146,27.7949,27.7949,13702.0
2024-01-26 12:05:00,28.12,28.13,28.1,28.1,21261.0,27.7949,27.8048,27.7751,27.7751,21261.0
2024-01-26 12:10:00,28.1,28.11,28.09,28.11,71518.0,27.7751,27.785,27.7652,27.785,71518.0
2024-01-26 12:15:00,28.1,28.11,28.09,28.09,12853.0,27.7751,27.785,27.7652,27.7652,12853.0
2024-01-26 12:20:00,28.09,28.09,28.08,28.08,9081.0,27.7652,27.7652,27.7553,27.7553,9081.0
2024-01-26 12:25:00,28.08,28.09,28.08,28.09,10406.0,27.7553,27.7652,27.7553,27.7652,10406.0
2024-01-26 12:30:00,28.09,28.09,28.05,28.05,26934.0,27.7652,27.7652,27.7257,27.7257,26934.0
2024-01-26 12:35:00,28.04,28.05,28.03,28.03,55765.0,27.7158,27.7257,27.7059,27.7059,55765.0
2024-01-26 12:40:00,28.04,28.05,28.03,28.04,12115.0,27.7158,27.7257,27.7059,27.7158,12115.0
2024-01-26 12:45:00,28.04,28.07,28.04,28.04,35680.0,27.7158,27.7455,27.7158,27.7158,35680.0
2024-01-26 12:50:00,28.04,28.07,28.04,28.07,14529.0,27.7158,27.7455,27.7158,27.7455,14529.0
2024-01-26 12:55:00,28.07,28.07,28.04,28.04,19446.0,27.7455,27.7455,27.7158,27.7158,19446.0
2024-01-26 13:00:00,28.04,28.06,28.04,28.06,13713.0,27.7158,27.7356,27.7158,27.7356,13713.0
2024-01-26 13:05:00,28.07,28.09,28.07,28.09,42792.0,27.7455,27.7652,27.7455,27.7652,42792.0
2024-01-26 13:10:00,28.08,28.09,28.08,28.08,15504.0,27.7553,27.7652,27.7553,27.7553,15504.0
2024-01-26 13:15:00,28.07,28.07,28.05,28.05,11803.0,27.7455,27.7455,27.7257,27.7257,11803.0
2024-01-26 13:20:00,28.06,28.09,28.06,28.09,3802.0,27.7356,27.7652,27.7356,27.7652,3802.0
2024-01-26 13:25:00,28.09,28.12,28.09,28.12,24029.0,27.7652,27.7949,27.7652,27.7949,24029.0
2024-01-26 13:30:00,28.12,28.15,28.12,28.15,19763.0,27.7949,27.8245,27.7949,27.8245,19763.0
2024-01-26 13:35:00,28.15,28.17,28.15,28.16,28588.0,27.8245,27.8443,27.8245,27.8344,28588.0
2024-01-26 13:40:00,28.16,28.16,28.11,28.12,30430.0,27.8344,27.8344,27.785,27.7949,30430.0
2024-01-26 13:45:00,28.12,28.13,28.11,28.12,20370.0,27.7949,27.8048,27.785,27.7949,20370.0
2024-01-26 13:50:00,28.11,28.11,28.09,28.09,18002.0,27.785,27.785,27.7652,27.7652,18002.0
2024-01-26 13:55:00,28.1,28.11,28.1,28.11,4200.0,27.7751,27.785,27.7751,27.785,4200.0
2024-01-26 14:00:00,28.11,28.12,28.11,28.12,14002.0,27.785,27.7949,27.785,27.7949,14002.0
2024-01-26 14:05:00,28.12,28.13,28.11,28.11,9084.0,27.7949,27.8048,27.785,27.785,9084.0
2024-01-26 14:10:00,28.11,28.11,28.11,28.11,3666.0,27.785,27.785,27.785,27.785,3666.0
2024-01-26 14:15:00,28.11,28.11,28.1,28.1,5090.0,27.785,27.785,27.7751,27.7751,5090.0
2024-01-26 14:20:00,28.1,28.1,28.09,28.09,16508.0,27.7751,27.7751,27.7652,27.7652,16508.0
2024-01-26 14:25:00,28.08,28.08,28.08,28.08,1971.0,27.7553,27.7553,27.7553,27.7553,1971.0
2024-01-26 14:30:00,28.08,28.09,28.07,28.09,25451.0,27.7553,27.7652,27.7455,27.7652,25451.0
2024-01-26 14:35:00,28.09,28.11,28.09,28.11,29311.0,27.7652,27.785,27.7652,27.785,29311.0
2024-01-26 14:40:00,28.11,28.12,28.09,28.1,18394.0,27.785,27.7949,27.7652,27.7751,18394.0
2024-01-26 14:45:00,28.11,28.15,28.11,28.14,22180.0,27.785,27.8245,27.785,27.8146,22180.0
2024-01-26 14:50:00,28.15,28.16,28.13,28.14,25155.0,27.8245,27.8344,27.8048,27.8146,25155.0
2024-01-26 14:55:00,28.14,28.14,28.11,28.11,36180.0,27.8146,27.8146,27.785,27.785,36180.0
2024-01-26 15:00:00,28.11,28.13,28.09,28.09,36867.0,27.785,27.8048,27.7652,27.7652,36867.0
2024-01-26 15:05:00,28.09,28.11,28.09,28.1,43330.0,27.7652,27.785,27.7652,27.7751,43330.0
2024-01-26 15:10:00,28.11,28.15,28.11,28.15,21261.0,27.785,27.8245,27.785,27.8245,21261.0
2024-01-26 15:15:00,28.14,28.14,28.13,28.14,4963.0,27.8146,27.8146,27.8048,27.8146,4963.0
2024-01-26 15:20:00,28.14,28.15,28.13,28.15,26389.0,27.8146,27.8245,27.8048,27.8245,26389.0
2024-01-26 15:25:00,28.15,28.15,28.11,28.11,32955.0,27.8245,27.8245,27.785,27.785,32955.0
2024-01-26 15:30:00,28.12,28.14,28.11,28.14,33011.0,27.7949,27.8146,27.785,27.8146,33011.0
2024-01-26 15:35:00,28.14,28.14,28.12,28.13,19118.0,27.8146,27.8146,27.7949,27.8048,19118.0
2024-01-26 15:40:00,28.13,28.14,28.11,28.13,29544.0,27.8048,27.8146,27.785,27.8048,29544.0
2024-01-26 15:45:00,28.13,28.13,28.11,28.12,36757.0,27.8048,27.8048,27.785,27.7949,36757.0
2024-01-26 15:50:00,28.13,28.13,28.09,28.11,91313.0,27.8048,27.8048,27.7652,27.785,91313.0
2024-01-26 15:55:00,28.11,28.11,28.07,28.07,173294.0,27.785,27.785,27.7455,27.7455,173294.0
2024-01-29 09:30:00,28.33,28.34,28.03,28.05,202396.0,28.0025,28.0123,27.7059,27.7257,202396.0
2024-01-29 09:35:00,28.04,28.06,27.97,27.97,110457.0,27.7158,27.7356,27.6466,27.6466,110457.0
2024-01-29 09:40:00,27.97,27.97,27.89,27.93,76401.0,27.6466,27.6466,27.5675,27.6071,76401.0
2024-01-29 09:45:00,27.92,27.92,27.87,27.88,53237.0,27.5972,27.5972,27.5478,27.5577,53237.0
2024-01-29 09:50:00,27.87,27.94,27.87,27.93,53569.0,27.5478,27.617,27.5478,27.6071,53569.0
2024-01-29 09:55:00,27.94,27.96,27.91,27.96,136348.0,27.617,27.6367,27.5873,27.6367,136348.0
2024-01-29 10:00:00,27.96,27.98,27.92,27.98,47231.0,27.6367,27.6565,27.5972,27.6565,47231.0
2024-01-29 10:05:00,27.98,28.02,27.97,27.99,81869.0,27.6565,27.696,27.6466,27.6664,81869.0
2024-01-29 10:10:00,28.0,28.0,27.94,27.94,46874.0,27.6763,27.6763,27.617,27.617,46874.0
2024-01-29 10:15:00,27.94,27.97,27.92,27.96,30360.0,27.617,27.6466,27.5972,27.6367,30360.0
2024-01-29 10:20:00,27.95,27.96,27.91,27.91,55483.0,27.6268,27.6367,27.5873,27.5873,55483.0
2024-01-29 10:25:00,27.91,27.91,27.87,27.91,38943.0,27.5873,27.5873,27.5478,27.5873,38943.0
2024-01-29 10:30:00,27.92,27.95,27.9,27.93,35855.0,27.5972,27.6268,27.5774,27.6071,35855.0
2024-01-29 10:35:00,27.94,27.95,27.89,27.95,55900.0,27.617,27.6268,27.5675,27.6268,55900.0
2024-01-29 10:40:00,27.96,27.98,27.95,27.98,63435.0,27.6367,27.6565,27.6268,27.6565,63435.0
2024-01-29 10:45:00,27.98,28.01,27.98,28.01,26052.0,27.6565,27.6862,27.6565,27.6862,26052.0
2024-01-29 10:50:00,28.01,28.04,27.97,27.98,56348.0,27.6862,27.7158,27.6466,27.6565,56348.0
2024-01-29 10:55:00,27.98,27.99,27.95,27.98,21855.0,27.6565,27.6664,27.6268,27.6565,21855.0
2024-01-29 11:00:00,27.98,28.0,27.97,27.98,27410.0,27.6565,27.6763,27.6466,27.6565,27410.0
2024-01-29 11:05:00,27.99,28.02,27.96,28.02,63488.0,27.6664,27.696,27.6367,27.696,63488.0
2024-01-29 11:10:00,28.03,28.04,28.02,28.04,50994.0,27.7059,27.7158,27.696,27.7158,50994.0
2024-01-29 11:15:00,28.04,28.05,28.01,28.02,27461.0,27.7158,27.7257,27.6862,27.696,27461.0
2024-01-29 11:20:00,28.02,28.04,28.02,28.04,13206.0,27.696,27.7158,27.696,27.7158,13206.0
2024-01-29 11:25:00,28.05,28.06,28.04,28.04,24640.0,27.7257,27.7356,27.7158,27.7158,24640.0
2024-01-29 11:30:00,28.04,28.07,28.03,28.07,8930.0,27.7158,27.7455,27.7059,27.7455,8930.0
2024-01-29 11:35:00,28.06,28.06,28.03,28.04,28452.0,27.7356,27.7356,27.7059,27.7158,28452.0
2024-01-29 11:40:00,28.05,28.05,28.04,28.05,18727.0,27.7257,27.7257,27.7158,27.7257,18727.0
2024-01-29 11:45:00,28.06,28.09,28.06,28.09,8853.0,27.7356,27.7652,27.7356,27.7652,8853.0
2024-01-29 11:50:00,28.1,28.11,28.08,28.11,27599.0,27.7751,27.785,27.7553,27.785,27599.0
2024-01-29 11:55:00,28.11,28.11,28.08,28.11,17146.0,27.785,27.785,27.7553,27.785,17146.0
2024-01-29 12:00:00,28.11,28.12,28.11,28.11,29945.0,27.785,27.7949,27.785,27.785,29945.0
2024-01-29 12:05:00,28.1,28.11,28.09,28.1,20554.0,27.7751,27.785,27.7652,27.7751,20554.0
2024-01-29 12:10:00,28.11,28.11,28.1,28.11,8996.0,27.785,27.785,27.7751,27.785,8996.0
2024-01-29 12:15:00,28.11,28.12,28.09,28.12,17366.0,27.785,27.7949,27.7652,27.7949,17366.0
2024-01-29 12:20:00,28.13,28.16,28.13,28.16,15552.0,27.8048,27.8344,27.8048,27.8344,15552.0
2024-01-29 12:25:00,28.17,28.17,28.16,28.16,7693.0,27.8443,27.8443,27.8344,27.8344,7693.0
2024-01-29 12:30:00,28.16,28.2,28.16,28.19,70562.0,27.8344,27.874,27.8344,27.8641,70562.0
2024-01-29 12:35:00,28.2,28.2,28.19,28.19,14657.0,27.874,27.874,27.8641,27.8641,14657.0
2024-01-29 12:40:00,28.2,28.2,28.17,28.17,34958.0,27.874,27.874,27.8443,27.8443,34958.0
2024-01-29 12:45:00,28.17,28.17,28.13,28.13,42854.0,27.8443,27.8443,27.8048,27.8048,42854.0
2024-01-29 12:50:00,28.14,28.16,28.14,28.15,27421.0,27.8146,27.8344,27.8146,27.8245,27421.0
2024-01-29 12:55:00,28.15,28.17,28.15,28.16,30591.0,27.8245,27.8443,27.8245,27.8344,30591.0
2024-01-29 13:00:00,28.16,28.16,28.13,28.13,20097.0,27.8344,27.8344,27.8048,27.8048,20097.0
2024-01-29 13:05:00,28.12,28.12,28.1,28.11,40173.0,27.7949,27.7949,27.7751,27.785,40173.0
2024-01-29 13:10:00,28.11,28.11,28.09,28.09,43792.0,27.785,27.785,27.7652,27.7652,43792.0
2024-01-29 13:15:00,28.08,28.1,28.08,28.1,18032.0,27.7553,27.7751,27.7553,27.7751,18032.0
2024-01-29 13:20:00,28.09,28.09,28.07,28.09,51803.0,27.7652,27.7652,27.7455,27.7652,51803.0
2024-01-29 13:25:00,28.1,28.11,28.09,28.09,29621.0,27.7751,27.785,27.7652,27.7652,29621.0
2024-01-29 13:30:00,28.09,28.12,28.09,28.11,32050.0,27.7652,27.7949,27.7652,27.785,32050.0
2024-01-29 13:35:00,28.1,28.1,28.09,28.09,3511.0,27.7751,27.7751,27.7652,27.7652,3511.0
2024-01-29 13:40:00,28.09,28.12,28.09,28.11,54054.0,27.7652,27.7949,27.7652,27.785,54054.0
2024-01-29 13:45:00,28.11,28.11,28.09,28.09,28598.0,27.785,27.785,27.7652,27.7652,28598.0
2024-01-29 13:50:00,28.09,28.09,28.06,28.06,23505.0,27.7652,27.7652,27.7356,27.7356,23505.0
2024-01-29 13:55:00,28.07,28.08,28.07,28.07,19515.0,27.7455,27.7553,27.7455,27.7455,19515.0
2024-01-29 14:00:00,28.07,28.09,28.06,28.09,35324.0,27.7455,27.7652,27.7356,27.7652,35324.0
2024-01-29 14:05:00,28.09,28.13,28.09,28.13,31900.0,27.7652,27.8048,27.7652,27.8048,31900.0
2024-01-29 14:10:00,28.14,28.16,28.14,28.16,19576.0,27.8146,27.8344,27.8146,27.8344,19576.0
2024-01-29 14:15:00,28.16,28.16,28.13,28.13,33850.0,27.8344,27.8344,27.8048,27.8048,33850.0
2024-01-29 14:20:00,28.13,28.14,28.13,28.14,25424.0,27.8048,27.8146,27.8048,27.8146,25424.0
2024-01-29 14:25:00,28.13,28.14,28.11,28.14,13736.0,27.8048,27.8146,27.785,27.8146,13736.0
2024-01-29 14:30:00,28.14,28.14,28.12,28.13,14948.0,27.8146,27.8146,27.7949,27.8048,14948.0
2024-01-29 14:35:00,28.12,28.14,28.12,28.13,14050.0,27.7949,27.8146,27.7949,27.8048,14050.0
2024-01-29 14:40:00,28.13,28.14,28.13,28.14,51480.0,27.8048,27.8146,27.8048,27.8146,51480.0
2024-01-29 14:45:00,28.13,28.14,28.12,28.13,20314.0,27.8048,27.8146,27.7949,27.8048,20314.0
2024-01-29 14:50:00,28.13,28.13,28.11,28.11,17186.0,27.8048,27.8048,27.785,27.785,17186.0
2024-01-29 14:55:00,28.12,28.13,28.09,28.09,39463.0,27.7949,27.8048,27.7652,27.7652,39463.0
2024-01-29 15:00:00,28.09,28.23,28.09,28.21,109228.0,27.7652,27.9036,27.7652,27.8838,109228.0
2024-01-29 15:05:00,28.2,28.21,28.18,28.2,52643.0,27.874,27.8838,27.8542,27.874,52643.0
2024-01-29 15:10:00,28.21,28.25,28.21,28.25,32680.0,27.8838,27.9234,27.8838,27.9234,32680.0
2024-01-29 15:15:00,28.25,28.3,28.24,28.3,104992.0,27.9234,27.9728,27.9135,27.9728,104992.0
2024-01-29 15:20:00,28.31,28.34,28.3,28.34,87051.0,27.9827,28.0123,27.9728,28.0123,87051.0
2024-01-29 15:25:00,28.35,28.36,28.34,28.35,93961.0,28.0222,28.0321,28.0123,28.0222,93961.0
2024-01-29 15:30:00,28.35,28.37,28.35,28.36,57028.0,28.0222,28.042,28.0222,28.0321,57028.0
2024-01-29 15:35:00,28.36,28.37,28.34,28.34,50474.0,28.0321,28.042,28.0123,28.0123,50474.0
2024-01-29 15:40:00,28.34,28.34,28.32,28.34,23906.0,28.0123,28.0123,27.9926,28.0123,23906.0
2024-01-29 15:45:00,28.33,28.35,28.32,28.35,72279.0,28.0025,28.0222,27.9926,28.0222,72279.0
2024-01-29 15:50:00,28.35,28.36,28.31,28.32,101992.0,28.0222,28.0321,27.9827,27.9926,101992.0
2024-01-29 15:55:00,28.32,28.37,28.32,28.37,203758.0,27.9926,28.042,27.9926,28.042,203758.0
2024-01-30 09:30:00,28.54,28.59,28.39,28.55,204488.0,28.21,28.2594,28.0618,28.2199,204488.0
2024-01-30 09:35:00,28.55,28.55,28.38,28.38,47924.0,28.2199,28.2199,28.0519,28.0519,47924.0
2024-01-30 09:40:00,28.37,28.43,28.34,28.4,58576.0,28.042,28.1013,28.0123,28.0716,58576.0
2024-01-30 09:45:00,28.4,28.42,28.34,28.39,74063.0,28.0716,28.0914,28.0123,28.0618,74063.0
2024-01-30 09:50:00,28.39,28.42,28.38,28.41,46995.0,28.0618,28.0914,28.0519,28.0815,46995.0
2024-01-30 09:55:00,28.41,28.5,28.37,28.48,98148.0,28.0815,28.1705,28.042,28.1507,98148.0
2024-01-30 10:00:00,28.49,28.57,28.24,28.24,291424.0,28.1606,28.2397,27.9135,27.9135,291424.0
2024-01-30 10:05:00,28.24,28.24,28.15,28.17,142556.0,27.9135,27.9135,27.8245,27.8443,142556.0
2024-01-30 10:10:00,28.16,28.18,28.11,28.11,54873.0,27.8344,27.8542,27.785,27.785,54873.0
2024-01-30 10:15:00,28.1,28.13,28.06,28.1,73085.0,27.7751,27.8048,27.7356,27.7751,73085.0
2024-01-30 10:20:00,28.1,28.11,28.02,28.04,95138.0,27.7751,27.785,27.696,27.7158,95138.0
2024-01-30 10:25:00,28.03,28.06,27.99,28.04,92111.0,27.7059,27.7356,27.6664,27.7158,92111.0
2024-01-30 10:30:00,28.04,28.05,28.0,28.05,57796.0,27.7158,27.7257,27.6763,27.7257,57796.0
2024-01-30 10:35:00,28.06,28.08,28.04,28.05,56975.0,27.7356,27.7553,27.7158,27.7257,56975.0
2024-01-30 10:40:00,28.04,28.05,27.98,28.01,46133.0,27.7158,27.7257,27.6565,27.6862,46133.0
2024-01-30 10:45:00,28.02,28.05,28.02,28.05,46298.0,27.696,27.7257,27.696,27.7257,46298.0
2024-01-30 10:50:00,28.05,28.05,28.01,28.05,39733.0,27.7257,27.7257,27.6862,27.7257,39733.0
2024-01-30 10:55:00,28.04,28.09,28.04,28.08,67627.0,27.7158,27.7652,27.7158,27.7553,67627.0
2024-01-30 11:00:00,28.07,28.09,28.07,28.09,41169.0,27.7455,27.7652,27.7455,27.7652,41169.0
2024-01-30 11:05:00,28.09,28.11,28.06,28.06,26796.0,27.7652,27.785,27.7356,27.7356,26796.0
2024-01-30 11:10:00,28.07,28.12,28.07,28.12,34680.0,27.7455,27.7949,27.7455,27.7949,34680.0
2024-01-30 11:15:00,28.11,28.11,28.06,28.06,36064.0,27.785,27.785,27.7356,27.7356,36064.0
2024-01-30 11:20:00,28.06,28.09,28.05,28.09,20317.0,27.7356,27.7652,27.7257,27.7652,20317.0
2024-01-30 11:25:00,28.1,28.13,28.1,28.12,19759.0,27.7751,27.8048,27.7751,27.7949,19759.0
2024-01-30 11:30:00,28.13,28.14,28.12,28.12,8221.0,27.8048,27.8146,27.7949,27.7949,8221.0
2024-01-30 11:35:00,28.13,28.15,28.13,28.15,11900.0,27.8048,27.8245,27.8048,27.8245,11900.0
2024-01-30 11:40:00,28.16,28.18,28.14,28.18,8700.0,27.8344,27.8542,27.8146,27.8542,8700.0
2024-01-30 11:45:00,28.19,28.21,28.19,28.21,24033.0,27.8641,27.8838,27.8641,27.8838,24033.0
2024-01-30 11:50:00,28.22,28.22,28.2,28.22,14886.0,27.8937,27.8937,27.874,27.8937,14886.0
2024-01-30 11:55:00,28.23,28.26,28.23,28.26,16714.0,27.9036,27.9333,27.9036,27.9333,16714.0
2024-01-30 12:00:00,28.27,28.27,28.23,28.24,18059.0,27.9431,27.9431,27.9036,27.9135,18059.0
2024-01-30 12:05:00,28.23,28.25,28.22,28.25,8913.0,27.9036,27.9234,27.8937,27.9234,8913.0
2024-01-30 12:10:00,28.24,28.24,28.23,28.23,6007.0,27.9135,27.9135,27.9036,27.9036,6007.0
2024-01-30 12:15:00,28.24,28.24,28.22,28.22,11823.0,27.9135,27.9135,27.8937,27.8937,11823.0
2024-01-30 12:20:00,28.23,28.26,28.23,28.26,15668.0,27.9036,27.9333,27.9036,27.9333,15668.0
2024-01-30 12:25:00,28.25,28.25,28.23,28.24,16116.0,27.9234,27.9234,27.9036,27.9135,16116.0
2024-01-30 12:30:00,28.23,28.23,28.2,28.2,26409.0,27.9036,27.9036,27.874,27.874,26409.0
2024-01-30 12:35:00,28.2,28.2,28.18,28.19,16093.0,27.874,27.874,27.8542,27.8641,16093.0
2024-01-30 12:40:00,28.2,28.2,28.17,28.17,16355.0,27.874,27.874,27.8443,27.8443,16355.0
2024-01-30 12:45:00,28.18,28.18,28.17,28.17,2450.0,27.8542,27.8542,27.8443,27.8443,2450.0
2024-01-30 12:50:00,28.17,28.18,28.16,28.17,8506.0,27.8443,27.8542,27.8344,27.8443,8506.0
2024-01-30 12:55:00,28.17,28.17,28.16,28.17,7129.0,27.8443,27.8443,27.8344,27.8443,7129.0
2024-01-30 13:00:00,28.17,28.17,28.13,28.13,41952.0,27.8443,27.8443,27.8048,27.8048,41952.0
2024-01-30 13:05:00,28.13,28.14,28.13,28.13,28264.0,27.8048,27.8146,27.8048,27.8048,28264.0
2024-01-30 13:10:00,28.13,28.13,28.11,28.11,12819.0,27.8048,27.8048,27.785,27.785,12819.0
2024-01-30 13:15:00,28.12,28.14,28.11,28.11,33239.0,27.7949,27.8146,27.785,27.785,33239.0
2024-01-30 13:20:00,28.1,28.1,28.07,28.07,18695.0,27.7751,27.7751,27.7455,27.7455,18695.0
2024-01-30 13:25:00,28.07,28.08,28.06,28.08,26612.0,27.7455,27.7553,27.7356,27.7553,26612.0
2024-01-30 13:30:00,28.09,28.1,28.07,28.07,77101.0,27.7652,27.7751,27.7455,27.7455,77101.0
2024-01-30 13:35:00,28.07,28.07,28.05,28.06,41140.0,27.7455,27.7455,27.7257,27.7356,41140.0
2024-01-30 13:40:00,28.07,28.09,28.07,28.08,19670.0,27.7455,27.7652,27.7455,27.7553,19670.0
2024-01-30 13:45:00,28.09,28.11,28.09,28.09,29440.0,27.7652,27.785,27.7652,27.7652,29440.0
2024-01-30 13:50:00,28.1,28.12,28.1,28.12,59001.0,27.7751,27.7949,27.7751,27.7949,59001.0
2024-01-30 13:55:00,28.11,28.11,28.11,28.11,31970.0,27.785,27.785,27.785,27.785,31970.0
2024-01-30 14:00:00,28.11,28.13,28.11,28.13,47592.0,27.785,27.8048,27.785,27.8048,47592.0
2024-01-30 14:05:00,28.13,28.13,28.09,28.12,77188.0,27.8048,27.8048,27.7652,27.7949,77188.0
2024-01-30 14:10:00,28.13,28.15,28.13,28.15,22014.0,27.8048,27.8245,27.8048,27.8245,22014.0
2024-01-30 14:15:00,28.16,28.18,28.16,28.17,15190.0,27.8344,27.8542,27.8344,27.8443,15190.0
2024-01-30 14:20:00,28.17,28.18,28.17,28.18,22906.0,27.8443,27.8542,27.8443,27.8542,22906.0
2024-01-30 14:25:00,28.17,28.17,28.16,28.17,27167.0,27.8443,27.8443,27.8344,27.8443,27167.0
2024-01-30 14:30:00,28.18,28.21,28.18,28.21,19465.0,27.8542,27.8838,27.8542,27.8838,19465.0
2024-01-30 14:35:00,28.22,28.24,28.22,28.23,18478.0,27.8937,27.9135,27.8937,27.9036,18478.0
2024-01-30 14:40:00,28.22,28.22,28.21,28.21,19362.0,27.8937,27.8937,27.8838,27.8838,19362.0
2024-01-30 14:45:00,28.2,28.21,28.19,28.21,28240.0,27.874,27.8838,27.8641,27.8838,28240.0
2024-01-30 14:50:00,28.2,28.2,28.18,28.18,7581.0,27.874,27.874,27.8542,27.8542,7581.0
2024-01-30 14:55:00,28.17,28.18,28.16,28.17,9334.0,27.8443,27.8542,27.8344,27.8443,9334.0
2024-01-30 15:00:00,28.17,28.19,28.17,28.18,17752.0,27.8443,27.8641,27.8443,27.8542,17752.0
2024-01-30 15:05:00,28.18,28.18,28.16,28.17,5221.0,27.8542,27.8542,27.8344,27.8443,5221.0
2024-01-30 15:10:00,28.18,28.18,28.16,28.16,2500.0,27.8542,27.8542,27.8344,27.8344,2500.0
2024-01-30 15:15:00,28.16,28.18,28.16,28.18,29776.0,27.8344,27.8542,27.8344,27.8542,29776.0
2024-01-30 15:20:00,28.18,28.18,28.18,28.18,11106.0,27.8542,27.8542,27.8542,27.8542,11106.0
2024-01-30 15:25:00,28.18,28.18,28.18,28.18,5895.0,27.8542,27.8542,27.8542,27.8542,5895.0
2024-01-30 15:30:00,28.18,28.18,28.16,28.16,11243.0,27.8542,27.8542,27.8344,27.8344,11243.0
2024-01-30 15:35:00,28.16,28.16,28.14,28.14,16359.0,27.8344,27.8344,27.8146,27.8146,16359.0
2024-01-30 15:40:00,28.14,28.14,28.11,28.11,95378.0,27.8146,27.8146,27.785,27.785,95378.0
2024-01-30 15:45:00,28.11,28.12,28.11,28.12,64927.0,27.785,27.7949,27.785,27.7949,64927.0
2024-01-30 15:50:00,28.13,28.14,28.13,28.14,49087.0,27.8048,27.8146,27.8048,27.8146,49087.0
2024-01-30 15:55:00,28.14,28.16,28.14,28.16,165038.0,27.8146,27.8344,27.8146,27.8344,165038.0
2024-01-31 09:30:00,28.31,28.43,28.22,28.38,178898.0,27.9827,28.1013,27.8937,28.0519,178898.0
2024-01-31 09:35:00,28.37,28.44,28.31,28.41,106556.0,28.042,28.1112,27.9827,28.0815,106556.0
2024-01-31 09:40:00,28.4,28.45,28.36,28.43,64312.0,28.0716,28.1211,28.0321,28.1013,64312.0
2024-01-31 09:45:00,28.44,28.54,28.44,28.49,79977.0,28.1112,28.21,28.1112,28.1606,79977.0
2024-01-31 09:50:00,28.5,28.64,28.5,28.64,95035.0,28.1705,28.3089,28.1705,28.3089,95035.0
2024-01-31 09:55:00,28.65,28.67,28.61,28.64,192465.0,28.3188,28.3385,28.2792,28.3089,192465.0
2024-01-31 10:00:00,28.64,28.74,28.63,28.65,172611.0,28.3089,28.4077,28.299,28.3188,172611.0
2024-01-31 10:05:00,28.65,28.74,28.64,28.72,118996.0,28.3188,28.4077,28.3089,28.3879,118996.0
2024-01-31 10:10:00,28.72,28.76,28.64,28.65,60736.0,28.3879,28.4275,28.3089,28.3188,60736.0
2024-01-31 10:15:00,28.65,28.73,28.65,28.69,64870.0,28.3188,28.3978,28.3188,28.3583,64870.0
2024-01-31 10:20:00,28.69,28.69,28.58,28.58,91858.0,28.3583,28.3583,28.2496,28.2496,91858.0
2024-01-31 10:25:00,28.58,28.66,28.57,28.62,38442.0,28.2496,28.3286,28.2397,28.2891,38442.0
2024-01-31 10:30:00,28.62,28.68,28.62,28.68,70309.0,28.2891,28.3484,28.2891,28.3484,70309.0
2024-01-31 10:35:00,28.68,28.7,28.64,28.66,79490.0,28.3484,28.3682,28.3089,28.3286,79490.0
2024-01-31 10:40:00,28.66,28.71,28.63,28.65,49073.0,28.3286,28.3781,28.299,28.3188,49073.0
2024-01-31 10:45:00,28.66,28.71,28.66,28.69,33111.0,28.3286,28.3781,28.3286,28.3583,33111.0
2024-01-31 10:50:00,28.69,28.69,28.65,28.68,23240.0,28.3583,28.3583,28.3188,28.3484,23240.0
2024-01-31 10:55:00,28.69,28.7,28.65,28.69,41026.0,28.3583,28.3682,28.3188,28.3583,41026.0
2024-01-31 11:00:00,28.7,28.73,28.61,28.61,61827.0,28.3682,28.3978,28.2792,28.2792,61827.0
2024-01-31 11:05:00,28.6,28.61,28.57,28.59,104293.0,28.2693,28.2792,28.2397,28.2594,104293.0
2024-01-31 11:10:00,28.59,28.59,28.54,28.54,71697.0,28.2594,28.2594,28.21,28.21,71697.0
2024-01-31 11:15:00,28.54,28.58,28.54,28.58,30098.0,28.21,28.2496,28.21,28.2496,30098.0
2024-01-31 11:20:00,28.57,28.58,28.54,28.55,71792.0,28.2397,28.2496,28.21,28.2199,71792.0
2024-01-31 11:25:00,28.55,28.55,28.46,28.5,69301.0,28.2199,28.2199,28.1309,28.1705,69301.0
2024-01-31 11:30:00,28.49,28.49,28.4,28.4,51271.0,28.1606,28.1606,28.0716,28.0716,51271.0
2024-01-31 11:35:00,28.41,28.45,28.4,28.42,40183.0,28.0815,28.1211,28.0716,28.0914,40183.0
2024-01-31 11:40:00,28.41,28.42,28.34,28.34,63508.0,28.0815,28.0914,28.0123,28.0123,63508.0
2024-01-31 11:45:00,28.34,28.39,28.32,28.38,61858.0,28.0123,28.0618,27.9926,28.0519,61858.0
2024-01-31 11:50:00,28.39,28.42,28.39,28.41,26021.0,28.0618,28.0914,28.0618,28.0815,26021.0
2024-01-31 11:55:00,28.41,28.41,28.38,28.41,26531.0,28.0815,28.0815,28.0519,28.0815,26531.0
2024-01-31 12:00:00,28.4,28.4,28.38,28.4,20292.0,28.0716,28.0716,28.0519,28.0716,20292.0
2024-01-31 12:05:00,28.39,28.41,28.39,28.41,14141.0,28.0618,28.0815,28.0618,28.0815,14141.0
2024-01-31 12:10:00,28.41,28.42,28.38,28.38,24525.0,28.0815,28.0914,28.0519,28.0519,24525.0
2024-01-31 12:15:00,28.39,28.39,28.36,28.36,74269.0,28.0618,28.0618,28.0321,28.0321,74269.0
2024-01-31 12:20:00,28.37,28.38,28.37,28.38,21659.0,28.042,28.0519,28.042,28.0519,21659.0
2024-01-31 12:25:00,28.39,28.42,28.39,28.42,19622.0,28.0618,28.0914,28.0618,28.0914,19622.0
2024-01-31 12:30:00,28.43,28.43,28.41,28.42,25075.0,28.1013,28.1013,28.0815,28.0914,25075.0
2024-01-31 12:35:00,28.42,28.42,28.38,28.39,49223.0,28.0914,28.0914,28.0519,28.0618,49223.0
2024-01-31 12:40:00,28.39,28.43,28.39,28.42,39011.0,28.0618,28.1013,28.0618,28.0914,39011.0
2024-01-31 12:45:00,28.42,28.42,28.4,28.41,18586.0,28.0914,28.0914,28.0716,28.0815,18586.0
2024-01-31 12:50:00,28.42,28.44,28.41,28.42,24740.0,28.0914,28.1112,28.0815,28.0914,24740.0
2024-01-31 12:55:00,28.43,28.44,28.43,28.43,29333.0,28.1013,28.1112,28.1013,28.1013,29333.0
2024-01-31 13:00:00,28.43,28.43,28.42,28.43,25836.0,28.1013,28.1013,28.0914,28.1013,25836.0
2024-01-31 13:05:00,28.44,28.45,28.43,28.43,17581.0,28.1112,28.1211,28.1013,28.1013,17581.0
2024-01-31 13:10:00,28.44,28.44,28.43,28.44,30077.0,28.1112,28.1112,28.1013,28.1112,30077.0
2024-01-31 13:15:00,28.45,28.5,28.45,28.5,5046.0,28.1211,28.1705,28.1211,28.1705,5046.0
2024-01-31 13:20:00,28.49,28.49,28.46,28.46,39343.0,28.1606,28.1606,28.1309,28.1309,39343.0
2024-01-31 13:25:00,28.46,28.48,28.46,28.47,40231.0,28.1309,28.1507,28.1309,28.1408,40231.0
2024-01-31 13:30:00,28.47,28.47,28.45,28.45,17248.0,28.1408,28.1408,28.1211,28.1211,17248.0
2024-01-31 13:35:00,28.45,28.45,28.43,28.45,20655.0,28.1211,28.1211,28.1013,28.1211,20655.0
2024-01-31 13:40:00,28.45,28.45,28.41,28.41,43414.0,28.1211,28.1211,28.0815,28.0815,43414.0
2024-01-31 13:45:00,28.42,28.44,28.42,28.44,34122.0,28.0914,28.1112,28.0914,28.1112,34122.0
2024-01-31 13:50:00,28.44,28.48,28.44,28.46,58779.0,28.1112,28.1507,28.1112,28.1309,58779.0
2024-01-31 13:55:00,28.46,28.52,28.46,28.52,28529.0,28.1309,28.1903,28.1309,28.1903,28529.0
2024-01-31 14:00:00,28.51,28.55,28.3,28.46,201328.0,28.1804,28.2199,27.9728,28.1309,201328.0
2024-01-31 14:05:00,28.45,28.49,28.33,28.35,66728.0,28.1211,28.1606,28.0025,28.0222,66728.0
2024-01-31 14:10:00,28.36,28.44,28.34,28.39,36039.0,28.0321,28.1112,28.0123,28.0618,36039.0
2024-01-31 14:15:00,28.39,28.39,28.33,28.34,38657.0,28.0618,28.0618,28.0025,28.0123,38657.0
2024-01-31 14:20:00,28.34,28.36,28.26,28.3,76142.0,28.0123,28.0321,27.9333,27.9728,76142.0
2024-01-31 14:25:00,28.3,28.32,28.29,28.3,19096.0,27.9728,27.9926,27.9629,27.9728,19096.0
2024-01-31 14:30:00,28.31,28.43,28.27,28.37,123837.0,27.9827,28.1013,27.9431,28.042,123837.0
2024-01-31 14:35:00,28.37,28.56,28.31,28.53,107071.0,28.042,28.2298,27.9827,28.2001,107071.0
2024-01-31 14:40:00,28.54,28.7,28.52,28.63,104826.0,28.21,28.3682,28.1903,28.299,104826.0
2024-01-31 14:45:00,28.64,28.7,28.6,28.61,43507.0,28.3089,28.3682,28.2693,28.2792,43507.0
2024-01-31 14:50:00,28.61,28.61,28.5,28.56,48720.0,28.2792,28.2792,28.1705,28.2298,48720.0
2024-01-31 14:55:00,28.55,28.55,28.38,28.39,81584.0,28.2199,28.2199,28.0519,28.0618,81584.0
2024-01-31 15:00:00,28.41,28.43,28.0,28.07,233663.0,28.0815,28.1013,27.6763,27.7455,233663.0
2024-01-31 15:05:00,28.06,28.12,27.88,28.11,131499.0,27.7356,27.7949,27.5577,27.785,131499.0
2024-01-31 15:10:00,28.11,28.16,28.05,28.15,73277.0,27.785,27.8344,27.7257,27.8245,73277.0
2024-01-31 15:15:00,28.13,28.18,28.09,28.09,73562.0,27.8048,27.8542,27.7652,27.7652,73562.0
2024-01-31 15:20:00,28.09,28.16,28.07,28.12,64779.0,27.7652,27.8344,27.7455,27.7949,64779.0
2024-01-31 15:25:00,28.12,28.12,28.05,28.08,64164.0,27.7949,27.7949,27.7257,27.7553,64164.0
2024-01-31 15:30:00,28.08,28.09,28.0,28.02,81156.0,27.7553,27.7652,27.6763,27.696,81156.0
2024-01-31 15:35:00,28.02,28.05,28.01,28.05,55204.0,27.696,27.7257,27.6862,27.7257,55204.0
2024-01-31 15:40:00,28.04,28.09,28.04,28.07,35824.0,27.7158,27.7652,27.7158,27.7455,35824.0
2024-01-31 15:45:00,28.06,28.06,28.0,28.02,161883.0,27.7356,27.7356,27.6763,27.696,161883.0
2024-01-31 15:50:00,28.02,28.02,27.95,27.98,214569.0,27.696,27.696,27.6268,27.6565,214569.0
2024-01-31 15:55:00,27.98,27.99,27.95,27.95,316579.0,27.6565,27.6664,27.6268,27.6268,316579.0
2024-02-01 09:30:00,28.29,28.55,28.26,28.55,375506.0,27.9629,28.2199,27.9333,28.2199,375506.0
2024-02-01 09:35:00,28.56,28.59,28.43,28.47,166702.0,28.2298,28.2594,28.1013,28.1408,166702.0
2024-02-01 09:40:00,28.49,28.59,28.49,28.55,97991.0,28.1606,28.2594,28.1606,28.2199,97991.0
2024-02-01 09:45:00,28.56,28.62,28.52,28.52,58068.0,28.2298,28.2891,28.1903,28.1903,58068.0
2024-02-01 09:50:00,28.51,28.61,28.51,28.57,57716.0,28.1804,28.2792,28.1804,28.2397,57716.0
2024-02-01 09:55:00,28.58,28.61,28.54,28.61,104835.0,28.2496,28.2792,28.21,28.2792,104835.0
2024-02-01 10:00:00,28.6,28.6,28.37,28.54,266660.0,28.2693,28.2693,28.042,28.21,266660.0
2024-02-01 10:05:00,28.54,28.59,28.49,28.59,126975.0,28.21,28.2594,28.1606,28.2594,126975.0
2024-02-01 10:10:00,28.59,28.61,28.52,28.61,229251.0,28.2594,28.2792,28.1903,28.2792,229251.0
2024-02-01 10:15:00,28.61,28.62,28.54,28.54,94300.0,28.2792,28.2891,28.21,28.21,94300.0
2024-02-01 10:20:00,28.54,28.54,28.43,28.46,261681.0,28.21,28.21,28.1013,28.1309,261681.0
2024-02-01 10:25:00,28.46,28.49,28.44,28.44,58062.0,28.1309,28.1606,28.1112,28.1112,58062.0
2024-02-01 10:30:00,28.43,28.48,28.41,28.46,82975.0,28.1013,28.1507,28.0815,28.1309,82975.0
2024-02-01 10:35:00,28.45,28.5,28.42,28.47,77321.0,28.1211,28.1705,28.0914,28.1408,77321.0
2024-02-01 10:40:00,28.47,28.52,28.46,28.52,101262.0,28.1408,28.1903,28.1309,28.1903,101262.0
2024-02-01 10:45:00,28.53,28.54,28.5,28.51,92923.0,28.2001,28.21,28.1705,28.1804,92923.0
2024-02-01 10:50:00,28.51,28.55,28.48,28.5,145747.0,28.1804,28.2199,28.1507,28.1705,145747.0
2024-02-01 10:55:00,28.5,28.57,28.5,28.52,161622.0,28.1705,28.2397,28.1705,28.1903,161622.0
2024-02-01 11:00:00,28.52,28.62,28.52,28.62,122062.0,28.1903,28.2891,28.1903,28.2891,122062.0
2024-02-01 11:05:00,28.63,28.67,28.58,28.67,94944.0,28.299,28.3385,28.2496,28.3385,94944.0
2024-02-01 11:10:00,28.68,28.83,28.68,28.83,200294.0,28.3484,28.4967,28.3484,28.4967,200294.0
2024-02-01 11:15:00,28.84,28.89,28.78,28.78,138910.0,28.5066,28.556,28.4472,28.4472,138910.0
2024-02-01 11:20:00,28.77,28.85,28.77,28.84,59362.0,28.4374,28.5164,28.4374,28.5066,59362.0
2024-02-01 11:25:00,28.85,28.88,28.84,28.86,104780.0,28.5164,28.5461,28.5066,28.5263,104780.0
2024-02-01 11:30:00,28.87,28.92,28.87,28.88,132704.0,28.5362,28.5856,28.5362,28.5461,132704.0
2024-02-01 11:35:00,28.88,28.96,28.88,28.95,154988.0,28.5461,28.6252,28.5461,28.6153,154988.0
2024-02-01 11:40:00,28.95,29.08,28.95,29.08,161849.0,28.6153,28.7438,28.6153,28.7438,161849.0
2024-02-01 11:45:00,29.08,29.13,29.06,29.07,138930.0,28.7438,28.7932,28.724,28.7339,138930.0
2024-02-01 11:50:00,29.08,29.1,29.05,29.05,129409.0,28.7438,28.7635,28.7141,28.7141,129409.0
2024-02-01 11:55:00,29.05,29.05,28.96,28.96,105875.0,28.7141,28.7141,28.6252,28.6252,105875.0
2024-02-01 12:00:00,28.97,29.04,28.96,29.03,175775.0,28.6351,28.7042,28.6252,28.6944,175775.0
2024-02-01 12:05:00,29.04,29.07,29.02,29.03,97141.0,28.7042,28.7339,28.6845,28.6944,97141.0
2024-02-01 12:10:00,29.03,29.06,28.98,28.99,99090.0,28.6944,28.724,28.6449,28.6548,99090.0
2024-02-01 12:15:00,28.99,29.0,28.96,28.97,68549.0,28.6548,28.6647,28.6252,28.6351,68549.0
2024-02-01 12:20:00,28.96,28.97,28.91,28.93,63738.0,28.6252,28.6351,28.5757,28.5955,63738.0
2024-02-01 12:25:00,28.93,28.96,28.91,28.95,52539.0,28.5955,28.6252,28.5757,28.6153,52539.0
2024-02-01 12:30:00,28.95,28.98,28.93,28.98,32422.0,28.6153,28.6449,28.5955,28.6449,32422.0
2024-02-01 12:35:00,28.98,28.99,28.89,28.9,30728.0,28.6449,28.6548,28.556,28.5659,30728.0
2024-02-01 12:40:00,28.89,28.9,28.8,28.8,56038.0,28.556,28.5659,28.467,28.467,56038.0
2024-02-01 12:45:00,28.79,28.85,28.76,28.84,120691.0,28.4571,28.5164,28.4275,28.5066,120691.0
2024-02-01 12:50:00,28.84,28.89,28.81,28.88,55030.0,28.5066,28.556,28.4769,28.5461,55030.0
2024-02-01 12:55:00,28.88,28.88,28.82,28.83,67413.0,28.5461,28.5461,28.4868,28.4967,67413.0
2024-02-01 13:00:00,28.83,28.86,28.8,28.8,45293.0,28.4967,28.5263,28.467,28.467,45293.0
2024-02-01 13:05:00,28.79,28.83,28.79,28.79,58197.0,28.4571,28.4967,28.4571,28.4571,58197.0
2024-02-01 13:10:00,28.8,28.86,28.8,28.86,44829.0,28.467,28.5263,28.467,28.5263,44829.0
2024-02-01 13:15:00,28.86,28.89,28.83,28.85,104750.0,28.5263,28.556,28.4967,28.5164,104750.0
2024-02-01 13:20:00,28.85,28.87,28.84,28.85,70352.0,28.5164,28.5362,28.5066,28.5164,70352.0
2024-02-01 13:25:00,28.86,28.86,28.82,28.84,32773.0,28.5263,28.5263,28.4868,28.5066,32773.0
2024-02-01 13:30:00,28.84,28.91,28.84,28.89,24595.0,28.5066,28.5757,28.5066,28.556,24595.0
2024-02-01 13:35:00,28.89,28.96,28.89,28.95,145256.0,28.556,28.6252,28.556,28.6153,145256.0
2024-02-01 13:40:00,28.95,28.98,28.95,28.97,40967.0,28.6153,28.6449,28.6153,28.6351,40967.0
2024-02-01 13:45:00,28.97,29.0,28.96,28.96,35732.0,28.6351,28.6647,28.6252,28.6252,35732.0
2024-02-01 13:50:00,28.97,28.98,28.95,28.95,15575.0,28.6351,28.6449,28.6153,28.6153,15575.0
2024-02-01 13:55:00,28.95,28.97,28.94,28.96,41269.0,28.6153,28.6351,28.6054,28.6252,41269.0
2024-02-01 14:00:00,28.97,28.99,28.97,28.99,14047.0,28.6351,28.6548,28.6351,28.6548,14047.0
2024-02-01 14:05:00,28.99,29.0,28.98,28.98,31285.0,28.6548,28.6647,28.6449,28.6449,31285.0
2024-02-01 14:10:00,28.98,28.98,28.94,28.94,44198.0,28.6449,28.6449,28.6054,28.6054,44198.0
2024-02-01 14:15:00,28.92,28.93,28.89,28.89,42889.0,28.5856,28.5955,28.556,28.556,42889.0
2024-02-01 14:20:00,28.9,28.91,28.86,28.86,27610.0,28.5659,28.5757,28.5263,28.5263,27610.0
2024-02-01 14:25:00,28.86,28.87,28.84,28.84,30770.0,28.5263,28.5362,28.5066,28.5066,30770.0
2024-02-01 14:30:00,28.85,28.85,28.8,28.8,38986.0,28.5164,28.5164,28.467,28.467,38986.0
2024-02-01 14:35:00,28.8,28.85,28.8,28.85,26297.0,28.467,28.5164,28.467,28.5164,26297.0
2024-02-01 14:40:00,28.86,28.9,28.86,28.9,13886.0,28.5263,28.5659,28.5263,28.5659,13886.0
2024-02-01 14:45:00,28.91,28.91,28.91,28.91,23497.0,28.5757,28.5757,28.5757,28.5757,23497.0
2024-02-01 14:50:00,28.9,28.9,28.88,28.88,27805.0,28.5659,28.5659,28.5461,28.5461,27805.0
2024-02-01 14:55:00,28.89,28.9,28.88,28.89,27545.0,28.556,28.5659,28.5461,28.556,27545.0
2024-02-01 15:00:00,28.89,28.91,28.89,28.91,10025.0,28.556,28.5757,28.556,28.5757,10025.0
2024-02-01 15:05:00,28.91,28.92,28.9,28.91,27047.0,28.5757,28.5856,28.5659,28.5757,27047.0
2024-02-01 15:10:00,28.91,28.91,28.89,28.91,30451.0,28.5757,28.5757,28.556,28.5757,30451.0
2024-02-01 15:15:00,28.91,28.93,28.91,28.93,20720.0,28.5757,28.5955,28.5757,28.5955,20720.0
2024-02-01 15:20:00,28.93,28.95,28.93,28.95,8905.0,28.5955,28.6153,28.5955,28.6153,8905.0
2024-02-01 15:25:00,28.95,29.0,28.95,29.0,52549.0,28.6153,28.6647,28.6153,28.6647,52549.0
2024-02-01 15:30:00,29.01,29.02,29.0,29.02,149496.0,28.6746,28.6845,28.6647,28.6845,149496.0
2024-02-01 15:35:00,29.02,29.04,29.01,29.02,128029.0,28.6845,28.7042,28.6746,28.6845,128029.0
2024-02-01 15:40:00,29.02,29.05,29.02,29.05,104376.0,28.6845,28.7141,28.6845,28.7141,104376.0
2024-02-01 15:45:00,29.05,29.07,29.04,29.04,155089.0,28.7141,28.7339,28.7042,28.7042,155089.0
2024-02-01 15:50:00,29.04,29.05,28.99,29.0,190664.0,28.7042,28.7141,28.6548,28.6647,190664.0
2024-02-01 15:55:00,29.0,29.04,29.0,29.02,357626.0,28.6647,28.7042,28.6647,28.6845,357626.0
2024-02-02 09:30:00,28.23,28.24,27.98,27.98,400911.0,27.9036,27.9135,27.6565,27.6565,400911.0
2024-02-02 09:35:00,27.98,28.09,27.88,27.89,200677.0,27.6565,27.7652,27.5577,27.5675,200677.0
2024-02-02 09:40:00,27.89,27.91,27.71,27.86,289575.0,27.5675,27.5873,27.3896,27.5379,289575.0
2024-02-02 09:45:00,27.86,28.0,27.85,27.91,114352.0,27.5379,27.6763,27.528,27.5873,114352.0
2024-02-02 09:50:00,27.9,27.93,27.84,27.92,108670.0,27.5774,27.6071,27.5181,27.5972,108670.0
2024-02-02 09:55:00,27.93,28.05,27.89,28.02,121588.0,27.6071,27.7257,27.5675,27.696,121588.0
2024-02-02 10:00:00,28.01,28.02,27.82,27.89,166150.0,27.6862,27.696,27.4983,27.5675,166150.0
2024-02-02 10:05:00,27.88,27.93,27.78,27.85,104645.0,27.5577,27.6071,27.4588,27.528,104645.0
2024-02-02 10:10:00,27.86,27.88,27.79,27.81,69082.0,27.5379,27.5577,27.4687,27.4885,69082.0
2024-02-02 10:15:00,27.81,27.83,27.78,27.8,111030.0,27.4885,27.5082,27.4588,27.4786,111030.0
2024-02-02 10:20:00,27.81,27.86,27.81,27.86,116598.0,27.4885,27.5379,27.4885,27.5379,116598.0
2024-02-02 10:25:00,27.87,27.87,27.82,27.87,108285.0,27.5478,27.5478,27.4983,27.5478,108285.0
2024-02-02 10:30:00,27.89,27.89,27.82,27.85,70991.0,27.5675,27.5675,27.4983,27.528,70991.0
2024-02-02 10:35:00,27.84,27.93,27.84,27.93,97248.0,27.5181,27.6071,27.5181,27.6071,97248.0
2024-02-02 10:40:00,27.93,27.99,27.93,27.98,114987.0,27.6071,27.6664,27.6071,27.6565,114987.0
2024-02-02 10:45:00,27.98,28.04,27.98,27.99,78458.0,27.6565,27.7158,27.6565,27.6664,78458.0
2024-02-02 10:50:00,27.99,27.99,27.91,27.92,80464.0,27.6664,27.6664,27.5873,27.5972,80464.0
2024-02-02 10:55:00,27.92,28.0,27.91,27.97,129476.0,27.5972,27.6763,27.5873,27.6466,129476.0
2024-02-02 11:00:00,27.98,28.0,27.95,27.95,110159.0,27.6565,27.6763,27.6268,27.6268,110159.0
2024-02-02 11:05:00,27.95,27.96,27.89,27.89,70054.0,27.6268,27.6367,27.5675,27.5675,70054.0
2024-02-02 11:10:00,27.89,27.89,27.83,27.84,73020.0,27.5675,27.5675,27.5082,27.5181,73020.0
2024-02-02 11:15:00,27.84,27.86,27.78,27.78,77280.0,27.5181,27.5379,27.4588,27.4588,77280.0
2024-02-02 11:20:00,27.77,27.8,27.77,27.77,37620.0,27.4489,27.4786,27.4489,27.4489,37620.0
2024-02-02 11:25:00,27.77,27.79,27.75,27.76,194981.0,27.4489,27.4687,27.4292,27.439,194981.0
2024-02-02 11:30:00,27.75,27.77,27.72,27.72,136306.0,27.4292,27.4489,27.3995,27.3995,136306.0
2024-02-02 11:35:00,27.71,27.75,27.69,27.74,128443.0,27.3896,27.4292,27.3698,27.4193,128443.0
2024-02-02 11:40:00,27.73,27.75,27.7,27.73,105929.0,27.4094,27.4292,27.3797,27.4094,105929.0
2024-02-02 11:45:00,27.73,27.75,27.71,27.74,165965.0,27.4094,27.4292,27.3896,27.4193,165965.0
2024-02-02 11:50:00,27.74,27.75,27.71,27.73,116088.0,27.4193,27.4292,27.3896,27.4094,116088.0
2024-02-02 11:55:00,27.73,27.73,27.7,27.72,59369.0,27.4094,27.4094,27.3797,27.3995,59369.0
2024-02-02 12:00:00,27.73,27.75,27.71,27.75,59522.0,27.4094,27.4292,27.3896,27.4292,59522.0
2024-02-02 12:05:00,27.75,27.77,27.74,27.75,81041.0,27.4292,27.4489,27.4193,27.4292,81041.0
2024-02-02 12:10:00,27.75,27.77,27.71,27.72,91451.0,27.4292,27.4489,27.3896,27.3995,91451.0
2024-02-02 12:15:00,27.73,27.75,27.71,27.73,61688.0,27.4094,27.4292,27.3896,27.4094,61688.0
2024-02-02 12:20:00,27.74,27.75,27.71,27.75,55580.0,27.4193,27.4292,27.3896,27.4292,55580.0
2024-02-02 12:25:00,27.75,27.79,27.73,27.79,47073.0,27.4292,27.4687,27.4094,27.4687,47073.0
2024-02-02 12:30:00,27.79,27.82,27.79,27.79,48110.0,27.4687,27.4983,27.4687,27.4687,48110.0
2024-02-02 12:35:00,27.8,27.83,27.8,27.81,35049.0,27.4786,27.5082,27.4786,27.4885,35049.0
2024-02-02 12:40:00,27.81,27.82,27.77,27.78,55635.0,27.4885,27.4983,27.4489,27.4588,55635.0
2024-02-02 12:45:00,27.78,27.78,27.73,27.75,61184.0,27.4588,27.4588,27.4094,27.4292,61184.0
2024-02-02 12:50:00,27.75,27.75,27.7,27.71,42899.0,27.4292,27.4292,27.3797,27.3896,42899.0
2024-02-02 12:55:00,27.72,27.75,27.71,27.75,64956.0,27.3995,27.4292,27.3896,27.4292,64956.0
2024-02-02 13:00:00,27.75,27.76,27.73,27.73,40952.0,27.4292,27.439,27.4094,27.4094,40952.0
2024-02-02 13:05:00,27.73,27.79,27.73,27.75,67292.0,27.4094,27.4687,27.4094,27.4292,67292.0
2024-02-02 13:10:00,27.75,27.76,27.75,27.75,35012.0,27.4292,27.439,27.4292,27.4292,35012.0
2024-02-02 13:15:00,27.75,27.79,27.75,27.79,48197.0,27.4292,27.4687,27.4292,27.4687,48197.0
2024-02-02 13:20:00,27.79,27.86,27.78,27.86,52516.0,27.4687,27.5379,27.4588,27.5379,52516.0
2024-02-02 13:25:00,27.86,27.86,27.79,27.8,24071.0,27.5379,27.5379,27.4687,27.4786,24071.0
2024-02-02 13:30:00,27.8,27.84,27.79,27.84,37216.0,27.4786,27.5181,27.4687,27.5181,37216.0
2024-02-02 13:35:00,27.85,27.86,27.81,27.86,101371.0,27.528,27.5379,27.4885,27.5379,101371.0
2024-02-02 13:40:00,27.86,27.88,27.85,27.88,48492.0,27.5379,27.5577,27.528,27.5577,48492.0
2024-02-02 13:45:00,27.88,27.92,27.88,27.88,40320.0,27.5577,27.5972,27.5577,27.5577,40320.0
2024-02-02 13:50:00,27.88,27.88,27.86,27.86,40509.0,27.5577,27.5577,27.5379,27.5379,40509.0
2024-02-02 13:55:00,27.86,27.86,27.84,27.84,30139.0,27.5379,27.5379,27.5181,27.5181,30139.0
2024-02-02 14:00:00,27.84,27.87,27.83,27.83,44514.0,27.5181,27.5478,27.5082,27.5082,44514.0
2024-02-02 14:05:00,27.83,27.84,27.8,27.8,26702.0,27.5082,27.5181,27.4786,27.4786,26702.0
2024-02-02 14:10:00,27.8,27.84,27.79,27.84,27365.0,27.4786,27.5181,27.4687,27.5181,27365.0
2024-02-02 14:15:00,27.84,27.84,27.82,27.82,28514.0,27.5181,27.5181,27.4983,27.4983,28514.0
2024-02-02 14:20:00,27.82,27.83,27.79,27.82,72024.0,27.4983,27.5082,27.4687,27.4983,72024.0
2024-02-02 14:25:00,27.82,27.86,27.82,27.86,23845.0,27.4983,27.5379,27.4983,27.5379,23845.0
2024-02-02 14:30:00,27.86,27.88,27.86,27.88,32841.0,27.5379,27.5577,27.5379,27.5577,32841.0
2024-02-02 14:35:00,27.88,27.88,27.86,27.88,34987.0,27.5577,27.5577,27.5379,27.5577,34987.0
2024-02-02 14:40:00,27.88,27.88,27.86,27.88,24394.0,27.5577,27.5577,27.5379,27.5577,24394.0
2024-02-02 14:45:00,27.88,27.91,27.88,27.9,55603.0,27.5577,27.5873,27.5577,27.5774,55603.0
2024-02-02 14:50:00,27.91,27.93,27.91,27.93,57777.0,27.5873,27.6071,27.5873,27.6071,57777.0
2024-02-02 14:55:00,27.94,27.95,27.93,27.95,38443.0,27.617,27.6268,27.6071,27.6268,38443.0
2024-02-02 15:00:00,27.94,27.95,27.93,27.94,47716.0,27.617,27.6268,27.6071,27.617,47716.0
2024-02-02 15:05:00,27.93,27.98,27.93,27.98,55017.0,27.6071,27.6565,27.6071,27.6565,55017.0
2024-02-02 15:10:00,27.98,28.01,27.98,28.0,71582.0,27.6565,27.6862,27.6565,27.6763,71582.0
2024-02-02 15:15:00,28.0,28.02,27.98,27.99,29261.0,27.6763,27.696,27.6565,27.6664,29261.0
2024-02-02 15:20:00,28.0,28.02,27.99,28.01,53553.0,27.6763,27.696,27.6664,27.6862,53553.0
2024-02-02 15:25:00,28.02,28.07,28.02,28.06,40026.0,27.696,27.7455,27.696,27.7356,40026.0
2024-02-02 15:30:00,28.07,28.07,28.01,28.02,99199.0,27.7455,27.7455,27.6862,27.696,99199.0
2024-02-02 15:35:00,28.02,28.02,27.99,28.02,101873.0,27.696,27.696,27.6664,27.696,101873.0
2024-02-02 15:40:00,28.02,28.02,27.96,27.97,158738.0,27.696,27.696,27.6367,27.6466,158738.0
2024-02-02 15:45:00,27.96,28.0,27.96,27.99,174848.0,27.6367,27.6763,27.6367,27.6664,174848.0
2024-02-02 15:50:00,28.0,28.09,28.0,28.07,679537.0,27.6763,27.7652,27.6763,27.7455,679537.0
2024-02-02 15:55:00,28.07,28.08,28.02,28.02,347428.0,27.7455,27.7553,27.696,27.696,347428.0
2024-02-05 09:30:00,27.49,27.66,27.4,27.53,398963.0,27.1722,27.3402,27.0832,27.2117,398963.0
2024-02-05 09:35:00,27.51,27.53,27.43,27.51,78656.0,27.1919,27.2117,27.1129,27.1919,78656.0
2024-02-05 09:40:00,27.51,27.51,27.43,27.46,70714.0,27.1919,27.1919,27.1129,27.1425,70714.0
2024-02-05 09:45:00,27.46,27.64,27.46,27.6,81036.0,27.1425,27.3204,27.1425,27.2809,81036.0
2024-02-05 09:50:00,27.6,27.6,27.54,27.58,41824.0,27.2809,27.2809,27.2216,27.2611,41824.0
2024-02-05 09:55:00,27.59,27.64,27.52,27.63,45132.0,27.271,27.3204,27.2018,27.3105,45132.0
2024-02-05 10:00:00,27.62,27.62,27.38,27.39,206885.0,27.3007,27.3007,27.0634,27.0733,206885.0
2024-02-05 10:05:00,27.38,27.46,27.3,27.3,286443.0,27.0634,27.1425,26.9844,26.9844,286443.0
2024-02-05 10:10:00,27.29,27.34,27.24,27.31,166071.0,26.9745,27.0239,26.9251,26.9942,166071.0
2024-02-05 10:15:00,27.32,27.32,27.25,27.28,99716.0,27.0041,27.0041,26.9349,26.9646,99716.0
2024-02-05 10:20:00,27.27,27.33,27.23,27.32,95540.0,26.9547,27.014,26.9152,27.0041,95540.0
2024-02-05 10:25:00,27.32,27.39,27.32,27.35,81372.0,27.0041,27.0733,27.0041,27.0338,81372.0
2024-02-05 10:30:00,27.35,27.43,27.32,27.4,68686.0,27.0338,27.1129,27.0041,27.0832,68686.0
2024-02-05 10:35:00,27.39,27.39,27.33,27.34,81140.0,27.0733,27.0733,27.014,27.0239,81140.0
2024-02-05 10:40:00,27.34,27.34,27.3,27.32,63327.0,27.0239,27.0239,26.9844,27.0041,63327.0
2024-02-05 10:45:00,27.32,27.32,27.25,27.25,84643.0,27.0041,27.0041,26.9349,26.9349,84643.0
2024-02-05 10:50:00,27.26,27.3,27.24,27.24,41429.0,26.9448,26.9844,26.9251,26.9251,41429.0
2024-02-05 10:55:00,27.25,27.3,27.25,27.29,45174.0,26.9349,26.9844,26.9349,26.9745,45174.0
2024-02-05 11:00:00,27.29,27.29,27.25,27.28,41004.0,26.9745,26.9745,26.9349,26.9646,41004.0
2024-02-05 11:05:00,27.27,27.32,27.26,27.31,60159.0,26.9547,27.0041,26.9448,26.9942,60159.0
2024-02-05 11:10:00,27.3,27.34,27.3,27.32,42637.0,26.9844,27.0239,26.9844,27.0041,42637.0
2024-02-05 11:15:00,27.32,27.32,27.27,27.27,47373.0,27.0041,27.0041,26.9547,26.9547,47373.0
2024-02-05 11:20:00,27.27,27.27,27.23,27.23,28395.0,26.9547,26.9547,26.9152,26.9152,28395.0
2024-02-05 11:25:00,27.23,27.27,27.23,27.26,41373.0,26.9152,26.9547,26.9152,26.9448,41373.0
2024-02-05 11:30:00,27.27,27.34,27.27,27.33,41592.0,26.9547,27.0239,26.9547,27.014,41592.0
2024-02-05 11:35:00,27.32,27.35,27.29,27.3,41244.0,27.0041,27.0338,26.9745,26.9844,41244.0
2024-02-05 11:40:00,27.3,27.32,27.3,27.3,53107.0,26.9844,27.0041,26.9844,26.9844,53107.0
2024-02-05 11:45:00,27.3,27.3,27.26,27.27,44966.0,26.9844,26.9844,26.9448,26.9547,44966.0
2024-02-05 11:50:00,27.28,27.29,27.27,27.27,28795.0,26.9646,26.9745,26.9547,26.9547,28795.0
2024-02-05 11:55:00,27.27,27.32,27.25,27.32,37506.0,26.9547,27.0041,26.9349,27.0041,37506.0
2024-02-05 12:00:00,27.32,27.35,27.32,27.33,30235.0,27.0041,27.0338,27.0041,27.014,30235.0
2024-02-05 12:05:00,27.32,27.34,27.3,27.34,20332.0,27.0041,27.0239,26.9844,27.0239,20332.0
2024-02-05 12:10:00,27.34,27.38,27.34,27.37,34927.0,27.0239,27.0634,27.0239,27.0535,34927.0
2024-02-05 12:15:00,27.38,27.39,27.35,27.35,38313.0,27.0634,27.0733,27.0338,27.0338,38313.0
2024-02-05 12:20:00,27.35,27.36,27.34,27.34,36329.0,27.0338,27.0437,27.0239,27.0239,36329.0
2024-02-05 12:25:00,27.33,27.34,27.3,27.34,159037.0,27.014,27.0239,26.9844,27.0239,159037.0
2024-02-05 12:30:00,27.35,27.37,27.32,27.34,25178.0,27.0338,27.0535,27.0041,27.0239,25178.0
2024-02-05 12:35:00,27.34,27.36,27.34,27.36,11708.0,27.0239,27.0437,27.0239,27.0437,11708.0
2024-02-05 12:40:00,27.36,27.43,27.36,27.43,28385.0,27.0437,27.1129,27.0437,27.1129,28385.0
2024-02-05 12:45:00,27.43,27.44,27.39,27.44,29304.0,27.1129,27.1227,27.0733,27.1227,29304.0
2024-02-05 12:50:00,27.44,27.44,27.4,27.41,10544.0,27.1227,27.1227,27.0832,27.0931,10544.0
2024-02-05 12:55:00,27.4,27.43,27.4,27.42,12130.0,27.0832,27.1129,27.0832,27.103,12130.0
2024-02-05 13:00:00,27.42,27.42,27.39,27.41,18234.0,27.103,27.103,27.0733,27.0931,18234.0
2024-02-05 13:05:00,27.41,27.41,27.38,27.39,14447.0,27.0931,27.0931,27.0634,27.0733,14447.0
2024-02-05 13:10:00,27.4,27.42,27.4,27.42,21847.0,27.0832,27.103,27.0832,27.103,21847.0
2024-02-05 13:15:00,27.42,27.43,27.39,27.41,8739.0,27.103,27.1129,27.0733,27.0931,8739.0
2024-02-05 13:20:00,27.41,27.41,27.39,27.39,6665.0,27.0931,27.0931,27.0733,27.0733,6665.0
2024-02-05 13:25:00,27.4,27.44,27.4,27.42,21943.0,27.0832,27.1227,27.0832,27.103,21943.0
2024-02-05 13:30:00,27.42,27.45,27.42,27.45,15297.0,27.103,27.1326,27.103,27.1326,15297.0
2024-02-05 13:35:00,27.45,27.46,27.42,27.42,14957.0,27.1326,27.1425,27.103,27.103,14957.0
2024-02-05 13:40:00,27.43,27.43,27.41,27.43,16288.0,27.1129,27.1129,27.0931,27.1129,16288.0
2024-02-05 13:45:00,27.44,27.48,27.44,27.48,11658.0,27.1227,27.1623,27.1227,27.1623,11658.0
2024-02-05 13:50:00,27.49,27.49,27.45,27.45,18175.0,27.1722,27.1722,27.1326,27.1326,18175.0
2024-02-05 13:55:00,27.45,27.46,27.43,27.45,33378.0,27.1326,27.1425,27.1129,27.1326,33378.0
2024-02-05 14:00:00,27.45,27.45,27.4,27.4,24784.0,27.1326,27.1326,27.0832,27.0832,24784.0
2024-02-05 14:05:00,27.4,27.45,27.4,27.44,17514.0,27.0832,27.1326,27.0832,27.1227,17514.0
2024-02-05 14:10:00,27.43,27.45,27.42,27.45,23480.0,27.1129,27.1326,27.103,27.1326,23480.0
2024-02-05 14:15:00,27.44,27.44,27.43,27.43,4021.0,27.1227,27.1227,27.1129,27.1129,4021.0
2024-02-05 14:20:00,27.43,27.45,27.43,27.44,16010.0,27.1129,27.1326,27.1129,27.1227,16010.0
2024-02-05 14:25:00,27.45,27.45,27.43,27.43,4986.0,27.1326,27.1326,27.1129,27.1129,4986.0
2024-02-05 14:30:00,27.43,27.48,27.43,27.48,14890.0,27.1129,27.1623,27.1129,27.1623,14890.0
2024-02-05 14:35:00,27.48,27.5,27.46,27.46,20743.0,27.1623,27.182,27.1425,27.1425,20743.0
2024-02-05 14:40:00,27.45,27.46,27.44,27.44,17223.0,27.1326,27.1425,27.1227,27.1227,17223.0
2024-02-05 14:45:00,27.43,27.45,27.42,27.45,41277.0,27.1129,27.1326,27.103,27.1326,41277.0
2024-02-05 14:50:00,27.45,27.45,27.43,27.43,8129.0,27.1326,27.1326,27.1129,27.1129,8129.0
2024-02-05 14:55:00,27.42,27.43,27.41,27.42,7308.0,27.103,27.1129,27.0931,27.103,7308.0
2024-02-05 15:00:00,27.42,27.42,27.36,27.36,42118.0,27.103,27.103,27.0437,27.0437,42118.0
2024-02-05 15:05:00,27.36,27.38,27.34,27.34,31788.0,27.0437,27.0634,27.0239,27.0239,31788.0
2024-02-05 15:10:00,27.34,27.34,27.32,27.34,45893.0,27.0239,27.0239,27.0041,27.0239,45893.0
2024-02-05 15:15:00,27.34,27.37,27.34,27.36,25245.0,27.0239,27.0535,27.0239,27.0437,25245.0
2024-02-05 15:20:00,27.36,27.39,27.34,27.39,34526.0,27.0437,27.0733,27.0239,27.0733,34526.0
2024-02-05 15:25:00,27.39,27.43,27.39,27.43,38995.0,27.0733,27.1129,27.0733,27.1129,38995.0
2024-02-05 15:30:00,27.44,27.45,27.43,27.43,46821.0,27.1227,27.1326,27.1129,27.1129,46821.0
2024-02-05 15:35:00,27.43,27.43,27.42,27.42,26146.0,27.1129,27.1129,27.103,27.103,26146.0
2024-02-05 15:40:00,27.43,27.43,27.4,27.4,44294.0,27.1129,27.1129,27.0832,27.0832,44294.0
2024-02-05 15:45:00,27.4,27.42,27.38,27.38,33764.0,27.0832,27.103,27.0634,27.0634,33764.0
2024-02-05 15:50:00,27.39,27.41,27.37,27.37,207933.0,27.0733,27.0931,27.0535,27.0535,207933.0
2024-02-05 15:55:00,27.37,27.38,27.35,27.36,337090.0,27.0535,27.0634,27.0338,27.0437,337090.0
2024-02-06 09:30:00,27.49,27.55,27.39,27.4,165501.0,27.1722,27.2315,27.0733,27.0832,165501.0
2024-02-06 09:35:00,27.39,27.47,27.37,27.47,14535.0,27.0733,27.1524,27.0535,27.1524,14535.0
2024-02-06 09:40:00,27.47,27.5,27.42,27.5,49294.0,27.1524,27.182,27.103,27.182,49294.0
2024-02-06 09:45:00,27.5,27.58,27.5,27.54,51061.0,27.182,27.2611,27.182,27.2216,51061.0
2024-02-06 09:50:00,27.55,27.58,27.48,27.56,20077.0,27.2315,27.2611,27.1623,27.2414,20077.0
2024-02-06 09:55:00,27.54,27.55,27.5,27.5,27160.0,27.2216,27.2315,27.182,27.182,27160.0
2024-02-06 10:00:00,27.5,27.5,27.43,27.47,36059.0,27.182,27.182,27.1129,27.1524,36059.0
2024-02-06 10:05:00,27.45,27.54,27.43,27.53,60133.0,27.1326,27.2216,27.1129,27.2117,60133.0
2024-02-06 10:10:00,27.54,27.59,27.52,27.54,80198.0,27.2216,27.271,27.2018,27.2216,80198.0
2024-02-06 10:15:00,27.55,27.63,27.54,27.63,28558.0,27.2315,27.3105,27.2216,27.3105,28558.0
2024-02-06 10:20:00,27.64,27.64,27.56,27.58,42405.0,27.3204,27.3204,27.2414,27.2611,42405.0
2024-02-06 10:25:00,27.59,27.63,27.57,27.58,46073.0,27.271,27.3105,27.2512,27.2611,46073.0
2024-02-06 10:30:00,27.58,27.58,27.55,27.56,57133.0,27.2611,27.2611,27.2315,27.2414,57133.0
2024-02-06 10:35:00,27.56,27.59,27.54,27.54,47800.0,27.2414,27.271,27.2216,27.2216,47800.0
2024-02-06 10:40:00,27.54,27.58,27.52,27.58,34532.0,27.2216,27.2611,27.2018,27.2611,34532.0
2024-02-06 10:45:00,27.59,27.61,27.56,27.61,37105.0,27.271,27.2908,27.2414,27.2908,37105.0
2024-02-06 10:50:00,27.61,27.65,27.61,27.62,28787.0,27.2908,27.3303,27.2908,27.3007,28787.0
2024-02-06 10:55:00,27.62,27.62,27.58,27.6,26863.0,27.3007,27.3007,27.2611,27.2809,26863.0
2024-02-06 11:00:00,27.61,27.61,27.55,27.55,23259.0,27.2908,27.2908,27.2315,27.2315,23259.0
2024-02-06 11:05:00,27.55,27.58,27.55,27.55,30699.0,27.2315,27.2611,27.2315,27.2315,30699.0
2024-02-06 11:10:00,27.54,27.58,27.54,27.55,31646.0,27.2216,27.2611,27.2216,27.2315,31646.0
2024-02-06 11:15:00,27.55,27.57,27.55,27.56,17568.0,27.2315,27.2512,27.2315,27.2414,17568.0
2024-02-06 11:20:00,27.57,27.61,27.56,27.61,51334.0,27.2512,27.2908,27.2414,27.2908,51334.0
2024-02-06 11:25:00,27.61,27.62,27.58,27.59,10291.0,27.2908,27.3007,27.2611,27.271,10291.0
2024-02-06 11:30:00,27.6,27.61,27.59,27.61,15309.0,27.2809,27.2908,27.271,27.2908,15309.0
2024-02-06 11:35:00,27.61,27.63,27.61,27.62,13314.0,27.2908,27.3105,27.2908,27.3007,13314.0
2024-02-06 11:40:00,27.62,27.66,27.62,27.66,24959.0,27.3007,27.3402,27.3007,27.3402,24959.0
2024-02-06 11:45:00,27.66,27.66,27.63,27.66,31853.0,27.3402,27.3402,27.3105,27.3402,31853.0
2024-02-06 11:50:00,27.65,27.65,27.63,27.64,32115.0,27.3303,27.3303,27.3105,27.3204,32115.0
2024-02-06 11:55:00,27.63,27.63,27.61,27.61,37211.0,27.3105,27.3105,27.2908,27.2908,37211.0
2024-02-06 12:00:00,27.6,27.63,27.58,27.58,65248.0,27.2809,27.3105,27.2611,27.2611,65248.0
2024-02-06 12:05:00,27.58,27.59,27.56,27.59,35456.0,27.2611,27.271,27.2414,27.271,35456.0
2024-02-06 12:10:00,27.59,27.59,27.55,27.56,21472.0,27.271,27.271,27.2315,27.2414,21472.0
2024-02-06 12:15:00,27.57,27.6,27.57,27.59,44076.0,27.2512,27.2809,27.2512,27.271,44076.0
2024-02-06 12:20:00,27.6,27.65,27.6,27.65,23325.0,27.2809,27.3303,27.2809,27.3303,23325.0
2024-02-06 12:25:00,27.64,27.64,27.58,27.64,48467.0,27.3204,27.3204,27.2611,27.3204,48467.0
2024-02-06 12:30:00,27.63,27.64,27.63,27.64,11355.0,27.3105,27.3204,27.3105,27.3204,11355.0
2024-02-06 12:35:00,27.64,27.64,27.63,27.63,8612.0,27.3204,27.3204,27.3105,27.3105,8612.0
2024-02-06 12:40:00,27.63,27.68,27.63,27.68,19997.0,27.3105,27.36,27.3105,27.36,19997.0
2024-02-06 12:45:00,27.69,27.71,27.69,27.7,6224.0,27.3698,27.3896,27.3698,27.3797,6224.0
2024-02-06 12:50:00,27.7,27.72,27.7,27.71,17338.0,27.3797,27.3995,27.3797,27.3896,17338.0
2024-02-06 12:55:00,27.71,27.71,27.66,27.66,15813.0,27.3896,27.3896,27.3402,27.3402,15813.0
2024-02-06 13:00:00,27.66,27.72,27.66,27.69,25643.0,27.3402,27.3995,27.3402,27.3698,25643.0
2024-02-06 13:05:00,27.69,27.7,27.66,27.67,13602.0,27.3698,27.3797,27.3402,27.3501,13602.0
2024-02-06 13:10:00,27.66,27.69,27.66,27.68,14497.0,27.3402,27.3698,27.3402,27.36,14497.0
2024-02-06 13:15:00,27.67,27.68,27.66,27.66,9541.0,27.3501,27.36,27.3402,27.3402,9541.0
2024-02-06 13:20:00,27.66,27.66,27.61,27.63,8555.0,27.3402,27.3402,27.2908,27.3105,8555.0
2024-02-06 13:25:00,27.63,27.65,27.63,27.65,15630.0,27.3105,27.3303,27.3105,27.3303,15630.0
2024-02-06 13:30:00,27.65,27.68,27.65,27.68,8203.0,27.3303,27.36,27.3303,27.36,8203.0
2024-02-06 13:35:00,27.67,27.68,27.66,27.68,13575.0,27.3501,27.36,27.3402,27.36,13575.0
2024-02-06 13:40:00,27.68,27.7,27.67,27.7,13387.0,27.36,27.3797,27.3501,27.3797,13387.0
2024-02-06 13:45:00,27.7,27.73,27.7,27.73,17501.0,27.3797,27.4094,27.3797,27.4094,17501.0
2024-02-06 13:50:00,27.74,27.75,27.73,27.75,13467.0,27.4193,27.4292,27.4094,27.4292,13467.0
2024-02-06 13:55:00,27.76,27.76,27.75,27.75,34504.0,27.439,27.439,27.4292,27.4292,34504.0
2024-02-06 14:00:00,27.76,27.76,27.74,27.74,20039.0,27.439,27.439,27.4193,27.4193,20039.0
2024-02-06 14:05:00,27.73,27.74,27.7,27.7,31106.0,27.4094,27.4193,27.3797,27.3797,31106.0
2024-02-06 14:10:00,27.7,27.71,27.67,27.67,18352.0,27.3797,27.3896,27.3501,27.3501,18352.0
2024-02-06 14:15:00,27.68,27.7,27.68,27.7,12509.0,27.36,27.3797,27.36,27.3797,12509.0
2024-02-06 14:20:00,27.71,27.72,27.69,27.71,25467.0,27.3896,27.3995,27.3698,27.3896,25467.0
2024-02-06 14:25:00,27.7,27.71,27.7,27.7,11501.0,27.3797,27.3896,27.3797,27.3797,11501.0
2024-02-06 14:30:00,27.7,27.71,27.7,27.7,19430.0,27.3797,27.3896,27.3797,27.3797,19430.0
2024-02-06 14:35:00,27.71,27.71,27.68,27.68,7164.0,27.3896,27.3896,27.36,27.36,7164.0
2024-02-06 14:40:00,27.68,27.68,27.66,27.67,13749.0,27.36,27.36,27.3402,27.3501,13749.0
2024-02-06 14:45:00,27.68,27.68,27.66,27.68,4419.0,27.36,27.36,27.3402,27.36,4419.0
2024-02-06 14:50:00,27.69,27.71,27.69,27.7,10588.0,27.3698,27.3896,27.3698,27.3797,10588.0
2024-02-06 14:55:00,27.69,27.7,27.69,27.69,11254.0,27.3698,27.3797,27.3698,27.3698,11254.0
2024-02-06 15:00:00,27.7,27.71,27.7,27.71,12614.0,27.3797,27.3896,27.3797,27.3896,12614.0
2024-02-06 15:05:00,27.72,27.73,27.72,27.73,24372.0,27.3995,27.4094,27.3995,27.4094,24372.0
2024-02-06 15:10:00,27.73,27.73,27.7,27.71,16688.0,27.4094,27.4094,27.3797,27.3896,16688.0
2024-02-06 15:15:00,27.71,27.71,27.66,27.66,12934.0,27.3896,27.3896,27.3402,27.3402,12934.0
2024-02-06 15:20:00,27.67,27.69,27.67,27.69,24442.0,27.3501,27.3698,27.3501,27.3698,24442.0
2024-02-06 15:25:00,27.69,27.69,27.68,27.68,3600.0,27.3698,27.3698,27.36,27.36,3600.0
2024-02-06 15:30:00,27.68,27.68,27.66,27.66,33414.0,27.36,27.36,27.3402,27.3402,33414.0
2024-02-06 15:35:00,27.67,27.68,27.67,27.67,17110.0,27.3501,27.36,27.3501,27.3501,17110.0
2024-02-06 15:40:00,27.67,27.72,27.67,27.71,47633.0,27.3501,27.3995,27.3501,27.3896,47633.0
2024-02-06 15:45:00,27.72,27.73,27.71,27.73,52267.0,27.3995,27.4094,27.3896,27.4094,52267.0
2024-02-06 15:50:00,27.73,27.73,27.7,27.7,98532.0,27.4094,27.4094,27.3797,27.3797,98532.0
2024-02-06 15:55:00,27.7,27.72,27.68,27.72,126733.0,27.3797,27.3995,27.36,27.3995,126733.0
2024-02-07 09:30:00,27.65,27.65,27.51,27.55,159249.0,27.3303,27.3303,27.1919,27.2315,159249.0
2024-02-07 09:35:00,27.55,27.64,27.53,27.63,57050.0,27.2315,27.3204,27.2117,27.3105,57050.0
2024-02-07 09:40:00,27.64,27.69,27.59,27.66,134664.0,27.3204,27.3698,27.271,27.3402,134664.0
2024-02-07 09:45:00,27.66,27.75,27.66,27.74,63565.0,27.3402,27.4292,27.3402,27.4193,63565.0
2024-02-07 09:50:00,27.74,27.74,27.66,27.66,52636.0,27.4193,27.4193,27.3402,27.3402,52636.0
2024-02-07 09:55:00,27.64,27.66,27.62,27.65,33399.0,27.3204,27.3402,27.3007,27.3303,33399.0
2024-02-07 10:00:00,27.67,27.67,27.53,27.53,55686.0,27.3501,27.3501,27.2117,27.2117,55686.0
2024-02-07 10:05:00,27.54,27.56,27.53,27.53,28833.0,27.2216,27.2414,27.2117,27.2117,28833.0
2024-02-07 10:10:00,27.54,27.57,27.52,27.53,29717.0,27.2216,27.2512,27.2018,27.2117,29717.0
2024-02-07 10:15:00,27.52,27.52,27.45,27.48,86681.0,27.2018,27.2018,27.1326,27.1623,86681.0
2024-02-07 10:20:00,27.48,27.55,27.48,27.53,47212.0,27.1623,27.2315,27.1623,27.2117,47212.0
2024-02-07 10:25:00,27.53,27.58,27.53,27.56,27416.0,27.2117,27.2611,27.2117,27.2414,27416.0
2024-02-07 10:30:00,27.57,27.61,27.53,27.59,56771.0,27.2512,27.2908,27.2117,27.271,56771.0
2024-02-07 10:35:00,27.59,27.6,27.52,27.58,47149.0,27.271,27.2809,27.2018,27.2611,47149.0
2024-02-07 10:40:00,27.59,27.6,27.57,27.58,17477.0,27.271,27.2809,27.2512,27.2611,17477.0
2024-02-07 10:45:00,27.58,27.6,27.57,27.57,27226.0,27.2611,27.2809,27.2512,27.2512,27226.0
2024-02-07 10:50:00,27.57,27.57,27.53,27.55,44681.0,27.2512,27.2512,27.2117,27.2315,44681.0
2024-02-07 10:55:00,27.55,27.55,27.5,27.51,18494.0,27.2315,27.2315,27.182,27.1919,18494.0
2024-02-07 11:00:00,27.52,27.54,27.49,27.51,53190.0,27.2018,27.2216,27.1722,27.1919,53190.0
2024-02-07 11:05:00,27.52,27.54,27.51,27.51,24243.0,27.2018,27.2216,27.1919,27.1919,24243.0
2024-02-07 11:10:00,27.51,27.54,27.51,27.53,22432.0,27.1919,27.2216,27.1919,27.2117,22432.0
2024-02-07 11:15:00,27.54,27.54,27.5,27.51,26500.0,27.2216,27.2216,27.182,27.1919,26500.0
2024-02-07 11:20:00,27.5,27.5,27.46,27.48,28145.0,27.182,27.182,27.1425,27.1623,28145.0
2024-02-07 11:25:00,27.47,27.48,27.44,27.44,31404.0,27.1524,27.1623,27.1227,27.1227,31404.0
2024-02-07 11:30:00,27.45,27.45,27.43,27.44,24644.0,27.1326,27.1326,27.1129,27.1227,24644.0
2024-02-07 11:35:00,27.43,27.43,27.41,27.42,31647.0,27.1129,27.1129,27.0931,27.103,31647.0
2024-02-07 11:40:00,27.41,27.43,27.39,27.4,33716.0,27.0931,27.1129,27.0733,27.0832,33716.0
2024-02-07 11:45:00,27.4,27.43,27.4,27.43,28321.0,27.0832,27.1129,27.0832,27.1129,28321.0
2024-02-07 11:50:00,27.43,27.48,27.43,27.48,42129.0,27.1129,27.1623,27.1129,27.1623,42129.0
2024-02-07 11:55:00,27.48,27.5,27.45,27.46,42696.0,27.1623,27.182,27.1326,27.1425,42696.0
2024-02-07 12:00:00,27.45,27.45,27.41,27.43,24979.0,27.1326,27.1326,27.0931,27.1129,24979.0
2024-02-07 12:05:00,27.43,27.43,27.4,27.41,31985.0,27.1129,27.1129,27.0832,27.0931,31985.0
2024-02-07 12:10:00,27.41,27.42,27.39,27.42,45524.0,27.0931,27.103,27.0733,27.103,45524.0
2024-02-07 12:15:00,27.42,27.44,27.41,27.44,38844.0,27.103,27.1227,27.0931,27.1227,38844.0
2024-02-07 12:20:00,27.45,27.45,27.43,27.43,16101.0,27.1326,27.1326,27.1129,27.1129,16101.0
2024-02-07 12:25:00,27.43,27.44,27.4,27.4,35612.0,27.1129,27.1227,27.0832,27.0832,35612.0
2024-02-07 12:30:00,27.4,27.43,27.4,27.43,33724.0,27.0832,27.1129,27.0832,27.1129,33724.0
2024-02-07 12:35:00,27.43,27.46,27.43,27.45,26346.0,27.1129,27.1425,27.1129,27.1326,26346.0
2024-02-07 12:40:00,27.46,27.48,27.45,27.46,19212.0,27.1425,27.1623,27.1326,27.1425,19212.0
2024-02-07 12:45:00,27.46,27.48,27.45,27.46,22864.0,27.1425,27.1623,27.1326,27.1425,22864.0
2024-02-07 12:50:00,27.46,27.48,27.45,27.48,9898.0,27.1425,27.1623,27.1326,27.1623,9898.0
2024-02-07 12:55:00,27.48,27.48,27.45,27.45,18200.0,27.1623,27.1623,27.1326,27.1326,18200.0
2024-02-07 13:00:00,27.46,27.53,27.44,27.44,75145.0,27.1425,27.2117,27.1227,27.1227,75145.0
2024-02-07 13:05:00,27.44,27.46,27.44,27.46,16520.0,27.1227,27.1425,27.1227,27.1425,16520.0
2024-02-07 13:10:00,27.47,27.48,27.46,27.47,14898.0,27.1524,27.1623,27.1425,27.1524,14898.0
2024-02-07 13:15:00,27.47,27.48,27.45,27.46,16302.0,27.1524,27.1623,27.1326,27.1425,16302.0
2024-02-07 13:20:00,27.47,27.47,27.46,27.46,7750.0,27.1524,27.1524,27.1425,27.1425,7750.0
2024-02-07 13:25:00,27.46,27.48,27.46,27.46,14791.0,27.1425,27.1623,27.1425,27.1425,14791.0
2024-02-07 13:30:00,27.47,27.48,27.45,27.45,8571.0,27.1524,27.1623,27.1326,27.1326,8571.0
2024-02-07 13:35:00,27.45,27.46,27.44,27.45,8172.0,27.1326,27.1425,27.1227,27.1326,8172.0
2024-02-07 13:40:00,27.44,27.44,27.43,27.43,10174.0,27.1227,27.1227,27.1129,27.1129,10174.0
2024-02-07 13:45:00,27.43,27.43,27.41,27.43,27260.0,27.1129,27.1129,27.0931,27.1129,27260.0
2024-02-07 13:50:00,27.44,27.46,27.44,27.46,12506.0,27.1227,27.1425,27.1227,27.1425,12506.0
2024-02-07 13:55:00,27.45,27.45,27.45,27.45,3100.0,27.1326,27.1326,27.1326,27.1326,3100.0
2024-02-07 14:00:00,27.45,27.45,27.44,27.44,5397.0,27.1326,27.1326,27.1227,27.1227,5397.0
2024-02-07 14:05:00,27.45,27.45,27.43,27.43,4681.0,27.1326,27.1326,27.1129,27.1129,4681.0
2024-02-07 14:10:00,27.44,27.45,27.43,27.44,6288.0,27.1227,27.1326,27.1129,27.1227,6288.0
2024-02-07 14:15:00,27.45,27.45,27.42,27.42,11653.0,27.1326,27.1326,27.103,27.103,11653.0
2024-02-07 14:20:00,27.42,27.43,27.42,27.43,17076.0,27.103,27.1129,27.103,27.1129,17076.0
2024-02-07 14:25:00,27.43,27.45,27.43,27.44,16061.0,27.1129,27.1326,27.1129,27.1227,16061.0
2024-02-07 14:30:00,27.45,27.46,27.45,27.46,8469.0,27.1326,27.1425,27.1326,27.1425,8469.0
2024-02-07 14:35:00,27.46,27.46,27.44,27.45,13443.0,27.1425,27.1425,27.1227,27.1326,13443.0
2024-02-07 14:40:00,27.46,27.49,27.46,27.48,18563.0,27.1425,27.1722,27.1425,27.1623,18563.0
2024-02-07 14:45:00,27.48,27.52,27.48,27.52,15633.0,27.1623,27.2018,27.1623,27.2018,15633.0
2024-02-07 14:50:00,27.52,27.52,27.5,27.5,12566.0,27.2018,27.2018,27.182,27.182,12566.0
2024-02-07 14:55:00,27.5,27.52,27.5,27.5,15536.0,27.182,27.2018,27.182,27.182,15536.0
2024-02-07 15:00:00,27.5,27.5,27.48,27.48,20204.0,27.182,27.182,27.1623,27.1623,20204.0
2024-02-07 15:05:00,27.48,27.49,27.48,27.48,13319.0,27.1623,27.1722,27.1623,27.1623,13319.0
2024-02-07 15:10:00,27.48,27.48,27.46,27.48,25867.0,27.1623,27.1623,27.1425,27.1623,25867.0
2024-02-07 15:15:00,27.48,27.5,27.48,27.49,10895.0,27.1623,27.182,27.1623,27.1722,10895.0
2024-02-07 15:20:00,27.49,27.5,27.49,27.5,12343.0,27.1722,27.182,27.1722,27.182,12343.0
2024-02-07 15:25:00,27.5,27.5,27.5,27.5,2755.0,27.182,27.182,27.182,27.182,2755.0
2024-02-07 15:30:00,27.5,27.52,27.5,27.52,6447.0,27.182,27.2018,27.182,27.2018,6447.0
2024-02-07 15:35:00,27.51,27.52,27.5,27.52,14349.0,27.1919,27.2018,27.182,27.2018,14349.0
2024-02-07 15:40:00,27.52,27.52,27.48,27.48,34919.0,27.2018,27.2018,27.1623,27.1623,34919.0
2024-02-07 15:45:00,27.48,27.48,27.45,27.46,42176.0,27.1623,27.1623,27.1326,27.1425,42176.0
2024-02-07 15:50:00,27.47,27.48,27.46,27.46,25618.0,27.1524,27.1623,27.1425,27.1425,25618.0
2024-02-07 15:55:00,27.47,27.49,27.45,27.46,72227.0,27.1524,27.1722,27.1326,27.1425,72227.0
2024-02-08 09:30:00,27.3,27.45,27.29,27.38,275053.0,26.9844,27.1326,26.9745,27.0634,275053.0
2024-02-08 09:35:00,27.38,27.4,27.32,27.32,29804.0,27.0634,27.0832,27.0041,27.0041,29804.0
2024-02-08 09:40:00,27.31,27.31,27.23,27.25,95190.0,26.9942,26.9942,26.9152,26.9349,95190.0
2024-02-08 09:45:00,27.26,27.32,27.24,27.28,49566.0,26.9448,27.0041,26.9251,26.9646,49566.0
2024-02-08 09:50:00,27.25,27.25,27.2,27.21,50240.0,26.9349,26.9349,26.8855,26.8954,50240.0
2024-02-08 09:55:00,27.21,27.31,27.19,27.28,62722.0,26.8954,26.9942,26.8756,26.9646,62722.0
2024-02-08 10:00:00,27.29,27.3,27.23,27.3,35428.0,26.9745,26.9844,26.9152,26.9844,35428.0
2024-02-08 10:05:00,27.31,27.34,27.28,27.3,53723.0,26.9942,27.0239,26.9646,26.9844,53723.0
2024-02-08 10:10:00,27.3,27.3,27.25,27.27,57061.0,26.9844,26.9844,26.9349,26.9547,57061.0
2024-02-08 10:15:00,27.26,27.32,27.25,27.3,55586.0,26.9448,27.0041,26.9349,26.9844,55586.0
2024-02-08 10:20:00,27.3,27.32,27.25,27.26,35278.0,26.9844,27.0041,26.9349,26.9448,35278.0
2024-02-08 10:25:00,27.25,27.31,27.25,27.29,35557.0,26.9349,26.9942,26.9349,26.9745,35557.0
2024-02-08 10:30:00,27.29,27.32,27.28,27.29,41103.0,26.9745,27.0041,26.9646,26.9745,41103.0
2024-02-08 10:35:00,27.29,27.32,27.27,27.28,17649.0,26.9745,27.0041,26.9547,26.9646,17649.0
2024-02-08 10:40:00,27.28,27.28,27.24,27.27,21995.0,26.9646,26.9646,26.9251,26.9547,21995.0
2024-02-08 10:45:00,27.28,27.3,27.27,27.28,27386.0,26.9646,26.9844,26.9547,26.9646,27386.0
2024-02-08 10:50:00,27.27,27.29,27.25,27.29,28498.0,26.9547,26.9745,26.9349,26.9745,28498.0
2024-02-08 10:55:00,27.28,27.32,27.27,27.31,33193.0,26.9646,27.0041,26.9547,26.9942,33193.0
2024-02-08 11:00:00,27.31,27.31,27.27,27.27,21542.0,26.9942,26.9942,26.9547,26.9547,21542.0
2024-02-08 11:05:00,27.26,27.27,27.25,27.26,12876.0,26.9448,26.9547,26.9349,26.9448,12876.0
2024-02-08 11:10:00,27.25,27.27,27.25,27.27,14718.0,26.9349,26.9547,26.9349,26.9547,14718.0
2024-02-08 11:15:00,27.27,27.27,27.23,27.23,27966.0,26.9547,26.9547,26.9152,26.9152,27966.0
2024-02-08 11:20:00,27.24,27.25,27.22,27.22,30757.0,26.9251,26.9349,26.9053,26.9053,30757.0
2024-02-08 11:25:00,27.23,27.23,27.18,27.19,27782.0,26.9152,26.9152,26.8657,26.8756,27782.0
2024-02-08 11:30:00,27.2,27.21,27.17,27.18,20827.0,26.8855,26.8954,26.8559,26.8657,20827.0
2024-02-08 11:35:00,27.18,27.23,27.18,27.23,40190.0,26.8657,26.9152,26.8657,26.9152,40190.0
2024-02-08 11:40:00,27.23,27.23,27.19,27.21,29866.0,26.9152,26.9152,26.8756,26.8954,29866.0
2024-02-08 11:45:00,27.21,27.22,27.2,27.2,12735.0,26.8954,26.9053,26.8855,26.8855,12735.0
2024-02-08 11:50:00,27.21,27.22,27.2,27.22,15487.0,26.8954,26.9053,26.8855,26.9053,15487.0
2024-02-08 11:55:00,27.23,27.25,27.21,27.25,26554.0,26.9152,26.9349,26.8954,26.9349,26554.0
2024-02-08 12:00:00,27.25,27.25,27.22,27.23,17041.0,26.9349,26.9349,26.9053,26.9152,17041.0
2024-02-08 12:05:00,27.23,27.23,27.21,27.21,13900.0,26.9152,26.9152,26.8954,26.8954,13900.0
2024-02-08 12:10:00,27.2,27.22,27.2,27.22,17002.0,26.8855,26.9053,26.8855,26.9053,17002.0
2024-02-08 12:15:00,27.23,27.24,27.22,27.23,18654.0,26.9152,26.9251,26.9053,26.9152,18654.0
2024-02-08 12:20:00,27.24,27.24,27.2,27.2,23440.0,26.9251,26.9251,26.8855,26.8855,23440.0
2024-02-08 12:25:00,27.2,27.2,27.19,27.2,12760.0,26.8855,26.8855,26.8756,26.8855,12760.0
2024-02-08 12:30:00,27.2,27.22,27.2,27.22,19546.0,26.8855,26.9053,26.8855,26.9053,19546.0
2024-02-08 12:35:00,27.22,27.25,27.22,27.25,30272.0,26.9053,26.9349,26.9053,26.9349,30272.0
2024-02-08 12:40:00,27.26,27.27,27.25,27.27,12491.0,26.9448,26.9547,26.9349,26.9547,12491.0
2024-02-08 12:45:00,27.28,27.29,27.27,27.27,7145.0,26.9646,26.9745,26.9547,26.9547,7145.0
2024-02-08 12:50:00,27.27,27.27,27.25,27.25,13303.0,26.9547,26.9547,26.9349,26.9349,13303.0
2024-02-08 12:55:00,27.24,27.26,27.23,27.25,22090.0,26.9251,26.9448,26.9152,26.9349,22090.0
2024-02-08 13:00:00,27.25,27.41,27.25,27.35,112201.0,26.9349,27.0931,26.9349,27.0338,112201.0
2024-02-08 13:05:00,27.35,27.36,27.31,27.32,21647.0,27.0338,27.0437,26.9942,27.0041,21647.0
2024-02-08 13:10:00,27.32,27.34,27.32,27.33,16078.0,27.0041,27.0239,27.0041,27.014,16078.0
2024-02-08 13:15:00,27.33,27.33,27.31,27.31,19652.0,27.014,27.014,26.9942,26.9942,19652.0
2024-02-08 13:20:00,27.31,27.32,27.3,27.3,22535.0,26.9942,27.0041,26.9844,26.9844,22535.0
2024-02-08 13:25:00,27.3,27.31,27.29,27.3,18315.0,26.9844,26.9942,26.9745,26.9844,18315.0
2024-02-08 13:30:00,27.3,27.31,27.29,27.3,27257.0,26.9844,26.9942,26.9745,26.9844,27257.0
2024-02-08 13:35:00,27.3,27.31,27.29,27.29,18111.0,26.9844,26.9942,26.9745,26.9745,18111.0
2024-02-08 13:40:00,27.28,27.28,27.27,27.27,7060.0,26.9646,26.9646,26.9547,26.9547,7060.0
2024-02-08 13:45:00,27.27,27.29,27.27,27.29,10463.0,26.9547,26.9745,26.9547,26.9745,10463.0
2024-02-08 13:50:00,27.28,27.29,27.27,27.27,10522.0,26.9646,26.9745,26.9547,26.9547,10522.0
2024-02-08 13:55:00,27.27,27.28,27.27,27.28,5879.0,26.9547,26.9646,26.9547,26.9646,5879.0
2024-02-08 14:00:00,27.29,27.3,27.29,27.29,18083.0,26.9745,26.9844,26.9745,26.9745,18083.0
2024-02-08 14:05:00,27.29,27.31,27.29,27.3,10987.0,26.9745,26.9942,26.9745,26.9844,10987.0
2024-02-08 14:10:00,27.3,27.33,27.3,27.32,15375.0,26.9844,27.014,26.9844,27.0041,15375.0
2024-02-08 14:15:00,27.32,27.34,27.32,27.33,12660.0,27.0041,27.0239,27.0041,27.014,12660.0
2024-02-08 14:20:00,27.33,27.33,27.33,27.33,20923.0,27.014,27.014,27.014,27.014,20923.0
2024-02-08 14:25:00,27.33,27.34,27.32,27.32,28685.0,27.014,27.0239,27.0041,27.0041,28685.0
2024-02-08 14:30:00,27.32,27.34,27.3,27.3,14548.0,27.0041,27.0239,26.9844,26.9844,14548.0
2024-02-08 14:35:00,27.3,27.31,27.3,27.3,18501.0,26.9844,26.9942,26.9844,26.9844,18501.0
2024-02-08 14:40:00,27.3,27.31,27.3,27.3,25466.0,26.9844,26.9942,26.9844,26.9844,25466.0
2024-02-08 14:45:00,27.31,27.32,27.31,27.32,30242.0,26.9942,27.0041,26.9942,27.0041,30242.0
2024-02-08 14:50:00,27.32,27.32,27.3,27.31,25560.0,27.0041,27.0041,26.9844,26.9942,25560.0
2024-02-08 14:55:00,27.32,27.34,27.32,27.32,20215.0,27.0041,27.0239,27.0041,27.0041,20215.0
2024-02-08 15:00:00,27.32,27.33,27.32,27.32,9307.0,27.0041,27.014,27.0041,27.0041,9307.0
2024-02-08 15:05:00,27.31,27.31,27.3,27.3,12522.0,26.9942,26.9942,26.9844,26.9844,12522.0
2024-02-08 15:10:00,27.3,27.31,27.3,27.31,13813.0,26.9844,26.9942,26.9844,26.9942,13813.0
2024-02-08 15:15:00,27.3,27.3,27.3,27.3,9220.0,26.9844,26.9844,26.9844,26.9844,9220.0
2024-02-08 15:20:00,27.29,27.29,27.28,27.29,10492.0,26.9745,26.9745,26.9646,26.9745,10492.0
2024-02-08 15:25:00,27.29,27.29,27.29,27.29,780.0,26.9745,26.9745,26.9745,26.9745,780.0
2024-02-08 15:30:00,27.29,27.3,27.29,27.29,24636.0,26.9745,26.9844,26.9745,26.9745,24636.0
2024-02-08 15:35:00,27.29,27.3,27.27,27.29,15618.0,26.9745,26.9844,26.9547,26.9745,15618.0
2024-02-08 15:40:00,27.29,27.32,27.29,27.31,28694.0,26.9745,27.0041,26.9745,26.9942,28694.0
2024-02-08 15:45:00,27.3,27.3,27.3,27.3,52744.0,26.9844,26.9844,26.9844,26.9844,52744.0
2024-02-08 15:50:00,27.3,27.3,27.29,27.29,47650.0,26.9844,26.9844,26.9745,26.9745,47650.0
2024-02-08 15:55:00,27.3,27.3,27.29,27.29,90436.0,26.9844,26.9844,26.9745,26.9745,90436.0
2024-02-09 09:30:00,27.19,27.19,27.0,27.01,258806.0,26.8756,26.8756,26.6878,26.6977,258806.0
2024-02-09 09:35:00,27.01,27.13,27.01,27.07,90105.0,26.6977,26.8163,26.6977,26.757,90105.0
2024-02-09 09:40:00,27.08,27.14,27.07,27.07,42595.0,26.7669,26.8262,26.757,26.757,42595.0
2024-02-09 09:45:00,27.07,27.09,27.02,27.02,51507.0,26.757,26.7768,26.7076,26.7076,51507.0
2024-02-09 09:50:00,27.04,27.07,27.0,27.07,60595.0,26.7274,26.757,26.6878,26.757,60595.0
2024-02-09 09:55:00,27.07,27.07,27.02,27.07,66296.0,26.757,26.757,26.7076,26.757,66296.0
2024-02-09 10:00:00,27.07,27.07,27.01,27.05,64665.0,26.757,26.757,26.6977,26.7372,64665.0
2024-02-09 10:05:00,27.06,27.1,27.05,27.1,49873.0,26.7471,26.7867,26.7372,26.7867,49873.0
2024-02-09 10:10:00,27.09,27.09,27.02,27.03,30461.0,26.7768,26.7768,26.7076,26.7175,30461.0
2024-02-09 10:15:00,27.02,27.02,26.91,26.91,131925.0,26.7076,26.7076,26.5989,26.5989,131925.0
2024-02-09 10:20:00,26.91,26.91,26.81,26.86,143865.0,26.5989,26.5989,26.5,26.5494,143865.0
2024-02-09 10:25:00,26.86,26.88,26.83,26.86,76412.0,26.5494,26.5692,26.5198,26.5494,76412.0
2024-02-09 10:30:00,26.86,26.88,26.83,26.83,46089.0,26.5494,26.5692,26.5198,26.5198,46089.0
2024-02-09 10:35:00,26.83,26.88,26.82,26.88,47697.0,26.5198,26.5692,26.5099,26.5692,47697.0
2024-02-09 10:40:00,26.89,26.89,26.82,26.82,54109.0,26.5791,26.5791,26.5099,26.5099,54109.0
2024-02-09 10:45:00,26.82,26.84,26.77,26.83,72192.0,26.5099,26.5297,26.4605,26.5198,72192.0
2024-02-09 10:50:00,26.83,26.84,26.81,26.82,26866.0,26.5198,26.5297,26.5,26.5099,26866.0
2024-02-09 10:55:00,26.83,26.86,26.82,26.83,30423.0,26.5198,26.5494,26.5099,26.5198,30423.0
2024-02-09 11:00:00,26.83,26.83,26.8,26.81,35436.0,26.5198,26.5198,26.4901,26.5,35436.0
2024-02-09 11:05:00,26.8,26.84,26.79,26.84,41961.0,26.4901,26.5297,26.4803,26.5297,41961.0
2024-02-09 11:10:00,26.84,26.84,26.81,26.83,28898.0,26.5297,26.5297,26.5,26.5198,28898.0
2024-02-09 11:15:00,26.84,26.89,26.84,26.89,26947.0,26.5297,26.5791,26.5297,26.5791,26947.0
2024-02-09 11:20:00,26.88,26.89,26.85,26.85,47572.0,26.5692,26.5791,26.5396,26.5396,47572.0
2024-02-09 11:25:00,26.84,26.87,26.84,26.87,25666.0,26.5297,26.5593,26.5297,26.5593,25666.0
2024-02-09 11:30:00,26.87,26.88,26.85,26.85,31016.0,26.5593,26.5692,26.5396,26.5396,31016.0
2024-02-09 11:35:00,26.85,26.86,26.82,26.84,57156.0,26.5396,26.5494,26.5099,26.5297,57156.0
2024-02-09 11:40:00,26.85,26.88,26.84,26.84,72816.0,26.5396,26.5692,26.5297,26.5297,72816.0
2024-02-09 11:45:00,26.84,26.86,26.84,26.85,33856.0,26.5297,26.5494,26.5297,26.5396,33856.0
2024-02-09 11:50:00,26.85,26.86,26.82,26.82,20940.0,26.5396,26.5494,26.5099,26.5099,20940.0
2024-02-09 11:55:00,26.81,26.86,26.81,26.86,43386.0,26.5,26.5494,26.5,26.5494,43386.0
2024-02-09 12:00:00,26.87,26.89,26.87,26.88,47480.0,26.5593,26.5791,26.5593,26.5692,47480.0
2024-02-09 12:05:00,26.87,26.89,26.86,26.89,47289.0,26.5593,26.5791,26.5494,26.5791,47289.0
2024-02-09 12:10:00,26.89,26.92,26.88,26.91,18822.0,26.5791,26.6088,26.5692,26.5989,18822.0
2024-02-09 12:15:00,26.91,26.91,26.86,26.86,7247.0,26.5989,26.5989,26.5494,26.5494,7247.0
2024-02-09 12:20:00,26.86,26.86,26.82,26.82,13393.0,26.5494,26.5494,26.5099,26.5099,13393.0
2024-02-09 12:25:00,26.83,26.86,26.83,26.85,27907.0,26.5198,26.5494,26.5198,26.5396,27907.0
2024-02-09 12:30:00,26.85,26.88,26.85,26.86,55744.0,26.5396,26.5692,26.5396,26.5494,55744.0
2024-02-09 12:35:00,26.86,26.86,26.84,26.86,23367.0,26.5494,26.5494,26.5297,26.5494,23367.0
2024-02-09 12:40:00,26.87,26.89,26.85,26.86,36096.0,26.5593,26.5791,26.5396,26.5494,36096.0
2024-02-09 12:45:00,26.86,26.88,26.85,26.85,43365.0,26.5494,26.5692,26.5396,26.5396,43365.0
2024-02-09 12:50:00,26.86,26.89,26.85,26.89,10979.0,26.5494,26.5791,26.5396,26.5791,10979.0
2024-02-09 12:55:00,26.88,26.89,26.88,26.89,16604.0,26.5692,26.5791,26.5692,26.5791,16604.0
2024-02-09 13:00:00,26.9,26.93,26.9,26.93,28971.0,26.589,26.6186,26.589,26.6186,28971.0
2024-02-09 13:05:00,26.93,26.96,26.93,26.95,43878.0,26.6186,26.6483,26.6186,26.6384,43878.0
2024-02-09 13:10:00,26.95,26.96,26.91,26.91,35841.0,26.6384,26.6483,26.5989,26.5989,35841.0
2024-02-09 13:15:00,26.91,26.93,26.9,26.91,24761.0,26.5989,26.6186,26.589,26.5989,24761.0
2024-02-09 13:20:00,26.91,26.93,26.91,26.93,27793.0,26.5989,26.6186,26.5989,26.6186,27793.0
2024-02-09 13:25:00,26.92,26.93,26.91,26.93,29197.0,26.6088,26.6186,26.5989,26.6186,29197.0
2024-02-09 13:30:00,26.93,26.96,26.93,26.96,33231.0,26.6186,26.6483,26.6186,26.6483,33231.0
2024-02-09 13:35:00,26.96,26.96,26.95,26.95,11452.0,26.6483,26.6483,26.6384,26.6384,11452.0
2024-02-09 13:40:00,26.95,26.95,26.92,26.93,20145.0,26.6384,26.6384,26.6088,26.6186,20145.0
2024-02-09 13:45:00,26.93,26.94,26.93,26.94,4875.0,26.6186,26.6285,26.6186,26.6285,4875.0
2024-02-09 13:50:00,26.95,27.0,26.93,26.99,36314.0,26.6384,26.6878,26.6186,26.6779,36314.0
2024-02-09 13:55:00,26.99,26.99,26.97,26.98,11385.0,26.6779,26.6779,26.6582,26.6681,11385.0
2024-02-09 14:00:00,26.98,27.0,26.97,27.0,7121.0,26.6681,26.6878,26.6582,26.6878,7121.0
2024-02-09 14:05:00,27.0,27.05,27.0,27.04,75378.0,26.6878,26.7372,26.6878,26.7274,75378.0
2024-02-09 14:10:00,27.04,27.09,27.04,27.09,49380.0,26.7274,26.7768,26.7274,26.7768,49380.0
2024-02-09 14:15:00,27.09,27.11,27.05,27.05,49977.0,26.7768,26.7966,26.7372,26.7372,49977.0
2024-02-09 14:20:00,27.05,27.05,27.02,27.03,34973.0,26.7372,26.7372,26.7076,26.7175,34973.0
2024-02-09 14:25:00,27.03,27.05,27.03,27.04,13613.0,26.7175,26.7372,26.7175,26.7274,13613.0
2024-02-09 14:30:00,27.04,27.04,27.02,27.02,16809.0,26.7274,26.7274,26.7076,26.7076,16809.0
2024-02-09 14:35:00,27.02,27.02,27.02,27.02,12545.0,26.7076,26.7076,26.7076,26.7076,12545.0
2024-02-09 14:40:00,27.02,27.02,27.01,27.02,15698.0,26.7076,26.7076,26.6977,26.7076,15698.0
2024-02-09 14:45:00,27.02,27.02,26.98,26.98,19566.0,26.7076,26.7076,26.6681,26.6681,19566.0
2024-02-09 14:50:00,26.98,26.99,26.98,26.98,26849.0,26.6681,26.6779,26.6681,26.6681,26849.0
2024-02-09 14:55:00,26.97,26.97,26.94,26.95,32894.0,26.6582,26.6582,26.6285,26.6384,32894.0
2024-02-09 15:00:00,26.95,26.95,26.91,26.94,58027.0,26.6384,26.6384,26.5989,26.6285,58027.0
2024-02-09 15:05:00,26.95,26.95,26.93,26.93,29674.0,26.6384,26.6384,26.6186,26.6186,29674.0
2024-02-09 15:10:00,26.93,26.95,26.93,26.95,10098.0,26.6186,26.6384,26.6186,26.6384,10098.0
2024-02-09 15:15:00,26.95,26.98,26.94,26.96,36237.0,26.6384,26.6681,26.6285,26.6483,36237.0
2024-02-09 15:20:00,26.96,26.99,26.95,26.99,32190.0,26.6483,26.6779,26.6384,26.6779,32190.0
2024-02-09 15:25:00,26.99,27.0,26.98,26.98,21507.0,26.6779,26.6878,26.6681,26.6681,21507.0
2024-02-09 15:30:00,26.98,26.98,26.94,26.94,109139.0,26.6681,26.6681,26.6285,26.6285,109139.0
2024-02-09 15:35:00,26.94,26.95,26.93,26.95,37330.0,26.6285,26.6384,26.6186,26.6384,37330.0
2024-02-09 15:40:00,26.95,26.95,26.93,26.93,41006.0,26.6384,26.6384,26.6186,26.6186,41006.0
2024-02-09 15:45:00,26.93,26.94,26.93,26.93,43552.0,26.6186,26.6285,26.6186,26.6186,43552.0
2024-02-09 15:50:00,26.93,26.95,26.93,26.93,99403.0,26.6186,26.6384,26.6186,26.6186,99403.0
2024-02-09 15:55:00,26.94,26.98,26.93,26.98,156353.0,26.6285,26.6681,26.6186,26.6681,156353.0
2024-02-12 09:30:00,26.92,26.99,26.85,26.92,208090.0,26.6088,26.6779,26.5396,26.6088,208090.0
2024-02-12 09:35:00,26.92,26.99,26.91,26.98,30930.0,26.6088,26.6779,26.5989,26.6681,30930.0
2024-02-12 09:40:00,26.99,27.04,26.96,27.04,87582.0,26.6779,26.7274,26.6483,26.7274,87582.0
2024-02-12 09:45:00,27.03,27.08,27.02,27.04,50053.0,26.7175,26.7669,26.7076,26.7274,50053.0
2024-02-12 09:50:00,27.03,27.11,27.03,27.08,34914.0,26.7175,26.7966,26.7175,26.7669,34914.0
2024-02-12 09:55:00,27.09,27.11,27.05,27.06,30879.0,26.7768,26.7966,26.7372,26.7471,30879.0
2024-02-12 10:00:00,27.06,27.08,27.01,27.07,64902.0,26.7471,26.7669,26.6977,26.757,64902.0
2024-02-12 10:05:00,27.06,27.11,27.06,27.09,139379.0,26.7471,26.7966,26.7471,26.7768,139379.0
2024-02-12 10:10:00,27.09,27.09,27.01,27.05,61328.0,26.7768,26.7768,26.6977,26.7372,61328.0
2024-02-12 10:15:00,27.05,27.13,27.05,27.11,18016.0,26.7372,26.8163,26.7372,26.7966,18016.0
2024-02-12 10:20:00,27.12,27.18,27.12,27.18,63035.0,26.8064,26.8657,26.8064,26.8657,63035.0
2024-02-12 10:25:00,27.18,27.18,27.12,27.14,31187.0,26.8657,26.8657,26.8064,26.8262,31187.0
2024-02-12 10:30:00,27.14,27.16,27.12,27.13,40450.0,26.8262,26.846,26.8064,26.8163,40450.0
2024-02-12 10:35:00,27.14,27.14,27.09,27.09,37273.0,26.8262,26.8262,26.7768,26.7768,37273.0
2024-02-12 10:40:00,27.1,27.13,27.07,27.07,52404.0,26.7867,26.8163,26.757,26.757,52404.0
2024-02-12 10:45:00,27.07,27.14,27.07,27.14,27582.0,26.757,26.8262,26.757,26.8262,27582.0
2024-02-12 10:50:00,27.13,27.13,27.06,27.06,44313.0,26.8163,26.8163,26.7471,26.7471,44313.0
2024-02-12 10:55:00,27.06,27.09,27.05,27.08,38977.0,26.7471,26.7768,26.7372,26.7669,38977.0
2024-02-12 11:00:00,27.09,27.11,27.08,27.1,30864.0,26.7768,26.7966,26.7669,26.7867,30864.0
2024-02-12 11:05:00,27.11,27.13,27.09,27.13,28112.0,26.7966,26.8163,26.7768,26.8163,28112.0
2024-02-12 11:10:00,27.14,27.14,27.11,27.13,35434.0,26.8262,26.8262,26.7966,26.8163,35434.0
2024-02-12 11:15:00,27.14,27.2,27.14,27.2,44616.0,26.8262,26.8855,26.8262,26.8855,44616.0
2024-02-12 11:20:00,27.2,27.21,27.18,27.21,33112.0,26.8855,26.8954,26.8657,26.8954,33112.0
2024-02-12 11:25:00,27.2,27.21,27.19,27.21,43156.0,26.8855,26.8954,26.8756,26.8954,43156.0
2024-02-12 11:30:00,27.2,27.25,27.2,27.24,54467.0,26.8855,26.9349,26.8855,26.9251,54467.0
2024-02-12 11:35:00,27.23,27.27,27.23,27.27,27411.0,26.9152,26.9547,26.9152,26.9547,27411.0
2024-02-12 11:40:00,27.27,27.27,27.23,27.24,34207.0,26.9547,26.9547,26.9152,26.9251,34207.0
2024-02-12 11:45:00,27.24,27.27,27.24,27.27,49672.0,26.9251,26.9547,26.9251,26.9547,49672.0
2024-02-12 11:50:00,27.27,27.3,27.27,27.28,64321.0,26.9547,26.9844,26.9547,26.9646,64321.0
2024-02-12 11:55:00,27.28,27.32,27.28,27.31,62270.0,26.9646,27.0041,26.9646,26.9942,62270.0
2024-02-12 12:00:00,27.31,27.31,27.29,27.31,62475.0,26.9942,26.9942,26.9745,26.9942,62475.0
2024-02-12 12:05:00,27.31,27.34,27.31,27.33,65594.0,26.9942,27.0239,26.9942,27.014,65594.0
2024-02-12 12:10:00,27.32,27.33,27.32,27.32,27746.0,27.0041,27.014,27.0041,27.0041,27746.0
2024-02-12 12:15:00,27.32,27.32,27.3,27.3,30821.0,27.0041,27.0041,26.9844,26.9844,30821.0
2024-02-12 12:20:00,27.31,27.34,27.29,27.34,68264.0,26.9942,27.0239,26.9745,27.0239,68264.0
2024-02-12 12:25:00,27.35,27.37,27.35,27.37,12040.0,27.0338,27.0535,27.0338,27.0535,12040.0
2024-02-12 12:30:00,27.38,27.39,27.38,27.39,22242.0,27.0634,27.0733,27.0634,27.0733,22242.0
2024-02-12 12:35:00,27.39,27.39,27.35,27.35,25839.0,27.0733,27.0733,27.0338,27.0338,25839.0
2024-02-12 12:40:00,27.34,27.36,27.32,27.35,35553.0,27.0239,27.0437,27.0041,27.0338,35553.0
2024-02-12 12:45:00,27.34,27.36,27.33,27.36,20834.0,27.0239,27.0437,27.014,27.0437,20834.0
2024-02-12 12:50:00,27.36,27.39,27.36,27.38,32357.0,27.0437,27.0733,27.0437,27.0634,32357.0
2024-02-12 12:55:00,27.38,27.38,27.36,27.36,12449.0,27.0634,27.0634,27.0437,27.0437,12449.0
2024-02-12 13:00:00,27.36,27.37,27.34,27.35,31820.0,27.0437,27.0535,27.0239,27.0338,31820.0
2024-02-12 13:05:00,27.36,27.36,27.36,27.36,16403.0,27.0437,27.0437,27.0437,27.0437,16403.0
2024-02-12 13:10:00,27.35,27.36,27.34,27.34,10681.0,27.0338,27.0437,27.0239,27.0239,10681.0
2024-02-12 13:15:00,27.34,27.38,27.34,27.38,11656.0,27.0239,27.0634,27.0239,27.0634,11656.0
2024-02-12 13:20:00,27.39,27.39,27.38,27.39,19081.0,27.0733,27.0733,27.0634,27.0733,19081.0
2024-02-12 13:25:00,27.38,27.38,27.35,27.36,109077.0,27.0634,27.0634,27.0338,27.0437,109077.0
2024-02-12 13:30:00,27.36,27.38,27.34,27.37,43010.0,27.0437,27.0634,27.0239,27.0535,43010.0
2024-02-12 13:35:00,27.38,27.41,27.38,27.39,20729.0,27.0634,27.0931,27.0634,27.0733,20729.0
2024-02-12 13:40:00,27.39,27.39,27.36,27.36,48951.0,27.0733,27.0733,27.0437,27.0437,48951.0
2024-02-12 13:45:00,27.37,27.37,27.36,27.37,54016.0,27.0535,27.0535,27.0437,27.0535,54016.0
2024-02-12 13:50:00,27.37,27.38,27.36,27.36,48902.0,27.0535,27.0634,27.0437,27.0437,48902.0
2024-02-12 13:55:00,27.36,27.37,27.36,27.37,20357.0,27.0437,27.0535,27.0437,27.0535,20357.0
2024-02-12 14:00:00,27.37,27.38,27.36,27.36,20132.0,27.0535,27.0634,27.0437,27.0437,20132.0
2024-02-12 14:05:00,27.36,27.37,27.35,27.36,154188.0,27.0437,27.0535,27.0338,27.0437,154188.0
2024-02-12 14:10:00,27.36,27.36,27.33,27.33,55612.0,27.0437,27.0437,27.014,27.014,55612.0
2024-02-12 14:15:00,27.32,27.32,27.28,27.28,31070.0,27.0041,27.0041,26.9646,26.9646,31070.0
2024-02-12 14:20:00,27.27,27.3,27.26,27.27,44681.0,26.9547,26.9844,26.9448,26.9547,44681.0
2024-02-12 14:25:00,27.27,27.27,27.25,27.27,32851.0,26.9547,26.9547,26.9349,26.9547,32851.0
2024-02-12 14:30:00,27.28,27.31,27.28,27.3,27157.0,26.9646,26.9942,26.9646,26.9844,27157.0
2024-02-12 14:35:00,27.29,27.29,27.27,27.27,28968.0,26.9745,26.9745,26.9547,26.9547,28968.0
2024-02-12 14:40:00,27.27,27.29,27.27,27.29,23952.0,26.9547,26.9745,26.9547,26.9745,23952.0
2024-02-12 14:45:00,27.29,27.33,27.29,27.32,39634.0,26.9745,27.014,26.9745,27.0041,39634.0
2024-02-12 14:50:00,27.32,27.34,27.3,27.33,25563.0,27.0041,27.0239,26.9844,27.014,25563.0
2024-02-12 14:55:00,27.33,27.34,27.33,27.34,27901.0,27.014,27.0239,27.014,27.0239,27901.0
2024-02-12 15:00:00,27.34,27.36,27.34,27.34,43615.0,27.0239,27.0437,27.0239,27.0239,43615.0
2024-02-12 15:05:00,27.34,27.37,27.34,27.36,17030.0,27.0239,27.0535,27.0239,27.0437,17030.0
2024-02-12 15:10:00,27.36,27.37,27.34,27.37,40542.0,27.0437,27.0535,27.0239,27.0535,40542.0
2024-02-12 15:15:00,27.36,27.39,27.36,27.39,5090.0,27.0437,27.0733,27.0437,27.0733,5090.0
2024-02-12 15:20:00,27.39,27.39,27.36,27.36,19766.0,27.0733,27.0733,27.0437,27.0437,19766.0
2024-02-12 15:25:00,27.35,27.36,27.34,27.35,36511.0,27.0338,27.0437,27.0239,27.0338,36511.0
2024-02-12 15:30:00,27.35,27.36,27.35,27.36,7696.0,27.0338,27.0437,27.0338,27.0437,7696.0
2024-02-12 15:35:00,27.36,27.38,27.36,27.38,51357.0,27.0437,27.0634,27.0437,27.0634,51357.0
2024-02-12 15:40:00,27.37,27.37,27.34,27.34,80827.0,27.0535,27.0535,27.0239,27.0239,80827.0
2024-02-12 15:45:00,27.34,27.36,27.34,27.35,54798.0,27.0239,27.0437,27.0239,27.0338,54798.0
2024-02-12 15:50:00,27.35,27.35,27.3,27.3,28659.0,27.0338,27.0338,26.9844,26.9844,28659.0
2024-02-12 15:55:00,27.3,27.32,27.27,27.28,164589.0,26.9844,27.0041,26.9547,26.9646,164589.0
2024-02-13 09:30:00,26.63,26.63,26.14,26.41,1037728.0,26.3221,26.3221,25.8378,26.1046,1037728.0
2024-02-13 09:35:00,26.4,26.48,26.32,26.33,203274.0,26.0948,26.1738,26.0157,26.0256,203274.0
2024-02-13 09:40:00,26.32,26.39,26.32,26.34,184189.0,26.0157,26.0849,26.0157,26.0355,184189.0
2024-02-13 09:45:00,26.34,26.35,26.25,26.26,177038.0,26.0355,26.0453,25.9465,25.9564,177038.0
2024-02-13 09:50:00,26.26,26.27,26.17,26.17,122637.0,25.9564,25.9663,25.8674,25.8674,122637.0
2024-02-13 09:55:00,26.16,26.27,26.13,26.23,157021.0,25.8575,25.9663,25.8279,25.9267,157021.0
2024-02-13 10:00:00,26.24,26.25,26.15,26.15,239740.0,25.9366,25.9465,25.8477,25.8477,239740.0
2024-02-13 10:05:00,26.16,26.16,26.04,26.07,219252.0,25.8575,25.8575,25.7389,25.7686,219252.0
2024-02-13 10:10:00,26.07,26.1,26.02,26.03,237818.0,25.7686,25.7982,25.7192,25.729,237818.0
2024-02-13 10:15:00,26.03,26.07,26.03,26.06,217798.0,25.729,25.7686,25.729,25.7587,217798.0
2024-02-13 10:20:00,26.07,26.16,26.05,26.13,221430.0,25.7686,25.8575,25.7488,25.8279,221430.0
2024-02-13 10:25:00,26.12,26.14,26.09,26.1,208440.0,25.818,25.8378,25.7883,25.7982,208440.0
2024-02-13 10:30:00,26.1,26.1,26.04,26.07,201032.0,25.7982,25.7982,25.7389,25.7686,201032.0
2024-02-13 10:35:00,26.07,26.07,26.01,26.04,135480.0,25.7686,25.7686,25.7093,25.7389,135480.0
2024-02-13 10:40:00,26.03,26.07,26.0,26.01,214723.0,25.729,25.7686,25.6994,25.7093,214723.0
2024-02-13 10:45:00,26.01,26.07,25.98,26.03,228922.0,25.7093,25.7686,25.6796,25.729,228922.0
2024-02-13 10:50:00,26.04,26.04,25.98,25.99,90240.0,25.7389,25.7389,25.6796,25.6895,90240.0
2024-02-13 10:55:00,26.0,26.01,25.98,25.99,153544.0,25.6994,25.7093,25.6796,25.6895,153544.0
2024-02-13 11:00:00,26.0,26.07,25.98,26.07,148876.0,25.6994,25.7686,25.6796,25.7686,148876.0
2024-02-13 11:05:00,26.07,26.12,26.05,26.12,84396.0,25.7686,25.818,25.7488,25.818,84396.0
2024-02-13 11:10:00,26.13,26.13,26.05,26.08,150170.0,25.8279,25.8279,25.7488,25.7785,150170.0
2024-02-13 11:15:00,26.08,26.08,26.0,26.02,141741.0,25.7785,25.7785,25.6994,25.7192,141741.0
2024-02-13 11:20:00,26.02,26.05,26.01,26.02,107419.0,25.7192,25.7488,25.7093,25.7192,107419.0
2024-02-13 11:25:00,26.03,26.05,25.97,25.98,81138.0,25.729,25.7488,25.6697,25.6796,81138.0
2024-02-13 11:30:00,25.98,26.04,25.96,26.04,106383.0,25.6796,25.7389,25.6599,25.7389,106383.0
2024-02-13 11:35:00,26.04,26.07,26.0,26.06,124669.0,25.7389,25.7686,25.6994,25.7587,124669.0
2024-02-13 11:40:00,26.07,26.07,25.98,25.98,56544.0,25.7686,25.7686,25.6796,25.6796,56544.0
2024-02-13 11:45:00,25.98,25.98,25.95,25.96,108321.0,25.6796,25.6796,25.65,25.6599,108321.0
2024-02-13 11:50:00,25.96,25.98,25.96,25.98,75134.0,25.6599,25.6796,25.6599,25.6796,75134.0
2024-02-13 11:55:00,25.98,25.98,25.96,25.97,108658.0,25.6796,25.6796,25.6599,25.6697,108658.0
2024-02-13 12:00:00,25.97,25.98,25.95,25.96,108374.0,25.6697,25.6796,25.65,25.6599,108374.0
2024-02-13 12:05:00,25.96,25.96,25.9,25.91,58905.0,25.6599,25.6599,25.6005,25.6104,58905.0
2024-02-13 12:10:00,25.92,25.93,25.91,25.93,178566.0,25.6203,25.6302,25.6104,25.6302,178566.0
2024-02-13 12:15:00,25.93,25.95,25.92,25.92,190161.0,25.6302,25.65,25.6203,25.6203,190161.0
2024-02-13 12:20:00,25.91,25.91,25.88,25.88,67804.0,25.6104,25.6104,25.5808,25.5808,67804.0
2024-02-13 12:25:00,25.88,25.9,25.84,25.84,147369.0,25.5808,25.6005,25.5412,25.5412,147369.0
2024-02-13 12:30:00,25.85,25.89,25.84,25.89,93571.0,25.5511,25.5907,25.5412,25.5907,93571.0
2024-02-13 12:35:00,25.89,25.9,25.89,25.9,54277.0,25.5907,25.6005,25.5907,25.6005,54277.0
2024-02-13 12:40:00,25.89,25.91,25.87,25.89,71796.0,25.5907,25.6104,25.5709,25.5907,71796.0
2024-02-13 12:45:00,25.89,25.89,25.87,25.88,54980.0,25.5907,25.5907,25.5709,25.5808,54980.0
2024-02-13 12:50:00,25.89,25.89,25.86,25.86,49245.0,25.5907,25.5907,25.561,25.561,49245.0
2024-02-13 12:55:00,25.86,25.86,25.86,25.86,37881.0,25.561,25.561,25.561,25.561,37881.0
2024-02-13 13:00:00,25.87,25.91,25.86,25.91,45992.0,25.5709,25.6104,25.561,25.6104,45992.0
2024-02-13 13:05:00,25.91,25.93,25.89,25.89,41114.0,25.6104,25.6302,25.5907,25.5907,41114.0
2024-02-13 13:10:00,25.89,25.89,25.84,25.88,95786.0,25.5907,25.5907,25.5412,25.5808,95786.0
2024-02-13 13:15:00,25.88,25.91,25.86,25.89,72996.0,25.5808,25.6104,25.561,25.5907,72996.0
2024-02-13 13:20:00,25.89,25.89,25.84,25.86,87401.0,25.5907,25.5907,25.5412,25.561,87401.0
2024-02-13 13:25:00,25.86,25.86,25.84,25.84,45300.0,25.561,25.561,25.5412,25.5412,45300.0
2024-02-13 13:30:00,25.84,25.86,25.82,25.84,76024.0,25.5412,25.561,25.5215,25.5412,76024.0
2024-02-13 13:35:00,25.84,25.84,25.82,25.82,57299.0,25.5412,25.5412,25.5215,25.5215,57299.0
2024-02-13 13:40:00,25.82,25.82,25.81,25.81,47700.0,25.5215,25.5215,25.5116,25.5116,47700.0
2024-02-13 13:45:00,25.81,25.84,25.81,25.82,59365.0,25.5116,25.5412,25.5116,25.5215,59365.0
2024-02-13 13:50:00,25.82,25.82,25.8,25.82,53555.0,25.5215,25.5215,25.5017,25.5215,53555.0
2024-02-13 13:55:00,25.82,25.84,25.81,25.83,47048.0,25.5215,25.5412,25.5116,25.5314,47048.0
2024-02-13 14:00:00,25.84,25.84,25.8,25.8,35143.0,25.5412,25.5412,25.5017,25.5017,35143.0
2024-02-13 14:05:00,25.8,25.82,25.8,25.82,56025.0,25.5017,25.5215,25.5017,25.5215,56025.0
2024-02-13 14:10:00,25.82,25.82,25.8,25.81,52018.0,25.5215,25.5215,25.5017,25.5116,52018.0
2024-02-13 14:15:00,25.81,25.82,25.8,25.82,88597.0,25.5116,25.5215,25.5017,25.5215,88597.0
2024-02-13 14:20:00,25.82,25.84,25.8,25.8,105347.0,25.5215,25.5412,25.5017,25.5017,105347.0
2024-02-13 14:25:00,25.8,25.8,25.79,25.79,56056.0,25.5017,25.5017,25.4918,25.4918,56056.0
2024-02-13 14:30:00,25.79,25.81,25.78,25.81,88088.0,25.4918,25.5116,25.4819,25.5116,88088.0
2024-02-13 14:35:00,25.8,25.82,25.79,25.82,37505.0,25.5017,25.5215,25.4918,25.5215,37505.0
2024-02-13 14:40:00,25.82,25.82,25.78,25.79,98120.0,25.5215,25.5215,25.4819,25.4918,98120.0
2024-02-13 14:45:00,25.79,25.79,25.74,25.74,35355.0,25.4918,25.4918,25.4424,25.4424,35355.0
2024-02-13 14:50:00,25.75,25.75,25.72,25.75,62240.0,25.4523,25.4523,25.4226,25.4523,62240.0
2024-02-13 14:55:00,25.75,25.75,25.68,25.7,99157.0,25.4523,25.4523,25.3831,25.4029,99157.0
2024-02-13 15:00:00,25.7,25.71,25.7,25.7,62486.0,25.4029,25.4127,25.4029,25.4029,62486.0
2024-02-13 15:05:00,25.7,25.75,25.7,25.71,118624.0,25.4029,25.4523,25.4029,25.4127,118624.0
2024-02-13 15:10:00,25.72,25.73,25.71,25.71,61477.0,25.4226,25.4325,25.4127,25.4127,61477.0
2024-02-13 15:15:00,25.71,25.77,25.71,25.75,162849.0,25.4127,25.472,25.4127,25.4523,162849.0
2024-02-13 15:20:00,25.75,25.75,25.73,25.73,45985.0,25.4523,25.4523,25.4325,25.4325,45985.0
2024-02-13 15:25:00,25.73,25.79,25.73,25.77,114981.0,25.4325,25.4918,25.4325,25.472,114981.0
2024-02-13 15:30:00,25.78,25.82,25.78,25.82,109058.0,25.4819,25.5215,25.4819,25.5215,109058.0
2024-02-13 15:35:00,25.82,25.84,25.82,25.82,84993.0,25.5215,25.5412,25.5215,25.5215,84993.0
2024-02-13 15:40:00,25.82,25.86,25.82,25.84,81011.0,25.5215,25.561,25.5215,25.5412,81011.0
2024-02-13 15:45:00,25.84,25.88,25.84,25.87,79435.0,25.5412,25.5808,25.5412,25.5709,79435.0
2024-02-13 15:50:00,25.88,25.93,25.86,25.89,228565.0,25.5808,25.6302,25.561,25.5907,228565.0
2024-02-13 15:55:00,25.89,25.91,25.88,25.9,230855.0,25.5907,25.6104,25.5808,25.6005,230855.0
2024-02-14 09:30:00,25.97,26.02,25.83,25.86,320241.0,25.6697,25.7192,25.5314,25.561,320241.0
2024-02-14 09:35:00,25.87,25.91,25.8,25.91,79278.0,25.5709,25.6104,25.5017,25.6104,79278.0
2024-02-14 09:40:00,25.92,25.92,25.8,25.83,101840.0,25.6203,25.6203,25.5017,25.5314,101840.0
2024-02-14 09:45:00,25.82,25.84,25.75,25.77,115025.0,25.5215,25.5412,25.4523,25.472,115025.0
2024-02-14 09:50:00,25.77,25.84,25.77,25.8,78436.0,25.472,25.5412,25.472,25.5017,78436.0
2024-02-14 09:55:00,25.8,25.81,25.73,25.76,78933.0,25.5017,25.5116,25.4325,25.4622,78933.0
2024-02-14 10:00:00,25.75,25.82,25.69,25.81,123574.0,25.4523,25.5215,25.393,25.5116,123574.0
2024-02-14 10:05:00,25.8,25.86,25.79,25.8,89923.0,25.5017,25.561,25.4918,25.5017,89923.0
2024-02-14 10:10:00,25.8,25.84,25.78,25.81,47286.0,25.5017,25.5412,25.4819,25.5116,47286.0
2024-02-14 10:15:00,25.81,25.86,25.81,25.86,33768.0,25.5116,25.561,25.5116,25.561,33768.0
2024-02-14 10:20:00,25.86,25.95,25.86,25.93,79913.0,25.561,25.65,25.561,25.6302,79913.0
2024-02-14 10:25:00,25.93,25.93,25.89,25.89,47680.0,25.6302,25.6302,25.5907,25.5907,47680.0
2024-02-14 10:30:00,25.89,25.89,25.83,25.83,94326.0,25.5907,25.5907,25.5314,25.5314,94326.0
2024-02-14 10:35:00,25.83,25.84,25.8,25.8,55273.0,25.5314,25.5412,25.5017,25.5017,55273.0
2024-02-14 10:40:00,25.8,25.8,25.78,25.79,46157.0,25.5017,25.5017,25.4819,25.4918,46157.0
2024-02-14 10:45:00,25.79,25.86,25.79,25.85,49694.0,25.4918,25.561,25.4918,25.5511,49694.0
2024-02-14 10:50:00,25.86,25.87,25.83,25.86,40106.0,25.561,25.5709,25.5314,25.561,40106.0
2024-02-14 10:55:00,25.86,25.92,25.86,25.91,27112.0,25.561,25.6203,25.561,25.6104,27112.0
2024-02-14 11:00:00,25.91,25.97,25.9,25.97,44609.0,25.6104,25.6697,25.6005,25.6697,44609.0
2024-02-14 11:05:00,25.98,26.05,25.98,26.04,65335.0,25.6796,25.7488,25.6796,25.7389,65335.0
2024-02-14 11:10:00,26.05,26.07,25.99,25.99,75868.0,25.7488,25.7686,25.6895,25.6895,75868.0
2024-02-14 11:15:00,25.99,26.04,25.96,25.96,75834.0,25.6895,25.7389,25.6599,25.6599,75834.0
2024-02-14 11:20:00,25.96,26.03,25.95,26.03,125396.0,25.6599,25.729,25.65,25.729,125396.0
2024-02-14 11:25:00,26.02,26.06,26.01,26.06,72860.0,25.7192,25.7587,25.7093,25.7587,72860.0
2024-02-14 11:30:00,26.06,26.09,26.06,26.07,48017.0,25.7587,25.7883,25.7587,25.7686,48017.0
2024-02-14 11:35:00,26.07,26.09,26.03,26.03,48602.0,25.7686,25.7883,25.729,25.729,48602.0
2024-02-14 11:40:00,26.03,26.07,26.03,26.03,85102.0,25.729,25.7686,25.729,25.729,85102.0
2024-02-14 11:45:00,26.04,26.04,26.0,26.01,89834.0,25.7389,25.7389,25.6994,25.7093,89834.0
2024-02-14 11:50:00,26.01,26.05,26.01,26.05,77647.0,25.7093,25.7488,25.7093,25.7488,77647.0
2024-02-14 11:55:00,26.05,26.05,26.0,26.0,69802.0,25.7488,25.7488,25.6994,25.6994,69802.0
2024-02-14 12:00:00,26.0,26.0,25.93,25.94,81046.0,25.6994,25.6994,25.6302,25.6401,81046.0
2024-02-14 12:05:00,25.93,25.97,25.93,25.96,42990.0,25.6302,25.6697,25.6302,25.6599,42990.0
2024-02-14 12:10:00,25.97,26.03,25.97,26.03,79391.0,25.6697,25.729,25.6697,25.729,79391.0
2024-02-14 12:15:00,26.02,26.05,26.02,26.05,55421.0,25.7192,25.7488,25.7192,25.7488,55421.0
2024-02-14 12:20:00,26.05,26.05,26.02,26.03,49407.0,25.7488,25.7488,25.7192,25.729,49407.0
2024-02-14 12:25:00,26.03,26.04,26.01,26.02,40704.0,25.729,25.7389,25.7093,25.7192,40704.0
2024-02-14 12:30:00,26.02,26.02,25.98,25.99,42025.0,25.7192,25.7192,25.6796,25.6895,42025.0
2024-02-14 12:35:00,25.99,26.02,25.98,26.01,63750.0,25.6895,25.7192,25.6796,25.7093,63750.0
2024-02-14 12:40:00,26.01,26.02,25.98,25.98,100969.0,25.7093,25.7192,25.6796,25.6796,100969.0
2024-02-14 12:45:00,25.98,26.01,25.96,26.01,135798.0,25.6796,25.7093,25.6599,25.7093,135798.0
2024-02-14 12:50:00,26.01,26.04,26.01,26.02,37000.0,25.7093,25.7389,25.7093,25.7192,37000.0
2024-02-14 12:55:00,26.01,26.01,25.99,25.99,45895.0,25.7093,25.7093,25.6895,25.6895,45895.0
2024-02-14 13:00:00,25.99,26.05,25.99,26.05,42526.0,25.6895,25.7488,25.6895,25.7488,42526.0
2024-02-14 13:05:00,26.04,26.04,25.98,25.98,80345.0,25.7389,25.7389,25.6796,25.6796,80345.0
2024-02-14 13:10:00,25.97,25.98,25.96,25.96,88165.0,25.6697,25.6796,25.6599,25.6599,88165.0
2024-02-14 13:15:00,25.96,26.0,25.96,25.99,32717.0,25.6599,25.6994,25.6599,25.6895,32717.0
2024-02-14 13:20:00,25.98,26.0,25.97,25.97,40562.0,25.6796,25.6994,25.6697,25.6697,40562.0
2024-02-14 13:25:00,25.97,26.0,25.97,25.98,33291.0,25.6697,25.6994,25.6697,25.6796,33291.0
2024-02-14 13:30:00,25.98,25.99,25.98,25.99,36318.0,25.6796,25.6895,25.6796,25.6895,36318.0
2024-02-14 13:35:00,26.0,26.0,25.99,25.99,33468.0,25.6994,25.6994,25.6895,25.6895,33468.0
2024-02-14 13:40:00,26.0,26.0,25.97,25.97,36764.0,25.6994,25.6994,25.6697,25.6697,36764.0
2024-02-14 13:45:00,25.97,25.97,25.93,25.94,43339.0,25.6697,25.6697,25.6302,25.6401,43339.0
2024-02-14 13:50:00,25.95,25.95,25.94,25.94,42984.0,25.65,25.65,25.6401,25.6401,42984.0
2024-02-14 13:55:00,25.94,25.95,25.93,25.95,49751.0,25.6401,25.65,25.6302,25.65,49751.0
2024-02-14 14:00:00,25.95,25.96,25.94,25.94,50931.0,25.65,25.6599,25.6401,25.6401,50931.0
2024-02-14 14:05:00,25.95,25.95,25.91,25.91,26234.0,25.65,25.65,25.6104,25.6104,26234.0
2024-02-14 14:10:00,25.9,25.92,25.89,25.92,49459.0,25.6005,25.6203,25.5907,25.6203,49459.0
2024-02-14 14:15:00,25.93,25.95,25.93,25.93,53289.0,25.6302,25.65,25.6302,25.6302,53289.0
2024-02-14 14:20:00,25.93,25.93,25.91,25.91,47660.0,25.6302,25.6302,25.6104,25.6104,47660.0
2024-02-14 14:25:00,25.91,25.95,25.91,25.93,47293.0,25.6104,25.65,25.6104,25.6302,47293.0
2024-02-14 14:30:00,25.93,25.95,25.93,25.95,43250.0,25.6302,25.65,25.6302,25.65,43250.0
2024-02-14 14:35:00,25.95,25.95,25.94,25.94,36930.0,25.65,25.65,25.6401,25.6401,36930.0
2024-02-14 14:40:00,25.95,25.95,25.94,25.94,2300.0,25.65,25.65,25.6401,25.6401,2300.0
2024-02-14 14:45:00,25.93,25.93,25.92,25.93,23356.0,25.6302,25.6302,25.6203,25.6302,23356.0
2024-02-14 14:50:00,25.94,25.98,25.94,25.96,91161.0,25.6401,25.6796,25.6401,25.6599,91161.0
2024-02-14 14:55:00,25.95,25.98,25.95,25.96,51095.0,25.65,25.6796,25.65,25.6599,51095.0
2024-02-14 15:00:00,25.97,25.98,25.97,25.97,91486.0,25.6697,25.6796,25.6697,25.6697,91486.0
2024-02-14 15:05:00,25.97,25.97,25.95,25.96,52274.0,25.6697,25.6697,25.65,25.6599,52274.0
2024-02-14 15:10:00,25.97,25.97,25.95,25.96,25670.0,25.6697,25.6697,25.65,25.6599,25670.0
2024-02-14 15:15:00,25.96,26.0,25.95,25.98,161055.0,25.6599,25.6994,25.65,25.6796,161055.0
2024-02-14 15:20:00,25.97,25.98,25.96,25.98,47546.0,25.6697,25.6796,25.6599,25.6796,47546.0
2024-02-14 15:25:00,25.99,26.0,25.99,26.0,161843.0,25.6895,25.6994,25.6895,25.6994,161843.0
2024-02-14 15:30:00,26.0,26.0,25.96,25.96,42948.0,25.6994,25.6994,25.6599,25.6599,42948.0
2024-02-14 15:35:00,25.96,26.01,25.96,26.01,101740.0,25.6599,25.7093,25.6599,25.7093,101740.0
2024-02-14 15:40:00,26.01,26.01,25.98,25.99,53096.0,25.7093,25.7093,25.6796,25.6895,53096.0
2024-02-14 15:45:00,25.99,26.02,25.99,26.02,88672.0,25.6895,25.7192,25.6895,25.7192,88672.0
2024-02-14 15:50:00,26.02,26.04,26.0,26.02,150310.0,25.7192,25.7389,25.6994,25.7192,150310.0
2024-02-14 15:55:00,26.02,26.04,26.0,26.03,240737.0,25.7192,25.7389,25.6994,25.729,240737.0
2024-02-15 09:30:00,26.35,26.75,26.34,26.75,434858.0,26.0453,26.4407,26.0355,26.4407,434858.0
2024-02-15 09:35:00,26.76,26.79,26.67,26.71,131447.0,26.4506,26.4803,26.3616,26.4012,131447.0
2024-02-15 09:40:00,26.7,26.83,26.7,26.79,150132.0,26.3913,26.5198,26.3913,26.4803,150132.0
2024-02-15 09:45:00,26.77,26.95,26.77,26.84,209232.0,26.4605,26.6384,26.4605,26.5297,209232.0
2024-02-15 09:50:00,26.84,26.98,26.8,26.95,87553.0,26.5297,26.6681,26.4901,26.6384,87553.0
2024-02-15 09:55:00,26.94,26.99,26.92,26.95,105650.0,26.6285,26.6779,26.6088,26.6384,105650.0
2024-02-15 10:00:00,26.95,27.02,26.91,26.93,199464.0,26.6384,26.7076,26.5989,26.6186,199464.0
2024-02-15 10:05:00,26.93,26.94,26.86,26.94,141305.0,26.6186,26.6285,26.5494,26.6285,141305.0
2024-02-15 10:10:00,26.95,27.02,26.94,27.0,97673.0,26.6384,26.7076,26.6285,26.6878,97673.0
2024-02-15 10:15:00,27.0,27.06,26.98,26.98,203495.0,26.6878,26.7471,26.6681,26.6681,203495.0
2024-02-15 10:20:00,26.98,27.05,26.94,27.04,95753.0,26.6681,26.7372,26.6285,26.7274,95753.0
2024-02-15 10:25:00,27.05,27.05,27.01,27.02,108761.0,26.7372,26.7372,26.6977,26.7076,108761.0
2024-02-15 10:30:00,27.02,27.02,26.94,26.95,91661.0,26.7076,26.7076,26.6285,26.6384,91661.0
2024-02-15 10:35:00,26.95,26.96,26.84,26.86,158625.0,26.6384,26.6483,26.5297,26.5494,158625.0
2024-02-15 10:40:00,26.86,26.86,26.81,26.82,91692.0,26.5494,26.5494,26.5,26.5099,91692.0
2024-02-15 10:45:00,26.82,26.88,26.72,26.72,65587.0,26.5099,26.5692,26.4111,26.4111,65587.0
2024-02-15 10:50:00,26.72,26.73,26.64,26.7,77469.0,26.4111,26.4209,26.332,26.3913,77469.0
2024-02-15 10:55:00,26.69,26.73,26.68,26.7,70161.0,26.3814,26.4209,26.3715,26.3913,70161.0
2024-02-15 11:00:00,26.71,26.75,26.7,26.73,44812.0,26.4012,26.4407,26.3913,26.4209,44812.0
2024-02-15 11:05:00,26.73,26.74,26.7,26.71,33721.0,26.4209,26.4308,26.3913,26.4012,33721.0
2024-02-15 11:10:00,26.7,26.73,26.67,26.67,75603.0,26.3913,26.4209,26.3616,26.3616,75603.0
2024-02-15 11:15:00,26.66,26.66,26.63,26.64,54639.0,26.3518,26.3518,26.3221,26.332,54639.0
2024-02-15 11:20:00,26.63,26.66,26.59,26.6,83789.0,26.3221,26.3518,26.2826,26.2925,83789.0
2024-02-15 11:25:00,26.6,26.61,26.57,26.57,28444.0,26.2925,26.3023,26.2628,26.2628,28444.0
2024-02-15 11:30:00,26.57,26.59,26.57,26.59,29919.0,26.2628,26.2826,26.2628,26.2826,29919.0
2024-02-15 11:35:00,26.59,26.63,26.59,26.61,51566.0,26.2826,26.3221,26.2826,26.3023,51566.0
2024-02-15 11:40:00,26.62,26.64,26.61,26.61,32566.0,26.3122,26.332,26.3023,26.3023,32566.0
2024-02-15 11:45:00,26.61,26.67,26.61,26.64,73049.0,26.3023,26.3616,26.3023,26.332,73049.0
2024-02-15 11:50:00,26.64,26.66,26.59,26.6,34322.0,26.332,26.3518,26.2826,26.2925,34322.0
2024-02-15 11:55:00,26.6,26.68,26.6,26.68,22058.0,26.2925,26.3715,26.2925,26.3715,22058.0
2024-02-15 12:00:00,26.69,26.7,26.68,26.69,43468.0,26.3814,26.3913,26.3715,26.3814,43468.0
2024-02-15 12:05:00,26.7,26.73,26.7,26.7,57284.0,26.3913,26.4209,26.3913,26.3913,57284.0
2024-02-15 12:10:00,26.69,26.72,26.68,26.72,43732.0,26.3814,26.4111,26.3715,26.4111,43732.0
2024-02-15 12:15:00,26.72,26.76,26.72,26.76,31198.0,26.4111,26.4506,26.4111,26.4506,31198.0
2024-02-15 12:20:00,26.75,26.75,26.73,26.74,30715.0,26.4407,26.4407,26.4209,26.4308,30715.0
2024-02-15 12:25:00,26.73,26.73,26.69,26.72,54093.0,26.4209,26.4209,26.3814,26.4111,54093.0
2024-02-15 12:30:00,26.72,26.73,26.7,26.7,28064.0,26.4111,26.4209,26.3913,26.3913,28064.0
2024-02-15 12:35:00,26.71,26.73,26.71,26.73,21847.0,26.4012,26.4209,26.4012,26.4209,21847.0
2024-02-15 12:40:00,26.73,26.73,26.71,26.71,28758.0,26.4209,26.4209,26.4012,26.4012,28758.0
2024-02-15 12:45:00,26.72,26.73,26.69,26.69,25478.0,26.4111,26.4209,26.3814,26.3814,25478.0
2024-02-15 12:50:00,26.7,26.73,26.69,26.73,29839.0,26.3913,26.4209,26.3814,26.4209,29839.0
2024-02-15 12:55:00,26.73,26.73,26.71,26.73,30375.0,26.4209,26.4209,26.4012,26.4209,30375.0
2024-02-15 13:00:00,26.73,26.75,26.73,26.73,30563.0,26.4209,26.4407,26.4209,26.4209,30563.0
2024-02-15 13:05:00,26.73,26.79,26.73,26.78,36146.0,26.4209,26.4803,26.4209,26.4704,36146.0
2024-02-15 13:10:00,26.78,26.8,26.78,26.8,26576.0,26.4704,26.4901,26.4704,26.4901,26576.0
2024-02-15 13:15:00,26.8,26.82,26.77,26.79,40405.0,26.4901,26.5099,26.4605,26.4803,40405.0
2024-02-15 13:20:00,26.8,26.84,26.8,26.82,25914.0,26.4901,26.5297,26.4901,26.5099,25914.0
2024-02-15 13:25:00,26.82,26.83,26.81,26.82,18457.0,26.5099,26.5198,26.5,26.5099,18457.0
2024-02-15 13:30:00,26.82,26.83,26.82,26.82,99332.0,26.5099,26.5198,26.5099,26.5099,99332.0
2024-02-15 13:35:00,26.83,26.84,26.82,26.82,43760.0,26.5198,26.5297,26.5099,26.5099,43760.0
2024-02-15 13:40:00,26.82,26.84,26.8,26.8,58236.0,26.5099,26.5297,26.4901,26.4901,58236.0
2024-02-15 13:45:00,26.8,26.81,26.77,26.8,48257.0,26.4901,26.5,26.4605,26.4901,48257.0
2024-02-15 13:50:00,26.8,26.81,26.8,26.8,11680.0,26.4901,26.5,26.4901,26.4901,11680.0
2024-02-15 13:55:00,26.79,26.8,26.77,26.8,43495.0,26.4803,26.4901,26.4605,26.4901,43495.0
2024-02-15 14:00:00,26.81,26.84,26.81,26.83,34836.0,26.5,26.5297,26.5,26.5198,34836.0
2024-02-15 14:05:00,26.83,26.88,26.82,26.87,39936.0,26.5198,26.5692,26.5099,26.5593,39936.0
2024-02-15 14:10:00,26.86,26.86,26.82,26.83,30539.0,26.5494,26.5494,26.5099,26.5198,30539.0
2024-02-15 14:15:00,26.82,26.86,26.82,26.86,36199.0,26.5099,26.5494,26.5099,26.5494,36199.0
2024-02-15 14:20:00,26.85,26.85,26.81,26.83,20560.0,26.5396,26.5396,26.5,26.5198,20560.0
2024-02-15 14:25:00,26.83,26.83,26.81,26.82,27733.0,26.5198,26.5198,26.5,26.5099,27733.0
2024-02-15 14:30:00,26.82,26.85,26.82,26.85,44153.0,26.5099,26.5396,26.5099,26.5396,44153.0
2024-02-15 14:35:00,26.85,26.85,26.82,26.82,50921.0,26.5396,26.5396,26.5099,26.5099,50921.0
2024-02-15 14:40:00,26.82,26.83,26.8,26.83,80248.0,26.5099,26.5198,26.4901,26.5198,80248.0
2024-02-15 14:45:00,26.82,26.86,26.82,26.86,10313.0,26.5099,26.5494,26.5099,26.5494,10313.0
2024-02-15 14:50:00,26.86,26.86,26.84,26.84,35365.0,26.5494,26.5494,26.5297,26.5297,35365.0
2024-02-15 14:55:00,26.84,26.85,26.82,26.82,33018.0,26.5297,26.5396,26.5099,26.5099,33018.0
2024-02-15 15:00:00,26.82,26.82,26.75,26.76,26520.0,26.5099,26.5099,26.4407,26.4506,26520.0
2024-02-15 15:05:00,26.76,26.76,26.75,26.76,32929.0,26.4506,26.4506,26.4407,26.4506,32929.0
2024-02-15 15:10:00,26.77,26.8,26.76,26.8,22594.0,26.4605,26.4901,26.4506,26.4901,22594.0
2024-02-15 15:15:00,26.8,26.82,26.8,26.8,85124.0,26.4901,26.5099,26.4901,26.4901,85124.0
2024-02-15 15:20:00,26.8,26.82,26.8,26.81,21635.0,26.4901,26.5099,26.4901,26.5,21635.0
2024-02-15 15:25:00,26.8,26.8,26.79,26.8,14660.0,26.4901,26.4901,26.4803,26.4901,14660.0
2024-02-15 15:30:00,26.81,26.84,26.81,26.81,51860.0,26.5,26.5297,26.5,26.5,51860.0
2024-02-15 15:35:00,26.82,26.82,26.78,26.78,45147.0,26.5099,26.5099,26.4704,26.4704,45147.0
2024-02-15 15:40:00,26.78,26.8,26.78,26.79,35073.0,26.4704,26.4901,26.4704,26.4803,35073.0
2024-02-15 15:45:00,26.78,26.79,26.75,26.75,48807.0,26.4704,26.4803,26.4407,26.4407,48807.0
2024-02-15 15:50:00,26.76,26.8,26.76,26.78,89344.0,26.4506,26.4901,26.4506,26.4704,89344.0
2024-02-15 15:55:00,26.78,26.79,26.76,26.78,181736.0,26.4704,26.4803,26.4506,26.4704,181736.0
2024-02-16 09:30:00,26.64,26.76,26.52,26.71,546690.0,26.332,26.4506,26.2134,26.4012,546690.0
2024-02-16 09:35:00,26.71,26.78,26.68,26.77,143840.0,26.4012,26.4704,26.3715,26.4605,143840.0
2024-02-16 09:40:00,26.76,26.86,26.76,26.78,46457.0,26.4506,26.5494,26.4506,26.4704,46457.0
2024-02-16 09:45:00,26.78,26.8,26.7,26.74,49294.0,26.4704,26.4901,26.3913,26.4308,49294.0
2024-02-16 09:50:00,26.74,26.78,26.72,26.72,43817.0,26.4308,26.4704,26.4111,26.4111,43817.0
2024-02-16 09:55:00,26.71,26.83,26.69,26.81,54804.0,26.4012,26.5198,26.3814,26.5,54804.0
2024-02-16 10:00:00,26.81,26.82,26.68,26.76,142776.0,26.5,26.5099,26.3715,26.4506,142776.0
2024-02-16 10:05:00,26.77,26.92,26.77,26.91,77428.0,26.4605,26.6088,26.4605,26.5989,77428.0
2024-02-16 10:10:00,26.9,27.02,26.9,26.99,57545.0,26.589,26.7076,26.589,26.6779,57545.0
2024-02-16 10:15:00,26.99,27.02,26.95,26.95,71675.0,26.6779,26.7076,26.6384,26.6384,71675.0
2024-02-16 10:20:00,26.95,26.96,26.91,26.91,48301.0,26.6384,26.6483,26.5989,26.5989,48301.0
2024-02-16 10:25:00,26.91,26.95,26.9,26.95,31382.0,26.5989,26.6384,26.589,26.6384,31382.0
2024-02-16 10:30:00,26.94,26.96,26.89,26.95,46750.0,26.6285,26.6483,26.5791,26.6384,46750.0
2024-02-16 10:35:00,26.96,27.03,26.96,26.97,76780.0,26.6483,26.7175,26.6483,26.6582,76780.0
2024-02-16 10:40:00,26.98,27.03,26.96,27.01,46095.0,26.6681,26.7175,26.6483,26.6977,46095.0
2024-02-16 10:45:00,27.01,27.01,26.94,26.94,65177.0,26.6977,26.6977,26.6285,26.6285,65177.0
2024-02-16 10:50:00,26.94,26.99,26.93,26.95,45002.0,26.6285,26.6779,26.6186,26.6384,45002.0
2024-02-16 10:55:00,26.95,26.95,26.91,26.91,47317.0,26.6384,26.6384,26.5989,26.5989,47317.0
2024-02-16 11:00:00,26.92,26.94,26.88,26.89,72709.0,26.6088,26.6285,26.5692,26.5791,72709.0
2024-02-16 11:05:00,26.88,26.94,26.88,26.94,57660.0,26.5692,26.6285,26.5692,26.6285,57660.0
2024-02-16 11:10:00,26.95,26.99,26.95,26.97,128248.0,26.6384,26.6779,26.6384,26.6582,128248.0
2024-02-16 11:15:00,26.96,26.99,26.94,26.97,78657.0,26.6483,26.6779,26.6285,26.6582,78657.0
2024-02-16 11:20:00,26.98,26.99,26.94,26.95,18009.0,26.6681,26.6779,26.6285,26.6384,18009.0
2024-02-16 11:25:00,26.94,26.95,26.9,26.9,63185.0,26.6285,26.6384,26.589,26.589,63185.0
2024-02-16 11:30:00,26.9,26.91,26.86,26.91,40497.0,26.589,26.5989,26.5494,26.5989,40497.0
2024-02-16 11:35:00,26.92,26.94,26.91,26.93,20923.0,26.6088,26.6285,26.5989,26.6186,20923.0
2024-02-16 11:40:00,26.93,26.95,26.93,26.95,22162.0,26.6186,26.6384,26.6186,26.6384,22162.0
2024-02-16 11:45:00,26.96,26.96,26.91,26.92,33630.0,26.6483,26.6483,26.5989,26.6088,33630.0
2024-02-16 11:50:00,26.91,26.94,26.91,26.93,19177.0,26.5989,26.6285,26.5989,26.6186,19177.0
2024-02-16 11:55:00,26.93,26.93,26.9,26.9,32031.0,26.6186,26.6186,26.589,26.589,32031.0
2024-02-16 12:00:00,26.9,26.92,26.89,26.89,17629.0,26.589,26.6088,26.5791,26.5791,17629.0
2024-02-16 12:05:00,26.88,26.88,26.85,26.87,26019.0,26.5692,26.5692,26.5396,26.5593,26019.0
2024-02-16 12:10:00,26.87,26.9,26.87,26.9,13809.0,26.5593,26.589,26.5593,26.589,13809.0
2024-02-16 12:15:00,26.89,26.93,26.89,26.93,15171.0,26.5791,26.6186,26.5791,26.6186,15171.0
2024-02-16 12:20:00,26.93,26.95,26.93,26.94,18034.0,26.6186,26.6384,26.6186,26.6285,18034.0
2024-02-16 12:25:00,26.94,26.96,26.94,26.96,15357.0,26.6285,26.6483,26.6285,26.6483,15357.0
2024-02-16 12:30:00,26.96,26.96,26.94,26.94,10769.0,26.6483,26.6483,26.6285,26.6285,10769.0
2024-02-16 12:35:00,26.93,26.98,26.93,26.97,19470.0,26.6186,26.6681,26.6186,26.6582,19470.0
2024-02-16 12:40:00,26.97,26.97,26.95,26.96,20141.0,26.6582,26.6582,26.6384,26.6483,20141.0
2024-02-16 12:45:00,26.97,27.02,26.97,27.02,59336.0,26.6582,26.7076,26.6582,26.7076,59336.0
2024-02-16 12:50:00,27.02,27.05,27.02,27.05,33433.0,26.7076,26.7372,26.7076,26.7372,33433.0
2024-02-16 12:55:00,27.04,27.05,27.01,27.02,50067.0,26.7274,26.7372,26.6977,26.7076,50067.0
2024-02-16 13:00:00,27.02,27.02,27.0,27.0,24870.0,26.7076,26.7076,26.6878,26.6878,24870.0
2024-02-16 13:05:00,26.99,27.02,26.99,27.02,22447.0,26.6779,26.7076,26.6779,26.7076,22447.0
2024-02-16 13:10:00,27.02,27.02,26.97,26.97,31042.0,26.7076,26.7076,26.6582,26.6582,31042.0
2024-02-16 13:15:00,26.96,27.01,26.96,26.98,56925.0,26.6483,26.6977,26.6483,26.6681,56925.0
2024-02-16 13:20:00,26.99,27.0,26.97,26.98,42385.0,26.6779,26.6878,26.6582,26.6681,42385.0
2024-02-16 13:25:00,26.98,27.0,26.96,26.98,16128.0,26.6681,26.6878,26.6483,26.6681,16128.0
2024-02-16 13:30:00,26.97,26.99,26.97,26.99,9266.0,26.6582,26.6779,26.6582,26.6779,9266.0
2024-02-16 13:35:00,27.0,27.0,26.98,26.99,14129.0,26.6878,26.6878,26.6681,26.6779,14129.0
2024-02-16 13:40:00,27.0,27.02,26.99,27.02,4467.0,26.6878,26.7076,26.6779,26.7076,4467.0
2024-02-16 13:45:00,27.02,27.03,27.01,27.03,21574.0,26.7076,26.7175,26.6977,26.7175,21574.0
2024-02-16 13:50:00,27.04,27.05,27.03,27.04,9939.0,26.7274,26.7372,26.7175,26.7274,9939.0
2024-02-16 13:55:00,27.03,27.05,27.03,27.04,12157.0,26.7175,26.7372,26.7175,26.7274,12157.0
2024-02-16 14:00:00,27.05,27.07,27.05,27.07,20045.0,26.7372,26.757,26.7372,26.757,20045.0
2024-02-16 14:05:00,27.08,27.11,27.08,27.09,66185.0,26.7669,26.7966,26.7669,26.7768,66185.0
2024-02-16 14:10:00,27.09,27.11,27.09,27.1,10993.0,26.7768,26.7966,26.7768,26.7867,10993.0
2024-02-16 14:15:00,27.1,27.15,27.1,27.14,28052.0,26.7867,26.8361,26.7867,26.8262,28052.0
2024-02-16 14:20:00,27.14,27.14,27.11,27.13,19745.0,26.8262,26.8262,26.7966,26.8163,19745.0
2024-02-16 14:25:00,27.14,27.14,27.11,27.12,12984.0,26.8262,26.8262,26.7966,26.8064,12984.0
2024-02-16 14:30:00,27.11,27.11,27.05,27.05,16710.0,26.7966,26.7966,26.7372,26.7372,16710.0
2024-02-16 14:35:00,27.04,27.04,27.01,27.02,20964.0,26.7274,26.7274,26.6977,26.7076,20964.0
2024-02-16 14:40:00,27.02,27.04,27.02,27.03,21185.0,26.7076,26.7274,26.7076,26.7175,21185.0
2024-02-16 14:45:00,27.04,27.04,26.94,26.97,61296.0,26.7274,26.7274,26.6285,26.6582,61296.0
2024-02-16 14:50:00,26.96,27.01,26.95,27.01,41891.0,26.6483,26.6977,26.6384,26.6977,41891.0
2024-02-16 14:55:00,27.0,27.02,27.0,27.0,39132.0,26.6878,26.7076,26.6878,26.6878,39132.0
2024-02-16 15:00:00,27.0,27.0,26.97,26.98,22968.0,26.6878,26.6878,26.6582,26.6681,22968.0
2024-02-16 15:05:00,26.98,26.98,26.95,26.95,17250.0,26.6681,26.6681,26.6384,26.6384,17250.0
2024-02-16 15:10:00,26.95,26.95,26.92,26.93,29298.0,26.6384,26.6384,26.6088,26.6186,29298.0
2024-02-16 15:15:00,26.93,26.96,26.93,26.95,13430.0,26.6186,26.6483,26.6186,26.6384,13430.0
2024-02-16 15:20:00,26.96,26.98,26.96,26.96,24225.0,26.6483,26.6681,26.6483,26.6483,24225.0
2024-02-16 15:25:00,26.97,26.97,26.96,26.97,23645.0,26.6582,26.6582,26.6483,26.6582,23645.0
2024-02-16 15:30:00,26.98,26.98,26.97,26.97,17362.0,26.6681,26.6681,26.6582,26.6582,17362.0
2024-02-16 15:35:00,26.98,26.98,26.95,26.95,49369.0,26.6681,26.6681,26.6384,26.6384,49369.0
2024-02-16 15:40:00,26.94,26.94,26.88,26.89,45723.0,26.6285,26.6285,26.5692,26.5791,45723.0
2024-02-16 15:45:00,26.89,26.89,26.86,26.86,79486.0,26.5791,26.5791,26.5494,26.5494,79486.0
2024-02-16 15:50:00,26.87,26.9,26.86,26.88,128527.0,26.5593,26.589,26.5494,26.5692,128527.0
2024-02-16 15:55:00,26.88,26.88,26.84,26.87,170186.0,26.5692,26.5692,26.5297,26.5593,170186.0
2024-02-20 09:30:00,27.18,27.23,27.08,27.16,331431.0,26.8657,26.9152,26.7669,26.846,331431.0
2024-02-20 09:35:00,27.15,27.22,27.12,27.17,101535.0,26.8361,26.9053,26.8064,26.8559,101535.0
2024-02-20 09:40:00,27.17,27.21,27.13,27.13,80448.0,26.8559,26.8954,26.8163,26.8163,80448.0
2024-02-20 09:45:00,27.14,27.17,27.05,27.13,115681.0,26.8262,26.8559,26.7372,26.8163,115681.0
2024-02-20 09:50:00,27.13,27.18,27.1,27.11,76023.0,26.8163,26.8657,26.7867,26.7966,76023.0
2024-02-20 09:55:00,27.12,27.16,27.09,27.14,95829.0,26.8064,26.846,26.7768,26.8262,95829.0
2024-02-20 10:00:00,27.14,27.16,27.12,27.13,72373.0,26.8262,26.846,26.8064,26.8163,72373.0
2024-02-20 10:05:00,27.13,27.14,27.07,27.09,79142.0,26.8163,26.8262,26.757,26.7768,79142.0
2024-02-20 10:10:00,27.09,27.09,27.05,27.06,54348.0,26.7768,26.7768,26.7372,26.7471,54348.0
2024-02-20 10:15:00,27.06,27.08,27.05,27.08,29076.0,26.7471,26.7669,26.7372,26.7669,29076.0
2024-02-20 10:20:00,27.09,27.13,27.07,27.13,48174.0,26.7768,26.8163,26.757,26.8163,48174.0
2024-02-20 10:25:00,27.12,27.12,27.09,27.09,34273.0,26.8064,26.8064,26.7768,26.7768,34273.0
2024-02-20 10:30:00,27.08,27.13,27.04,27.06,57661.0,26.7669,26.8163,26.7274,26.7471,57661.0
2024-02-20 10:35:00,27.06,27.07,27.01,27.02,38615.0,26.7471,26.757,26.6977,26.7076,38615.0
2024-02-20 10:40:00,27.02,27.03,26.96,26.98,40506.0,26.7076,26.7175,26.6483,26.6681,40506.0
2024-02-20 10:45:00,26.99,27.02,26.99,27.02,37728.0,26.6779,26.7076,26.6779,26.7076,37728.0
2024-02-20 10:50:00,27.02,27.03,27.0,27.02,39070.0,26.7076,26.7175,26.6878,26.7076,39070.0
2024-02-20 10:55:00,27.01,27.02,26.99,27.0,11472.0,26.6977,26.7076,26.6779,26.6878,11472.0
2024-02-20 11:00:00,26.99,26.99,26.93,26.94,19180.0,26.6779,26.6779,26.6186,26.6285,19180.0
2024-02-20 11:05:00,26.95,26.96,26.93,26.96,14740.0,26.6384,26.6483,26.6186,26.6483,14740.0
2024-02-20 11:10:00,26.95,26.98,26.95,26.98,31368.0,26.6384,26.6681,26.6384,26.6681,31368.0
2024-02-20 11:15:00,26.98,27.0,26.98,27.0,23758.0,26.6681,26.6878,26.6681,26.6878,23758.0
2024-02-20 11:20:00,27.01,27.02,27.0,27.01,14679.0,26.6977,26.7076,26.6878,26.6977,14679.0
2024-02-20 11:25:00,27.02,27.02,26.98,27.01,18512.0,26.7076,26.7076,26.6681,26.6977,18512.0
2024-02-20 11:30:00,27.01,27.03,26.99,27.0,18077.0,26.6977,26.7175,26.6779,26.6878,18077.0
2024-02-20 11:35:00,27.01,27.02,26.99,27.01,28642.0,26.6977,26.7076,26.6779,26.6977,28642.0
2024-02-20 11:40:00,27.0,27.0,26.95,26.95,30387.0,26.6878,26.6878,26.6384,26.6384,30387.0
2024-02-20 11:45:00,26.95,26.95,26.93,26.94,16512.0,26.6384,26.6384,26.6186,26.6285,16512.0
2024-02-20 11:50:00,26.95,26.98,26.95,26.95,49076.0,26.6384,26.6681,26.6384,26.6384,49076.0
2024-02-20 11:55:00,26.95,26.95,26.91,26.91,22922.0,26.6384,26.6384,26.5989,26.5989,22922.0
2024-02-20 12:00:00,26.91,26.91,26.88,26.88,21227.0,26.5989,26.5989,26.5692,26.5692,21227.0
2024-02-20 12:05:00,26.88,26.89,26.88,26.88,15400.0,26.5692,26.5791,26.5692,26.5692,15400.0
2024-02-20 12:10:00,26.89,26.91,26.88,26.89,13692.0,26.5791,26.5989,26.5692,26.5791,13692.0
2024-02-20 12:15:00,26.9,26.91,26.89,26.91,82605.0,26.589,26.5989,26.5791,26.5989,82605.0
2024-02-20 12:20:00,26.91,26.93,26.9,26.92,31604.0,26.5989,26.6186,26.589,26.6088,31604.0
2024-02-20 12:25:00,26.92,26.92,26.91,26.92,6917.0,26.6088,26.6088,26.5989,26.6088,6917.0
2024-02-20 12:30:00,26.91,26.93,26.91,26.93,44852.0,26.5989,26.6186,26.5989,26.6186,44852.0
2024-02-20 12:35:00,26.94,26.95,26.93,26.93,18521.0,26.6285,26.6384,26.6186,26.6186,18521.0
2024-02-20 12:40:00,26.93,26.95,26.92,26.93,14992.0,26.6186,26.6384,26.6088,26.6186,14992.0
2024-02-20 12:45:00,26.93,26.95,26.93,26.95,11146.0,26.6186,26.6384,26.6186,26.6384,11146.0
2024-02-20 12:50:00,26.96,26.98,26.96,26.98,21003.0,26.6483,26.6681,26.6483,26.6681,21003.0
2024-02-20 12:55:00,26.98,27.01,26.98,27.01,26295.0,26.6681,26.6977,26.6681,26.6977,26295.0
2024-02-20 13:00:00,27.02,27.03,27.02,27.02,42022.0,26.7076,26.7175,26.7076,26.7076,42022.0
2024-02-20 13:05:00,27.01,27.03,27.01,27.02,5373.0,26.6977,26.7175,26.6977,26.7076,5373.0
2024-02-20 13:10:00,27.02,27.04,27.02,27.03,29799.0,26.7076,26.7274,26.7076,26.7175,29799.0
2024-02-20 13:15:00,27.02,27.02,27.0,27.01,21609.0,26.7076,26.7076,26.6878,26.6977,21609.0
2024-02-20 13:20:00,27.02,27.02,27.0,27.0,23602.0,26.7076,26.7076,26.6878,26.6878,23602.0
2024-02-20 13:25:00,27.0,27.0,26.98,26.99,6306.0,26.6878,26.6878,26.6681,26.6779,6306.0
2024-02-20 13:30:00,26.99,26.99,26.95,26.96,18639.0,26.6779,26.6779,26.6384,26.6483,18639.0
2024-02-20 13:35:00,26.96,26.97,26.95,26.95,8434.0,26.6483,26.6582,26.6384,26.6384,8434.0
2024-02-20 13:40:00,26.96,26.97,26.96,26.96,5416.0,26.6483,26.6582,26.6483,26.6483,5416.0
2024-02-20 13:45:00,26.95,26.96,26.95,26.96,20861.0,26.6384,26.6483,26.6384,26.6483,20861.0
2024-02-20 13:50:00,26.96,26.97,26.94,26.94,26175.0,26.6483,26.6582,26.6285,26.6285,26175.0
2024-02-20 13:55:00,26.93,26.95,26.93,26.95,14600.0,26.6186,26.6384,26.6186,26.6384,14600.0
2024-02-20 14:00:00,26.95,26.95,26.94,26.95,17411.0,26.6384,26.6384,26.6285,26.6384,17411.0
2024-02-20 14:05:00,26.94,26.94,26.93,26.93,10039.0,26.6285,26.6285,26.6186,26.6186,10039.0
2024-02-20 14:10:00,26.92,26.93,26.92,26.93,18699.0,26.6088,26.6186,26.6088,26.6186,18699.0
2024-02-20 14:15:00,26.93,26.97,26.93,26.97,20275.0,26.6186,26.6582,26.6186,26.6582,20275.0
2024-02-20 14:20:00,26.97,26.97,26.96,26.97,24416.0,26.6582,26.6582,26.6483,26.6582,24416.0
2024-02-20 14:25:00,26.97,26.98,26.96,26.96,35104.0,26.6582,26.6681,26.6483,26.6483,35104.0
2024-02-20 14:30:00,26.97,26.97,26.95,26.95,14070.0,26.6582,26.6582,26.6384,26.6384,14070.0
2024-02-20 14:35:00,26.95,26.96,26.94,26.95,19694.0,26.6384,26.6483,26.6285,26.6384,19694.0
2024-02-20 14:40:00,26.93,26.93,26.93,26.93,1203.0,26.6186,26.6186,26.6186,26.6186,1203.0
2024-02-20 14:45:00,26.93,26.93,26.93,26.93,2478.0,26.6186,26.6186,26.6186,26.6186,2478.0
2024-02-20 14:50:00,26.94,26.95,26.94,26.94,19440.0,26.6285,26.6384,26.6285,26.6285,19440.0
2024-02-20 14:55:00,26.94,26.94,26.93,26.94,10832.0,26.6285,26.6285,26.6186,26.6285,10832.0
2024-02-20 15:00:00,26.94,26.94,26.92,26.92,10402.0,26.6285,26.6285,26.6088,26.6088,10402.0
2024-02-20 15:05:00,26.93,26.93,26.92,26.92,2900.0,26.6186,26.6186,26.6088,26.6088,2900.0
2024-02-20 15:10:00,26.93,26.95,26.92,26.92,10532.0,26.6186,26.6384,26.6088,26.6088,10532.0
2024-02-20 15:15:00,26.91,26.92,26.91,26.92,7968.0,26.5989,26.6088,26.5989,26.6088,7968.0
2024-02-20 15:20:00,26.91,26.91,26.91,26.91,15011.0,26.5989,26.5989,26.5989,26.5989,15011.0
2024-02-20 15:25:00,26.91,26.93,26.91,26.93,11102.0,26.5989,26.6186,26.5989,26.6186,11102.0
2024-02-20 15:30:00,26.93,26.93,26.89,26.9,38174.0,26.6186,26.6186,26.5791,26.589,38174.0
2024-02-20 15:35:00,26.89,26.91,26.88,26.9,23283.0,26.5791,26.5989,26.5692,26.589,23283.0
2024-02-20 15:40:00,26.89,26.9,26.89,26.89,20112.0,26.5791,26.589,26.5791,26.5791,20112.0
2024-02-20 15:45:00,26.89,26.94,26.89,26.94,32433.0,26.5791,26.6285,26.5791,26.6285,32433.0
2024-02-20 15:50:00,26.95,26.95,26.94,26.95,42825.0,26.6384,26.6384,26.6285,26.6384,42825.0
2024-02-20 15:55:00,26.96,27.0,26.96,27.0,236610.0,26.6483,26.6878,26.6483,26.6878,236610.0
2024-02-21 09:30:00,27.0,27.0,26.55,26.59,323449.0,26.6878,26.6878,26.243,26.2826,323449.0
2024-02-21 09:35:00,26.62,26.72,26.58,26.72,86005.0,26.3122,26.4111,26.2727,26.4111,86005.0
2024-02-21 09:40:00,26.72,26.73,26.64,26.67,115096.0,26.4111,26.4209,26.332,26.3616,115096.0
2024-02-21 09:45:00,26.68,26.71,26.64,26.67,109181.0,26.3715,26.4012,26.332,26.3616,109181.0
2024-02-21 09:50:00,26.67,26.73,26.67,26.67,86808.0,26.3616,26.4209,26.3616,26.3616,86808.0
2024-02-21 09:55:00,26.68,26.7,26.66,26.69,53624.0,26.3715,26.3913,26.3518,26.3814,53624.0
2024-02-21 10:00:00,26.7,26.7,26.63,26.63,62735.0,26.3913,26.3913,26.3221,26.3221,62735.0
2024-02-21 10:05:00,26.63,26.67,26.57,26.67,107185.0,26.3221,26.3616,26.2628,26.3616,107185.0
2024-02-21 10:10:00,26.67,26.7,26.64,26.69,80995.0,26.3616,26.3913,26.332,26.3814,80995.0
2024-02-21 10:15:00,26.7,26.72,26.66,26.69,66782.0,26.3913,26.4111,26.3518,26.3814,66782.0
2024-02-21 10:20:00,26.7,26.7,26.59,26.63,72059.0,26.3913,26.3913,26.2826,26.3221,72059.0
2024-02-21 10:25:00,26.63,26.64,26.59,26.61,67837.0,26.3221,26.332,26.2826,26.3023,67837.0
2024-02-21 10:30:00,26.61,26.61,26.57,26.59,82920.0,26.3023,26.3023,26.2628,26.2826,82920.0
2024-02-21 10:35:00,26.58,26.59,26.56,26.58,43373.0,26.2727,26.2826,26.2529,26.2727,43373.0
2024-02-21 10:40:00,26.59,26.59,26.53,26.55,52681.0,26.2826,26.2826,26.2233,26.243,52681.0
2024-02-21 10:45:00,26.54,26.54,26.49,26.52,36818.0,26.2331,26.2331,26.1837,26.2134,36818.0
2024-02-21 10:50:00,26.52,26.55,26.49,26.54,78317.0,26.2134,26.243,26.1837,26.2331,78317.0
2024-02-21 10:55:00,26.53,26.53,26.46,26.46,36864.0,26.2233,26.2233,26.1541,26.1541,36864.0
2024-02-21 11:00:00,26.46,26.5,26.44,26.47,56674.0,26.1541,26.1936,26.1343,26.164,56674.0
2024-02-21 11:05:00,26.48,26.49,26.44,26.49,49018.0,26.1738,26.1837,26.1343,26.1837,49018.0
2024-02-21 11:10:00,26.49,26.5,26.48,26.5,38509.0,26.1837,26.1936,26.1738,26.1936,38509.0
2024-02-21 11:15:00,26.5,26.54,26.5,26.54,53512.0,26.1936,26.2331,26.1936,26.2331,53512.0
2024-02-21 11:20:00,26.55,26.6,26.55,26.6,87718.0,26.243,26.2925,26.243,26.2925,87718.0
2024-02-21 11:25:00,26.61,26.61,26.58,26.59,70590.0,26.3023,26.3023,26.2727,26.2826,70590.0
2024-02-21 11:30:00,26.59,26.63,26.57,26.62,153027.0,26.2826,26.3221,26.2628,26.3122,153027.0
2024-02-21 11:35:00,26.6,26.63,26.59,26.61,66680.0,26.2925,26.3221,26.2826,26.3023,66680.0
2024-02-21 11:40:00,26.62,26.65,26.62,26.65,26635.0,26.3122,26.3419,26.3122,26.3419,26635.0
2024-02-21 11:45:00,26.65,26.67,26.64,26.64,24770.0,26.3419,26.3616,26.332,26.332,24770.0
2024-02-21 11:50:00,26.64,26.65,26.63,26.63,2740.0,26.332,26.3419,26.3221,26.3221,2740.0
2024-02-21 11:55:00,26.62,26.63,26.6,26.61,12271.0,26.3122,26.3221,26.2925,26.3023,12271.0
2024-02-21 12:00:00,26.62,26.62,26.6,26.6,24433.0,26.3122,26.3122,26.2925,26.2925,24433.0
2024-02-21 12:05:00,26.59,26.59,26.55,26.56,46752.0,26.2826,26.2826,26.243,26.2529,46752.0
2024-02-21 12:10:00,26.56,26.56,26.53,26.54,35085.0,26.2529,26.2529,26.2233,26.2331,35085.0
2024-02-21 12:15:00,26.54,26.55,26.53,26.55,21319.0,26.2331,26.243,26.2233,26.243,21319.0
2024-02-21 12:20:00,26.56,26.56,26.53,26.53,15715.0,26.2529,26.2529,26.2233,26.2233,15715.0
2024-02-21 12:25:00,26.52,26.54,26.52,26.54,14875.0,26.2134,26.2331,26.2134,26.2331,14875.0
2024-02-21 12:30:00,26.54,26.54,26.52,26.52,11104.0,26.2331,26.2331,26.2134,26.2134,11104.0
2024-02-21 12:35:00,26.51,26.53,26.5,26.52,16463.0,26.2035,26.2233,26.1936,26.2134,16463.0
2024-02-21 12:40:00,26.52,26.54,26.52,26.54,9352.0,26.2134,26.2331,26.2134,26.2331,9352.0
2024-02-21 12:45:00,26.55,26.59,26.55,26.57,20980.0,26.243,26.2826,26.243,26.2628,20980.0
2024-02-21 12:50:00,26.56,26.58,26.56,26.57,24840.0,26.2529,26.2727,26.2529,26.2628,24840.0
2024-02-21 12:55:00,26.57,26.57,26.56,26.56,11956.0,26.2628,26.2628,26.2529,26.2529,11956.0
2024-02-21 13:00:00,26.57,26.57,26.48,26.53,88998.0,26.2628,26.2628,26.1738,26.2233,88998.0
2024-02-21 13:05:00,26.53,26.53,26.5,26.52,34316.0,26.2233,26.2233,26.1936,26.2134,34316.0
2024-02-21 13:10:00,26.52,26.55,26.51,26.52,17187.0,26.2134,26.243,26.2035,26.2134,17187.0
2024-02-21 13:15:00,26.52,26.53,26.51,26.52,31464.0,26.2134,26.2233,26.2035,26.2134,31464.0
2024-02-21 13:20:00,26.52,26.53,26.5,26.53,35232.0,26.2134,26.2233,26.1936,26.2233,35232.0
2024-02-21 13:25:00,26.52,26.52,26.51,26.52,48041.0,26.2134,26.2134,26.2035,26.2134,48041.0
2024-02-21 13:30:00,26.52,26.54,26.52,26.52,23801.0,26.2134,26.2331,26.2134,26.2134,23801.0
2024-02-21 13:35:00,26.52,26.54,26.51,26.53,17524.0,26.2134,26.2331,26.2035,26.2233,17524.0
2024-02-21 13:40:00,26.53,26.53,26.52,26.52,12923.0,26.2233,26.2233,26.2134,26.2134,12923.0
2024-02-21 13:45:00,26.53,26.53,26.52,26.53,9751.0,26.2233,26.2233,26.2134,26.2233,9751.0
2024-02-21 13:50:00,26.54,26.55,26.53,26.53,21130.0,26.2331,26.243,26.2233,26.2233,21130.0
2024-02-21 13:55:00,26.52,26.58,26.52,26.57,46891.0,26.2134,26.2727,26.2134,26.2628,46891.0
2024-02-21 14:00:00,26.56,26.63,26.5,26.61,64515.0,26.2529,26.3221,26.1936,26.3023,64515.0
2024-02-21 14:05:00,26.6,26.6,26.55,26.57,24749.0,26.2925,26.2925,26.243,26.2628,24749.0
2024-02-21 14:10:00,26.58,26.62,26.58,26.61,50580.0,26.2727,26.3122,26.2727,26.3023,50580.0
2024-02-21 14:15:00,26.61,26.63,26.59,26.61,66222.0,26.3023,26.3221,26.2826,26.3023,66222.0
2024-02-21 14:20:00,26.61,26.61,26.58,26.61,39074.0,26.3023,26.3023,26.2727,26.3023,39074.0
2024-02-21 14:25:00,26.6,26.66,26.59,26.64,31705.0,26.2925,26.3518,26.2826,26.332,31705.0
2024-02-21 14:30:00,26.64,26.68,26.64,26.68,24244.0,26.332,26.3715,26.332,26.3715,24244.0
2024-02-21 14:35:00,26.69,26.71,26.69,26.7,56691.0,26.3814,26.4012,26.3814,26.3913,56691.0
2024-02-21 14:40:00,26.69,26.7,26.69,26.7,34817.0,26.3814,26.3913,26.3814,26.3913,34817.0
2024-02-21 14:45:00,26.7,26.73,26.7,26.71,37645.0,26.3913,26.4209,26.3913,26.4012,37645.0
2024-02-21 14:50:00,26.71,26.72,26.7,26.72,22714.0,26.4012,26.4111,26.3913,26.4111,22714.0
2024-02-21 14:55:00,26.72,26.73,26.72,26.73,30663.0,26.4111,26.4209,26.4111,26.4209,30663.0
2024-02-21 15:00:00,26.73,26.75,26.73,26.75,52797.0,26.4209,26.4407,26.4209,26.4407,52797.0
2024-02-21 15:05:00,26.75,26.77,26.74,26.75,68429.0,26.4407,26.4605,26.4308,26.4407,68429.0
2024-02-21 15:10:00,26.74,26.74,26.7,26.7,25083.0,26.4308,26.4308,26.3913,26.3913,25083.0
2024-02-21 15:15:00,26.7,26.7,26.66,26.67,38536.0,26.3913,26.3913,26.3518,26.3616,38536.0
2024-02-21 15:20:00,26.66,26.66,26.65,26.66,18970.0,26.3518,26.3518,26.3419,26.3518,18970.0
2024-02-21 15:25:00,26.66,26.7,26.66,26.7,29292.0,26.3518,26.3913,26.3518,26.3913,29292.0
2024-02-21 15:30:00,26.71,26.73,26.71,26.73,29770.0,26.4012,26.4209,26.4012,26.4209,29770.0
2024-02-21 15:35:00,26.73,26.76,26.73,26.76,37302.0,26.4209,26.4506,26.4209,26.4506,37302.0
2024-02-21 15:40:00,26.77,26.77,26.77,26.77,21157.0,26.4605,26.4605,26.4605,26.4605,21157.0
2024-02-21 15:45:00,26.77,26.77,26.73,26.75,26444.0,26.4605,26.4605,26.4209,26.4407,26444.0
2024-02-21 15:50:00,26.75,26.79,26.75,26.79,142655.0,26.4407,26.4803,26.4407,26.4803,142655.0
2024-02-21 15:55:00,26.8,26.84,26.79,26.81,463986.0,26.4901,26.5297,26.4803,26.5,463986.0
2024-02-22 09:30:00,26.71,26.71,26.4,26.62,247492.0,26.4012,26.4012,26.0948,26.3122,247492.0
2024-02-22 09:35:00,26.62,26.63,26.51,26.56,60484.0,26.3122,26.3221,26.2035,26.2529,60484.0
2024-02-22 09:40:00,26.55,26.55,26.39,26.43,85191.0,26.243,26.243,26.0849,26.1244,85191.0
2024-02-22 09:45:00,26.45,26.57,26.41,26.44,124615.0,26.1442,26.2628,26.1046,26.1343,124615.0
2024-02-22 09:50:00,26.43,26.43,26.34,26.37,118171.0,26.1244,26.1244,26.0355,26.0651,118171.0
2024-02-22 09:55:00,26.37,26.44,26.36,26.36,105375.0,26.0651,26.1343,26.0552,26.0552,105375.0
2024-02-22 10:00:00,26.36,26.37,26.28,26.33,290144.0,26.0552,26.0651,25.9762,26.0256,290144.0
2024-02-22 10:05:00,26.32,26.38,26.29,26.3,111643.0,26.0157,26.075,25.986,25.9959,111643.0
2024-02-22 10:10:00,26.3,26.33,26.26,26.31,84777.0,25.9959,26.0256,25.9564,26.0058,84777.0
2024-02-22 10:15:00,26.3,26.32,26.26,26.26,94989.0,25.9959,26.0157,25.9564,25.9564,94989.0
2024-02-22 10:20:00,26.26,26.32,26.26,26.32,59282.0,25.9564,26.0157,25.9564,26.0157,59282.0
2024-02-22 10:25:00,26.34,26.35,26.28,26.32,83423.0,26.0355,26.0453,25.9762,26.0157,83423.0
2024-02-22 10:30:00,26.32,26.36,26.31,26.36,61026.0,26.0157,26.0552,26.0058,26.0552,61026.0
2024-02-22 10:35:00,26.37,26.38,26.33,26.37,80059.0,26.0651,26.075,26.0256,26.0651,80059.0
2024-02-22 10:40:00,26.39,26.42,26.38,26.38,50732.0,26.0849,26.1145,26.075,26.075,50732.0
2024-02-22 10:45:00,26.38,26.4,26.34,26.34,48861.0,26.075,26.0948,26.0355,26.0355,48861.0
2024-02-22 10:50:00,26.34,26.34,26.3,26.32,43340.0,26.0355,26.0355,25.9959,26.0157,43340.0
2024-02-22 10:55:00,26.31,26.31,26.27,26.3,89017.0,26.0058,26.0058,25.9663,25.9959,89017.0
2024-02-22 11:00:00,26.3,26.32,26.26,26.28,119880.0,25.9959,26.0157,25.9564,25.9762,119880.0
2024-02-22 11:05:00,26.29,26.3,26.25,26.25,70414.0,25.986,25.9959,25.9465,25.9465,70414.0
2024-02-22 11:10:00,26.24,26.25,26.23,26.23,73014.0,25.9366,25.9465,25.9267,25.9267,73014.0
2024-02-22 11:15:00,26.23,26.23,26.2,26.2,43597.0,25.9267,25.9267,25.8971,25.8971,43597.0
2024-02-22 11:20:00,26.2,26.23,26.2,26.22,78072.0,25.8971,25.9267,25.8971,25.9168,78072.0
2024-02-22 11:25:00,26.22,26.22,26.2,26.2,69300.0,25.9168,25.9168,25.8971,25.8971,69300.0
2024-02-22 11:30:00,26.2,26.2,26.14,26.16,107431.0,25.8971,25.8971,25.8378,25.8575,107431.0
2024-02-22 11:35:00,26.15,26.16,26.14,26.14,94435.0,25.8477,25.8575,25.8378,25.8378,94435.0
2024-02-22 11:40:00,26.14,26.14,26.11,26.13,98733.0,25.8378,25.8378,25.8081,25.8279,98733.0
2024-02-22 11:45:00,26.13,26.18,26.11,26.18,110127.0,25.8279,25.8773,25.8081,25.8773,110127.0
2024-02-22 11:50:00,26.19,26.21,26.18,26.18,69264.0,25.8872,25.907,25.8773,25.8773,69264.0
2024-02-22 11:55:00,26.17,26.18,26.16,26.18,37956.0,25.8674,25.8773,25.8575,25.8773,37956.0
2024-02-22 12:00:00,26.19,26.23,26.19,26.22,192525.0,25.8872,25.9267,25.8872,25.9168,192525.0
2024-02-22 12:05:00,26.22,26.25,26.2,26.25,88621.0,25.9168,25.9465,25.8971,25.9465,88621.0
2024-02-22 12:10:00,26.25,26.27,26.25,26.25,43505.0,25.9465,25.9663,25.9465,25.9465,43505.0
2024-02-22 12:15:00,26.24,26.27,26.23,26.26,67939.0,25.9366,25.9663,25.9267,25.9564,67939.0
2024-02-22 12:20:00,26.25,26.26,26.23,26.23,50837.0,25.9465,25.9564,25.9267,25.9267,50837.0
2024-02-22 12:25:00,26.22,26.22,26.2,26.22,52096.0,25.9168,25.9168,25.8971,25.9168,52096.0
2024-02-22 12:30:00,26.22,26.24,26.22,26.24,40943.0,25.9168,25.9366,25.9168,25.9366,40943.0
2024-02-22 12:35:00,26.23,26.23,26.21,26.22,23328.0,25.9267,25.9267,25.907,25.9168,23328.0
2024-02-22 12:40:00,26.22,26.23,26.2,26.22,20562.0,25.9168,25.9267,25.8971,25.9168,20562.0
2024-02-22 12:45:00,26.22,26.24,26.21,26.23,17831.0,25.9168,25.9366,25.907,25.9267,17831.0
2024-02-22 12:50:00,26.22,26.22,26.2,26.21,28916.0,25.9168,25.9168,25.8971,25.907,28916.0
2024-02-22 12:55:00,26.21,26.24,26.21,26.22,61915.0,25.907,25.9366,25.907,25.9168,61915.0
2024-02-22 13:00:00,26.21,26.21,26.16,26.17,45424.0,25.907,25.907,25.8575,25.8674,45424.0
2024-02-22 13:05:00,26.17,26.17,26.14,26.14,35224.0,25.8674,25.8674,25.8378,25.8378,35224.0
2024-02-22 13:10:00,26.14,26.14,26.05,26.06,45378.0,25.8378,25.8378,25.7488,25.7587,45378.0
2024-02-22 13:15:00,26.07,26.09,26.07,26.08,66995.0,25.7686,25.7883,25.7686,25.7785,66995.0
2024-02-22 13:20:00,26.07,26.09,26.06,26.09,63058.0,25.7686,25.7883,25.7587,25.7883,63058.0
2024-02-22 13:25:00,26.09,26.11,26.07,26.07,56211.0,25.7883,25.8081,25.7686,25.7686,56211.0
2024-02-22 13:30:00,26.07,26.11,26.06,26.1,51237.0,25.7686,25.8081,25.7587,25.7982,51237.0
2024-02-22 13:35:00,26.09,26.11,26.08,26.11,38747.0,25.7883,25.8081,25.7785,25.8081,38747.0
2024-02-22 13:40:00,26.11,26.13,26.11,26.12,60353.0,25.8081,25.8279,25.8081,25.818,60353.0
2024-02-22 13:45:00,26.11,26.11,26.09,26.09,30421.0,25.8081,25.8081,25.7883,25.7883,30421.0
2024-02-22 13:50:00,26.09,26.11,26.09,26.11,32614.0,25.7883,25.8081,25.7883,25.8081,32614.0
2024-02-22 13:55:00,26.11,26.11,26.09,26.09,26945.0,25.8081,25.8081,25.7883,25.7883,26945.0
2024-02-22 14:00:00,26.1,26.14,26.07,26.13,80290.0,25.7982,25.8378,25.7686,25.8279,80290.0
2024-02-22 14:05:00,26.14,26.14,26.12,26.12,96231.0,25.8378,25.8378,25.818,25.818,96231.0
2024-02-22 14:10:00,26.11,26.13,26.1,26.13,59625.0,25.8081,25.8279,25.7982,25.8279,59625.0
2024-02-22 14:15:00,26.14,26.16,26.14,26.16,65095.0,25.8378,25.8575,25.8378,25.8575,65095.0
2024-02-22 14:20:00,26.15,26.18,26.14,26.18,85183.0,25.8477,25.8773,25.8378,25.8773,85183.0
2024-02-22 14:25:00,26.18,26.18,26.16,26.17,42399.0,25.8773,25.8773,25.8575,25.8674,42399.0
2024-02-22 14:30:00,26.17,26.18,26.13,26.13,40998.0,25.8674,25.8773,25.8279,25.8279,40998.0
2024-02-22 14:35:00,26.12,26.12,26.11,26.12,15450.0,25.818,25.818,25.8081,25.818,15450.0
2024-02-22 14:40:00,26.13,26.18,26.13,26.16,121662.0,25.8279,25.8773,25.8279,25.8575,121662.0
2024-02-22 14:45:00,26.17,26.17,26.14,26.17,75657.0,25.8674,25.8674,25.8378,25.8674,75657.0
2024-02-22 14:50:00,26.17,26.18,26.16,26.18,146856.0,25.8674,25.8773,25.8575,25.8773,146856.0
2024-02-22 14:55:00,26.18,26.19,26.17,26.18,46227.0,25.8773,25.8872,25.8674,25.8773,46227.0
2024-02-22 15:00:00,26.18,26.19,26.16,26.19,60662.0,25.8773,25.8872,25.8575,25.8872,60662.0
2024-02-22 15:05:00,26.19,26.19,26.17,26.18,37019.0,25.8872,25.8872,25.8674,25.8773,37019.0
2024-02-22 15:10:00,26.18,26.18,26.16,26.16,18590.0,25.8773,25.8773,25.8575,25.8575,18590.0
2024-02-22 15:15:00,26.16,26.17,26.16,26.17,32641.0,25.8575,25.8674,25.8575,25.8674,32641.0
2024-02-22 15:20:00,26.17,26.17,26.16,26.16,25069.0,25.8674,25.8674,25.8575,25.8575,25069.0
2024-02-22 15:25:00,26.16,26.2,26.16,26.2,45549.0,25.8575,25.8971,25.8575,25.8971,45549.0
2024-02-22 15:30:00,26.2,26.2,26.17,26.17,53689.0,25.8971,25.8971,25.8674,25.8674,53689.0
2024-02-22 15:35:00,26.18,26.21,26.18,26.21,56132.0,25.8773,25.907,25.8773,25.907,56132.0
2024-02-22 15:40:00,26.2,26.21,26.17,26.17,62157.0,25.8971,25.907,25.8674,25.8674,62157.0
2024-02-22 15:45:00,26.16,26.16,26.15,26.16,72124.0,25.8575,25.8575,25.8477,25.8575,72124.0
2024-02-22 15:50:00,26.17,26.18,26.14,26.16,171577.0,25.8674,25.8773,25.8378,25.8575,171577.0
2024-02-22 15:55:00,26.16,26.2,26.14,26.14,433704.0,25.8575,25.8971,25.8378,25.8378,433704.0
2024-02-23 09:30:00,26.25,26.3,26.08,26.12,304975.0,25.9465,25.9959,25.7785,25.818,304975.0
2024-02-23 09:35:00,26.13,26.18,26.08,26.12,97371.0,25.8279,25.8773,25.7785,25.818,97371.0
2024-02-23 09:40:00,26.12,26.15,26.05,26.07,94449.0,25.818,25.8477,25.7488,25.7686,94449.0
2024-02-23 09:45:00,26.07,26.14,26.01,26.12,98803.0,25.7686,25.8378,25.7093,25.818,98803.0
2024-02-23 09:50:00,26.11,26.11,26.05,26.09,104693.0,25.8081,25.8081,25.7488,25.7883,104693.0
2024-02-23 09:55:00,26.08,26.17,26.08,26.13,155555.0,25.7785,25.8674,25.7785,25.8279,155555.0
2024-02-23 10:00:00,26.13,26.13,26.04,26.09,98681.0,25.8279,25.8279,25.7389,25.7883,98681.0
2024-02-23 10:05:00,26.1,26.17,26.1,26.17,69274.0,25.7982,25.8674,25.7982,25.8674,69274.0
2024-02-23 10:10:00,26.17,26.17,26.11,26.13,93603.0,25.8674,25.8674,25.8081,25.8279,93603.0
2024-02-23 10:15:00,26.13,26.2,26.13,26.19,160507.0,25.8279,25.8971,25.8279,25.8872,160507.0
2024-02-23 10:20:00,26.19,26.2,26.15,26.18,68171.0,25.8872,25.8971,25.8477,25.8773,68171.0
2024-02-23 10:25:00,26.18,26.19,26.14,26.15,63952.0,25.8773,25.8872,25.8378,25.8477,63952.0
2024-02-23 10:30:00,26.16,26.18,26.15,26.16,43270.0,25.8575,25.8773,25.8477,25.8575,43270.0
2024-02-23 10:35:00,26.17,26.18,26.15,26.17,45314.0,25.8674,25.8773,25.8477,25.8674,45314.0
2024-02-23 10:40:00,26.17,26.18,26.14,26.14,41207.0,25.8674,25.8773,25.8378,25.8378,41207.0
2024-02-23 10:45:00,26.14,26.15,26.13,26.14,40987.0,25.8378,25.8477,25.8279,25.8378,40987.0
2024-02-23 10:50:00,26.14,26.22,26.14,26.22,50417.0,25.8378,25.9168,25.8378,25.9168,50417.0
2024-02-23 10:55:00,26.23,26.28,26.23,26.25,77168.0,25.9267,25.9762,25.9267,25.9465,77168.0
2024-02-23 11:00:00,26.26,26.3,26.26,26.3,85938.0,25.9564,25.9959,25.9564,25.9959,85938.0
2024-02-23 11:05:00,26.3,26.37,26.29,26.36,141525.0,25.9959,26.0651,25.986,26.0552,141525.0
2024-02-23 11:10:00,26.36,26.39,26.35,26.36,159532.0,26.0552,26.0849,26.0453,26.0552,159532.0
2024-02-23 11:15:00,26.35,26.43,26.35,26.39,215066.0,26.0453,26.1244,26.0453,26.0849,215066.0
2024-02-23 11:20:00,26.39,26.39,26.34,26.37,389430.0,26.0849,26.0849,26.0355,26.0651,389430.0
2024-02-23 11:25:00,26.38,26.38,26.34,26.34,58493.0,26.075,26.075,26.0355,26.0355,58493.0
2024-02-23 11:30:00,26.35,26.47,26.35,26.46,149877.0,26.0453,26.164,26.0453,26.1541,149877.0
2024-02-23 11:35:00,26.47,26.52,26.47,26.52,100892.0,26.164,26.2134,26.164,26.2134,100892.0
2024-02-23 11:40:00,26.52,26.55,26.5,26.5,158155.0,26.2134,26.243,26.1936,26.1936,158155.0
2024-02-23 11:45:00,26.49,26.52,26.48,26.5,100460.0,26.1837,26.2134,26.1738,26.1936,100460.0
2024-02-23 11:50:00,26.5,26.53,26.5,26.52,57498.0,26.1936,26.2233,26.1936,26.2134,57498.0
2024-02-23 11:55:00,26.53,26.56,26.51,26.52,53901.0,26.2233,26.2529,26.2035,26.2134,53901.0
2024-02-23 12:00:00,26.53,26.55,26.53,26.54,31853.0,26.2233,26.243,26.2233,26.2331,31853.0
2024-02-23 12:05:00,26.55,26.58,26.55,26.55,78307.0,26.243,26.2727,26.243,26.243,78307.0
2024-02-23 12:10:00,26.54,26.55,26.54,26.54,27143.0,26.2331,26.243,26.2331,26.2331,27143.0
2024-02-23 12:15:00,26.54,26.55,26.52,26.54,75728.0,26.2331,26.243,26.2134,26.2331,75728.0
2024-02-23 12:20:00,26.54,26.55,26.52,26.53,30572.0,26.2331,26.243,26.2134,26.2233,30572.0
2024-02-23 12:25:00,26.54,26.57,26.54,26.55,85842.0,26.2331,26.2628,26.2331,26.243,85842.0
2024-02-23 12:30:00,26.55,26.58,26.55,26.57,45039.0,26.243,26.2727,26.243,26.2628,45039.0
2024-02-23 12:35:00,26.57,26.57,26.52,26.52,37742.0,26.2628,26.2628,26.2134,26.2134,37742.0
2024-02-23 12:40:00,26.53,26.55,26.53,26.55,34036.0,26.2233,26.243,26.2233,26.243,34036.0
2024-02-23 12:45:00,26.55,26.55,26.51,26.52,25523.0,26.243,26.243,26.2035,26.2134,25523.0
2024-02-23 12:50:00,26.52,26.52,26.51,26.52,18166.0,26.2134,26.2134,26.2035,26.2134,18166.0
2024-02-23 12:55:00,26.52,26.54,26.51,26.53,46273.0,26.2134,26.2331,26.2035,26.2233,46273.0
2024-02-23 13:00:00,26.53,26.55,26.53,26.54,54530.0,26.2233,26.243,26.2233,26.2331,54530.0
2024-02-23 13:05:00,26.54,26.55,26.53,26.55,47323.0,26.2331,26.243,26.2233,26.243,47323.0
2024-02-23 13:10:00,26.55,26.55,26.54,26.55,11573.0,26.243,26.243,26.2331,26.243,11573.0
2024-02-23 13:15:00,26.55,26.55,26.53,26.53,19174.0,26.243,26.243,26.2233,26.2233,19174.0
2024-02-23 13:20:00,26.54,26.55,26.54,26.55,19980.0,26.2331,26.243,26.2331,26.243,19980.0
2024-02-23 13:25:00,26.56,26.57,26.55,26.57,12616.0,26.2529,26.2628,26.243,26.2628,12616.0
2024-02-23 13:30:00,26.56,26.61,26.55,26.61,48908.0,26.2529,26.3023,26.243,26.3023,48908.0
2024-02-23 13:35:00,26.61,26.64,26.61,26.64,32126.0,26.3023,26.332,26.3023,26.332,32126.0
2024-02-23 13:40:00,26.65,26.66,26.64,26.65,27592.0,26.3419,26.3518,26.332,26.3419,27592.0
2024-02-23 13:45:00,26.64,26.68,26.64,26.68,45177.0,26.332,26.3715,26.332,26.3715,45177.0
2024-02-23 13:50:00,26.69,26.75,26.69,26.71,151645.0,26.3814,26.4407,26.3814,26.4012,151645.0
2024-02-23 13:55:00,26.71,26.71,26.67,26.67,47137.0,26.4012,26.4012,26.3616,26.3616,47137.0
2024-02-23 14:00:00,26.67,26.67,26.65,26.65,22194.0,26.3616,26.3616,26.3419,26.3419,22194.0
2024-02-23 14:05:00,26.66,26.66,26.62,26.62,40569.0,26.3518,26.3518,26.3122,26.3122,40569.0
2024-02-23 14:10:00,26.63,26.69,26.63,26.68,65835.0,26.3221,26.3814,26.3221,26.3715,65835.0
2024-02-23 14:15:00,26.68,26.71,26.68,26.71,92852.0,26.3715,26.4012,26.3715,26.4012,92852.0
2024-02-23 14:20:00,26.72,26.74,26.72,26.73,35595.0,26.4111,26.4308,26.4111,26.4209,35595.0
2024-02-23 14:25:00,26.73,26.73,26.67,26.68,96768.0,26.4209,26.4209,26.3616,26.3715,96768.0
2024-02-23 14:30:00,26.67,26.7,26.66,26.67,28689.0,26.3616,26.3913,26.3518,26.3616,28689.0
2024-02-23 14:35:00,26.66,26.66,26.62,26.62,47380.0,26.3518,26.3518,26.3122,26.3122,47380.0
2024-02-23 14:40:00,26.62,26.66,26.62,26.65,64560.0,26.3122,26.3518,26.3122,26.3419,64560.0
2024-02-23 14:45:00,26.65,26.67,26.64,26.66,45189.0,26.3419,26.3616,26.332,26.3518,45189.0
2024-02-23 14:50:00,26.66,26.71,26.66,26.71,57829.0,26.3518,26.4012,26.3518,26.4012,57829.0
2024-02-23 14:55:00,26.71,26.73,26.7,26.72,35972.0,26.4012,26.4209,26.3913,26.4111,35972.0
2024-02-23 15:00:00,26.72,26.75,26.71,26.74,82388.0,26.4111,26.4407,26.4012,26.4308,82388.0
2024-02-23 15:05:00,26.74,26.76,26.7,26.71,55321.0,26.4308,26.4506,26.3913,26.4012,55321.0
2024-02-23 15:10:00,26.72,26.73,26.71,26.72,63032.0,26.4111,26.4209,26.4012,26.4111,63032.0
2024-02-23 15:15:00,26.71,26.73,26.71,26.71,31055.0,26.4012,26.4209,26.4012,26.4012,31055.0
2024-02-23 15:20:00,26.7,26.7,26.69,26.7,30923.0,26.3913,26.3913,26.3814,26.3913,30923.0
2024-02-23 15:25:00,26.7,26.71,26.7,26.71,80665.0,26.3913,26.4012,26.3913,26.4012,80665.0
2024-02-23 15:30:00,26.71,26.71,26.68,26.7,57372.0,26.4012,26.4012,26.3715,26.3913,57372.0
2024-02-23 15:35:00,26.7,26.7,26.66,26.67,34832.0,26.3913,26.3913,26.3518,26.3616,34832.0
2024-02-23 15:40:00,26.67,26.7,26.67,26.68,63358.0,26.3616,26.3913,26.3616,26.3715,63358.0
2024-02-23 15:45:00,26.68,26.69,26.68,26.68,81066.0,26.3715,26.3814,26.3715,26.3715,81066.0
2024-02-23 15:50:00,26.69,26.7,26.66,26.66,150749.0,26.3814,26.3913,26.3518,26.3518,150749.0
2024-02-23 15:55:00,26.65,26.67,26.64,26.65,272563.0,26.3419,26.3616,26.332,26.3419,272563.0
2024-02-26 09:30:00,26.35,26.35,26.03,26.18,417707.0,26.0453,26.0453,25.729,25.8773,417707.0
2024-02-26 09:35:00,26.17,26.17,26.07,26.12,89762.0,25.8674,25.8674,25.7686,25.818,89762.0
2024-02-26 09:40:00,26.11,26.18,26.09,26.17,115876.0,25.8081,25.8773,25.7883,25.8674,115876.0
2024-02-26 09:45:00,26.18,26.2,26.14,26.17,67916.0,25.8773,25.8971,25.8378,25.8674,67916.0
2024-02-26 09:50:00,26.18,26.21,26.16,26.17,82846.0,25.8773,25.907,25.8575,25.8674,82846.0
2024-02-26 09:55:00,26.16,26.22,26.16,26.22,41194.0,25.8575,25.9168,25.8575,25.9168,41194.0
2024-02-26 10:00:00,26.22,26.25,26.18,26.24,89417.0,25.9168,25.9465,25.8773,25.9366,89417.0
2024-02-26 10:05:00,26.24,26.27,26.2,26.2,109331.0,25.9366,25.9663,25.8971,25.8971,109331.0
2024-02-26 10:10:00,26.21,26.25,26.18,26.18,36333.0,25.907,25.9465,25.8773,25.8773,36333.0
2024-02-26 10:15:00,26.18,26.18,26.11,26.14,77478.0,25.8773,25.8773,25.8081,25.8378,77478.0
2024-02-26 10:20:00,26.14,26.18,26.14,26.14,80033.0,25.8378,25.8773,25.8378,25.8378,80033.0
2024-02-26 10:25:00,26.14,26.16,26.13,26.16,33983.0,25.8378,25.8575,25.8279,25.8575,33983.0
2024-02-26 10:30:00,26.17,26.17,26.12,26.14,62411.0,25.8674,25.8674,25.818,25.8378,62411.0
2024-02-26 10:35:00,26.12,26.16,26.12,26.14,28791.0,25.818,25.8575,25.818,25.8378,28791.0
2024-02-26 10:40:00,26.14,26.18,26.14,26.17,27505.0,25.8378,25.8773,25.8378,25.8674,27505.0
2024-02-26 10:45:00,26.16,26.17,26.12,26.17,43176.0,25.8575,25.8674,25.818,25.8674,43176.0
2024-02-26 10:50:00,26.18,26.22,26.18,26.22,50368.0,25.8773,25.9168,25.8773,25.9168,50368.0
2024-02-26 10:55:00,26.21,26.22,26.19,26.2,30148.0,25.907,25.9168,25.8872,25.8971,30148.0
2024-02-26 11:00:00,26.2,26.22,26.15,26.15,48773.0,25.8971,25.9168,25.8477,25.8477,48773.0
2024-02-26 11:05:00,26.15,26.16,26.14,26.14,16803.0,25.8477,25.8575,25.8378,25.8378,16803.0
2024-02-26 11:10:00,26.14,26.14,26.12,26.14,26967.0,25.8378,25.8378,25.818,25.8378,26967.0
2024-02-26 11:15:00,26.14,26.14,26.11,26.12,32713.0,25.8378,25.8378,25.8081,25.818,32713.0
2024-02-26 11:20:00,26.11,26.11,26.1,26.1,24377.0,25.8081,25.8081,25.7982,25.7982,24377.0
2024-02-26 11:25:00,26.11,26.13,26.09,26.11,29099.0,25.8081,25.8279,25.7883,25.8081,29099.0
2024-02-26 11:30:00,26.11,26.11,26.09,26.1,15462.0,25.8081,25.8081,25.7883,25.7982,15462.0
2024-02-26 11:35:00,26.11,26.11,26.09,26.1,23447.0,25.8081,25.8081,25.7883,25.7982,23447.0
2024-02-26 11:40:00,26.11,26.11,26.09,26.09,17668.0,25.8081,25.8081,25.7883,25.7883,17668.0
2024-02-26 11:45:00,26.08,26.11,26.08,26.11,61478.0,25.7785,25.8081,25.7785,25.8081,61478.0
2024-02-26 11:50:00,26.11,26.13,26.11,26.11,30481.0,25.8081,25.8279,25.8081,25.8081,30481.0
2024-02-26 11:55:00,26.11,26.11,26.09,26.1,26515.0,25.8081,25.8081,25.7883,25.7982,26515.0
2024-02-26 12:00:00,26.1,26.11,26.09,26.09,41754.0,25.7982,25.8081,25.7883,25.7883,41754.0
2024-02-26 12:05:00,26.08,26.08,26.07,26.07,5000.0,25.7785,25.7785,25.7686,25.7686,5000.0
2024-02-26 12:10:00,26.07,26.07,26.05,26.07,39823.0,25.7686,25.7686,25.7488,25.7686,39823.0
2024-02-26 12:15:00,26.06,26.07,26.06,26.07,25687.0,25.7587,25.7686,25.7587,25.7686,25687.0
2024-02-26 12:20:00,26.06,26.07,26.06,26.07,26811.0,25.7587,25.7686,25.7587,25.7686,26811.0
2024-02-26 12:25:00,26.07,26.07,26.07,26.07,51342.0,25.7686,25.7686,25.7686,25.7686,51342.0
2024-02-26 12:30:00,26.07,26.07,26.02,26.03,46844.0,25.7686,25.7686,25.7192,25.729,46844.0
2024-02-26 12:35:00,26.03,26.04,26.03,26.03,25809.0,25.729,25.7389,25.729,25.729,25809.0
2024-02-26 12:40:00,26.04,26.07,26.03,26.05,27088.0,25.7389,25.7686,25.729,25.7488,27088.0
2024-02-26 12:45:00,26.05,26.06,26.03,26.04,28442.0,25.7488,25.7587,25.729,25.7389,28442.0
2024-02-26 12:50:00,26.05,26.06,26.04,26.05,37729.0,25.7488,25.7587,25.7389,25.7488,37729.0
2024-02-26 12:55:00,26.05,26.09,26.05,26.09,28937.0,25.7488,25.7883,25.7488,25.7883,28937.0
2024-02-26 13:00:00,26.1,26.1,26.07,26.1,64950.0,25.7982,25.7982,25.7686,25.7982,64950.0
2024-02-26 13:05:00,26.1,26.1,26.08,26.08,42543.0,25.7982,25.7982,25.7785,25.7785,42543.0
2024-02-26 13:10:00,26.08,26.1,26.08,26.1,13383.0,25.7785,25.7982,25.7785,25.7982,13383.0
2024-02-26 13:15:00,26.11,26.11,26.07,26.07,53914.0,25.8081,25.8081,25.7686,25.7686,53914.0
2024-02-26 13:20:00,26.07,26.09,26.07,26.08,34000.0,25.7686,25.7883,25.7686,25.7785,34000.0
2024-02-26 13:25:00,26.07,26.07,26.07,26.07,18799.0,25.7686,25.7686,25.7686,25.7686,18799.0
2024-02-26 13:30:00,26.07,26.07,26.05,26.05,28030.0,25.7686,25.7686,25.7488,25.7488,28030.0
2024-02-26 13:35:00,26.05,26.07,26.05,26.06,27973.0,25.7488,25.7686,25.7488,25.7587,27973.0
2024-02-26 13:40:00,26.06,26.09,26.05,26.09,69626.0,25.7587,25.7883,25.7488,25.7883,69626.0
2024-02-26 13:45:00,26.09,26.1,26.06,26.06,39533.0,25.7883,25.7982,25.7587,25.7587,39533.0
2024-02-26 13:50:00,26.07,26.09,26.07,26.09,31552.0,25.7686,25.7883,25.7686,25.7883,31552.0
2024-02-26 13:55:00,26.08,26.1,26.08,26.09,72325.0,25.7785,25.7982,25.7785,25.7883,72325.0
2024-02-26 14:00:00,26.09,26.1,26.09,26.09,29565.0,25.7883,25.7982,25.7883,25.7883,29565.0
2024-02-26 14:05:00,26.09,26.12,26.09,26.11,52211.0,25.7883,25.818,25.7883,25.8081,52211.0
2024-02-26 14:10:00,26.1,26.1,26.08,26.08,100924.0,25.7982,25.7982,25.7785,25.7785,100924.0
2024-02-26 14:15:00,26.09,26.09,26.07,26.07,22816.0,25.7883,25.7883,25.7686,25.7686,22816.0
2024-02-26 14:20:00,26.07,26.09,26.07,26.08,19355.0,25.7686,25.7883,25.7686,25.7785,19355.0
2024-02-26 14:25:00,26.07,26.08,26.05,26.07,47060.0,25.7686,25.7785,25.7488,25.7686,47060.0
2024-02-26 14:30:00,26.07,26.07,26.04,26.05,111791.0,25.7686,25.7686,25.7389,25.7488,111791.0
2024-02-26 14:35:00,26.05,26.07,26.05,26.07,70989.0,25.7488,25.7686,25.7488,25.7686,70989.0
2024-02-26 14:40:00,26.07,26.08,26.05,26.08,42419.0,25.7686,25.7785,25.7488,25.7785,42419.0
2024-02-26 14:45:00,26.07,26.07,26.05,26.06,45082.0,25.7686,25.7686,25.7488,25.7587,45082.0
2024-02-26 14:50:00,26.05,26.09,26.05,26.08,30665.0,25.7488,25.7883,25.7488,25.7785,30665.0
2024-02-26 14:55:00,26.08,26.09,26.08,26.08,137121.0,25.7785,25.7883,25.7785,25.7785,137121.0
2024-02-26 15:00:00,26.08,26.09,26.07,26.07,97787.0,25.7785,25.7883,25.7686,25.7686,97787.0
2024-02-26 15:05:00,26.08,26.13,26.08,26.13,109164.0,25.7785,25.8279,25.7785,25.8279,109164.0
2024-02-26 15:10:00,26.13,26.15,26.12,26.15,97958.0,25.8279,25.8477,25.818,25.8477,97958.0
2024-02-26 15:15:00,26.14,26.15,26.13,26.13,88655.0,25.8378,25.8477,25.8279,25.8279,88655.0
2024-02-26 15:20:00,26.14,26.18,26.14,26.18,78116.0,25.8378,25.8773,25.8378,25.8773,78116.0
2024-02-26 15:25:00,26.18,26.2,26.18,26.2,77028.0,25.8773,25.8971,25.8773,25.8971,77028.0
2024-02-26 15:30:00,26.2,26.2,26.17,26.18,78510.0,25.8971,25.8971,25.8674,25.8773,78510.0
2024-02-26 15:35:00,26.18,26.2,26.18,26.19,60153.0,25.8773,25.8971,25.8773,25.8872,60153.0
2024-02-26 15:40:00,26.19,26.21,26.19,26.21,59926.0,25.8872,25.907,25.8872,25.907,59926.0
2024-02-26 15:45:00,26.21,26.25,26.2,26.24,86193.0,25.907,25.9465,25.8971,25.9366,86193.0
2024-02-26 15:50:00,26.25,26.26,26.23,26.25,231547.0,25.9465,25.9564,25.9267,25.9465,231547.0
2024-02-26 15:55:00,26.25,26.25,26.22,26.24,321616.0,25.9465,25.9465,25.9168,25.9366,321616.0
2024-02-27 09:30:00,26.29,26.35,26.18,26.29,311192.0,25.986,26.0453,25.8773,25.986,311192.0
2024-02-27 09:35:00,26.3,26.3,26.24,26.24,94278.0,25.9959,25.9959,25.9366,25.9366,94278.0
2024-02-27 09:40:00,26.23,26.26,26.18,26.25,146702.0,25.9267,25.9564,25.8773,25.9465,146702.0
2024-02-27 09:45:00,26.26,26.27,26.22,26.24,110682.0,25.9564,25.9663,25.9168,25.9366,110682.0
2024-02-27 09:50:00,26.25,26.3,26.25,26.29,84215.0,25.9465,25.9959,25.9465,25.986,84215.0
2024-02-27 09:55:00,26.28,26.29,26.22,26.25,68520.0,25.9762,25.986,25.9168,25.9465,68520.0
2024-02-27 10:00:00,26.25,26.33,26.18,26.18,176601.0,25.9465,26.0256,25.8773,25.8773,176601.0
2024-02-27 10:05:00,26.2,26.23,26.16,26.18,84576.0,25.8971,25.9267,25.8575,25.8773,84576.0
2024-02-27 10:10:00,26.18,26.18,26.12,26.15,72111.0,25.8773,25.8773,25.818,25.8477,72111.0
2024-02-27 10:15:00,26.16,26.19,26.15,26.18,75921.0,25.8575,25.8872,25.8477,25.8773,75921.0
2024-02-27 10:20:00,26.17,26.2,26.16,26.16,106265.0,25.8674,25.8971,25.8575,25.8575,106265.0
2024-02-27 10:25:00,26.16,26.21,26.16,26.2,68854.0,25.8575,25.907,25.8575,25.8971,68854.0
2024-02-27 10:30:00,26.19,26.2,26.17,26.2,59595.0,25.8872,25.8971,25.8674,25.8971,59595.0
2024-02-27 10:35:00,26.2,26.23,26.19,26.2,66197.0,25.8971,25.9267,25.8872,25.8971,66197.0
2024-02-27 10:40:00,26.2,26.21,26.16,26.16,79701.0,25.8971,25.907,25.8575,25.8575,79701.0
2024-02-27 10:45:00,26.16,26.23,26.16,26.21,58187.0,25.8575,25.9267,25.8575,25.907,58187.0
2024-02-27 10:50:00,26.21,26.26,26.21,26.23,90588.0,25.907,25.9564,25.907,25.9267,90588.0
2024-02-27 10:55:00,26.23,26.23,26.18,26.18,58798.0,25.9267,25.9267,25.8773,25.8773,58798.0
2024-02-27 11:00:00,26.18,26.2,26.18,26.18,48397.0,25.8773,25.8971,25.8773,25.8773,48397.0
2024-02-27 11:05:00,26.18,26.2,26.16,26.16,25321.0,25.8773,25.8971,25.8575,25.8575,25321.0
2024-02-27 11:10:00,26.16,26.16,26.13,26.13,60114.0,25.8575,25.8575,25.8279,25.8279,60114.0
2024-02-27 11:15:00,26.13,26.14,26.1,26.13,53562.0,25.8279,25.8378,25.7982,25.8279,53562.0
2024-02-27 11:20:00,26.13,26.15,26.13,26.14,30769.0,25.8279,25.8477,25.8279,25.8378,30769.0
2024-02-27 11:25:00,26.15,26.18,26.15,26.17,36643.0,25.8477,25.8773,25.8477,25.8674,36643.0
2024-02-27 11:30:00,26.16,26.16,26.13,26.13,50838.0,25.8575,25.8575,25.8279,25.8279,50838.0
2024-02-27 11:35:00,26.14,26.14,26.12,26.13,35066.0,25.8378,25.8378,25.818,25.8279,35066.0
2024-02-27 11:40:00,26.14,26.14,26.11,26.11,40488.0,25.8378,25.8378,25.8081,25.8081,40488.0
2024-02-27 11:45:00,26.11,26.13,26.11,26.11,31417.0,25.8081,25.8279,25.8081,25.8081,31417.0
2024-02-27 11:50:00,26.11,26.13,26.1,26.1,37518.0,25.8081,25.8279,25.7982,25.7982,37518.0
2024-02-27 11:55:00,26.11,26.11,26.09,26.11,26308.0,25.8081,25.8081,25.7883,25.8081,26308.0
2024-02-27 12:00:00,26.11,26.11,26.09,26.09,45323.0,25.8081,25.8081,25.7883,25.7883,45323.0
2024-02-27 12:05:00,26.1,26.1,26.08,26.09,42453.0,25.7982,25.7982,25.7785,25.7883,42453.0
2024-02-27 12:10:00,26.09,26.09,26.06,26.07,29254.0,25.7883,25.7883,25.7587,25.7686,29254.0
2024-02-27 12:15:00,26.07,26.09,26.06,26.09,32931.0,25.7686,25.7883,25.7587,25.7883,32931.0
2024-02-27 12:20:00,26.08,26.11,26.08,26.09,56474.0,25.7785,25.8081,25.7785,25.7883,56474.0
2024-02-27 12:25:00,26.08,26.09,26.08,26.08,33123.0,25.7785,25.7883,25.7785,25.7785,33123.0
2024-02-27 12:30:00,26.08,26.08,26.07,26.08,7500.0,25.7785,25.7785,25.7686,25.7785,7500.0
2024-02-27 12:35:00,26.08,26.1,26.08,26.08,24284.0,25.7785,25.7982,25.7785,25.7785,24284.0
2024-02-27 12:40:00,26.08,26.09,26.07,26.09,12420.0,25.7785,25.7883,25.7686,25.7883,12420.0
2024-02-27 12:45:00,26.1,26.12,26.1,26.12,35675.0,25.7982,25.818,25.7982,25.818,35675.0
2024-02-27 12:50:00,26.12,26.13,26.1,26.11,32661.0,25.818,25.8279,25.7982,25.8081,32661.0
2024-02-27 12:55:00,26.1,26.11,26.09,26.1,18324.0,25.7982,25.8081,25.7883,25.7982,18324.0
2024-02-27 13:00:00,26.11,26.16,26.11,26.15,93103.0,25.8081,25.8575,25.8081,25.8477,93103.0
2024-02-27 13:05:00,26.16,26.16,26.13,26.14,91164.0,25.8575,25.8575,25.8279,25.8378,91164.0
2024-02-27 13:10:00,26.14,26.16,26.14,26.15,30043.0,25.8378,25.8575,25.8378,25.8477,30043.0
2024-02-27 13:15:00,26.16,26.16,26.13,26.15,36694.0,25.8575,25.8575,25.8279,25.8477,36694.0
2024-02-27 13:20:00,26.15,26.16,26.15,26.16,68013.0,25.8477,25.8575,25.8477,25.8575,68013.0
2024-02-27 13:25:00,26.15,26.15,26.13,26.13,22683.0,25.8477,25.8477,25.8279,25.8279,22683.0
2024-02-27 13:30:00,26.12,26.12,26.11,26.11,72442.0,25.818,25.818,25.8081,25.8081,72442.0
2024-02-27 13:35:00,26.11,26.11,26.1,26.1,7024.0,25.8081,25.8081,25.7982,25.7982,7024.0
2024-02-27 13:40:00,26.11,26.12,26.1,26.12,19552.0,25.8081,25.818,25.7982,25.818,19552.0
2024-02-27 13:45:00,26.12,26.13,26.11,26.13,32745.0,25.818,25.8279,25.8081,25.8279,32745.0
2024-02-27 13:50:00,26.14,26.15,26.14,26.15,49765.0,25.8378,25.8477,25.8378,25.8477,49765.0
2024-02-27 13:55:00,26.15,26.15,26.14,26.14,3186.0,25.8477,25.8477,25.8378,25.8378,3186.0
2024-02-27 14:00:00,26.13,26.13,26.11,26.11,10068.0,25.8279,25.8279,25.8081,25.8081,10068.0
2024-02-27 14:05:00,26.12,26.12,26.11,26.11,18559.0,25.818,25.818,25.8081,25.8081,18559.0
2024-02-27 14:10:00,26.11,26.11,26.11,26.11,16331.0,25.8081,25.8081,25.8081,25.8081,16331.0
2024-02-27 14:15:00,26.12,26.13,26.12,26.13,15050.0,25.818,25.8279,25.818,25.8279,15050.0
2024-02-27 14:20:00,26.12,26.12,26.09,26.1,45409.0,25.818,25.818,25.7883,25.7982,45409.0
2024-02-27 14:25:00,26.1,26.13,26.1,26.13,32031.0,25.7982,25.8279,25.7982,25.8279,32031.0
2024-02-27 14:30:00,26.14,26.14,26.11,26.11,34379.0,25.8378,25.8378,25.8081,25.8081,34379.0
2024-02-27 14:35:00,26.12,26.12,26.09,26.09,9803.0,25.818,25.818,25.7883,25.7883,9803.0
2024-02-27 14:40:00,26.09,26.09,26.06,26.06,38660.0,25.7883,25.7883,25.7587,25.7587,38660.0
2024-02-27 14:45:00,26.05,26.05,26.04,26.04,62444.0,25.7488,25.7488,25.7389,25.7389,62444.0
2024-02-27 14:50:00,26.05,26.07,26.05,26.06,41334.0,25.7488,25.7686,25.7488,25.7587,41334.0
2024-02-27 14:55:00,26.05,26.08,26.05,26.07,61108.0,25.7488,25.7785,25.7488,25.7686,61108.0
2024-02-27 15:00:00,26.07,26.07,26.06,26.07,47406.0,25.7686,25.7686,25.7587,25.7686,47406.0
2024-02-27 15:05:00,26.06,26.07,26.05,26.07,26858.0,25.7587,25.7686,25.7488,25.7686,26858.0
2024-02-27 15:10:00,26.07,26.07,26.07,26.07,35976.0,25.7686,25.7686,25.7686,25.7686,35976.0
2024-02-27 15:15:00,26.07,26.07,26.06,26.06,38036.0,25.7686,25.7686,25.7587,25.7587,38036.0
2024-02-27 15:20:00,26.05,26.05,26.05,26.05,36457.0,25.7488,25.7488,25.7488,25.7488,36457.0
2024-02-27 15:25:00,26.05,26.06,26.05,26.05,55348.0,25.7488,25.7587,25.7488,25.7488,55348.0
2024-02-27 15:30:00,26.05,26.07,26.04,26.04,54400.0,25.7488,25.7686,25.7389,25.7389,54400.0
2024-02-27 15:35:00,26.03,26.05,26.03,26.04,19860.0,25.729,25.7488,25.729,25.7389,19860.0
2024-02-27 15:40:00,26.04,26.04,26.03,26.04,3602.0,25.7389,25.7389,25.729,25.7389,3602.0
2024-02-27 15:45:00,26.03,26.05,26.02,26.02,136373.0,25.729,25.7488,25.7192,25.7192,136373.0
2024-02-27 15:50:00,26.02,26.04,26.02,26.02,139527.0,25.7192,25.7389,25.7192,25.7192,139527.0
2024-02-27 15:55:00,26.03,26.05,26.02,26.02,316384.0,25.729,25.7488,25.7192,25.7192,316384.0
2024-02-28 09:30:00,25.87,25.91,25.73,25.82,424254.0,25.5709,25.6104,25.4325,25.5215,424254.0
2024-02-28 09:35:00,25.82,25.82,25.77,25.78,36143.0,25.5215,25.5215,25.472,25.4819,36143.0
2024-02-28 09:40:00,25.79,25.83,25.78,25.79,56051.0,25.4918,25.5314,25.4819,25.4918,56051.0
2024-02-28 09:45:00,25.79,25.83,25.79,25.8,59567.0,25.4918,25.5314,25.4918,25.5017,59567.0
2024-02-28 09:50:00,25.8,25.82,25.79,25.79,32691.0,25.5017,25.5215,25.4918,25.4918,32691.0
2024-02-28 09:55:00,25.79,25.82,25.77,25.82,50514.0,25.4918,25.5215,25.472,25.5215,50514.0
2024-02-28 10:00:00,25.82,25.88,25.82,25.86,76330.0,25.5215,25.5808,25.5215,25.561,76330.0
2024-02-28 10:05:00,25.86,25.86,25.77,25.78,74751.0,25.561,25.561,25.472,25.4819,74751.0
2024-02-28 10:10:00,25.79,25.82,25.76,25.81,70913.0,25.4918,25.5215,25.4622,25.5116,70913.0
2024-02-28 10:15:00,25.82,25.84,25.77,25.78,77146.0,25.5215,25.5412,25.472,25.4819,77146.0
2024-02-28 10:20:00,25.78,25.82,25.76,25.81,46945.0,25.4819,25.5215,25.4622,25.5116,46945.0
2024-02-28 10:25:00,25.82,25.84,25.82,25.82,29511.0,25.5215,25.5412,25.5215,25.5215,29511.0
2024-02-28 10:30:00,25.83,25.84,25.81,25.82,41000.0,25.5314,25.5412,25.5116,25.5215,41000.0
2024-02-28 10:35:00,25.83,25.84,25.8,25.8,35935.0,25.5314,25.5412,25.5017,25.5017,35935.0
2024-02-28 10:40:00,25.81,25.81,25.76,25.76,24053.0,25.5116,25.5116,25.4622,25.4622,24053.0
2024-02-28 10:45:00,25.76,25.78,25.75,25.78,47922.0,25.4622,25.4819,25.4523,25.4819,47922.0
2024-02-28 10:50:00,25.79,25.84,25.79,25.84,96249.0,25.4918,25.5412,25.4918,25.5412,96249.0
2024-02-28 10:55:00,25.84,25.86,25.84,25.86,28467.0,25.5412,25.561,25.5412,25.561,28467.0
2024-02-28 11:00:00,25.87,25.88,25.83,25.86,162270.0,25.5709,25.5808,25.5314,25.561,162270.0
2024-02-28 11:05:00,25.86,25.89,25.86,25.87,29386.0,25.561,25.5907,25.561,25.5709,29386.0
2024-02-28 11:10:00,25.86,25.86,25.83,25.84,35700.0,25.561,25.561,25.5314,25.5412,35700.0
2024-02-28 11:15:00,25.84,25.86,25.84,25.86,37202.0,25.5412,25.561,25.5412,25.561,37202.0
2024-02-28 11:20:00,25.85,25.85,25.8,25.8,21287.0,25.5511,25.5511,25.5017,25.5017,21287.0
2024-02-28 11:25:00,25.8,25.81,25.76,25.79,75510.0,25.5017,25.5116,25.4622,25.4918,75510.0
2024-02-28 11:30:00,25.78,25.78,25.75,25.76,74241.0,25.4819,25.4819,25.4523,25.4622,74241.0
2024-02-28 11:35:00,25.76,25.76,25.75,25.76,30094.0,25.4622,25.4622,25.4523,25.4622,30094.0
2024-02-28 11:40:00,25.77,25.82,25.77,25.82,62667.0,25.472,25.5215,25.472,25.5215,62667.0
2024-02-28 11:45:00,25.82,25.82,25.79,25.79,50352.0,25.5215,25.5215,25.4918,25.4918,50352.0
2024-02-28 11:50:00,25.8,25.82,25.79,25.82,33818.0,25.5017,25.5215,25.4918,25.5215,33818.0
2024-02-28 11:55:00,25.82,25.84,25.81,25.84,11466.0,25.5215,25.5412,25.5116,25.5412,11466.0
2024-02-28 12:00:00,25.85,25.86,25.84,25.86,79421.0,25.5511,25.561,25.5412,25.561,79421.0
2024-02-28 12:05:00,25.87,25.89,25.87,25.87,40393.0,25.5709,25.5907,25.5709,25.5709,40393.0
2024-02-28 12:10:00,25.88,25.89,25.86,25.86,14024.0,25.5808,25.5907,25.561,25.561,14024.0
2024-02-28 12:15:00,25.86,25.88,25.84,25.85,24645.0,25.561,25.5808,25.5412,25.5511,24645.0
2024-02-28 12:20:00,25.84,25.85,25.84,25.84,13831.0,25.5412,25.5511,25.5412,25.5412,13831.0
2024-02-28 12:25:00,25.83,25.84,25.8,25.8,28859.0,25.5314,25.5412,25.5017,25.5017,28859.0
2024-02-28 12:30:00,25.8,25.8,25.79,25.79,34649.0,25.5017,25.5017,25.4918,25.4918,34649.0
2024-02-28 12:35:00,25.79,25.79,25.77,25.77,23835.0,25.4918,25.4918,25.472,25.472,23835.0
2024-02-28 12:40:00,25.77,25.8,25.77,25.8,27806.0,25.472,25.5017,25.472,25.5017,27806.0
2024-02-28 12:45:00,25.8,25.82,25.79,25.8,121726.0,25.5017,25.5215,25.4918,25.5017,121726.0
2024-02-28 12:50:00,25.8,25.8,25.77,25.79,24297.0,25.5017,25.5017,25.472,25.4918,24297.0
2024-02-28 12:55:00,25.79,25.8,25.79,25.79,26346.0,25.4918,25.5017,25.4918,25.4918,26346.0
2024-02-28 13:00:00,25.8,25.8,25.79,25.8,26204.0,25.5017,25.5017,25.4918,25.5017,26204.0
2024-02-28 13:05:00,25.8,25.8,25.77,25.77,27649.0,25.5017,25.5017,25.472,25.472,27649.0
2024-02-28 13:10:00,25.77,25.77,25.77,25.77,1300.0,25.472,25.472,25.472,25.472,1300.0
2024-02-28 13:15:00,25.77,25.77,25.75,25.75,7160.0,25.472,25.472,25.4523,25.4523,7160.0
2024-02-28 13:20:00,25.75,25.75,25.74,25.75,38470.0,25.4523,25.4523,25.4424,25.4523,38470.0
2024-02-28 13:25:00,25.75,25.78,25.75,25.77,19525.0,25.4523,25.4819,25.4523,25.472,19525.0
2024-02-28 13:30:00,25.77,25.77,25.75,25.75,16723.0,25.472,25.472,25.4523,25.4523,16723.0
2024-02-28 13:35:00,25.75,25.75,25.75,25.75,4383.0,25.4523,25.4523,25.4523,25.4523,4383.0
2024-02-28 13:40:00,25.75,25.75,25.75,25.75,14073.0,25.4523,25.4523,25.4523,25.4523,14073.0
2024-02-28 13:45:00,25.75,25.75,25.75,25.75,35121.0,25.4523,25.4523,25.4523,25.4523,35121.0
2024-02-28 13:50:00,25.75,25.75,25.73,25.73,21723.0,25.4523,25.4523,25.4325,25.4325,21723.0
2024-02-28 13:55:00,25.73,25.75,25.73,25.73,14297.0,25.4325,25.4523,25.4325,25.4325,14297.0
2024-02-28 14:00:00,25.73,25.73,25.72,25.73,5929.0,25.4325,25.4325,25.4226,25.4325,5929.0
2024-02-28 14:05:00,25.72,25.75,25.72,25.75,52178.0,25.4226,25.4523,25.4226,25.4523,52178.0
2024-02-28 14:10:00,25.75,25.75,25.73,25.73,25105.0,25.4523,25.4523,25.4325,25.4325,25105.0
2024-02-28 14:15:00,25.73,25.73,25.72,25.73,17628.0,25.4325,25.4325,25.4226,25.4325,17628.0
2024-02-28 14:20:00,25.72,25.74,25.72,25.74,11353.0,25.4226,25.4424,25.4226,25.4424,11353.0
2024-02-28 14:25:00,25.73,25.73,25.71,25.71,8993.0,25.4325,25.4325,25.4127,25.4127,8993.0
2024-02-28 14:30:00,25.71,25.71,25.69,25.7,33796.0,25.4127,25.4127,25.393,25.4029,33796.0
2024-02-28 14:35:00,25.69,25.69,25.68,25.69,18593.0,25.393,25.393,25.3831,25.393,18593.0
2024-02-28 14:40:00,25.68,25.7,25.68,25.7,58518.0,25.3831,25.4029,25.3831,25.4029,58518.0
2024-02-28 14:45:00,25.7,25.71,25.7,25.7,19311.0,25.4029,25.4127,25.4029,25.4029,19311.0
2024-02-28 14:50:00,25.7,25.71,25.69,25.71,16992.0,25.4029,25.4127,25.393,25.4127,16992.0
2024-02-28 14:55:00,25.72,25.73,25.72,25.73,5387.0,25.4226,25.4325,25.4226,25.4325,5387.0
2024-02-28 15:00:00,25.74,25.79,25.74,25.79,74368.0,25.4424,25.4918,25.4424,25.4918,74368.0
2024-02-28 15:05:00,25.79,25.79,25.77,25.77,28127.0,25.4918,25.4918,25.472,25.472,28127.0
2024-02-28 15:10:00,25.77,25.8,25.77,25.77,36704.0,25.472,25.5017,25.472,25.472,36704.0
2024-02-28 15:15:00,25.77,25.77,25.75,25.76,50821.0,25.472,25.472,25.4523,25.4622,50821.0
2024-02-28 15:20:00,25.77,25.8,25.75,25.79,72957.0,25.472,25.5017,25.4523,25.4918,72957.0
2024-02-28 15:25:00,25.79,25.82,25.79,25.82,23818.0,25.4918,25.5215,25.4918,25.5215,23818.0
2024-02-28 15:30:00,25.82,25.82,25.8,25.8,49373.0,25.5215,25.5215,25.5017,25.5017,49373.0
2024-02-28 15:35:00,25.8,25.8,25.76,25.76,87631.0,25.5017,25.5017,25.4622,25.4622,87631.0
2024-02-28 15:40:00,25.76,25.77,25.75,25.75,34577.0,25.4622,25.472,25.4523,25.4523,34577.0
2024-02-28 15:45:00,25.75,25.77,25.75,25.77,37722.0,25.4523,25.472,25.4523,25.472,37722.0
2024-02-28 15:50:00,25.77,25.79,25.76,25.77,191118.0,25.472,25.4918,25.4622,25.472,191118.0
2024-02-28 15:55:00,25.78,25.8,25.77,25.79,322842.0,25.4819,25.5017,25.472,25.4918,322842.0
2024-02-29 09:30:00,26.35,26.46,26.29,26.34,517593.0,26.0453,26.1541,25.986,26.0355,517593.0
2024-02-29 09:35:00,26.34,26.42,26.31,26.42,141688.0,26.0355,26.1145,26.0058,26.1145,141688.0
2024-02-29 09:40:00,26.41,26.53,26.36,26.53,142408.0,26.1046,26.2233,26.0552,26.2233,142408.0
2024-02-29 09:45:00,26.54,26.57,26.46,26.52,135851.0,26.2331,26.2628,26.1541,26.2134,135851.0
2024-02-29 09:50:00,26.52,26.52,26.45,26.47,155900.0,26.2134,26.2134,26.1442,26.164,155900.0
2024-02-29 09:55:00,26.48,26.52,26.45,26.49,239903.0,26.1738,26.2134,26.1442,26.1837,239903.0
2024-02-29 10:00:00,26.5,26.59,26.46,26.58,88739.0,26.1936,26.2826,26.1541,26.2727,88739.0
2024-02-29 10:05:00,26.59,26.68,26.55,26.56,245877.0,26.2826,26.3715,26.243,26.2529,245877.0
2024-02-29 10:10:00,26.56,26.57,26.43,26.48,100486.0,26.2529,26.2628,26.1244,26.1738,100486.0
2024-02-29 10:15:00,26.48,26.5,26.43,26.43,106427.0,26.1738,26.1936,26.1244,26.1244,106427.0
2024-02-29 10:20:00,26.43,26.45,26.4,26.43,65346.0,26.1244,26.1442,26.0948,26.1244,65346.0
2024-02-29 10:25:00,26.43,26.52,26.41,26.51,87479.0,26.1244,26.2134,26.1046,26.2035,87479.0
2024-02-29 10:30:00,26.52,26.54,26.5,26.51,37209.0,26.2134,26.2331,26.1936,26.2035,37209.0
2024-02-29 10:35:00,26.5,26.54,26.48,26.48,53759.0,26.1936,26.2331,26.1738,26.1738,53759.0
2024-02-29 10:40:00,26.48,26.48,26.42,26.42,41679.0,26.1738,26.1738,26.1145,26.1145,41679.0
2024-02-29 10:45:00,26.42,26.45,26.38,26.44,104602.0,26.1145,26.1442,26.075,26.1343,104602.0
2024-02-29 10:50:00,26.43,26.43,26.39,26.41,59162.0,26.1244,26.1244,26.0849,26.1046,59162.0
2024-02-29 10:55:00,26.41,26.44,26.41,26.42,33005.0,26.1046,26.1343,26.1046,26.1145,33005.0
2024-02-29 11:00:00,26.43,26.43,26.36,26.36,38029.0,26.1244,26.1244,26.0552,26.0552,38029.0
2024-02-29 11:05:00,26.37,26.41,26.37,26.38,34479.0,26.0651,26.1046,26.0651,26.075,34479.0
2024-02-29 11:10:00,26.38,26.39,26.36,26.36,38942.0,26.075,26.0849,26.0552,26.0552,38942.0
2024-02-29 11:15:00,26.37,26.41,26.36,26.37,63106.0,26.0651,26.1046,26.0552,26.0651,63106.0
2024-02-29 11:20:00,26.37,26.38,26.34,26.37,60573.0,26.0651,26.075,26.0355,26.0651,60573.0
2024-02-29 11:25:00,26.37,26.38,26.32,26.32,70300.0,26.0651,26.075,26.0157,26.0157,70300.0
2024-02-29 11:30:00,26.32,26.34,26.3,26.32,65658.0,26.0157,26.0355,25.9959,26.0157,65658.0
2024-02-29 11:35:00,26.32,26.36,26.32,26.35,52555.0,26.0157,26.0552,26.0157,26.0453,52555.0
2024-02-29 11:40:00,26.35,26.39,26.34,26.36,71620.0,26.0453,26.0849,26.0355,26.0552,71620.0
2024-02-29 11:45:00,26.35,26.38,26.34,26.36,40886.0,26.0453,26.075,26.0355,26.0552,40886.0
2024-02-29 11:50:00,26.36,26.36,26.35,26.35,24562.0,26.0552,26.0552,26.0453,26.0453,24562.0
2024-02-29 11:55:00,26.36,26.38,26.36,26.36,32961.0,26.0552,26.075,26.0552,26.0552,32961.0
2024-02-29 12:00:00,26.36,26.38,26.34,26.34,59816.0,26.0552,26.075,26.0355,26.0355,59816.0
2024-02-29 12:05:00,26.34,26.35,26.33,26.34,27281.0,26.0355,26.0453,26.0256,26.0355,27281.0
2024-02-29 12:10:00,26.34,26.34,26.3,26.34,82586.0,26.0355,26.0355,25.9959,26.0355,82586.0
2024-02-29 12:15:00,26.35,26.36,26.32,26.33,23072.0,26.0453,26.0552,26.0157,26.0256,23072.0
2024-02-29 12:20:00,26.35,26.35,26.33,26.34,23750.0,26.0453,26.0453,26.0256,26.0355,23750.0
2024-02-29 12:25:00,26.34,26.36,26.34,26.34,29208.0,26.0355,26.0552,26.0355,26.0355,29208.0
2024-02-29 12:30:00,26.34,26.34,26.32,26.33,21368.0,26.0355,26.0355,26.0157,26.0256,21368.0
2024-02-29 12:35:00,26.32,26.36,26.32,26.36,10226.0,26.0157,26.0552,26.0157,26.0552,10226.0
2024-02-29 12:40:00,26.37,26.39,26.36,26.39,38568.0,26.0651,26.0849,26.0552,26.0849,38568.0
2024-02-29 12:45:00,26.39,26.42,26.39,26.41,31388.0,26.0849,26.1145,26.0849,26.1046,31388.0
2024-02-29 12:50:00,26.41,26.44,26.41,26.44,34422.0,26.1046,26.1343,26.1046,26.1343,34422.0
2024-02-29 12:55:00,26.43,26.44,26.43,26.44,36036.0,26.1244,26.1343,26.1244,26.1343,36036.0
2024-02-29 13:00:00,26.43,26.47,26.43,26.46,9003.0,26.1244,26.164,26.1244,26.1541,9003.0
2024-02-29 13:05:00,26.47,26.47,26.43,26.44,23028.0,26.164,26.164,26.1244,26.1343,23028.0
2024-02-29 13:10:00,26.45,26.45,26.45,26.45,10755.0,26.1442,26.1442,26.1442,26.1442,10755.0
2024-02-29 13:15:00,26.45,26.46,26.44,26.44,22237.0,26.1442,26.1541,26.1343,26.1343,22237.0
2024-02-29 13:20:00,26.44,26.44,26.43,26.43,14717.0,26.1343,26.1343,26.1244,26.1244,14717.0
2024-02-29 13:25:00,26.43,26.45,26.43,26.45,4255.0,26.1244,26.1442,26.1244,26.1442,4255.0
2024-02-29 13:30:00,26.45,26.46,26.43,26.46,23605.0,26.1442,26.1541,26.1244,26.1541,23605.0
2024-02-29 13:35:00,26.46,26.48,26.46,26.46,15765.0,26.1541,26.1738,26.1541,26.1541,15765.0
2024-02-29 13:40:00,26.45,26.46,26.45,26.45,15546.0,26.1442,26.1541,26.1442,26.1442,15546.0
2024-02-29 13:45:00,26.45,26.46,26.43,26.46,10122.0,26.1442,26.1541,26.1244,26.1541,10122.0
2024-02-29 13:50:00,26.46,26.51,26.46,26.51,25940.0,26.1541,26.2035,26.1541,26.2035,25940.0
2024-02-29 13:55:00,26.52,26.52,26.5,26.51,162490.0,26.2134,26.2134,26.1936,26.2035,162490.0
2024-02-29 14:00:00,26.51,26.53,26.51,26.53,48309.0,26.2035,26.2233,26.2035,26.2233,48309.0
2024-02-29 14:05:00,26.54,26.54,26.52,26.53,29684.0,26.2331,26.2331,26.2134,26.2233,29684.0
2024-02-29 14:10:00,26.53,26.53,26.5,26.5,16080.0,26.2233,26.2233,26.1936,26.1936,16080.0
2024-02-29 14:15:00,26.51,26.51,26.5,26.5,33097.0,26.2035,26.2035,26.1936,26.1936,33097.0
2024-02-29 14:20:00,26.51,26.54,26.51,26.54,82545.0,26.2035,26.2331,26.2035,26.2331,82545.0
2024-02-29 14:25:00,26.54,26.55,26.53,26.53,19570.0,26.2331,26.243,26.2233,26.2233,19570.0
2024-02-29 14:30:00,26.53,26.55,26.52,26.52,38027.0,26.2233,26.243,26.2134,26.2134,38027.0
2024-02-29 14:35:00,26.51,26.51,26.48,26.49,35742.0,26.2035,26.2035,26.1738,26.1837,35742.0
2024-02-29 14:40:00,26.49,26.49,26.43,26.43,46116.0,26.1837,26.1837,26.1244,26.1244,46116.0
2024-02-29 14:45:00,26.44,26.45,26.43,26.43,16911.0,26.1343,26.1442,26.1244,26.1244,16911.0
2024-02-29 14:50:00,26.43,26.43,26.42,26.42,18965.0,26.1244,26.1244,26.1145,26.1145,18965.0
2024-02-29 14:55:00,26.41,26.42,26.39,26.41,32545.0,26.1046,26.1145,26.0849,26.1046,32545.0
2024-02-29 15:00:00,26.42,26.46,26.42,26.45,27320.0,26.1145,26.1541,26.1145,26.1442,27320.0
2024-02-29 15:05:00,26.45,26.45,26.44,26.44,6944.0,26.1442,26.1442,26.1343,26.1343,6944.0
2024-02-29 15:10:00,26.44,26.44,26.43,26.43,38078.0,26.1343,26.1343,26.1244,26.1244,38078.0
2024-02-29 15:15:00,26.44,26.45,26.43,26.44,19605.0,26.1343,26.1442,26.1244,26.1343,19605.0
2024-02-29 15:20:00,26.45,26.46,26.43,26.45,38624.0,26.1442,26.1541,26.1244,26.1442,38624.0
2024-02-29 15:25:00,26.45,26.46,26.45,26.46,17797.0,26.1442,26.1541,26.1442,26.1541,17797.0
2024-02-29 15:30:00,26.47,26.47,26.45,26.46,64259.0,26.164,26.164,26.1442,26.1541,64259.0
2024-02-29 15:35:00,26.46,26.47,26.43,26.45,66984.0,26.1541,26.164,26.1244,26.1442,66984.0
2024-02-29 15:40:00,26.45,26.48,26.45,26.45,52540.0,26.1442,26.1738,26.1442,26.1442,52540.0
2024-02-29 15:45:00,26.46,26.48,26.43,26.43,185456.0,26.1541,26.1738,26.1244,26.1244,185456.0
2024-02-29 15:50:00,26.42,26.42,26.37,26.4,234041.0,26.1145,26.1145,26.0651,26.0948,234041.0
2024-02-29 15:55:00,26.4,26.41,26.37,26.38,347219.0,26.0948,26.1046,26.0651,26.075,347219.0
2024-03-01 09:30:00,26.68,26.71,26.46,26.48,327428.0,26.3715,26.4012,26.1541,26.1738,327428.0
2024-03-01 09:35:00,26.48,26.53,26.45,26.5,65174.0,26.1738,26.2233,26.1442,26.1936,65174.0
2024-03-01 09:40:00,26.51,26.52,26.41,26.48,81505.0,26.2035,26.2134,26.1046,26.1738,81505.0
2024-03-01 09:45:00,26.47,26.47,26.37,26.39,149713.0,26.164,26.164,26.0651,26.0849,149713.0
2024-03-01 09:50:00,26.38,26.39,26.34,26.35,38888.0,26.075,26.0849,26.0355,26.0453,38888.0
2024-03-01 09:55:00,26.34,26.39,26.3,26.36,69289.0,26.0355,26.0849,25.9959,26.0552,69289.0
2024-03-01 10:00:00,26.36,26.52,26.36,26.44,197315.0,26.0552,26.2134,26.0552,26.1343,197315.0
2024-03-01 10:05:00,26.43,26.52,26.43,26.52,56060.0,26.1244,26.2134,26.1244,26.2134,56060.0
2024-03-01 10:10:00,26.52,26.55,26.5,26.54,56310.0,26.2134,26.243,26.1936,26.2331,56310.0
2024-03-01 10:15:00,26.54,26.66,26.53,26.63,102598.0,26.2331,26.3518,26.2233,26.3221,102598.0
2024-03-01 10:20:00,26.64,26.79,26.64,26.79,190656.0,26.332,26.4803,26.332,26.4803,190656.0
2024-03-01 10:25:00,26.8,26.88,26.78,26.88,253292.0,26.4901,26.5692,26.4704,26.5692,253292.0
2024-03-01 10:30:00,26.89,26.95,26.86,26.94,128962.0,26.5791,26.6384,26.5494,26.6285,128962.0
2024-03-01 10:35:00,26.94,26.97,26.91,26.92,65424.0,26.6285,26.6582,26.5989,26.6088,65424.0
2024-03-01 10:40:00,26.91,26.95,26.89,26.95,113594.0,26.5989,26.6384,26.5791,26.6384,113594.0
2024-03-01 10:45:00,26.95,27.0,26.93,26.99,105375.0,26.6384,26.6878,26.6186,26.6779,105375.0
2024-03-01 10:50:00,27.0,27.07,27.0,27.07,90190.0,26.6878,26.757,26.6878,26.757,90190.0
2024-03-01 10:55:00,27.08,27.1,27.05,27.05,161808.0,26.7669,26.7867,26.7372,26.7372,161808.0
2024-03-01 11:00:00,27.06,27.09,27.06,27.07,96643.0,26.7471,26.7768,26.7471,26.757,96643.0
2024-03-01 11:05:00,27.07,27.07,27.02,27.07,121184.0,26.757,26.757,26.7076,26.757,121184.0
2024-03-01 11:10:00,27.07,27.12,27.06,27.09,142699.0,26.757,26.8064,26.7471,26.7768,142699.0
2024-03-01 11:15:00,27.08,27.13,27.07,27.1,111547.0,26.7669,26.8163,26.757,26.7867,111547.0
2024-03-01 11:20:00,27.1,27.14,27.09,27.14,132927.0,26.7867,26.8262,26.7768,26.8262,132927.0
2024-03-01 11:25:00,27.14,27.18,27.11,27.11,158887.0,26.8262,26.8657,26.7966,26.7966,158887.0
2024-03-01 11:30:00,27.11,27.16,27.1,27.14,135879.0,26.7966,26.846,26.7867,26.8262,135879.0
2024-03-01 11:35:00,27.15,27.22,27.11,27.22,162008.0,26.8361,26.9053,26.7966,26.9053,162008.0
2024-03-01 11:40:00,27.23,27.23,27.17,27.18,81315.0,26.9152,26.9152,26.8559,26.8657,81315.0
2024-03-01 11:45:00,27.18,27.18,27.12,27.16,74099.0,26.8657,26.8657,26.8064,26.846,74099.0
2024-03-01 11:50:00,27.16,27.21,27.14,27.21,103350.0,26.846,26.8954,26.8262,26.8954,103350.0
2024-03-01 11:55:00,27.2,27.23,27.18,27.21,140440.0,26.8855,26.9152,26.8657,26.8954,140440.0
2024-03-01 12:00:00,27.21,27.28,27.2,27.27,182099.0,26.8954,26.9646,26.8855,26.9547,182099.0
2024-03-01 12:05:00,27.28,27.38,27.27,27.38,287216.0,26.9646,27.0634,26.9547,27.0634,287216.0
2024-03-01 12:10:00,27.38,27.4,27.34,27.36,223519.0,27.0634,27.0832,27.0239,27.0437,223519.0
2024-03-01 12:15:00,27.36,27.36,27.3,27.32,157650.0,27.0437,27.0437,26.9844,27.0041,157650.0
2024-03-01 12:20:00,27.3,27.31,27.28,27.29,90921.0,26.9844,26.9942,26.9646,26.9745,90921.0
2024-03-01 12:25:00,27.29,27.3,27.25,27.3,79765.0,26.9745,26.9844,26.9349,26.9844,79765.0
2024-03-01 12:30:00,27.3,27.3,27.21,27.23,210923.0,26.9844,26.9844,26.8954,26.9152,210923.0
2024-03-01 12:35:00,27.23,27.23,27.17,27.22,128486.0,26.9152,26.9152,26.8559,26.9053,128486.0
2024-03-01 12:40:00,27.22,27.3,27.22,27.29,74728.0,26.9053,26.9844,26.9053,26.9745,74728.0
2024-03-01 12:45:00,27.29,27.29,27.25,27.28,102267.0,26.9745,26.9745,26.9349,26.9646,102267.0
2024-03-01 12:50:00,27.29,27.29,27.25,27.26,29444.0,26.9745,26.9745,26.9349,26.9448,29444.0
2024-03-01 12:55:00,27.27,27.3,27.25,27.28,158836.0,26.9547,26.9844,26.9349,26.9646,158836.0
2024-03-01 13:00:00,27.27,27.3,27.27,27.27,38145.0,26.9547,26.9844,26.9547,26.9547,38145.0
2024-03-01 13:05:00,27.27,27.27,27.23,27.24,43462.0,26.9547,26.9547,26.9152,26.9251,43462.0
2024-03-01 13:10:00,27.25,27.29,27.25,27.27,37648.0,26.9349,26.9745,26.9349,26.9547,37648.0
2024-03-01 13:15:00,27.26,27.32,27.26,27.32,81321.0,26.9448,27.0041,26.9448,27.0041,81321.0
2024-03-01 13:20:00,27.31,27.34,27.31,27.31,79342.0,26.9942,27.0239,26.9942,26.9942,79342.0
2024-03-01 13:25:00,27.31,27.34,27.31,27.32,90797.0,26.9942,27.0239,26.9942,27.0041,90797.0
2024-03-01 13:30:00,27.32,27.36,27.32,27.36,44837.0,27.0041,27.0437,27.0041,27.0437,44837.0
2024-03-01 13:35:00,27.36,27.39,27.36,27.39,56963.0,27.0437,27.0733,27.0437,27.0733,56963.0
2024-03-01 13:40:00,27.39,27.45,27.39,27.44,39499.0,27.0733,27.1326,27.0733,27.1227,39499.0
2024-03-01 13:45:00,27.44,27.45,27.39,27.39,157061.0,27.1227,27.1326,27.0733,27.0733,157061.0
2024-03-01 13:50:00,27.39,27.39,27.34,27.34,45635.0,27.0733,27.0733,27.0239,27.0239,45635.0
2024-03-01 13:55:00,27.34,27.38,27.32,27.38,73570.0,27.0239,27.0634,27.0041,27.0634,73570.0
2024-03-01 14:00:00,27.38,27.4,27.38,27.39,31457.0,27.0634,27.0832,27.0634,27.0733,31457.0
2024-03-01 14:05:00,27.38,27.39,27.35,27.37,87357.0,27.0634,27.0733,27.0338,27.0535,87357.0
2024-03-01 14:10:00,27.38,27.39,27.36,27.36,21522.0,27.0634,27.0733,27.0437,27.0437,21522.0
2024-03-01 14:15:00,27.36,27.38,27.32,27.33,59734.0,27.0437,27.0634,27.0041,27.014,59734.0
2024-03-01 14:20:00,27.34,27.34,27.32,27.33,35842.0,27.0239,27.0239,27.0041,27.014,35842.0
2024-03-01 14:25:00,27.34,27.36,27.32,27.35,53310.0,27.0239,27.0437,27.0041,27.0338,53310.0
2024-03-01 14:30:00,27.36,27.36,27.32,27.35,118842.0,27.0437,27.0437,27.0041,27.0338,118842.0
2024-03-01 14:35:00,27.36,27.36,27.34,27.35,21762.0,27.0437,27.0437,27.0239,27.0338,21762.0
2024-03-01 14:40:00,27.34,27.34,27.32,27.32,68013.0,27.0239,27.0239,27.0041,27.0041,68013.0
2024-03-01 14:45:00,27.33,27.34,27.31,27.32,45970.0,27.014,27.0239,26.9942,27.0041,45970.0
2024-03-01 14:50:00,27.32,27.34,27.31,27.33,54130.0,27.0041,27.0239,26.9942,27.014,54130.0
2024-03-01 14:55:00,27.33,27.34,27.33,27.34,38366.0,27.014,27.0239,27.014,27.0239,38366.0
2024-03-01 15:00:00,27.34,27.34,27.27,27.27,59324.0,27.0239,27.0239,26.9547,26.9547,59324.0
2024-03-01 15:05:00,27.27,27.28,27.25,27.27,96103.0,26.9547,26.9646,26.9349,26.9547,96103.0
2024-03-01 15:10:00,27.26,27.26,27.23,27.25,96759.0,26.9448,26.9448,26.9152,26.9349,96759.0
2024-03-01 15:15:00,27.25,27.25,27.23,27.25,58394.0,26.9349,26.9349,26.9152,26.9349,58394.0
2024-03-01 15:20:00,27.25,27.27,27.25,27.27,66261.0,26.9349,26.9547,26.9349,26.9547,66261.0
2024-03-01 15:25:00,27.27,27.3,27.27,27.3,63451.0,26.9547,26.9844,26.9547,26.9844,63451.0
2024-03-01 15:30:00,27.3,27.32,27.3,27.32,26621.0,26.9844,27.0041,26.9844,27.0041,26621.0
2024-03-01 15:35:00,27.32,27.32,27.31,27.32,52389.0,27.0041,27.0041,26.9942,27.0041,52389.0
2024-03-01 15:40:00,27.32,27.34,27.32,27.33,41483.0,27.0041,27.0239,27.0041,27.014,41483.0
2024-03-01 15:45:00,27.34,27.35,27.33,27.33,38953.0,27.0239,27.0338,27.014,27.014,38953.0
2024-03-01 15:50:00,27.34,27.34,27.32,27.32,82068.0,27.0239,27.0239,27.0041,27.0041,82068.0
2024-03-01 15:55:00,27.32,27.33,27.3,27.32,251788.0,27.0041,27.014,26.9844,27.0041,251788.0
2024-03-04 09:30:00,27.79,27.86,27.68,27.86,624138.0,27.4687,27.5379,27.36,27.5379,624138.0
2024-03-04 09:35:00,27.85,27.86,27.75,27.86,128646.0,27.528,27.5379,27.4292,27.5379,128646.0
2024-03-04 09:40:00,27.85,27.93,27.82,27.87,191065.0,27.528,27.6071,27.4983,27.5478,191065.0
2024-03-04 09:45:00,27.86,28.0,27.86,28.0,245860.0,27.5379,27.6763,27.5379,27.6763,245860.0
2024-03-04 09:50:00,27.99,28.0,27.91,27.91,279316.0,27.6664,27.6763,27.5873,27.5873,279316.0
2024-03-04 09:55:00,27.91,28.03,27.9,28.02,254195.0,27.5873,27.7059,27.5774,27.696,254195.0
2024-03-04 10:00:00,28.02,28.02,27.92,27.92,201132.0,27.696,27.696,27.5972,27.5972,201132.0
2024-03-04 10:05:00,27.91,28.0,27.91,27.96,249685.0,27.5873,27.6763,27.5873,27.6367,249685.0
2024-03-04 10:10:00,27.96,27.98,27.87,27.91,226172.0,27.6367,27.6565,27.5478,27.5873,226172.0
2024-03-04 10:15:00,27.91,27.95,27.89,27.95,123899.0,27.5873,27.6268,27.5675,27.6268,123899.0
2024-03-04 10:20:00,27.94,28.05,27.93,28.0,135541.0,27.617,27.7257,27.6071,27.6763,135541.0
2024-03-04 10:25:00,28.01,28.02,27.93,27.96,94727.0,27.6862,27.696,27.6071,27.6367,94727.0
2024-03-04 10:30:00,27.96,28.04,27.95,28.04,244122.0,27.6367,27.7158,27.6268,27.7158,244122.0
2024-03-04 10:35:00,28.03,28.09,28.03,28.05,168732.0,27.7059,27.7652,27.7059,27.7257,168732.0
2024-03-04 10:40:00,28.05,28.09,28.05,28.09,160188.0,27.7257,27.7652,27.7257,27.7652,160188.0
2024-03-04 10:45:00,28.09,28.09,28.05,28.09,152085.0,27.7652,27.7652,27.7257,27.7652,152085.0
2024-03-04 10:50:00,28.09,28.18,28.09,28.18,209646.0,27.7652,27.8542,27.7652,27.8542,209646.0
2024-03-04 10:55:00,28.18,28.27,28.18,28.27,337704.0,27.8542,27.9431,27.8542,27.9431,337704.0
2024-03-04 11:00:00,28.26,28.36,28.25,28.29,594079.0,27.9333,28.0321,27.9234,27.9629,594079.0
2024-03-04 11:05:00,28.29,28.39,28.27,28.36,200321.0,27.9629,28.0618,27.9431,28.0321,200321.0
2024-03-04 11:10:00,28.36,28.49,28.36,28.49,235670.0,28.0321,28.1606,28.0321,28.1606,235670.0
2024-03-04 11:15:00,28.48,28.51,28.36,28.38,367300.0,28.1507,28.1804,28.0321,28.0519,367300.0
2024-03-04 11:20:00,28.38,28.38,28.25,28.29,115369.0,28.0519,28.0519,27.9234,27.9629,115369.0
2024-03-04 11:25:00,28.28,28.32,28.27,28.28,70593.0,27.953,27.9926,27.9431,27.953,70593.0
2024-03-04 11:30:00,28.27,28.33,28.27,28.31,108923.0,27.9431,28.0025,27.9431,27.9827,108923.0
2024-03-04 11:35:00,28.32,28.34,28.29,28.34,89647.0,27.9926,28.0123,27.9629,28.0123,89647.0
2024-03-04 11:40:00,28.33,28.34,28.3,28.33,84179.0,28.0025,28.0123,27.9728,28.0025,84179.0
2024-03-04 11:45:00,28.33,28.39,28.33,28.38,71595.0,28.0025,28.0618,28.0025,28.0519,71595.0
2024-03-04 11:50:00,28.38,28.43,28.35,28.35,115705.0,28.0519,28.1013,28.0222,28.0222,115705.0
2024-03-04 11:55:00,28.34,28.37,28.32,28.36,56611.0,28.0123,28.042,27.9926,28.0321,56611.0
2024-03-04 12:00:00,28.36,28.38,28.29,28.31,92100.0,28.0321,28.0519,27.9629,27.9827,92100.0
2024-03-04 12:05:00,28.31,28.32,28.28,28.3,50548.0,27.9827,27.9926,27.953,27.9728,50548.0
2024-03-04 12:10:00,28.3,28.34,28.3,28.33,36946.0,27.9728,28.0123,27.9728,28.0025,36946.0
2024-03-04 12:15:00,28.32,28.38,28.32,28.36,73139.0,27.9926,28.0519,27.9926,28.0321,73139.0
2024-03-04 12:20:00,28.36,28.36,28.34,28.35,52510.0,28.0321,28.0321,28.0123,28.0222,52510.0
2024-03-04 12:25:00,28.35,28.35,28.3,28.3,48496.0,28.0222,28.0222,27.9728,27.9728,48496.0
2024-03-04 12:30:00,28.3,28.3,28.27,28.29,39882.0,27.9728,27.9728,27.9431,27.9629,39882.0
2024-03-04 12:35:00,28.29,28.3,28.25,28.27,71289.0,27.9629,27.9728,27.9234,27.9431,71289.0
2024-03-04 12:40:00,28.28,28.3,28.27,28.3,37976.0,27.953,27.9728,27.9431,27.9728,37976.0
2024-03-04 12:45:00,28.3,28.3,28.28,28.3,14433.0,27.9728,27.9728,27.953,27.9728,14433.0
2024-03-04 12:50:00,28.3,28.3,28.28,28.29,16128.0,27.9728,27.9728,27.953,27.9629,16128.0
2024-03-04 12:55:00,28.29,28.29,28.26,28.28,30168.0,27.9629,27.9629,27.9333,27.953,30168.0
2024-03-04 13:00:00,28.27,28.3,28.27,28.29,11434.0,27.9431,27.9728,27.9431,27.9629,11434.0
2024-03-04 13:05:00,28.29,28.3,28.27,28.29,40300.0,27.9629,27.9728,27.9431,27.9629,40300.0
2024-03-04 13:10:00,28.29,28.32,28.27,28.32,53555.0,27.9629,27.9926,27.9431,27.9926,53555.0
2024-03-04 13:15:00,28.32,28.34,28.3,28.3,38717.0,27.9926,28.0123,27.9728,27.9728,38717.0
2024-03-04 13:20:00,28.29,28.29,28.26,28.28,48784.0,27.9629,27.9629,27.9333,27.953,48784.0
2024-03-04 13:25:00,28.27,28.3,28.26,28.29,21454.0,27.9431,27.9728,27.9333,27.9629,21454.0
2024-03-04 13:30:00,28.3,28.31,28.29,28.31,9264.0,27.9728,27.9827,27.9629,27.9827,9264.0
2024-03-04 13:35:00,28.32,28.32,28.3,28.3,36089.0,27.9926,27.9926,27.9728,27.9728,36089.0
2024-03-04 13:40:00,28.3,28.3,28.24,28.26,56534.0,27.9728,27.9728,27.9135,27.9333,56534.0
2024-03-04 13:45:00,28.27,28.27,28.25,28.27,33425.0,27.9431,27.9431,27.9234,27.9431,33425.0
2024-03-04 13:50:00,28.27,28.3,28.27,28.3,26039.0,27.9431,27.9728,27.9431,27.9728,26039.0
2024-03-04 13:55:00,28.3,28.32,28.29,28.32,52410.0,27.9728,27.9926,27.9629,27.9926,52410.0
2024-03-04 14:00:00,28.31,28.32,28.3,28.3,26913.0,27.9827,27.9926,27.9728,27.9728,26913.0
2024-03-04 14:05:00,28.3,28.32,28.29,28.3,26027.0,27.9728,27.9926,27.9629,27.9728,26027.0
2024-03-04 14:10:00,28.3,28.32,28.29,28.32,13663.0,27.9728,27.9926,27.9629,27.9926,13663.0
2024-03-04 14:15:00,28.31,28.32,28.3,28.31,22983.0,27.9827,27.9926,27.9728,27.9827,22983.0
2024-03-04 14:20:00,28.31,28.32,28.3,28.32,11179.0,27.9827,27.9926,27.9728,27.9926,11179.0
2024-03-04 14:25:00,28.32,28.34,28.32,28.32,38168.0,27.9926,28.0123,27.9926,27.9926,38168.0
2024-03-04 14:30:00,28.32,28.34,28.32,28.33,37597.0,27.9926,28.0123,27.9926,28.0025,37597.0
2024-03-04 14:35:00,28.33,28.36,28.32,28.36,42446.0,28.0025,28.0321,27.9926,28.0321,42446.0
2024-03-04 14:40:00,28.36,28.37,28.35,28.35,25050.0,28.0321,28.042,28.0222,28.0222,25050.0
2024-03-04 14:45:00,28.36,28.39,28.35,28.38,28488.0,28.0321,28.0618,28.0222,28.0519,28488.0
2024-03-04 14:50:00,28.39,28.41,28.38,28.41,27075.0,28.0618,28.0815,28.0519,28.0815,27075.0
2024-03-04 14:55:00,28.4,28.41,28.39,28.39,57771.0,28.0716,28.0815,28.0618,28.0618,57771.0
2024-03-04 15:00:00,28.4,28.41,28.39,28.41,28177.0,28.0716,28.0815,28.0618,28.0815,28177.0
2024-03-04 15:05:00,28.4,28.43,28.4,28.43,24234.0,28.0716,28.1013,28.0716,28.1013,24234.0
2024-03-04 15:10:00,28.43,28.45,28.43,28.45,59562.0,28.1013,28.1211,28.1013,28.1211,59562.0
2024-03-04 15:15:00,28.45,28.47,28.45,28.45,42424.0,28.1211,28.1408,28.1211,28.1211,42424.0
2024-03-04 15:20:00,28.45,28.49,28.45,28.49,35516.0,28.1211,28.1606,28.1211,28.1606,35516.0
2024-03-04 15:25:00,28.48,28.52,28.48,28.52,78044.0,28.1507,28.1903,28.1507,28.1903,78044.0
2024-03-04 15:30:00,28.51,28.55,28.5,28.52,124561.0,28.1804,28.2199,28.1705,28.1903,124561.0
2024-03-04 15:35:00,28.52,28.52,28.49,28.52,107633.0,28.1903,28.1903,28.1606,28.1903,107633.0
2024-03-04 15:40:00,28.52,28.57,28.52,28.57,147572.0,28.1903,28.2397,28.1903,28.2397,147572.0
2024-03-04 15:45:00,28.57,28.57,28.55,28.56,91450.0,28.2397,28.2397,28.2199,28.2298,91450.0
2024-03-04 15:50:00,28.55,28.57,28.54,28.55,189180.0,28.2199,28.2397,28.21,28.2199,189180.0
2024-03-04 15:55:00,28.55,28.55,28.5,28.53,517693.0,28.2199,28.2199,28.1705,28.2001,517693.0
2024-03-05 09:30:00,28.99,29.1,28.84,28.97,633250.0,28.6548,28.7635,28.5066,28.6351,633250.0
2024-03-05 09:35:00,28.96,29.01,28.93,28.95,169494.0,28.6252,28.6746,28.5955,28.6153,169494.0
2024-03-05 09:40:00,28.95,28.97,28.88,28.89,218064.0,28.6153,28.6351,28.5461,28.556,218064.0
2024-03-05 09:45:00,28.88,28.88,28.71,28.75,231905.0,28.5461,28.5461,28.3781,28.4176,231905.0
2024-03-05 09:50:00,28.76,28.78,28.73,28.78,147310.0,28.4275,28.4472,28.3978,28.4472,147310.0
2024-03-05 09:55:00,28.79,28.86,28.78,28.85,135649.0,28.4571,28.5263,28.4472,28.5164,135649.0
2024-03-05 10:00:00,28.86,29.14,28.86,29.01,408956.0,28.5263,28.8031,28.5263,28.6746,408956.0
2024-03-05 10:05:00,29.01,29.09,28.96,28.97,182548.0,28.6746,28.7537,28.6252,28.6351,182548.0
2024-03-05 10:10:00,28.98,29.05,28.87,29.05,163467.0,28.6449,28.7141,28.5362,28.7141,163467.0
2024-03-05 10:15:00,29.06,29.13,29.03,29.03,281813.0,28.724,28.7932,28.6944,28.6944,281813.0
2024-03-05 10:20:00,29.04,29.07,28.96,28.98,88375.0,28.7042,28.7339,28.6252,28.6449,88375.0
2024-03-05 10:25:00,28.98,28.98,28.91,28.96,127834.0,28.6449,28.6449,28.5757,28.6252,127834.0
2024-03-05 10:30:00,28.95,28.99,28.91,28.96,146892.0,28.6153,28.6548,28.5757,28.6252,146892.0
2024-03-05 10:35:00,28.96,28.97,28.86,28.88,225721.0,28.6252,28.6351,28.5263,28.5461,225721.0
2024-03-05 10:40:00,28.88,28.92,28.84,28.88,170105.0,28.5461,28.5856,28.5066,28.5461,170105.0
2024-03-05 10:45:00,28.88,28.88,28.82,28.82,98173.0,28.5461,28.5461,28.4868,28.4868,98173.0
2024-03-05 10:50:00,28.82,28.82,28.72,28.75,128460.0,28.4868,28.4868,28.3879,28.4176,128460.0
2024-03-05 10:55:00,28.75,28.8,28.71,28.8,92369.0,28.4176,28.467,28.3781,28.467,92369.0
2024-03-05 11:00:00,28.81,28.86,28.75,28.75,67531.0,28.4769,28.5263,28.4176,28.4176,67531.0
2024-03-05 11:05:00,28.74,28.78,28.7,28.73,66375.0,28.4077,28.4472,28.3682,28.3978,66375.0
2024-03-05 11:10:00,28.72,28.75,28.7,28.75,68785.0,28.3879,28.4176,28.3682,28.4176,68785.0
2024-03-05 11:15:00,28.75,28.77,28.68,28.69,78339.0,28.4176,28.4374,28.3484,28.3583,78339.0
2024-03-05 11:20:00,28.69,28.73,28.67,28.7,47577.0,28.3583,28.3978,28.3385,28.3682,47577.0
2024-03-05 11:25:00,28.7,28.77,28.7,28.76,141025.0,28.3682,28.4374,28.3682,28.4275,141025.0
2024-03-05 11:30:00,28.77,28.84,28.77,28.8,208341.0,28.4374,28.5066,28.4374,28.467,208341.0
2024-03-05 11:35:00,28.8,28.83,28.75,28.75,89489.0,28.467,28.4967,28.4176,28.4176,89489.0
2024-03-05 11:40:00,28.75,28.75,28.7,28.73,88130.0,28.4176,28.4176,28.3682,28.3978,88130.0
2024-03-05 11:45:00,28.72,28.75,28.7,28.75,81782.0,28.3879,28.4176,28.3682,28.4176,81782.0
2024-03-05 11:50:00,28.75,28.77,28.75,28.77,62012.0,28.4176,28.4374,28.4176,28.4374,62012.0
2024-03-05 11:55:00,28.77,28.8,28.75,28.8,146679.0,28.4374,28.467,28.4176,28.467,146679.0
2024-03-05 12:00:00,28.8,28.82,28.77,28.82,79553.0,28.467,28.4868,28.4374,28.4868,79553.0
2024-03-05 12:05:00,28.81,28.82,28.8,28.8,18789.0,28.4769,28.4868,28.467,28.467,18789.0
2024-03-05 12:10:00,28.8,28.82,28.78,28.82,147953.0,28.467,28.4868,28.4472,28.4868,147953.0
2024-03-05 12:15:00,28.83,28.86,28.82,28.84,119866.0,28.4967,28.5263,28.4868,28.5066,119866.0
2024-03-05 12:20:00,28.85,28.91,28.85,28.88,138107.0,28.5164,28.5757,28.5164,28.5461,138107.0
2024-03-05 12:25:00,28.88,28.88,28.86,28.86,60274.0,28.5461,28.5461,28.5263,28.5263,60274.0
2024-03-05 12:30:00,28.85,28.85,28.81,28.85,60154.0,28.5164,28.5164,28.4769,28.5164,60154.0
2024-03-05 12:35:00,28.85,28.88,28.84,28.84,44416.0,28.5164,28.5461,28.5066,28.5066,44416.0
2024-03-05 12:40:00,28.83,28.83,28.78,28.79,38164.0,28.4967,28.4967,28.4472,28.4571,38164.0
2024-03-05 12:45:00,28.8,28.84,28.8,28.82,24160.0,28.467,28.5066,28.467,28.4868,24160.0
2024-03-05 12:50:00,28.82,28.84,28.8,28.84,29383.0,28.4868,28.5066,28.467,28.5066,29383.0
2024-03-05 12:55:00,28.84,28.86,28.84,28.85,17174.0,28.5066,28.5263,28.5066,28.5164,17174.0
2024-03-05 13:00:00,28.84,28.86,28.81,28.85,73815.0,28.5066,28.5263,28.4769,28.5164,73815.0
2024-03-05 13:05:00,28.85,28.86,28.83,28.86,55371.0,28.5164,28.5263,28.4967,28.5263,55371.0
2024-03-05 13:10:00,28.87,28.89,28.86,28.86,24543.0,28.5362,28.556,28.5263,28.5263,24543.0
2024-03-05 13:15:00,28.87,28.89,28.86,28.87,95246.0,28.5362,28.556,28.5263,28.5362,95246.0
2024-03-05 13:20:00,28.88,28.89,28.88,28.89,9914.0,28.5461,28.556,28.5461,28.556,9914.0
2024-03-05 13:25:00,28.89,28.94,28.89,28.93,29173.0,28.556,28.6054,28.556,28.5955,29173.0
2024-03-05 13:30:00,28.93,28.93,28.91,28.92,32673.0,28.5955,28.5955,28.5757,28.5856,32673.0
2024-03-05 13:35:00,28.92,28.92,28.89,28.89,27474.0,28.5856,28.5856,28.556,28.556,27474.0
2024-03-05 13:40:00,28.89,28.89,28.83,28.83,19901.0,28.556,28.556,28.4967,28.4967,19901.0
2024-03-05 13:45:00,28.83,28.89,28.82,28.87,37679.0,28.4967,28.556,28.4868,28.5362,37679.0
2024-03-05 13:50:00,28.87,28.88,28.83,28.83,21317.0,28.5362,28.5461,28.4967,28.4967,21317.0
2024-03-05 13:55:00,28.83,28.83,28.8,28.81,36307.0,28.4967,28.4967,28.467,28.4769,36307.0
2024-03-05 14:00:00,28.82,28.82,28.8,28.82,31335.0,28.4868,28.4868,28.467,28.4868,31335.0
2024-03-05 14:05:00,28.82,28.82,28.79,28.82,54949.0,28.4868,28.4868,28.4571,28.4868,54949.0
2024-03-05 14:10:00,28.82,28.82,28.8,28.81,17818.0,28.4868,28.4868,28.467,28.4769,17818.0
2024-03-05 14:15:00,28.82,28.86,28.82,28.86,42316.0,28.4868,28.5263,28.4868,28.5263,42316.0
2024-03-05 14:20:00,28.86,28.86,28.8,28.82,33448.0,28.5263,28.5263,28.467,28.4868,33448.0
2024-03-05 14:25:00,28.83,28.86,28.83,28.86,26997.0,28.4967,28.5263,28.4967,28.5263,26997.0
2024-03-05 14:30:00,28.87,28.87,28.82,28.83,40153.0,28.5362,28.5362,28.4868,28.4967,40153.0
2024-03-05 14:35:00,28.82,28.82,28.81,28.82,20177.0,28.4868,28.4868,28.4769,28.4868,20177.0
2024-03-05 14:40:00,28.82,28.84,28.82,28.82,31422.0,28.4868,28.5066,28.4868,28.4868,31422.0
2024-03-05 14:45:00,28.83,28.83,28.76,28.77,15740.0,28.4967,28.4967,28.4275,28.4374,15740.0
2024-03-05 14:50:00,28.77,28.77,28.73,28.74,18411.0,28.4374,28.4374,28.3978,28.4077,18411.0
2024-03-05 14:55:00,28.73,28.73,28.67,28.68,44447.0,28.3978,28.3978,28.3385,28.3484,44447.0
2024-03-05 15:00:00,28.68,28.7,28.66,28.66,37089.0,28.3484,28.3682,28.3286,28.3286,37089.0
2024-03-05 15:05:00,28.67,28.71,28.65,28.7,20896.0,28.3385,28.3781,28.3188,28.3682,20896.0
2024-03-05 15:10:00,28.7,28.7,28.68,28.68,34455.0,28.3682,28.3682,28.3484,28.3484,34455.0
2024-03-05 15:15:00,28.68,28.68,28.67,28.68,28141.0,28.3484,28.3484,28.3385,28.3484,28141.0
2024-03-05 15:20:00,28.68,28.68,28.67,28.68,33534.0,28.3484,28.3484,28.3385,28.3484,33534.0
2024-03-05 15:25:00,28.68,28.68,28.63,28.64,63352.0,28.3484,28.3484,28.299,28.3089,63352.0
2024-03-05 15:30:00,28.64,28.7,28.64,28.7,38419.0,28.3089,28.3682,28.3089,28.3682,38419.0
2024-03-05 15:35:00,28.7,28.7,28.68,28.68,39271.0,28.3682,28.3682,28.3484,28.3484,39271.0
2024-03-05 15:40:00,28.68,28.68,28.64,28.66,86313.0,28.3484,28.3484,28.3089,28.3286,86313.0
2024-03-05 15:45:00,28.66,28.68,28.65,28.68,17998.0,28.3286,28.3484,28.3188,28.3484,17998.0
2024-03-05 15:50:00,28.69,28.72,28.68,28.7,234045.0,28.3583,28.3879,28.3484,28.3682,234045.0
2024-03-05 15:55:00,28.7,28.7,28.66,28.67,524269.0,28.3682,28.3682,28.3286,28.3385,524269.0
2024-03-06 09:30:00,29.06,29.32,29.06,29.26,515021.0,28.724,28.981,28.724,28.9217,515021.0
2024-03-06 09:35:00,29.25,29.25,29.13,29.24,180987.0,28.9118,28.9118,28.7932,28.9019,180987.0
2024-03-06 09:40:00,29.24,29.28,29.19,29.25,168090.0,28.9019,28.9415,28.8525,28.9118,168090.0
2024-03-06 09:45:00,29.24,29.41,29.24,29.34,157067.0,28.9019,29.07,28.9019,29.0008,157067.0
2024-03-06 09:50:00,29.34,29.39,29.3,29.35,79753.0,29.0008,29.0502,28.9612,29.0107,79753.0
2024-03-06 09:55:00,29.35,29.37,29.34,29.35,56423.0,29.0107,29.0304,29.0008,29.0107,56423.0
2024-03-06 10:00:00,29.34,29.35,29.14,29.2,215312.0,29.0008,29.0107,28.8031,28.8624,215312.0
2024-03-06 10:05:00,29.2,29.27,29.17,29.18,104892.0,28.8624,28.9316,28.8327,28.8426,104892.0
2024-03-06 10:10:00,29.18,29.27,29.18,29.25,60495.0,28.8426,28.9316,28.8426,28.9118,60495.0
2024-03-06 10:15:00,29.22,29.26,29.2,29.26,80099.0,28.8822,28.9217,28.8624,28.9217,80099.0
2024-03-06 10:20:00,29.26,29.34,29.23,29.3,119789.0,28.9217,29.0008,28.892,28.9612,119789.0
2024-03-06 10:25:00,29.3,29.33,29.29,29.31,70723.0,28.9612,28.9909,28.9514,28.9711,70723.0
2024-03-06 10:30:00,29.3,29.32,29.22,29.27,113788.0,28.9612,28.981,28.8822,28.9316,113788.0
2024-03-06 10:35:00,29.25,29.29,29.21,29.29,39358.0,28.9118,28.9514,28.8723,28.9514,39358.0
2024-03-06 10:40:00,29.28,29.3,29.21,29.29,47452.0,28.9415,28.9612,28.8723,28.9514,47452.0
2024-03-06 10:45:00,29.29,29.36,29.29,29.34,54367.0,28.9514,29.0205,28.9514,29.0008,54367.0
2024-03-06 10:50:00,29.33,29.35,29.32,29.33,26492.0,28.9909,29.0107,28.981,28.9909,26492.0
2024-03-06 10:55:00,29.32,29.36,29.31,29.33,87801.0,28.981,29.0205,28.9711,28.9909,87801.0
2024-03-06 11:00:00,29.32,29.37,29.31,29.37,38206.0,28.981,29.0304,28.9711,29.0304,38206.0
2024-03-06 11:05:00,29.36,29.38,29.35,29.37,28852.0,29.0205,29.0403,29.0107,29.0304,28852.0
2024-03-06 11:10:00,29.36,29.43,29.36,29.41,71675.0,29.0205,29.0897,29.0205,29.07,71675.0
2024-03-06 11:15:00,29.43,29.47,29.42,29.43,80910.0,29.0897,29.1293,29.0798,29.0897,80910.0
2024-03-06 11:20:00,29.43,29.43,29.39,29.42,58533.0,29.0897,29.0897,29.0502,29.0798,58533.0
2024-03-06 11:25:00,29.43,29.45,29.41,29.42,46150.0,29.0897,29.1095,29.07,29.0798,46150.0
2024-03-06 11:30:00,29.42,29.43,29.36,29.36,66208.0,29.0798,29.0897,29.0205,29.0205,66208.0
2024-03-06 11:35:00,29.36,29.36,29.31,29.34,102620.0,29.0205,29.0205,28.9711,29.0008,102620.0
2024-03-06 11:40:00,29.35,29.43,29.35,29.4,109193.0,29.0107,29.0897,29.0107,29.0601,109193.0
2024-03-06 11:45:00,29.4,29.41,29.38,29.38,50693.0,29.0601,29.07,29.0403,29.0403,50693.0
2024-03-06 11:50:00,29.38,29.39,29.34,29.37,48814.0,29.0403,29.0502,29.0008,29.0304,48814.0
2024-03-06 11:55:00,29.37,29.45,29.37,29.39,102194.0,29.0304,29.1095,29.0304,29.0502,102194.0
2024-03-06 12:00:00,29.39,29.45,29.39,29.44,59212.0,29.0502,29.1095,29.0502,29.0996,59212.0
2024-03-06 12:05:00,29.43,29.43,29.37,29.4,70502.0,29.0897,29.0897,29.0304,29.0601,70502.0
2024-03-06 12:10:00,29.4,29.42,29.36,29.37,29503.0,29.0601,29.0798,29.0205,29.0304,29503.0
2024-03-06 12:15:00,29.37,29.39,29.34,29.34,38739.0,29.0304,29.0502,29.0008,29.0008,38739.0
2024-03-06 12:20:00,29.34,29.39,29.34,29.39,33430.0,29.0008,29.0502,29.0008,29.0502,33430.0
2024-03-06 12:25:00,29.39,29.39,29.36,29.37,34652.0,29.0502,29.0502,29.0205,29.0304,34652.0
2024-03-06 12:30:00,29.36,29.4,29.36,29.39,120268.0,29.0205,29.0601,29.0205,29.0502,120268.0
2024-03-06 12:35:00,29.39,29.4,29.36,29.36,48472.0,29.0502,29.0601,29.0205,29.0205,48472.0
2024-03-06 12:40:00,29.36,29.38,29.34,29.37,25454.0,29.0205,29.0403,29.0008,29.0304,25454.0
2024-03-06 12:45:00,29.37,29.4,29.37,29.4,39163.0,29.0304,29.0601,29.0304,29.0601,39163.0
2024-03-06 12:50:00,29.4,29.4,29.36,29.38,17572.0,29.0601,29.0601,29.0205,29.0403,17572.0
2024-03-06 12:55:00,29.38,29.4,29.38,29.4,25130.0,29.0403,29.0601,29.0403,29.0601,25130.0
2024-03-06 13:00:00,29.39,29.4,29.38,29.4,19011.0,29.0502,29.0601,29.0403,29.0601,19011.0
2024-03-06 13:05:00,29.41,29.41,29.4,29.41,37695.0,29.07,29.07,29.0601,29.07,37695.0
2024-03-06 13:10:00,29.41,29.47,29.41,29.47,64710.0,29.07,29.1293,29.07,29.1293,64710.0
2024-03-06 13:15:00,29.46,29.5,29.45,29.49,54974.0,29.1194,29.1589,29.1095,29.149,54974.0
2024-03-06 13:20:00,29.48,29.49,29.47,29.48,19581.0,29.1392,29.149,29.1293,29.1392,19581.0
2024-03-06 13:25:00,29.48,29.52,29.48,29.51,63875.0,29.1392,29.1787,29.1392,29.1688,63875.0
2024-03-06 13:30:00,29.51,29.54,29.43,29.43,86959.0,29.1688,29.1985,29.0897,29.0897,86959.0
2024-03-06 13:35:00,29.43,29.45,29.39,29.45,75346.0,29.0897,29.1095,29.0502,29.1095,75346.0
2024-03-06 13:40:00,29.46,29.47,29.43,29.45,17126.0,29.1194,29.1293,29.0897,29.1095,17126.0
2024-03-06 13:45:00,29.46,29.46,29.38,29.38,74647.0,29.1194,29.1194,29.0403,29.0403,74647.0
2024-03-06 13:50:00,29.37,29.37,29.32,29.34,80779.0,29.0304,29.0304,28.981,29.0008,80779.0
2024-03-06 13:55:00,29.33,29.34,29.29,29.29,91203.0,28.9909,29.0008,28.9514,28.9514,91203.0
2024-03-06 14:00:00,29.3,29.3,29.16,29.16,90640.0,28.9612,28.9612,28.8229,28.8229,90640.0
2024-03-06 14:05:00,29.16,29.17,29.11,29.14,96381.0,28.8229,28.8327,28.7734,28.8031,96381.0
2024-03-06 14:10:00,29.14,29.16,29.07,29.08,78309.0,28.8031,28.8229,28.7339,28.7438,78309.0
2024-03-06 14:15:00,29.08,29.13,29.06,29.1,46467.0,28.7438,28.7932,28.724,28.7635,46467.0
2024-03-06 14:20:00,29.09,29.11,29.05,29.06,52592.0,28.7537,28.7734,28.7141,28.724,52592.0
2024-03-06 14:25:00,29.06,29.07,29.02,29.05,126714.0,28.724,28.7339,28.6845,28.7141,126714.0
2024-03-06 14:30:00,29.05,29.05,29.02,29.03,65817.0,28.7141,28.7141,28.6845,28.6944,65817.0
2024-03-06 14:35:00,29.04,29.09,29.04,29.09,45961.0,28.7042,28.7537,28.7042,28.7537,45961.0
2024-03-06 14:40:00,29.08,29.09,29.07,29.09,32115.0,28.7438,28.7537,28.7339,28.7537,32115.0
2024-03-06 14:45:00,29.09,29.14,29.07,29.14,62909.0,28.7537,28.8031,28.7339,28.8031,62909.0
2024-03-06 14:50:00,29.14,29.2,29.14,29.18,38105.0,28.8031,28.8624,28.8031,28.8426,38105.0
2024-03-06 14:55:00,29.17,29.18,29.13,29.14,38044.0,28.8327,28.8426,28.7932,28.8031,38044.0
2024-03-06 15:00:00,29.13,29.15,29.1,29.15,67070.0,28.7932,28.813,28.7635,28.813,67070.0
2024-03-06 15:05:00,29.15,29.16,29.12,29.12,29640.0,28.813,28.8229,28.7833,28.7833,29640.0
2024-03-06 15:10:00,29.12,29.17,29.11,29.17,34829.0,28.7833,28.8327,28.7734,28.8327,34829.0
2024-03-06 15:15:00,29.18,29.18,29.16,29.18,20633.0,28.8426,28.8426,28.8229,28.8426,20633.0
2024-03-06 15:20:00,29.18,29.18,29.14,29.14,15881.0,28.8426,28.8426,28.8031,28.8031,15881.0
2024-03-06 15:25:00,29.14,29.18,29.14,29.17,21255.0,28.8031,28.8426,28.8031,28.8327,21255.0
2024-03-06 15:30:00,29.17,29.17,29.11,29.12,38163.0,28.8327,28.8327,28.7734,28.7833,38163.0
2024-03-06 15:35:00,29.11,29.14,29.09,29.14,22188.0,28.7734,28.8031,28.7537,28.8031,22188.0
2024-03-06 15:40:00,29.14,29.16,29.14,29.15,49603.0,28.8031,28.8229,28.8031,28.813,49603.0
2024-03-06 15:45:00,29.15,29.2,29.14,29.18,56278.0,28.813,28.8624,28.8031,28.8426,56278.0
2024-03-06 15:50:00,29.18,29.2,29.16,29.2,139806.0,28.8426,28.8624,28.8229,28.8624,139806.0
2024-03-06 15:55:00,29.2,29.2,29.15,29.16,228313.0,28.8624,28.8624,28.813,28.8229,228313.0
2024-03-07 09:30:00,29.5,29.63,29.42,29.53,371712.0,29.1589,29.2874,29.0798,29.1886,371712.0
2024-03-07 09:35:00,29.54,29.59,29.43,29.44,126021.0,29.1985,29.2479,29.0897,29.0996,126021.0
2024-03-07 09:40:00,29.43,29.44,29.35,29.38,84275.0,29.0897,29.0996,29.0107,29.0403,84275.0
2024-03-07 09:45:00,29.39,29.54,29.39,29.54,64402.0,29.0502,29.1985,29.0502,29.1985,64402.0
2024-03-07 09:50:00,29.55,29.61,29.55,29.6,48215.0,29.2083,29.2677,29.2083,29.2578,48215.0
2024-03-07 09:55:00,29.61,29.64,29.59,29.63,86957.0,29.2677,29.2973,29.2479,29.2874,86957.0
2024-03-07 10:00:00,29.62,29.7,29.62,29.69,87730.0,29.2775,29.3566,29.2775,29.3467,87730.0
2024-03-07 10:05:00,29.69,29.71,29.63,29.64,92576.0,29.3467,29.3665,29.2874,29.2973,92576.0
2024-03-07 10:10:00,29.64,29.71,29.64,29.7,65149.0,29.2973,29.3665,29.2973,29.3566,65149.0
2024-03-07 10:15:00,29.69,29.7,29.59,29.59,145407.0,29.3467,29.3566,29.2479,29.2479,145407.0
2024-03-07 10:20:00,29.6,29.6,29.54,29.55,51637.0,29.2578,29.2578,29.1985,29.2083,51637.0
2024-03-07 10:25:00,29.54,29.57,29.5,29.52,28450.0,29.1985,29.2281,29.1589,29.1787,28450.0
2024-03-07 10:30:00,29.52,29.59,29.5,29.59,69630.0,29.1787,29.2479,29.1589,29.2479,69630.0
2024-03-07 10:35:00,29.59,29.64,29.59,29.62,103941.0,29.2479,29.2973,29.2479,29.2775,103941.0
2024-03-07 10:40:00,29.6,29.65,29.59,29.61,18169.0,29.2578,29.3072,29.2479,29.2677,18169.0
2024-03-07 10:45:00,29.61,29.64,29.59,29.61,79875.0,29.2677,29.2973,29.2479,29.2677,79875.0
2024-03-07 10:50:00,29.6,29.61,29.57,29.57,34588.0,29.2578,29.2677,29.2281,29.2281,34588.0
2024-03-07 10:55:00,29.58,29.59,29.55,29.59,48756.0,29.238,29.2479,29.2083,29.2479,48756.0
2024-03-07 11:00:00,29.59,29.63,29.57,29.57,29782.0,29.2479,29.2874,29.2281,29.2281,29782.0
2024-03-07 11:05:00,29.57,29.58,29.52,29.53,38609.0,29.2281,29.238,29.1787,29.1886,38609.0
2024-03-07 11:10:00,29.53,29.53,29.45,29.48,65377.0,29.1886,29.1886,29.1095,29.1392,65377.0
2024-03-07 11:15:00,29.48,29.54,29.46,29.54,46334.0,29.1392,29.1985,29.1194,29.1985,46334.0
2024-03-07 11:20:00,29.53,29.59,29.52,29.58,17806.0,29.1886,29.2479,29.1787,29.238,17806.0
2024-03-07 11:25:00,29.57,29.61,29.55,29.59,39918.0,29.2281,29.2677,29.2083,29.2479,39918.0
2024-03-07 11:30:00,29.59,29.59,29.52,29.52,57157.0,29.2479,29.2479,29.1787,29.1787,57157.0
2024-03-07 11:35:00,29.51,29.55,29.5,29.52,54986.0,29.1688,29.2083,29.1589,29.1787,54986.0
2024-03-07 11:40:00,29.52,29.55,29.52,29.54,21950.0,29.1787,29.2083,29.1787,29.1985,21950.0
2024-03-07 11:45:00,29.53,29.54,29.5,29.54,31830.0,29.1886,29.1985,29.1589,29.1985,31830.0
2024-03-07 11:50:00,29.55,29.57,29.55,29.55,46220.0,29.2083,29.2281,29.2083,29.2083,46220.0
2024-03-07 11:55:00,29.55,29.55,29.5,29.55,35996.0,29.2083,29.2083,29.1589,29.2083,35996.0
2024-03-07 12:00:00,29.55,29.57,29.55,29.55,33127.0,29.2083,29.2281,29.2083,29.2083,33127.0
2024-03-07 12:05:00,29.55,29.55,29.55,29.55,14681.0,29.2083,29.2083,29.2083,29.2083,14681.0
2024-03-07 12:10:00,29.55,29.55,29.54,29.55,9086.0,29.2083,29.2083,29.1985,29.2083,9086.0
2024-03-07 12:15:00,29.55,29.59,29.55,29.57,33477.0,29.2083,29.2479,29.2083,29.2281,33477.0
2024-03-07 12:20:00,29.57,29.57,29.55,29.55,31490.0,29.2281,29.2281,29.2083,29.2083,31490.0
2024-03-07 12:25:00,29.56,29.56,29.52,29.56,34271.0,29.2182,29.2182,29.1787,29.2182,34271.0
2024-03-07 12:30:00,29.57,29.57,29.52,29.52,63862.0,29.2281,29.2281,29.1787,29.1787,63862.0
2024-03-07 12:35:00,29.52,29.52,29.5,29.51,20589.0,29.1787,29.1787,29.1589,29.1688,20589.0
2024-03-07 12:40:00,29.51,29.51,29.48,29.48,38248.0,29.1688,29.1688,29.1392,29.1392,38248.0
2024-03-07 12:45:00,29.49,29.54,29.49,29.52,19643.0,29.149,29.1985,29.149,29.1787,19643.0
2024-03-07 12:50:00,29.52,29.56,29.52,29.56,8457.0,29.1787,29.2182,29.1787,29.2182,8457.0
2024-03-07 12:55:00,29.56,29.59,29.56,29.57,44865.0,29.2182,29.2479,29.2182,29.2281,44865.0
2024-03-07 13:00:00,29.57,29.59,29.57,29.58,28717.0,29.2281,29.2479,29.2281,29.238,28717.0
2024-03-07 13:05:00,29.57,29.59,29.55,29.59,32827.0,29.2281,29.2479,29.2083,29.2479,32827.0
2024-03-07 13:10:00,29.59,29.59,29.54,29.54,28913.0,29.2479,29.2479,29.1985,29.1985,28913.0
2024-03-07 13:15:00,29.54,29.56,29.54,29.55,10876.0,29.1985,29.2182,29.1985,29.2083,10876.0
2024-03-07 13:20:00,29.55,29.55,29.54,29.54,8291.0,29.2083,29.2083,29.1985,29.1985,8291.0
2024-03-07 13:25:00,29.54,29.57,29.53,29.57,20105.0,29.1985,29.2281,29.1886,29.2281,20105.0
2024-03-07 13:30:00,29.56,29.56,29.53,29.53,20743.0,29.2182,29.2182,29.1886,29.1886,20743.0
2024-03-07 13:35:00,29.52,29.52,29.51,29.51,10063.0,29.1787,29.1787,29.1688,29.1688,10063.0
2024-03-07 13:40:00,29.5,29.53,29.48,29.53,22320.0,29.1589,29.1886,29.1392,29.1886,22320.0
2024-03-07 13:45:00,29.52,29.53,29.52,29.52,15581.0,29.1787,29.1886,29.1787,29.1787,15581.0
2024-03-07 13:50:00,29.52,29.54,29.52,29.53,7359.0,29.1787,29.1985,29.1787,29.1886,7359.0
2024-03-07 13:55:00,29.53,29.54,29.51,29.51,17835.0,29.1886,29.1985,29.1688,29.1688,17835.0
2024-03-07 14:00:00,29.51,29.52,29.5,29.52,13327.0,29.1688,29.1787,29.1589,29.1787,13327.0
2024-03-07 14:05:00,29.52,29.55,29.52,29.52,51472.0,29.1787,29.2083,29.1787,29.1787,51472.0
2024-03-07 14:10:00,29.52,29.55,29.52,29.55,29182.0,29.1787,29.2083,29.1787,29.2083,29182.0
2024-03-07 14:15:00,29.54,29.57,29.54,29.57,9013.0,29.1985,29.2281,29.1985,29.2281,9013.0
2024-03-07 14:20:00,29.57,29.57,29.54,29.54,11807.0,29.2281,29.2281,29.1985,29.1985,11807.0
2024-03-07 14:25:00,29.55,29.57,29.55,29.57,13361.0,29.2083,29.2281,29.2083,29.2281,13361.0
2024-03-07 14:30:00,29.57,29.61,29.57,29.59,34638.0,29.2281,29.2677,29.2281,29.2479,34638.0
2024-03-07 14:35:00,29.59,29.59,29.58,29.59,9204.0,29.2479,29.2479,29.238,29.2479,9204.0
2024-03-07 14:40:00,29.59,29.6,29.59,29.59,21709.0,29.2479,29.2578,29.2479,29.2479,21709.0
2024-03-07 14:45:00,29.59,29.63,29.59,29.63,130568.0,29.2479,29.2874,29.2479,29.2874,130568.0
2024-03-07 14:50:00,29.63,29.65,29.63,29.64,24269.0,29.2874,29.3072,29.2874,29.2973,24269.0
2024-03-07 14:55:00,29.64,29.65,29.61,29.61,41334.0,29.2973,29.3072,29.2677,29.2677,41334.0
2024-03-07 15:00:00,29.61,29.61,29.58,29.61,51377.0,29.2677,29.2677,29.238,29.2677,51377.0
2024-03-07 15:05:00,29.6,29.6,29.57,29.57,40106.0,29.2578,29.2578,29.2281,29.2281,40106.0
2024-03-07 15:10:00,29.57,29.58,29.56,29.57,50006.0,29.2281,29.238,29.2182,29.2281,50006.0
2024-03-07 15:15:00,29.57,29.59,29.57,29.59,11363.0,29.2281,29.2479,29.2281,29.2479,11363.0
2024-03-07 15:20:00,29.59,29.63,29.59,29.63,30175.0,29.2479,29.2874,29.2479,29.2874,30175.0
2024-03-07 15:25:00,29.63,29.64,29.62,29.63,24046.0,29.2874,29.2973,29.2775,29.2874,24046.0
2024-03-07 15:30:00,29.63,29.64,29.63,29.63,39949.0,29.2874,29.2973,29.2874,29.2874,39949.0
2024-03-07 15:35:00,29.63,29.66,29.63,29.63,44370.0,29.2874,29.3171,29.2874,29.2874,44370.0
2024-03-07 15:40:00,29.64,29.64,29.61,29.61,92805.0,29.2973,29.2973,29.2677,29.2677,92805.0
2024-03-07 15:45:00,29.61,29.61,29.61,29.61,27454.0,29.2677,29.2677,29.2677,29.2677,27454.0
2024-03-07 15:50:00,29.62,29.63,29.61,29.63,64501.0,29.2775,29.2874,29.2677,29.2874,64501.0
2024-03-07 15:55:00,29.63,29.63,29.6,29.61,196232.0,29.2874,29.2874,29.2578,29.2677,196232.0
2024-03-08 09:30:00,29.8,29.91,29.76,29.85,312699.0,29.4555,29.5642,29.4159,29.5049,312699.0
2024-03-08 09:35:00,29.84,29.86,29.68,29.71,74388.0,29.495,29.5148,29.3368,29.3665,74388.0
2024-03-08 09:40:00,29.72,29.79,29.69,29.73,135342.0,29.3764,29.4456,29.3467,29.3863,135342.0
2024-03-08 09:45:00,29.73,29.83,29.71,29.75,114516.0,29.3863,29.4851,29.3665,29.406,114516.0
2024-03-08 09:50:00,29.75,29.8,29.75,29.77,122862.0,29.406,29.4555,29.406,29.4258,122862.0
2024-03-08 09:55:00,29.76,29.78,29.71,29.76,57348.0,29.4159,29.4357,29.3665,29.4159,57348.0
2024-03-08 10:00:00,29.76,29.78,29.7,29.73,122241.0,29.4159,29.4357,29.3566,29.3863,122241.0
2024-03-08 10:05:00,29.73,29.73,29.64,29.65,89619.0,29.3863,29.3863,29.2973,29.3072,89619.0
2024-03-08 10:10:00,29.64,29.65,29.55,29.57,232210.0,29.2973,29.3072,29.2083,29.2281,232210.0
2024-03-08 10:15:00,29.57,29.59,29.54,29.55,92411.0,29.2281,29.2479,29.1985,29.2083,92411.0
2024-03-08 10:20:00,29.53,29.57,29.48,29.48,144709.0,29.1886,29.2281,29.1392,29.1392,144709.0
2024-03-08 10:25:00,29.48,29.53,29.45,29.52,91853.0,29.1392,29.1886,29.1095,29.1787,91853.0
2024-03-08 10:30:00,29.52,29.59,29.5,29.58,59176.0,29.1787,29.2479,29.1589,29.238,59176.0
2024-03-08 10:35:00,29.58,29.65,29.58,29.62,73869.0,29.238,29.3072,29.238,29.2775,73869.0
2024-03-08 10:40:00,29.61,29.63,29.57,29.59,55666.0,29.2677,29.2874,29.2281,29.2479,55666.0
2024-03-08 10:45:00,29.59,29.66,29.57,29.66,64246.0,29.2479,29.3171,29.2281,29.3171,64246.0
2024-03-08 10:50:00,29.64,29.68,29.64,29.68,59955.0,29.2973,29.3368,29.2973,29.3368,59955.0
2024-03-08 10:55:00,29.68,29.72,29.68,29.69,20755.0,29.3368,29.3764,29.3368,29.3467,20755.0
2024-03-08 11:00:00,29.7,29.7,29.6,29.6,39731.0,29.3566,29.3566,29.2578,29.2578,39731.0
2024-03-08 11:05:00,29.6,29.66,29.59,29.61,52779.0,29.2578,29.3171,29.2479,29.2677,52779.0
2024-03-08 11:10:00,29.61,29.62,29.55,29.56,64080.0,29.2677,29.2775,29.2083,29.2182,64080.0
2024-03-08 11:15:00,29.57,29.59,29.52,29.54,92440.0,29.2281,29.2479,29.1787,29.1985,92440.0
2024-03-08 11:20:00,29.53,29.54,29.51,29.52,49669.0,29.1886,29.1985,29.1688,29.1787,49669.0
2024-03-08 11:25:00,29.52,29.55,29.51,29.55,48017.0,29.1787,29.2083,29.1688,29.2083,48017.0
2024-03-08 11:30:00,29.55,29.57,29.54,29.56,67204.0,29.2083,29.2281,29.1985,29.2182,67204.0
2024-03-08 11:35:00,29.58,29.65,29.57,29.64,92970.0,29.238,29.3072,29.2281,29.2973,92970.0
2024-03-08 11:40:00,29.63,29.64,29.61,29.64,55610.0,29.2874,29.2973,29.2677,29.2973,55610.0
2024-03-08 11:45:00,29.64,29.71,29.64,29.69,72590.0,29.2973,29.3665,29.2973,29.3467,72590.0
2024-03-08 11:50:00,29.68,29.73,29.68,29.68,75796.0,29.3368,29.3863,29.3368,29.3368,75796.0
2024-03-08 11:55:00,29.67,29.75,29.66,29.75,121316.0,29.327,29.406,29.3171,29.406,121316.0
2024-03-08 12:00:00,29.76,29.85,29.76,29.85,90778.0,29.4159,29.5049,29.4159,29.5049,90778.0
2024-03-08 12:05:00,29.85,29.95,29.85,29.89,434571.0,29.5049,29.6037,29.5049,29.5444,434571.0
2024-03-08 12:10:00,29.89,29.9,29.82,29.87,68187.0,29.5444,29.5543,29.4752,29.5246,68187.0
2024-03-08 12:15:00,29.88,29.97,29.86,29.95,110188.0,29.5345,29.6235,29.5148,29.6037,110188.0
2024-03-08 12:20:00,29.96,29.96,29.9,29.91,44064.0,29.6136,29.6136,29.5543,29.5642,44064.0
2024-03-08 12:25:00,29.91,29.98,29.91,29.97,48426.0,29.5642,29.6334,29.5642,29.6235,48426.0
2024-03-08 12:30:00,29.97,30.0,29.88,29.89,44151.0,29.6235,29.6531,29.5345,29.5444,44151.0
2024-03-08 12:35:00,29.89,29.9,29.84,29.85,36490.0,29.5444,29.5543,29.495,29.5049,36490.0
2024-03-08 12:40:00,29.85,29.85,29.79,29.79,53698.0,29.5049,29.5049,29.4456,29.4456,53698.0
2024-03-08 12:45:00,29.78,29.83,29.78,29.83,42244.0,29.4357,29.4851,29.4357,29.4851,42244.0
2024-03-08 12:50:00,29.82,29.82,29.75,29.76,35888.0,29.4752,29.4752,29.406,29.4159,35888.0
2024-03-08 12:55:00,29.77,29.8,29.74,29.8,62949.0,29.4258,29.4555,29.3961,29.4555,62949.0
2024-03-08 13:00:00,29.8,29.8,29.73,29.75,46049.0,29.4555,29.4555,29.3863,29.406,46049.0
2024-03-08 13:05:00,29.74,29.74,29.7,29.71,41830.0,29.3961,29.3961,29.3566,29.3665,41830.0
2024-03-08 13:10:00,29.71,29.74,29.7,29.72,50295.0,29.3665,29.3961,29.3566,29.3764,50295.0
2024-03-08 13:15:00,29.72,29.73,29.68,29.69,12647.0,29.3764,29.3863,29.3368,29.3467,12647.0
2024-03-08 13:20:00,29.69,29.74,29.68,29.74,47994.0,29.3467,29.3961,29.3368,29.3961,47994.0
2024-03-08 13:25:00,29.73,29.77,29.73,29.75,14742.0,29.3863,29.4258,29.3863,29.406,14742.0
2024-03-08 13:30:00,29.75,29.77,29.75,29.77,32876.0,29.406,29.4258,29.406,29.4258,32876.0
2024-03-08 13:35:00,29.77,29.77,29.72,29.72,70832.0,29.4258,29.4258,29.3764,29.3764,70832.0
2024-03-08 13:40:00,29.71,29.73,29.68,29.73,28951.0,29.3665,29.3863,29.3368,29.3863,28951.0
2024-03-08 13:45:00,29.73,29.73,29.71,29.71,26878.0,29.3863,29.3863,29.3665,29.3665,26878.0
2024-03-08 13:50:00,29.71,29.73,29.7,29.73,32551.0,29.3665,29.3863,29.3566,29.3863,32551.0
2024-03-08 13:55:00,29.72,29.72,29.67,29.68,70936.0,29.3764,29.3764,29.327,29.3368,70936.0
2024-03-08 14:00:00,29.69,29.72,29.66,29.66,45014.0,29.3467,29.3764,29.3171,29.3171,45014.0
2024-03-08 14:05:00,29.66,29.66,29.58,29.61,88837.0,29.3171,29.3171,29.238,29.2677,88837.0
2024-03-08 14:10:00,29.61,29.66,29.61,29.64,53097.0,29.2677,29.3171,29.2677,29.2973,53097.0
2024-03-08 14:15:00,29.63,29.65,29.61,29.65,18812.0,29.2874,29.3072,29.2677,29.3072,18812.0
2024-03-08 14:20:00,29.65,29.71,29.65,29.7,28157.0,29.3072,29.3665,29.3072,29.3566,28157.0
2024-03-08 14:25:00,29.71,29.71,29.66,29.68,23307.0,29.3665,29.3665,29.3171,29.3368,23307.0
2024-03-08 14:30:00,29.68,29.73,29.68,29.72,37194.0,29.3368,29.3863,29.3368,29.3764,37194.0
2024-03-08 14:35:00,29.73,29.75,29.73,29.75,48451.0,29.3863,29.406,29.3863,29.406,48451.0
2024-03-08 14:40:00,29.74,29.79,29.73,29.79,46710.0,29.3961,29.4456,29.3863,29.4456,46710.0
2024-03-08 14:45:00,29.79,29.79,29.73,29.73,37957.0,29.4456,29.4456,29.3863,29.3863,37957.0
2024-03-08 14:50:00,29.73,29.76,29.73,29.73,37399.0,29.3863,29.4159,29.3863,29.3863,37399.0
2024-03-08 14:55:00,29.74,29.77,29.74,29.77,43651.0,29.3961,29.4258,29.3961,29.4258,43651.0
2024-03-08 15:00:00,29.77,29.79,29.77,29.77,60022.0,29.4258,29.4456,29.4258,29.4258,60022.0
2024-03-08 15:05:00,29.77,29.8,29.77,29.77,31766.0,29.4258,29.4555,29.4258,29.4258,31766.0
2024-03-08 15:10:00,29.77,29.77,29.75,29.76,82419.0,29.4258,29.4258,29.406,29.4159,82419.0
2024-03-08 15:15:00,29.75,29.8,29.75,29.79,55892.0,29.406,29.4555,29.406,29.4456,55892.0
2024-03-08 15:20:00,29.78,29.79,29.77,29.77,32882.0,29.4357,29.4456,29.4258,29.4258,32882.0
2024-03-08 15:25:00,29.77,29.79,29.75,29.75,44708.0,29.4258,29.4456,29.406,29.406,44708.0
2024-03-08 15:30:00,29.75,29.76,29.75,29.76,32999.0,29.406,29.4159,29.406,29.4159,32999.0
2024-03-08 15:35:00,29.75,29.75,29.73,29.73,63230.0,29.406,29.406,29.3863,29.3863,63230.0
2024-03-08 15:40:00,29.72,29.75,29.71,29.72,42925.0,29.3764,29.406,29.3665,29.3764,42925.0
2024-03-08 15:45:00,29.72,29.74,29.71,29.71,69342.0,29.3764,29.3961,29.3665,29.3665,69342.0
2024-03-08 15:50:00,29.72,29.72,29.68,29.68,79846.0,29.3764,29.3764,29.3368,29.3368,79846.0
2024-03-08 15:55:00,29.68,29.7,29.62,29.63,427618.0,29.3368,29.3566,29.2775,29.2874,427618.0
2024-03-11 09:30:00,29.56,29.8,29.46,29.77,408870.0,29.2182,29.4555,29.1194,29.4258,408870.0
2024-03-11 09:35:00,29.77,29.91,29.77,29.89,89069.0,29.4258,29.5642,29.4258,29.5444,89069.0
2024-03-11 09:40:00,29.88,29.91,29.83,29.87,74482.0,29.5345,29.5642,29.4851,29.5246,74482.0
2024-03-11 09:45:00,29.87,29.9,29.8,29.81,67320.0,29.5246,29.5543,29.4555,29.4653,67320.0
2024-03-11 09:50:00,29.82,29.82,29.73,29.75,37867.0,29.4752,29.4752,29.3863,29.406,37867.0
2024-03-11 09:55:00,29.75,29.75,29.7,29.73,38181.0,29.406,29.406,29.3566,29.3863,38181.0
2024-03-11 10:00:00,29.74,29.75,29.63,29.65,46156.0,29.3961,29.406,29.2874,29.3072,46156.0
2024-03-11 10:05:00,29.67,29.78,29.66,29.73,76868.0,29.327,29.4357,29.3171,29.3863,76868.0
2024-03-11 10:10:00,29.72,29.76,29.69,29.75,43545.0,29.3764,29.4159,29.3467,29.406,43545.0
2024-03-11 10:15:00,29.75,29.8,29.75,29.79,25870.0,29.406,29.4555,29.406,29.4456,25870.0
2024-03-11 10:20:00,29.79,29.84,29.78,29.83,49715.0,29.4456,29.495,29.4357,29.4851,49715.0
2024-03-11 10:25:00,29.83,29.87,29.82,29.86,20285.0,29.4851,29.5246,29.4752,29.5148,20285.0
2024-03-11 10:30:00,29.88,29.93,29.84,29.93,42335.0,29.5345,29.584,29.495,29.584,42335.0
2024-03-11 10:35:00,29.93,29.94,29.9,29.92,45384.0,29.584,29.5938,29.5543,29.5741,45384.0
2024-03-11 10:40:00,29.92,30.03,29.92,30.02,131921.0,29.5741,29.6828,29.5741,29.6729,131921.0
2024-03-11 10:45:00,30.01,30.07,29.98,30.07,104208.0,29.663,29.7223,29.6334,29.7223,104208.0
2024-03-11 10:50:00,30.07,30.07,30.02,30.04,50849.0,29.7223,29.7223,29.6729,29.6927,50849.0
2024-03-11 10:55:00,30.04,30.09,30.03,30.09,46217.0,29.6927,29.7421,29.6828,29.7421,46217.0
2024-03-11 11:00:00,30.1,30.1,30.04,30.07,67315.0,29.752,29.752,29.6927,29.7223,67315.0
2024-03-11 11:05:00,30.07,30.12,30.07,30.11,79050.0,29.7223,29.7718,29.7223,29.7619,79050.0
2024-03-11 11:10:00,30.11,30.13,30.07,30.13,76875.0,29.7619,29.7816,29.7223,29.7816,76875.0
2024-03-11 11:15:00,30.13,30.14,30.09,30.13,75550.0,29.7816,29.7915,29.7421,29.7816,75550.0
2024-03-11 11:20:00,30.13,30.13,30.07,30.11,100543.0,29.7816,29.7816,29.7223,29.7619,100543.0
2024-03-11 11:25:00,30.12,30.14,30.11,30.11,57714.0,29.7718,29.7915,29.7619,29.7619,57714.0
2024-03-11 11:30:00,30.11,30.14,30.07,30.14,136619.0,29.7619,29.7915,29.7223,29.7915,136619.0
2024-03-11 11:35:00,30.14,30.2,30.14,30.2,90259.0,29.7915,29.8508,29.7915,29.8508,90259.0
2024-03-11 11:40:00,30.2,30.21,30.15,30.17,62793.0,29.8508,29.8607,29.8014,29.8212,62793.0
2024-03-11 11:45:00,30.17,30.18,30.14,30.17,78711.0,29.8212,29.8311,29.7915,29.8212,78711.0
2024-03-11 11:50:00,30.17,30.22,30.16,30.22,76257.0,29.8212,29.8706,29.8113,29.8706,76257.0
2024-03-11 11:55:00,30.22,30.23,30.19,30.22,62139.0,29.8706,29.8805,29.8409,29.8706,62139.0
2024-03-11 12:00:00,30.22,30.22,30.18,30.18,50712.0,29.8706,29.8706,29.8311,29.8311,50712.0
2024-03-11 12:05:00,30.18,30.22,30.18,30.22,35587.0,29.8311,29.8706,29.8311,29.8706,35587.0
2024-03-11 12:10:00,30.23,30.27,30.23,30.25,107088.0,29.8805,29.92,29.8805,29.9003,107088.0
2024-03-11 12:15:00,30.25,30.25,30.19,30.2,80871.0,29.9003,29.9003,29.8409,29.8508,80871.0
2024-03-11 12:20:00,30.19,30.2,30.16,30.2,92632.0,29.8409,29.8508,29.8113,29.8508,92632.0
2024-03-11 12:25:00,30.2,30.21,30.18,30.2,70147.0,29.8508,29.8607,29.8311,29.8508,70147.0
2024-03-11 12:30:00,30.19,30.2,30.14,30.17,68676.0,29.8409,29.8508,29.7915,29.8212,68676.0
2024-03-11 12:35:00,30.17,30.2,30.17,30.19,39584.0,29.8212,29.8508,29.8212,29.8409,39584.0
2024-03-11 12:40:00,30.2,30.25,30.2,30.23,116049.0,29.8508,29.9003,29.8508,29.8805,116049.0
2024-03-11 12:45:00,30.23,30.23,30.18,30.21,72902.0,29.8805,29.8805,29.8311,29.8607,72902.0
2024-03-11 12:50:00,30.21,30.26,30.21,30.26,81706.0,29.8607,29.9101,29.8607,29.9101,81706.0
2024-03-11 12:55:00,30.26,30.27,30.23,30.26,62372.0,29.9101,29.92,29.8805,29.9101,62372.0
2024-03-11 13:00:00,30.26,30.31,30.26,30.26,109034.0,29.9101,29.9596,29.9101,29.9101,109034.0
2024-03-11 13:05:00,30.26,30.27,30.23,30.26,56503.0,29.9101,29.92,29.8805,29.9101,56503.0
2024-03-11 13:10:00,30.26,30.3,30.25,30.29,64160.0,29.9101,29.9497,29.9003,29.9398,64160.0
2024-03-11 13:15:00,30.29,30.33,30.29,30.3,71796.0,29.9398,29.9793,29.9398,29.9497,71796.0
2024-03-11 13:20:00,30.31,30.32,30.27,30.28,36791.0,29.9596,29.9694,29.92,29.9299,36791.0
2024-03-11 13:25:00,30.28,30.29,30.28,30.29,25642.0,29.9299,29.9398,29.9299,29.9398,25642.0
2024-03-11 13:30:00,30.28,30.28,30.21,30.21,32972.0,29.9299,29.9299,29.8607,29.8607,32972.0
2024-03-11 13:35:00,30.21,30.23,30.2,30.22,48059.0,29.8607,29.8805,29.8508,29.8706,48059.0
2024-03-11 13:40:00,30.23,30.23,30.22,30.22,28987.0,29.8805,29.8805,29.8706,29.8706,28987.0
2024-03-11 13:45:00,30.21,30.21,30.18,30.19,24687.0,29.8607,29.8607,29.8311,29.8409,24687.0
2024-03-11 13:50:00,30.18,30.2,30.15,30.2,65243.0,29.8311,29.8508,29.8014,29.8508,65243.0
2024-03-11 13:55:00,30.2,30.25,30.2,30.23,57249.0,29.8508,29.9003,29.8508,29.8805,57249.0
2024-03-11 14:00:00,30.23,30.25,30.23,30.25,38167.0,29.8805,29.9003,29.8805,29.9003,38167.0
2024-03-11 14:05:00,30.26,30.27,30.24,30.27,39607.0,29.9101,29.92,29.8904,29.92,39607.0
2024-03-11 14:10:00,30.27,30.27,30.23,30.23,31358.0,29.92,29.92,29.8805,29.8805,31358.0
2024-03-11 14:15:00,30.23,30.25,30.23,30.23,25699.0,29.8805,29.9003,29.8805,29.8805,25699.0
2024-03-11 14:20:00,30.22,30.22,30.16,30.17,43657.0,29.8706,29.8706,29.8113,29.8212,43657.0
2024-03-11 14:25:00,30.17,30.21,30.16,30.21,29057.0,29.8212,29.8607,29.8113,29.8607,29057.0
2024-03-11 14:30:00,30.22,30.23,30.16,30.17,102161.0,29.8706,29.8805,29.8113,29.8212,102161.0
2024-03-11 14:35:00,30.17,30.17,30.14,30.14,91138.0,29.8212,29.8212,29.7915,29.7915,91138.0
2024-03-11 14:40:00,30.14,30.16,30.13,30.14,27709.0,29.7915,29.8113,29.7816,29.7915,27709.0
2024-03-11 14:45:00,30.14,30.14,30.1,30.14,71907.0,29.7915,29.7915,29.752,29.7915,71907.0
2024-03-11 14:50:00,30.14,30.18,30.14,30.18,21047.0,29.7915,29.8311,29.7915,29.8311,21047.0
2024-03-11 14:55:00,30.18,30.24,30.18,30.23,39173.0,29.8311,29.8904,29.8311,29.8805,39173.0
2024-03-11 15:00:00,30.23,30.25,30.21,30.23,55204.0,29.8805,29.9003,29.8607,29.8805,55204.0
2024-03-11 15:05:00,30.24,30.27,30.23,30.25,35488.0,29.8904,29.92,29.8805,29.9003,35488.0
2024-03-11 15:10:00,30.25,30.28,30.25,30.26,89305.0,29.9003,29.9299,29.9003,29.9101,89305.0
2024-03-11 15:15:00,30.27,30.32,30.27,30.29,111934.0,29.92,29.9694,29.92,29.9398,111934.0
2024-03-11 15:20:00,30.28,30.29,30.25,30.28,83388.0,29.9299,29.9398,29.9003,29.9299,83388.0
2024-03-11 15:25:00,30.27,30.3,30.27,30.27,78393.0,29.92,29.9497,29.92,29.92,78393.0
2024-03-11 15:30:00,30.28,30.3,30.23,30.23,191953.0,29.9299,29.9497,29.8805,29.8805,191953.0
2024-03-11 15:35:00,30.23,30.25,30.2,30.2,72559.0,29.8805,29.9003,29.8508,29.8508,72559.0
2024-03-11 15:40:00,30.2,30.21,30.2,30.2,41416.0,29.8508,29.8607,29.8508,29.8508,41416.0
2024-03-11 15:45:00,30.2,30.2,30.16,30.16,82053.0,29.8508,29.8508,29.8113,29.8113,82053.0
2024-03-11 15:50:00,30.16,30.17,30.14,30.14,262417.0,29.8113,29.8212,29.7915,29.7915,262417.0
2024-03-11 15:55:00,30.14,30.14,30.12,30.14,491921.0,29.7915,29.7915,29.7718,29.7915,491921.0
2024-03-12 09:30:00,29.56,29.56,29.29,29.39,590712.0,29.2182,29.2182,28.9514,29.0502,590712.0
2024-03-12 09:35:00,29.39,29.41,29.2,29.23,173952.0,29.0502,29.07,28.8624,28.892,173952.0
2024-03-12 09:40:00,29.23,29.35,29.21,29.32,139771.0,28.892,29.0107,28.8723,28.981,139771.0
2024-03-12 09:45:00,29.32,29.36,29.25,29.33,95876.0,28.981,29.0205,28.9118,28.9909,95876.0
2024-03-12 09:50:00,29.34,29.46,29.34,29.45,95756.0,29.0008,29.1194,29.0008,29.1095,95756.0
2024-03-12 09:55:00,29.45,29.5,29.44,29.45,122835.0,29.1095,29.1589,29.0996,29.1095,122835.0
2024-03-12 10:00:00,29.45,29.53,29.34,29.34,246384.0,29.1095,29.1886,29.0008,29.0008,246384.0
2024-03-12 10:05:00,29.33,29.38,29.29,29.3,156545.0,28.9909,29.0403,28.9514,28.9612,156545.0
2024-03-12 10:10:00,29.29,29.32,29.24,29.26,125490.0,28.9514,28.981,28.9019,28.9217,125490.0
2024-03-12 10:15:00,29.25,29.39,29.25,29.37,94014.0,28.9118,29.0502,28.9118,29.0304,94014.0
2024-03-12 10:20:00,29.37,29.46,29.37,29.46,48515.0,29.0304,29.1194,29.0304,29.1194,48515.0
2024-03-12 10:25:00,29.47,29.48,29.44,29.46,74523.0,29.1293,29.1392,29.0996,29.1194,74523.0
2024-03-12 10:30:00,29.47,29.5,29.44,29.48,69659.0,29.1293,29.1589,29.0996,29.1392,69659.0
2024-03-12 10:35:00,29.49,29.5,29.41,29.42,55552.0,29.149,29.1589,29.07,29.0798,55552.0
2024-03-12 10:40:00,29.42,29.46,29.42,29.45,36232.0,29.0798,29.1194,29.0798,29.1095,36232.0
2024-03-12 10:45:00,29.45,29.5,29.43,29.5,130177.0,29.1095,29.1589,29.0897,29.1589,130177.0
2024-03-12 10:50:00,29.49,29.57,29.49,29.53,74091.0,29.149,29.2281,29.149,29.1886,74091.0
2024-03-12 10:55:00,29.53,29.53,29.42,29.44,83325.0,29.1886,29.1886,29.0798,29.0996,83325.0
2024-03-12 11:00:00,29.44,29.48,29.43,29.45,74628.0,29.0996,29.1392,29.0897,29.1095,74628.0
2024-03-12 11:05:00,29.46,29.51,29.45,29.51,53256.0,29.1194,29.1688,29.1095,29.1688,53256.0
2024-03-12 11:10:00,29.51,29.51,29.46,29.47,43885.0,29.1688,29.1688,29.1194,29.1293,43885.0
2024-03-12 11:15:00,29.48,29.49,29.45,29.45,70378.0,29.1392,29.149,29.1095,29.1095,70378.0
2024-03-12 11:20:00,29.44,29.47,29.41,29.47,69497.0,29.0996,29.1293,29.07,29.1293,69497.0
2024-03-12 11:25:00,29.47,29.48,29.46,29.48,31468.0,29.1293,29.1392,29.1194,29.1392,31468.0
2024-03-12 11:30:00,29.48,29.54,29.48,29.53,55727.0,29.1392,29.1985,29.1392,29.1886,55727.0
2024-03-12 11:35:00,29.52,29.56,29.5,29.54,34125.0,29.1787,29.2182,29.1589,29.1985,34125.0
2024-03-12 11:40:00,29.54,29.54,29.5,29.53,34657.0,29.1985,29.1985,29.1589,29.1886,34657.0
2024-03-12 11:45:00,29.53,29.59,29.53,29.55,38573.0,29.1886,29.2479,29.1886,29.2083,38573.0
2024-03-12 11:50:00,29.55,29.6,29.55,29.59,46342.0,29.2083,29.2578,29.2083,29.2479,46342.0
2024-03-12 11:55:00,29.59,29.6,29.56,29.56,28278.0,29.2479,29.2578,29.2182,29.2182,28278.0
2024-03-12 12:00:00,29.55,29.57,29.54,29.55,50625.0,29.2083,29.2281,29.1985,29.2083,50625.0
2024-03-12 12:05:00,29.54,29.54,29.52,29.52,43394.0,29.1985,29.1985,29.1787,29.1787,43394.0
2024-03-12 12:10:00,29.52,29.56,29.51,29.53,44474.0,29.1787,29.2182,29.1688,29.1886,44474.0
2024-03-12 12:15:00,29.53,29.53,29.5,29.52,87938.0,29.1886,29.1886,29.1589,29.1787,87938.0
2024-03-12 12:20:00,29.52,29.56,29.52,29.56,55260.0,29.1787,29.2182,29.1787,29.2182,55260.0
2024-03-12 12:25:00,29.55,29.56,29.55,29.55,22902.0,29.2083,29.2182,29.2083,29.2083,22902.0
2024-03-12 12:30:00,29.55,29.55,29.53,29.54,7439.0,29.2083,29.2083,29.1886,29.1985,7439.0
2024-03-12 12:35:00,29.54,29.57,29.54,29.55,36617.0,29.1985,29.2281,29.1985,29.2083,36617.0
2024-03-12 12:40:00,29.55,29.56,29.54,29.55,24643.0,29.2083,29.2182,29.1985,29.2083,24643.0
2024-03-12 12:45:00,29.55,29.57,29.54,29.57,32038.0,29.2083,29.2281,29.1985,29.2281,32038.0
2024-03-12 12:50:00,29.57,29.61,29.57,29.6,51680.0,29.2281,29.2677,29.2281,29.2578,51680.0
2024-03-12 12:55:00,29.6,29.6,29.57,29.58,33331.0,29.2578,29.2578,29.2281,29.238,33331.0
2024-03-12 13:00:00,29.58,29.58,29.51,29.52,91250.0,29.238,29.238,29.1688,29.1787,91250.0
2024-03-12 13:05:00,29.51,29.52,29.48,29.5,111879.0,29.1688,29.1787,29.1392,29.1589,111879.0
2024-03-12 13:10:00,29.5,29.51,29.49,29.49,29175.0,29.1589,29.1688,29.149,29.149,29175.0
2024-03-12 13:15:00,29.5,29.5,29.46,29.48,42068.0,29.1589,29.1589,29.1194,29.1392,42068.0
2024-03-12 13:20:00,29.49,29.51,29.47,29.48,63487.0,29.149,29.1688,29.1293,29.1392,63487.0
2024-03-12 13:25:00,29.48,29.48,29.45,29.45,24164.0,29.1392,29.1392,29.1095,29.1095,24164.0
2024-03-12 13:30:00,29.45,29.45,29.43,29.45,27600.0,29.1095,29.1095,29.0897,29.1095,27600.0
2024-03-12 13:35:00,29.46,29.52,29.46,29.51,24088.0,29.1194,29.1787,29.1194,29.1688,24088.0
2024-03-12 13:40:00,29.5,29.5,29.46,29.46,25756.0,29.1589,29.1589,29.1194,29.1194,25756.0
2024-03-12 13:45:00,29.46,29.48,29.44,29.47,15408.0,29.1194,29.1392,29.0996,29.1293,15408.0
2024-03-12 13:50:00,29.47,29.48,29.47,29.47,19440.0,29.1293,29.1392,29.1293,29.1293,19440.0
2024-03-12 13:55:00,29.47,29.5,29.46,29.46,29240.0,29.1293,29.1589,29.1194,29.1194,29240.0
2024-03-12 14:00:00,29.46,29.46,29.45,29.46,64050.0,29.1194,29.1194,29.1095,29.1194,64050.0
2024-03-12 14:05:00,29.46,29.49,29.46,29.47,27058.0,29.1194,29.149,29.1194,29.1293,27058.0
2024-03-12 14:10:00,29.45,29.45,29.41,29.41,11750.0,29.1095,29.1095,29.07,29.07,11750.0
2024-03-12 14:15:00,29.41,29.41,29.4,29.41,25055.0,29.07,29.07,29.0601,29.07,25055.0
2024-03-12 14:20:00,29.42,29.46,29.42,29.46,17173.0,29.0798,29.1194,29.0798,29.1194,17173.0
2024-03-12 14:25:00,29.46,29.47,29.45,29.47,31946.0,29.1194,29.1293,29.1095,29.1293,31946.0
2024-03-12 14:30:00,29.48,29.5,29.47,29.47,61482.0,29.1392,29.1589,29.1293,29.1293,61482.0
2024-03-12 14:35:00,29.48,29.48,29.47,29.48,28828.0,29.1392,29.1392,29.1293,29.1392,28828.0
2024-03-12 14:40:00,29.48,29.48,29.43,29.43,17234.0,29.1392,29.1392,29.0897,29.0897,17234.0
2024-03-12 14:45:00,29.43,29.46,29.43,29.44,37663.0,29.0897,29.1194,29.0897,29.0996,37663.0
2024-03-12 14:50:00,29.44,29.44,29.43,29.43,36521.0,29.0996,29.0996,29.0897,29.0897,36521.0
2024-03-12 14:55:00,29.43,29.46,29.43,29.45,35503.0,29.0897,29.1194,29.0897,29.1095,35503.0
2024-03-12 15:00:00,29.45,29.45,29.41,29.43,50224.0,29.1095,29.1095,29.07,29.0897,50224.0
2024-03-12 15:05:00,29.43,29.48,29.43,29.48,45695.0,29.0897,29.1392,29.0897,29.1392,45695.0
2024-03-12 15:10:00,29.48,29.5,29.48,29.5,37304.0,29.1392,29.1589,29.1392,29.1589,37304.0
2024-03-12 15:15:00,29.5,29.52,29.5,29.5,65998.0,29.1589,29.1787,29.1589,29.1589,65998.0
2024-03-12 15:20:00,29.5,29.52,29.5,29.52,46214.0,29.1589,29.1787,29.1589,29.1787,46214.0
2024-03-12 15:25:00,29.52,29.55,29.52,29.53,74293.0,29.1787,29.2083,29.1787,29.1886,74293.0
2024-03-12 15:30:00,29.53,29.54,29.52,29.52,65319.0,29.1886,29.1985,29.1787,29.1787,65319.0
2024-03-12 15:35:00,29.52,29.55,29.51,29.54,43066.0,29.1787,29.2083,29.1688,29.1985,43066.0
2024-03-12 15:40:00,29.55,29.56,29.54,29.54,30829.0,29.2083,29.2182,29.1985,29.1985,30829.0
2024-03-12 15:45:00,29.54,29.58,29.54,29.58,61945.0,29.1985,29.238,29.1985,29.238,61945.0
2024-03-12 15:50:00,29.57,29.59,29.57,29.59,110566.0,29.2281,29.2479,29.2281,29.2479,110566.0
2024-03-12 15:55:00,29.59,29.62,29.57,29.58,373029.0,29.2479,29.2775,29.2281,29.238,373029.0
2024-03-13 09:30:00,29.79,30.15,29.73,30.13,473120.0,29.4456,29.8014,29.3863,29.7816,473120.0
2024-03-13 09:35:00,30.14,30.2,30.08,30.2,128197.0,29.7915,29.8508,29.7322,29.8508,128197.0
2024-03-13 09:40:00,30.2,30.21,30.12,30.14,64904.0,29.8508,29.8607,29.7718,29.7915,64904.0
2024-03-13 09:45:00,30.14,30.21,30.1,30.18,175512.0,29.7915,29.8607,29.752,29.8311,175512.0
2024-03-13 09:50:00,30.19,30.23,30.16,30.18,79450.0,29.8409,29.8805,29.8113,29.8311,79450.0
2024-03-13 09:55:00,30.18,30.2,30.14,30.19,75748.0,29.8311,29.8508,29.7915,29.8409,75748.0
2024-03-13 10:00:00,30.19,30.22,30.15,30.15,170485.0,29.8409,29.8706,29.8014,29.8014,170485.0
2024-03-13 10:05:00,30.14,30.16,30.1,30.12,51722.0,29.7915,29.8113,29.752,29.7718,51722.0
2024-03-13 10:10:00,30.12,30.13,30.09,30.12,42537.0,29.7718,29.7816,29.7421,29.7718,42537.0
2024-03-13 10:15:00,30.14,30.16,30.1,30.16,29401.0,29.7915,29.8113,29.752,29.8113,29401.0
2024-03-13 10:20:00,30.16,30.23,30.16,30.21,88682.0,29.8113,29.8805,29.8113,29.8607,88682.0
2024-03-13 10:25:00,30.2,30.2,30.14,30.16,17613.0,29.8508,29.8508,29.7915,29.8113,17613.0
2024-03-13 10:30:00,30.16,30.16,30.12,30.15,32149.0,29.8113,29.8113,29.7718,29.8014,32149.0
2024-03-13 10:35:00,30.16,30.2,30.14,30.2,41327.0,29.8113,29.8508,29.7915,29.8508,41327.0
2024-03-13 10:40:00,30.21,30.21,30.18,30.19,27450.0,29.8607,29.8607,29.8311,29.8409,27450.0
2024-03-13 10:45:00,30.2,30.21,30.16,30.19,18238.0,29.8508,29.8607,29.8113,29.8409,18238.0
2024-03-13 10:50:00,30.18,30.21,30.16,30.2,56178.0,29.8311,29.8607,29.8113,29.8508,56178.0
2024-03-13 10:55:00,30.2,30.24,30.18,30.21,69400.0,29.8508,29.8904,29.8311,29.8607,69400.0
2024-03-13 11:00:00,30.2,30.22,30.19,30.21,29783.0,29.8508,29.8706,29.8409,29.8607,29783.0
2024-03-13 11:05:00,30.22,30.25,30.21,30.24,63742.0,29.8706,29.9003,29.8607,29.8904,63742.0
2024-03-13 11:10:00,30.25,30.25,30.21,30.23,76343.0,29.9003,29.9003,29.8607,29.8805,76343.0
2024-03-13 11:15:00,30.23,30.27,30.23,30.26,50132.0,29.8805,29.92,29.8805,29.9101,50132.0
2024-03-13 11:20:00,30.25,30.29,30.25,30.29,73175.0,29.9003,29.9398,29.9003,29.9398,73175.0
2024-03-13 11:25:00,30.3,30.36,30.29,30.34,37198.0,29.9497,30.009,29.9398,29.9892,37198.0
2024-03-13 11:30:00,30.34,30.35,30.32,30.34,40781.0,29.9892,29.9991,29.9694,29.9892,40781.0
2024-03-13 11:35:00,30.35,30.39,30.35,30.35,39654.0,29.9991,30.0386,29.9991,29.9991,39654.0
2024-03-13 11:40:00,30.36,30.36,30.33,30.33,25399.0,30.009,30.009,29.9793,29.9793,25399.0
2024-03-13 11:45:00,30.34,30.36,30.34,30.34,19687.0,29.9892,30.009,29.9892,29.9892,19687.0
2024-03-13 11:50:00,30.34,30.36,30.31,30.36,33631.0,29.9892,30.009,29.9596,30.009,33631.0
2024-03-13 11:55:00,30.36,30.36,30.34,30.34,31834.0,30.009,30.009,29.9892,29.9892,31834.0
2024-03-13 12:00:00,30.34,30.36,30.32,30.33,44650.0,29.9892,30.009,29.9694,29.9793,44650.0
2024-03-13 12:05:00,30.33,30.33,30.32,30.33,24383.0,29.9793,29.9793,29.9694,29.9793,24383.0
2024-03-13 12:10:00,30.34,30.34,30.33,30.34,32354.0,29.9892,29.9892,29.9793,29.9892,32354.0
2024-03-13 12:15:00,30.35,30.38,30.35,30.37,53630.0,29.9991,30.0287,29.9991,30.0189,53630.0
2024-03-13 12:20:00,30.36,30.38,30.36,30.37,43564.0,30.009,30.0287,30.009,30.0189,43564.0
2024-03-13 12:25:00,30.38,30.39,30.36,30.38,31802.0,30.0287,30.0386,30.009,30.0287,31802.0
2024-03-13 12:30:00,30.38,30.39,30.36,30.36,19613.0,30.0287,30.0386,30.009,30.009,19613.0
2024-03-13 12:35:00,30.36,30.36,30.35,30.36,19549.0,30.009,30.009,29.9991,30.009,19549.0
2024-03-13 12:40:00,30.36,30.39,30.35,30.38,41921.0,30.009,30.0386,29.9991,30.0287,41921.0
2024-03-13 12:45:00,30.38,30.39,30.38,30.39,17702.0,30.0287,30.0386,30.0287,30.0386,17702.0
2024-03-13 12:50:00,30.39,30.39,30.36,30.36,31174.0,30.0386,30.0386,30.009,30.009,31174.0
2024-03-13 12:55:00,30.37,30.39,30.37,30.39,42232.0,30.0189,30.0386,30.0189,30.0386,42232.0
2024-03-13 13:00:00,30.38,30.43,30.38,30.39,79911.0,30.0287,30.0782,30.0287,30.0386,79911.0
2024-03-13 13:05:00,30.39,30.42,30.38,30.41,23097.0,30.0386,30.0683,30.0287,30.0584,23097.0
2024-03-13 13:10:00,30.42,30.48,30.42,30.47,35552.0,30.0683,30.1276,30.0683,30.1177,35552.0
2024-03-13 13:15:00,30.46,30.48,30.42,30.43,58695.0,30.1078,30.1276,30.0683,30.0782,58695.0
2024-03-13 13:20:00,30.43,30.45,30.41,30.41,25727.0,30.0782,30.0979,30.0584,30.0584,25727.0
2024-03-13 13:25:00,30.41,30.41,30.38,30.38,24938.0,30.0584,30.0584,30.0287,30.0287,24938.0
2024-03-13 13:30:00,30.38,30.39,30.38,30.38,24287.0,30.0287,30.0386,30.0287,30.0287,24287.0
2024-03-13 13:35:00,30.38,30.41,30.38,30.4,43627.0,30.0287,30.0584,30.0287,30.0485,43627.0
2024-03-13 13:40:00,30.4,30.41,30.38,30.4,21863.0,30.0485,30.0584,30.0287,30.0485,21863.0
2024-03-13 13:45:00,30.39,30.39,30.34,30.34,19748.0,30.0386,30.0386,29.9892,29.9892,19748.0
2024-03-13 13:50:00,30.34,30.36,30.32,30.33,29593.0,29.9892,30.009,29.9694,29.9793,29593.0
2024-03-13 13:55:00,30.33,30.35,30.32,30.34,47847.0,29.9793,29.9991,29.9694,29.9892,47847.0
2024-03-13 14:00:00,30.33,30.36,30.33,30.36,17670.0,29.9793,30.009,29.9793,30.009,17670.0
2024-03-13 14:05:00,30.36,30.36,30.34,30.35,16418.0,30.009,30.009,29.9892,29.9991,16418.0
2024-03-13 14:10:00,30.36,30.38,30.34,30.38,15385.0,30.009,30.0287,29.9892,30.0287,15385.0
2024-03-13 14:15:00,30.38,30.38,30.32,30.34,53494.0,30.0287,30.0287,29.9694,29.9892,53494.0
2024-03-13 14:20:00,30.34,30.34,30.32,30.32,44799.0,29.9892,29.9892,29.9694,29.9694,44799.0
2024-03-13 14:25:00,30.32,30.32,30.3,30.32,19780.0,29.9694,29.9694,29.9497,29.9694,19780.0
2024-03-13 14:30:00,30.32,30.34,30.32,30.34,20973.0,29.9694,29.9892,29.9694,29.9892,20973.0
2024-03-13 14:35:00,30.34,30.34,30.32,30.32,46407.0,29.9892,29.9892,29.9694,29.9694,46407.0
2024-03-13 14:40:00,30.33,30.36,30.33,30.34,59097.0,29.9793,30.009,29.9793,29.9892,59097.0
2024-03-13 14:45:00,30.34,30.36,30.32,30.32,31128.0,29.9892,30.009,29.9694,29.9694,31128.0
2024-03-13 14:50:00,30.32,30.34,30.32,30.34,25625.0,29.9694,29.9892,29.9694,29.9892,25625.0
2024-03-13 14:55:00,30.34,30.34,30.32,30.32,22429.0,29.9892,29.9892,29.9694,29.9694,22429.0
2024-03-13 15:00:00,30.32,30.34,30.32,30.32,20823.0,29.9694,29.9892,29.9694,29.9694,20823.0
2024-03-13 15:05:00,30.32,30.36,30.32,30.36,144721.0,29.9694,30.009,29.9694,30.009,144721.0
2024-03-13 15:10:00,30.35,30.36,30.34,30.34,113225.0,29.9991,30.009,29.9892,29.9892,113225.0
2024-03-13 15:15:00,30.34,30.34,30.31,30.32,36360.0,29.9892,29.9892,29.9596,29.9694,36360.0
2024-03-13 15:20:00,30.32,30.34,30.31,30.34,124876.0,29.9694,29.9892,29.9596,29.9892,124876.0
2024-03-13 15:25:00,30.34,30.34,30.27,30.28,97792.0,29.9892,29.9892,29.92,29.9299,97792.0
2024-03-13 15:30:00,30.29,30.3,30.25,30.27,106030.0,29.9398,29.9497,29.9003,29.92,106030.0
2024-03-13 15:35:00,30.27,30.27,30.25,30.27,48827.0,29.92,29.92,29.9003,29.92,48827.0
2024-03-13 15:40:00,30.27,30.27,30.23,30.25,133476.0,29.92,29.92,29.8805,29.9003,133476.0
2024-03-13 15:45:00,30.25,30.27,30.23,30.27,65613.0,29.9003,29.92,29.8805,29.92,65613.0
2024-03-13 15:50:00,30.27,30.28,30.25,30.27,94772.0,29.92,29.9299,29.9003,29.92,94772.0
2024-03-13 15:55:00,30.27,30.3,30.25,30.29,179490.0,29.92,29.9497,29.9003,29.9398,179490.0
2024-03-14 09:30:00,29.94,30.09,29.85,29.91,370505.0,29.5938,29.7421,29.5049,29.5642,370505.0
2024-03-14 09:35:00,29.92,30.06,29.89,30.06,266545.0,29.5741,29.7124,29.5444,29.7124,266545.0
2024-03-14 09:40:00,30.05,30.08,30.0,30.03,41552.0,29.7026,29.7322,29.6531,29.6828,41552.0
2024-03-14 09:45:00,30.03,30.05,29.83,29.91,81955.0,29.6828,29.7026,29.4851,29.5642,81955.0
2024-03-14 09:50:00,29.92,29.96,29.89,29.96,88861.0,29.5741,29.6136,29.5444,29.6136,88861.0
2024-03-14 09:55:00,29.96,29.97,29.92,29.93,98950.0,29.6136,29.6235,29.5741,29.584,98950.0
2024-03-14 10:00:00,29.94,30.04,29.89,30.03,81778.0,29.5938,29.6927,29.5444,29.6828,81778.0
2024-03-14 10:05:00,30.03,30.03,29.95,29.99,32191.0,29.6828,29.6828,29.6037,29.6433,32191.0
2024-03-14 10:10:00,29.99,30.0,29.92,29.93,66236.0,29.6433,29.6531,29.5741,29.584,66236.0
2024-03-14 10:15:00,29.92,29.98,29.92,29.97,77095.0,29.5741,29.6334,29.5741,29.6235,77095.0
2024-03-14 10:20:00,29.97,29.98,29.86,29.91,89182.0,29.6235,29.6334,29.5148,29.5642,89182.0
2024-03-14 10:25:00,29.91,29.98,29.91,29.97,38171.0,29.5642,29.6334,29.5642,29.6235,38171.0
2024-03-14 10:30:00,29.98,30.05,29.98,30.04,41015.0,29.6334,29.7026,29.6334,29.6927,41015.0
2024-03-14 10:35:00,30.04,30.07,29.98,29.99,66073.0,29.6927,29.7223,29.6334,29.6433,66073.0
2024-03-14 10:40:00,30.0,30.04,29.97,30.04,41748.0,29.6531,29.6927,29.6235,29.6927,41748.0
2024-03-14 10:45:00,30.03,30.04,29.97,29.97,73029.0,29.6828,29.6927,29.6235,29.6235,73029.0
2024-03-14 10:50:00,29.96,29.97,29.91,29.91,42250.0,29.6136,29.6235,29.5642,29.5642,42250.0
2024-03-14 10:55:00,29.9,29.93,29.88,29.93,12769.0,29.5543,29.584,29.5345,29.584,12769.0
2024-03-14 11:00:00,29.93,29.93,29.89,29.9,51547.0,29.584,29.584,29.5444,29.5543,51547.0
2024-03-14 11:05:00,29.91,29.92,29.9,29.91,23489.0,29.5642,29.5741,29.5543,29.5642,23489.0
2024-03-14 11:10:00,29.92,29.92,29.88,29.89,53325.0,29.5741,29.5741,29.5345,29.5444,53325.0
2024-03-14 11:15:00,29.89,29.91,29.82,29.82,59468.0,29.5444,29.5642,29.4752,29.4752,59468.0
2024-03-14 11:20:00,29.81,29.87,29.81,29.83,68693.0,29.4653,29.5246,29.4653,29.4851,68693.0
2024-03-14 11:25:00,29.82,29.82,29.77,29.8,77537.0,29.4752,29.4752,29.4258,29.4555,77537.0
2024-03-14 11:30:00,29.79,29.82,29.79,29.81,38999.0,29.4456,29.4752,29.4456,29.4653,38999.0
2024-03-14 11:35:00,29.8,29.8,29.75,29.78,98371.0,29.4555,29.4555,29.406,29.4357,98371.0
2024-03-14 11:40:00,29.78,29.8,29.73,29.77,94303.0,29.4357,29.4555,29.3863,29.4258,94303.0
2024-03-14 11:45:00,29.77,29.81,29.76,29.77,75748.0,29.4258,29.4653,29.4159,29.4258,75748.0
2024-03-14 11:50:00,29.77,29.82,29.77,29.79,124120.0,29.4258,29.4752,29.4258,29.4456,124120.0
2024-03-14 11:55:00,29.79,29.83,29.78,29.82,100873.0,29.4456,29.4851,29.4357,29.4752,100873.0
2024-03-14 12:00:00,29.81,29.84,29.8,29.83,19814.0,29.4653,29.495,29.4555,29.4851,19814.0
2024-03-14 12:05:00,29.83,29.86,29.82,29.84,39913.0,29.4851,29.5148,29.4752,29.495,39913.0
2024-03-14 12:10:00,29.84,29.88,29.83,29.88,57711.0,29.495,29.5345,29.4851,29.5345,57711.0
2024-03-14 12:15:00,29.89,29.89,29.86,29.86,41195.0,29.5444,29.5444,29.5148,29.5148,41195.0
2024-03-14 12:20:00,29.86,29.89,29.85,29.88,32295.0,29.5148,29.5444,29.5049,29.5345,32295.0
2024-03-14 12:25:00,29.88,29.89,29.87,29.88,18293.0,29.5345,29.5444,29.5246,29.5345,18293.0
2024-03-14 12:30:00,29.88,29.91,29.88,29.91,34046.0,29.5345,29.5642,29.5345,29.5642,34046.0
2024-03-14 12:35:00,29.91,29.93,29.9,29.92,32135.0,29.5642,29.584,29.5543,29.5741,32135.0
2024-03-14 12:40:00,29.92,29.92,29.89,29.89,20175.0,29.5741,29.5741,29.5444,29.5444,20175.0
2024-03-14 12:45:00,29.9,29.91,29.88,29.88,84472.0,29.5543,29.5642,29.5345,29.5345,84472.0
2024-03-14 12:50:00,29.87,29.88,29.87,29.87,22900.0,29.5246,29.5345,29.5246,29.5246,22900.0
2024-03-14 12:55:00,29.87,29.87,29.85,29.86,23520.0,29.5246,29.5246,29.5049,29.5148,23520.0
2024-03-14 13:00:00,29.86,29.87,29.84,29.84,43650.0,29.5148,29.5246,29.495,29.495,43650.0
2024-03-14 13:05:00,29.84,29.87,29.83,29.87,87685.0,29.495,29.5246,29.4851,29.5246,87685.0
2024-03-14 13:10:00,29.88,29.91,29.88,29.91,19511.0,29.5345,29.5642,29.5345,29.5642,19511.0
2024-03-14 13:15:00,29.92,29.95,29.89,29.89,49430.0,29.5741,29.6037,29.5444,29.5444,49430.0
2024-03-14 13:20:00,29.9,29.9,29.88,29.88,35214.0,29.5543,29.5543,29.5345,29.5345,35214.0
2024-03-14 13:25:00,29.88,29.91,29.88,29.91,7636.0,29.5345,29.5642,29.5345,29.5642,7636.0
2024-03-14 13:30:00,29.91,29.91,29.88,29.9,31676.0,29.5642,29.5642,29.5345,29.5543,31676.0
2024-03-14 13:35:00,29.89,29.89,29.86,29.86,49879.0,29.5444,29.5444,29.5148,29.5148,49879.0
2024-03-14 13:40:00,29.86,29.86,29.83,29.84,23429.0,29.5148,29.5148,29.4851,29.495,23429.0
2024-03-14 13:45:00,29.84,29.84,29.83,29.84,20660.0,29.495,29.495,29.4851,29.495,20660.0
2024-03-14 13:50:00,29.85,29.85,29.84,29.85,6184.0,29.5049,29.5049,29.495,29.5049,6184.0
2024-03-14 13:55:00,29.86,29.87,29.82,29.83,32828.0,29.5148,29.5246,29.4752,29.4851,32828.0
2024-03-14 14:00:00,29.84,29.87,29.84,29.87,11492.0,29.495,29.5246,29.495,29.5246,11492.0
2024-03-14 14:05:00,29.87,29.89,29.87,29.89,21418.0,29.5246,29.5444,29.5246,29.5444,21418.0
2024-03-14 14:10:00,29.89,29.91,29.89,29.91,1600.0,29.5444,29.5642,29.5444,29.5642,1600.0
2024-03-14 14:15:00,29.91,29.91,29.88,29.89,28920.0,29.5642,29.5642,29.5345,29.5444,28920.0
2024-03-14 14:20:00,29.89,29.89,29.88,29.89,21244.0,29.5444,29.5444,29.5345,29.5444,21244.0
2024-03-14 14:25:00,29.89,29.89,29.88,29.88,7344.0,29.5444,29.5444,29.5345,29.5345,7344.0
2024-03-14 14:30:00,29.88,29.88,29.86,29.86,21220.0,29.5345,29.5345,29.5148,29.5148,21220.0
2024-03-14 14:35:00,29.86,29.86,29.84,29.86,7838.0,29.5148,29.5148,29.495,29.5148,7838.0
2024-03-14 14:40:00,29.86,29.87,29.86,29.87,19793.0,29.5148,29.5246,29.5148,29.5246,19793.0
2024-03-14 14:45:00,29.86,29.86,29.86,29.86,8228.0,29.5148,29.5148,29.5148,29.5148,8228.0
2024-03-14 14:50:00,29.86,29.86,29.82,29.82,36210.0,29.5148,29.5148,29.4752,29.4752,36210.0
2024-03-14 14:55:00,29.82,29.83,29.81,29.82,21578.0,29.4752,29.4851,29.4653,29.4752,21578.0
2024-03-14 15:00:00,29.82,29.82,29.79,29.8,33537.0,29.4752,29.4752,29.4456,29.4555,33537.0
2024-03-14 15:05:00,29.8,29.82,29.78,29.82,22720.0,29.4555,29.4752,29.4357,29.4752,22720.0
2024-03-14 15:10:00,29.81,29.82,29.79,29.81,28255.0,29.4653,29.4752,29.4456,29.4653,28255.0
2024-03-14 15:15:00,29.81,29.81,29.77,29.77,16830.0,29.4653,29.4653,29.4258,29.4258,16830.0
2024-03-14 15:20:00,29.77,29.77,29.73,29.73,7730.0,29.4258,29.4258,29.3863,29.3863,7730.0
2024-03-14 15:25:00,29.73,29.77,29.73,29.77,66006.0,29.3863,29.4258,29.3863,29.4258,66006.0
2024-03-14 15:30:00,29.77,29.77,29.75,29.75,26186.0,29.4258,29.4258,29.406,29.406,26186.0
2024-03-14 15:35:00,29.74,29.75,29.71,29.75,101801.0,29.3961,29.406,29.3665,29.406,101801.0
2024-03-14 15:40:00,29.75,29.79,29.75,29.79,55698.0,29.406,29.4456,29.406,29.4456,55698.0
2024-03-14 15:45:00,29.79,29.83,29.77,29.82,241564.0,29.4456,29.4851,29.4258,29.4752,241564.0
2024-03-14 15:50:00,29.82,29.88,29.82,29.87,83831.0,29.4752,29.5345,29.4752,29.5246,83831.0
2024-03-14 15:55:00,29.86,29.91,29.86,29.9,234711.0,29.5148,29.5642,29.5148,29.5543,234711.0
2024-03-15 09:30:00,29.78,29.79,29.61,29.71,320354.0,29.4357,29.4456,29.2677,29.3665,320354.0
2024-03-15 09:35:00,29.72,29.82,29.71,29.75,130999.0,29.3764,29.4752,29.3665,29.406,130999.0
2024-03-15 09:40:00,29.76,29.82,29.75,29.76,86963.0,29.4159,29.4752,29.406,29.4159,86963.0
2024-03-15 09:45:00,29.76,29.81,29.76,29.81,85620.0,29.4159,29.4653,29.4159,29.4653,85620.0
2024-03-15 09:50:00,29.82,29.88,29.82,29.86,81758.0,29.4752,29.5345,29.4752,29.5148,81758.0
2024-03-15 09:55:00,29.87,29.88,29.79,29.8,99030.0,29.5246,29.5345,29.4456,29.4555,99030.0
2024-03-15 10:00:00,29.78,29.91,29.77,29.89,70937.0,29.4357,29.5642,29.4258,29.5444,70937.0
2024-03-15 10:05:00,29.89,29.93,29.81,29.93,49762.0,29.5444,29.584,29.4653,29.584,49762.0
2024-03-15 10:10:00,29.93,30.05,29.93,30.03,77562.0,29.584,29.7026,29.584,29.6828,77562.0
2024-03-15 10:15:00,30.04,30.07,30.04,30.05,73023.0,29.6927,29.7223,29.6927,29.7026,73023.0
2024-03-15 10:20:00,30.05,30.05,29.96,29.98,54271.0,29.7026,29.7026,29.6136,29.6334,54271.0
2024-03-15 10:25:00,29.98,30.01,29.91,29.91,43352.0,29.6334,29.663,29.5642,29.5642,43352.0
2024-03-15 10:30:00,29.9,29.94,29.89,29.92,68671.0,29.5543,29.5938,29.5444,29.5741,68671.0
2024-03-15 10:35:00,29.91,29.98,29.9,29.95,80725.0,29.5642,29.6334,29.5543,29.6037,80725.0
2024-03-15 10:40:00,29.94,29.94,29.89,29.9,43579.0,29.5938,29.5938,29.5444,29.5543,43579.0
2024-03-15 10:45:00,29.91,29.96,29.9,29.96,26590.0,29.5642,29.6136,29.5543,29.6136,26590.0
2024-03-15 10:50:00,29.97,30.01,29.95,30.01,21054.0,29.6235,29.663,29.6037,29.663,21054.0
2024-03-15 10:55:00,30.02,30.02,29.96,29.96,50779.0,29.6729,29.6729,29.6136,29.6136,50779.0
2024-03-15 11:00:00,29.96,29.97,29.88,29.89,194028.0,29.6136,29.6235,29.5345,29.5444,194028.0
2024-03-15 11:05:00,29.89,29.91,29.84,29.84,106780.0,29.5444,29.5642,29.495,29.495,106780.0
2024-03-15 11:10:00,29.84,29.88,29.84,29.85,30436.0,29.495,29.5345,29.495,29.5049,30436.0
2024-03-15 11:15:00,29.86,29.88,29.84,29.85,41122.0,29.5148,29.5345,29.495,29.5049,41122.0
2024-03-15 11:20:00,29.86,29.87,29.84,29.85,42668.0,29.5148,29.5246,29.495,29.5049,42668.0
2024-03-15 11:25:00,29.86,29.89,29.85,29.86,64834.0,29.5148,29.5444,29.5049,29.5148,64834.0
2024-03-15 11:30:00,29.86,29.87,29.85,29.85,30318.0,29.5148,29.5246,29.5049,29.5049,30318.0
2024-03-15 11:35:00,29.85,29.87,29.84,29.87,35832.0,29.5049,29.5246,29.495,29.5246,35832.0
2024-03-15 11:40:00,29.88,29.89,29.84,29.85,19616.0,29.5345,29.5444,29.495,29.5049,19616.0
2024-03-15 11:45:00,29.85,29.85,29.8,29.8,45226.0,29.5049,29.5049,29.4555,29.4555,45226.0
2024-03-15 11:50:00,29.8,29.83,29.8,29.83,35580.0,29.4555,29.4851,29.4555,29.4851,35580.0
2024-03-15 11:55:00,29.83,29.84,29.83,29.84,12029.0,29.4851,29.495,29.4851,29.495,12029.0
2024-03-15 12:00:00,29.83,29.83,29.8,29.82,23651.0,29.4851,29.4851,29.4555,29.4752,23651.0
2024-03-15 12:05:00,29.82,29.86,29.82,29.86,24955.0,29.4752,29.5148,29.4752,29.5148,24955.0
2024-03-15 12:10:00,29.86,29.87,29.84,29.85,20502.0,29.5148,29.5246,29.495,29.5049,20502.0
2024-03-15 12:15:00,29.85,29.86,29.83,29.84,43636.0,29.5049,29.5148,29.4851,29.495,43636.0
2024-03-15 12:20:00,29.84,29.86,29.84,29.85,38006.0,29.495,29.5148,29.495,29.5049,38006.0
2024-03-15 12:25:00,29.86,29.89,29.85,29.89,34889.0,29.5148,29.5444,29.5049,29.5444,34889.0
2024-03-15 12:30:00,29.89,29.89,29.87,29.87,46202.0,29.5444,29.5444,29.5246,29.5246,46202.0
2024-03-15 12:35:00,29.87,29.89,29.86,29.86,20743.0,29.5246,29.5444,29.5148,29.5148,20743.0
2024-03-15 12:40:00,29.87,29.87,29.82,29.82,29065.0,29.5246,29.5246,29.4752,29.4752,29065.0
2024-03-15 12:45:00,29.83,29.84,29.8,29.82,27999.0,29.4851,29.495,29.4555,29.4752,27999.0
2024-03-15 12:50:00,29.82,29.82,29.75,29.76,19778.0,29.4752,29.4752,29.406,29.4159,19778.0
2024-03-15 12:55:00,29.75,29.77,29.74,29.77,24021.0,29.406,29.4258,29.3961,29.4258,24021.0
2024-03-15 13:00:00,29.77,29.78,29.75,29.78,45591.0,29.4258,29.4357,29.406,29.4357,45591.0
2024-03-15 13:05:00,29.79,29.81,29.79,29.81,21489.0,29.4456,29.4653,29.4456,29.4653,21489.0
2024-03-15 13:10:00,29.82,29.82,29.8,29.8,30484.0,29.4752,29.4752,29.4555,29.4555,30484.0
2024-03-15 13:15:00,29.8,29.81,29.8,29.8,11306.0,29.4555,29.4653,29.4555,29.4555,11306.0
2024-03-15 13:20:00,29.8,29.84,29.8,29.82,28790.0,29.4555,29.495,29.4555,29.4752,28790.0
2024-03-15 13:25:00,29.82,29.84,29.82,29.82,22819.0,29.4752,29.495,29.4752,29.4752,22819.0
2024-03-15 13:30:00,29.83,29.83,29.79,29.82,37267.0,29.4851,29.4851,29.4456,29.4752,37267.0
2024-03-15 13:35:00,29.82,29.84,29.81,29.82,19559.0,29.4752,29.495,29.4653,29.4752,19559.0
2024-03-15 13:40:00,29.82,29.82,29.8,29.82,38625.0,29.4752,29.4752,29.4555,29.4752,38625.0
2024-03-15 13:45:00,29.81,29.82,29.8,29.81,33346.0,29.4653,29.4752,29.4555,29.4653,33346.0
2024-03-15 13:50:00,29.8,29.83,29.8,29.82,30488.0,29.4555,29.4851,29.4555,29.4752,30488.0
2024-03-15 13:55:00,29.82,29.83,29.8,29.83,12547.0,29.4752,29.4851,29.4555,29.4851,12547.0
2024-03-15 14:00:00,29.83,29.86,29.82,29.86,25255.0,29.4851,29.5148,29.4752,29.5148,25255.0
2024-03-15 14:05:00,29.86,29.87,29.85,29.87,28688.0,29.5148,29.5246,29.5049,29.5246,28688.0
2024-03-15 14:10:00,29.86,29.87,29.86,29.86,22958.0,29.5148,29.5246,29.5148,29.5148,22958.0
2024-03-15 14:15:00,29.85,29.87,29.84,29.86,26005.0,29.5049,29.5246,29.495,29.5148,26005.0
2024-03-15 14:20:00,29.86,29.88,29.86,29.88,7973.0,29.5148,29.5345,29.5148,29.5345,7973.0
2024-03-15 14:25:00,29.87,29.87,29.86,29.87,37651.0,29.5246,29.5246,29.5148,29.5246,37651.0
2024-03-15 14:30:00,29.86,29.86,29.84,29.85,44954.0,29.5148,29.5148,29.495,29.5049,44954.0
2024-03-15 14:35:00,29.86,29.88,29.84,29.88,32830.0,29.5148,29.5345,29.495,29.5345,32830.0
2024-03-15 14:40:00,29.88,29.92,29.88,29.91,36110.0,29.5345,29.5741,29.5345,29.5642,36110.0
2024-03-15 14:45:00,29.92,29.93,29.91,29.91,49700.0,29.5741,29.584,29.5642,29.5642,49700.0
2024-03-15 14:50:00,29.92,29.93,29.91,29.93,15843.0,29.5741,29.584,29.5642,29.584,15843.0
2024-03-15 14:55:00,29.93,29.95,29.92,29.92,18560.0,29.584,29.6037,29.5741,29.5741,18560.0
2024-03-15 15:00:00,29.92,29.94,29.9,29.94,24900.0,29.5741,29.5938,29.5543,29.5938,24900.0
2024-03-15 15:05:00,29.94,29.96,29.93,29.95,30607.0,29.5938,29.6136,29.584,29.6037,30607.0
2024-03-15 15:10:00,29.96,29.98,29.95,29.96,52815.0,29.6136,29.6334,29.6037,29.6136,52815.0
2024-03-15 15:15:00,29.96,29.97,29.93,29.95,46163.0,29.6136,29.6235,29.584,29.6037,46163.0
2024-03-15 15:20:00,29.94,29.94,29.92,29.93,39174.0,29.5938,29.5938,29.5741,29.584,39174.0
2024-03-15 15:25:00,29.94,29.96,29.93,29.96,34743.0,29.5938,29.6136,29.584,29.6136,34743.0
2024-03-15 15:30:00,29.96,29.96,29.93,29.93,27256.0,29.6136,29.6136,29.584,29.584,27256.0
2024-03-15 15:35:00,29.94,29.95,29.92,29.93,52875.0,29.5938,29.6037,29.5741,29.584,52875.0
2024-03-15 15:40:00,29.93,29.93,29.91,29.93,35203.0,29.584,29.584,29.5642,29.584,35203.0
2024-03-15 15:45:00,29.93,29.96,29.93,29.96,51955.0,29.584,29.6136,29.584,29.6136,51955.0
2024-03-15 15:50:00,29.95,29.95,29.91,29.91,111800.0,29.6037,29.6037,29.5642,29.5642,111800.0
2024-03-15 15:55:00,29.91,29.92,29.88,29.91,372333.0,29.5642,29.5741,29.5345,29.5642,372333.0
2024-03-18 09:30:00,29.85,29.92,29.77,29.79,275527.0,29.5049,29.5741,29.4258,29.4456,275527.0
2024-03-18 09:35:00,29.79,29.83,29.71,29.71,77878.0,29.4456,29.4851,29.3665,29.3665,77878.0
2024-03-18 09:40:00,29.7,29.76,29.66,29.72,53329.0,29.3566,29.4159,29.3171,29.3764,53329.0
2024-03-18 09:45:00,29.71,29.75,29.68,29.72,34995.0,29.3665,29.406,29.3368,29.3764,34995.0
2024-03-18 09:50:00,29.72,29.76,29.7,29.72,42052.0,29.3764,29.4159,29.3566,29.3764,42052.0
2024-03-18 09:55:00,29.73,29.73,29.66,29.69,46340.0,29.3863,29.3863,29.3171,29.3467,46340.0
2024-03-18 10:00:00,29.69,29.82,29.69,29.79,53298.0,29.3467,29.4752,29.3467,29.4456,53298.0
2024-03-18 10:05:00,29.79,29.87,29.78,29.86,43360.0,29.4456,29.5246,29.4357,29.5148,43360.0
2024-03-18 10:10:00,29.86,29.89,29.84,29.84,18115.0,29.5148,29.5444,29.495,29.495,18115.0
2024-03-18 10:15:00,29.83,29.87,29.82,29.85,29406.0,29.4851,29.5246,29.4752,29.5049,29406.0
2024-03-18 10:20:00,29.84,29.84,29.8,29.81,14613.0,29.495,29.495,29.4555,29.4653,14613.0
2024-03-18 10:25:00,29.82,29.84,29.79,29.79,21119.0,29.4752,29.495,29.4456,29.4456,21119.0
2024-03-18 10:30:00,29.78,29.8,29.75,29.79,36405.0,29.4357,29.4555,29.406,29.4456,36405.0
2024-03-18 10:35:00,29.79,29.79,29.76,29.76,18461.0,29.4456,29.4456,29.4159,29.4159,18461.0
2024-03-18 10:40:00,29.77,29.79,29.76,29.76,31854.0,29.4258,29.4456,29.4159,29.4159,31854.0
2024-03-18 10:45:00,29.75,29.76,29.73,29.76,30433.0,29.406,29.4159,29.3863,29.4159,30433.0
2024-03-18 10:50:00,29.77,29.77,29.73,29.75,29751.0,29.4258,29.4258,29.3863,29.406,29751.0
2024-03-18 10:55:00,29.75,29.75,29.71,29.71,21737.0,29.406,29.406,29.3665,29.3665,21737.0
2024-03-18 11:00:00,29.71,29.77,29.71,29.75,50354.0,29.3665,29.4258,29.3665,29.406,50354.0
2024-03-18 11:05:00,29.74,29.75,29.69,29.71,17959.0,29.3961,29.406,29.3467,29.3665,17959.0
2024-03-18 11:10:00,29.7,29.72,29.69,29.72,8615.0,29.3566,29.3764,29.3467,29.3764,8615.0
2024-03-18 11:15:00,29.72,29.76,29.72,29.75,24730.0,29.3764,29.4159,29.3764,29.406,24730.0
2024-03-18 11:20:00,29.75,29.79,29.75,29.78,16676.0,29.406,29.4456,29.406,29.4357,16676.0
2024-03-18 11:25:00,29.79,29.82,29.79,29.81,15365.0,29.4456,29.4752,29.4456,29.4653,15365.0
2024-03-18 11:30:00,29.81,29.82,29.8,29.81,19120.0,29.4653,29.4752,29.4555,29.4653,19120.0
2024-03-18 11:35:00,29.81,29.82,29.79,29.79,41977.0,29.4653,29.4752,29.4456,29.4456,41977.0
2024-03-18 11:40:00,29.79,29.8,29.75,29.75,28391.0,29.4456,29.4555,29.406,29.406,28391.0
2024-03-18 11:45:00,29.76,29.79,29.75,29.75,18420.0,29.4159,29.4456,29.406,29.406,18420.0
2024-03-18 11:50:00,29.76,29.8,29.76,29.8,28865.0,29.4159,29.4555,29.4159,29.4555,28865.0
2024-03-18 11:55:00,29.8,29.82,29.8,29.8,20264.0,29.4555,29.4752,29.4555,29.4555,20264.0
2024-03-18 12:00:00,29.8,29.8,29.74,29.74,55878.0,29.4555,29.4555,29.3961,29.3961,55878.0
2024-03-18 12:05:00,29.73,29.77,29.73,29.77,13254.0,29.3863,29.4258,29.3863,29.4258,13254.0
2024-03-18 12:10:00,29.77,29.78,29.76,29.78,18691.0,29.4258,29.4357,29.4159,29.4357,18691.0
2024-03-18 12:15:00,29.78,29.79,29.77,29.78,19727.0,29.4357,29.4456,29.4258,29.4357,19727.0
2024-03-18 12:20:00,29.79,29.82,29.79,29.82,39429.0,29.4456,29.4752,29.4456,29.4752,39429.0
2024-03-18 12:25:00,29.82,29.84,29.82,29.82,30719.0,29.4752,29.495,29.4752,29.4752,30719.0
2024-03-18 12:30:00,29.82,29.82,29.8,29.8,28649.0,29.4752,29.4752,29.4555,29.4555,28649.0
2024-03-18 12:35:00,29.79,29.82,29.79,29.82,51936.0,29.4456,29.4752,29.4456,29.4752,51936.0
2024-03-18 12:40:00,29.82,29.84,29.82,29.84,6848.0,29.4752,29.495,29.4752,29.495,6848.0
2024-03-18 12:45:00,29.84,29.84,29.83,29.84,19612.0,29.495,29.495,29.4851,29.495,19612.0
2024-03-18 12:50:00,29.84,29.85,29.84,29.85,13315.0,29.495,29.5049,29.495,29.5049,13315.0
2024-03-18 12:55:00,29.84,29.84,29.83,29.84,11122.0,29.495,29.495,29.4851,29.495,11122.0
2024-03-18 13:00:00,29.84,29.84,29.81,29.82,18043.0,29.495,29.495,29.4653,29.4752,18043.0
2024-03-18 13:05:00,29.82,29.85,29.81,29.85,50878.0,29.4752,29.5049,29.4653,29.5049,50878.0
2024-03-18 13:10:00,29.86,29.86,29.85,29.85,26257.0,29.5148,29.5148,29.5049,29.5049,26257.0
2024-03-18 13:15:00,29.85,29.86,29.85,29.86,4045.0,29.5049,29.5148,29.5049,29.5148,4045.0
2024-03-18 13:20:00,29.86,29.86,29.83,29.84,14150.0,29.5148,29.5148,29.4851,29.495,14150.0
2024-03-18 13:25:00,29.84,29.86,29.84,29.86,6841.0,29.495,29.5148,29.495,29.5148,6841.0
2024-03-18 13:30:00,29.85,29.85,29.84,29.84,16744.0,29.5049,29.5049,29.495,29.495,16744.0
2024-03-18 13:35:00,29.84,29.84,29.8,29.81,44062.0,29.495,29.495,29.4555,29.4653,44062.0
2024-03-18 13:40:00,29.81,29.81,29.78,29.78,4600.0,29.4653,29.4653,29.4357,29.4357,4600.0
2024-03-18 13:45:00,29.79,29.82,29.79,29.81,9792.0,29.4456,29.4752,29.4456,29.4653,9792.0
2024-03-18 13:50:00,29.81,29.82,29.8,29.8,7651.0,29.4653,29.4752,29.4555,29.4555,7651.0
2024-03-18 13:55:00,29.81,29.82,29.8,29.82,21719.0,29.4653,29.4752,29.4555,29.4752,21719.0
2024-03-18 14:00:00,29.81,29.81,29.79,29.8,3996.0,29.4653,29.4653,29.4456,29.4555,3996.0
2024-03-18 14:05:00,29.79,29.79,29.77,29.79,10952.0,29.4456,29.4456,29.4258,29.4456,10952.0
2024-03-18 14:10:00,29.8,29.83,29.8,29.83,12156.0,29.4555,29.4851,29.4555,29.4851,12156.0
2024-03-18 14:15:00,29.82,29.82,29.8,29.8,9808.0,29.4752,29.4752,29.4555,29.4555,9808.0
2024-03-18 14:20:00,29.8,29.82,29.8,29.8,9153.0,29.4555,29.4752,29.4555,29.4555,9153.0
2024-03-18 14:25:00,29.8,29.8,29.79,29.79,1388.0,29.4555,29.4555,29.4456,29.4456,1388.0
2024-03-18 14:30:00,29.78,29.79,29.78,29.79,6100.0,29.4357,29.4456,29.4357,29.4456,6100.0
2024-03-18 14:35:00,29.79,29.8,29.79,29.79,11642.0,29.4456,29.4555,29.4456,29.4456,11642.0
2024-03-18 14:40:00,29.78,29.8,29.78,29.79,15548.0,29.4357,29.4555,29.4357,29.4456,15548.0
2024-03-18 14:45:00,29.79,29.79,29.78,29.78,3500.0,29.4456,29.4456,29.4357,29.4357,3500.0
2024-03-18 14:50:00,29.79,29.79,29.77,29.77,11578.0,29.4456,29.4456,29.4258,29.4258,11578.0
2024-03-18 14:55:00,29.76,29.76,29.75,29.76,11557.0,29.4159,29.4159,29.406,29.4159,11557.0
2024-03-18 15:00:00,29.76,29.77,29.75,29.76,8522.0,29.4159,29.4258,29.406,29.4159,8522.0
2024-03-18 15:05:00,29.75,29.77,29.75,29.75,20050.0,29.406,29.4258,29.406,29.406,20050.0
2024-03-18 15:10:00,29.75,29.78,29.75,29.78,24172.0,29.406,29.4357,29.406,29.4357,24172.0
2024-03-18 15:15:00,29.79,29.8,29.79,29.8,10953.0,29.4456,29.4555,29.4456,29.4555,10953.0
2024-03-18 15:20:00,29.8,29.81,29.8,29.81,39855.0,29.4555,29.4653,29.4555,29.4653,39855.0
2024-03-18 15:25:00,29.8,29.8,29.8,29.8,22958.0,29.4555,29.4555,29.4555,29.4555,22958.0
2024-03-18 15:30:00,29.8,29.8,29.79,29.8,40805.0,29.4555,29.4555,29.4456,29.4555,40805.0
2024-03-18 15:35:00,29.8,29.8,29.78,29.78,4254.0,29.4555,29.4555,29.4357,29.4357,4254.0
2024-03-18 15:40:00,29.79,29.8,29.78,29.79,4558.0,29.4456,29.4555,29.4357,29.4456,4558.0
2024-03-18 15:45:00,29.79,29.8,29.76,29.76,41961.0,29.4456,29.4555,29.4159,29.4159,41961.0
2024-03-18 15:50:00,29.76,29.76,29.71,29.73,74721.0,29.4159,29.4159,29.3665,29.3863,74721.0
2024-03-18 15:55:00,29.73,29.77,29.72,29.73,380034.0,29.3863,29.4258,29.3764,29.3863,380034.0
2024-03-19 09:30:00,29.51,29.53,29.33,29.39,290330.0,29.1688,29.1886,28.9909,29.0502,290330.0
2024-03-19 09:35:00,29.39,29.41,29.31,29.39,91980.0,29.0502,29.07,28.9711,29.0502,91980.0
2024-03-19 09:40:00,29.38,29.4,29.34,29.34,63547.0,29.0403,29.0601,29.0008,29.0008,63547.0
2024-03-19 09:45:00,29.35,29.44,29.29,29.33,161997.0,29.0107,29.0996,28.9514,28.9909,161997.0
2024-03-19 09:50:00,29.33,29.35,29.3,29.34,72501.0,28.9909,29.0107,28.9612,29.0008,72501.0
2024-03-19 09:55:00,29.33,29.35,29.28,29.28,23625.0,28.9909,29.0107,28.9415,28.9415,23625.0
2024-03-19 10:00:00,29.27,29.28,29.18,29.18,67014.0,28.9316,28.9415,28.8426,28.8426,67014.0
2024-03-19 10:05:00,29.18,29.19,29.13,29.18,105115.0,28.8426,28.8525,28.7932,28.8426,105115.0
2024-03-19 10:10:00,29.18,29.18,29.13,29.16,117712.0,28.8426,28.8426,28.7932,28.8229,117712.0
2024-03-19 10:15:00,29.15,29.16,29.11,29.11,67923.0,28.813,28.8229,28.7734,28.7734,67923.0
2024-03-19 10:20:00,29.11,29.15,29.09,29.14,85599.0,28.7734,28.813,28.7537,28.8031,85599.0
2024-03-19 10:25:00,29.13,29.19,29.13,29.19,89459.0,28.7932,28.8525,28.7932,28.8525,89459.0
2024-03-19 10:30:00,29.18,29.2,29.16,29.18,60498.0,28.8426,28.8624,28.8229,28.8426,60498.0
2024-03-19 10:35:00,29.18,29.21,29.17,29.19,56542.0,28.8426,28.8723,28.8327,28.8525,56542.0
2024-03-19 10:40:00,29.18,29.2,29.17,29.2,26682.0,28.8426,28.8624,28.8327,28.8624,26682.0
2024-03-19 10:45:00,29.21,29.25,29.18,29.19,42171.0,28.8723,28.9118,28.8426,28.8525,42171.0
2024-03-19 10:50:00,29.19,29.23,29.19,29.21,16663.0,28.8525,28.892,28.8525,28.8723,16663.0
2024-03-19 10:55:00,29.22,29.23,29.2,29.2,22870.0,28.8822,28.892,28.8624,28.8624,22870.0
2024-03-19 11:00:00,29.21,29.22,29.18,29.18,13429.0,28.8723,28.8822,28.8426,28.8426,13429.0
2024-03-19 11:05:00,29.17,29.18,29.16,29.16,17611.0,28.8327,28.8426,28.8229,28.8229,17611.0
2024-03-19 11:10:00,29.16,29.18,29.16,29.16,38937.0,28.8229,28.8426,28.8229,28.8229,38937.0
2024-03-19 11:15:00,29.16,29.19,29.16,29.17,15636.0,28.8229,28.8525,28.8229,28.8327,15636.0
2024-03-19 11:20:00,29.17,29.18,29.14,29.14,36629.0,28.8327,28.8426,28.8031,28.8031,36629.0
2024-03-19 11:25:00,29.14,29.21,29.14,29.21,23315.0,28.8031,28.8723,28.8031,28.8723,23315.0
2024-03-19 11:30:00,29.22,29.25,29.2,29.23,19767.0,28.8822,28.9118,28.8624,28.892,19767.0
2024-03-19 11:35:00,29.23,29.28,29.23,29.27,46047.0,28.892,28.9415,28.892,28.9316,46047.0
2024-03-19 11:40:00,29.26,29.27,29.25,29.26,19029.0,28.9217,28.9316,28.9118,28.9217,19029.0
2024-03-19 11:45:00,29.26,29.29,29.25,29.29,18469.0,28.9217,28.9514,28.9118,28.9514,18469.0
2024-03-19 11:50:00,29.29,29.32,29.29,29.3,35185.0,28.9514,28.981,28.9514,28.9612,35185.0
2024-03-19 11:55:00,29.3,29.32,29.3,29.31,25058.0,28.9612,28.981,28.9612,28.9711,25058.0
2024-03-19 12:00:00,29.31,29.31,29.25,29.3,30258.0,28.9711,28.9711,28.9118,28.9612,30258.0
2024-03-19 12:05:00,29.3,29.3,29.27,29.29,16351.0,28.9612,28.9612,28.9316,28.9514,16351.0
2024-03-19 12:10:00,29.29,29.29,29.27,29.29,35719.0,28.9514,28.9514,28.9316,28.9514,35719.0
2024-03-19 12:15:00,29.29,29.32,29.29,29.32,21815.0,28.9514,28.981,28.9514,28.981,21815.0
2024-03-19 12:20:00,29.32,29.34,29.32,29.34,24326.0,28.981,29.0008,28.981,29.0008,24326.0
2024-03-19 12:25:00,29.34,29.34,29.32,29.33,14249.0,29.0008,29.0008,28.981,28.9909,14249.0
2024-03-19 12:30:00,29.33,29.34,29.27,29.27,28223.0,28.9909,29.0008,28.9316,28.9316,28223.0
2024-03-19 12:35:00,29.27,29.29,29.27,29.27,13935.0,28.9316,28.9514,28.9316,28.9316,13935.0
2024-03-19 12:40:00,29.27,29.27,29.25,29.27,27903.0,28.9316,28.9316,28.9118,28.9316,27903.0
2024-03-19 12:45:00,29.27,29.28,29.27,29.27,8198.0,28.9316,28.9415,28.9316,28.9316,8198.0
2024-03-19 12:50:00,29.27,29.27,29.25,29.25,14280.0,28.9316,28.9316,28.9118,28.9118,14280.0
2024-03-19 12:55:00,29.25,29.26,29.25,29.26,14289.0,28.9118,28.9217,28.9118,28.9217,14289.0
2024-03-19 13:00:00,29.27,29.34,29.25,29.27,72644.0,28.9316,29.0008,28.9118,28.9316,72644.0
2024-03-19 13:05:00,29.26,29.29,29.25,29.27,20845.0,28.9217,28.9514,28.9118,28.9316,20845.0
2024-03-19 13:10:00,29.27,29.27,29.23,29.23,62480.0,28.9316,28.9316,28.892,28.892,62480.0
2024-03-19 13:15:00,29.23,29.23,29.18,29.19,51151.0,28.892,28.892,28.8426,28.8525,51151.0
2024-03-19 13:20:00,29.18,29.21,29.18,29.21,17860.0,28.8426,28.8723,28.8426,28.8723,17860.0
2024-03-19 13:25:00,29.21,29.21,29.2,29.2,19092.0,28.8723,28.8723,28.8624,28.8624,19092.0
2024-03-19 13:30:00,29.2,29.2,29.18,29.18,20308.0,28.8624,28.8624,28.8426,28.8426,20308.0
2024-03-19 13:35:00,29.18,29.18,29.16,29.17,30072.0,28.8426,28.8426,28.8229,28.8327,30072.0
2024-03-19 13:40:00,29.18,29.18,29.16,29.16,8568.0,28.8426,28.8426,28.8229,28.8229,8568.0
2024-03-19 13:45:00,29.16,29.16,29.12,29.14,24216.0,28.8229,28.8229,28.7833,28.8031,24216.0
2024-03-19 13:50:00,29.14,29.14,29.13,29.14,14502.0,28.8031,28.8031,28.7932,28.8031,14502.0
2024-03-19 13:55:00,29.14,29.15,29.14,29.15,68629.0,28.8031,28.813,28.8031,28.813,68629.0
2024-03-19 14:00:00,29.15,29.15,29.13,29.14,6315.0,28.813,28.813,28.7932,28.8031,6315.0
2024-03-19 14:05:00,29.15,29.16,29.14,29.14,4306.0,28.813,28.8229,28.8031,28.8031,4306.0
2024-03-19 14:10:00,29.14,29.14,29.11,29.13,12408.0,28.8031,28.8031,28.7734,28.7932,12408.0
2024-03-19 14:15:00,29.14,29.14,29.11,29.11,49683.0,28.8031,28.8031,28.7734,28.7734,49683.0
2024-03-19 14:20:00,29.11,29.14,29.11,29.14,38795.0,28.7734,28.8031,28.7734,28.8031,38795.0
2024-03-19 14:25:00,29.14,29.19,29.14,29.18,24168.0,28.8031,28.8525,28.8031,28.8426,24168.0
2024-03-19 14:30:00,29.17,29.17,29.14,29.14,30488.0,28.8327,28.8327,28.8031,28.8031,30488.0
2024-03-19 14:35:00,29.14,29.16,29.14,29.14,18319.0,28.8031,28.8229,28.8031,28.8031,18319.0
2024-03-19 14:40:00,29.14,29.14,29.1,29.11,39867.0,28.8031,28.8031,28.7635,28.7734,39867.0
2024-03-19 14:45:00,29.11,29.12,29.09,29.09,42275.0,28.7734,28.7833,28.7537,28.7537,42275.0
2024-03-19 14:50:00,29.09,29.11,29.09,29.1,50447.0,28.7537,28.7734,28.7537,28.7635,50447.0
2024-03-19 14:55:00,29.11,29.14,29.11,29.13,38587.0,28.7734,28.8031,28.7734,28.7932,38587.0
2024-03-19 15:00:00,29.12,29.12,29.11,29.11,56700.0,28.7833,28.7833,28.7734,28.7734,56700.0
2024-03-19 15:05:00,29.11,29.11,29.07,29.07,74308.0,28.7734,28.7734,28.7339,28.7339,74308.0
2024-03-19 15:10:00,29.07,29.09,29.07,29.09,151288.0,28.7339,28.7537,28.7339,28.7537,151288.0
2024-03-19 15:15:00,29.1,29.1,29.06,29.07,84633.0,28.7635,28.7635,28.724,28.7339,84633.0
2024-03-19 15:20:00,29.07,29.08,29.05,29.05,73474.0,28.7339,28.7438,28.7141,28.7141,73474.0
2024-03-19 15:25:00,29.06,29.07,29.05,29.05,27993.0,28.724,28.7339,28.7141,28.7141,27993.0
2024-03-19 15:30:00,29.05,29.06,29.03,29.05,56439.0,28.7141,28.724,28.6944,28.7141,56439.0
2024-03-19 15:35:00,29.05,29.06,29.04,29.05,39913.0,28.7141,28.724,28.7042,28.7141,39913.0
2024-03-19 15:40:00,29.05,29.06,29.03,29.04,137232.0,28.7141,28.724,28.6944,28.7042,137232.0
2024-03-19 15:45:00,29.04,29.07,29.02,29.07,97162.0,28.7042,28.7339,28.6845,28.7339,97162.0
2024-03-19 15:50:00,29.07,29.1,29.05,29.1,102901.0,28.7339,28.7635,28.7141,28.7635,102901.0
2024-03-19 15:55:00,29.11,29.12,29.07,29.08,475750.0,28.7734,28.7833,28.7339,28.7438,475750.0
2024-03-20 09:30:00,29.0,29.14,28.91,29.08,225900.0,28.6647,28.8031,28.5757,28.7438,225900.0
2024-03-20 09:35:00,29.07,29.1,29.05,29.09,26304.0,28.7339,28.7635,28.7141,28.7537,26304.0
2024-03-20 09:40:00,29.09,29.11,29.07,29.08,61918.0,28.7537,28.7734,28.7339,28.7438,61918.0
2024-03-20 09:45:00,29.09,29.15,29.09,29.11,31079.0,28.7537,28.813,28.7537,28.7734,31079.0
2024-03-20 09:50:00,29.11,29.13,29.08,29.13,14060.0,28.7734,28.7932,28.7438,28.7932,14060.0
2024-03-20 09:55:00,29.13,29.14,29.08,29.13,33762.0,28.7932,28.8031,28.7438,28.7932,33762.0
2024-03-20 10:00:00,29.13,29.3,29.11,29.3,124527.0,28.7932,28.9612,28.7734,28.9612,124527.0
2024-03-20 10:05:00,29.31,29.41,29.3,29.41,81943.0,28.9711,29.07,28.9612,29.07,81943.0
2024-03-20 10:10:00,29.4,29.42,29.33,29.35,88865.0,29.0601,29.0798,28.9909,29.0107,88865.0
2024-03-20 10:15:00,29.36,29.37,29.31,29.31,31058.0,29.0205,29.0304,28.9711,28.9711,31058.0
2024-03-20 10:20:00,29.31,29.31,29.26,29.26,28837.0,28.9711,28.9711,28.9217,28.9217,28837.0
2024-03-20 10:25:00,29.26,29.3,29.26,29.28,29765.0,28.9217,28.9612,28.9217,28.9415,29765.0
2024-03-20 10:30:00,29.28,29.28,29.23,29.24,39651.0,28.9415,28.9415,28.892,28.9019,39651.0
2024-03-20 10:35:00,29.23,29.23,29.2,29.21,117197.0,28.892,28.892,28.8624,28.8723,117197.0
2024-03-20 10:40:00,29.21,29.21,29.17,29.18,39220.0,28.8723,28.8723,28.8327,28.8426,39220.0
2024-03-20 10:45:00,29.19,29.2,29.18,29.18,24150.0,28.8525,28.8624,28.8426,28.8426,24150.0
2024-03-20 10:50:00,29.18,29.18,29.16,29.18,44961.0,28.8426,28.8426,28.8229,28.8426,44961.0
2024-03-20 10:55:00,29.19,29.21,29.18,29.2,16425.0,28.8525,28.8723,28.8426,28.8624,16425.0
2024-03-20 11:00:00,29.2,29.25,29.18,29.24,47326.0,28.8624,28.9118,28.8426,28.9019,47326.0
2024-03-20 11:05:00,29.24,29.24,29.21,29.23,27436.0,28.9019,28.9019,28.8723,28.892,27436.0
2024-03-20 11:10:00,29.23,29.24,29.23,29.24,19216.0,28.892,28.9019,28.892,28.9019,19216.0
2024-03-20 11:15:00,29.25,29.25,29.2,29.21,41872.0,28.9118,28.9118,28.8624,28.8723,41872.0
2024-03-20 11:20:00,29.2,29.21,29.18,29.18,17051.0,28.8624,28.8723,28.8426,28.8426,17051.0
2024-03-20 11:25:00,29.17,29.17,29.16,29.16,7475.0,28.8327,28.8327,28.8229,28.8229,7475.0
2024-03-20 11:30:00,29.15,29.17,29.15,29.17,17310.0,28.813,28.8327,28.813,28.8327,17310.0
2024-03-20 11:35:00,29.17,29.18,29.15,29.15,27721.0,28.8327,28.8426,28.813,28.813,27721.0
2024-03-20 11:40:00,29.14,29.14,29.13,29.14,38280.0,28.8031,28.8031,28.7932,28.8031,38280.0
2024-03-20 11:45:00,29.13,29.14,29.11,29.14,17511.0,28.7932,28.8031,28.7734,28.8031,17511.0
2024-03-20 11:50:00,29.14,29.14,29.14,29.14,14369.0,28.8031,28.8031,28.8031,28.8031,14369.0
2024-03-20 11:55:00,29.13,29.16,29.13,29.15,10995.0,28.7932,28.8229,28.7932,28.813,10995.0
2024-03-20 12:00:00,29.15,29.17,29.15,29.17,9831.0,28.813,28.8327,28.813,28.8327,9831.0
2024-03-20 12:05:00,29.18,29.2,29.18,29.18,5664.0,28.8426,28.8624,28.8426,28.8426,5664.0
2024-03-20 12:10:00,29.17,29.17,29.14,29.14,15337.0,28.8327,28.8327,28.8031,28.8031,15337.0
2024-03-20 12:15:00,29.14,29.15,29.13,29.15,8004.0,28.8031,28.813,28.7932,28.813,8004.0
2024-03-20 12:20:00,29.15,29.15,29.13,29.14,5962.0,28.813,28.813,28.7932,28.8031,5962.0
2024-03-20 12:25:00,29.13,29.13,29.13,29.13,7809.0,28.7932,28.7932,28.7932,28.7932,7809.0
2024-03-20 12:30:00,29.14,29.14,29.11,29.13,5632.0,28.8031,28.8031,28.7734,28.7932,5632.0
2024-03-20 12:35:00,29.13,29.15,29.12,29.15,17956.0,28.7932,28.813,28.7833,28.813,17956.0
2024-03-20 12:40:00,29.14,29.15,29.13,29.14,9697.0,28.8031,28.813,28.7932,28.8031,9697.0
2024-03-20 12:45:00,29.14,29.15,29.14,29.15,9624.0,28.8031,28.813,28.8031,28.813,9624.0
2024-03-20 12:50:00,29.16,29.18,29.16,29.18,21731.0,28.8229,28.8426,28.8229,28.8426,21731.0
2024-03-20 12:55:00,29.18,29.18,29.18,29.18,2564.0,28.8426,28.8426,28.8426,28.8426,2564.0
2024-03-20 13:00:00,29.17,29.17,29.16,29.16,13336.0,28.8327,28.8327,28.8229,28.8229,13336.0
2024-03-20 13:05:00,29.16,29.2,29.16,29.19,17676.0,28.8229,28.8624,28.8229,28.8525,17676.0
2024-03-20 13:10:00,29.18,29.18,29.17,29.17,43769.0,28.8426,28.8426,28.8327,28.8327,43769.0
2024-03-20 13:15:00,29.17,29.19,29.17,29.19,10639.0,28.8327,28.8525,28.8327,28.8525,10639.0
2024-03-20 13:20:00,29.18,29.18,29.16,29.16,15175.0,28.8426,28.8426,28.8229,28.8229,15175.0
2024-03-20 13:25:00,29.16,29.16,29.15,29.15,7400.0,28.8229,28.8229,28.813,28.813,7400.0
2024-03-20 13:30:00,29.15,29.17,29.15,29.17,31369.0,28.813,28.8327,28.813,28.8327,31369.0
2024-03-20 13:35:00,29.16,29.17,29.16,29.16,10563.0,28.8229,28.8327,28.8229,28.8229,10563.0
2024-03-20 13:40:00,29.15,29.16,29.13,29.16,11900.0,28.813,28.8229,28.7932,28.8229,11900.0
2024-03-20 13:45:00,29.16,29.16,29.15,29.16,10826.0,28.8229,28.8229,28.813,28.8229,10826.0
2024-03-20 13:50:00,29.16,29.17,29.16,29.16,12053.0,28.8229,28.8327,28.8229,28.8229,12053.0
2024-03-20 13:55:00,29.15,29.17,29.14,29.17,20667.0,28.813,28.8327,28.8031,28.8327,20667.0
2024-03-20 14:00:00,29.16,29.59,29.16,29.56,279299.0,28.8229,29.2479,28.8229,29.2182,279299.0
2024-03-20 14:05:00,29.56,29.7,29.54,29.6,214475.0,29.2182,29.3566,29.1985,29.2578,214475.0
2024-03-20 14:10:00,29.61,29.71,29.6,29.6,196584.0,29.2677,29.3665,29.2578,29.2578,196584.0
2024-03-20 14:15:00,29.61,29.64,29.53,29.53,131785.0,29.2677,29.2973,29.1886,29.1886,131785.0
2024-03-20 14:20:00,29.54,29.61,29.52,29.55,60175.0,29.1985,29.2677,29.1787,29.2083,60175.0
2024-03-20 14:25:00,29.55,29.67,29.54,29.66,21450.0,29.2083,29.327,29.1985,29.3171,21450.0
2024-03-20 14:30:00,29.67,29.68,29.46,29.46,127105.0,29.327,29.3368,29.1194,29.1194,127105.0
2024-03-20 14:35:00,29.46,29.77,29.44,29.75,266201.0,29.1194,29.4258,29.0996,29.406,266201.0
2024-03-20 14:40:00,29.76,29.89,29.75,29.89,198800.0,29.4159,29.5444,29.406,29.5444,198800.0
2024-03-20 14:45:00,29.9,30.11,29.89,30.08,175993.0,29.5543,29.7619,29.5444,29.7322,175993.0
2024-03-20 14:50:00,30.07,30.16,29.94,30.12,183015.0,29.7223,29.8113,29.5938,29.7718,183015.0
2024-03-20 14:55:00,30.11,30.26,30.09,30.23,192876.0,29.7619,29.9101,29.7421,29.8805,192876.0
2024-03-20 15:00:00,30.24,30.26,30.16,30.21,358724.0,29.8904,29.9101,29.8113,29.8607,358724.0
2024-03-20 15:05:00,30.21,30.43,30.19,30.33,330672.0,29.8607,30.0782,29.8409,29.9793,330672.0
2024-03-20 15:10:00,30.33,30.39,30.28,30.31,203976.0,29.9793,30.0386,29.9299,29.9596,203976.0
2024-03-20 15:15:00,30.31,30.34,30.26,30.33,142176.0,29.9596,29.9892,29.9101,29.9793,142176.0
2024-03-20 15:20:00,30.34,30.43,30.33,30.43,188885.0,29.9892,30.0782,29.9793,30.0782,188885.0
2024-03-20 15:25:00,30.43,30.52,30.41,30.48,187425.0,30.0782,30.1671,30.0584,30.1276,187425.0
2024-03-20 15:30:00,30.47,30.47,30.35,30.36,149409.0,30.1177,30.1177,29.9991,30.009,149409.0
2024-03-20 15:35:00,30.37,30.38,30.29,30.3,97005.0,30.0189,30.0287,29.9398,29.9497,97005.0
2024-03-20 15:40:00,30.3,30.34,30.27,30.27,139326.0,29.9497,29.9892,29.92,29.92,139326.0
2024-03-20 15:45:00,30.27,30.27,30.17,30.19,166128.0,29.92,29.92,29.8212,29.8409,166128.0
2024-03-20 15:50:00,30.18,30.3,30.18,30.26,372930.0,29.8311,29.9497,29.8311,29.9101,372930.0
2024-03-20 15:55:00,30.27,30.27,30.21,30.25,459227.0,29.92,29.92,29.8607,29.9003,459227.0
2024-03-21 09:30:00,30.54,30.8,30.5,30.8,708279.0,30.1869,30.4439,30.1474,30.4439,708279.0
2024-03-21 09:35:00,30.8,30.82,30.71,30.78,158119.0,30.4439,30.4637,30.3549,30.4241,158119.0
2024-03-21 09:40:00,30.78,30.84,30.73,30.82,241680.0,30.4241,30.4834,30.3747,30.4637,241680.0
2024-03-21 09:45:00,30.81,30.83,30.68,30.69,191578.0,30.4538,30.4735,30.3253,30.3352,191578.0
2024-03-21 09:50:00,30.7,30.73,30.59,30.62,154271.0,30.345,30.3747,30.2363,30.266,154271.0
2024-03-21 09:55:00,30.63,30.64,30.55,30.55,136552.0,30.2759,30.2857,30.1968,30.1968,136552.0
2024-03-21 10:00:00,30.55,30.57,30.44,30.45,223348.0,30.1968,30.2166,30.0881,30.0979,223348.0
2024-03-21 10:05:00,30.44,30.45,30.34,30.4,201762.0,30.0881,30.0979,29.9892,30.0485,201762.0
2024-03-21 10:10:00,30.4,30.43,30.36,30.39,91404.0,30.0485,30.0782,30.009,30.0386,91404.0
2024-03-21 10:15:00,30.38,30.5,30.37,30.46,200613.0,30.0287,30.1474,30.0189,30.1078,200613.0
2024-03-21 10:20:00,30.47,30.47,30.36,30.36,79218.0,30.1177,30.1177,30.009,30.009,79218.0
2024-03-21 10:25:00,30.37,30.39,30.22,30.22,163185.0,30.0189,30.0386,29.8706,29.8706,163185.0
2024-03-21 10:30:00,30.21,30.28,30.16,30.25,299653.0,29.8607,29.9299,29.8113,29.9003,299653.0
2024-03-21 10:35:00,30.25,30.26,30.2,30.25,77270.0,29.9003,29.9101,29.8508,29.9003,77270.0
2024-03-21 10:40:00,30.25,30.28,30.18,30.25,76702.0,29.9003,29.9299,29.8311,29.9003,76702.0
2024-03-21 10:45:00,30.25,30.29,30.24,30.27,121678.0,29.9003,29.9398,29.8904,29.92,121678.0
2024-03-21 10:50:00,30.27,30.3,30.25,30.28,104866.0,29.92,29.9497,29.9003,29.9299,104866.0
2024-03-21 10:55:00,30.29,30.29,30.2,30.2,41226.0,29.9398,29.9398,29.8508,29.8508,41226.0
2024-03-21 11:00:00,30.2,30.21,30.06,30.06,118998.0,29.8508,29.8607,29.7124,29.7124,118998.0
2024-03-21 11:05:00,30.05,30.09,30.0,30.09,231314.0,29.7026,29.7421,29.6531,29.7421,231314.0
2024-03-21 11:10:00,30.09,30.11,30.03,30.03,59462.0,29.7421,29.7619,29.6828,29.6828,59462.0
2024-03-21 11:15:00,30.03,30.11,30.02,30.06,138537.0,29.6828,29.7619,29.6729,29.7124,138537.0
2024-03-21 11:20:00,30.06,30.09,30.05,30.05,38309.0,29.7124,29.7421,29.7026,29.7026,38309.0
2024-03-21 11:25:00,30.04,30.05,29.98,30.03,168480.0,29.6927,29.7026,29.6334,29.6828,168480.0
2024-03-21 11:30:00,30.03,30.12,30.02,30.11,105915.0,29.6828,29.7718,29.6729,29.7619,105915.0
2024-03-21 11:35:00,30.1,30.1,30.08,30.08,21305.0,29.752,29.752,29.7322,29.7322,21305.0
2024-03-21 11:40:00,30.07,30.07,30.0,30.04,86825.0,29.7223,29.7223,29.6531,29.6927,86825.0
2024-03-21 11:45:00,30.05,30.06,30.04,30.05,45982.0,29.7026,29.7124,29.6927,29.7026,45982.0
2024-03-21 11:50:00,30.05,30.05,30.0,30.03,121832.0,29.7026,29.7026,29.6531,29.6828,121832.0
2024-03-21 11:55:00,30.03,30.11,30.02,30.11,95318.0,29.6828,29.7619,29.6729,29.7619,95318.0
2024-03-21 12:00:00,30.1,30.11,30.07,30.11,45637.0,29.752,29.7619,29.7223,29.7619,45637.0
2024-03-21 12:05:00,30.11,30.11,30.04,30.04,46313.0,29.7619,29.7619,29.6927,29.6927,46313.0
2024-03-21 12:10:00,30.04,30.09,30.02,30.08,62541.0,29.6927,29.7421,29.6729,29.7322,62541.0
2024-03-21 12:15:00,30.09,30.11,30.08,30.09,96403.0,29.7421,29.7619,29.7322,29.7421,96403.0
2024-03-21 12:20:00,30.08,30.08,30.0,30.0,84849.0,29.7322,29.7322,29.6531,29.6531,84849.0
2024-03-21 12:25:00,30.01,30.07,30.01,30.06,72394.0,29.663,29.7223,29.663,29.7124,72394.0
2024-03-21 12:30:00,30.07,30.09,30.07,30.08,15519.0,29.7223,29.7421,29.7223,29.7322,15519.0
2024-03-21 12:35:00,30.08,30.1,30.05,30.1,42484.0,29.7322,29.752,29.7026,29.752,42484.0
2024-03-21 12:40:00,30.1,30.13,30.08,30.09,22488.0,29.752,29.7816,29.7322,29.7421,22488.0
2024-03-21 12:45:00,30.1,30.14,30.1,30.14,11654.0,29.752,29.7915,29.752,29.7915,11654.0
2024-03-21 12:50:00,30.14,30.16,30.14,30.16,14099.0,29.7915,29.8113,29.7915,29.8113,14099.0
2024-03-21 12:55:00,30.16,30.2,30.16,30.2,47888.0,29.8113,29.8508,29.8113,29.8508,47888.0
2024-03-21 13:00:00,30.21,30.21,30.17,30.19,58946.0,29.8607,29.8607,29.8212,29.8409,58946.0
2024-03-21 13:05:00,30.18,30.23,30.18,30.23,35602.0,29.8311,29.8805,29.8311,29.8805,35602.0
2024-03-21 13:10:00,30.22,30.25,30.22,30.23,73534.0,29.8706,29.9003,29.8706,29.8805,73534.0
2024-03-21 13:15:00,30.23,30.23,30.2,30.2,23467.0,29.8805,29.8805,29.8508,29.8508,23467.0
2024-03-21 13:20:00,30.2,30.21,30.18,30.19,18396.0,29.8508,29.8607,29.8311,29.8409,18396.0
2024-03-21 13:25:00,30.19,30.2,30.17,30.2,29248.0,29.8409,29.8508,29.8212,29.8508,29248.0
2024-03-21 13:30:00,30.19,30.19,30.18,30.18,7244.0,29.8409,29.8409,29.8311,29.8311,7244.0
2024-03-21 13:35:00,30.18,30.19,30.12,30.13,29442.0,29.8311,29.8409,29.7718,29.7816,29442.0
2024-03-21 13:40:00,30.13,30.13,30.1,30.12,27165.0,29.7816,29.7816,29.752,29.7718,27165.0
2024-03-21 13:45:00,30.13,30.13,30.09,30.11,40799.0,29.7816,29.7816,29.7421,29.7619,40799.0
2024-03-21 13:50:00,30.12,30.14,30.11,30.11,15897.0,29.7718,29.7915,29.7619,29.7619,15897.0
2024-03-21 13:55:00,30.12,30.14,30.11,30.14,25075.0,29.7718,29.7915,29.7619,29.7915,25075.0
2024-03-21 14:00:00,30.15,30.18,30.15,30.15,23565.0,29.8014,29.8311,29.8014,29.8014,23565.0
2024-03-21 14:05:00,30.14,30.16,30.1,30.11,54475.0,29.7915,29.8113,29.752,29.7619,54475.0
2024-03-21 14:10:00,30.11,30.11,30.09,30.09,21625.0,29.7619,29.7619,29.7421,29.7421,21625.0
2024-03-21 14:15:00,30.09,30.11,30.09,30.09,20677.0,29.7421,29.7619,29.7421,29.7421,20677.0
2024-03-21 14:20:00,30.08,30.08,30.07,30.07,26594.0,29.7322,29.7322,29.7223,29.7223,26594.0
2024-03-21 14:25:00,30.08,30.1,30.08,30.08,51865.0,29.7322,29.752,29.7322,29.7322,51865.0
2024-03-21 14:30:00,30.09,30.09,30.07,30.09,4997.0,29.7421,29.7421,29.7223,29.7421,4997.0
2024-03-21 14:35:00,30.09,30.09,30.06,30.07,36564.0,29.7421,29.7421,29.7124,29.7223,36564.0
2024-03-21 14:40:00,30.07,30.11,30.07,30.1,15574.0,29.7223,29.7619,29.7223,29.752,15574.0
2024-03-21 14:45:00,30.11,30.11,30.07,30.07,17892.0,29.7619,29.7619,29.7223,29.7223,17892.0
2024-03-21 14:50:00,30.07,30.07,30.05,30.05,17631.0,29.7223,29.7223,29.7026,29.7026,17631.0
2024-03-21 14:55:00,30.05,30.08,30.04,30.08,41310.0,29.7026,29.7322,29.6927,29.7322,41310.0
2024-03-21 15:00:00,30.08,30.1,30.08,30.1,12616.0,29.7322,29.752,29.7322,29.752,12616.0
2024-03-21 15:05:00,30.11,30.11,30.1,30.11,20164.0,29.7619,29.7619,29.752,29.7619,20164.0
2024-03-21 15:10:00,30.1,30.1,30.08,30.08,14874.0,29.752,29.752,29.7322,29.7322,14874.0
2024-03-21 15:15:00,30.08,30.11,30.08,30.11,8660.0,29.7322,29.7619,29.7322,29.7619,8660.0
2024-03-21 15:20:00,30.11,30.11,30.07,30.1,35107.0,29.7619,29.7619,29.7223,29.752,35107.0
2024-03-21 15:25:00,30.1,30.13,30.09,30.11,39894.0,29.752,29.7816,29.7421,29.7619,39894.0
2024-03-21 15:30:00,30.11,30.11,30.05,30.05,27675.0,29.7619,29.7619,29.7026,29.7026,27675.0
2024-03-21 15:35:00,30.05,30.07,30.05,30.07,40133.0,29.7026,29.7223,29.7026,29.7223,40133.0
2024-03-21 15:40:00,30.08,30.1,30.08,30.1,21613.0,29.7322,29.752,29.7322,29.752,21613.0
2024-03-21 15:45:00,30.1,30.1,30.06,30.07,45290.0,29.752,29.752,29.7124,29.7223,45290.0
2024-03-21 15:50:00,30.06,30.06,30.04,30.05,26903.0,29.7124,29.7124,29.6927,29.7026,26903.0
2024-03-21 15:55:00,30.04,30.04,29.96,29.97,493905.0,29.6927,29.6927,29.6136,29.6235,493905.0
2024-03-22 09:30:00,29.77,29.85,29.63,29.78,255041.0,29.4258,29.5049,29.2874,29.4357,255041.0
2024-03-22 09:35:00,29.79,29.91,29.75,29.91,68262.0,29.4456,29.5642,29.406,29.5642,68262.0
2024-03-22 09:40:00,29.91,29.93,29.84,29.93,47884.0,29.5642,29.584,29.495,29.584,47884.0
2024-03-22 09:45:00,29.93,30.0,29.91,29.99,103442.0,29.584,29.6531,29.5642,29.6433,103442.0
2024-03-22 09:50:00,29.98,30.04,29.98,29.98,48367.0,29.6334,29.6927,29.6334,29.6334,48367.0
2024-03-22 09:55:00,29.99,30.01,29.94,29.99,29809.0,29.6433,29.663,29.5938,29.6433,29809.0
2024-03-22 10:00:00,29.99,30.04,29.97,29.97,23749.0,29.6433,29.6927,29.6235,29.6235,23749.0
2024-03-22 10:05:00,29.97,29.98,29.93,29.93,28121.0,29.6235,29.6334,29.584,29.584,28121.0
2024-03-22 10:10:00,29.94,29.99,29.91,29.91,35563.0,29.5938,29.6433,29.5642,29.5642,35563.0
2024-03-22 10:15:00,29.91,29.93,29.88,29.9,37063.0,29.5642,29.584,29.5345,29.5543,37063.0
2024-03-22 10:20:00,29.91,29.91,29.86,29.91,55277.0,29.5642,29.5642,29.5148,29.5642,55277.0
2024-03-22 10:25:00,29.9,29.93,29.86,29.92,44923.0,29.5543,29.584,29.5148,29.5741,44923.0
2024-03-22 10:30:00,29.92,29.92,29.82,29.83,57981.0,29.5741,29.5741,29.4752,29.4851,57981.0
2024-03-22 10:35:00,29.84,29.91,29.82,29.9,54426.0,29.495,29.5642,29.4752,29.5543,54426.0
2024-03-22 10:40:00,29.9,29.92,29.86,29.86,59273.0,29.5543,29.5741,29.5148,29.5148,59273.0
2024-03-22 10:45:00,29.86,29.89,29.82,29.82,20593.0,29.5148,29.5444,29.4752,29.4752,20593.0
2024-03-22 10:50:00,29.83,29.85,29.82,29.82,32413.0,29.4851,29.5049,29.4752,29.4752,32413.0
2024-03-22 10:55:00,29.82,29.86,29.8,29.86,24615.0,29.4752,29.5148,29.4555,29.5148,24615.0
2024-03-22 11:00:00,29.85,29.85,29.81,29.82,15654.0,29.5049,29.5049,29.4653,29.4752,15654.0
2024-03-22 11:05:00,29.82,29.82,29.79,29.8,37147.0,29.4752,29.4752,29.4456,29.4555,37147.0
2024-03-22 11:10:00,29.8,29.81,29.77,29.79,50132.0,29.4555,29.4653,29.4258,29.4456,50132.0
2024-03-22 11:15:00,29.78,29.79,29.76,29.77,74111.0,29.4357,29.4456,29.4159,29.4258,74111.0
2024-03-22 11:20:00,29.77,29.79,29.76,29.79,41345.0,29.4258,29.4456,29.4159,29.4456,41345.0
2024-03-22 11:25:00,29.79,29.8,29.78,29.8,38667.0,29.4456,29.4555,29.4357,29.4555,38667.0
2024-03-22 11:30:00,29.8,29.8,29.75,29.79,74638.0,29.4555,29.4555,29.406,29.4456,74638.0
2024-03-22 11:35:00,29.8,29.81,29.79,29.8,32602.0,29.4555,29.4653,29.4456,29.4555,32602.0
2024-03-22 11:40:00,29.8,29.81,29.78,29.79,70152.0,29.4555,29.4653,29.4357,29.4456,70152.0
2024-03-22 11:45:00,29.8,29.81,29.77,29.77,20993.0,29.4555,29.4653,29.4258,29.4258,20993.0
2024-03-22 11:50:00,29.77,29.81,29.77,29.77,61066.0,29.4258,29.4653,29.4258,29.4258,61066.0
2024-03-22 11:55:00,29.77,29.78,29.73,29.75,70620.0,29.4258,29.4357,29.3863,29.406,70620.0
2024-03-22 12:00:00,29.75,29.75,29.7,29.72,49032.0,29.406,29.406,29.3566,29.3764,49032.0
2024-03-22 12:05:00,29.72,29.73,29.71,29.73,22066.0,29.3764,29.3863,29.3665,29.3863,22066.0
2024-03-22 12:10:00,29.72,29.72,29.7,29.7,9682.0,29.3764,29.3764,29.3566,29.3566,9682.0
2024-03-22 12:15:00,29.7,29.73,29.7,29.73,39289.0,29.3566,29.3863,29.3566,29.3863,39289.0
2024-03-22 12:20:00,29.73,29.73,29.69,29.7,40136.0,29.3863,29.3863,29.3467,29.3566,40136.0
2024-03-22 12:25:00,29.7,29.72,29.7,29.72,5062.0,29.3566,29.3764,29.3566,29.3764,5062.0
2024-03-22 12:30:00,29.72,29.73,29.7,29.7,12857.0,29.3764,29.3863,29.3566,29.3566,12857.0
2024-03-22 12:35:00,29.7,29.71,29.69,29.71,19268.0,29.3566,29.3665,29.3467,29.3665,19268.0
2024-03-22 12:40:00,29.71,29.71,29.7,29.71,3517.0,29.3665,29.3665,29.3566,29.3665,3517.0
2024-03-22 12:45:00,29.71,29.71,29.65,29.66,15914.0,29.3665,29.3665,29.3072,29.3171,15914.0
2024-03-22 12:50:00,29.66,29.66,29.65,29.66,15910.0,29.3171,29.3171,29.3072,29.3171,15910.0
2024-03-22 12:55:00,29.65,29.66,29.64,29.66,24009.0,29.3072,29.3171,29.2973,29.3171,24009.0
2024-03-22 13:00:00,29.67,29.7,29.66,29.7,17908.0,29.327,29.3566,29.3171,29.3566,17908.0
2024-03-22 13:05:00,29.71,29.72,29.69,29.69,16072.0,29.3665,29.3764,29.3467,29.3467,16072.0
2024-03-22 13:10:00,29.69,29.69,29.66,29.67,21767.0,29.3467,29.3467,29.3171,29.327,21767.0
2024-03-22 13:15:00,29.66,29.69,29.66,29.68,30412.0,29.3171,29.3467,29.3171,29.3368,30412.0
2024-03-22 13:20:00,29.67,29.67,29.64,29.64,121732.0,29.327,29.327,29.2973,29.2973,121732.0
2024-03-22 13:25:00,29.64,29.64,29.61,29.63,70862.0,29.2973,29.2973,29.2677,29.2874,70862.0
2024-03-22 13:30:00,29.63,29.64,29.62,29.63,11242.0,29.2874,29.2973,29.2775,29.2874,11242.0
2024-03-22 13:35:00,29.64,29.64,29.62,29.64,39100.0,29.2973,29.2973,29.2775,29.2973,39100.0
2024-03-22 13:40:00,29.64,29.64,29.63,29.63,43289.0,29.2973,29.2973,29.2874,29.2874,43289.0
2024-03-22 13:45:00,29.62,29.64,29.61,29.64,38909.0,29.2775,29.2973,29.2677,29.2973,38909.0
2024-03-22 13:50:00,29.64,29.64,29.62,29.63,11235.0,29.2973,29.2973,29.2775,29.2874,11235.0
2024-03-22 13:55:00,29.63,29.64,29.63,29.64,11800.0,29.2874,29.2973,29.2874,29.2973,11800.0
2024-03-22 14:00:00,29.63,29.64,29.63,29.64,9091.0,29.2874,29.2973,29.2874,29.2973,9091.0
2024-03-22 14:05:00,29.64,29.66,29.64,29.66,15979.0,29.2973,29.3171,29.2973,29.3171,15979.0
2024-03-22 14:10:00,29.66,29.66,29.64,29.64,25838.0,29.3171,29.3171,29.2973,29.2973,25838.0
2024-03-22 14:15:00,29.64,29.66,29.64,29.66,4930.0,29.2973,29.3171,29.2973,29.3171,4930.0
2024-03-22 14:20:00,29.66,29.67,29.66,29.67,22897.0,29.3171,29.327,29.3171,29.327,22897.0
2024-03-22 14:25:00,29.67,29.7,29.67,29.69,34842.0,29.327,29.3566,29.327,29.3467,34842.0
2024-03-22 14:30:00,29.68,29.68,29.68,29.68,22483.0,29.3368,29.3368,29.3368,29.3368,22483.0
2024-03-22 14:35:00,29.68,29.68,29.67,29.68,10893.0,29.3368,29.3368,29.327,29.3368,10893.0
2024-03-22 14:40:00,29.68,29.69,29.68,29.68,19362.0,29.3368,29.3467,29.3368,29.3368,19362.0
2024-03-22 14:45:00,29.68,29.68,29.66,29.67,15594.0,29.3368,29.3368,29.3171,29.327,15594.0
2024-03-22 14:50:00,29.66,29.66,29.65,29.66,10444.0,29.3171,29.3171,29.3072,29.3171,10444.0
2024-03-22 14:55:00,29.66,29.68,29.66,29.68,15459.0,29.3171,29.3368,29.3171,29.3368,15459.0
2024-03-22 15:00:00,29.69,29.69,29.68,29.68,11949.0,29.3467,29.3467,29.3368,29.3368,11949.0
2024-03-22 15:05:00,29.68,29.68,29.66,29.68,16544.0,29.3368,29.3368,29.3171,29.3368,16544.0
2024-03-22 15:10:00,29.67,29.67,29.64,29.64,19711.0,29.327,29.327,29.2973,29.2973,19711.0
2024-03-22 15:15:00,29.64,29.64,29.62,29.63,22095.0,29.2973,29.2973,29.2775,29.2874,22095.0
2024-03-22 15:20:00,29.62,29.62,29.61,29.61,9436.0,29.2775,29.2775,29.2677,29.2677,9436.0
2024-03-22 15:25:00,29.61,29.62,29.61,29.61,27930.0,29.2677,29.2775,29.2677,29.2677,27930.0
2024-03-22 15:30:00,29.61,29.61,29.59,29.6,23385.0,29.2677,29.2677,29.2479,29.2578,23385.0
2024-03-22 15:35:00,29.61,29.62,29.59,29.61,61949.0,29.2677,29.2775,29.2479,29.2677,61949.0
2024-03-22 15:40:00,29.61,29.63,29.61,29.63,41569.0,29.2677,29.2874,29.2677,29.2874,41569.0
2024-03-22 15:45:00,29.63,29.63,29.61,29.61,52287.0,29.2874,29.2874,29.2677,29.2677,52287.0
2024-03-22 15:50:00,29.61,29.63,29.6,29.61,90204.0,29.2677,29.2874,29.2578,29.2677,90204.0
2024-03-22 15:55:00,29.61,29.64,29.59,29.59,223764.0,29.2677,29.2973,29.2479,29.2479,223764.0
2024-03-25 09:30:00,29.82,30.2,29.82,30.2,245333.0,29.4752,29.8508,29.4752,29.8508,245333.0
2024-03-25 09:35:00,30.2,30.31,30.19,30.31,104751.0,29.8508,29.9596,29.8409,29.9596,104751.0
2024-03-25 09:40:00,30.31,30.34,30.27,30.27,94555.0,29.9596,29.9892,29.92,29.92,94555.0
2024-03-25 09:45:00,30.27,30.3,30.2,30.2,121416.0,29.92,29.9497,29.8508,29.8508,121416.0
2024-03-25 09:50:00,30.19,30.25,30.18,30.19,95957.0,29.8409,29.9003,29.8311,29.8409,95957.0
2024-03-25 09:55:00,30.2,30.28,30.2,30.28,35198.0,29.8508,29.9299,29.8508,29.9299,35198.0
2024-03-25 10:00:00,30.28,30.36,30.28,30.32,64222.0,29.9299,30.009,29.9299,29.9694,64222.0
2024-03-25 10:05:00,30.32,30.32,30.25,30.28,59524.0,29.9694,29.9694,29.9003,29.9299,59524.0
2024-03-25 10:10:00,30.28,30.36,30.27,30.36,38923.0,29.9299,30.009,29.92,30.009,38923.0
2024-03-25 10:15:00,30.36,30.39,30.33,30.34,31828.0,30.009,30.0386,29.9793,29.9892,31828.0
2024-03-25 10:20:00,30.34,30.36,30.32,30.36,24615.0,29.9892,30.009,29.9694,30.009,24615.0
2024-03-25 10:25:00,30.36,30.37,30.32,30.32,25153.0,30.009,30.0189,29.9694,29.9694,25153.0
2024-03-25 10:30:00,30.32,30.32,30.27,30.27,20371.0,29.9694,29.9694,29.92,29.92,20371.0
2024-03-25 10:35:00,30.26,30.26,30.19,30.21,105963.0,29.9101,29.9101,29.8409,29.8607,105963.0
2024-03-25 10:40:00,30.21,30.22,30.16,30.18,42653.0,29.8607,29.8706,29.8113,29.8311,42653.0
2024-03-25 10:45:00,30.18,30.22,30.18,30.18,30891.0,29.8311,29.8706,29.8311,29.8311,30891.0
2024-03-25 10:50:00,30.18,30.21,30.18,30.18,50803.0,29.8311,29.8607,29.8311,29.8311,50803.0
2024-03-25 10:55:00,30.18,30.18,30.14,30.14,47239.0,29.8311,29.8311,29.7915,29.7915,47239.0
2024-03-25 11:00:00,30.14,30.14,30.11,30.14,27396.0,29.7915,29.7915,29.7619,29.7915,27396.0
2024-03-25 11:05:00,30.14,30.14,30.11,30.11,20300.0,29.7915,29.7915,29.7619,29.7619,20300.0
2024-03-25 11:10:00,30.12,30.16,30.12,30.14,19650.0,29.7718,29.8113,29.7718,29.7915,19650.0
2024-03-25 11:15:00,30.15,30.15,30.09,30.09,36003.0,29.8014,29.8014,29.7421,29.7421,36003.0
2024-03-25 11:20:00,30.09,30.1,30.08,30.09,39630.0,29.7421,29.752,29.7322,29.7421,39630.0
2024-03-25 11:25:00,30.1,30.11,30.07,30.08,12958.0,29.752,29.7619,29.7223,29.7322,12958.0
2024-03-25 11:30:00,30.07,30.1,30.07,30.08,23303.0,29.7223,29.752,29.7223,29.7322,23303.0
2024-03-25 11:35:00,30.07,30.08,30.07,30.07,34692.0,29.7223,29.7322,29.7223,29.7223,34692.0
2024-03-25 11:40:00,30.07,30.09,30.05,30.09,16181.0,29.7223,29.7421,29.7026,29.7421,16181.0
2024-03-25 11:45:00,30.09,30.1,30.07,30.07,13193.0,29.7421,29.752,29.7223,29.7223,13193.0
2024-03-25 11:50:00,30.07,30.07,30.05,30.05,32408.0,29.7223,29.7223,29.7026,29.7026,32408.0
2024-03-25 11:55:00,30.06,30.09,30.06,30.09,42693.0,29.7124,29.7421,29.7124,29.7421,42693.0
2024-03-25 12:00:00,30.09,30.12,30.08,30.1,53936.0,29.7421,29.7718,29.7322,29.752,53936.0
2024-03-25 12:05:00,30.1,30.1,30.05,30.07,18879.0,29.752,29.752,29.7026,29.7223,18879.0
2024-03-25 12:10:00,30.08,30.09,30.06,30.07,17761.0,29.7322,29.7421,29.7124,29.7223,17761.0
2024-03-25 12:15:00,30.07,30.09,30.07,30.08,15661.0,29.7223,29.7421,29.7223,29.7322,15661.0
2024-03-25 12:20:00,30.07,30.09,30.07,30.09,11261.0,29.7223,29.7421,29.7223,29.7421,11261.0
2024-03-25 12:25:00,30.09,30.11,30.09,30.11,10867.0,29.7421,29.7619,29.7421,29.7619,10867.0
2024-03-25 12:30:00,30.1,30.1,30.07,30.08,40499.0,29.752,29.752,29.7223,29.7322,40499.0
2024-03-25 12:35:00,30.07,30.08,30.05,30.06,29152.0,29.7223,29.7322,29.7026,29.7124,29152.0
2024-03-25 12:40:00,30.07,30.1,30.07,30.09,17912.0,29.7223,29.752,29.7223,29.7421,17912.0
2024-03-25 12:45:00,30.09,30.09,30.07,30.09,15854.0,29.7421,29.7421,29.7223,29.7421,15854.0
2024-03-25 12:50:00,30.09,30.09,30.07,30.07,23056.0,29.7421,29.7421,29.7223,29.7223,23056.0
2024-03-25 12:55:00,30.08,30.1,30.08,30.1,7708.0,29.7322,29.752,29.7322,29.752,7708.0
2024-03-25 13:00:00,30.11,30.13,30.09,30.1,33854.0,29.7619,29.7816,29.7421,29.752,33854.0
2024-03-25 13:05:00,30.09,30.11,30.08,30.1,21409.0,29.7421,29.7619,29.7322,29.752,21409.0
2024-03-25 13:10:00,30.09,30.11,30.08,30.08,9232.0,29.7421,29.7619,29.7322,29.7322,9232.0
2024-03-25 13:15:00,30.07,30.08,30.05,30.08,20771.0,29.7223,29.7322,29.7026,29.7322,20771.0
2024-03-25 13:20:00,30.07,30.07,30.05,30.05,11153.0,29.7223,29.7223,29.7026,29.7026,11153.0
2024-03-25 13:25:00,30.06,30.09,30.06,30.09,4945.0,29.7124,29.7421,29.7124,29.7421,4945.0
2024-03-25 13:30:00,30.08,30.08,30.07,30.07,2900.0,29.7322,29.7322,29.7223,29.7223,2900.0
2024-03-25 13:35:00,30.06,30.07,30.05,30.05,44945.0,29.7124,29.7223,29.7026,29.7026,44945.0
2024-03-25 13:40:00,30.05,30.05,30.04,30.04,1843.0,29.7026,29.7026,29.6927,29.6927,1843.0
2024-03-25 13:45:00,30.04,30.04,30.02,30.03,10867.0,29.6927,29.6927,29.6729,29.6828,10867.0
2024-03-25 13:50:00,30.03,30.03,30.02,30.02,51537.0,29.6828,29.6828,29.6729,29.6729,51537.0
2024-03-25 13:55:00,30.02,30.03,30.0,30.01,19979.0,29.6729,29.6828,29.6531,29.663,19979.0
2024-03-25 14:00:00,30.0,30.0,29.98,30.0,34767.0,29.6531,29.6531,29.6334,29.6531,34767.0
2024-03-25 14:05:00,30.0,30.0,30.0,30.0,2113.0,29.6531,29.6531,29.6531,29.6531,2113.0
2024-03-25 14:10:00,30.01,30.01,30.0,30.01,5862.0,29.663,29.663,29.6531,29.663,5862.0
2024-03-25 14:15:00,30.01,30.01,30.0,30.01,5975.0,29.663,29.663,29.6531,29.663,5975.0
2024-03-25 14:20:00,30.02,30.03,30.02,30.03,5546.0,29.6729,29.6828,29.6729,29.6828,5546.0
2024-03-25 14:25:00,30.04,30.05,30.04,30.05,14852.0,29.6927,29.7026,29.6927,29.7026,14852.0
2024-03-25 14:30:00,30.05,30.05,30.02,30.03,19273.0,29.7026,29.7026,29.6729,29.6828,19273.0
2024-03-25 14:35:00,30.03,30.03,30.02,30.02,7567.0,29.6828,29.6828,29.6729,29.6729,7567.0
2024-03-25 14:40:00,30.02,30.02,30.02,30.02,12995.0,29.6729,29.6729,29.6729,29.6729,12995.0
2024-03-25 14:45:00,30.02,30.02,30.0,30.0,14669.0,29.6729,29.6729,29.6531,29.6531,14669.0
2024-03-25 14:50:00,30.0,30.0,29.99,29.99,13622.0,29.6531,29.6531,29.6433,29.6433,13622.0
2024-03-25 14:55:00,30.0,30.0,29.98,29.98,670.0,29.6531,29.6531,29.6334,29.6334,670.0
2024-03-25 15:00:00,29.98,29.98,29.96,29.98,18423.0,29.6334,29.6334,29.6136,29.6334,18423.0
2024-03-25 15:05:00,29.98,29.99,29.97,29.97,11062.0,29.6334,29.6433,29.6235,29.6235,11062.0
2024-03-25 15:10:00,29.96,29.96,29.95,29.96,31027.0,29.6136,29.6136,29.6037,29.6136,31027.0
2024-03-25 15:15:00,29.96,29.96,29.95,29.95,8817.0,29.6136,29.6136,29.6037,29.6037,8817.0
2024-03-25 15:20:00,29.95,29.95,29.94,29.95,24346.0,29.6037,29.6037,29.5938,29.6037,24346.0
2024-03-25 15:25:00,29.96,29.96,29.95,29.96,12651.0,29.6136,29.6136,29.6037,29.6136,12651.0
2024-03-25 15:30:00,29.96,29.97,29.95,29.97,10104.0,29.6136,29.6235,29.6037,29.6235,10104.0
2024-03-25 15:35:00,29.97,29.97,29.95,29.96,15926.0,29.6235,29.6235,29.6037,29.6136,15926.0
2024-03-25 15:40:00,29.95,29.96,29.93,29.93,22854.0,29.6037,29.6136,29.584,29.584,22854.0
2024-03-25 15:45:00,29.93,29.94,29.91,29.92,25878.0,29.584,29.5938,29.5642,29.5741,25878.0
2024-03-25 15:50:00,29.91,29.91,29.88,29.88,50035.0,29.5642,29.5642,29.5345,29.5345,50035.0
2024-03-25 15:55:00,29.88,29.89,29.84,29.85,239929.0,29.5345,29.5444,29.495,29.5049,239929.0
2024-03-26 09:30:00,30.47,30.47,30.2,30.24,343059.0,30.1177,30.1177,29.8508,29.8904,343059.0
2024-03-26 09:35:00,30.23,30.23,30.16,30.18,61651.0,29.8805,29.8805,29.8113,29.8311,61651.0
2024-03-26 09:40:00,30.17,30.18,30.02,30.07,95360.0,29.8212,29.8311,29.6729,29.7223,95360.0
2024-03-26 09:45:00,30.08,30.16,30.06,30.15,66985.0,29.7322,29.8113,29.7124,29.8014,66985.0
2024-03-26 09:50:00,30.16,30.21,30.16,30.21,48744.0,29.8113,29.8607,29.8113,29.8607,48744.0
2024-03-26 09:55:00,30.2,30.22,30.19,30.21,37265.0,29.8508,29.8706,29.8409,29.8607,37265.0
2024-03-26 10:00:00,30.21,30.26,30.2,30.25,33217.0,29.8607,29.9101,29.8508,29.9003,33217.0
2024-03-26 10:05:00,30.26,30.32,30.25,30.25,57257.0,29.9101,29.9694,29.9003,29.9003,57257.0
2024-03-26 10:10:00,30.24,30.24,30.14,30.14,38236.0,29.8904,29.8904,29.7915,29.7915,38236.0
2024-03-26 10:15:00,30.14,30.19,30.13,30.17,58037.0,29.7915,29.8409,29.7816,29.8212,58037.0
2024-03-26 10:20:00,30.14,30.16,30.1,30.11,45814.0,29.7915,29.8113,29.752,29.7619,45814.0
2024-03-26 10:25:00,30.12,30.13,30.09,30.11,55137.0,29.7718,29.7816,29.7421,29.7619,55137.0
2024-03-26 10:30:00,30.11,30.11,30.05,30.08,58878.0,29.7619,29.7619,29.7026,29.7322,58878.0
2024-03-26 10:35:00,30.09,30.14,30.09,30.11,31516.0,29.7421,29.7915,29.7421,29.7619,31516.0
2024-03-26 10:40:00,30.11,30.16,30.09,30.13,94605.0,29.7619,29.8113,29.7421,29.7816,94605.0
2024-03-26 10:45:00,30.14,30.14,30.07,30.07,37409.0,29.7915,29.7915,29.7223,29.7223,37409.0
2024-03-26 10:50:00,30.08,30.08,30.05,30.05,28394.0,29.7322,29.7322,29.7026,29.7026,28394.0
2024-03-26 10:55:00,30.05,30.07,30.05,30.06,18131.0,29.7026,29.7223,29.7026,29.7124,18131.0
2024-03-26 11:00:00,30.05,30.07,30.01,30.02,39436.0,29.7026,29.7223,29.663,29.6729,39436.0
2024-03-26 11:05:00,30.02,30.04,30.01,30.03,18719.0,29.6729,29.6927,29.663,29.6828,18719.0
2024-03-26 11:10:00,30.02,30.03,29.93,29.95,71691.0,29.6729,29.6828,29.584,29.6037,71691.0
2024-03-26 11:15:00,29.96,29.98,29.94,29.98,64510.0,29.6136,29.6334,29.5938,29.6334,64510.0
2024-03-26 11:20:00,29.97,29.98,29.95,29.97,45618.0,29.6235,29.6334,29.6037,29.6235,45618.0
2024-03-26 11:25:00,29.97,29.99,29.95,29.97,29105.0,29.6235,29.6433,29.6037,29.6235,29105.0
2024-03-26 11:30:00,29.96,29.96,29.94,29.95,54921.0,29.6136,29.6136,29.5938,29.6037,54921.0
2024-03-26 11:35:00,29.95,29.95,29.92,29.92,100576.0,29.6037,29.6037,29.5741,29.5741,100576.0
2024-03-26 11:40:00,29.91,29.94,29.9,29.93,29125.0,29.5642,29.5938,29.5543,29.584,29125.0
2024-03-26 11:45:00,29.94,30.0,29.94,29.98,25347.0,29.5938,29.6531,29.5938,29.6334,25347.0
2024-03-26 11:50:00,29.99,30.02,29.98,29.98,56176.0,29.6433,29.6729,29.6334,29.6334,56176.0
2024-03-26 11:55:00,29.97,29.99,29.97,29.99,14985.0,29.6235,29.6433,29.6235,29.6433,14985.0
2024-03-26 12:00:00,29.98,30.01,29.97,30.01,30327.0,29.6334,29.663,29.6235,29.663,30327.0
2024-03-26 12:05:00,30.02,30.02,29.97,29.98,36966.0,29.6729,29.6729,29.6235,29.6334,36966.0
2024-03-26 12:10:00,29.98,29.99,29.96,29.99,18415.0,29.6334,29.6433,29.6136,29.6433,18415.0
2024-03-26 12:15:00,29.99,30.0,29.98,29.98,14206.0,29.6433,29.6531,29.6334,29.6334,14206.0
2024-03-26 12:20:00,29.97,30.01,29.97,30.01,14913.0,29.6235,29.663,29.6235,29.663,14913.0
2024-03-26 12:25:00,30.01,30.01,29.99,29.99,28676.0,29.663,29.663,29.6433,29.6433,28676.0
2024-03-26 12:30:00,29.99,30.0,29.98,30.0,10409.0,29.6433,29.6531,29.6334,29.6531,10409.0
2024-03-26 12:35:00,30.0,30.01,29.99,29.99,65483.0,29.6531,29.663,29.6433,29.6433,65483.0
2024-03-26 12:40:00,29.99,30.0,29.98,29.98,6729.0,29.6433,29.6531,29.6334,29.6334,6729.0
2024-03-26 12:45:00,29.98,30.01,29.98,30.0,19598.0,29.6334,29.663,29.6334,29.6531,19598.0
2024-03-26 12:50:00,30.0,30.0,29.98,29.99,13043.0,29.6531,29.6531,29.6334,29.6433,13043.0
2024-03-26 12:55:00,30.0,30.01,29.98,29.98,10384.0,29.6531,29.663,29.6334,29.6334,10384.0
2024-03-26 13:00:00,29.98,30.01,29.96,29.98,21093.0,29.6334,29.663,29.6136,29.6334,21093.0
2024-03-26 13:05:00,29.98,29.99,29.98,29.99,7736.0,29.6334,29.6433,29.6334,29.6433,7736.0
2024-03-26 13:10:00,29.98,29.98,29.97,29.97,7256.0,29.6334,29.6334,29.6235,29.6235,7256.0
2024-03-26 13:15:00,29.97,29.97,29.95,29.96,16011.0,29.6235,29.6235,29.6037,29.6136,16011.0
2024-03-26 13:20:00,29.95,29.95,29.93,29.93,4562.0,29.6037,29.6037,29.584,29.584,4562.0
2024-03-26 13:25:00,29.94,29.96,29.94,29.96,15061.0,29.5938,29.6136,29.5938,29.6136,15061.0
2024-03-26 13:30:00,29.96,29.99,29.96,29.99,22718.0,29.6136,29.6433,29.6136,29.6433,22718.0
2024-03-26 13:35:00,29.99,29.99,29.97,29.97,5133.0,29.6433,29.6433,29.6235,29.6235,5133.0
2024-03-26 13:40:00,29.96,29.96,29.94,29.94,33096.0,29.6136,29.6136,29.5938,29.5938,33096.0
2024-03-26 13:45:00,29.93,29.94,29.93,29.93,7000.0,29.584,29.5938,29.584,29.584,7000.0
2024-03-26 13:50:00,29.93,29.94,29.93,29.94,10764.0,29.584,29.5938,29.584,29.5938,10764.0
2024-03-26 13:55:00,29.94,29.96,29.93,29.96,4700.0,29.5938,29.6136,29.584,29.6136,4700.0
2024-03-26 14:00:00,29.96,29.97,29.96,29.97,4161.0,29.6136,29.6235,29.6136,29.6235,4161.0
2024-03-26 14:05:00,29.97,29.97,29.96,29.96,12743.0,29.6235,29.6235,29.6136,29.6136,12743.0
2024-03-26 14:10:00,29.96,29.98,29.96,29.97,10707.0,29.6136,29.6334,29.6136,29.6235,10707.0
2024-03-26 14:15:00,29.97,29.99,29.97,29.99,3637.0,29.6235,29.6433,29.6235,29.6433,3637.0
2024-03-26 14:20:00,30.0,30.01,30.0,30.01,4623.0,29.6531,29.663,29.6531,29.663,4623.0
2024-03-26 14:25:00,30.0,30.02,30.0,30.02,29378.0,29.6531,29.6729,29.6531,29.6729,29378.0
2024-03-26 14:30:00,30.01,30.03,30.01,30.03,19167.0,29.663,29.6828,29.663,29.6828,19167.0
2024-03-26 14:35:00,30.03,30.03,30.02,30.02,11129.0,29.6828,29.6828,29.6729,29.6729,11129.0
2024-03-26 14:40:00,30.02,30.03,30.01,30.03,30123.0,29.6729,29.6828,29.663,29.6828,30123.0
2024-03-26 14:45:00,30.02,30.02,30.02,30.02,7314.0,29.6729,29.6729,29.6729,29.6729,7314.0
2024-03-26 14:50:00,30.02,30.02,30.0,30.0,17132.0,29.6729,29.6729,29.6531,29.6531,17132.0
2024-03-26 14:55:00,30.0,30.01,30.0,30.0,7866.0,29.6531,29.663,29.6531,29.6531,7866.0
2024-03-26 15:00:00,30.0,30.0,29.96,29.96,6344.0,29.6531,29.6531,29.6136,29.6136,6344.0
2024-03-26 15:05:00,29.95,29.95,29.94,29.95,16701.0,29.6037,29.6037,29.5938,29.6037,16701.0
2024-03-26 15:10:00,29.95,29.95,29.93,29.93,27302.0,29.6037,29.6037,29.584,29.584,27302.0
2024-03-26 15:15:00,29.93,29.93,29.91,29.91,24771.0,29.584,29.584,29.5642,29.5642,24771.0
2024-03-26 15:20:00,29.9,29.92,29.89,29.91,17806.0,29.5543,29.5741,29.5444,29.5642,17806.0
2024-03-26 15:25:00,29.92,29.92,29.89,29.89,29882.0,29.5741,29.5741,29.5444,29.5444,29882.0
2024-03-26 15:30:00,29.89,29.91,29.89,29.9,15695.0,29.5444,29.5642,29.5444,29.5543,15695.0
2024-03-26 15:35:00,29.9,29.9,29.89,29.9,7126.0,29.5543,29.5543,29.5444,29.5543,7126.0
2024-03-26 15:40:00,29.9,29.91,29.89,29.89,15901.0,29.5543,29.5642,29.5444,29.5444,15901.0
2024-03-26 15:45:00,29.89,29.89,29.88,29.89,39072.0,29.5444,29.5444,29.5345,29.5444,39072.0
2024-03-26 15:50:00,29.89,29.89,29.86,29.88,55989.0,29.5444,29.5444,29.5148,29.5345,55989.0
2024-03-26 15:55:00,29.89,29.89,29.82,29.84,174942.0,29.5444,29.5444,29.4752,29.495,174942.0
2024-03-27 09:30:00,30.07,30.29,30.02,30.29,190769.0,29.7223,29.9398,29.6729,29.9398,190769.0
2024-03-27 09:35:00,30.3,30.46,30.29,30.41,172249.0,29.9497,30.1078,29.9398,30.0584,172249.0
2024-03-27 09:40:00,30.41,30.41,30.32,30.36,56452.0,30.0584,30.0584,29.9694,30.009,56452.0
2024-03-27 09:45:00,30.36,30.45,30.32,30.43,123758.0,30.009,30.0979,29.9694,30.0782,123758.0
2024-03-27 09:50:00,30.43,30.52,30.43,30.49,79423.0,30.0782,30.1671,30.0782,30.1375,79423.0
2024-03-27 09:55:00,30.48,30.59,30.48,30.57,87311.0,30.1276,30.2363,30.1276,30.2166,87311.0
2024-03-27 10:00:00,30.58,30.59,30.52,30.55,67522.0,30.2264,30.2363,30.1671,30.1968,67522.0
2024-03-27 10:05:00,30.55,30.55,30.5,30.51,57193.0,30.1968,30.1968,30.1474,30.1572,57193.0
2024-03-27 10:10:00,30.51,30.55,30.48,30.54,49227.0,30.1572,30.1968,30.1276,30.1869,49227.0
2024-03-27 10:15:00,30.54,30.6,30.54,30.58,77516.0,30.1869,30.2462,30.1869,30.2264,77516.0
2024-03-27 10:20:00,30.58,30.6,30.57,30.6,50444.0,30.2264,30.2462,30.2166,30.2462,50444.0
2024-03-27 10:25:00,30.61,30.65,30.58,30.65,40135.0,30.2561,30.2956,30.2264,30.2956,40135.0
2024-03-27 10:30:00,30.66,30.69,30.65,30.69,60648.0,30.3055,30.3352,30.2956,30.3352,60648.0
2024-03-27 10:35:00,30.69,30.7,30.64,30.66,56035.0,30.3352,30.345,30.2857,30.3055,56035.0
2024-03-27 10:40:00,30.67,30.68,30.65,30.66,46946.0,30.3154,30.3253,30.2956,30.3055,46946.0
2024-03-27 10:45:00,30.66,30.68,30.64,30.68,33356.0,30.3055,30.3253,30.2857,30.3253,33356.0
2024-03-27 10:50:00,30.68,30.7,30.66,30.7,55636.0,30.3253,30.345,30.3055,30.345,55636.0
2024-03-27 10:55:00,30.7,30.7,30.66,30.67,19958.0,30.345,30.345,30.3055,30.3154,19958.0
2024-03-27 11:00:00,30.66,30.69,30.64,30.69,158777.0,30.3055,30.3352,30.2857,30.3352,158777.0
2024-03-27 11:05:00,30.69,30.7,30.67,30.67,32391.0,30.3352,30.345,30.3154,30.3154,32391.0
2024-03-27 11:10:00,30.66,30.7,30.66,30.7,46492.0,30.3055,30.345,30.3055,30.345,46492.0
2024-03-27 11:15:00,30.7,30.7,30.64,30.64,37338.0,30.345,30.345,30.2857,30.2857,37338.0
2024-03-27 11:20:00,30.64,30.64,30.62,30.64,38125.0,30.2857,30.2857,30.266,30.2857,38125.0
2024-03-27 11:25:00,30.63,30.66,30.62,30.66,25724.0,30.2759,30.3055,30.266,30.3055,25724.0
2024-03-27 11:30:00,30.66,30.66,30.6,30.61,32696.0,30.3055,30.3055,30.2462,30.2561,32696.0
2024-03-27 11:35:00,30.61,30.63,30.6,30.62,28341.0,30.2561,30.2759,30.2462,30.266,28341.0
2024-03-27 11:40:00,30.61,30.62,30.6,30.62,24736.0,30.2561,30.266,30.2462,30.266,24736.0
2024-03-27 11:45:00,30.63,30.64,30.61,30.62,31710.0,30.2759,30.2857,30.2561,30.266,31710.0
2024-03-27 11:50:00,30.63,30.63,30.59,30.61,53870.0,30.2759,30.2759,30.2363,30.2561,53870.0
2024-03-27 11:55:00,30.6,30.6,30.57,30.6,22521.0,30.2462,30.2462,30.2166,30.2462,22521.0
2024-03-27 12:00:00,30.6,30.62,30.58,30.58,49908.0,30.2462,30.266,30.2264,30.2264,49908.0
2024-03-27 12:05:00,30.58,30.59,30.55,30.55,28406.0,30.2264,30.2363,30.1968,30.1968,28406.0
2024-03-27 12:10:00,30.56,30.57,30.54,30.54,66996.0,30.2067,30.2166,30.1869,30.1869,66996.0
2024-03-27 12:15:00,30.55,30.58,30.54,30.58,31302.0,30.1968,30.2264,30.1869,30.2264,31302.0
2024-03-27 12:20:00,30.58,30.58,30.56,30.58,24605.0,30.2264,30.2264,30.2067,30.2264,24605.0
2024-03-27 12:25:00,30.58,30.61,30.58,30.61,25172.0,30.2264,30.2561,30.2264,30.2561,25172.0
2024-03-27 12:30:00,30.61,30.65,30.61,30.65,18955.0,30.2561,30.2956,30.2561,30.2956,18955.0
2024-03-27 12:35:00,30.64,30.67,30.63,30.67,26921.0,30.2857,30.3154,30.2759,30.3154,26921.0
2024-03-27 12:40:00,30.67,30.7,30.67,30.7,26012.0,30.3154,30.345,30.3154,30.345,26012.0
2024-03-27 12:45:00,30.7,30.7,30.66,30.68,23232.0,30.345,30.345,30.3055,30.3253,23232.0
2024-03-27 12:50:00,30.69,30.7,30.68,30.7,16356.0,30.3352,30.345,30.3253,30.345,16356.0
2024-03-27 12:55:00,30.7,30.71,30.7,30.71,10488.0,30.345,30.3549,30.345,30.3549,10488.0
2024-03-27 13:00:00,30.72,30.75,30.7,30.75,40432.0,30.3648,30.3945,30.345,30.3945,40432.0
2024-03-27 13:05:00,30.75,30.75,30.74,30.74,45395.0,30.3945,30.3945,30.3846,30.3846,45395.0
2024-03-27 13:10:00,30.73,30.79,30.73,30.78,17742.0,30.3747,30.434,30.3747,30.4241,17742.0
2024-03-27 13:15:00,30.78,30.79,30.77,30.78,32014.0,30.4241,30.434,30.4142,30.4241,32014.0
2024-03-27 13:20:00,30.78,30.83,30.78,30.83,68093.0,30.4241,30.4735,30.4241,30.4735,68093.0
2024-03-27 13:25:00,30.83,30.86,30.82,30.82,31036.0,30.4735,30.5032,30.4637,30.4637,31036.0
2024-03-27 13:30:00,30.81,30.83,30.79,30.79,21291.0,30.4538,30.4735,30.434,30.434,21291.0
2024-03-27 13:35:00,30.79,30.8,30.79,30.8,15444.0,30.434,30.4439,30.434,30.4439,15444.0
2024-03-27 13:40:00,30.8,30.8,30.79,30.79,28594.0,30.4439,30.4439,30.434,30.434,28594.0
2024-03-27 13:45:00,30.8,30.82,30.8,30.8,21873.0,30.4439,30.4637,30.4439,30.4439,21873.0
2024-03-27 13:50:00,30.8,30.8,30.78,30.8,18762.0,30.4439,30.4439,30.4241,30.4439,18762.0
2024-03-27 13:55:00,30.81,30.82,30.81,30.82,41142.0,30.4538,30.4637,30.4538,30.4637,41142.0
2024-03-27 14:00:00,30.81,30.81,30.79,30.79,12776.0,30.4538,30.4538,30.434,30.434,12776.0
2024-03-27 14:05:00,30.79,30.81,30.79,30.81,50486.0,30.434,30.4538,30.434,30.4538,50486.0
2024-03-27 14:10:00,30.82,30.82,30.8,30.8,56892.0,30.4637,30.4637,30.4439,30.4439,56892.0
2024-03-27 14:15:00,30.79,30.82,30.79,30.82,21283.0,30.434,30.4637,30.434,30.4637,21283.0
2024-03-27 14:20:00,30.82,30.84,30.82,30.84,30391.0,30.4637,30.4834,30.4637,30.4834,30391.0
2024-03-27 14:25:00,30.84,30.86,30.84,30.86,38296.0,30.4834,30.5032,30.4834,30.5032,38296.0
2024-03-27 14:30:00,30.86,30.88,30.86,30.86,36471.0,30.5032,30.523,30.5032,30.5032,36471.0
2024-03-27 14:35:00,30.86,30.88,30.86,30.87,72685.0,30.5032,30.523,30.5032,30.5131,72685.0
2024-03-27 14:40:00,30.88,30.88,30.86,30.87,45678.0,30.523,30.523,30.5032,30.5131,45678.0
2024-03-27 14:45:00,30.88,30.89,30.87,30.88,56436.0,30.523,30.5329,30.5131,30.523,56436.0
2024-03-27 14:50:00,30.89,30.89,30.88,30.89,41155.0,30.5329,30.5329,30.523,30.5329,41155.0
2024-03-27 14:55:00,30.89,30.91,30.89,30.91,25740.0,30.5329,30.5526,30.5329,30.5526,25740.0
2024-03-27 15:00:00,30.91,30.92,30.91,30.91,51906.0,30.5526,30.5625,30.5526,30.5526,51906.0
2024-03-27 15:05:00,30.92,30.92,30.88,30.89,71724.0,30.5625,30.5625,30.523,30.5329,71724.0
2024-03-27 15:10:00,30.89,30.89,30.86,30.87,23812.0,30.5329,30.5329,30.5032,30.5131,23812.0
2024-03-27 15:15:00,30.86,30.86,30.84,30.84,59049.0,30.5032,30.5032,30.4834,30.4834,59049.0
2024-03-27 15:20:00,30.84,30.88,30.84,30.86,95092.0,30.4834,30.523,30.4834,30.5032,95092.0
2024-03-27 15:25:00,30.86,30.89,30.86,30.89,44237.0,30.5032,30.5329,30.5032,30.5329,44237.0
2024-03-27 15:30:00,30.89,30.91,30.89,30.89,118852.0,30.5329,30.5526,30.5329,30.5329,118852.0
2024-03-27 15:35:00,30.88,30.92,30.88,30.91,109807.0,30.523,30.5625,30.523,30.5526,109807.0
2024-03-27 15:40:00,30.91,30.93,30.91,30.93,109239.0,30.5526,30.5724,30.5526,30.5724,109239.0
2024-03-27 15:45:00,30.93,30.93,30.87,30.88,139756.0,30.5724,30.5724,30.5131,30.523,139756.0
2024-03-27 15:50:00,30.88,30.95,30.88,30.93,127736.0,30.523,30.5922,30.523,30.5724,127736.0
2024-03-27 15:55:00,30.92,30.97,30.91,30.97,286449.0,30.5625,30.6119,30.5526,30.6119,286449.0
2024-03-28 09:30:00,31.34,31.43,31.27,31.43,595449.0,30.9776,31.0666,30.9085,31.0666,595449.0
2024-03-28 09:35:00,31.42,31.44,31.28,31.28,90569.0,31.0567,31.0765,30.9183,30.9183,90569.0
2024-03-28 09:40:00,31.28,31.39,31.24,31.31,107644.0,30.9183,31.0271,30.8788,30.948,107644.0
2024-03-28 09:45:00,31.31,31.38,31.24,31.25,61667.0,30.948,31.0172,30.8788,30.8887,61667.0
2024-03-28 09:50:00,31.24,31.29,31.14,31.14,81436.0,30.8788,30.9282,30.78,30.78,81436.0
2024-03-28 09:55:00,31.15,31.25,31.11,31.24,70923.0,30.7898,30.8887,30.7503,30.8788,70923.0
2024-03-28 10:00:00,31.23,31.3,31.14,31.16,142020.0,30.8689,30.9381,30.78,30.7997,142020.0
2024-03-28 10:05:00,31.17,31.27,31.17,31.19,66530.0,30.8096,30.9085,30.8096,30.8294,66530.0
2024-03-28 10:10:00,31.18,31.23,31.16,31.23,136773.0,30.8195,30.8689,30.7997,30.8689,136773.0
2024-03-28 10:15:00,31.24,31.25,31.19,31.19,159697.0,30.8788,30.8887,30.8294,30.8294,159697.0
2024-03-28 10:20:00,31.2,31.25,31.17,31.23,53678.0,30.8393,30.8887,30.8096,30.8689,53678.0
2024-03-28 10:25:00,31.24,31.26,31.22,31.26,40454.0,30.8788,30.8986,30.859,30.8986,40454.0
2024-03-28 10:30:00,31.27,31.33,31.26,31.32,40452.0,30.9085,30.9678,30.8986,30.9579,40452.0
2024-03-28 10:35:00,31.33,31.36,31.31,31.36,28778.0,30.9678,30.9974,30.948,30.9974,28778.0
2024-03-28 10:40:00,31.36,31.43,31.35,31.42,32005.0,30.9974,31.0666,30.9875,31.0567,32005.0
2024-03-28 10:45:00,31.43,31.52,31.43,31.49,102293.0,31.0666,31.1556,31.0666,31.1259,102293.0
2024-03-28 10:50:00,31.5,31.51,31.45,31.51,49652.0,31.1358,31.1457,31.0864,31.1457,49652.0
2024-03-28 10:55:00,31.5,31.53,31.49,31.52,50665.0,31.1358,31.1655,31.1259,31.1556,50665.0
2024-03-28 11:00:00,31.52,31.54,31.51,31.52,33830.0,31.1556,31.1753,31.1457,31.1556,33830.0
2024-03-28 11:05:00,31.51,31.56,31.51,31.52,40334.0,31.1457,31.1951,31.1457,31.1556,40334.0
2024-03-28 11:10:00,31.51,31.51,31.45,31.49,158779.0,31.1457,31.1457,31.0864,31.1259,158779.0
2024-03-28 11:15:00,31.49,31.52,31.48,31.5,112446.0,31.1259,31.1556,31.116,31.1358,112446.0
2024-03-28 11:20:00,31.51,31.54,31.5,31.52,26595.0,31.1457,31.1753,31.1358,31.1556,26595.0
2024-03-28 11:25:00,31.52,31.52,31.48,31.49,30798.0,31.1556,31.1556,31.116,31.1259,30798.0
2024-03-28 11:30:00,31.49,31.5,31.47,31.47,27791.0,31.1259,31.1358,31.1061,31.1061,27791.0
2024-03-28 11:35:00,31.46,31.48,31.45,31.48,24459.0,31.0963,31.116,31.0864,31.116,24459.0
2024-03-28 11:40:00,31.48,31.48,31.46,31.48,8393.0,31.116,31.116,31.0963,31.116,8393.0
2024-03-28 11:45:00,31.48,31.5,31.48,31.5,29067.0,31.116,31.1358,31.116,31.1358,29067.0
2024-03-28 11:50:00,31.49,31.51,31.48,31.5,45805.0,31.1259,31.1457,31.116,31.1358,45805.0
2024-03-28 11:55:00,31.5,31.52,31.5,31.51,44352.0,31.1358,31.1556,31.1358,31.1457,44352.0
2024-03-28 12:00:00,31.51,31.53,31.48,31.53,32104.0,31.1457,31.1655,31.116,31.1655,32104.0
2024-03-28 12:05:00,31.53,31.54,31.46,31.47,29144.0,31.1655,31.1753,31.0963,31.1061,29144.0
2024-03-28 12:10:00,31.48,31.5,31.45,31.5,15790.0,31.116,31.1358,31.0864,31.1358,15790.0
2024-03-28 12:15:00,31.5,31.54,31.48,31.52,65216.0,31.1358,31.1753,31.116,31.1556,65216.0
2024-03-28 12:20:00,31.52,31.58,31.51,31.57,56014.0,31.1556,31.2149,31.1457,31.205,56014.0
2024-03-28 12:25:00,31.57,31.64,31.55,31.64,73971.0,31.205,31.2742,31.1852,31.2742,73971.0
2024-03-28 12:30:00,31.64,31.71,31.63,31.69,111010.0,31.2742,31.3434,31.2643,31.3236,111010.0
2024-03-28 12:35:00,31.68,31.76,31.68,31.75,135875.0,31.3137,31.3928,31.3137,31.3829,135875.0
2024-03-28 12:40:00,31.74,31.77,31.74,31.74,74255.0,31.373,31.4027,31.373,31.373,74255.0
2024-03-28 12:45:00,31.74,31.74,31.69,31.7,70549.0,31.373,31.373,31.3236,31.3335,70549.0
2024-03-28 12:50:00,31.69,31.69,31.64,31.68,35305.0,31.3236,31.3236,31.2742,31.3137,35305.0
2024-03-28 12:55:00,31.69,31.7,31.64,31.65,61157.0,31.3236,31.3335,31.2742,31.2841,61157.0
2024-03-28 13:00:00,31.66,31.7,31.64,31.7,35442.0,31.2939,31.3335,31.2742,31.3335,35442.0
2024-03-28 13:05:00,31.69,31.72,31.66,31.72,30333.0,31.3236,31.3533,31.2939,31.3533,30333.0
2024-03-28 13:10:00,31.72,31.73,31.66,31.68,32907.0,31.3533,31.3631,31.2939,31.3137,32907.0
2024-03-28 13:15:00,31.67,31.67,31.64,31.64,28961.0,31.3038,31.3038,31.2742,31.2742,28961.0
2024-03-28 13:20:00,31.64,31.66,31.63,31.64,33922.0,31.2742,31.2939,31.2643,31.2742,33922.0
2024-03-28 13:25:00,31.64,31.65,31.63,31.64,13133.0,31.2742,31.2841,31.2643,31.2742,13133.0
2024-03-28 13:30:00,31.65,31.68,31.65,31.67,35598.0,31.2841,31.3137,31.2841,31.3038,35598.0
2024-03-28 13:35:00,31.66,31.68,31.66,31.67,27770.0,31.2939,31.3137,31.2939,31.3038,27770.0
2024-03-28 13:40:00,31.67,31.7,31.66,31.69,29113.0,31.3038,31.3335,31.2939,31.3236,29113.0
2024-03-28 13:45:00,31.69,31.71,31.69,31.7,40718.0,31.3236,31.3434,31.3236,31.3335,40718.0
2024-03-28 13:50:00,31.7,31.7,31.68,31.7,33399.0,31.3335,31.3335,31.3137,31.3335,33399.0
2024-03-28 13:55:00,31.7,31.71,31.7,31.71,62265.0,31.3335,31.3434,31.3335,31.3434,62265.0
2024-03-28 14:00:00,31.71,31.73,31.71,31.73,27908.0,31.3434,31.3631,31.3434,31.3631,27908.0
2024-03-28 14:05:00,31.73,31.74,31.73,31.73,42235.0,31.3631,31.373,31.3631,31.3631,42235.0
2024-03-28 14:10:00,31.74,31.75,31.71,31.71,58997.0,31.373,31.3829,31.3434,31.3434,58997.0
2024-03-28 14:15:00,31.71,31.73,31.71,31.73,45281.0,31.3434,31.3631,31.3434,31.3631,45281.0
2024-03-28 14:20:00,31.74,31.75,31.71,31.72,40588.0,31.373,31.3829,31.3434,31.3533,40588.0
2024-03-28 14:25:00,31.71,31.75,31.71,31.75,35005.0,31.3434,31.3829,31.3434,31.3829,35005.0
2024-03-28 14:30:00,31.75,31.75,31.69,31.69,36477.0,31.3829,31.3829,31.3236,31.3236,36477.0
2024-03-28 14:35:00,31.68,31.72,31.68,31.7,50922.0,31.3137,31.3533,31.3137,31.3335,50922.0
2024-03-28 14:40:00,31.7,31.7,31.64,31.67,40090.0,31.3335,31.3335,31.2742,31.3038,40090.0
2024-03-28 14:45:00,31.67,31.69,31.67,31.67,31254.0,31.3038,31.3236,31.3038,31.3038,31254.0
2024-03-28 14:50:00,31.67,31.68,31.66,31.68,31517.0,31.3038,31.3137,31.2939,31.3137,31517.0
2024-03-28 14:55:00,31.68,31.7,31.67,31.68,52480.0,31.3137,31.3335,31.3038,31.3137,52480.0
2024-03-28 15:00:00,31.69,31.7,31.68,31.68,21214.0,31.3236,31.3335,31.3137,31.3137,21214.0
2024-03-28 15:05:00,31.68,31.71,31.68,31.71,17803.0,31.3137,31.3434,31.3137,31.3434,17803.0
2024-03-28 15:10:00,31.71,31.71,31.68,31.68,31685.0,31.3434,31.3434,31.3137,31.3137,31685.0
2024-03-28 15:15:00,31.68,31.68,31.66,31.66,26749.0,31.3137,31.3137,31.2939,31.2939,26749.0
2024-03-28 15:20:00,31.67,31.68,31.61,31.63,91853.0,31.3038,31.3137,31.2445,31.2643,91853.0
2024-03-28 15:25:00,31.63,31.63,31.61,31.62,73660.0,31.2643,31.2643,31.2445,31.2544,73660.0
2024-03-28 15:30:00,31.61,31.61,31.59,31.6,130757.0,31.2445,31.2445,31.2248,31.2346,130757.0
2024-03-28 15:35:00,31.59,31.61,31.58,31.58,92072.0,31.2248,31.2445,31.2149,31.2149,92072.0
2024-03-28 15:40:00,31.59,31.59,31.55,31.58,142088.0,31.2248,31.2248,31.1852,31.2149,142088.0
2024-03-28 15:45:00,31.58,31.61,31.57,31.59,199215.0,31.2149,31.2445,31.205,31.2248,199215.0
2024-03-28 15:50:00,31.59,31.64,31.58,31.64,125551.0,31.2248,31.2742,31.2149,31.2742,125551.0
2024-03-28 15:55:00,31.64,31.64,31.61,31.62,307567.0,31.2742,31.2742,31.2445,31.2544,307567.0
2024-04-01 09:30:00,32.3,32.42,32.16,32.29,785493.0,31.9265,32.0452,31.7882,31.9167,785493.0
2024-04-01 09:35:00,32.29,32.38,32.15,32.15,249346.0,31.9167,32.0056,31.7783,31.7783,249346.0
2024-04-01 09:40:00,32.15,32.19,32.03,32.08,101798.0,31.7783,31.8178,31.6597,31.7091,101798.0
2024-04-01 09:45:00,32.08,32.09,31.83,31.88,157984.0,31.7091,31.719,31.462,31.5114,157984.0
2024-04-01 09:50:00,31.88,32.08,31.83,32.03,76084.0,31.5114,31.7091,31.462,31.6597,76084.0
2024-04-01 09:55:00,32.03,32.19,32.03,32.19,54781.0,31.6597,31.8178,31.6597,31.8178,54781.0
2024-04-01 10:00:00,32.18,32.18,31.93,31.95,183884.0,31.8079,31.8079,31.5608,31.5806,183884.0
2024-04-01 10:05:00,31.95,32.0,31.91,31.97,62188.0,31.5806,31.63,31.5411,31.6004,62188.0
2024-04-01 10:10:00,31.96,32.01,31.95,31.96,62328.0,31.5905,31.6399,31.5806,31.5905,62328.0
2024-04-01 10:15:00,31.96,31.98,31.86,31.86,85309.0,31.5905,31.6102,31.4916,31.4916,85309.0
2024-04-01 10:20:00,31.85,31.91,31.8,31.9,125008.0,31.4818,31.5411,31.4323,31.5312,125008.0
2024-04-01 10:25:00,31.89,31.93,31.86,31.9,66793.0,31.5213,31.5608,31.4916,31.5312,66793.0
2024-04-01 10:30:00,31.89,31.93,31.86,31.89,50788.0,31.5213,31.5608,31.4916,31.5213,50788.0
2024-04-01 10:35:00,31.89,31.89,31.8,31.8,112174.0,31.5213,31.5213,31.4323,31.4323,112174.0
2024-04-01 10:40:00,31.8,31.8,31.72,31.78,114002.0,31.4323,31.4323,31.3533,31.4126,114002.0
2024-04-01 10:45:00,31.77,31.86,31.76,31.86,64846.0,31.4027,31.4916,31.3928,31.4916,64846.0
2024-04-01 10:50:00,31.86,31.89,31.84,31.86,77461.0,31.4916,31.5213,31.4719,31.4916,77461.0
2024-04-01 10:55:00,31.86,31.89,31.86,31.88,22479.0,31.4916,31.5213,31.4916,31.5114,22479.0
2024-04-01 11:00:00,31.89,31.93,31.89,31.9,74754.0,31.5213,31.5608,31.5213,31.5312,74754.0
2024-04-01 11:05:00,31.89,31.91,31.83,31.84,65606.0,31.5213,31.5411,31.462,31.4719,65606.0
2024-04-01 11:10:00,31.85,31.9,31.84,31.9,20196.0,31.4818,31.5312,31.4719,31.5312,20196.0
2024-04-01 11:15:00,31.9,31.97,31.89,31.97,26619.0,31.5312,31.6004,31.5213,31.6004,26619.0
2024-04-01 11:20:00,31.98,32.02,31.96,32.01,67140.0,31.6102,31.6498,31.5905,31.6399,67140.0
2024-04-01 11:25:00,32.01,32.08,31.99,32.06,48296.0,31.6399,31.7091,31.6201,31.6893,48296.0
2024-04-01 11:30:00,32.05,32.05,32.02,32.04,67207.0,31.6794,31.6794,31.6498,31.6696,67207.0
2024-04-01 11:35:00,32.05,32.06,32.03,32.03,55506.0,31.6794,31.6893,31.6597,31.6597,55506.0
2024-04-01 11:40:00,32.03,32.07,32.03,32.04,19830.0,31.6597,31.6992,31.6597,31.6696,19830.0
2024-04-01 11:45:00,32.05,32.08,32.03,32.07,18746.0,31.6794,31.7091,31.6597,31.6992,18746.0
2024-04-01 11:50:00,32.08,32.12,32.06,32.11,121403.0,31.7091,31.7486,31.6893,31.7387,121403.0
2024-04-01 11:55:00,32.11,32.12,32.05,32.09,51461.0,31.7387,31.7486,31.6794,31.719,51461.0
2024-04-01 12:00:00,32.08,32.08,32.03,32.03,47837.0,31.7091,31.7091,31.6597,31.6597,47837.0
2024-04-01 12:05:00,32.03,32.03,31.98,31.99,14597.0,31.6597,31.6597,31.6102,31.6201,14597.0
2024-04-01 12:10:00,31.99,32.01,31.95,32.01,33192.0,31.6201,31.6399,31.5806,31.6399,33192.0
2024-04-01 12:15:00,32.01,32.04,32.01,32.03,45405.0,31.6399,31.6696,31.6399,31.6597,45405.0
2024-04-01 12:20:00,32.03,32.09,32.03,32.09,17154.0,31.6597,31.719,31.6597,31.719,17154.0
2024-04-01 12:25:00,32.08,32.09,32.05,32.05,46350.0,31.7091,31.719,31.6794,31.6794,46350.0
2024-04-01 12:30:00,32.05,32.06,32.03,32.04,33567.0,31.6794,31.6893,31.6597,31.6696,33567.0
2024-04-01 12:35:00,32.03,32.05,32.02,32.02,52547.0,31.6597,31.6794,31.6498,31.6498,52547.0
2024-04-01 12:40:00,32.03,32.07,32.01,32.01,50901.0,31.6597,31.6992,31.6399,31.6399,50901.0
2024-04-01 12:45:00,32.01,32.01,31.96,31.96,28184.0,31.6399,31.6399,31.5905,31.5905,28184.0
2024-04-01 12:50:00,31.95,31.97,31.95,31.95,17161.0,31.5806,31.6004,31.5806,31.5806,17161.0
2024-04-01 12:55:00,31.96,31.96,31.9,31.91,86151.0,31.5905,31.5905,31.5312,31.5411,86151.0
2024-04-01 13:00:00,31.91,31.93,31.89,31.9,134187.0,31.5411,31.5608,31.5213,31.5312,134187.0
2024-04-01 13:05:00,31.89,31.93,31.88,31.93,53110.0,31.5213,31.5608,31.5114,31.5608,53110.0
2024-04-01 13:10:00,31.92,31.92,31.88,31.88,29968.0,31.5509,31.5509,31.5114,31.5114,29968.0
2024-04-01 13:15:00,31.89,31.89,31.85,31.87,33378.0,31.5213,31.5213,31.4818,31.5015,33378.0
2024-04-01 13:20:00,31.86,31.86,31.82,31.83,30514.0,31.4916,31.4916,31.4521,31.462,30514.0
2024-04-01 13:25:00,31.82,31.86,31.82,31.84,63867.0,31.4521,31.4916,31.4521,31.4719,63867.0
2024-04-01 13:30:00,31.85,31.86,31.84,31.86,28115.0,31.4818,31.4916,31.4719,31.4916,28115.0
2024-04-01 13:35:00,31.86,31.89,31.86,31.86,18982.0,31.4916,31.5213,31.4916,31.4916,18982.0
2024-04-01 13:40:00,31.86,31.93,31.86,31.92,37823.0,31.4916,31.5608,31.4916,31.5509,37823.0
2024-04-01 13:45:00,31.93,31.93,31.92,31.93,18010.0,31.5608,31.5608,31.5509,31.5608,18010.0
2024-04-01 13:50:00,31.94,31.96,31.93,31.96,18999.0,31.5707,31.5905,31.5608,31.5905,18999.0
2024-04-01 13:55:00,31.96,32.0,31.96,32.0,17327.0,31.5905,31.63,31.5905,31.63,17327.0
2024-04-01 14:00:00,32.0,32.01,31.97,31.99,40042.0,31.63,31.6399,31.6004,31.6201,40042.0
2024-04-01 14:05:00,31.98,32.0,31.98,32.0,7829.0,31.6102,31.63,31.6102,31.63,7829.0
2024-04-01 14:10:00,31.99,31.99,31.98,31.99,11241.0,31.6201,31.6201,31.6102,31.6201,11241.0
2024-04-01 14:15:00,31.99,32.02,31.99,32.02,22587.0,31.6201,31.6498,31.6201,31.6498,22587.0
2024-04-01 14:20:00,32.03,32.05,32.03,32.03,31751.0,31.6597,31.6794,31.6597,31.6597,31751.0
2024-04-01 14:25:00,32.03,32.05,32.03,32.05,15052.0,31.6597,31.6794,31.6597,31.6794,15052.0
2024-04-01 14:30:00,32.04,32.04,31.98,31.99,25156.0,31.6696,31.6696,31.6102,31.6201,25156.0
2024-04-01 14:35:00,31.99,32.01,31.98,32.01,10180.0,31.6201,31.6399,31.6102,31.6399,10180.0
2024-04-01 14:40:00,32.02,32.02,31.99,31.99,40392.0,31.6498,31.6498,31.6201,31.6201,40392.0
2024-04-01 14:45:00,31.98,31.98,31.95,31.95,21110.0,31.6102,31.6102,31.5806,31.5806,21110.0
2024-04-01 14:50:00,31.95,31.97,31.95,31.95,14607.0,31.5806,31.6004,31.5806,31.5806,14607.0
2024-04-01 14:55:00,31.95,31.97,31.93,31.94,50593.0,31.5806,31.6004,31.5608,31.5707,50593.0
2024-04-01 15:00:00,31.93,31.99,31.93,31.99,13006.0,31.5608,31.6201,31.5608,31.6201,13006.0
2024-04-01 15:05:00,31.99,32.02,31.99,32.02,19327.0,31.6201,31.6498,31.6201,31.6498,19327.0
2024-04-01 15:10:00,32.02,32.02,31.98,31.98,26487.0,31.6498,31.6498,31.6102,31.6102,26487.0
2024-04-01 15:15:00,31.98,32.01,31.98,31.99,7090.0,31.6102,31.6399,31.6102,31.6201,7090.0
2024-04-01 15:20:00,32.0,32.01,31.99,32.01,9200.0,31.63,31.6399,31.6201,31.6399,9200.0
2024-04-01 15:25:00,32.01,32.02,31.98,32.0,56801.0,31.6399,31.6498,31.6102,31.63,56801.0
2024-04-01 15:30:00,31.99,32.03,31.98,32.03,41510.0,31.6201,31.6597,31.6102,31.6597,41510.0
2024-04-01 15:35:00,32.03,32.03,31.96,31.96,26816.0,31.6597,31.6597,31.5905,31.5905,26816.0
2024-04-01 15:40:00,31.97,32.0,31.96,32.0,55017.0,31.6004,31.63,31.5905,31.63,55017.0
2024-04-01 15:45:00,32.0,32.01,31.98,31.98,43357.0,31.63,31.6399,31.6102,31.6102,43357.0
2024-04-01 15:50:00,31.98,32.02,31.98,32.02,45143.0,31.6102,31.6498,31.6102,31.6498,45143.0
2024-04-01 15:55:00,32.03,32.05,32.0,32.04,306745.0,31.6597,31.6794,31.63,31.6696,306745.0
2024-04-02 09:30:00,32.19,32.33,32.17,32.19,433475.0,31.8178,31.9562,31.7981,31.8178,433475.0
2024-04-02 09:35:00,32.19,32.3,32.16,32.3,170575.0,31.8178,31.9265,31.7882,31.9265,170575.0
2024-04-02 09:40:00,32.31,32.33,32.27,32.31,193644.0,31.9364,31.9562,31.8969,31.9364,193644.0
2024-04-02 09:45:00,32.31,32.38,32.28,32.31,237815.0,31.9364,32.0056,31.9068,31.9364,237815.0
2024-04-02 09:50:00,32.31,32.31,32.22,32.24,63039.0,31.9364,31.9364,31.8475,31.8672,63039.0
2024-04-02 09:55:00,32.26,32.27,32.19,32.26,88067.0,31.887,31.8969,31.8178,31.887,88067.0
2024-04-02 10:00:00,32.27,32.44,32.2,32.44,263699.0,31.8969,32.0649,31.8277,32.0649,263699.0
2024-04-02 10:05:00,32.44,32.46,32.34,32.36,81637.0,32.0649,32.0847,31.9661,31.9859,81637.0
2024-04-02 10:10:00,32.37,32.37,32.29,32.29,59837.0,31.9957,31.9957,31.9167,31.9167,59837.0
2024-04-02 10:15:00,32.3,32.36,32.29,32.35,94321.0,31.9265,31.9859,31.9167,31.976,94321.0
2024-04-02 10:20:00,32.34,32.43,32.33,32.41,109646.0,31.9661,32.055,31.9562,32.0353,109646.0
2024-04-02 10:25:00,32.42,32.48,32.41,32.46,86124.0,32.0452,32.1045,32.0353,32.0847,86124.0
2024-04-02 10:30:00,32.46,32.48,32.37,32.38,136994.0,32.0847,32.1045,31.9957,32.0056,136994.0
2024-04-02 10:35:00,32.39,32.4,32.3,32.33,53735.0,32.0155,32.0254,31.9265,31.9562,53735.0
2024-04-02 10:40:00,32.33,32.33,32.23,32.23,102621.0,31.9562,31.9562,31.8574,31.8574,102621.0
2024-04-02 10:45:00,32.24,32.27,32.19,32.22,70812.0,31.8672,31.8969,31.8178,31.8475,70812.0
2024-04-02 10:50:00,32.24,32.24,32.13,32.13,59476.0,31.8672,31.8672,31.7585,31.7585,59476.0
2024-04-02 10:55:00,32.14,32.14,32.07,32.13,109547.0,31.7684,31.7684,31.6992,31.7585,109547.0
2024-04-02 11:00:00,32.12,32.14,32.07,32.08,97715.0,31.7486,31.7684,31.6992,31.7091,97715.0
2024-04-02 11:05:00,32.08,32.13,32.07,32.09,66583.0,31.7091,31.7585,31.6992,31.719,66583.0
2024-04-02 11:10:00,32.11,32.15,32.08,32.12,48162.0,31.7387,31.7783,31.7091,31.7486,48162.0
2024-04-02 11:15:00,32.12,32.14,32.09,32.13,26117.0,31.7486,31.7684,31.719,31.7585,26117.0
2024-04-02 11:20:00,32.13,32.17,32.1,32.1,26264.0,31.7585,31.7981,31.7289,31.7289,26264.0
2024-04-02 11:25:00,32.1,32.1,32.03,32.06,61141.0,31.7289,31.7289,31.6597,31.6893,61141.0
2024-04-02 11:30:00,32.04,32.04,31.95,31.95,63879.0,31.6696,31.6696,31.5806,31.5806,63879.0
2024-04-02 11:35:00,31.96,32.04,31.96,32.04,118110.0,31.5905,31.6696,31.5905,31.6696,118110.0
2024-04-02 11:40:00,32.04,32.05,32.02,32.04,40567.0,31.6696,31.6794,31.6498,31.6696,40567.0
2024-04-02 11:45:00,32.04,32.09,32.04,32.08,23727.0,31.6696,31.719,31.6696,31.7091,23727.0
2024-04-02 11:50:00,32.09,32.09,32.07,32.09,15289.0,31.719,31.719,31.6992,31.719,15289.0
2024-04-02 11:55:00,32.09,32.12,32.07,32.09,30220.0,31.719,31.7486,31.6992,31.719,30220.0
2024-04-02 12:00:00,32.09,32.12,32.08,32.1,24879.0,31.719,31.7486,31.7091,31.7289,24879.0
2024-04-02 12:05:00,32.1,32.13,32.09,32.09,41622.0,31.7289,31.7585,31.719,31.719,41622.0
2024-04-02 12:10:00,32.09,32.11,32.05,32.05,45605.0,31.719,31.7387,31.6794,31.6794,45605.0
2024-04-02 12:15:00,32.05,32.05,32.02,32.02,44558.0,31.6794,31.6794,31.6498,31.6498,44558.0
2024-04-02 12:20:00,32.03,32.07,32.03,32.04,47109.0,31.6597,31.6992,31.6597,31.6696,47109.0
2024-04-02 12:25:00,32.05,32.08,32.05,32.05,8457.0,31.6794,31.7091,31.6794,31.6794,8457.0
2024-04-02 12:30:00,32.06,32.09,32.06,32.08,20220.0,31.6893,31.719,31.6893,31.7091,20220.0
2024-04-02 12:35:00,32.08,32.1,32.07,32.08,29511.0,31.7091,31.7289,31.6992,31.7091,29511.0
2024-04-02 12:40:00,32.08,32.1,32.08,32.09,9378.0,31.7091,31.7289,31.7091,31.719,9378.0
2024-04-02 12:45:00,32.09,32.12,32.09,32.11,43420.0,31.719,31.7486,31.719,31.7387,43420.0
2024-04-02 12:50:00,32.11,32.11,32.05,32.09,30880.0,31.7387,31.7387,31.6794,31.719,30880.0
2024-04-02 12:55:00,32.09,32.12,32.09,32.12,9140.0,31.719,31.7486,31.719,31.7486,9140.0
2024-04-02 13:00:00,32.12,32.12,32.11,32.12,8676.0,31.7486,31.7486,31.7387,31.7486,8676.0
2024-04-02 13:05:00,32.12,32.13,32.1,32.13,20009.0,31.7486,31.7585,31.7289,31.7585,20009.0
2024-04-02 13:10:00,32.12,32.14,32.12,32.12,45136.0,31.7486,31.7684,31.7486,31.7486,45136.0
2024-04-02 13:15:00,32.11,32.13,32.1,32.1,12103.0,31.7387,31.7585,31.7289,31.7289,12103.0
2024-04-02 13:20:00,32.1,32.1,32.08,32.09,2400.0,31.7289,31.7289,31.7091,31.719,2400.0
2024-04-02 13:25:00,32.09,32.1,32.09,32.1,19543.0,31.719,31.7289,31.719,31.7289,19543.0
2024-04-02 13:30:00,32.1,32.12,32.09,32.1,32275.0,31.7289,31.7486,31.719,31.7289,32275.0
2024-04-02 13:35:00,32.1,32.1,32.09,32.09,5451.0,31.7289,31.7289,31.719,31.719,5451.0
2024-04-02 13:40:00,32.09,32.1,32.06,32.09,40116.0,31.719,31.7289,31.6893,31.719,40116.0
2024-04-02 13:45:00,32.08,32.12,32.08,32.1,100972.0,31.7091,31.7486,31.7091,31.7289,100972.0
2024-04-02 13:50:00,32.11,32.12,32.1,32.1,18342.0,31.7387,31.7486,31.7289,31.7289,18342.0
2024-04-02 13:55:00,32.1,32.16,32.1,32.16,48853.0,31.7289,31.7882,31.7289,31.7882,48853.0
2024-04-02 14:00:00,32.16,32.19,32.15,32.19,36260.0,31.7882,31.8178,31.7783,31.8178,36260.0
2024-04-02 14:05:00,32.19,32.23,32.19,32.23,128283.0,31.8178,31.8574,31.8178,31.8574,128283.0
2024-04-02 14:10:00,32.23,32.27,32.23,32.24,99641.0,31.8574,31.8969,31.8574,31.8672,99641.0
2024-04-02 14:15:00,32.23,32.25,32.22,32.25,100677.0,31.8574,31.8771,31.8475,31.8771,100677.0
2024-04-02 14:20:00,32.25,32.26,32.23,32.26,93712.0,31.8771,31.887,31.8574,31.887,93712.0
2024-04-02 14:25:00,32.26,32.28,32.26,32.27,140615.0,31.887,31.9068,31.887,31.8969,140615.0
2024-04-02 14:30:00,32.27,32.31,32.27,32.3,169377.0,31.8969,31.9364,31.8969,31.9265,169377.0
2024-04-02 14:35:00,32.3,32.3,32.25,32.25,86334.0,31.9265,31.9265,31.8771,31.8771,86334.0
2024-04-02 14:40:00,32.26,32.27,32.24,32.27,43275.0,31.887,31.8969,31.8672,31.8969,43275.0
2024-04-02 14:45:00,32.26,32.27,32.24,32.24,68028.0,31.887,31.8969,31.8672,31.8672,68028.0
2024-04-02 14:50:00,32.24,32.29,32.23,32.27,86319.0,31.8672,31.9167,31.8574,31.8969,86319.0
2024-04-02 14:55:00,32.28,32.33,32.28,32.31,72982.0,31.9068,31.9562,31.9068,31.9364,72982.0
2024-04-02 15:00:00,32.3,32.34,32.3,32.34,98918.0,31.9265,31.9661,31.9265,31.9661,98918.0
2024-04-02 15:05:00,32.34,32.38,32.33,32.38,100479.0,31.9661,32.0056,31.9562,32.0056,100479.0
2024-04-02 15:10:00,32.38,32.38,32.35,32.37,84655.0,32.0056,32.0056,31.976,31.9957,84655.0
2024-04-02 15:15:00,32.37,32.42,32.37,32.41,89746.0,31.9957,32.0452,31.9957,32.0353,89746.0
2024-04-02 15:20:00,32.42,32.45,32.41,32.43,106413.0,32.0452,32.0748,32.0353,32.055,106413.0
2024-04-02 15:25:00,32.42,32.42,32.4,32.42,81516.0,32.0452,32.0452,32.0254,32.0452,81516.0
2024-04-02 15:30:00,32.41,32.41,32.39,32.41,104517.0,32.0353,32.0353,32.0155,32.0353,104517.0
2024-04-02 15:35:00,32.42,32.45,32.42,32.44,30147.0,32.0452,32.0748,32.0452,32.0649,30147.0
2024-04-02 15:40:00,32.44,32.45,32.42,32.45,83530.0,32.0649,32.0748,32.0452,32.0748,83530.0
2024-04-02 15:45:00,32.45,32.45,32.43,32.45,97657.0,32.0748,32.0748,32.055,32.0748,97657.0
2024-04-02 15:50:00,32.45,32.45,32.4,32.43,214885.0,32.0748,32.0748,32.0254,32.055,214885.0
2024-04-02 15:55:00,32.44,32.45,32.41,32.44,303175.0,32.0649,32.0748,32.0353,32.0649,303175.0
2024-04-03 09:30:00,32.4,32.55,32.33,32.51,414988.0,32.0254,32.1737,31.9562,32.1341,414988.0
2024-04-03 09:35:00,32.5,32.54,32.41,32.54,48317.0,32.1242,32.1638,32.0353,32.1638,48317.0
2024-04-03 09:40:00,32.55,32.62,32.51,32.51,111261.0,32.1737,32.2428,32.1341,32.1341,111261.0
2024-04-03 09:45:00,32.52,32.62,32.52,32.57,62420.0,32.144,32.2428,32.144,32.1934,62420.0
2024-04-03 09:50:00,32.58,32.61,32.53,32.55,64570.0,32.2033,32.233,32.1539,32.1737,64570.0
2024-04-03 09:55:00,32.56,32.59,32.54,32.57,49806.0,32.1835,32.2132,32.1638,32.1934,49806.0
2024-04-03 10:00:00,32.57,32.87,32.57,32.69,178271.0,32.1934,32.49,32.1934,32.312,178271.0
2024-04-03 10:05:00,32.7,32.78,32.64,32.72,58985.0,32.3219,32.401,32.2626,32.3417,58985.0
2024-04-03 10:10:00,32.71,32.75,32.66,32.75,57438.0,32.3318,32.3713,32.2824,32.3713,57438.0
2024-04-03 10:15:00,32.76,32.76,32.65,32.73,81593.0,32.3812,32.3812,32.2725,32.3516,81593.0
2024-04-03 10:20:00,32.73,32.75,32.72,32.73,43621.0,32.3516,32.3713,32.3417,32.3516,43621.0
2024-04-03 10:25:00,32.73,32.75,32.63,32.64,41221.0,32.3516,32.3713,32.2527,32.2626,41221.0
2024-04-03 10:30:00,32.64,32.66,32.61,32.66,50516.0,32.2626,32.2824,32.233,32.2824,50516.0
2024-04-03 10:35:00,32.66,32.71,32.64,32.71,31863.0,32.2824,32.3318,32.2626,32.3318,31863.0
2024-04-03 10:40:00,32.71,32.82,32.71,32.82,42794.0,32.3318,32.4405,32.3318,32.4405,42794.0
2024-04-03 10:45:00,32.82,32.86,32.8,32.83,51908.0,32.4405,32.4801,32.4208,32.4504,51908.0
2024-04-03 10:50:00,32.83,32.87,32.83,32.86,49489.0,32.4504,32.49,32.4504,32.4801,49489.0
2024-04-03 10:55:00,32.88,32.89,32.84,32.86,66762.0,32.4998,32.5097,32.4603,32.4801,66762.0
2024-04-03 11:00:00,32.85,32.85,32.8,32.85,39799.0,32.4702,32.4702,32.4208,32.4702,39799.0
2024-04-03 11:05:00,32.84,32.91,32.84,32.88,88324.0,32.4603,32.5295,32.4603,32.4998,88324.0
2024-04-03 11:10:00,32.88,32.92,32.84,32.91,40247.0,32.4998,32.5394,32.4603,32.5295,40247.0
2024-04-03 11:15:00,32.91,32.91,32.87,32.9,47990.0,32.5295,32.5295,32.49,32.5196,47990.0
2024-04-03 11:20:00,32.9,32.94,32.89,32.92,92885.0,32.5196,32.5591,32.5097,32.5394,92885.0
2024-04-03 11:25:00,32.92,32.93,32.9,32.9,64454.0,32.5394,32.5493,32.5196,32.5196,64454.0
2024-04-03 11:30:00,32.89,32.9,32.83,32.9,70221.0,32.5097,32.5196,32.4504,32.5196,70221.0
2024-04-03 11:35:00,32.89,32.94,32.88,32.89,191757.0,32.5097,32.5591,32.4998,32.5097,191757.0
2024-04-03 11:40:00,32.88,32.94,32.86,32.87,68058.0,32.4998,32.5591,32.4801,32.49,68058.0
2024-04-03 11:45:00,32.87,32.89,32.85,32.85,52395.0,32.49,32.5097,32.4702,32.4702,52395.0
2024-04-03 11:50:00,32.84,32.87,32.83,32.84,37528.0,32.4603,32.49,32.4504,32.4603,37528.0
2024-04-03 11:55:00,32.83,32.88,32.81,32.88,38954.0,32.4504,32.4998,32.4307,32.4998,38954.0
2024-04-03 12:00:00,32.88,32.88,32.85,32.88,19930.0,32.4998,32.4998,32.4702,32.4998,19930.0
2024-04-03 12:05:00,32.88,32.88,32.83,32.84,50658.0,32.4998,32.4998,32.4504,32.4603,50658.0
2024-04-03 12:10:00,32.85,32.88,32.78,32.82,124805.0,32.4702,32.4998,32.401,32.4405,124805.0
2024-04-03 12:15:00,32.81,32.9,32.8,32.9,27985.0,32.4307,32.5196,32.4208,32.5196,27985.0
2024-04-03 12:20:00,32.9,32.99,32.9,32.99,65731.0,32.5196,32.6086,32.5196,32.6086,65731.0
2024-04-03 12:25:00,32.99,33.02,32.96,33.0,79734.0,32.6086,32.6382,32.5789,32.6185,79734.0
2024-04-03 12:30:00,32.99,33.03,32.99,33.0,54089.0,32.6086,32.6481,32.6086,32.6185,54089.0
2024-04-03 12:35:00,32.99,32.99,32.94,32.95,45855.0,32.6086,32.6086,32.5591,32.569,45855.0
2024-04-03 12:40:00,32.97,33.01,32.97,33.01,26737.0,32.5888,32.6283,32.5888,32.6283,26737.0
2024-04-03 12:45:00,33.01,33.03,32.98,33.03,41100.0,32.6283,32.6481,32.5987,32.6481,41100.0
2024-04-03 12:50:00,33.02,33.03,32.98,32.98,129829.0,32.6382,32.6481,32.5987,32.5987,129829.0
2024-04-03 12:55:00,32.99,33.01,32.98,33.01,25936.0,32.6086,32.6283,32.5987,32.6283,25936.0
2024-04-03 13:00:00,33.01,33.01,32.96,32.96,29259.0,32.6283,32.6283,32.5789,32.5789,29259.0
2024-04-03 13:05:00,32.95,33.0,32.95,33.0,26727.0,32.569,32.6185,32.569,32.6185,26727.0
2024-04-03 13:10:00,33.01,33.04,32.97,32.97,71732.0,32.6283,32.658,32.5888,32.5888,71732.0
2024-04-03 13:15:00,32.98,33.03,32.98,33.03,28786.0,32.5987,32.6481,32.5987,32.6481,28786.0
2024-04-03 13:20:00,33.02,33.06,33.01,33.06,70465.0,32.6382,32.6778,32.6283,32.6778,70465.0
2024-04-03 13:25:00,33.06,33.08,33.05,33.07,129442.0,32.6778,32.6975,32.6679,32.6876,129442.0
2024-04-03 13:30:00,33.07,33.07,33.03,33.03,49792.0,32.6876,32.6876,32.6481,32.6481,49792.0
2024-04-03 13:35:00,33.03,33.05,33.01,33.01,8790.0,32.6481,32.6679,32.6283,32.6283,8790.0
2024-04-03 13:40:00,33.01,33.02,33.0,33.0,20084.0,32.6283,32.6382,32.6185,32.6185,20084.0
2024-04-03 13:45:00,33.01,33.04,33.0,33.02,26355.0,32.6283,32.658,32.6185,32.6382,26355.0
2024-04-03 13:50:00,33.02,33.06,33.02,33.06,9043.0,32.6382,32.6778,32.6382,32.6778,9043.0
2024-04-03 13:55:00,33.05,33.05,33.04,33.05,24891.0,32.6679,32.6679,32.658,32.6679,24891.0
2024-04-03 14:00:00,33.06,33.09,33.06,33.06,23440.0,32.6778,32.7074,32.6778,32.6778,23440.0
2024-04-03 14:05:00,33.06,33.09,33.05,33.09,13380.0,32.6778,32.7074,32.6679,32.7074,13380.0
2024-04-03 14:10:00,33.1,33.12,33.09,33.09,16456.0,32.7173,32.7371,32.7074,32.7074,16456.0
2024-04-03 14:15:00,33.09,33.09,33.08,33.08,14346.0,32.7074,32.7074,32.6975,32.6975,14346.0
2024-04-03 14:20:00,33.08,33.1,33.08,33.09,25010.0,32.6975,32.7173,32.6975,32.7074,25010.0
2024-04-03 14:25:00,33.09,33.1,33.08,33.09,10489.0,32.7074,32.7173,32.6975,32.7074,10489.0
2024-04-03 14:30:00,33.1,33.1,33.08,33.09,14836.0,32.7173,32.7173,32.6975,32.7074,14836.0
2024-04-03 14:35:00,33.08,33.1,33.08,33.1,18302.0,32.6975,32.7173,32.6975,32.7173,18302.0
2024-04-03 14:40:00,33.1,33.14,33.1,33.14,14823.0,32.7173,32.7568,32.7173,32.7568,14823.0
2024-04-03 14:45:00,33.14,33.16,33.14,33.14,44252.0,32.7568,32.7766,32.7568,32.7568,44252.0
2024-04-03 14:50:00,33.15,33.18,33.15,33.18,18787.0,32.7667,32.7964,32.7667,32.7964,18787.0
2024-04-03 14:55:00,33.17,33.19,33.16,33.16,24423.0,32.7865,32.8063,32.7766,32.7766,24423.0
2024-04-03 15:00:00,33.16,33.23,33.15,33.22,105501.0,32.7766,32.8458,32.7667,32.8359,105501.0
2024-04-03 15:05:00,33.21,33.23,33.2,33.21,24257.0,32.826,32.8458,32.8161,32.826,24257.0
2024-04-03 15:10:00,33.22,33.22,33.15,33.15,68871.0,32.8359,32.8359,32.7667,32.7667,68871.0
2024-04-03 15:15:00,33.15,33.17,33.12,33.12,81739.0,32.7667,32.7865,32.7371,32.7371,81739.0
2024-04-03 15:20:00,33.13,33.16,33.12,33.13,42276.0,32.747,32.7766,32.7371,32.747,42276.0
2024-04-03 15:25:00,33.13,33.19,33.13,33.17,32390.0,32.747,32.8063,32.747,32.7865,32390.0
2024-04-03 15:30:00,33.17,33.19,33.16,33.17,54845.0,32.7865,32.8063,32.7766,32.7865,54845.0
2024-04-03 15:35:00,33.17,33.22,33.17,33.2,57742.0,32.7865,32.8359,32.7865,32.8161,57742.0
2024-04-03 15:40:00,33.2,33.2,33.17,33.19,56877.0,32.8161,32.8161,32.7865,32.8063,56877.0
2024-04-03 15:45:00,33.19,33.2,33.17,33.19,42831.0,32.8063,32.8161,32.7865,32.8063,42831.0
2024-04-03 15:50:00,33.19,33.2,33.19,33.19,161427.0,32.8063,32.8161,32.8063,32.8063,161427.0
2024-04-03 15:55:00,33.19,33.19,33.13,33.15,235723.0,32.8063,32.8063,32.747,32.7667,235723.0
2024-04-04 09:30:00,33.2,33.2,32.79,32.8,629695.0,32.8161,32.8161,32.4109,32.4208,629695.0
2024-04-04 09:35:00,32.8,32.92,32.74,32.91,139014.0,32.4208,32.5394,32.3615,32.5295,139014.0
2024-04-04 09:40:00,32.91,33.01,32.88,32.93,81036.0,32.5295,32.6283,32.4998,32.5493,81036.0
2024-04-04 09:45:00,32.9,33.0,32.9,33.0,107370.0,32.5196,32.6185,32.5196,32.6185,107370.0
2024-04-04 09:50:00,33.0,33.0,32.91,32.91,81915.0,32.6185,32.6185,32.5295,32.5295,81915.0
2024-04-04 09:55:00,32.92,32.92,32.87,32.91,51148.0,32.5394,32.5394,32.49,32.5295,51148.0
2024-04-04 10:00:00,32.92,33.07,32.92,33.07,110503.0,32.5394,32.6876,32.5394,32.6876,110503.0
2024-04-04 10:05:00,33.07,33.08,32.98,33.08,37759.0,32.6876,32.6975,32.5987,32.6975,37759.0
2024-04-04 10:10:00,33.08,33.1,33.08,33.09,48821.0,32.6975,32.7173,32.6975,32.7074,48821.0
2024-04-04 10:15:00,33.09,33.13,33.06,33.12,36173.0,32.7074,32.747,32.6778,32.7371,36173.0
2024-04-04 10:20:00,33.12,33.12,33.07,33.12,22131.0,32.7371,32.7371,32.6876,32.7371,22131.0
2024-04-04 10:25:00,33.13,33.2,33.13,33.18,146976.0,32.747,32.8161,32.747,32.7964,146976.0
2024-04-04 10:30:00,33.19,33.23,33.16,33.22,94527.0,32.8063,32.8458,32.7766,32.8359,94527.0
2024-04-04 10:35:00,33.22,33.22,33.16,33.18,70409.0,32.8359,32.8359,32.7766,32.7964,70409.0
2024-04-04 10:40:00,33.17,33.22,33.15,33.21,61148.0,32.7865,32.8359,32.7667,32.826,61148.0
2024-04-04 10:45:00,33.2,33.22,33.16,33.19,25993.0,32.8161,32.8359,32.7766,32.8063,25993.0
2024-04-04 10:50:00,33.2,33.21,33.18,33.18,17358.0,32.8161,32.826,32.7964,32.7964,17358.0
2024-04-04 10:55:00,33.18,33.2,33.15,33.15,34336.0,32.7964,32.8161,32.7667,32.7667,34336.0
2024-04-04 11:00:00,33.13,33.13,33.09,33.13,47675.0,32.747,32.747,32.7074,32.747,47675.0
2024-04-04 11:05:00,33.14,33.15,33.11,33.13,54456.0,32.7568,32.7667,32.7272,32.747,54456.0
2024-04-04 11:10:00,33.13,33.13,33.06,33.08,15553.0,32.747,32.747,32.6778,32.6975,15553.0
2024-04-04 11:15:00,33.08,33.16,33.07,33.15,130173.0,32.6975,32.7766,32.6876,32.7667,130173.0
2024-04-04 11:20:00,33.15,33.17,33.13,33.15,53543.0,32.7667,32.7865,32.747,32.7667,53543.0
2024-04-04 11:25:00,33.15,33.17,33.15,33.15,34576.0,32.7667,32.7865,32.7667,32.7667,34576.0
2024-04-04 11:30:00,33.14,33.18,33.13,33.13,25003.0,32.7568,32.7964,32.747,32.747,25003.0
2024-04-04 11:35:00,33.13,33.15,33.1,33.15,23061.0,32.747,32.7667,32.7173,32.7667,23061.0
2024-04-04 11:40:00,33.15,33.16,33.13,33.16,18334.0,32.7667,32.7766,32.747,32.7766,18334.0
2024-04-04 11:45:00,33.17,33.17,33.12,33.13,22811.0,32.7865,32.7865,32.7371,32.747,22811.0
2024-04-04 11:50:00,33.12,33.14,33.1,33.13,17445.0,32.7371,32.7568,32.7173,32.747,17445.0
2024-04-04 11:55:00,33.13,33.14,33.11,33.13,34072.0,32.747,32.7568,32.7272,32.747,34072.0
2024-04-04 12:00:00,33.13,33.15,33.13,33.13,11242.0,32.747,32.7667,32.747,32.747,11242.0
2024-04-04 12:05:00,33.13,33.15,33.13,33.13,11846.0,32.747,32.7667,32.747,32.747,11846.0
2024-04-04 12:10:00,33.13,33.14,33.12,33.14,6670.0,32.747,32.7568,32.7371,32.7568,6670.0
2024-04-04 12:15:00,33.15,33.17,33.15,33.16,14632.0,32.7667,32.7865,32.7667,32.7766,14632.0
2024-04-04 12:20:00,33.15,33.18,33.13,33.17,84735.0,32.7667,32.7964,32.747,32.7865,84735.0
2024-04-04 12:25:00,33.16,33.17,33.16,33.17,5456.0,32.7766,32.7865,32.7766,32.7865,5456.0
2024-04-04 12:30:00,33.16,33.17,33.13,33.13,10680.0,32.7766,32.7865,32.747,32.747,10680.0
2024-04-04 12:35:00,33.12,33.13,33.08,33.08,52734.0,32.7371,32.747,32.6975,32.6975,52734.0
2024-04-04 12:40:00,33.08,33.13,33.08,33.09,31601.0,32.6975,32.747,32.6975,32.7074,31601.0
2024-04-04 12:45:00,33.09,33.1,33.09,33.1,35756.0,32.7074,32.7173,32.7074,32.7173,35756.0
2024-04-04 12:50:00,33.1,33.12,33.1,33.1,13077.0,32.7173,32.7371,32.7173,32.7173,13077.0
2024-04-04 12:55:00,33.09,33.1,33.05,33.06,65496.0,32.7074,32.7173,32.6679,32.6778,65496.0
2024-04-04 13:00:00,33.06,33.08,33.05,33.07,67211.0,32.6778,32.6975,32.6679,32.6876,67211.0
2024-04-04 13:05:00,33.06,33.15,33.06,33.15,20626.0,32.6778,32.7667,32.6778,32.7667,20626.0
2024-04-04 13:10:00,33.16,33.19,33.16,33.19,39032.0,32.7766,32.8063,32.7766,32.8063,39032.0
2024-04-04 13:15:00,33.19,33.19,33.16,33.16,14718.0,32.8063,32.8063,32.7766,32.7766,14718.0
2024-04-04 13:20:00,33.16,33.17,33.15,33.16,25566.0,32.7766,32.7865,32.7667,32.7766,25566.0
2024-04-04 13:25:00,33.16,33.16,33.13,33.15,15942.0,32.7766,32.7766,32.747,32.7667,15942.0
2024-04-04 13:30:00,33.15,33.17,33.15,33.16,25730.0,32.7667,32.7865,32.7667,32.7766,25730.0
2024-04-04 13:35:00,33.17,33.2,33.16,33.2,36871.0,32.7865,32.8161,32.7766,32.8161,36871.0
2024-04-04 13:40:00,33.2,33.2,33.2,33.2,11114.0,32.8161,32.8161,32.8161,32.8161,11114.0
2024-04-04 13:45:00,33.21,33.23,33.21,33.23,25311.0,32.826,32.8458,32.826,32.8458,25311.0
2024-04-04 13:50:00,33.23,33.27,33.23,33.25,24581.0,32.8458,32.8853,32.8458,32.8656,24581.0
2024-04-04 13:55:00,33.24,33.29,33.23,33.29,22635.0,32.8557,32.9051,32.8458,32.9051,22635.0
2024-04-04 14:00:00,33.29,33.3,33.27,33.29,38668.0,32.9051,32.915,32.8853,32.9051,38668.0
2024-04-04 14:05:00,33.29,33.29,33.25,33.25,20228.0,32.9051,32.9051,32.8656,32.8656,20228.0
2024-04-04 14:10:00,33.25,33.29,33.23,33.23,19638.0,32.8656,32.9051,32.8458,32.8458,19638.0
2024-04-04 14:15:00,33.23,33.25,33.2,33.23,41332.0,32.8458,32.8656,32.8161,32.8458,41332.0
2024-04-04 14:20:00,33.23,33.3,33.23,33.28,59120.0,32.8458,32.915,32.8458,32.8952,59120.0
2024-04-04 14:25:00,33.28,33.29,33.23,33.23,26743.0,32.8952,32.9051,32.8458,32.8458,26743.0
2024-04-04 14:30:00,33.22,33.23,33.17,33.2,97023.0,32.8359,32.8458,32.7865,32.8161,97023.0
2024-04-04 14:35:00,33.21,33.23,33.19,33.2,34568.0,32.826,32.8458,32.8063,32.8161,34568.0
2024-04-04 14:40:00,33.2,33.24,33.18,33.24,28827.0,32.8161,32.8557,32.7964,32.8557,28827.0
2024-04-04 14:45:00,33.25,33.29,33.24,33.25,45698.0,32.8656,32.9051,32.8557,32.8656,45698.0
2024-04-04 14:50:00,33.25,33.28,33.23,33.27,36997.0,32.8656,32.8952,32.8458,32.8853,36997.0
2024-04-04 14:55:00,33.26,33.27,33.19,33.23,54424.0,32.8754,32.8853,32.8063,32.8458,54424.0
2024-04-04 15:00:00,33.22,33.22,33.01,33.08,335676.0,32.8359,32.8359,32.6283,32.6975,335676.0
2024-04-04 15:05:00,33.08,33.16,33.05,33.16,110846.0,32.6975,32.7766,32.6679,32.7766,110846.0
2024-04-04 15:10:00,33.16,33.17,33.1,33.16,39763.0,32.7766,32.7865,32.7173,32.7766,39763.0
2024-04-04 15:15:00,33.14,33.14,33.01,33.03,36517.0,32.7568,32.7568,32.6283,32.6481,36517.0
2024-04-04 15:20:00,33.04,33.1,33.03,33.08,52061.0,32.658,32.7173,32.6481,32.6975,52061.0
2024-04-04 15:25:00,33.07,33.08,32.95,32.95,60737.0,32.6876,32.6975,32.569,32.569,60737.0
2024-04-04 15:30:00,32.95,32.98,32.88,32.88,120202.0,32.569,32.5987,32.4998,32.4998,120202.0
2024-04-04 15:35:00,32.87,32.88,32.74,32.76,317103.0,32.49,32.4998,32.3615,32.3812,317103.0
2024-04-04 15:40:00,32.76,32.83,32.76,32.82,127895.0,32.3812,32.4504,32.3812,32.4405,127895.0
2024-04-04 15:45:00,32.81,32.81,32.73,32.75,185164.0,32.4307,32.4307,32.3516,32.3713,185164.0
2024-04-04 15:50:00,32.76,32.85,32.74,32.85,192767.0,32.3812,32.4702,32.3615,32.4702,192767.0
2024-04-04 15:55:00,32.85,32.86,32.78,32.8,296014.0,32.4702,32.4801,32.401,32.4208,296014.0
2024-04-05 09:30:00,33.0,33.07,32.79,33.05,401780.0,32.6185,32.6876,32.4109,32.6679,401780.0
2024-04-05 09:35:00,33.05,33.08,32.94,33.0,138891.0,32.6679,32.6975,32.5591,32.6185,138891.0
2024-04-05 09:40:00,32.96,33.02,32.88,32.94,80078.0,32.5789,32.6382,32.4998,32.5591,80078.0
2024-04-05 09:45:00,32.95,33.04,32.93,32.99,152172.0,32.569,32.658,32.5493,32.6086,152172.0
2024-04-05 09:50:00,32.99,33.08,32.96,33.01,192909.0,32.6086,32.6975,32.5789,32.6283,192909.0
2024-04-05 09:55:00,33.02,33.05,33.0,33.0,100835.0,32.6382,32.6679,32.6185,32.6185,100835.0
2024-04-05 10:00:00,33.0,33.05,32.95,32.96,87571.0,32.6185,32.6679,32.569,32.5789,87571.0
2024-04-05 10:05:00,33.0,33.02,32.88,32.93,94293.0,32.6185,32.6382,32.4998,32.5493,94293.0
2024-04-05 10:10:00,32.94,33.17,32.94,33.16,79130.0,32.5591,32.7865,32.5591,32.7766,79130.0
2024-04-05 10:15:00,33.16,33.18,33.06,33.12,89065.0,32.7766,32.7964,32.6778,32.7371,89065.0
2024-04-05 10:20:00,33.11,33.2,33.11,33.19,82658.0,32.7272,32.8161,32.7272,32.8063,82658.0
2024-04-05 10:25:00,33.2,33.33,33.19,33.33,149066.0,32.8161,32.9446,32.8063,32.9446,149066.0
2024-04-05 10:30:00,33.33,33.48,33.29,33.44,128677.0,32.9446,33.0929,32.9051,33.0534,128677.0
2024-04-05 10:35:00,33.44,33.56,33.44,33.49,165179.0,33.0534,33.172,33.0534,33.1028,165179.0
2024-04-05 10:40:00,33.5,33.63,33.47,33.62,202418.0,33.1127,33.2412,33.083,33.2313,202418.0
2024-04-05 10:45:00,33.62,33.7,33.6,33.67,112107.0,33.2313,33.3104,33.2115,33.2807,112107.0
2024-04-05 10:50:00,33.67,33.67,33.57,33.62,96896.0,33.2807,33.2807,33.1819,33.2313,96896.0
2024-04-05 10:55:00,33.63,33.69,33.6,33.61,125642.0,33.2412,33.3005,33.2115,33.2214,125642.0
2024-04-05 11:00:00,33.61,33.67,33.55,33.67,165759.0,33.2214,33.2807,33.1621,33.2807,165759.0
2024-04-05 11:05:00,33.67,33.72,33.66,33.7,69458.0,33.2807,33.3301,33.2708,33.3104,69458.0
2024-04-05 11:10:00,33.71,33.77,33.67,33.77,80720.0,33.3202,33.3796,33.2807,33.3796,80720.0
2024-04-05 11:15:00,33.78,33.78,33.7,33.78,87746.0,33.3894,33.3894,33.3104,33.3894,87746.0
2024-04-05 11:20:00,33.78,33.81,33.73,33.76,46516.0,33.3894,33.4191,33.34,33.3697,46516.0
2024-04-05 11:25:00,33.76,33.77,33.73,33.74,110174.0,33.3697,33.3796,33.34,33.3499,110174.0
2024-04-05 11:30:00,33.74,33.78,33.71,33.73,55706.0,33.3499,33.3894,33.3202,33.34,55706.0
2024-04-05 11:35:00,33.72,33.81,33.68,33.81,145970.0,33.3301,33.4191,33.2906,33.4191,145970.0
2024-04-05 11:40:00,33.81,33.84,33.8,33.82,122040.0,33.4191,33.4487,33.4092,33.429,122040.0
2024-04-05 11:45:00,33.82,33.84,33.8,33.84,36136.0,33.429,33.4487,33.4092,33.4487,36136.0
2024-04-05 11:50:00,33.85,33.86,33.83,33.85,30404.0,33.4586,33.4685,33.4389,33.4586,30404.0
2024-04-05 11:55:00,33.85,33.88,33.83,33.85,33405.0,33.4586,33.4883,33.4389,33.4586,33405.0
2024-04-05 12:00:00,33.85,33.91,33.84,33.91,73141.0,33.4586,33.5179,33.4487,33.5179,73141.0
2024-04-05 12:05:00,33.9,33.91,33.88,33.91,39400.0,33.5081,33.5179,33.4883,33.5179,39400.0
2024-04-05 12:10:00,33.91,33.92,33.89,33.91,40752.0,33.5179,33.5278,33.4982,33.5179,40752.0
2024-04-05 12:15:00,33.91,33.92,33.86,33.87,83142.0,33.5179,33.5278,33.4685,33.4784,83142.0
2024-04-05 12:20:00,33.88,33.95,33.87,33.95,116599.0,33.4883,33.5575,33.4784,33.5575,116599.0
2024-04-05 12:25:00,33.96,33.98,33.88,33.88,50545.0,33.5674,33.5871,33.4883,33.4883,50545.0
2024-04-05 12:30:00,33.88,33.9,33.81,33.81,57571.0,33.4883,33.5081,33.4191,33.4191,57571.0
2024-04-05 12:35:00,33.82,33.87,33.82,33.86,64948.0,33.429,33.4784,33.429,33.4685,64948.0
2024-04-05 12:40:00,33.88,33.88,33.84,33.87,57148.0,33.4883,33.4883,33.4487,33.4784,57148.0
2024-04-05 12:45:00,33.88,33.91,33.88,33.88,51574.0,33.4883,33.5179,33.4883,33.4883,51574.0
2024-04-05 12:50:00,33.88,33.91,33.88,33.91,84183.0,33.4883,33.5179,33.4883,33.5179,84183.0
2024-04-05 12:55:00,33.91,33.94,33.91,33.93,68325.0,33.5179,33.5476,33.5179,33.5377,68325.0
2024-04-05 13:00:00,33.94,33.95,33.91,33.95,92796.0,33.5476,33.5575,33.5179,33.5575,92796.0
2024-04-05 13:05:00,33.94,33.94,33.89,33.92,69524.0,33.5476,33.5476,33.4982,33.5278,69524.0
2024-04-05 13:10:00,33.92,33.94,33.89,33.89,26182.0,33.5278,33.5476,33.4982,33.4982,26182.0
2024-04-05 13:15:00,33.88,33.9,33.85,33.85,44761.0,33.4883,33.5081,33.4586,33.4586,44761.0
2024-04-05 13:20:00,33.86,33.9,33.86,33.89,35168.0,33.4685,33.5081,33.4685,33.4982,35168.0
2024-04-05 13:25:00,33.89,33.95,33.89,33.95,11156.0,33.4982,33.5575,33.4982,33.5575,11156.0
2024-04-05 13:30:00,33.95,33.97,33.94,33.94,22271.0,33.5575,33.5772,33.5476,33.5476,22271.0
2024-04-05 13:35:00,33.95,33.95,33.94,33.94,31604.0,33.5575,33.5575,33.5476,33.5476,31604.0
2024-04-05 13:40:00,33.95,33.95,33.91,33.93,25893.0,33.5575,33.5575,33.5179,33.5377,25893.0
2024-04-05 13:45:00,33.92,33.95,33.91,33.93,41936.0,33.5278,33.5575,33.5179,33.5377,41936.0
2024-04-05 13:50:00,33.92,33.95,33.9,33.91,42420.0,33.5278,33.5575,33.5081,33.5179,42420.0
2024-04-05 13:55:00,33.91,33.92,33.87,33.88,64234.0,33.5179,33.5278,33.4784,33.4883,64234.0
2024-04-05 14:00:00,33.88,33.88,33.78,33.84,103878.0,33.4883,33.4883,33.3894,33.4487,103878.0
2024-04-05 14:05:00,33.84,33.91,33.84,33.91,30765.0,33.4487,33.5179,33.4487,33.5179,30765.0
2024-04-05 14:10:00,33.91,33.98,33.91,33.97,19191.0,33.5179,33.5871,33.5179,33.5772,19191.0
2024-04-05 14:15:00,33.97,33.98,33.97,33.97,22403.0,33.5772,33.5871,33.5772,33.5772,22403.0
2024-04-05 14:20:00,33.97,33.98,33.95,33.96,36766.0,33.5772,33.5871,33.5575,33.5674,36766.0
2024-04-05 14:25:00,33.96,33.97,33.91,33.91,31724.0,33.5674,33.5772,33.5179,33.5179,31724.0
2024-04-05 14:30:00,33.91,33.95,33.91,33.94,23171.0,33.5179,33.5575,33.5179,33.5476,23171.0
2024-04-05 14:35:00,33.94,33.95,33.94,33.95,23651.0,33.5476,33.5575,33.5476,33.5575,23651.0
2024-04-05 14:40:00,33.95,33.95,33.92,33.95,33305.0,33.5575,33.5575,33.5278,33.5575,33305.0
2024-04-05 14:45:00,33.94,33.94,33.91,33.91,21762.0,33.5476,33.5476,33.5179,33.5179,21762.0
2024-04-05 14:50:00,33.92,33.92,33.87,33.91,55323.0,33.5278,33.5278,33.4784,33.5179,55323.0
2024-04-05 14:55:00,33.91,33.91,33.85,33.85,79776.0,33.5179,33.5179,33.4586,33.4586,79776.0
2024-04-05 15:00:00,33.86,33.89,33.84,33.86,80441.0,33.4685,33.4982,33.4487,33.4685,80441.0
2024-04-05 15:05:00,33.88,33.88,33.83,33.83,31954.0,33.4883,33.4883,33.4389,33.4389,31954.0
2024-04-05 15:10:00,33.83,33.85,33.81,33.84,23897.0,33.4389,33.4586,33.4191,33.4487,23897.0
2024-04-05 15:15:00,33.84,33.85,33.81,33.85,94619.0,33.4487,33.4586,33.4191,33.4586,94619.0
2024-04-05 15:20:00,33.84,33.85,33.83,33.84,27972.0,33.4487,33.4586,33.4389,33.4487,27972.0
2024-04-05 15:25:00,33.85,33.91,33.85,33.9,70632.0,33.4586,33.5179,33.4586,33.5081,70632.0
2024-04-05 15:30:00,33.9,33.94,33.9,33.94,62436.0,33.5081,33.5476,33.5081,33.5476,62436.0
2024-04-05 15:35:00,33.93,33.93,33.88,33.88,57348.0,33.5377,33.5377,33.4883,33.4883,57348.0
2024-04-05 15:40:00,33.88,33.88,33.85,33.85,64860.0,33.4883,33.4883,33.4586,33.4586,64860.0
2024-04-05 15:45:00,33.85,33.88,33.84,33.86,64505.0,33.4586,33.4883,33.4487,33.4685,64505.0
2024-04-05 15:50:00,33.87,33.9,33.86,33.86,56729.0,33.4784,33.5081,33.4685,33.4685,56729.0
2024-04-05 15:55:00,33.86,33.88,33.84,33.85,284887.0,33.4685,33.4883,33.4487,33.4586,284887.0
2024-04-08 09:30:00,34.15,34.27,34.01,34.22,790273.0,33.7552,33.8738,33.6168,33.8244,790273.0
2024-04-08 09:35:00,34.22,34.23,34.0,34.04,181484.0,33.8244,33.8342,33.6069,33.6464,181484.0
2024-04-08 09:40:00,34.03,34.07,33.82,33.82,202557.0,33.6365,33.6761,33.429,33.429,202557.0
2024-04-08 09:45:00,33.81,33.93,33.7,33.7,164219.0,33.4191,33.5377,33.3104,33.3104,164219.0
2024-04-08 09:50:00,33.7,33.74,33.58,33.6,246565.0,33.3104,33.3499,33.1918,33.2115,246565.0
2024-04-08 09:55:00,33.61,33.61,33.44,33.44,192495.0,33.2214,33.2214,33.0534,33.0534,192495.0
2024-04-08 10:00:00,33.43,33.44,33.32,33.32,199454.0,33.0435,33.0534,32.9348,32.9348,199454.0
2024-04-08 10:05:00,33.32,33.4,33.3,33.34,148012.0,32.9348,33.0138,32.915,32.9545,148012.0
2024-04-08 10:10:00,33.34,33.42,33.32,33.32,93498.0,32.9545,33.0336,32.9348,32.9348,93498.0
2024-04-08 10:15:00,33.32,33.43,33.32,33.39,116473.0,32.9348,33.0435,32.9348,33.0039,116473.0
2024-04-08 10:20:00,33.39,33.5,33.39,33.49,95767.0,33.0039,33.1127,33.0039,33.1028,95767.0
2024-04-08 10:25:00,33.5,33.57,33.48,33.56,81288.0,33.1127,33.1819,33.0929,33.172,81288.0
2024-04-08 10:30:00,33.55,33.61,33.52,33.59,96626.0,33.1621,33.2214,33.1324,33.2016,96626.0
2024-04-08 10:35:00,33.6,33.64,33.57,33.59,65852.0,33.2115,33.2511,33.1819,33.2016,65852.0
2024-04-08 10:40:00,33.59,33.6,33.52,33.58,75775.0,33.2016,33.2115,33.1324,33.1918,75775.0
2024-04-08 10:45:00,33.59,33.59,33.54,33.59,29672.0,33.2016,33.2016,33.1522,33.2016,29672.0
2024-04-08 10:50:00,33.6,33.64,33.59,33.61,86785.0,33.2115,33.2511,33.2016,33.2214,86785.0
2024-04-08 10:55:00,33.62,33.68,33.6,33.67,65853.0,33.2313,33.2906,33.2115,33.2807,65853.0
2024-04-08 11:00:00,33.69,33.69,33.6,33.64,49994.0,33.3005,33.3005,33.2115,33.2511,49994.0
2024-04-08 11:05:00,33.64,33.76,33.64,33.76,36832.0,33.2511,33.3697,33.2511,33.3697,36832.0
2024-04-08 11:10:00,33.76,33.77,33.72,33.72,62280.0,33.3697,33.3796,33.3301,33.3301,62280.0
2024-04-08 11:15:00,33.73,33.73,33.63,33.65,45252.0,33.34,33.34,33.2412,33.2609,45252.0
2024-04-08 11:20:00,33.65,33.67,33.62,33.67,73723.0,33.2609,33.2807,33.2313,33.2807,73723.0
2024-04-08 11:25:00,33.67,33.68,33.65,33.66,30247.0,33.2807,33.2906,33.2609,33.2708,30247.0
2024-04-08 11:30:00,33.67,33.71,33.66,33.68,45365.0,33.2807,33.3202,33.2708,33.2906,45365.0
2024-04-08 11:35:00,33.69,33.7,33.63,33.63,66184.0,33.3005,33.3104,33.2412,33.2412,66184.0
2024-04-08 11:40:00,33.62,33.64,33.56,33.58,83246.0,33.2313,33.2511,33.172,33.1918,83246.0
2024-04-08 11:45:00,33.59,33.61,33.58,33.6,29611.0,33.2016,33.2214,33.1918,33.2115,29611.0
2024-04-08 11:50:00,33.59,33.59,33.51,33.52,85074.0,33.2016,33.2016,33.1226,33.1324,85074.0
2024-04-08 11:55:00,33.52,33.55,33.49,33.53,30074.0,33.1324,33.1621,33.1028,33.1423,30074.0
2024-04-08 12:00:00,33.52,33.58,33.51,33.58,33055.0,33.1324,33.1918,33.1226,33.1918,33055.0
2024-04-08 12:05:00,33.58,33.59,33.55,33.57,15199.0,33.1918,33.2016,33.1621,33.1819,15199.0
2024-04-08 12:10:00,33.57,33.57,33.51,33.52,22203.0,33.1819,33.1819,33.1226,33.1324,22203.0
2024-04-08 12:15:00,33.52,33.59,33.51,33.59,31773.0,33.1324,33.2016,33.1226,33.2016,31773.0
2024-04-08 12:20:00,33.59,33.64,33.59,33.61,23269.0,33.2016,33.2511,33.2016,33.2214,23269.0
2024-04-08 12:25:00,33.61,33.62,33.6,33.6,22680.0,33.2214,33.2313,33.2115,33.2115,22680.0
2024-04-08 12:30:00,33.61,33.61,33.56,33.57,29053.0,33.2214,33.2214,33.172,33.1819,29053.0
2024-04-08 12:35:00,33.58,33.58,33.55,33.55,49349.0,33.1918,33.1918,33.1621,33.1621,49349.0
2024-04-08 12:40:00,33.55,33.6,33.53,33.58,42913.0,33.1621,33.2115,33.1423,33.1918,42913.0
2024-04-08 12:45:00,33.58,33.58,33.55,33.56,14028.0,33.1918,33.1918,33.1621,33.172,14028.0
2024-04-08 12:50:00,33.55,33.59,33.55,33.58,80360.0,33.1621,33.2016,33.1621,33.1918,80360.0
2024-04-08 12:55:00,33.57,33.58,33.55,33.55,30841.0,33.1819,33.1918,33.1621,33.1621,30841.0
2024-04-08 13:00:00,33.56,33.57,33.55,33.55,16184.0,33.172,33.1819,33.1621,33.1621,16184.0
2024-04-08 13:05:00,33.55,33.58,33.55,33.58,30894.0,33.1621,33.1918,33.1621,33.1918,30894.0
2024-04-08 13:10:00,33.58,33.58,33.56,33.56,58067.0,33.1918,33.1918,33.172,33.172,58067.0
2024-04-08 13:15:00,33.57,33.6,33.55,33.59,49940.0,33.1819,33.2115,33.1621,33.2016,49940.0
2024-04-08 13:20:00,33.59,33.62,33.59,33.62,9258.0,33.2016,33.2313,33.2016,33.2313,9258.0
2024-04-08 13:25:00,33.62,33.63,33.59,33.63,13720.0,33.2313,33.2412,33.2016,33.2412,13720.0
2024-04-08 13:30:00,33.64,33.73,33.64,33.73,87807.0,33.2511,33.34,33.2511,33.34,87807.0
2024-04-08 13:35:00,33.73,33.73,33.67,33.7,48200.0,33.34,33.34,33.2807,33.3104,48200.0
2024-04-08 13:40:00,33.7,33.75,33.7,33.71,36897.0,33.3104,33.3598,33.3104,33.3202,36897.0
2024-04-08 13:45:00,33.71,33.72,33.68,33.7,33519.0,33.3202,33.3301,33.2906,33.3104,33519.0
2024-04-08 13:50:00,33.71,33.71,33.7,33.7,26873.0,33.3202,33.3202,33.3104,33.3104,26873.0
2024-04-08 13:55:00,33.71,33.73,33.71,33.73,15707.0,33.3202,33.34,33.3202,33.34,15707.0
2024-04-08 14:00:00,33.74,33.77,33.69,33.69,84357.0,33.3499,33.3796,33.3005,33.3005,84357.0
2024-04-08 14:05:00,33.68,33.72,33.68,33.72,12690.0,33.2906,33.3301,33.2906,33.3301,12690.0
2024-04-08 14:10:00,33.71,33.74,33.71,33.73,4746.0,33.3202,33.3499,33.3202,33.34,4746.0
2024-04-08 14:15:00,33.73,33.75,33.73,33.73,7081.0,33.34,33.3598,33.34,33.34,7081.0
2024-04-08 14:20:00,33.73,33.74,33.71,33.72,11835.0,33.34,33.3499,33.3202,33.3301,11835.0
2024-04-08 14:25:00,33.73,33.76,33.73,33.74,24191.0,33.34,33.3697,33.34,33.3499,24191.0
2024-04-08 14:30:00,33.74,33.77,33.74,33.77,23411.0,33.3499,33.3796,33.3499,33.3796,23411.0
2024-04-08 14:35:00,33.77,33.78,33.75,33.75,14277.0,33.3796,33.3894,33.3598,33.3598,14277.0
2024-04-08 14:40:00,33.75,33.75,33.72,33.72,14301.0,33.3598,33.3598,33.3301,33.3301,14301.0
2024-04-08 14:45:00,33.71,33.72,33.69,33.7,26082.0,33.3202,33.3301,33.3005,33.3104,26082.0
2024-04-08 14:50:00,33.7,33.7,33.69,33.69,12632.0,33.3104,33.3104,33.3005,33.3005,12632.0
2024-04-08 14:55:00,33.7,33.7,33.67,33.7,25124.0,33.3104,33.3104,33.2807,33.3104,25124.0
2024-04-08 15:00:00,33.7,33.7,33.66,33.66,90790.0,33.3104,33.3104,33.2708,33.2708,90790.0
2024-04-08 15:05:00,33.65,33.66,33.63,33.66,86254.0,33.2609,33.2708,33.2412,33.2708,86254.0
2024-04-08 15:10:00,33.66,33.68,33.65,33.67,28853.0,33.2708,33.2906,33.2609,33.2807,28853.0
2024-04-08 15:15:00,33.67,33.69,33.66,33.69,8680.0,33.2807,33.3005,33.2708,33.3005,8680.0
2024-04-08 15:20:00,33.69,33.71,33.69,33.7,17535.0,33.3005,33.3202,33.3005,33.3104,17535.0
2024-04-08 15:25:00,33.69,33.73,33.69,33.72,52295.0,33.3005,33.34,33.3005,33.3301,52295.0
2024-04-08 15:30:00,33.72,33.73,33.7,33.73,22543.0,33.3301,33.34,33.3104,33.34,22543.0
2024-04-08 15:35:00,33.73,33.73,33.7,33.7,23942.0,33.34,33.34,33.3104,33.3104,23942.0
2024-04-08 15:40:00,33.7,33.71,33.69,33.71,17586.0,33.3104,33.3202,33.3005,33.3202,17586.0
2024-04-08 15:45:00,33.72,33.72,33.69,33.7,84134.0,33.3301,33.3301,33.3005,33.3104,84134.0
2024-04-08 15:50:00,33.7,33.7,33.65,33.66,56630.0,33.3104,33.3104,33.2609,33.2708,56630.0
2024-04-08 15:55:00,33.66,33.66,33.58,33.6,273217.0,33.2708,33.2708,33.1918,33.2115,273217.0
2024-04-09 09:30:00,34.23,34.59,34.23,34.51,828028.0,33.8342,34.1901,33.8342,34.111,828028.0
2024-04-09 09:35:00,34.5,34.59,34.41,34.48,282852.0,34.1011,34.1901,34.0122,34.0813,282852.0
2024-04-09 09:40:00,34.48,34.48,34.33,34.39,130425.0,34.0813,34.0813,33.9331,33.9924,130425.0
2024-04-09 09:45:00,34.39,34.49,34.36,34.43,71922.0,33.9924,34.0912,33.9627,34.0319,71922.0
2024-04-09 09:50:00,34.43,34.43,34.31,34.33,67902.0,34.0319,34.0319,33.9133,33.9331,67902.0
2024-04-09 09:55:00,34.33,34.38,34.29,34.34,62001.0,33.9331,33.9825,33.8935,33.943,62001.0
2024-04-09 10:00:00,34.35,34.47,34.34,34.44,88308.0,33.9528,34.0715,33.943,34.0418,88308.0
2024-04-09 10:05:00,34.45,34.51,34.44,34.49,162443.0,34.0517,34.111,34.0418,34.0912,162443.0
2024-04-09 10:10:00,34.5,34.54,34.47,34.51,191033.0,34.1011,34.1407,34.0715,34.111,191033.0
2024-04-09 10:15:00,34.51,34.58,34.51,34.58,82171.0,34.111,34.1802,34.111,34.1802,82171.0
2024-04-09 10:20:00,34.58,34.58,34.48,34.49,61364.0,34.1802,34.1802,34.0813,34.0912,61364.0
2024-04-09 10:25:00,34.48,34.54,34.45,34.48,80822.0,34.0813,34.1407,34.0517,34.0813,80822.0
2024-04-09 10:30:00,34.48,34.5,34.41,34.46,86682.0,34.0813,34.1011,34.0122,34.0616,86682.0
2024-04-09 10:35:00,34.45,34.46,34.23,34.23,149394.0,34.0517,34.0616,33.8342,33.8342,149394.0
2024-04-09 10:40:00,34.24,34.27,34.0,34.03,217528.0,33.8441,33.8738,33.6069,33.6365,217528.0
2024-04-09 10:45:00,34.02,34.1,34.02,34.05,118042.0,33.6267,33.7057,33.6267,33.6563,118042.0
2024-04-09 10:50:00,34.05,34.16,34.05,34.15,68342.0,33.6563,33.765,33.6563,33.7552,68342.0
2024-04-09 10:55:00,34.14,34.24,34.14,34.24,45591.0,33.7453,33.8441,33.7453,33.8441,45591.0
2024-04-09 11:00:00,34.25,34.25,34.13,34.14,217395.0,33.854,33.854,33.7354,33.7453,217395.0
2024-04-09 11:05:00,34.15,34.15,34.02,34.06,129574.0,33.7552,33.7552,33.6267,33.6662,129574.0
2024-04-09 11:10:00,34.05,34.08,33.97,33.97,146765.0,33.6563,33.686,33.5772,33.5772,146765.0
2024-04-09 11:15:00,33.97,34.12,33.97,34.12,83747.0,33.5772,33.7255,33.5772,33.7255,83747.0
2024-04-09 11:20:00,34.13,34.13,34.06,34.06,38413.0,33.7354,33.7354,33.6662,33.6662,38413.0
2024-04-09 11:25:00,34.06,34.09,33.99,33.99,60522.0,33.6662,33.6959,33.597,33.597,60522.0
2024-04-09 11:30:00,34.0,34.08,33.98,34.04,63908.0,33.6069,33.686,33.5871,33.6464,63908.0
2024-04-09 11:35:00,34.04,34.1,34.04,34.08,27304.0,33.6464,33.7057,33.6464,33.686,27304.0
2024-04-09 11:40:00,34.08,34.12,34.07,34.11,34252.0,33.686,33.7255,33.6761,33.7156,34252.0
2024-04-09 11:45:00,34.11,34.13,34.06,34.07,32527.0,33.7156,33.7354,33.6662,33.6761,32527.0
2024-04-09 11:50:00,34.07,34.08,34.01,34.03,41559.0,33.6761,33.686,33.6168,33.6365,41559.0
2024-04-09 11:55:00,34.03,34.03,33.93,33.98,64149.0,33.6365,33.6365,33.5377,33.5871,64149.0
2024-04-09 12:00:00,33.98,34.04,33.98,34.04,31934.0,33.5871,33.6464,33.5871,33.6464,31934.0
2024-04-09 12:05:00,34.05,34.09,34.02,34.08,15919.0,33.6563,33.6959,33.6267,33.686,15919.0
2024-04-09 12:10:00,34.08,34.13,34.08,34.12,46056.0,33.686,33.7354,33.686,33.7255,46056.0
2024-04-09 12:15:00,34.12,34.13,34.09,34.12,66378.0,33.7255,33.7354,33.6959,33.7255,66378.0
2024-04-09 12:20:00,34.12,34.13,34.08,34.09,51304.0,33.7255,33.7354,33.686,33.6959,51304.0
2024-04-09 12:25:00,34.1,34.12,34.08,34.11,25057.0,33.7057,33.7255,33.686,33.7156,25057.0
2024-04-09 12:30:00,34.12,34.13,34.08,34.12,38354.0,33.7255,33.7354,33.686,33.7255,38354.0
2024-04-09 12:35:00,34.11,34.11,34.06,34.1,32506.0,33.7156,33.7156,33.6662,33.7057,32506.0
2024-04-09 12:40:00,34.1,34.11,34.03,34.03,85345.0,33.7057,33.7156,33.6365,33.6365,85345.0
2024-04-09 12:45:00,34.04,34.06,34.04,34.06,22192.0,33.6464,33.6662,33.6464,33.6662,22192.0
2024-04-09 12:50:00,34.07,34.09,34.05,34.05,17037.0,33.6761,33.6959,33.6563,33.6563,17037.0
2024-04-09 12:55:00,34.05,34.08,34.05,34.06,16217.0,33.6563,33.686,33.6563,33.6662,16217.0
2024-04-09 13:00:00,34.07,34.07,34.0,34.05,49463.0,33.6761,33.6761,33.6069,33.6563,49463.0
2024-04-09 13:05:00,34.06,34.07,34.03,34.07,16375.0,33.6662,33.6761,33.6365,33.6761,16375.0
2024-04-09 13:10:00,34.06,34.07,34.03,34.06,10204.0,33.6662,33.6761,33.6365,33.6662,10204.0
2024-04-09 13:15:00,34.05,34.07,34.02,34.05,23862.0,33.6563,33.6761,33.6267,33.6563,23862.0
2024-04-09 13:20:00,34.05,34.09,34.05,34.08,23461.0,33.6563,33.6959,33.6563,33.686,23461.0
2024-04-09 13:25:00,34.08,34.09,34.05,34.05,39425.0,33.686,33.6959,33.6563,33.6563,39425.0
2024-04-09 13:30:00,34.05,34.11,34.05,34.08,30075.0,33.6563,33.7156,33.6563,33.686,30075.0
2024-04-09 13:35:00,34.08,34.11,34.08,34.09,42076.0,33.686,33.7156,33.686,33.6959,42076.0
2024-04-09 13:40:00,34.09,34.1,34.06,34.07,36069.0,33.6959,33.7057,33.6662,33.6761,36069.0
2024-04-09 13:45:00,34.08,34.12,34.08,34.12,22453.0,33.686,33.7255,33.686,33.7255,22453.0
2024-04-09 13:50:00,34.12,34.13,34.1,34.12,24750.0,33.7255,33.7354,33.7057,33.7255,24750.0
2024-04-09 13:55:00,34.12,34.12,34.09,34.09,29893.0,33.7255,33.7255,33.6959,33.6959,29893.0
2024-04-09 14:00:00,34.09,34.11,34.08,34.1,23999.0,33.6959,33.7156,33.686,33.7057,23999.0
2024-04-09 14:05:00,34.11,34.11,34.06,34.09,40025.0,33.7156,33.7156,33.6662,33.6959,40025.0
2024-04-09 14:10:00,34.1,34.15,34.08,34.13,49110.0,33.7057,33.7552,33.686,33.7354,49110.0
2024-04-09 14:15:00,34.13,34.14,34.1,34.14,14501.0,33.7354,33.7453,33.7057,33.7453,14501.0
2024-04-09 14:20:00,34.15,34.15,34.13,34.13,20686.0,33.7552,33.7552,33.7354,33.7354,20686.0
2024-04-09 14:25:00,34.13,34.13,34.12,34.12,50605.0,33.7354,33.7354,33.7255,33.7255,50605.0
2024-04-09 14:30:00,34.12,34.12,34.09,34.1,44211.0,33.7255,33.7255,33.6959,33.7057,44211.0
2024-04-09 14:35:00,34.11,34.12,34.09,34.09,28898.0,33.7156,33.7255,33.6959,33.6959,28898.0
2024-04-09 14:40:00,34.09,34.12,34.09,34.11,17835.0,33.6959,33.7255,33.6959,33.7156,17835.0
2024-04-09 14:45:00,34.1,34.11,34.08,34.09,18752.0,33.7057,33.7156,33.686,33.6959,18752.0
2024-04-09 14:50:00,34.09,34.09,34.06,34.08,20238.0,33.6959,33.6959,33.6662,33.686,20238.0
2024-04-09 14:55:00,34.09,34.12,34.09,34.11,30221.0,33.6959,33.7255,33.6959,33.7156,30221.0
2024-04-09 15:00:00,34.1,34.1,34.06,34.08,48996.0,33.7057,33.7057,33.6662,33.686,48996.0
2024-04-09 15:05:00,34.08,34.08,34.05,34.05,61376.0,33.686,33.686,33.6563,33.6563,61376.0
2024-04-09 15:10:00,34.05,34.05,34.02,34.04,47183.0,33.6563,33.6563,33.6267,33.6464,47183.0
2024-04-09 15:15:00,34.03,34.05,34.02,34.05,21153.0,33.6365,33.6563,33.6267,33.6563,21153.0
2024-04-09 15:20:00,34.05,34.09,34.05,34.09,42677.0,33.6563,33.6959,33.6563,33.6959,42677.0
2024-04-09 15:25:00,34.09,34.13,34.09,34.13,16380.0,33.6959,33.7354,33.6959,33.7354,16380.0
2024-04-09 15:30:00,34.12,34.12,34.09,34.09,33219.0,33.7255,33.7255,33.6959,33.6959,33219.0
2024-04-09 15:35:00,34.09,34.12,34.09,34.11,39476.0,33.6959,33.7255,33.6959,33.7156,39476.0
2024-04-09 15:40:00,34.1,34.14,34.1,34.13,44092.0,33.7057,33.7453,33.7057,33.7354,44092.0
2024-04-09 15:45:00,34.13,34.16,34.13,34.15,66045.0,33.7354,33.765,33.7354,33.7552,66045.0
2024-04-09 15:50:00,34.15,34.16,34.13,34.16,57988.0,33.7552,33.765,33.7354,33.765,57988.0
2024-04-09 15:55:00,34.16,34.19,34.16,34.19,283187.0,33.765,33.7947,33.765,33.7947,283187.0
2024-04-10 09:30:00,33.32,33.32,32.98,33.22,874415.0,32.9348,32.9348,32.5987,32.8359,874415.0
2024-04-10 09:35:00,33.21,33.35,33.17,33.24,215028.0,32.826,32.9644,32.7865,32.8557,215028.0
2024-04-10 09:40:00,33.23,33.49,33.17,33.48,109712.0,32.8458,33.1028,32.7865,33.0929,109712.0
2024-04-10 09:45:00,33.49,33.52,33.33,33.37,95417.0,33.1028,33.1324,32.9446,32.9842,95417.0
2024-04-10 09:50:00,33.38,33.64,33.36,33.62,70609.0,32.9941,33.2511,32.9743,33.2313,70609.0
2024-04-10 09:55:00,33.6,33.72,33.57,33.68,71888.0,33.2115,33.3301,33.1819,33.2906,71888.0
2024-04-10 10:00:00,33.7,33.72,33.61,33.66,76089.0,33.3104,33.3301,33.2214,33.2708,76089.0
2024-04-10 10:05:00,33.7,33.91,33.69,33.89,136840.0,33.3104,33.5179,33.3005,33.4982,136840.0
2024-04-10 10:10:00,33.88,33.88,33.75,33.76,106891.0,33.4883,33.4883,33.3598,33.3697,106891.0
2024-04-10 10:15:00,33.76,33.93,33.7,33.93,89162.0,33.3697,33.5377,33.3104,33.5377,89162.0
2024-04-10 10:20:00,33.92,34.04,33.89,34.03,181715.0,33.5278,33.6464,33.4982,33.6365,181715.0
2024-04-10 10:25:00,34.02,34.05,33.86,33.9,108820.0,33.6267,33.6563,33.4685,33.5081,108820.0
2024-04-10 10:30:00,33.89,33.99,33.87,33.99,69716.0,33.4982,33.597,33.4784,33.597,69716.0
2024-04-10 10:35:00,33.98,34.02,33.93,34.01,68217.0,33.5871,33.6267,33.5377,33.6168,68217.0
2024-04-10 10:40:00,34.02,34.02,33.91,33.92,48706.0,33.6267,33.6267,33.5179,33.5278,48706.0
2024-04-10 10:45:00,33.92,34.0,33.92,33.99,79893.0,33.5278,33.6069,33.5278,33.597,79893.0
2024-04-10 10:50:00,34.0,34.04,33.95,33.99,90213.0,33.6069,33.6464,33.5575,33.597,90213.0
2024-04-10 10:55:00,34.0,34.0,33.92,33.94,58332.0,33.6069,33.6069,33.5278,33.5476,58332.0
2024-04-10 11:00:00,33.95,33.99,33.79,33.79,59278.0,33.5575,33.597,33.3993,33.3993,59278.0
2024-04-10 11:05:00,33.78,33.82,33.73,33.74,75523.0,33.3894,33.429,33.34,33.3499,75523.0
2024-04-10 11:10:00,33.74,33.74,33.57,33.63,139172.0,33.3499,33.3499,33.1819,33.2412,139172.0
2024-04-10 11:15:00,33.63,33.64,33.52,33.58,132138.0,33.2412,33.2511,33.1324,33.1918,132138.0
2024-04-10 11:20:00,33.58,33.65,33.58,33.64,45081.0,33.1918,33.2609,33.1918,33.2511,45081.0
2024-04-10 11:25:00,33.64,33.69,33.63,33.69,18739.0,33.2511,33.3005,33.2412,33.3005,18739.0
2024-04-10 11:30:00,33.69,33.74,33.66,33.74,74600.0,33.3005,33.3499,33.2708,33.3499,74600.0
2024-04-10 11:35:00,33.74,33.75,33.67,33.68,56929.0,33.3499,33.3598,33.2807,33.2906,56929.0
2024-04-10 11:40:00,33.68,33.69,33.63,33.66,54179.0,33.2906,33.3005,33.2412,33.2708,54179.0
2024-04-10 11:45:00,33.66,33.66,33.59,33.62,52424.0,33.2708,33.2708,33.2016,33.2313,52424.0
2024-04-10 11:50:00,33.62,33.66,33.6,33.63,64338.0,33.2313,33.2708,33.2115,33.2412,64338.0
2024-04-10 11:55:00,33.63,33.63,33.54,33.57,62841.0,33.2412,33.2412,33.1522,33.1819,62841.0
2024-04-10 12:00:00,33.58,33.62,33.55,33.6,58250.0,33.1918,33.2313,33.1621,33.2115,58250.0
2024-04-10 12:05:00,33.59,33.64,33.59,33.63,27689.0,33.2016,33.2511,33.2016,33.2412,27689.0
2024-04-10 12:10:00,33.63,33.63,33.56,33.58,27397.0,33.2412,33.2412,33.172,33.1918,27397.0
2024-04-10 12:15:00,33.59,33.65,33.59,33.64,23452.0,33.2016,33.2609,33.2016,33.2511,23452.0
2024-04-10 12:20:00,33.64,33.7,33.63,33.69,43131.0,33.2511,33.3104,33.2412,33.3005,43131.0
2024-04-10 12:25:00,33.69,33.71,33.61,33.61,140825.0,33.3005,33.3202,33.2214,33.2214,140825.0
2024-04-10 12:30:00,33.62,33.63,33.59,33.63,33001.0,33.2313,33.2412,33.2016,33.2412,33001.0
2024-04-10 12:35:00,33.63,33.65,33.62,33.62,21963.0,33.2412,33.2609,33.2313,33.2313,21963.0
2024-04-10 12:40:00,33.61,33.63,33.59,33.6,24068.0,33.2214,33.2412,33.2016,33.2115,24068.0
2024-04-10 12:45:00,33.6,33.67,33.6,33.67,48208.0,33.2115,33.2807,33.2115,33.2807,48208.0
2024-04-10 12:50:00,33.67,33.67,33.63,33.65,25823.0,33.2807,33.2807,33.2412,33.2609,25823.0
2024-04-10 12:55:00,33.65,33.66,33.63,33.64,29081.0,33.2609,33.2708,33.2412,33.2511,29081.0
2024-04-10 13:00:00,33.63,33.65,33.52,33.52,150756.0,33.2412,33.2609,33.1324,33.1324,150756.0
2024-04-10 13:05:00,33.52,33.52,33.4,33.42,101346.0,33.1324,33.1324,33.0138,33.0336,101346.0
2024-04-10 13:10:00,33.41,33.44,33.36,33.43,144563.0,33.0237,33.0534,32.9743,33.0435,144563.0
2024-04-10 13:15:00,33.44,33.48,33.4,33.48,107715.0,33.0534,33.0929,33.0138,33.0929,107715.0
2024-04-10 13:20:00,33.48,33.58,33.47,33.58,65765.0,33.0929,33.1918,33.083,33.1918,65765.0
2024-04-10 13:25:00,33.59,33.61,33.51,33.51,56581.0,33.2016,33.2214,33.1226,33.1226,56581.0
2024-04-10 13:30:00,33.51,33.74,33.51,33.74,375827.0,33.1226,33.3499,33.1226,33.3499,375827.0
2024-04-10 13:35:00,33.73,33.73,33.57,33.58,166161.0,33.34,33.34,33.1819,33.1918,166161.0
2024-04-10 13:40:00,33.58,33.64,33.57,33.58,81087.0,33.1918,33.2511,33.1819,33.1918,81087.0
2024-04-10 13:45:00,33.59,33.69,33.59,33.67,93675.0,33.2016,33.3005,33.2016,33.2807,93675.0
2024-04-10 13:50:00,33.66,33.7,33.63,33.69,102734.0,33.2708,33.3104,33.2412,33.3005,102734.0
2024-04-10 13:55:00,33.69,33.74,33.69,33.72,134692.0,33.3005,33.3499,33.3005,33.3301,134692.0
2024-04-10 14:00:00,33.73,33.76,33.68,33.73,82883.0,33.34,33.3697,33.2906,33.34,82883.0
2024-04-10 14:05:00,33.72,33.73,33.67,33.72,30423.0,33.3301,33.34,33.2807,33.3301,30423.0
2024-04-10 14:10:00,33.72,33.75,33.67,33.75,32530.0,33.3301,33.3598,33.2807,33.3598,32530.0
2024-04-10 14:15:00,33.76,33.77,33.67,33.72,62120.0,33.3697,33.3796,33.2807,33.3301,62120.0
2024-04-10 14:20:00,33.72,33.73,33.62,33.63,59015.0,33.3301,33.34,33.2313,33.2412,59015.0
2024-04-10 14:25:00,33.63,33.69,33.63,33.63,62036.0,33.2412,33.3005,33.2412,33.2412,62036.0
2024-04-10 14:30:00,33.62,33.64,33.61,33.61,37905.0,33.2313,33.2511,33.2214,33.2214,37905.0
2024-04-10 14:35:00,33.6,33.63,33.59,33.62,54158.0,33.2115,33.2412,33.2016,33.2313,54158.0
2024-04-10 14:40:00,33.62,33.66,33.62,33.63,50729.0,33.2313,33.2708,33.2313,33.2412,50729.0
2024-04-10 14:45:00,33.63,33.64,33.58,33.6,40554.0,33.2412,33.2511,33.1918,33.2115,40554.0
2024-04-10 14:50:00,33.6,33.6,33.53,33.56,106472.0,33.2115,33.2115,33.1423,33.172,106472.0
2024-04-10 14:55:00,33.55,33.55,33.42,33.45,63159.0,33.1621,33.1621,33.0336,33.0633,63159.0
2024-04-10 15:00:00,33.45,33.52,33.45,33.51,51886.0,33.0633,33.1324,33.0633,33.1226,51886.0
2024-04-10 15:05:00,33.51,33.56,33.51,33.54,57102.0,33.1226,33.172,33.1226,33.1522,57102.0
2024-04-10 15:10:00,33.53,33.59,33.53,33.58,99781.0,33.1423,33.2016,33.1423,33.1918,99781.0
2024-04-10 15:15:00,33.58,33.6,33.55,33.59,52363.0,33.1918,33.2115,33.1621,33.2016,52363.0
2024-04-10 15:20:00,33.59,33.6,33.55,33.58,75842.0,33.2016,33.2115,33.1621,33.1918,75842.0
2024-04-10 15:25:00,33.57,33.59,33.56,33.57,38514.0,33.1819,33.2016,33.172,33.1819,38514.0
2024-04-10 15:30:00,33.56,33.59,33.55,33.56,100238.0,33.172,33.2016,33.1621,33.172,100238.0
2024-04-10 15:35:00,33.56,33.57,33.53,33.55,73500.0,33.172,33.1819,33.1423,33.1621,73500.0
2024-04-10 15:40:00,33.55,33.58,33.55,33.58,38163.0,33.1621,33.1918,33.1621,33.1918,38163.0
2024-04-10 15:45:00,33.58,33.62,33.56,33.61,81802.0,33.1918,33.2313,33.172,33.2214,81802.0
2024-04-10 15:50:00,33.61,33.66,33.61,33.66,101659.0,33.2214,33.2708,33.2214,33.2708,101659.0
2024-04-10 15:55:00,33.66,33.69,33.66,33.67,249657.0,33.2708,33.3005,33.2708,33.2807,249657.0
2024-04-11 09:30:00,34.14,34.28,34.02,34.14,451124.0,33.7453,33.8837,33.6267,33.7453,451124.0
2024-04-11 09:35:00,34.13,34.18,33.96,33.96,121093.0,33.7354,33.7848,33.5674,33.5674,121093.0
2024-04-11 09:40:00,33.96,34.04,33.92,33.98,60041.0,33.5674,33.6464,33.5278,33.5871,60041.0
2024-04-11 09:45:00,33.98,34.13,33.98,34.09,53753.0,33.5871,33.7354,33.5871,33.6959,53753.0
2024-04-11 09:50:00,34.1,34.1,34.03,34.05,39505.0,33.7057,33.7057,33.6365,33.6563,39505.0
2024-04-11 09:55:00,34.05,34.06,33.95,33.95,70072.0,33.6563,33.6662,33.5575,33.5575,70072.0
2024-04-11 10:00:00,33.95,33.98,33.87,33.98,66588.0,33.5575,33.5871,33.4784,33.5871,66588.0
2024-04-11 10:05:00,33.98,34.02,33.9,33.91,64418.0,33.5871,33.6267,33.5081,33.5179,64418.0
2024-04-11 10:10:00,33.91,33.97,33.87,33.87,73308.0,33.5179,33.5772,33.4784,33.4784,73308.0
2024-04-11 10:15:00,33.87,33.87,33.69,33.69,202069.0,33.4784,33.4784,33.3005,33.3005,202069.0
2024-04-11 10:20:00,33.68,33.75,33.67,33.69,96273.0,33.2906,33.3598,33.2807,33.3005,96273.0
2024-04-11 10:25:00,33.7,33.72,33.59,33.66,107123.0,33.3104,33.3301,33.2016,33.2708,107123.0
2024-04-11 10:30:00,33.66,33.71,33.59,33.67,134051.0,33.2708,33.3202,33.2016,33.2807,134051.0
2024-04-11 10:35:00,33.68,33.69,33.54,33.59,58323.0,33.2906,33.3005,33.1522,33.2016,58323.0
2024-04-11 10:40:00,33.59,33.61,33.55,33.57,58495.0,33.2016,33.2214,33.1621,33.1819,58495.0
2024-04-11 10:45:00,33.59,33.65,33.59,33.63,36653.0,33.2016,33.2609,33.2016,33.2412,36653.0
2024-04-11 10:50:00,33.63,33.68,33.61,33.62,24671.0,33.2412,33.2906,33.2214,33.2313,24671.0
2024-04-11 10:55:00,33.61,33.62,33.55,33.6,21771.0,33.2214,33.2313,33.1621,33.2115,21771.0
2024-04-11 11:00:00,33.61,33.71,33.59,33.7,44928.0,33.2214,33.3202,33.2016,33.3104,44928.0
2024-04-11 11:05:00,33.71,33.72,33.67,33.67,14944.0,33.3202,33.3301,33.2807,33.2807,14944.0
2024-04-11 11:10:00,33.67,33.73,33.67,33.71,18811.0,33.2807,33.34,33.2807,33.3202,18811.0
2024-04-11 11:15:00,33.71,33.76,33.71,33.74,9607.0,33.3202,33.3697,33.3202,33.3499,9607.0
2024-04-11 11:20:00,33.75,33.76,33.73,33.73,20081.0,33.3598,33.3697,33.34,33.34,20081.0
2024-04-11 11:25:00,33.72,33.72,33.66,33.66,35475.0,33.3301,33.3301,33.2708,33.2708,35475.0
2024-04-11 11:30:00,33.66,33.68,33.65,33.68,32422.0,33.2708,33.2906,33.2609,33.2906,32422.0
2024-04-11 11:35:00,33.69,33.74,33.67,33.74,37625.0,33.3005,33.3499,33.2807,33.3499,37625.0
2024-04-11 11:40:00,33.75,33.81,33.74,33.77,39567.0,33.3598,33.4191,33.3499,33.3796,39567.0
2024-04-11 11:45:00,33.77,33.82,33.77,33.8,50034.0,33.3796,33.429,33.3796,33.4092,50034.0
2024-04-11 11:50:00,33.8,33.87,33.8,33.87,20448.0,33.4092,33.4784,33.4092,33.4784,20448.0
2024-04-11 11:55:00,33.88,33.92,33.88,33.92,19206.0,33.4883,33.5278,33.4883,33.5278,19206.0
2024-04-11 12:00:00,33.93,33.96,33.92,33.93,46819.0,33.5377,33.5674,33.5278,33.5377,46819.0
2024-04-11 12:05:00,33.94,33.97,33.92,33.95,27290.0,33.5476,33.5772,33.5278,33.5575,27290.0
2024-04-11 12:10:00,33.96,33.96,33.94,33.96,27996.0,33.5674,33.5674,33.5476,33.5674,27996.0
2024-04-11 12:15:00,33.95,33.95,33.91,33.95,26360.0,33.5575,33.5575,33.5179,33.5575,26360.0
2024-04-11 12:20:00,33.95,33.97,33.94,33.94,10960.0,33.5575,33.5772,33.5476,33.5476,10960.0
2024-04-11 12:25:00,33.92,33.96,33.92,33.95,17297.0,33.5278,33.5674,33.5278,33.5575,17297.0
2024-04-11 12:30:00,33.93,33.98,33.93,33.98,15639.0,33.5377,33.5871,33.5377,33.5871,15639.0
2024-04-11 12:35:00,33.98,33.98,33.92,33.93,21867.0,33.5871,33.5871,33.5278,33.5377,21867.0
2024-04-11 12:40:00,33.94,34.01,33.94,33.99,37222.0,33.5476,33.6168,33.5476,33.597,37222.0
2024-04-11 12:45:00,33.98,34.05,33.98,34.05,16094.0,33.5871,33.6563,33.5871,33.6563,16094.0
2024-04-11 12:50:00,34.05,34.1,34.05,34.08,65634.0,33.6563,33.7057,33.6563,33.686,65634.0
2024-04-11 12:55:00,34.07,34.08,34.05,34.06,12052.0,33.6761,33.686,33.6563,33.6662,12052.0
2024-04-11 13:00:00,34.05,34.12,34.04,34.1,60686.0,33.6563,33.7255,33.6464,33.7057,60686.0
2024-04-11 13:05:00,34.09,34.16,34.07,34.14,44941.0,33.6959,33.765,33.6761,33.7453,44941.0
2024-04-11 13:10:00,34.13,34.18,34.13,34.16,58693.0,33.7354,33.7848,33.7354,33.765,58693.0
2024-04-11 13:15:00,34.16,34.18,34.14,34.18,50477.0,33.765,33.7848,33.7453,33.7848,50477.0
2024-04-11 13:20:00,34.18,34.2,34.18,34.19,26685.0,33.7848,33.8046,33.7848,33.7947,26685.0
2024-04-11 13:25:00,34.2,34.23,34.18,34.18,40684.0,33.8046,33.8342,33.7848,33.7848,40684.0
2024-04-11 13:30:00,34.17,34.2,34.15,34.16,28580.0,33.7749,33.8046,33.7552,33.765,28580.0
2024-04-11 13:35:00,34.16,34.22,34.16,34.2,10518.0,33.765,33.8244,33.765,33.8046,10518.0
2024-04-11 13:40:00,34.19,34.23,34.16,34.22,30107.0,33.7947,33.8342,33.765,33.8244,30107.0
2024-04-11 13:45:00,34.22,34.23,34.18,34.21,28935.0,33.8244,33.8342,33.7848,33.8145,28935.0
2024-04-11 13:50:00,34.22,34.25,34.19,34.19,74870.0,33.8244,33.854,33.7947,33.7947,74870.0
2024-04-11 13:55:00,34.2,34.22,34.19,34.19,20463.0,33.8046,33.8244,33.7947,33.7947,20463.0
2024-04-11 14:00:00,34.2,34.24,34.17,34.23,41084.0,33.8046,33.8441,33.7749,33.8342,41084.0
2024-04-11 14:05:00,34.24,34.31,34.24,34.28,79253.0,33.8441,33.9133,33.8441,33.8837,79253.0
2024-04-11 14:10:00,34.28,34.29,34.26,34.26,36057.0,33.8837,33.8935,33.8639,33.8639,36057.0
2024-04-11 14:15:00,34.27,34.3,34.27,34.27,35595.0,33.8738,33.9034,33.8738,33.8738,35595.0
2024-04-11 14:20:00,34.26,34.35,34.26,34.35,44267.0,33.8639,33.9528,33.8639,33.9528,44267.0
2024-04-11 14:25:00,34.36,34.37,34.33,34.33,42620.0,33.9627,33.9726,33.9331,33.9331,42620.0
2024-04-11 14:30:00,34.34,34.37,34.33,34.37,27327.0,33.943,33.9726,33.9331,33.9726,27327.0
2024-04-11 14:35:00,34.37,34.41,34.37,34.41,34845.0,33.9726,34.0122,33.9726,34.0122,34845.0
2024-04-11 14:40:00,34.4,34.41,34.38,34.41,22704.0,34.0023,34.0122,33.9825,34.0122,22704.0
2024-04-11 14:45:00,34.41,34.42,34.38,34.4,88412.0,34.0122,34.022,33.9825,34.0023,88412.0
2024-04-11 14:50:00,34.41,34.42,34.38,34.38,47651.0,34.0122,34.022,33.9825,33.9825,47651.0
2024-04-11 14:55:00,34.38,34.41,34.35,34.35,42436.0,33.9825,34.0122,33.9528,33.9528,42436.0
2024-04-11 15:00:00,34.35,34.41,34.34,34.39,38958.0,33.9528,34.0122,33.943,33.9924,38958.0
2024-04-11 15:05:00,34.4,34.41,34.35,34.35,53065.0,34.0023,34.0122,33.9528,33.9528,53065.0
2024-04-11 15:10:00,34.36,34.37,34.33,34.34,33251.0,33.9627,33.9726,33.9331,33.943,33251.0
2024-04-11 15:15:00,34.34,34.36,34.3,34.34,49440.0,33.943,33.9627,33.9034,33.943,49440.0
2024-04-11 15:20:00,34.34,34.38,34.34,34.38,30255.0,33.943,33.9825,33.943,33.9825,30255.0
2024-04-11 15:25:00,34.38,34.41,34.38,34.38,61259.0,33.9825,34.0122,33.9825,33.9825,61259.0
2024-04-11 15:30:00,34.38,34.4,34.37,34.38,40310.0,33.9825,34.0023,33.9726,33.9825,40310.0
2024-04-11 15:35:00,34.38,34.41,34.38,34.41,102801.0,33.9825,34.0122,33.9825,34.0122,102801.0
2024-04-11 15:40:00,34.41,34.49,34.41,34.48,61788.0,34.0122,34.0912,34.0122,34.0813,61788.0
2024-04-11 15:45:00,34.48,34.48,34.43,34.44,98545.0,34.0813,34.0813,34.0319,34.0418,98545.0
2024-04-11 15:50:00,34.43,34.43,34.38,34.4,184559.0,34.0319,34.0319,33.9825,34.0023,184559.0
2024-04-11 15:55:00,34.4,34.47,34.38,34.45,278430.0,34.0023,34.0715,33.9825,34.0517,278430.0
2024-04-12 09:30:00,35.09,35.23,34.94,35.21,841824.0,34.6843,34.8227,34.536,34.8029,841824.0
2024-04-12 09:35:00,35.22,35.24,35.04,35.06,182156.0,34.8128,34.8326,34.6349,34.6546,182156.0
2024-04-12 09:40:00,35.04,35.31,35.03,35.31,307971.0,34.6349,34.9017,34.625,34.9017,307971.0
2024-04-12 09:45:00,35.31,35.34,35.21,35.33,340224.0,34.9017,34.9314,34.8029,34.9215,340224.0
2024-04-12 09:50:00,35.32,35.44,35.32,35.38,342559.0,34.9116,35.0302,34.9116,34.9709,342559.0
2024-04-12 09:55:00,35.38,35.47,35.37,35.45,165303.0,34.9709,35.0599,34.9611,35.0401,165303.0
2024-04-12 10:00:00,35.45,35.5,35.32,35.35,248743.0,35.0401,35.0896,34.9116,34.9413,248743.0
2024-04-12 10:05:00,35.35,35.44,35.35,35.39,160431.0,34.9413,35.0302,34.9413,34.9808,160431.0
2024-04-12 10:10:00,35.4,35.58,35.39,35.58,228516.0,34.9907,35.1686,34.9808,35.1686,228516.0
2024-04-12 10:15:00,35.57,35.74,35.56,35.66,201676.0,35.1587,35.3268,35.1489,35.2477,201676.0
2024-04-12 10:20:00,35.66,35.66,35.42,35.44,158693.0,35.2477,35.2477,35.0105,35.0302,158693.0
2024-04-12 10:25:00,35.44,35.47,35.33,35.38,84199.0,35.0302,35.0599,34.9215,34.9709,84199.0
2024-04-12 10:30:00,35.39,35.45,35.31,35.32,96068.0,34.9808,35.0401,34.9017,34.9116,96068.0
2024-04-12 10:35:00,35.31,35.37,35.31,35.34,77907.0,34.9017,34.9611,34.9017,34.9314,77907.0
2024-04-12 10:40:00,35.35,35.44,35.35,35.42,83285.0,34.9413,35.0302,34.9413,35.0105,83285.0
2024-04-12 10:45:00,35.42,35.5,35.42,35.45,80523.0,35.0105,35.0896,35.0105,35.0401,80523.0
2024-04-12 10:50:00,35.46,35.63,35.45,35.62,91588.0,35.05,35.218,35.0401,35.2082,91588.0
2024-04-12 10:55:00,35.61,35.69,35.6,35.64,142530.0,35.1983,35.2774,35.1884,35.2279,142530.0
2024-04-12 11:00:00,35.64,35.74,35.62,35.74,106131.0,35.2279,35.3268,35.2082,35.3268,106131.0
2024-04-12 11:05:00,35.74,35.74,35.51,35.53,123411.0,35.3268,35.3268,35.0994,35.1192,123411.0
2024-04-12 11:10:00,35.53,35.53,35.33,35.33,187604.0,35.1192,35.1192,34.9215,34.9215,187604.0
2024-04-12 11:15:00,35.32,35.35,35.25,35.28,111395.0,34.9116,34.9413,34.8424,34.8721,111395.0
2024-04-12 11:20:00,35.28,35.28,35.04,35.05,199370.0,34.8721,34.8721,34.6349,34.6448,199370.0
2024-04-12 11:25:00,35.05,35.06,34.92,34.94,338568.0,34.6448,34.6546,34.5163,34.536,338568.0
2024-04-12 11:30:00,34.95,34.98,34.71,34.9,495181.0,34.5459,34.5756,34.3087,34.4965,495181.0
2024-04-12 11:35:00,34.9,34.95,34.72,34.72,348036.0,34.4965,34.5459,34.3186,34.3186,348036.0
2024-04-12 11:40:00,34.73,34.88,34.66,34.86,270104.0,34.3285,34.4767,34.2593,34.457,270104.0
2024-04-12 11:45:00,34.85,34.88,34.73,34.82,197128.0,34.4471,34.4767,34.3285,34.4174,197128.0
2024-04-12 11:50:00,34.82,34.82,34.72,34.78,65601.0,34.4174,34.4174,34.3186,34.3779,65601.0
2024-04-12 11:55:00,34.79,34.92,34.77,34.92,75129.0,34.3878,34.5163,34.368,34.5163,75129.0
2024-04-12 12:00:00,34.92,34.93,34.81,34.81,54845.0,34.5163,34.5261,34.4075,34.4075,54845.0
2024-04-12 12:05:00,34.81,34.92,34.81,34.87,54034.0,34.4075,34.5163,34.4075,34.4668,54034.0
2024-04-12 12:10:00,34.88,34.88,34.8,34.8,36963.0,34.4767,34.4767,34.3976,34.3976,36963.0
2024-04-12 12:15:00,34.8,34.81,34.64,34.64,86027.0,34.3976,34.4075,34.2395,34.2395,86027.0
2024-04-12 12:20:00,34.64,34.66,34.48,34.51,251285.0,34.2395,34.2593,34.0813,34.111,251285.0
2024-04-12 12:25:00,34.51,34.57,34.44,34.44,128167.0,34.111,34.1703,34.0418,34.0418,128167.0
2024-04-12 12:30:00,34.45,34.5,34.29,34.3,343981.0,34.0517,34.1011,33.8935,33.9034,343981.0
2024-04-12 12:35:00,34.3,34.38,34.27,34.3,334903.0,33.9034,33.9825,33.8738,33.9034,334903.0
2024-04-12 12:40:00,34.3,34.33,34.23,34.28,117049.0,33.9034,33.9331,33.8342,33.8837,117049.0
2024-04-12 12:45:00,34.28,34.28,34.06,34.11,277441.0,33.8837,33.8837,33.6662,33.7156,277441.0
2024-04-12 12:50:00,34.1,34.33,34.1,34.33,142655.0,33.7057,33.9331,33.7057,33.9331,142655.0
2024-04-12 12:55:00,34.32,34.37,34.3,34.33,58921.0,33.9232,33.9726,33.9034,33.9331,58921.0
2024-04-12 13:00:00,34.33,34.41,34.31,34.35,67867.0,33.9331,34.0122,33.9133,33.9528,67867.0
2024-04-12 13:05:00,34.35,34.37,34.27,34.3,64383.0,33.9528,33.9726,33.8738,33.9034,64383.0
2024-04-12 13:10:00,34.3,34.34,34.25,34.29,84254.0,33.9034,33.943,33.854,33.8935,84254.0
2024-04-12 13:15:00,34.29,34.4,34.23,34.23,89686.0,33.8935,34.0023,33.8342,33.8342,89686.0
2024-04-12 13:20:00,34.22,34.25,34.16,34.17,82331.0,33.8244,33.854,33.765,33.7749,82331.0
2024-04-12 13:25:00,34.17,34.27,34.13,34.26,145346.0,33.7749,33.8738,33.7354,33.8639,145346.0
2024-04-12 13:30:00,34.25,34.27,34.13,34.13,60750.0,33.854,33.8738,33.7354,33.7354,60750.0
2024-04-12 13:35:00,34.13,34.16,34.08,34.13,90464.0,33.7354,33.765,33.686,33.7354,90464.0
2024-04-12 13:40:00,34.13,34.15,34.03,34.04,96969.0,33.7354,33.7552,33.6365,33.6464,96969.0
2024-04-12 13:45:00,34.04,34.11,34.02,34.08,125771.0,33.6464,33.7156,33.6267,33.686,125771.0
2024-04-12 13:50:00,34.09,34.2,34.09,34.15,63654.0,33.6959,33.8046,33.6959,33.7552,63654.0
2024-04-12 13:55:00,34.15,34.17,34.08,34.11,71587.0,33.7552,33.7749,33.686,33.7156,71587.0
2024-04-12 14:00:00,34.11,34.11,34.02,34.06,98825.0,33.7156,33.7156,33.6267,33.6662,98825.0
2024-04-12 14:05:00,34.06,34.09,34.02,34.05,124004.0,33.6662,33.6959,33.6267,33.6563,124004.0
2024-04-12 14:10:00,34.05,34.09,33.95,33.95,70509.0,33.6563,33.6959,33.5575,33.5575,70509.0
2024-04-12 14:15:00,33.95,33.98,33.92,33.96,84367.0,33.5575,33.5871,33.5278,33.5674,84367.0
2024-04-12 14:20:00,33.95,33.97,33.85,33.86,46000.0,33.5575,33.5772,33.4586,33.4685,46000.0
2024-04-12 14:25:00,33.86,33.86,33.74,33.77,211877.0,33.4685,33.4685,33.3499,33.3796,211877.0
2024-04-12 14:30:00,33.77,33.8,33.66,33.67,248613.0,33.3796,33.4092,33.2708,33.2807,248613.0
2024-04-12 14:35:00,33.66,33.74,33.66,33.69,79289.0,33.2708,33.3499,33.2708,33.3005,79289.0
2024-04-12 14:40:00,33.67,33.68,33.55,33.56,170524.0,33.2807,33.2906,33.1621,33.172,170524.0
2024-04-12 14:45:00,33.56,33.66,33.55,33.65,120728.0,33.172,33.2708,33.1621,33.2609,120728.0
2024-04-12 14:50:00,33.65,33.66,33.55,33.56,70302.0,33.2609,33.2708,33.1621,33.172,70302.0
2024-04-12 14:55:00,33.57,33.69,33.57,33.66,118577.0,33.1819,33.3005,33.1819,33.2708,118577.0
2024-04-12 15:00:00,33.65,33.65,33.5,33.52,97426.0,33.2609,33.2609,33.1127,33.1324,97426.0
2024-04-12 15:05:00,33.52,33.61,33.48,33.6,163234.0,33.1324,33.2214,33.0929,33.2115,163234.0
2024-04-12 15:10:00,33.61,33.63,33.49,33.49,96020.0,33.2214,33.2412,33.1028,33.1028,96020.0
2024-04-12 15:15:00,33.49,33.58,33.45,33.57,193986.0,33.1028,33.1918,33.0633,33.1819,193986.0
2024-04-12 15:20:00,33.56,33.63,33.52,33.62,145814.0,33.172,33.2412,33.1324,33.2313,145814.0
2024-04-12 15:25:00,33.63,33.63,33.58,33.59,145145.0,33.2412,33.2412,33.1918,33.2016,145145.0
2024-04-12 15:30:00,33.59,33.63,33.55,33.59,138484.0,33.2016,33.2412,33.1621,33.2016,138484.0
2024-04-12 15:35:00,33.59,33.59,33.55,33.56,158130.0,33.2016,33.2016,33.1621,33.172,158130.0
2024-04-12 15:40:00,33.56,33.66,33.56,33.66,102576.0,33.172,33.2708,33.172,33.2708,102576.0
2024-04-12 15:45:00,33.66,33.74,33.64,33.73,184899.0,33.2708,33.3499,33.2511,33.34,184899.0
2024-04-12 15:50:00,33.73,33.77,33.67,33.77,239270.0,33.34,33.3796,33.2807,33.3796,239270.0
2024-04-12 15:55:00,33.77,33.8,33.74,33.75,504670.0,33.3796,33.4092,33.3499,33.3598,504670.0
2024-04-15 09:30:00,34.08,34.14,33.9,33.97,652069.0,33.686,33.7453,33.5081,33.5772,652069.0
2024-04-15 09:35:00,33.97,34.01,33.65,33.71,180625.0,33.5772,33.6168,33.2609,33.3202,180625.0
2024-04-15 09:40:00,33.73,33.75,33.45,33.49,204385.0,33.34,33.3598,33.0633,33.1028,204385.0
2024-04-15 09:45:00,33.48,33.75,33.48,33.67,97716.0,33.0929,33.3598,33.0929,33.2807,97716.0
2024-04-15 09:50:00,33.68,33.71,33.44,33.45,170812.0,33.2906,33.3202,33.0534,33.0633,170812.0
2024-04-15 09:55:00,33.45,33.69,33.45,33.65,107063.0,33.0633,33.3005,33.0633,33.2609,107063.0
2024-04-15 10:00:00,33.66,33.69,33.39,33.39,159810.0,33.2708,33.3005,33.0039,33.0039,159810.0
2024-04-15 10:05:00,33.4,33.43,33.05,33.09,329275.0,33.0138,33.0435,32.6679,32.7074,329275.0
2024-04-15 10:10:00,33.09,33.19,33.0,33.16,363112.0,32.7074,32.8063,32.6185,32.7766,363112.0
2024-04-15 10:15:00,33.16,33.22,33.12,33.15,181931.0,32.7766,32.8359,32.7371,32.7667,181931.0
2024-04-15 10:20:00,33.15,33.18,33.02,33.03,169726.0,32.7667,32.7964,32.6382,32.6481,169726.0
2024-04-15 10:25:00,33.02,33.15,33.01,33.12,156348.0,32.6382,32.7667,32.6283,32.7371,156348.0
2024-04-15 10:30:00,33.13,33.29,33.13,33.21,132897.0,32.747,32.9051,32.747,32.826,132897.0
2024-04-15 10:35:00,33.2,33.38,33.19,33.32,168585.0,32.8161,32.9941,32.8063,32.9348,168585.0
2024-04-15 10:40:00,33.33,33.42,33.3,33.42,161190.0,32.9446,33.0336,32.915,33.0336,161190.0
2024-04-15 10:45:00,33.42,33.42,33.3,33.39,131561.0,33.0336,33.0336,32.915,33.0039,131561.0
2024-04-15 10:50:00,33.4,33.48,33.34,33.43,89774.0,33.0138,33.0929,32.9545,33.0435,89774.0
2024-04-15 10:55:00,33.43,33.47,33.4,33.4,74810.0,33.0435,33.083,33.0138,33.0138,74810.0
2024-04-15 11:00:00,33.41,33.42,33.27,33.3,61312.0,33.0237,33.0336,32.8853,32.915,61312.0
2024-04-15 11:05:00,33.29,33.35,33.28,33.34,34047.0,32.9051,32.9644,32.8952,32.9545,34047.0
2024-04-15 11:10:00,33.35,33.41,33.28,33.29,43526.0,32.9644,33.0237,32.8952,32.9051,43526.0
2024-04-15 11:15:00,33.29,33.3,33.22,33.22,48463.0,32.9051,32.915,32.8359,32.8359,48463.0
2024-04-15 11:20:00,33.23,33.37,33.2,33.37,43882.0,32.8458,32.9842,32.8161,32.9842,43882.0
2024-04-15 11:25:00,33.37,33.4,33.32,33.35,27844.0,32.9842,33.0138,32.9348,32.9644,27844.0
2024-04-15 11:30:00,33.36,33.42,33.34,33.36,37085.0,32.9743,33.0336,32.9545,32.9743,37085.0
2024-04-15 11:35:00,33.35,33.37,33.27,33.29,157616.0,32.9644,32.9842,32.8853,32.9051,157616.0
2024-04-15 11:40:00,33.3,33.34,33.27,33.31,36018.0,32.915,32.9545,32.8853,32.9249,36018.0
2024-04-15 11:45:00,33.31,33.33,33.27,33.33,39626.0,32.9249,32.9446,32.8853,32.9446,39626.0
2024-04-15 11:50:00,33.33,33.41,33.31,33.4,64186.0,32.9446,33.0237,32.9249,33.0138,64186.0
2024-04-15 11:55:00,33.39,33.46,33.39,33.42,28066.0,33.0039,33.0731,33.0039,33.0336,28066.0
2024-04-15 12:00:00,33.43,33.43,33.35,33.41,85390.0,33.0435,33.0435,32.9644,33.0237,85390.0
2024-04-15 12:05:00,33.41,33.41,33.34,33.34,29874.0,33.0237,33.0237,32.9545,32.9545,29874.0
2024-04-15 12:10:00,33.36,33.37,33.33,33.35,20921.0,32.9743,32.9842,32.9446,32.9644,20921.0
2024-04-15 12:15:00,33.35,33.35,33.28,33.3,92944.0,32.9644,32.9644,32.8952,32.915,92944.0
2024-04-15 12:20:00,33.31,33.31,33.21,33.22,40371.0,32.9249,32.9249,32.826,32.8359,40371.0
2024-04-15 12:25:00,33.22,33.25,33.21,33.22,82125.0,32.8359,32.8656,32.826,32.8359,82125.0
2024-04-15 12:30:00,33.21,33.21,33.17,33.19,46958.0,32.826,32.826,32.7865,32.8063,46958.0
2024-04-15 12:35:00,33.19,33.21,33.16,33.19,41688.0,32.8063,32.826,32.7766,32.8063,41688.0
2024-04-15 12:40:00,33.19,33.3,33.19,33.28,58410.0,32.8063,32.915,32.8063,32.8952,58410.0
2024-04-15 12:45:00,33.27,33.34,33.26,33.3,31751.0,32.8853,32.9545,32.8754,32.915,31751.0
2024-04-15 12:50:00,33.29,33.37,33.28,33.37,34173.0,32.9051,32.9842,32.8952,32.9842,34173.0
2024-04-15 12:55:00,33.36,33.37,33.3,33.3,45560.0,32.9743,32.9842,32.915,32.915,45560.0
2024-04-15 13:00:00,33.3,33.3,33.23,33.27,51041.0,32.915,32.915,32.8458,32.8853,51041.0
2024-04-15 13:05:00,33.26,33.28,33.24,33.25,49782.0,32.8754,32.8952,32.8557,32.8656,49782.0
2024-04-15 13:10:00,33.25,33.27,33.24,33.26,24165.0,32.8656,32.8853,32.8557,32.8754,24165.0
2024-04-15 13:15:00,33.24,33.28,33.22,33.27,74536.0,32.8557,32.8952,32.8359,32.8853,74536.0
2024-04-15 13:20:00,33.27,33.3,33.22,33.3,64669.0,32.8853,32.915,32.8359,32.915,64669.0
2024-04-15 13:25:00,33.3,33.4,33.27,33.39,96184.0,32.915,33.0138,32.8853,33.0039,96184.0
2024-04-15 13:30:00,33.38,33.38,33.22,33.25,95696.0,32.9941,32.9941,32.8359,32.8656,95696.0
2024-04-15 13:35:00,33.24,33.38,33.24,33.34,56802.0,32.8557,32.9941,32.8557,32.9545,56802.0
2024-04-15 13:40:00,33.34,33.43,33.34,33.34,52186.0,32.9545,33.0435,32.9545,32.9545,52186.0
2024-04-15 13:45:00,33.34,33.35,33.27,33.3,38121.0,32.9545,32.9644,32.8853,32.915,38121.0
2024-04-15 13:50:00,33.3,33.41,33.3,33.4,42735.0,32.915,33.0237,32.915,33.0138,42735.0
2024-04-15 13:55:00,33.4,33.48,33.4,33.44,73231.0,33.0138,33.0929,33.0138,33.0534,73231.0
2024-04-15 14:00:00,33.44,33.44,33.35,33.38,32678.0,33.0534,33.0534,32.9644,32.9941,32678.0
2024-04-15 14:05:00,33.38,33.41,33.31,33.34,35648.0,32.9941,33.0237,32.9249,32.9545,35648.0
2024-04-15 14:10:00,33.34,33.34,33.23,33.25,49854.0,32.9545,32.9545,32.8458,32.8656,49854.0
2024-04-15 14:15:00,33.26,33.3,33.22,33.28,68187.0,32.8754,32.915,32.8359,32.8952,68187.0
2024-04-15 14:20:00,33.27,33.28,33.23,33.24,46095.0,32.8853,32.8952,32.8458,32.8557,46095.0
2024-04-15 14:25:00,33.23,33.27,33.22,33.22,52773.0,32.8458,32.8853,32.8359,32.8359,52773.0
2024-04-15 14:30:00,33.22,33.27,33.18,33.24,66248.0,32.8359,32.8853,32.7964,32.8557,66248.0
2024-04-15 14:35:00,33.24,33.3,33.24,33.28,37193.0,32.8557,32.915,32.8557,32.8952,37193.0
2024-04-15 14:40:00,33.28,33.34,33.27,33.31,66507.0,32.8952,32.9545,32.8853,32.9249,66507.0
2024-04-15 14:45:00,33.31,33.31,33.27,33.28,28730.0,32.9249,32.9249,32.8853,32.8952,28730.0
2024-04-15 14:50:00,33.28,33.4,33.26,33.4,61145.0,32.8952,33.0138,32.8754,33.0138,61145.0
2024-04-15 14:55:00,33.4,33.46,33.37,33.43,95304.0,33.0138,33.0731,32.9842,33.0435,95304.0
2024-04-15 15:00:00,33.41,33.43,33.34,33.43,107313.0,33.0237,33.0435,32.9545,33.0435,107313.0
2024-04-15 15:05:00,33.42,33.52,33.42,33.52,96277.0,33.0336,33.1324,33.0336,33.1324,96277.0
2024-04-15 15:10:00,33.52,33.59,33.51,33.57,108611.0,33.1324,33.2016,33.1226,33.1819,108611.0
2024-04-15 15:15:00,33.57,33.59,33.51,33.52,56121.0,33.1819,33.2016,33.1226,33.1324,56121.0
2024-04-15 15:20:00,33.52,33.63,33.51,33.6,66502.0,33.1324,33.2412,33.1226,33.2115,66502.0
2024-04-15 15:25:00,33.6,33.7,33.59,33.59,148374.0,33.2115,33.3104,33.2016,33.2016,148374.0
2024-04-15 15:30:00,33.59,33.61,33.52,33.52,96354.0,33.2016,33.2214,33.1324,33.1324,96354.0
2024-04-15 15:35:00,33.51,33.56,33.51,33.55,51546.0,33.1226,33.172,33.1226,33.1621,51546.0
2024-04-15 15:40:00,33.54,33.55,33.45,33.48,36331.0,33.1522,33.1621,33.0633,33.0929,36331.0
2024-04-15 15:45:00,33.47,33.52,33.45,33.52,116346.0,33.083,33.1324,33.0633,33.1324,116346.0
2024-04-15 15:50:00,33.51,33.53,33.48,33.51,104513.0,33.1226,33.1423,33.0929,33.1226,104513.0
2024-04-15 15:55:00,33.5,33.55,33.49,33.52,257230.0,33.1127,33.1621,33.1028,33.1324,257230.0
2024-04-16 09:30:00,33.09,33.09,32.84,32.84,694138.0,32.7074,32.7074,32.4603,32.4603,694138.0
2024-04-16 09:35:00,32.84,32.85,32.5,32.57,299413.0,32.4603,32.4702,32.1242,32.1934,299413.0
2024-04-16 09:40:00,32.57,32.66,32.47,32.65,173468.0,32.1934,32.2824,32.0946,32.2725,173468.0
2024-04-16 09:45:00,32.65,32.72,32.56,32.67,76245.0,32.2725,32.3417,32.1835,32.2923,76245.0
2024-04-16 09:50:00,32.67,32.68,32.57,32.59,77669.0,32.2923,32.3022,32.1934,32.2132,77669.0
2024-04-16 09:55:00,32.61,32.66,32.58,32.6,79365.0,32.233,32.2824,32.2033,32.2231,79365.0
2024-04-16 10:00:00,32.6,32.69,32.6,32.69,56774.0,32.2231,32.312,32.2231,32.312,56774.0
2024-04-16 10:05:00,32.69,32.73,32.59,32.65,48233.0,32.312,32.3516,32.2132,32.2725,48233.0
2024-04-16 10:10:00,32.63,32.64,32.54,32.64,82938.0,32.2527,32.2626,32.1638,32.2626,82938.0
2024-04-16 10:15:00,32.65,32.72,32.64,32.66,80388.0,32.2725,32.3417,32.2626,32.2824,80388.0
2024-04-16 10:20:00,32.66,32.68,32.56,32.63,87030.0,32.2824,32.3022,32.1835,32.2527,87030.0
2024-04-16 10:25:00,32.62,32.64,32.51,32.51,73254.0,32.2428,32.2626,32.1341,32.1341,73254.0
2024-04-16 10:30:00,32.51,32.56,32.51,32.55,131558.0,32.1341,32.1835,32.1341,32.1737,131558.0
2024-04-16 10:35:00,32.55,32.56,32.43,32.45,113205.0,32.1737,32.1835,32.055,32.0748,113205.0
2024-04-16 10:40:00,32.45,32.62,32.44,32.59,124892.0,32.0748,32.2428,32.0649,32.2132,124892.0
2024-04-16 10:45:00,32.59,32.7,32.56,32.69,65445.0,32.2132,32.3219,32.1835,32.312,65445.0
2024-04-16 10:50:00,32.69,32.79,32.65,32.74,142835.0,32.312,32.4109,32.2725,32.3615,142835.0
2024-04-16 10:55:00,32.74,32.79,32.68,32.78,93951.0,32.3615,32.4109,32.3022,32.401,93951.0
2024-04-16 11:00:00,32.79,33.02,32.78,33.0,123688.0,32.4109,32.6382,32.401,32.6185,123688.0
2024-04-16 11:05:00,33.01,33.12,33.0,33.07,186679.0,32.6283,32.7371,32.6185,32.6876,186679.0
2024-04-16 11:10:00,33.08,33.08,32.96,32.98,158714.0,32.6975,32.6975,32.5789,32.5987,158714.0
2024-04-16 11:15:00,32.98,33.0,32.91,32.96,140779.0,32.5987,32.6185,32.5295,32.5789,140779.0
2024-04-16 11:20:00,32.95,32.95,32.85,32.87,59980.0,32.569,32.569,32.4702,32.49,59980.0
2024-04-16 11:25:00,32.87,32.89,32.8,32.87,124695.0,32.49,32.5097,32.4208,32.49,124695.0
2024-04-16 11:30:00,32.86,32.95,32.83,32.95,94476.0,32.4801,32.569,32.4504,32.569,94476.0
2024-04-16 11:35:00,32.95,32.98,32.92,32.97,69471.0,32.569,32.5987,32.5394,32.5888,69471.0
2024-04-16 11:40:00,32.98,33.02,32.97,32.97,31118.0,32.5987,32.6382,32.5888,32.5888,31118.0
2024-04-16 11:45:00,32.96,32.96,32.88,32.91,48883.0,32.5789,32.5789,32.4998,32.5295,48883.0
2024-04-16 11:50:00,32.91,33.02,32.91,33.02,29566.0,32.5295,32.6382,32.5295,32.6382,29566.0
2024-04-16 11:55:00,33.04,33.06,32.97,32.99,48969.0,32.658,32.6778,32.5888,32.6086,48969.0
2024-04-16 12:00:00,32.98,33.05,32.97,33.03,50023.0,32.5987,32.6679,32.5888,32.6481,50023.0
2024-04-16 12:05:00,33.03,33.19,33.03,33.18,41456.0,32.6481,32.8063,32.6481,32.7964,41456.0
2024-04-16 12:10:00,33.18,33.19,33.08,33.09,78797.0,32.7964,32.8063,32.6975,32.7074,78797.0
2024-04-16 12:15:00,33.1,33.14,33.09,33.13,40212.0,32.7173,32.7568,32.7074,32.747,40212.0
2024-04-16 12:20:00,33.14,33.14,33.09,33.12,22563.0,32.7568,32.7568,32.7074,32.7371,22563.0
2024-04-16 12:25:00,33.12,33.16,33.09,33.1,54746.0,32.7371,32.7766,32.7074,32.7173,54746.0
2024-04-16 12:30:00,33.1,33.16,33.09,33.13,53328.0,32.7173,32.7766,32.7074,32.747,53328.0
2024-04-16 12:35:00,33.12,33.12,33.07,33.09,35131.0,32.7371,32.7371,32.6876,32.7074,35131.0
2024-04-16 12:40:00,33.09,33.15,33.09,33.09,40111.0,32.7074,32.7667,32.7074,32.7074,40111.0
2024-04-16 12:45:00,33.09,33.22,33.09,33.2,89910.0,32.7074,32.8359,32.7074,32.8161,89910.0
2024-04-16 12:50:00,33.2,33.2,33.13,33.15,49647.0,32.8161,32.8161,32.747,32.7667,49647.0
2024-04-16 12:55:00,33.14,33.24,33.13,33.24,85425.0,32.7568,32.8557,32.747,32.8557,85425.0
2024-04-16 13:00:00,33.24,33.25,33.13,33.13,62999.0,32.8557,32.8656,32.747,32.747,62999.0
2024-04-16 13:05:00,33.14,33.19,33.11,33.15,20456.0,32.7568,32.8063,32.7272,32.7667,20456.0
2024-04-16 13:10:00,33.15,33.15,33.09,33.1,38388.0,32.7667,32.7667,32.7074,32.7173,38388.0
2024-04-16 13:15:00,33.09,33.12,33.09,33.12,26484.0,32.7074,32.7371,32.7074,32.7371,26484.0
2024-04-16 13:20:00,33.11,33.13,33.06,33.13,42322.0,32.7272,32.747,32.6778,32.747,42322.0
2024-04-16 13:25:00,33.13,33.14,33.05,33.06,34355.0,32.747,32.7568,32.6679,32.6778,34355.0
2024-04-16 13:30:00,33.06,33.06,32.82,32.95,176385.0,32.6778,32.6778,32.4405,32.569,176385.0
2024-04-16 13:35:00,32.96,33.02,32.91,32.98,104637.0,32.5789,32.6382,32.5295,32.5987,104637.0
2024-04-16 13:40:00,33.0,33.06,32.97,33.0,73409.0,32.6185,32.6778,32.5888,32.6185,73409.0
2024-04-16 13:45:00,32.98,33.03,32.89,32.89,96838.0,32.5987,32.6481,32.5097,32.5097,96838.0
2024-04-16 13:50:00,32.89,32.92,32.8,32.85,197625.0,32.5097,32.5394,32.4208,32.4702,197625.0
2024-04-16 13:55:00,32.85,32.92,32.81,32.91,103235.0,32.4702,32.5394,32.4307,32.5295,103235.0
2024-04-16 14:00:00,32.91,32.91,32.84,32.91,32150.0,32.5295,32.5295,32.4603,32.5295,32150.0
2024-04-16 14:05:00,32.91,33.18,32.9,33.15,112361.0,32.5295,32.7964,32.5196,32.7667,112361.0
2024-04-16 14:10:00,33.15,33.18,33.06,33.06,48368.0,32.7667,32.7964,32.6778,32.6778,48368.0
2024-04-16 14:15:00,33.05,33.05,32.97,32.97,40639.0,32.6679,32.6679,32.5888,32.5888,40639.0
2024-04-16 14:20:00,32.98,33.0,32.92,32.95,58601.0,32.5987,32.6185,32.5394,32.569,58601.0
2024-04-16 14:25:00,32.95,33.03,32.95,33.01,50832.0,32.569,32.6481,32.569,32.6283,50832.0
2024-04-16 14:30:00,33.02,33.09,32.97,33.09,55775.0,32.6382,32.7074,32.5888,32.7074,55775.0
2024-04-16 14:35:00,33.09,33.14,33.08,33.1,46775.0,32.7074,32.7568,32.6975,32.7173,46775.0
2024-04-16 14:40:00,33.1,33.14,33.08,33.12,39556.0,32.7173,32.7568,32.6975,32.7371,39556.0
2024-04-16 14:45:00,33.11,33.14,33.09,33.1,17405.0,32.7272,32.7568,32.7074,32.7173,17405.0
2024-04-16 14:50:00,33.1,33.17,33.1,33.17,22005.0,32.7173,32.7865,32.7173,32.7865,22005.0
2024-04-16 14:55:00,33.17,33.21,33.16,33.2,20983.0,32.7865,32.826,32.7766,32.8161,20983.0
2024-04-16 15:00:00,33.21,33.23,33.16,33.18,24623.0,32.826,32.8458,32.7766,32.7964,24623.0
2024-04-16 15:05:00,33.17,33.22,33.15,33.21,24848.0,32.7865,32.8359,32.7667,32.826,24848.0
2024-04-16 15:10:00,33.21,33.22,33.17,33.18,33848.0,32.826,32.8359,32.7865,32.7964,33848.0
2024-04-16 15:15:00,33.17,33.22,33.17,33.22,19084.0,32.7865,32.8359,32.7865,32.8359,19084.0
2024-04-16 15:20:00,33.22,33.23,33.19,33.2,34297.0,32.8359,32.8458,32.8063,32.8161,34297.0
2024-04-16 15:25:00,33.2,33.23,33.2,33.21,29056.0,32.8161,32.8458,32.8161,32.826,29056.0
2024-04-16 15:30:00,33.2,33.21,33.04,33.04,45202.0,32.8161,32.826,32.658,32.658,45202.0
2024-04-16 15:35:00,33.02,33.07,33.01,33.07,46478.0,32.6382,32.6876,32.6283,32.6876,46478.0
2024-04-16 15:40:00,33.07,33.07,33.03,33.04,21237.0,32.6876,32.6876,32.6481,32.658,21237.0
2024-04-16 15:45:00,33.04,33.06,32.99,33.06,80836.0,32.658,32.6778,32.6086,32.6778,80836.0
2024-04-16 15:50:00,33.05,33.05,32.99,33.02,71421.0,32.6679,32.6679,32.6086,32.6382,71421.0
2024-04-16 15:55:00,33.02,33.04,32.99,33.01,290299.0,32.6382,32.658,32.6086,32.6283,290299.0
2024-04-17 09:30:00,33.32,33.71,33.32,33.7,639433.0,32.9348,33.3202,32.9348,33.3104,639433.0
2024-04-17 09:35:00,33.7,33.82,33.63,33.63,160340.0,33.3104,33.429,33.2412,33.2412,160340.0
2024-04-17 09:40:00,33.63,33.88,33.57,33.88,91841.0,33.2412,33.4883,33.1819,33.4883,91841.0
2024-04-17 09:45:00,33.89,33.95,33.85,33.88,64076.0,33.4982,33.5575,33.4586,33.4883,64076.0
2024-04-17 09:50:00,33.88,33.94,33.84,33.84,50749.0,33.4883,33.5476,33.4487,33.4487,50749.0
2024-04-17 09:55:00,33.84,33.85,33.75,33.84,48859.0,33.4487,33.4586,33.3598,33.4487,48859.0
2024-04-17 10:00:00,33.84,33.84,33.59,33.61,62206.0,33.4487,33.4487,33.2016,33.2214,62206.0
2024-04-17 10:05:00,33.63,33.68,33.6,33.68,45182.0,33.2412,33.2906,33.2115,33.2906,45182.0
2024-04-17 10:10:00,33.69,33.72,33.61,33.67,41329.0,33.3005,33.3301,33.2214,33.2807,41329.0
2024-04-17 10:15:00,33.66,33.67,33.61,33.65,59469.0,33.2708,33.2807,33.2214,33.2609,59469.0
2024-04-17 10:20:00,33.64,33.69,33.59,33.69,82939.0,33.2511,33.3005,33.2016,33.3005,82939.0
2024-04-17 10:25:00,33.7,33.8,33.7,33.8,48569.0,33.3104,33.4092,33.3104,33.4092,48569.0
2024-04-17 10:30:00,33.79,33.81,33.73,33.8,87407.0,33.3993,33.4191,33.34,33.4092,87407.0
2024-04-17 10:35:00,33.8,33.82,33.72,33.8,74402.0,33.4092,33.429,33.3301,33.4092,74402.0
2024-04-17 10:40:00,33.8,33.85,33.79,33.85,42901.0,33.4092,33.4586,33.3993,33.4586,42901.0
2024-04-17 10:45:00,33.85,33.93,33.85,33.91,92003.0,33.4586,33.5377,33.4586,33.5179,92003.0
2024-04-17 10:50:00,33.91,33.91,33.76,33.76,57374.0,33.5179,33.5179,33.3697,33.3697,57374.0
2024-04-17 10:55:00,33.77,33.78,33.74,33.77,48507.0,33.3796,33.3894,33.3499,33.3796,48507.0
2024-04-17 11:00:00,33.78,33.93,33.78,33.92,48589.0,33.3894,33.5377,33.3894,33.5278,48589.0
2024-04-17 11:05:00,33.92,33.92,33.82,33.89,78960.0,33.5278,33.5278,33.429,33.4982,78960.0
2024-04-17 11:10:00,33.9,33.92,33.82,33.83,35022.0,33.5081,33.5278,33.429,33.4389,35022.0
2024-04-17 11:15:00,33.82,33.82,33.73,33.73,72338.0,33.429,33.429,33.34,33.34,72338.0
2024-04-17 11:20:00,33.73,33.79,33.73,33.77,131820.0,33.34,33.3993,33.34,33.3796,131820.0
2024-04-17 11:25:00,33.78,33.78,33.7,33.7,51295.0,33.3894,33.3894,33.3104,33.3104,51295.0
2024-04-17 11:30:00,33.7,33.72,33.58,33.63,79502.0,33.3104,33.3301,33.1918,33.2412,79502.0
2024-04-17 11:35:00,33.63,33.72,33.61,33.71,114792.0,33.2412,33.3301,33.2214,33.3202,114792.0
2024-04-17 11:40:00,33.72,33.74,33.68,33.7,28799.0,33.3301,33.3499,33.2906,33.3104,28799.0
2024-04-17 11:45:00,33.7,33.71,33.66,33.71,21467.0,33.3104,33.3202,33.2708,33.3202,21467.0
2024-04-17 11:50:00,33.72,33.74,33.67,33.7,26187.0,33.3301,33.3499,33.2807,33.3104,26187.0
2024-04-17 11:55:00,33.7,33.7,33.59,33.59,26866.0,33.3104,33.3104,33.2016,33.2016,26866.0
2024-04-17 12:00:00,33.59,33.62,33.53,33.57,46461.0,33.2016,33.2313,33.1423,33.1819,46461.0
2024-04-17 12:05:00,33.58,33.58,33.43,33.44,45274.0,33.1918,33.1918,33.0435,33.0534,45274.0
2024-04-17 12:10:00,33.46,33.55,33.45,33.49,26757.0,33.0731,33.1621,33.0633,33.1028,26757.0
2024-04-17 12:15:00,33.48,33.5,33.46,33.47,24821.0,33.0929,33.1127,33.0731,33.083,24821.0
2024-04-17 12:20:00,33.48,33.51,33.45,33.47,37370.0,33.0929,33.1226,33.0633,33.083,37370.0
2024-04-17 12:25:00,33.47,33.53,33.45,33.45,36680.0,33.083,33.1423,33.0633,33.0633,36680.0
2024-04-17 12:30:00,33.45,33.45,33.34,33.4,78548.0,33.0633,33.0633,32.9545,33.0138,78548.0
2024-04-17 12:35:00,33.41,33.41,33.28,33.29,61694.0,33.0237,33.0237,32.8952,32.9051,61694.0
2024-04-17 12:40:00,33.29,33.34,33.18,33.18,224122.0,32.9051,32.9545,32.7964,32.7964,224122.0
2024-04-17 12:45:00,33.18,33.22,33.12,33.2,148994.0,32.7964,32.8359,32.7371,32.8161,148994.0
2024-04-17 12:50:00,33.21,33.29,33.21,33.28,63661.0,32.826,32.9051,32.826,32.8952,63661.0
2024-04-17 12:55:00,33.28,33.39,33.28,33.39,85600.0,32.8952,33.0039,32.8952,33.0039,85600.0
2024-04-17 13:00:00,33.37,33.41,33.34,33.37,114257.0,32.9842,33.0237,32.9545,32.9842,114257.0
2024-04-17 13:05:00,33.35,33.4,33.33,33.4,45954.0,32.9644,33.0138,32.9446,33.0138,45954.0
2024-04-17 13:10:00,33.41,33.49,33.41,33.46,137336.0,33.0237,33.1028,33.0237,33.0731,137336.0
2024-04-17 13:15:00,33.46,33.55,33.46,33.51,54736.0,33.0731,33.1621,33.0731,33.1226,54736.0
2024-04-17 13:20:00,33.5,33.56,33.49,33.53,25247.0,33.1127,33.172,33.1028,33.1423,25247.0
2024-04-17 13:25:00,33.54,33.59,33.52,33.55,29570.0,33.1522,33.2016,33.1324,33.1621,29570.0
2024-04-17 13:30:00,33.55,33.61,33.55,33.61,33565.0,33.1621,33.2214,33.1621,33.2214,33565.0
2024-04-17 13:35:00,33.61,33.66,33.61,33.64,34894.0,33.2214,33.2708,33.2214,33.2511,34894.0
2024-04-17 13:40:00,33.64,33.66,33.59,33.62,25546.0,33.2511,33.2708,33.2016,33.2313,25546.0
2024-04-17 13:45:00,33.63,33.63,33.57,33.6,46578.0,33.2412,33.2412,33.1819,33.2115,46578.0
2024-04-17 13:50:00,33.63,33.66,33.61,33.64,41608.0,33.2412,33.2708,33.2214,33.2511,41608.0
2024-04-17 13:55:00,33.64,33.69,33.64,33.66,52241.0,33.2511,33.3005,33.2511,33.2708,52241.0
2024-04-17 14:00:00,33.66,33.75,33.65,33.75,21418.0,33.2708,33.3598,33.2609,33.3598,21418.0
2024-04-17 14:05:00,33.74,33.8,33.74,33.8,32025.0,33.3499,33.4092,33.3499,33.4092,32025.0
2024-04-17 14:10:00,33.8,33.8,33.73,33.74,44544.0,33.4092,33.4092,33.34,33.3499,44544.0
2024-04-17 14:15:00,33.74,33.74,33.69,33.72,64958.0,33.3499,33.3499,33.3005,33.3301,64958.0
2024-04-17 14:20:00,33.72,33.72,33.66,33.67,30696.0,33.3301,33.3301,33.2708,33.2807,30696.0
2024-04-17 14:25:00,33.67,33.69,33.66,33.67,30662.0,33.2807,33.3005,33.2708,33.2807,30662.0
2024-04-17 14:30:00,33.68,33.68,33.63,33.65,34253.0,33.2906,33.2906,33.2412,33.2609,34253.0
2024-04-17 14:35:00,33.66,33.69,33.66,33.69,19830.0,33.2708,33.3005,33.2708,33.3005,19830.0
2024-04-17 14:40:00,33.69,33.78,33.69,33.78,23126.0,33.3005,33.3894,33.3005,33.3894,23126.0
2024-04-17 14:45:00,33.78,33.78,33.69,33.69,38308.0,33.3894,33.3894,33.3005,33.3005,38308.0
2024-04-17 14:50:00,33.7,33.7,33.58,33.58,31062.0,33.3104,33.3104,33.1918,33.1918,31062.0
2024-04-17 14:55:00,33.59,33.64,33.57,33.6,50230.0,33.2016,33.2511,33.1819,33.2115,50230.0
2024-04-17 15:00:00,33.6,33.6,33.55,33.55,70541.0,33.2115,33.2115,33.1621,33.1621,70541.0
2024-04-17 15:05:00,33.55,33.55,33.5,33.5,39178.0,33.1621,33.1621,33.1127,33.1127,39178.0
2024-04-17 15:10:00,33.49,33.49,33.45,33.48,52958.0,33.1028,33.1028,33.0633,33.0929,52958.0
2024-04-17 15:15:00,33.48,33.5,33.46,33.49,44995.0,33.0929,33.1127,33.0731,33.1028,44995.0
2024-04-17 15:20:00,33.49,33.53,33.48,33.52,34689.0,33.1028,33.1423,33.0929,33.1324,34689.0
2024-04-17 15:25:00,33.52,33.52,33.47,33.47,63593.0,33.1324,33.1324,33.083,33.083,63593.0
2024-04-17 15:30:00,33.46,33.55,33.46,33.55,44993.0,33.0731,33.1621,33.0731,33.1621,44993.0
2024-04-17 15:35:00,33.54,33.54,33.49,33.51,41640.0,33.1522,33.1522,33.1028,33.1226,41640.0
2024-04-17 15:40:00,33.51,33.51,33.48,33.5,67384.0,33.1226,33.1226,33.0929,33.1127,67384.0
2024-04-17 15:45:00,33.49,33.53,33.48,33.49,260097.0,33.1028,33.1423,33.0929,33.1028,260097.0
2024-04-17 15:50:00,33.49,33.52,33.45,33.52,87490.0,33.1028,33.1324,33.0633,33.1324,87490.0
2024-04-17 15:55:00,33.52,33.56,33.5,33.56,256859.0,33.1324,33.172,33.1127,33.172,256859.0
2024-04-18 09:30:00,34.03,34.09,33.81,33.81,411490.0,33.6365,33.6959,33.4191,33.4191,411490.0
2024-04-18 09:35:00,33.8,33.8,33.54,33.55,215834.0,33.4092,33.4092,33.1522,33.1621,215834.0
2024-04-18 09:40:00,33.55,33.62,33.46,33.55,139634.0,33.1621,33.2313,33.0731,33.1621,139634.0
2024-04-18 09:45:00,33.55,33.76,33.48,33.73,92084.0,33.1621,33.3697,33.0929,33.34,92084.0
2024-04-18 09:50:00,33.73,33.79,33.68,33.71,51812.0,33.34,33.3993,33.2906,33.3202,51812.0
2024-04-18 09:55:00,33.71,33.75,33.69,33.75,24823.0,33.3202,33.3598,33.3005,33.3598,24823.0
2024-04-18 10:00:00,33.76,33.79,33.62,33.63,49731.0,33.3697,33.3993,33.2313,33.2412,49731.0
2024-04-18 10:05:00,33.64,33.81,33.64,33.77,57219.0,33.2511,33.4191,33.2511,33.3796,57219.0
2024-04-18 10:10:00,33.76,33.82,33.72,33.8,36575.0,33.3697,33.429,33.3301,33.4092,36575.0
2024-04-18 10:15:00,33.8,33.84,33.77,33.77,22317.0,33.4092,33.4487,33.3796,33.3796,22317.0
2024-04-18 10:20:00,33.77,33.77,33.66,33.69,65010.0,33.3796,33.3796,33.2708,33.3005,65010.0
2024-04-18 10:25:00,33.7,33.71,33.63,33.67,50620.0,33.3104,33.3202,33.2412,33.2807,50620.0
2024-04-18 10:30:00,33.67,33.71,33.61,33.66,45871.0,33.2807,33.3202,33.2214,33.2708,45871.0
2024-04-18 10:35:00,33.65,33.65,33.54,33.59,65594.0,33.2609,33.2609,33.1522,33.2016,65594.0
2024-04-18 10:40:00,33.6,33.62,33.56,33.61,91094.0,33.2115,33.2313,33.172,33.2214,91094.0
2024-04-18 10:45:00,33.64,33.67,33.6,33.65,45356.0,33.2511,33.2807,33.2115,33.2609,45356.0
2024-04-18 10:50:00,33.63,33.67,33.61,33.65,45912.0,33.2412,33.2807,33.2214,33.2609,45912.0
2024-04-18 10:55:00,33.68,33.74,33.67,33.67,39393.0,33.2906,33.3499,33.2807,33.2807,39393.0
2024-04-18 11:00:00,33.67,33.76,33.67,33.73,31003.0,33.2807,33.3697,33.2807,33.34,31003.0
2024-04-18 11:05:00,33.73,33.8,33.71,33.8,22411.0,33.34,33.4092,33.3202,33.4092,22411.0
2024-04-18 11:10:00,33.81,33.85,33.8,33.84,38827.0,33.4191,33.4586,33.4092,33.4487,38827.0
2024-04-18 11:15:00,33.84,33.9,33.84,33.89,35991.0,33.4487,33.5081,33.4487,33.4982,35991.0
2024-04-18 11:20:00,33.88,33.95,33.88,33.88,28941.0,33.4883,33.5575,33.4883,33.4883,28941.0
2024-04-18 11:25:00,33.88,33.94,33.87,33.89,36416.0,33.4883,33.5476,33.4784,33.4982,36416.0
2024-04-18 11:30:00,33.89,33.91,33.87,33.88,22288.0,33.4982,33.5179,33.4784,33.4883,22288.0
2024-04-18 11:35:00,33.89,33.9,33.86,33.88,24777.0,33.4982,33.5081,33.4685,33.4883,24777.0
2024-04-18 11:40:00,33.86,33.86,33.72,33.73,51302.0,33.4685,33.4685,33.3301,33.34,51302.0
2024-04-18 11:45:00,33.73,33.73,33.65,33.7,37094.0,33.34,33.34,33.2609,33.3104,37094.0
2024-04-18 11:50:00,33.7,33.72,33.68,33.69,14748.0,33.3104,33.3301,33.2906,33.3005,14748.0
2024-04-18 11:55:00,33.7,33.74,33.7,33.73,17462.0,33.3104,33.3499,33.3104,33.34,17462.0
2024-04-18 12:00:00,33.75,33.77,33.73,33.75,13819.0,33.3598,33.3796,33.34,33.3598,13819.0
2024-04-18 12:05:00,33.76,33.76,33.72,33.75,9377.0,33.3697,33.3697,33.3301,33.3598,9377.0
2024-04-18 12:10:00,33.75,33.8,33.75,33.8,16372.0,33.3598,33.4092,33.3598,33.4092,16372.0
2024-04-18 12:15:00,33.78,33.8,33.77,33.78,11768.0,33.3894,33.4092,33.3796,33.3894,11768.0
2024-04-18 12:20:00,33.77,33.78,33.73,33.75,16873.0,33.3796,33.3894,33.34,33.3598,16873.0
2024-04-18 12:25:00,33.75,33.84,33.75,33.84,11840.0,33.3598,33.4487,33.3598,33.4487,11840.0
2024-04-18 12:30:00,33.85,33.88,33.83,33.83,26526.0,33.4586,33.4883,33.4389,33.4389,26526.0
2024-04-18 12:35:00,33.84,33.88,33.8,33.8,24234.0,33.4487,33.4883,33.4092,33.4092,24234.0
2024-04-18 12:40:00,33.8,33.81,33.77,33.8,18713.0,33.4092,33.4191,33.3796,33.4092,18713.0
2024-04-18 12:45:00,33.82,33.84,33.76,33.8,18829.0,33.429,33.4487,33.3697,33.4092,18829.0
2024-04-18 12:50:00,33.8,33.82,33.77,33.82,13216.0,33.4092,33.429,33.3796,33.429,13216.0
2024-04-18 12:55:00,33.83,33.85,33.83,33.84,19380.0,33.4389,33.4586,33.4389,33.4487,19380.0
2024-04-18 13:00:00,33.83,33.88,33.82,33.82,55195.0,33.4389,33.4883,33.429,33.429,55195.0
2024-04-18 13:05:00,33.82,33.84,33.78,33.82,39303.0,33.429,33.4487,33.3894,33.429,39303.0
2024-04-18 13:10:00,33.83,33.83,33.78,33.79,24300.0,33.4389,33.4389,33.3894,33.3993,24300.0
2024-04-18 13:15:00,33.79,33.79,33.71,33.73,19354.0,33.3993,33.3993,33.3202,33.34,19354.0
2024-04-18 13:20:00,33.73,33.75,33.67,33.67,18192.0,33.34,33.3598,33.2807,33.2807,18192.0
2024-04-18 13:25:00,33.66,33.74,33.66,33.74,23796.0,33.2708,33.3499,33.2708,33.3499,23796.0
2024-04-18 13:30:00,33.73,33.74,33.7,33.7,13777.0,33.34,33.3499,33.3104,33.3104,13777.0
2024-04-18 13:35:00,33.71,33.72,33.7,33.71,9630.0,33.3202,33.3301,33.3104,33.3202,9630.0
2024-04-18 13:40:00,33.71,33.72,33.67,33.72,9456.0,33.3202,33.3301,33.2807,33.3301,9456.0
2024-04-18 13:45:00,33.73,33.75,33.7,33.71,12559.0,33.34,33.3598,33.3104,33.3202,12559.0
2024-04-18 13:50:00,33.71,33.73,33.69,33.72,12906.0,33.3202,33.34,33.3005,33.3301,12906.0
2024-04-18 13:55:00,33.73,33.75,33.72,33.75,7466.0,33.34,33.3598,33.3301,33.3598,7466.0
2024-04-18 14:00:00,33.74,33.74,33.63,33.65,12747.0,33.3499,33.3499,33.2412,33.2609,12747.0
2024-04-18 14:05:00,33.64,33.66,33.62,33.63,13655.0,33.2511,33.2708,33.2313,33.2412,13655.0
2024-04-18 14:10:00,33.62,33.62,33.55,33.59,16972.0,33.2313,33.2313,33.1621,33.2016,16972.0
2024-04-18 14:15:00,33.59,33.61,33.59,33.6,11433.0,33.2016,33.2214,33.2016,33.2115,11433.0
2024-04-18 14:20:00,33.59,33.64,33.59,33.62,14527.0,33.2016,33.2511,33.2016,33.2313,14527.0
2024-04-18 14:25:00,33.62,33.65,33.62,33.65,28702.0,33.2313,33.2609,33.2313,33.2609,28702.0
2024-04-18 14:30:00,33.65,33.66,33.58,33.59,33331.0,33.2609,33.2708,33.1918,33.2016,33331.0
2024-04-18 14:35:00,33.59,33.62,33.58,33.58,27279.0,33.2016,33.2313,33.1918,33.1918,27279.0
2024-04-18 14:40:00,33.59,33.65,33.58,33.64,13616.0,33.2016,33.2609,33.1918,33.2511,13616.0
2024-04-18 14:45:00,33.64,33.67,33.63,33.67,19329.0,33.2511,33.2807,33.2412,33.2807,19329.0
2024-04-18 14:50:00,33.65,33.65,33.59,33.59,15894.0,33.2609,33.2609,33.2016,33.2016,15894.0
2024-04-18 14:55:00,33.59,33.61,33.56,33.61,30484.0,33.2016,33.2214,33.172,33.2214,30484.0
2024-04-18 15:00:00,33.63,33.67,33.63,33.66,27739.0,33.2412,33.2807,33.2412,33.2708,27739.0
2024-04-18 15:05:00,33.66,33.66,33.65,33.65,19244.0,33.2708,33.2708,33.2609,33.2609,19244.0
2024-04-18 15:10:00,33.67,33.7,33.66,33.69,16429.0,33.2807,33.3104,33.2708,33.3005,16429.0
2024-04-18 15:15:00,33.68,33.7,33.67,33.7,15719.0,33.2906,33.3104,33.2807,33.3104,15719.0
2024-04-18 15:20:00,33.7,33.7,33.66,33.67,34417.0,33.3104,33.3104,33.2708,33.2807,34417.0
2024-04-18 15:25:00,33.67,33.67,33.63,33.63,53889.0,33.2807,33.2807,33.2412,33.2412,53889.0
2024-04-18 15:30:00,33.64,33.67,33.64,33.65,37805.0,33.2511,33.2807,33.2511,33.2609,37805.0
2024-04-18 15:35:00,33.65,33.67,33.63,33.67,36729.0,33.2609,33.2807,33.2412,33.2807,36729.0
2024-04-18 15:40:00,33.67,33.7,33.65,33.68,25878.0,33.2807,33.3104,33.2609,33.2906,25878.0
2024-04-18 15:45:00,33.68,33.7,33.66,33.69,47666.0,33.2906,33.3104,33.2708,33.3005,47666.0
2024-04-18 15:50:00,33.69,33.74,33.69,33.7,143177.0,33.3005,33.3499,33.3005,33.3104,143177.0
2024-04-18 15:55:00,33.7,33.76,33.69,33.74,162950.0,33.3104,33.3697,33.3005,33.3499,162950.0
2024-04-19 09:30:00,33.8,33.96,33.73,33.96,252988.0,33.4092,33.5674,33.34,33.5674,252988.0
2024-04-19 09:35:00,33.95,34.02,33.9,33.93,81882.0,33.5575,33.6267,33.5081,33.5377,81882.0
2024-04-19 09:40:00,33.94,33.98,33.86,33.97,61551.0,33.5476,33.5871,33.4685,33.5772,61551.0
2024-04-19 09:45:00,33.98,33.98,33.85,33.92,60352.0,33.5871,33.5871,33.4586,33.5278,60352.0
2024-04-19 09:50:00,33.91,33.98,33.88,33.97,46975.0,33.5179,33.5871,33.4883,33.5772,46975.0
2024-04-19 09:55:00,33.97,34.01,33.91,33.93,37116.0,33.5772,33.6168,33.5179,33.5377,37116.0
2024-04-19 10:00:00,33.97,34.02,33.94,34.02,23768.0,33.5772,33.6267,33.5476,33.6267,23768.0
2024-04-19 10:05:00,34.02,34.03,33.94,33.95,44977.0,33.6267,33.6365,33.5476,33.5575,44977.0
2024-04-19 10:10:00,33.94,33.96,33.88,33.94,62501.0,33.5476,33.5674,33.4883,33.5476,62501.0
2024-04-19 10:15:00,33.95,34.0,33.93,33.98,98172.0,33.5575,33.6069,33.5377,33.5871,98172.0
2024-04-19 10:20:00,33.98,34.09,33.98,34.05,36983.0,33.5871,33.6959,33.5871,33.6563,36983.0
2024-04-19 10:25:00,34.04,34.1,34.02,34.1,41907.0,33.6464,33.7057,33.6267,33.7057,41907.0
2024-04-19 10:30:00,34.11,34.19,34.06,34.07,87921.0,33.7156,33.7947,33.6662,33.6761,87921.0
2024-04-19 10:35:00,34.06,34.1,34.02,34.1,52274.0,33.6662,33.7057,33.6267,33.7057,52274.0
2024-04-19 10:40:00,34.1,34.17,34.1,34.17,48554.0,33.7057,33.7749,33.7057,33.7749,48554.0
2024-04-19 10:45:00,34.18,34.2,34.11,34.11,83544.0,33.7848,33.8046,33.7156,33.7156,83544.0
2024-04-19 10:50:00,34.11,34.18,34.11,34.16,90812.0,33.7156,33.7848,33.7156,33.765,90812.0
2024-04-19 10:55:00,34.15,34.15,34.05,34.13,75678.0,33.7552,33.7552,33.6563,33.7354,75678.0
2024-04-19 11:00:00,34.13,34.21,34.13,34.2,53932.0,33.7354,33.8145,33.7354,33.8046,53932.0
2024-04-19 11:05:00,34.2,34.22,34.17,34.22,37772.0,33.8046,33.8244,33.7749,33.8244,37772.0
2024-04-19 11:10:00,34.22,34.22,34.17,34.19,29675.0,33.8244,33.8244,33.7749,33.7947,29675.0
2024-04-19 11:15:00,34.19,34.2,34.14,34.14,34927.0,33.7947,33.8046,33.7453,33.7453,34927.0
2024-04-19 11:20:00,34.15,34.17,34.13,34.16,37654.0,33.7552,33.7749,33.7354,33.765,37654.0
2024-04-19 11:25:00,34.15,34.2,34.15,34.18,24881.0,33.7552,33.8046,33.7552,33.7848,24881.0
2024-04-19 11:30:00,34.18,34.19,34.09,34.09,44295.0,33.7848,33.7947,33.6959,33.6959,44295.0
2024-04-19 11:35:00,34.09,34.17,34.09,34.17,20412.0,33.6959,33.7749,33.6959,33.7749,20412.0
2024-04-19 11:40:00,34.18,34.18,34.1,34.13,29508.0,33.7848,33.7848,33.7057,33.7354,29508.0
2024-04-19 11:45:00,34.13,34.18,34.13,34.16,37306.0,33.7354,33.7848,33.7354,33.765,37306.0
2024-04-19 11:50:00,34.16,34.2,34.16,34.2,31374.0,33.765,33.8046,33.765,33.8046,31374.0
2024-04-19 11:55:00,34.19,34.19,34.16,34.16,30826.0,33.7947,33.7947,33.765,33.765,30826.0
2024-04-19 12:00:00,34.16,34.18,34.13,34.14,22420.0,33.765,33.7848,33.7354,33.7453,22420.0
2024-04-19 12:05:00,34.13,34.15,34.07,34.09,12753.0,33.7354,33.7552,33.6761,33.6959,12753.0
2024-04-19 12:10:00,34.09,34.11,34.06,34.07,53544.0,33.6959,33.7156,33.6662,33.6761,53544.0
2024-04-19 12:15:00,34.07,34.07,33.99,33.99,34692.0,33.6761,33.6761,33.597,33.597,34692.0
2024-04-19 12:20:00,33.99,34.04,33.99,34.03,27023.0,33.597,33.6464,33.597,33.6365,27023.0
2024-04-19 12:25:00,34.03,34.04,34.01,34.01,19727.0,33.6365,33.6464,33.6168,33.6168,19727.0
2024-04-19 12:30:00,34.01,34.07,34.01,34.07,36069.0,33.6168,33.6761,33.6168,33.6761,36069.0
2024-04-19 12:35:00,34.08,34.08,34.05,34.08,31288.0,33.686,33.686,33.6563,33.686,31288.0
2024-04-19 12:40:00,34.08,34.15,34.08,34.13,43507.0,33.686,33.7552,33.686,33.7354,43507.0
2024-04-19 12:45:00,34.13,34.16,34.13,34.15,15074.0,33.7354,33.765,33.7354,33.7552,15074.0
2024-04-19 12:50:00,34.15,34.23,34.15,34.21,59162.0,33.7552,33.8342,33.7552,33.8145,59162.0
2024-04-19 12:55:00,34.21,34.27,34.21,34.26,31088.0,33.8145,33.8738,33.8145,33.8639,31088.0
2024-04-19 13:00:00,34.27,34.31,34.27,34.28,56071.0,33.8738,33.9133,33.8738,33.8837,56071.0
2024-04-19 13:05:00,34.29,34.29,34.22,34.24,33211.0,33.8935,33.8935,33.8244,33.8441,33211.0
2024-04-19 13:10:00,34.23,34.23,34.17,34.19,42809.0,33.8342,33.8342,33.7749,33.7947,42809.0
2024-04-19 13:15:00,34.18,34.2,34.17,34.19,65616.0,33.7848,33.8046,33.7749,33.7947,65616.0
2024-04-19 13:20:00,34.2,34.22,34.16,34.22,9721.0,33.8046,33.8244,33.765,33.8244,9721.0
2024-04-19 13:25:00,34.22,34.22,34.16,34.17,15125.0,33.8244,33.8244,33.765,33.7749,15125.0
2024-04-19 13:30:00,34.17,34.21,34.17,34.2,12429.0,33.7749,33.8145,33.7749,33.8046,12429.0
2024-04-19 13:35:00,34.2,34.2,34.16,34.16,17962.0,33.8046,33.8046,33.765,33.765,17962.0
2024-04-19 13:40:00,34.16,34.16,34.12,34.13,24261.0,33.765,33.765,33.7255,33.7354,24261.0
2024-04-19 13:45:00,34.13,34.17,34.13,34.16,19092.0,33.7354,33.7749,33.7354,33.765,19092.0
2024-04-19 13:50:00,34.16,34.17,34.15,34.16,26675.0,33.765,33.7749,33.7552,33.765,26675.0
2024-04-19 13:55:00,34.15,34.16,34.13,34.13,15636.0,33.7552,33.765,33.7354,33.7354,15636.0
2024-04-19 14:00:00,34.13,34.13,34.07,34.1,20615.0,33.7354,33.7354,33.6761,33.7057,20615.0
2024-04-19 14:05:00,34.11,34.11,34.05,34.06,50737.0,33.7156,33.7156,33.6563,33.6662,50737.0
2024-04-19 14:10:00,34.06,34.09,34.06,34.08,26006.0,33.6662,33.6959,33.6662,33.686,26006.0
2024-04-19 14:15:00,34.08,34.12,34.07,34.1,44684.0,33.686,33.7255,33.6761,33.7057,44684.0
2024-04-19 14:20:00,34.1,34.12,34.1,34.1,31092.0,33.7057,33.7255,33.7057,33.7057,31092.0
2024-04-19 14:25:00,34.1,34.13,34.09,34.1,9557.0,33.7057,33.7354,33.6959,33.7057,9557.0
2024-04-19 14:30:00,34.09,34.11,34.08,34.09,23018.0,33.6959,33.7156,33.686,33.6959,23018.0
2024-04-19 14:35:00,34.09,34.1,34.05,34.05,16463.0,33.6959,33.7057,33.6563,33.6563,16463.0
2024-04-19 14:40:00,34.05,34.05,34.01,34.03,29690.0,33.6563,33.6563,33.6168,33.6365,29690.0
2024-04-19 14:45:00,34.02,34.08,34.02,34.07,31761.0,33.6267,33.686,33.6267,33.6761,31761.0
2024-04-19 14:50:00,34.08,34.08,34.04,34.04,28927.0,33.686,33.686,33.6464,33.6464,28927.0
2024-04-19 14:55:00,34.03,34.1,34.03,34.1,52329.0,33.6365,33.7057,33.6365,33.7057,52329.0
2024-04-19 15:00:00,34.1,34.1,34.06,34.06,30538.0,33.7057,33.7057,33.6662,33.6662,30538.0
2024-04-19 15:05:00,34.06,34.06,34.02,34.06,44476.0,33.6662,33.6662,33.6267,33.6662,44476.0
2024-04-19 15:10:00,34.06,34.09,34.06,34.07,41336.0,33.6662,33.6959,33.6662,33.6761,41336.0
2024-04-19 15:15:00,34.08,34.08,34.06,34.06,34506.0,33.686,33.686,33.6662,33.6662,34506.0
2024-04-19 15:20:00,34.07,34.08,34.04,34.04,17715.0,33.6761,33.686,33.6464,33.6464,17715.0
2024-04-19 15:25:00,34.04,34.09,34.04,34.09,22292.0,33.6464,33.6959,33.6464,33.6959,22292.0
2024-04-19 15:30:00,34.09,34.12,34.09,34.1,46961.0,33.6959,33.7255,33.6959,33.7057,46961.0
2024-04-19 15:35:00,34.1,34.11,34.06,34.06,41910.0,33.7057,33.7156,33.6662,33.6662,41910.0
2024-04-19 15:40:00,34.06,34.07,34.03,34.05,69956.0,33.6662,33.6761,33.6365,33.6563,69956.0
2024-04-19 15:45:00,34.05,34.05,33.99,33.99,57541.0,33.6563,33.6563,33.597,33.597,57541.0
2024-04-19 15:50:00,34.0,34.03,33.99,34.02,167989.0,33.6069,33.6365,33.597,33.6267,167989.0
2024-04-19 15:55:00,34.02,34.06,34.01,34.05,385708.0,33.6267,33.6662,33.6168,33.6563,385708.0
2024-04-22 09:30:00,32.67,32.81,32.44,32.48,1027753.0,32.2923,32.4307,32.0649,32.1045,1027753.0
2024-04-22 09:35:00,32.48,32.68,32.47,32.65,202823.0,32.1045,32.3022,32.0946,32.2725,202823.0
2024-04-22 09:40:00,32.65,32.73,32.62,32.73,118741.0,32.2725,32.3516,32.2428,32.3516,118741.0
2024-04-22 09:45:00,32.73,32.92,32.7,32.91,210454.0,32.3516,32.5394,32.3219,32.5295,210454.0
2024-04-22 09:50:00,32.9,32.97,32.81,32.91,141439.0,32.5196,32.5888,32.4307,32.5295,141439.0
2024-04-22 09:55:00,32.91,32.94,32.88,32.88,150969.0,32.5295,32.5591,32.4998,32.4998,150969.0
2024-04-22 10:00:00,32.89,32.93,32.85,32.88,120237.0,32.5097,32.5493,32.4702,32.4998,120237.0
2024-04-22 10:05:00,32.87,32.94,32.87,32.91,53775.0,32.49,32.5591,32.49,32.5295,53775.0
2024-04-22 10:10:00,32.91,32.98,32.88,32.93,79087.0,32.5295,32.5987,32.4998,32.5493,79087.0
2024-04-22 10:15:00,32.93,32.94,32.85,32.92,48963.0,32.5493,32.5591,32.4702,32.5394,48963.0
2024-04-22 10:20:00,32.93,33.05,32.93,33.03,102203.0,32.5493,32.6679,32.5493,32.6481,102203.0
2024-04-22 10:25:00,33.02,33.11,33.0,33.1,71419.0,32.6382,32.7272,32.6185,32.7173,71419.0
2024-04-22 10:30:00,33.1,33.13,33.06,33.08,56641.0,32.7173,32.747,32.6778,32.6975,56641.0
2024-04-22 10:35:00,33.08,33.19,33.05,33.19,33837.0,32.6975,32.8063,32.6679,32.8063,33837.0
2024-04-22 10:40:00,33.19,33.19,33.1,33.11,52855.0,32.8063,32.8063,32.7173,32.7272,52855.0
2024-04-22 10:45:00,33.1,33.15,33.06,33.13,28300.0,32.7173,32.7667,32.6778,32.747,28300.0
2024-04-22 10:50:00,33.13,33.14,33.04,33.04,27589.0,32.747,32.7568,32.658,32.658,27589.0
2024-04-22 10:55:00,33.03,33.08,33.02,33.03,37920.0,32.6481,32.6975,32.6382,32.6481,37920.0
2024-04-22 11:00:00,33.02,33.02,32.95,32.97,33724.0,32.6382,32.6382,32.569,32.5888,33724.0
2024-04-22 11:05:00,32.97,33.02,32.84,32.84,61921.0,32.5888,32.6382,32.4603,32.4603,61921.0
2024-04-22 11:10:00,32.84,32.84,32.73,32.73,59969.0,32.4603,32.4603,32.3516,32.3516,59969.0
2024-04-22 11:15:00,32.72,32.72,32.6,32.6,142585.0,32.3417,32.3417,32.2231,32.2231,142585.0
2024-04-22 11:20:00,32.6,32.65,32.59,32.61,136887.0,32.2231,32.2725,32.2132,32.233,136887.0
2024-04-22 11:25:00,32.61,32.63,32.56,32.62,106170.0,32.233,32.2527,32.1835,32.2428,106170.0
2024-04-22 11:30:00,32.63,32.71,32.63,32.69,105029.0,32.2527,32.3318,32.2527,32.312,105029.0
2024-04-22 11:35:00,32.69,32.72,32.66,32.71,86269.0,32.312,32.3417,32.2824,32.3318,86269.0
2024-04-22 11:40:00,32.71,32.75,32.66,32.75,66694.0,32.3318,32.3713,32.2824,32.3713,66694.0
2024-04-22 11:45:00,32.76,32.79,32.74,32.78,56382.0,32.3812,32.4109,32.3615,32.401,56382.0
2024-04-22 11:50:00,32.77,32.77,32.7,32.71,67117.0,32.3911,32.3911,32.3219,32.3318,67117.0
2024-04-22 11:55:00,32.71,32.76,32.7,32.71,42337.0,32.3318,32.3812,32.3219,32.3318,42337.0
2024-04-22 12:00:00,32.71,32.76,32.7,32.76,34438.0,32.3318,32.3812,32.3219,32.3812,34438.0
2024-04-22 12:05:00,32.75,32.78,32.72,32.77,58765.0,32.3713,32.401,32.3417,32.3911,58765.0
2024-04-22 12:10:00,32.75,32.76,32.72,32.75,40055.0,32.3713,32.3812,32.3417,32.3713,40055.0
2024-04-22 12:15:00,32.75,32.79,32.75,32.76,28917.0,32.3713,32.4109,32.3713,32.3812,28917.0
2024-04-22 12:20:00,32.76,32.76,32.66,32.66,58953.0,32.3812,32.3812,32.2824,32.2824,58953.0
2024-04-22 12:25:00,32.66,32.67,32.6,32.62,43677.0,32.2824,32.2923,32.2231,32.2428,43677.0
2024-04-22 12:30:00,32.62,32.64,32.6,32.63,64279.0,32.2428,32.2626,32.2231,32.2527,64279.0
2024-04-22 12:35:00,32.64,32.66,32.63,32.65,74805.0,32.2626,32.2824,32.2527,32.2725,74805.0
2024-04-22 12:40:00,32.65,32.66,32.62,32.63,39844.0,32.2725,32.2824,32.2428,32.2527,39844.0
2024-04-22 12:45:00,32.64,32.67,32.63,32.63,25851.0,32.2626,32.2923,32.2527,32.2527,25851.0
2024-04-22 12:50:00,32.64,32.69,32.63,32.69,36535.0,32.2626,32.312,32.2527,32.312,36535.0
2024-04-22 12:55:00,32.68,32.69,32.66,32.67,55426.0,32.3022,32.312,32.2824,32.2923,55426.0
2024-04-22 13:00:00,32.68,32.73,32.66,32.68,29496.0,32.3022,32.3516,32.2824,32.3022,29496.0
2024-04-22 13:05:00,32.67,32.73,32.67,32.73,25365.0,32.2923,32.3516,32.2923,32.3516,25365.0
2024-04-22 13:10:00,32.74,32.76,32.69,32.69,51006.0,32.3615,32.3812,32.312,32.312,51006.0
2024-04-22 13:15:00,32.69,32.69,32.65,32.67,38363.0,32.312,32.312,32.2725,32.2923,38363.0
2024-04-22 13:20:00,32.67,32.71,32.65,32.71,40740.0,32.2923,32.3318,32.2725,32.3318,40740.0
2024-04-22 13:25:00,32.72,32.72,32.69,32.69,36334.0,32.3417,32.3417,32.312,32.312,36334.0
2024-04-22 13:30:00,32.69,32.71,32.66,32.66,39318.0,32.312,32.3318,32.2824,32.2824,39318.0
2024-04-22 13:35:00,32.66,32.68,32.65,32.66,52767.0,32.2824,32.3022,32.2725,32.2824,52767.0
2024-04-22 13:40:00,32.66,32.66,32.63,32.63,57898.0,32.2824,32.2824,32.2527,32.2527,57898.0
2024-04-22 13:45:00,32.63,32.63,32.6,32.6,35849.0,32.2527,32.2527,32.2231,32.2231,35849.0
2024-04-22 13:50:00,32.6,32.66,32.6,32.63,73528.0,32.2231,32.2824,32.2231,32.2527,73528.0
2024-04-22 13:55:00,32.63,32.64,32.59,32.6,35048.0,32.2527,32.2626,32.2132,32.2231,35048.0
2024-04-22 14:00:00,32.6,32.62,32.59,32.62,30637.0,32.2231,32.2428,32.2132,32.2428,30637.0
2024-04-22 14:05:00,32.62,32.62,32.55,32.56,103393.0,32.2428,32.2428,32.1737,32.1835,103393.0
2024-04-22 14:10:00,32.56,32.6,32.56,32.59,37952.0,32.1835,32.2231,32.1835,32.2132,37952.0
2024-04-22 14:15:00,32.6,32.6,32.59,32.59,44891.0,32.2231,32.2231,32.2132,32.2132,44891.0
2024-04-22 14:20:00,32.6,32.61,32.59,32.61,55619.0,32.2231,32.233,32.2132,32.233,55619.0
2024-04-22 14:25:00,32.61,32.62,32.59,32.59,63829.0,32.233,32.2428,32.2132,32.2132,63829.0
2024-04-22 14:30:00,32.6,32.65,32.6,32.63,37231.0,32.2231,32.2725,32.2231,32.2527,37231.0
2024-04-22 14:35:00,32.62,32.64,32.61,32.61,37409.0,32.2428,32.2626,32.233,32.233,37409.0
2024-04-22 14:40:00,32.61,32.62,32.59,32.62,28813.0,32.233,32.2428,32.2132,32.2428,28813.0
2024-04-22 14:45:00,32.63,32.63,32.59,32.59,35066.0,32.2527,32.2527,32.2132,32.2132,35066.0
2024-04-22 14:50:00,32.59,32.59,32.55,32.56,28078.0,32.2132,32.2132,32.1737,32.1835,28078.0
2024-04-22 14:55:00,32.56,32.58,32.54,32.57,36577.0,32.1835,32.2033,32.1638,32.1934,36577.0
2024-04-22 15:00:00,32.57,32.62,32.56,32.59,73506.0,32.1934,32.2428,32.1835,32.2132,73506.0
2024-04-22 15:05:00,32.59,32.6,32.56,32.58,66191.0,32.2132,32.2231,32.1835,32.2033,66191.0
2024-04-22 15:10:00,32.59,32.62,32.56,32.56,64840.0,32.2132,32.2428,32.1835,32.1835,64840.0
2024-04-22 15:15:00,32.56,32.56,32.55,32.56,38720.0,32.1835,32.1835,32.1737,32.1835,38720.0
2024-04-22 15:20:00,32.56,32.57,32.53,32.54,62815.0,32.1835,32.1934,32.1539,32.1638,62815.0
2024-04-22 15:25:00,32.54,32.56,32.54,32.55,59461.0,32.1638,32.1835,32.1638,32.1737,59461.0
2024-04-22 15:30:00,32.55,32.55,32.55,32.55,59701.0,32.1737,32.1737,32.1737,32.1737,59701.0
2024-04-22 15:35:00,32.55,32.55,32.53,32.53,53293.0,32.1737,32.1737,32.1539,32.1539,53293.0
2024-04-22 15:40:00,32.53,32.56,32.53,32.54,129572.0,32.1539,32.1835,32.1539,32.1638,129572.0
2024-04-22 15:45:00,32.54,32.55,32.51,32.52,181741.0,32.1638,32.1737,32.1341,32.144,181741.0
2024-04-22 15:50:00,32.51,32.51,32.48,32.5,174371.0,32.1341,32.1341,32.1045,32.1242,174371.0
2024-04-22 15:55:00,32.51,32.56,32.51,32.56,469930.0,32.1341,32.1835,32.1341,32.1835,469930.0
2024-04-23 09:30:00,32.3,32.53,32.2,32.46,526315.0,31.9265,32.1539,31.8277,32.0847,526315.0
2024-04-23 09:35:00,32.45,32.61,32.36,32.61,224701.0,32.0748,32.233,31.9859,32.233,224701.0
2024-04-23 09:40:00,32.61,32.71,32.61,32.68,201910.0,32.233,32.3318,32.233,32.3022,201910.0
2024-04-23 09:45:00,32.67,32.98,32.67,32.88,269249.0,32.2923,32.5987,32.2923,32.4998,269249.0
2024-04-23 09:50:00,32.88,33.01,32.88,32.97,122505.0,32.4998,32.6283,32.4998,32.5888,122505.0
2024-04-23 09:55:00,32.97,33.04,32.93,33.01,122601.0,32.5888,32.658,32.5493,32.6283,122601.0
2024-04-23 10:00:00,33.01,33.06,32.93,32.95,179841.0,32.6283,32.6778,32.5493,32.569,179841.0
2024-04-23 10:05:00,32.94,33.02,32.9,32.9,117878.0,32.5591,32.6382,32.5196,32.5196,117878.0
2024-04-23 10:10:00,32.89,32.97,32.85,32.86,121677.0,32.5097,32.5888,32.4702,32.4801,121677.0
2024-04-23 10:15:00,32.87,32.92,32.84,32.89,183391.0,32.49,32.5394,32.4603,32.5097,183391.0
2024-04-23 10:20:00,32.9,32.95,32.87,32.91,107870.0,32.5196,32.569,32.49,32.5295,107870.0
2024-04-23 10:25:00,32.9,33.02,32.89,32.98,164588.0,32.5196,32.6382,32.5097,32.5987,164588.0
2024-04-23 10:30:00,32.98,33.03,32.92,32.97,192108.0,32.5987,32.6481,32.5394,32.5888,192108.0
2024-04-23 10:35:00,32.98,33.02,32.94,32.98,106167.0,32.5987,32.6382,32.5591,32.5987,106167.0
2024-04-23 10:40:00,32.97,32.97,32.87,32.92,70538.0,32.5888,32.5888,32.49,32.5394,70538.0
2024-04-23 10:45:00,32.91,32.94,32.82,32.89,63927.0,32.5295,32.5591,32.4405,32.5097,63927.0
2024-04-23 10:50:00,32.89,32.95,32.89,32.95,44795.0,32.5097,32.569,32.5097,32.569,44795.0
2024-04-23 10:55:00,32.95,32.98,32.92,32.95,39875.0,32.569,32.5987,32.5394,32.569,39875.0
2024-04-23 11:00:00,32.96,32.96,32.81,32.82,50167.0,32.5789,32.5789,32.4307,32.4405,50167.0
2024-04-23 11:05:00,32.82,32.93,32.81,32.87,49163.0,32.4405,32.5493,32.4307,32.49,49163.0
2024-04-23 11:10:00,32.87,32.91,32.86,32.9,48362.0,32.49,32.5295,32.4801,32.5196,48362.0
2024-04-23 11:15:00,32.9,32.95,32.9,32.93,14878.0,32.5196,32.569,32.5196,32.5493,14878.0
2024-04-23 11:20:00,32.94,32.97,32.92,32.97,19717.0,32.5591,32.5888,32.5394,32.5888,19717.0
2024-04-23 11:25:00,32.95,32.96,32.89,32.92,23450.0,32.569,32.5789,32.5097,32.5394,23450.0
2024-04-23 11:30:00,32.93,32.93,32.85,32.88,34284.0,32.5493,32.5493,32.4702,32.4998,34284.0
2024-04-23 11:35:00,32.88,32.91,32.85,32.87,34584.0,32.4998,32.5295,32.4702,32.49,34584.0
2024-04-23 11:40:00,32.86,32.88,32.81,32.81,67156.0,32.4801,32.4998,32.4307,32.4307,67156.0
2024-04-23 11:45:00,32.81,32.89,32.81,32.88,49659.0,32.4307,32.5097,32.4307,32.4998,49659.0
2024-04-23 11:50:00,32.88,32.88,32.87,32.87,15105.0,32.4998,32.4998,32.49,32.49,15105.0
2024-04-23 11:55:00,32.87,32.88,32.86,32.87,13880.0,32.49,32.4998,32.4801,32.49,13880.0
2024-04-23 12:00:00,32.88,32.9,32.86,32.88,16270.0,32.4998,32.5196,32.4801,32.4998,16270.0
2024-04-23 12:05:00,32.89,32.94,32.89,32.93,27624.0,32.5097,32.5591,32.5097,32.5493,27624.0
2024-04-23 12:10:00,32.93,32.97,32.93,32.97,12245.0,32.5493,32.5888,32.5493,32.5888,12245.0
2024-04-23 12:15:00,32.97,32.98,32.93,32.94,14094.0,32.5888,32.5987,32.5493,32.5591,14094.0
2024-04-23 12:20:00,32.95,32.95,32.91,32.92,16833.0,32.569,32.569,32.5295,32.5394,16833.0
2024-04-23 12:25:00,32.92,32.99,32.92,32.99,30243.0,32.5394,32.6086,32.5394,32.6086,30243.0
2024-04-23 12:30:00,32.99,32.99,32.97,32.97,21730.0,32.6086,32.6086,32.5888,32.5888,21730.0
2024-04-23 12:35:00,32.98,33.08,32.98,33.08,39239.0,32.5987,32.6975,32.5987,32.6975,39239.0
2024-04-23 12:40:00,33.08,33.11,33.06,33.1,60864.0,32.6975,32.7272,32.6778,32.7173,60864.0
2024-04-23 12:45:00,33.08,33.1,33.08,33.09,24020.0,32.6975,32.7173,32.6975,32.7074,24020.0
2024-04-23 12:50:00,33.1,33.13,33.09,33.12,33895.0,32.7173,32.747,32.7074,32.7371,33895.0
2024-04-23 12:55:00,33.12,33.12,33.09,33.1,16090.0,32.7371,32.7371,32.7074,32.7173,16090.0
2024-04-23 13:00:00,33.1,33.1,33.06,33.1,64651.0,32.7173,32.7173,32.6778,32.7173,64651.0
2024-04-23 13:05:00,33.09,33.11,33.07,33.07,38751.0,32.7074,32.7272,32.6876,32.6876,38751.0
2024-04-23 13:10:00,33.06,33.08,33.02,33.04,31775.0,32.6778,32.6975,32.6382,32.658,31775.0
2024-04-23 13:15:00,33.04,33.08,33.02,33.08,36200.0,32.658,32.6975,32.6382,32.6975,36200.0
2024-04-23 13:20:00,33.08,33.1,33.08,33.08,12379.0,32.6975,32.7173,32.6975,32.6975,12379.0
2024-04-23 13:25:00,33.07,33.11,33.06,33.11,39087.0,32.6876,32.7272,32.6778,32.7272,39087.0
2024-04-23 13:30:00,33.11,33.11,33.06,33.06,55688.0,32.7272,32.7272,32.6778,32.6778,55688.0
2024-04-23 13:35:00,33.05,33.07,33.05,33.06,14437.0,32.6679,32.6876,32.6679,32.6778,14437.0
2024-04-23 13:40:00,33.06,33.08,33.06,33.06,25448.0,32.6778,32.6975,32.6778,32.6778,25448.0
2024-04-23 13:45:00,33.07,33.1,33.05,33.09,19032.0,32.6876,32.7173,32.6679,32.7074,19032.0
2024-04-23 13:50:00,33.09,33.1,33.06,33.06,20529.0,32.7074,32.7173,32.6778,32.6778,20529.0
2024-04-23 13:55:00,33.06,33.06,33.05,33.06,23835.0,32.6778,32.6778,32.6679,32.6778,23835.0
2024-04-23 14:00:00,33.07,33.08,33.05,33.08,15731.0,32.6876,32.6975,32.6679,32.6975,15731.0
2024-04-23 14:05:00,33.08,33.1,33.08,33.09,50206.0,32.6975,32.7173,32.6975,32.7074,50206.0
2024-04-23 14:10:00,33.1,33.12,33.09,33.1,23138.0,32.7173,32.7371,32.7074,32.7173,23138.0
2024-04-23 14:15:00,33.09,33.13,33.09,33.13,26066.0,32.7074,32.747,32.7074,32.747,26066.0
2024-04-23 14:20:00,33.13,33.14,33.08,33.1,46229.0,32.747,32.7568,32.6975,32.7173,46229.0
2024-04-23 14:25:00,33.1,33.12,33.1,33.12,16560.0,32.7173,32.7371,32.7173,32.7371,16560.0
2024-04-23 14:30:00,33.12,33.12,33.08,33.08,21048.0,32.7371,32.7371,32.6975,32.6975,21048.0
2024-04-23 14:35:00,33.08,33.09,33.08,33.09,16150.0,32.6975,32.7074,32.6975,32.7074,16150.0
2024-04-23 14:40:00,33.1,33.12,33.1,33.1,15902.0,32.7173,32.7371,32.7173,32.7173,15902.0
2024-04-23 14:45:00,33.1,33.11,33.09,33.09,18236.0,32.7173,32.7272,32.7074,32.7074,18236.0
2024-04-23 14:50:00,33.08,33.08,33.05,33.05,21237.0,32.6975,32.6975,32.6679,32.6679,21237.0
2024-04-23 14:55:00,33.05,33.07,33.03,33.07,19986.0,32.6679,32.6876,32.6481,32.6876,19986.0
2024-04-23 15:00:00,33.06,33.06,33.02,33.03,16016.0,32.6778,32.6778,32.6382,32.6481,16016.0
2024-04-23 15:05:00,33.02,33.04,33.02,33.02,20454.0,32.6382,32.658,32.6382,32.6382,20454.0
2024-04-23 15:10:00,33.01,33.02,33.0,33.02,31043.0,32.6283,32.6382,32.6185,32.6382,31043.0
2024-04-23 15:15:00,33.02,33.02,33.01,33.02,13800.0,32.6382,32.6382,32.6283,32.6382,13800.0
2024-04-23 15:20:00,33.02,33.02,32.98,33.0,14782.0,32.6382,32.6382,32.5987,32.6185,14782.0
2024-04-23 15:25:00,33.0,33.0,32.98,33.0,14419.0,32.6185,32.6185,32.5987,32.6185,14419.0
2024-04-23 15:30:00,33.0,33.0,32.97,32.97,25303.0,32.6185,32.6185,32.5888,32.5888,25303.0
2024-04-23 15:35:00,32.96,32.97,32.95,32.97,21378.0,32.5789,32.5888,32.569,32.5888,21378.0
2024-04-23 15:40:00,32.97,32.97,32.95,32.97,48410.0,32.5888,32.5888,32.569,32.5888,48410.0
2024-04-23 15:45:00,32.97,32.99,32.96,32.98,21670.0,32.5888,32.6086,32.5789,32.5987,21670.0
2024-04-23 15:50:00,32.98,33.05,32.98,33.05,131967.0,32.5987,32.6679,32.5987,32.6679,131967.0
2024-04-23 15:55:00,33.05,33.06,33.03,33.05,186990.0,32.6679,32.6778,32.6481,32.6679,186990.0
2024-04-24 09:30:00,32.86,33.05,32.79,33.04,258912.0,32.4801,32.6679,32.4109,32.658,258912.0
2024-04-24 09:35:00,33.04,33.1,32.93,32.96,66369.0,32.658,32.7173,32.5493,32.5789,66369.0
2024-04-24 09:40:00,32.96,33.0,32.9,32.92,71067.0,32.5789,32.6185,32.5196,32.5394,71067.0
2024-04-24 09:45:00,32.92,32.92,32.8,32.87,126343.0,32.5394,32.5394,32.4208,32.49,126343.0
2024-04-24 09:50:00,32.87,32.96,32.85,32.96,63610.0,32.49,32.5789,32.4702,32.5789,63610.0
2024-04-24 09:55:00,32.97,32.97,32.84,32.85,71469.0,32.5888,32.5888,32.4603,32.4702,71469.0
2024-04-24 10:00:00,32.85,32.92,32.83,32.83,64545.0,32.4702,32.5394,32.4504,32.4504,64545.0
2024-04-24 10:05:00,32.83,32.88,32.83,32.84,63643.0,32.4504,32.4998,32.4504,32.4603,63643.0
2024-04-24 10:10:00,32.84,32.89,32.82,32.82,41425.0,32.4603,32.5097,32.4405,32.4405,41425.0
2024-04-24 10:15:00,32.82,32.94,32.8,32.93,55947.0,32.4405,32.5591,32.4208,32.5493,55947.0
2024-04-24 10:20:00,32.94,32.98,32.93,32.94,32692.0,32.5591,32.5987,32.5493,32.5591,32692.0
2024-04-24 10:25:00,32.94,32.98,32.94,32.96,24065.0,32.5591,32.5987,32.5591,32.5789,24065.0
2024-04-24 10:30:00,32.97,33.0,32.94,32.98,23447.0,32.5888,32.6185,32.5591,32.5987,23447.0
2024-04-24 10:35:00,33.01,33.06,33.01,33.05,28845.0,32.6283,32.6778,32.6283,32.6679,28845.0
2024-04-24 10:40:00,33.05,33.05,32.98,32.98,36008.0,32.6679,32.6679,32.5987,32.5987,36008.0
2024-04-24 10:45:00,32.97,33.04,32.95,33.04,23960.0,32.5888,32.658,32.569,32.658,23960.0
2024-04-24 10:50:00,33.05,33.13,33.05,33.13,241520.0,32.6679,32.747,32.6679,32.747,241520.0
2024-04-24 10:55:00,33.13,33.15,33.1,33.11,60758.0,32.747,32.7667,32.7173,32.7272,60758.0
2024-04-24 11:00:00,33.12,33.2,33.12,33.17,131554.0,32.7371,32.8161,32.7371,32.7865,131554.0
2024-04-24 11:05:00,33.18,33.18,33.09,33.09,42487.0,32.7964,32.7964,32.7074,32.7074,42487.0
2024-04-24 11:10:00,33.09,33.09,33.03,33.04,23118.0,32.7074,32.7074,32.6481,32.658,23118.0
2024-04-24 11:15:00,33.03,33.12,33.02,33.1,18506.0,32.6481,32.7371,32.6382,32.7173,18506.0
2024-04-24 11:20:00,33.1,33.11,33.08,33.09,31837.0,32.7173,32.7272,32.6975,32.7074,31837.0
2024-04-24 11:25:00,33.08,33.11,33.07,33.08,27431.0,32.6975,32.7272,32.6876,32.6975,27431.0
2024-04-24 11:30:00,33.08,33.08,33.05,33.06,34727.0,32.6975,32.6975,32.6679,32.6778,34727.0
2024-04-24 11:35:00,33.06,33.07,32.99,32.99,45074.0,32.6778,32.6876,32.6086,32.6086,45074.0
2024-04-24 11:40:00,32.99,33.02,32.92,32.92,29860.0,32.6086,32.6382,32.5394,32.5394,29860.0
2024-04-24 11:45:00,32.92,33.0,32.9,32.99,25063.0,32.5394,32.6185,32.5196,32.6086,25063.0
2024-04-24 11:50:00,32.98,33.01,32.97,32.99,14004.0,32.5987,32.6283,32.5888,32.6086,14004.0
2024-04-24 11:55:00,32.98,32.98,32.93,32.93,16869.0,32.5987,32.5987,32.5493,32.5493,16869.0
2024-04-24 12:00:00,32.93,32.95,32.92,32.94,91100.0,32.5493,32.569,32.5394,32.5591,91100.0
2024-04-24 12:05:00,32.94,32.96,32.94,32.94,41922.0,32.5591,32.5789,32.5591,32.5591,41922.0
2024-04-24 12:10:00,32.94,32.96,32.91,32.92,22571.0,32.5591,32.5789,32.5295,32.5394,22571.0
2024-04-24 12:15:00,32.93,32.95,32.93,32.94,17360.0,32.5493,32.569,32.5493,32.5591,17360.0
2024-04-24 12:20:00,32.94,32.97,32.94,32.96,9396.0,32.5591,32.5888,32.5591,32.5789,9396.0
2024-04-24 12:25:00,32.97,32.99,32.94,32.96,19282.0,32.5888,32.6086,32.5591,32.5789,19282.0
2024-04-24 12:30:00,32.95,32.95,32.93,32.93,20013.0,32.569,32.569,32.5493,32.5493,20013.0
2024-04-24 12:35:00,32.93,32.98,32.93,32.97,12265.0,32.5493,32.5987,32.5493,32.5888,12265.0
2024-04-24 12:40:00,32.97,32.99,32.95,32.99,18686.0,32.5888,32.6086,32.569,32.6086,18686.0
2024-04-24 12:45:00,32.98,32.99,32.96,32.97,8147.0,32.5987,32.6086,32.5789,32.5888,8147.0
2024-04-24 12:50:00,32.96,32.99,32.96,32.99,3294.0,32.5789,32.6086,32.5789,32.6086,3294.0
2024-04-24 12:55:00,33.0,33.03,32.99,33.03,12044.0,32.6185,32.6481,32.6086,32.6481,12044.0
2024-04-24 13:00:00,33.03,33.07,33.03,33.06,21152.0,32.6481,32.6876,32.6481,32.6778,21152.0
2024-04-24 13:05:00,33.07,33.1,33.05,33.05,34693.0,32.6876,32.7173,32.6679,32.6679,34693.0
2024-04-24 13:10:00,33.05,33.08,33.05,33.07,19537.0,32.6679,32.6975,32.6679,32.6876,19537.0
2024-04-24 13:15:00,33.07,33.1,33.07,33.07,12268.0,32.6876,32.7173,32.6876,32.6876,12268.0
2024-04-24 13:20:00,33.07,33.1,33.07,33.09,12998.0,32.6876,32.7173,32.6876,32.7074,12998.0
2024-04-24 13:25:00,33.09,33.11,33.05,33.06,58279.0,32.7074,32.7272,32.6679,32.6778,58279.0
2024-04-24 13:30:00,33.07,33.12,33.07,33.08,38677.0,32.6876,32.7371,32.6876,32.6975,38677.0
2024-04-24 13:35:00,33.07,33.1,33.04,33.09,14809.0,32.6876,32.7173,32.658,32.7074,14809.0
2024-04-24 13:40:00,33.09,33.12,33.09,33.12,16204.0,32.7074,32.7371,32.7074,32.7371,16204.0
2024-04-24 13:45:00,33.12,33.12,33.1,33.1,17383.0,32.7371,32.7371,32.7173,32.7173,17383.0
2024-04-24 13:50:00,33.11,33.11,33.11,33.11,1127.0,32.7272,32.7272,32.7272,32.7272,1127.0
2024-04-24 13:55:00,33.12,33.16,33.12,33.12,34720.0,32.7371,32.7766,32.7371,32.7371,34720.0
2024-04-24 14:00:00,33.12,33.12,33.07,33.07,24159.0,32.7371,32.7371,32.6876,32.6876,24159.0
2024-04-24 14:05:00,33.06,33.12,33.06,33.11,18383.0,32.6778,32.7371,32.6778,32.7272,18383.0
2024-04-24 14:10:00,33.11,33.11,33.09,33.09,6745.0,32.7272,32.7272,32.7074,32.7074,6745.0
2024-04-24 14:15:00,33.07,33.08,33.07,33.08,8952.0,32.6876,32.6975,32.6876,32.6975,8952.0
2024-04-24 14:20:00,33.08,33.1,33.07,33.1,8487.0,32.6975,32.7173,32.6876,32.7173,8487.0
2024-04-24 14:25:00,33.1,33.1,33.07,33.09,42464.0,32.7173,32.7173,32.6876,32.7074,42464.0
2024-04-24 14:30:00,33.08,33.08,32.99,32.99,34393.0,32.6975,32.6975,32.6086,32.6086,34393.0
2024-04-24 14:35:00,33.0,33.03,33.0,33.03,25447.0,32.6185,32.6481,32.6185,32.6481,25447.0
2024-04-24 14:40:00,33.03,33.06,33.03,33.06,31840.0,32.6481,32.6778,32.6481,32.6778,31840.0
2024-04-24 14:45:00,33.06,33.07,33.04,33.06,19811.0,32.6778,32.6876,32.658,32.6778,19811.0
2024-04-24 14:50:00,33.06,33.08,33.04,33.08,9632.0,32.6778,32.6975,32.658,32.6975,9632.0
2024-04-24 14:55:00,33.08,33.08,33.07,33.07,10278.0,32.6975,32.6975,32.6876,32.6876,10278.0
2024-04-24 15:00:00,33.07,33.07,33.05,33.06,11232.0,32.6876,32.6876,32.6679,32.6778,11232.0
2024-04-24 15:05:00,33.06,33.11,33.06,33.11,10780.0,32.6778,32.7272,32.6778,32.7272,10780.0
2024-04-24 15:10:00,33.1,33.13,33.1,33.12,9818.0,32.7173,32.747,32.7173,32.7371,9818.0
2024-04-24 15:15:00,33.12,33.12,33.11,33.12,12253.0,32.7371,32.7371,32.7272,32.7371,12253.0
2024-04-24 15:20:00,33.13,33.14,33.12,33.13,16835.0,32.747,32.7568,32.7371,32.747,16835.0
2024-04-24 15:25:00,33.13,33.16,33.13,33.14,27335.0,32.747,32.7766,32.747,32.7568,27335.0
2024-04-24 15:30:00,33.14,33.16,33.12,33.14,38234.0,32.7568,32.7766,32.7371,32.7568,38234.0
2024-04-24 15:35:00,33.14,33.15,33.12,33.12,26795.0,32.7568,32.7667,32.7371,32.7371,26795.0
2024-04-24 15:40:00,33.13,33.14,33.13,33.13,12503.0,32.747,32.7568,32.747,32.747,12503.0
2024-04-24 15:45:00,33.13,33.13,33.09,33.11,41801.0,32.747,32.747,32.7074,32.7272,41801.0
2024-04-24 15:50:00,33.12,33.15,33.1,33.13,64245.0,32.7371,32.7667,32.7173,32.747,64245.0
2024-04-24 15:55:00,33.14,33.15,33.1,33.11,148915.0,32.7568,32.7667,32.7173,32.7272,148915.0
2024-04-25 09:30:00,33.15,33.21,32.95,33.13,907713.0,32.7667,32.826,32.569,32.747,907713.0
2024-04-25 09:35:00,33.13,33.32,33.05,33.13,241113.0,32.747,32.9348,32.6679,32.747,241113.0
2024-04-25 09:40:00,33.14,33.3,33.05,33.25,110477.0,32.7568,32.915,32.6679,32.8656,110477.0
2024-04-25 09:45:00,33.25,33.27,33.14,33.14,89428.0,32.8656,32.8853,32.7568,32.7568,89428.0
2024-04-25 09:50:00,33.15,33.23,33.12,33.14,192965.0,32.7667,32.8458,32.7371,32.7568,192965.0
2024-04-25 09:55:00,33.14,33.26,33.09,33.24,64701.0,32.7568,32.8754,32.7074,32.8557,64701.0
2024-04-25 10:00:00,33.24,33.24,33.12,33.16,120821.0,32.8557,32.8557,32.7371,32.7766,120821.0
2024-04-25 10:05:00,33.16,33.18,33.09,33.13,124895.0,32.7766,32.7964,32.7074,32.747,124895.0
2024-04-25 10:10:00,33.13,33.26,33.12,33.25,139912.0,32.747,32.8754,32.7371,32.8656,139912.0
2024-04-25 10:15:00,33.25,33.33,33.24,33.31,55828.0,32.8656,32.9446,32.8557,32.9249,55828.0
2024-04-25 10:20:00,33.31,33.41,33.31,33.4,144813.0,32.9249,33.0237,32.9249,33.0138,144813.0
2024-04-25 10:25:00,33.4,33.48,33.4,33.48,121048.0,33.0138,33.0929,33.0138,33.0929,121048.0
2024-04-25 10:30:00,33.48,33.71,33.45,33.71,264869.0,33.0929,33.3202,33.0633,33.3202,264869.0
2024-04-25 10:35:00,33.71,33.98,33.71,33.97,332803.0,33.3202,33.5871,33.3202,33.5772,332803.0
2024-04-25 10:40:00,33.98,34.06,33.81,33.95,462362.0,33.5871,33.6662,33.4191,33.5575,462362.0
2024-04-25 10:45:00,33.95,34.08,33.94,33.99,329775.0,33.5575,33.686,33.5476,33.597,329775.0
2024-04-25 10:50:00,34.0,34.05,33.75,33.78,181941.0,33.6069,33.6563,33.3598,33.3894,181941.0
2024-04-25 10:55:00,33.78,33.82,33.76,33.79,171879.0,33.3894,33.429,33.3697,33.3993,171879.0
2024-04-25 11:00:00,33.79,33.79,33.69,33.75,298285.0,33.3993,33.3993,33.3005,33.3598,298285.0
2024-04-25 11:05:00,33.74,33.8,33.73,33.77,131606.0,33.3499,33.4092,33.34,33.3796,131606.0
2024-04-25 11:10:00,33.78,33.9,33.76,33.82,127689.0,33.3894,33.5081,33.3697,33.429,127689.0
2024-04-25 11:15:00,33.81,33.83,33.73,33.78,127894.0,33.4191,33.4389,33.34,33.3894,127894.0
2024-04-25 11:20:00,33.77,33.83,33.71,33.8,116082.0,33.3796,33.4389,33.3202,33.4092,116082.0
2024-04-25 11:25:00,33.79,33.88,33.77,33.83,90348.0,33.3993,33.4883,33.3796,33.4389,90348.0
2024-04-25 11:30:00,33.83,33.95,33.81,33.82,155037.0,33.4389,33.5575,33.4191,33.429,155037.0
2024-04-25 11:35:00,33.82,33.95,33.82,33.95,78771.0,33.429,33.5575,33.429,33.5575,78771.0
2024-04-25 11:40:00,33.95,33.98,33.9,33.91,129204.0,33.5575,33.5871,33.5081,33.5179,129204.0
2024-04-25 11:45:00,33.91,33.91,33.85,33.88,103621.0,33.5179,33.5179,33.4586,33.4883,103621.0
2024-04-25 11:50:00,33.88,33.95,33.86,33.89,112272.0,33.4883,33.5575,33.4685,33.4982,112272.0
2024-04-25 11:55:00,33.89,33.98,33.88,33.95,54365.0,33.4982,33.5871,33.4883,33.5575,54365.0
2024-04-25 12:00:00,33.95,33.98,33.91,33.92,85842.0,33.5575,33.5871,33.5179,33.5278,85842.0
2024-04-25 12:05:00,33.92,33.99,33.92,33.97,53688.0,33.5278,33.597,33.5278,33.5772,53688.0
2024-04-25 12:10:00,33.98,34.02,33.96,33.99,76761.0,33.5871,33.6267,33.5674,33.597,76761.0
2024-04-25 12:15:00,33.99,34.02,33.95,33.95,53704.0,33.597,33.6267,33.5575,33.5575,53704.0
2024-04-25 12:20:00,33.95,33.95,33.9,33.9,71719.0,33.5575,33.5575,33.5081,33.5081,71719.0
2024-04-25 12:25:00,33.9,34.02,33.9,33.98,23942.0,33.5081,33.6267,33.5081,33.5871,23942.0
2024-04-25 12:30:00,33.98,33.98,33.93,33.95,27679.0,33.5871,33.5871,33.5377,33.5575,27679.0
2024-04-25 12:35:00,33.94,33.99,33.92,33.92,62109.0,33.5476,33.597,33.5278,33.5278,62109.0
2024-04-25 12:40:00,33.91,33.99,33.91,33.99,64836.0,33.5179,33.597,33.5179,33.597,64836.0
2024-04-25 12:45:00,33.99,34.05,33.98,34.03,93017.0,33.597,33.6563,33.5871,33.6365,93017.0
2024-04-25 12:50:00,34.02,34.05,34.01,34.02,56638.0,33.6267,33.6563,33.6168,33.6267,56638.0
2024-04-25 12:55:00,34.02,34.05,34.0,34.05,24782.0,33.6267,33.6563,33.6069,33.6563,24782.0
2024-04-25 13:00:00,34.06,34.09,34.03,34.09,32915.0,33.6662,33.6959,33.6365,33.6959,32915.0
2024-04-25 13:05:00,34.1,34.16,34.1,34.12,75155.0,33.7057,33.765,33.7057,33.7255,75155.0
2024-04-25 13:10:00,34.12,34.12,34.06,34.11,43460.0,33.7255,33.7255,33.6662,33.7156,43460.0
2024-04-25 13:15:00,34.12,34.16,34.12,34.13,96001.0,33.7255,33.765,33.7255,33.7354,96001.0
2024-04-25 13:20:00,34.12,34.16,34.1,34.11,94641.0,33.7255,33.765,33.7057,33.7156,94641.0
2024-04-25 13:25:00,34.11,34.16,34.1,34.13,144918.0,33.7156,33.765,33.7057,33.7354,144918.0
2024-04-25 13:30:00,34.12,34.16,34.1,34.11,135027.0,33.7255,33.765,33.7057,33.7156,135027.0
2024-04-25 13:35:00,34.12,34.22,34.12,34.22,100242.0,33.7255,33.8244,33.7255,33.8244,100242.0
2024-04-25 13:40:00,34.22,34.22,34.19,34.2,54480.0,33.8244,33.8244,33.7947,33.8046,54480.0
2024-04-25 13:45:00,34.2,34.26,34.2,34.25,82789.0,33.8046,33.8639,33.8046,33.854,82789.0
2024-04-25 13:50:00,34.24,34.3,34.23,34.28,116092.0,33.8441,33.9034,33.8342,33.8837,116092.0
2024-04-25 13:55:00,34.28,34.34,34.28,34.33,66818.0,33.8837,33.943,33.8837,33.9331,66818.0
2024-04-25 14:00:00,34.32,34.4,34.3,34.34,116051.0,33.9232,34.0023,33.9034,33.943,116051.0
2024-04-25 14:05:00,34.34,34.44,34.34,34.44,75946.0,33.943,34.0418,33.943,34.0418,75946.0
2024-04-25 14:10:00,34.44,34.48,34.41,34.41,64235.0,34.0418,34.0813,34.0122,34.0122,64235.0
2024-04-25 14:15:00,34.41,34.41,34.37,34.38,78112.0,34.0122,34.0122,33.9726,33.9825,78112.0
2024-04-25 14:20:00,34.38,34.42,34.37,34.41,97689.0,33.9825,34.022,33.9726,34.0122,97689.0
2024-04-25 14:25:00,34.41,34.41,34.26,34.26,50808.0,34.0122,34.0122,33.8639,33.8639,50808.0
2024-04-25 14:30:00,34.26,34.36,34.26,34.32,67774.0,33.8639,33.9627,33.8639,33.9232,67774.0
2024-04-25 14:35:00,34.33,34.33,34.26,34.31,53978.0,33.9331,33.9331,33.8639,33.9133,53978.0
2024-04-25 14:40:00,34.31,34.38,34.3,34.37,67487.0,33.9133,33.9825,33.9034,33.9726,67487.0
2024-04-25 14:45:00,34.36,34.37,34.33,34.33,55573.0,33.9627,33.9726,33.9331,33.9331,55573.0
2024-04-25 14:50:00,34.33,34.38,34.32,34.38,51518.0,33.9331,33.9825,33.9232,33.9825,51518.0
2024-04-25 14:55:00,34.38,34.4,34.37,34.4,35300.0,33.9825,34.0023,33.9726,34.0023,35300.0
2024-04-25 15:00:00,34.4,34.44,34.4,34.44,99625.0,34.0023,34.0418,34.0023,34.0418,99625.0
2024-04-25 15:05:00,34.45,34.45,34.37,34.4,70133.0,34.0517,34.0517,33.9726,34.0023,70133.0
2024-04-25 15:10:00,34.41,34.42,34.38,34.42,56595.0,34.0122,34.022,33.9825,34.022,56595.0
2024-04-25 15:15:00,34.42,34.44,34.41,34.42,69116.0,34.022,34.0418,34.0122,34.022,69116.0
2024-04-25 15:20:00,34.43,34.47,34.43,34.45,52733.0,34.0319,34.0715,34.0319,34.0517,52733.0
2024-04-25 15:25:00,34.45,34.49,34.45,34.47,172422.0,34.0517,34.0912,34.0517,34.0715,172422.0
2024-04-25 15:30:00,34.47,34.49,34.44,34.48,95631.0,34.0715,34.0912,34.0418,34.0813,95631.0
2024-04-25 15:35:00,34.48,34.48,34.45,34.46,180600.0,34.0813,34.0813,34.0517,34.0616,180600.0
2024-04-25 15:40:00,34.46,34.46,34.38,34.41,95824.0,34.0616,34.0616,33.9825,34.0122,95824.0
2024-04-25 15:45:00,34.4,34.41,34.35,34.37,141725.0,34.0023,34.0122,33.9528,33.9726,141725.0
2024-04-25 15:50:00,34.36,34.38,34.3,34.31,205999.0,33.9627,33.9825,33.9034,33.9133,205999.0
2024-04-25 15:55:00,34.3,34.32,34.27,34.32,357021.0,33.9034,33.9232,33.8738,33.9232,357021.0
2024-04-26 09:30:00,34.73,34.94,34.72,34.81,574995.0,34.3285,34.536,34.3186,34.4075,574995.0
2024-04-26 09:35:00,34.81,34.81,34.69,34.69,138872.0,34.4075,34.4075,34.2889,34.2889,138872.0
2024-04-26 09:40:00,34.7,34.73,34.58,34.59,97874.0,34.2988,34.3285,34.1802,34.1901,97874.0
2024-04-26 09:45:00,34.61,34.65,34.53,34.65,106462.0,34.2098,34.2494,34.1308,34.2494,106462.0
2024-04-26 09:50:00,34.66,34.71,34.64,34.64,99861.0,34.2593,34.3087,34.2395,34.2395,99861.0
2024-04-26 09:55:00,34.63,34.69,34.6,34.65,121640.0,34.2296,34.2889,34.2,34.2494,121640.0
2024-04-26 10:00:00,34.67,34.74,34.63,34.73,207325.0,34.2691,34.3383,34.2296,34.3285,207325.0
2024-04-26 10:05:00,34.73,34.75,34.64,34.64,125057.0,34.3285,34.3482,34.2395,34.2395,125057.0
2024-04-26 10:10:00,34.65,34.66,34.6,34.66,137311.0,34.2494,34.2593,34.2,34.2593,137311.0
2024-04-26 10:15:00,34.68,34.68,34.59,34.64,109841.0,34.279,34.279,34.1901,34.2395,109841.0
2024-04-26 10:20:00,34.64,34.69,34.63,34.63,99952.0,34.2395,34.2889,34.2296,34.2296,99952.0
2024-04-26 10:25:00,34.64,34.64,34.56,34.61,108092.0,34.2395,34.2395,34.1604,34.2098,108092.0
2024-04-26 10:30:00,34.61,34.63,34.52,34.58,155060.0,34.2098,34.2296,34.1209,34.1802,155060.0
2024-04-26 10:35:00,34.57,34.57,34.3,34.3,138618.0,34.1703,34.1703,33.9034,33.9034,138618.0
2024-04-26 10:40:00,34.29,34.42,34.29,34.35,118698.0,33.8935,34.022,33.8935,33.9528,118698.0
2024-04-26 10:45:00,34.35,34.44,34.32,34.41,68196.0,33.9528,34.0418,33.9232,34.0122,68196.0
2024-04-26 10:50:00,34.39,34.41,34.32,34.35,91347.0,33.9924,34.0122,33.9232,33.9528,91347.0
2024-04-26 10:55:00,34.35,34.42,34.35,34.41,56325.0,33.9528,34.022,33.9528,34.0122,56325.0
2024-04-26 11:00:00,34.41,34.51,34.38,34.51,71996.0,34.0122,34.111,33.9825,34.111,71996.0
2024-04-26 11:05:00,34.5,34.51,34.44,34.44,37463.0,34.1011,34.111,34.0418,34.0418,37463.0
2024-04-26 11:10:00,34.43,34.44,34.31,34.39,64460.0,34.0319,34.0418,33.9133,33.9924,64460.0
2024-04-26 11:15:00,34.4,34.41,34.34,34.38,66378.0,34.0023,34.0122,33.943,33.9825,66378.0
2024-04-26 11:20:00,34.38,34.38,34.33,34.36,57156.0,33.9825,33.9825,33.9331,33.9627,57156.0
2024-04-26 11:25:00,34.35,34.38,34.31,34.37,61862.0,33.9528,33.9825,33.9133,33.9726,61862.0
2024-04-26 11:30:00,34.37,34.37,34.33,34.33,36569.0,33.9726,33.9726,33.9331,33.9331,36569.0
2024-04-26 11:35:00,34.33,34.44,34.33,34.41,58802.0,33.9331,34.0418,33.9331,34.0122,58802.0
2024-04-26 11:40:00,34.41,34.46,34.41,34.46,55653.0,34.0122,34.0616,34.0122,34.0616,55653.0
2024-04-26 11:45:00,34.45,34.45,34.41,34.42,23435.0,34.0517,34.0517,34.0122,34.022,23435.0
2024-04-26 11:50:00,34.42,34.42,34.38,34.42,28390.0,34.022,34.022,33.9825,34.022,28390.0
2024-04-26 11:55:00,34.43,34.48,34.41,34.48,24400.0,34.0319,34.0813,34.0122,34.0813,24400.0
2024-04-26 12:00:00,34.48,34.49,34.45,34.45,17143.0,34.0813,34.0912,34.0517,34.0517,17143.0
2024-04-26 12:05:00,34.45,34.45,34.39,34.41,61465.0,34.0517,34.0517,33.9924,34.0122,61465.0
2024-04-26 12:10:00,34.41,34.47,34.4,34.46,29403.0,34.0122,34.0715,34.0023,34.0616,29403.0
2024-04-26 12:15:00,34.46,34.51,34.45,34.5,31480.0,34.0616,34.111,34.0517,34.1011,31480.0
2024-04-26 12:20:00,34.5,34.5,34.46,34.5,42190.0,34.1011,34.1011,34.0616,34.1011,42190.0
2024-04-26 12:25:00,34.51,34.52,34.49,34.49,33038.0,34.111,34.1209,34.0912,34.0912,33038.0
2024-04-26 12:30:00,34.49,34.52,34.49,34.51,42685.0,34.0912,34.1209,34.0912,34.111,42685.0
2024-04-26 12:35:00,34.5,34.53,34.46,34.52,26685.0,34.1011,34.1308,34.0616,34.1209,26685.0
2024-04-26 12:40:00,34.53,34.55,34.5,34.52,33261.0,34.1308,34.1505,34.1011,34.1209,33261.0
2024-04-26 12:45:00,34.52,34.52,34.48,34.49,21025.0,34.1209,34.1209,34.0813,34.0912,21025.0
2024-04-26 12:50:00,34.48,34.49,34.45,34.49,27298.0,34.0813,34.0912,34.0517,34.0912,27298.0
2024-04-26 12:55:00,34.48,34.49,34.47,34.47,14607.0,34.0813,34.0912,34.0715,34.0715,14607.0
2024-04-26 13:00:00,34.48,34.48,34.42,34.43,14754.0,34.0813,34.0813,34.022,34.0319,14754.0
2024-04-26 13:05:00,34.43,34.48,34.42,34.47,32917.0,34.0319,34.0813,34.022,34.0715,32917.0
2024-04-26 13:10:00,34.47,34.48,34.47,34.48,13990.0,34.0715,34.0813,34.0715,34.0813,13990.0
2024-04-26 13:15:00,34.48,34.48,34.44,34.45,56018.0,34.0813,34.0813,34.0418,34.0517,56018.0
2024-04-26 13:20:00,34.46,34.47,34.43,34.46,61146.0,34.0616,34.0715,34.0319,34.0616,61146.0
2024-04-26 13:25:00,34.46,34.46,34.44,34.44,12323.0,34.0616,34.0616,34.0418,34.0418,12323.0
2024-04-26 13:30:00,34.44,34.46,34.43,34.46,23021.0,34.0418,34.0616,34.0319,34.0616,23021.0
2024-04-26 13:35:00,34.46,34.48,34.46,34.47,19966.0,34.0616,34.0813,34.0616,34.0715,19966.0
2024-04-26 13:40:00,34.47,34.5,34.45,34.5,42858.0,34.0715,34.1011,34.0517,34.1011,42858.0
2024-04-26 13:45:00,34.51,34.55,34.5,34.55,29081.0,34.111,34.1505,34.1011,34.1505,29081.0
2024-04-26 13:50:00,34.55,34.55,34.52,34.53,32938.0,34.1505,34.1505,34.1209,34.1308,32938.0
2024-04-26 13:55:00,34.53,34.53,34.48,34.49,32557.0,34.1308,34.1308,34.0813,34.0912,32557.0
2024-04-26 14:00:00,34.49,34.53,34.48,34.53,43430.0,34.0912,34.1308,34.0813,34.1308,43430.0
2024-04-26 14:05:00,34.54,34.57,34.53,34.57,49260.0,34.1407,34.1703,34.1308,34.1703,49260.0
2024-04-26 14:10:00,34.58,34.62,34.58,34.6,49187.0,34.1802,34.2197,34.1802,34.2,49187.0
2024-04-26 14:15:00,34.59,34.6,34.59,34.6,39782.0,34.1901,34.2,34.1901,34.2,39782.0
2024-04-26 14:20:00,34.6,34.63,34.6,34.6,21451.0,34.2,34.2296,34.2,34.2,21451.0
2024-04-26 14:25:00,34.6,34.63,34.6,34.63,28731.0,34.2,34.2296,34.2,34.2296,28731.0
2024-04-26 14:30:00,34.63,34.63,34.61,34.63,31973.0,34.2296,34.2296,34.2098,34.2296,31973.0
2024-04-26 14:35:00,34.62,34.62,34.6,34.6,12640.0,34.2197,34.2197,34.2,34.2,12640.0
2024-04-26 14:40:00,34.6,34.61,34.58,34.59,20414.0,34.2,34.2098,34.1802,34.1901,20414.0
2024-04-26 14:45:00,34.59,34.59,34.58,34.59,19761.0,34.1901,34.1901,34.1802,34.1901,19761.0
2024-04-26 14:50:00,34.59,34.6,34.59,34.6,10040.0,34.1901,34.2,34.1901,34.2,10040.0
2024-04-26 14:55:00,34.61,34.62,34.6,34.62,20628.0,34.2098,34.2197,34.2,34.2197,20628.0
2024-04-26 15:00:00,34.61,34.61,34.58,34.58,32602.0,34.2098,34.2098,34.1802,34.1802,32602.0
2024-04-26 15:05:00,34.59,34.6,34.59,34.6,3485.0,34.1901,34.2,34.1901,34.2,3485.0
2024-04-26 15:10:00,34.6,34.6,34.59,34.6,22424.0,34.2,34.2,34.1901,34.2,22424.0
2024-04-26 15:15:00,34.6,34.6,34.58,34.59,50634.0,34.2,34.2,34.1802,34.1901,50634.0
2024-04-26 15:20:00,34.58,34.58,34.55,34.55,35845.0,34.1802,34.1802,34.1505,34.1505,35845.0
2024-04-26 15:25:00,34.55,34.59,34.55,34.59,56075.0,34.1505,34.1901,34.1505,34.1901,56075.0
2024-04-26 15:30:00,34.59,34.59,34.56,34.58,16542.0,34.1901,34.1901,34.1604,34.1802,16542.0
2024-04-26 15:35:00,34.57,34.57,34.53,34.55,46845.0,34.1703,34.1703,34.1308,34.1505,46845.0
2024-04-26 15:40:00,34.55,34.56,34.53,34.55,49157.0,34.1505,34.1604,34.1308,34.1505,49157.0
2024-04-26 15:45:00,34.55,34.61,34.55,34.59,94375.0,34.1505,34.2098,34.1505,34.1901,94375.0
2024-04-26 15:50:00,34.59,34.61,34.58,34.59,202966.0,34.1901,34.2098,34.1802,34.1901,202966.0
2024-04-26 15:55:00,34.59,34.59,34.55,34.58,152229.0,34.1901,34.1901,34.1505,34.1802,152229.0
2024-04-29 09:30:00,34.58,34.89,34.53,34.53,423187.0,34.1802,34.4866,34.1308,34.1308,423187.0
2024-04-29 09:35:00,34.53,34.54,34.28,34.28,97536.0,34.1308,34.1407,33.8837,33.8837,97536.0
2024-04-29 09:40:00,34.27,34.3,34.07,34.3,143634.0,33.8738,33.9034,33.6761,33.9034,143634.0
2024-04-29 09:45:00,34.32,34.38,34.24,34.34,106008.0,33.9232,33.9825,33.8441,33.943,106008.0
2024-04-29 09:50:00,34.35,34.4,34.33,34.4,33640.0,33.9528,34.0023,33.9331,34.0023,33640.0
2024-04-29 09:55:00,34.4,34.42,34.37,34.37,26087.0,34.0023,34.022,33.9726,33.9726,26087.0
2024-04-29 10:00:00,34.38,34.52,34.38,34.49,46673.0,33.9825,34.1209,33.9825,34.0912,46673.0
2024-04-29 10:05:00,34.5,34.56,34.5,34.54,34663.0,34.1011,34.1604,34.1011,34.1407,34663.0
2024-04-29 10:10:00,34.56,34.57,34.48,34.48,41833.0,34.1604,34.1703,34.0813,34.0813,41833.0
2024-04-29 10:15:00,34.49,34.59,34.49,34.57,29333.0,34.0912,34.1901,34.0912,34.1703,29333.0
2024-04-29 10:20:00,34.58,34.6,34.55,34.58,42493.0,34.1802,34.2,34.1505,34.1802,42493.0
2024-04-29 10:25:00,34.59,34.72,34.59,34.72,35785.0,34.1901,34.3186,34.1901,34.3186,35785.0
2024-04-29 10:30:00,34.71,34.73,34.64,34.71,38374.0,34.3087,34.3285,34.2395,34.3087,38374.0
2024-04-29 10:35:00,34.72,34.73,34.69,34.73,34291.0,34.3186,34.3285,34.2889,34.3285,34291.0
2024-04-29 10:40:00,34.73,34.8,34.73,34.78,44036.0,34.3285,34.3976,34.3285,34.3779,44036.0
2024-04-29 10:45:00,34.77,34.81,34.72,34.74,54949.0,34.368,34.4075,34.3186,34.3383,54949.0
2024-04-29 10:50:00,34.73,34.77,34.72,34.77,31509.0,34.3285,34.368,34.3186,34.368,31509.0
2024-04-29 10:55:00,34.78,34.84,34.78,34.82,21458.0,34.3779,34.4372,34.3779,34.4174,21458.0
2024-04-29 11:00:00,34.82,34.86,34.78,34.86,39956.0,34.4174,34.457,34.3779,34.457,39956.0
2024-04-29 11:05:00,34.85,34.88,34.8,34.8,41488.0,34.4471,34.4767,34.3976,34.3976,41488.0
2024-04-29 11:10:00,34.8,34.84,34.75,34.75,21290.0,34.3976,34.4372,34.3482,34.3482,21290.0
2024-04-29 11:15:00,34.76,34.76,34.71,34.76,42243.0,34.3581,34.3581,34.3087,34.3581,42243.0
2024-04-29 11:20:00,34.77,34.81,34.74,34.77,15687.0,34.368,34.4075,34.3383,34.368,15687.0
2024-04-29 11:25:00,34.77,34.81,34.77,34.81,11839.0,34.368,34.4075,34.368,34.4075,11839.0
2024-04-29 11:30:00,34.81,34.81,34.77,34.78,15390.0,34.4075,34.4075,34.368,34.3779,15390.0
2024-04-29 11:35:00,34.78,34.8,34.77,34.8,9141.0,34.3779,34.3976,34.368,34.3976,9141.0
2024-04-29 11:40:00,34.81,34.83,34.77,34.79,11356.0,34.4075,34.4273,34.368,34.3878,11356.0
2024-04-29 11:45:00,34.78,34.8,34.75,34.75,13956.0,34.3779,34.3976,34.3482,34.3482,13956.0
2024-04-29 11:50:00,34.76,34.78,34.74,34.77,16110.0,34.3581,34.3779,34.3383,34.368,16110.0
2024-04-29 11:55:00,34.77,34.77,34.73,34.76,25818.0,34.368,34.368,34.3285,34.3581,25818.0
2024-04-29 12:00:00,34.74,34.8,34.74,34.79,18130.0,34.3383,34.3976,34.3383,34.3878,18130.0
2024-04-29 12:05:00,34.8,34.85,34.79,34.84,15310.0,34.3976,34.4471,34.3878,34.4372,15310.0
2024-04-29 12:10:00,34.84,34.88,34.83,34.88,19518.0,34.4372,34.4767,34.4273,34.4767,19518.0
2024-04-29 12:15:00,34.88,34.88,34.84,34.84,16030.0,34.4767,34.4767,34.4372,34.4372,16030.0
2024-04-29 12:20:00,34.84,34.95,34.84,34.91,45744.0,34.4372,34.5459,34.4372,34.5064,45744.0
2024-04-29 12:25:00,34.9,34.91,34.87,34.87,15946.0,34.4965,34.5064,34.4668,34.4668,15946.0
2024-04-29 12:30:00,34.88,34.88,34.85,34.85,9027.0,34.4767,34.4767,34.4471,34.4471,9027.0
2024-04-29 12:35:00,34.85,34.87,34.84,34.84,15149.0,34.4471,34.4668,34.4372,34.4372,15149.0
2024-04-29 12:40:00,34.85,34.88,34.84,34.86,25130.0,34.4471,34.4767,34.4372,34.457,25130.0
2024-04-29 12:45:00,34.85,34.9,34.85,34.88,23792.0,34.4471,34.4965,34.4471,34.4767,23792.0
2024-04-29 12:50:00,34.88,34.91,34.88,34.88,22535.0,34.4767,34.5064,34.4767,34.4767,22535.0
2024-04-29 12:55:00,34.87,34.87,34.85,34.85,26183.0,34.4668,34.4668,34.4471,34.4471,26183.0
2024-04-29 13:00:00,34.85,34.88,34.85,34.85,8360.0,34.4471,34.4767,34.4471,34.4471,8360.0
2024-04-29 13:05:00,34.85,34.88,34.85,34.85,14711.0,34.4471,34.4767,34.4471,34.4471,14711.0
2024-04-29 13:10:00,34.86,34.9,34.86,34.9,34999.0,34.457,34.4965,34.457,34.4965,34999.0
2024-04-29 13:15:00,34.89,34.91,34.88,34.9,16636.0,34.4866,34.5064,34.4767,34.4965,16636.0
2024-04-29 13:20:00,34.89,34.9,34.87,34.89,23984.0,34.4866,34.4965,34.4668,34.4866,23984.0
2024-04-29 13:25:00,34.88,34.91,34.88,34.89,34904.0,34.4767,34.5064,34.4767,34.4866,34904.0
2024-04-29 13:30:00,34.89,34.89,34.86,34.86,17198.0,34.4866,34.4866,34.457,34.457,17198.0
2024-04-29 13:35:00,34.85,34.88,34.85,34.88,19391.0,34.4471,34.4767,34.4471,34.4767,19391.0
2024-04-29 13:40:00,34.87,34.87,34.81,34.81,22729.0,34.4668,34.4668,34.4075,34.4075,22729.0
2024-04-29 13:45:00,34.82,34.83,34.77,34.78,11005.0,34.4174,34.4273,34.368,34.3779,11005.0
2024-04-29 13:50:00,34.78,34.8,34.77,34.8,19878.0,34.3779,34.3976,34.368,34.3976,19878.0
2024-04-29 13:55:00,34.81,34.83,34.81,34.83,14399.0,34.4075,34.4273,34.4075,34.4273,14399.0
2024-04-29 14:00:00,34.83,34.87,34.81,34.86,22568.0,34.4273,34.4668,34.4075,34.457,22568.0
2024-04-29 14:05:00,34.86,34.86,34.84,34.86,30971.0,34.457,34.457,34.4372,34.457,30971.0
2024-04-29 14:10:00,34.85,34.85,34.84,34.85,19430.0,34.4471,34.4471,34.4372,34.4471,19430.0
2024-04-29 14:15:00,34.85,34.86,34.85,34.85,19198.0,34.4471,34.457,34.4471,34.4471,19198.0
2024-04-29 14:20:00,34.85,34.85,34.83,34.83,27440.0,34.4471,34.4471,34.4273,34.4273,27440.0
2024-04-29 14:25:00,34.82,34.82,34.76,34.76,15536.0,34.4174,34.4174,34.3581,34.3581,15536.0
2024-04-29 14:30:00,34.75,34.75,34.67,34.68,77278.0,34.3482,34.3482,34.2691,34.279,77278.0
2024-04-29 14:35:00,34.69,34.76,34.69,34.74,53274.0,34.2889,34.3581,34.2889,34.3383,53274.0
2024-04-29 14:40:00,34.75,34.76,34.73,34.76,25293.0,34.3482,34.3581,34.3285,34.3581,25293.0
2024-04-29 14:45:00,34.76,34.77,34.76,34.77,4748.0,34.3581,34.368,34.3581,34.368,4748.0
2024-04-29 14:50:00,34.78,34.8,34.77,34.79,27908.0,34.3779,34.3976,34.368,34.3878,27908.0
2024-04-29 14:55:00,34.78,34.8,34.77,34.79,5625.0,34.3779,34.3976,34.368,34.3878,5625.0
2024-04-29 15:00:00,34.78,34.78,34.56,34.56,245905.0,34.3779,34.3779,34.1604,34.1604,245905.0
2024-04-29 15:05:00,34.55,34.68,34.55,34.67,86485.0,34.1505,34.279,34.1505,34.2691,86485.0
2024-04-29 15:10:00,34.67,34.68,34.63,34.65,57458.0,34.2691,34.279,34.2296,34.2494,57458.0
2024-04-29 15:15:00,34.65,34.67,34.63,34.65,41349.0,34.2494,34.2691,34.2296,34.2494,41349.0
2024-04-29 15:20:00,34.65,34.67,34.63,34.66,46663.0,34.2494,34.2691,34.2296,34.2593,46663.0
2024-04-29 15:25:00,34.67,34.68,34.66,34.68,22524.0,34.2691,34.279,34.2593,34.279,22524.0
2024-04-29 15:30:00,34.68,34.68,34.65,34.66,10629.0,34.279,34.279,34.2494,34.2593,10629.0
2024-04-29 15:35:00,34.66,34.68,34.66,34.66,12281.0,34.2593,34.279,34.2593,34.2593,12281.0
2024-04-29 15:40:00,34.66,34.66,34.63,34.65,50010.0,34.2593,34.2593,34.2296,34.2494,50010.0
2024-04-29 15:45:00,34.66,34.69,34.63,34.64,46300.0,34.2593,34.2889,34.2296,34.2395,46300.0
2024-04-29 15:50:00,34.64,34.72,34.64,34.72,56182.0,34.2395,34.3186,34.2395,34.3186,56182.0
2024-04-29 15:55:00,34.72,34.79,34.71,34.77,312397.0,34.3186,34.3878,34.3087,34.368,312397.0
2024-04-30 09:30:00,33.76,33.79,33.57,33.74,676042.0,33.3697,33.3993,33.1819,33.3499,676042.0
2024-04-30 09:35:00,33.72,33.9,33.69,33.84,157110.0,33.3301,33.5081,33.3005,33.4487,157110.0
2024-04-30 09:40:00,33.84,33.98,33.82,33.93,94138.0,33.4487,33.5871,33.429,33.5377,94138.0
2024-04-30 09:45:00,33.93,33.99,33.91,33.93,60354.0,33.5377,33.597,33.5179,33.5377,60354.0
2024-04-30 09:50:00,33.93,33.94,33.76,33.76,64916.0,33.5377,33.5476,33.3697,33.3697,64916.0
2024-04-30 09:55:00,33.77,33.87,33.74,33.75,118912.0,33.3796,33.4784,33.3499,33.3598,118912.0
2024-04-30 10:00:00,33.74,33.85,33.71,33.74,145095.0,33.3499,33.4586,33.3202,33.3499,145095.0
2024-04-30 10:05:00,33.74,33.83,33.58,33.59,235364.0,33.3499,33.4389,33.1918,33.2016,235364.0
2024-04-30 10:10:00,33.6,33.61,33.5,33.61,223574.0,33.2115,33.2214,33.1127,33.2214,223574.0
2024-04-30 10:15:00,33.61,33.75,33.6,33.68,70755.0,33.2214,33.3598,33.2115,33.2906,70755.0
2024-04-30 10:20:00,33.68,33.7,33.63,33.63,64463.0,33.2906,33.3104,33.2412,33.2412,64463.0
2024-04-30 10:25:00,33.63,33.63,33.53,33.59,81787.0,33.2412,33.2412,33.1423,33.2016,81787.0
2024-04-30 10:30:00,33.59,33.62,33.52,33.55,98011.0,33.2016,33.2313,33.1324,33.1621,98011.0
2024-04-30 10:35:00,33.54,33.61,33.5,33.59,76183.0,33.1522,33.2214,33.1127,33.2016,76183.0
2024-04-30 10:40:00,33.58,33.63,33.57,33.6,54770.0,33.1918,33.2412,33.1819,33.2115,54770.0
2024-04-30 10:45:00,33.61,33.7,33.61,33.68,79185.0,33.2214,33.3104,33.2214,33.2906,79185.0
2024-04-30 10:50:00,33.68,33.69,33.62,33.62,35250.0,33.2906,33.3005,33.2313,33.2313,35250.0
2024-04-30 10:55:00,33.63,33.63,33.49,33.5,185703.0,33.2412,33.2412,33.1028,33.1127,185703.0
2024-04-30 11:00:00,33.51,33.51,33.46,33.48,140833.0,33.1226,33.1226,33.0731,33.0929,140833.0
2024-04-30 11:05:00,33.48,33.52,33.47,33.47,143118.0,33.0929,33.1324,33.083,33.083,143118.0
2024-04-30 11:10:00,33.48,33.52,33.39,33.4,203104.0,33.0929,33.1324,33.0039,33.0138,203104.0
2024-04-30 11:15:00,33.39,33.51,33.38,33.45,186758.0,33.0039,33.1226,32.9941,33.0633,186758.0
2024-04-30 11:20:00,33.45,33.48,33.42,33.43,136310.0,33.0633,33.0929,33.0336,33.0435,136310.0
2024-04-30 11:25:00,33.43,33.48,33.43,33.48,202366.0,33.0435,33.0929,33.0435,33.0929,202366.0
2024-04-30 11:30:00,33.47,33.5,33.44,33.46,66746.0,33.083,33.1127,33.0534,33.0731,66746.0
2024-04-30 11:35:00,33.46,33.51,33.44,33.48,45558.0,33.0731,33.1226,33.0534,33.0929,45558.0
2024-04-30 11:40:00,33.49,33.49,33.44,33.44,54304.0,33.1028,33.1028,33.0534,33.0534,54304.0
2024-04-30 11:45:00,33.44,33.48,33.44,33.47,49692.0,33.0534,33.0929,33.0534,33.083,49692.0
2024-04-30 11:50:00,33.47,33.49,33.44,33.44,44287.0,33.083,33.1028,33.0534,33.0534,44287.0
2024-04-30 11:55:00,33.44,33.49,33.44,33.49,35524.0,33.0534,33.1028,33.0534,33.1028,35524.0
2024-04-30 12:00:00,33.5,33.54,33.5,33.53,61794.0,33.1127,33.1522,33.1127,33.1423,61794.0
2024-04-30 12:05:00,33.53,33.56,33.48,33.56,24773.0,33.1423,33.172,33.0929,33.172,24773.0
2024-04-30 12:10:00,33.56,33.6,33.55,33.57,66841.0,33.172,33.2115,33.1621,33.1819,66841.0
2024-04-30 12:15:00,33.56,33.57,33.53,33.54,49831.0,33.172,33.1819,33.1423,33.1522,49831.0
2024-04-30 12:20:00,33.55,33.56,33.51,33.51,36103.0,33.1621,33.172,33.1226,33.1226,36103.0
2024-04-30 12:25:00,33.51,33.53,33.49,33.53,45973.0,33.1226,33.1423,33.1028,33.1423,45973.0
2024-04-30 12:30:00,33.53,33.53,33.45,33.45,37076.0,33.1423,33.1423,33.0633,33.0633,37076.0
2024-04-30 12:35:00,33.45,33.47,33.44,33.44,27633.0,33.0633,33.083,33.0534,33.0534,27633.0
2024-04-30 12:40:00,33.45,33.47,33.4,33.42,63987.0,33.0633,33.083,33.0138,33.0336,63987.0
2024-04-30 12:45:00,33.42,33.45,33.41,33.42,38445.0,33.0336,33.0633,33.0237,33.0336,38445.0
2024-04-30 12:50:00,33.43,33.44,33.4,33.41,39825.0,33.0435,33.0534,33.0138,33.0237,39825.0
2024-04-30 12:55:00,33.41,33.41,33.37,33.37,42954.0,33.0237,33.0237,32.9842,32.9842,42954.0
2024-04-30 13:00:00,33.38,33.45,33.37,33.45,27503.0,32.9941,33.0633,32.9842,33.0633,27503.0
2024-04-30 13:05:00,33.43,33.43,33.39,33.42,28167.0,33.0435,33.0435,33.0039,33.0336,28167.0
2024-04-30 13:10:00,33.42,33.44,33.41,33.42,29992.0,33.0336,33.0534,33.0237,33.0336,29992.0
2024-04-30 13:15:00,33.42,33.44,33.41,33.42,24933.0,33.0336,33.0534,33.0237,33.0336,24933.0
2024-04-30 13:20:00,33.43,33.46,33.41,33.43,32594.0,33.0435,33.0731,33.0237,33.0435,32594.0
2024-04-30 13:25:00,33.42,33.45,33.41,33.45,48090.0,33.0336,33.0633,33.0237,33.0633,48090.0
2024-04-30 13:30:00,33.46,33.47,33.42,33.43,146476.0,33.0731,33.083,33.0336,33.0435,146476.0
2024-04-30 13:35:00,33.43,33.47,33.42,33.44,93994.0,33.0435,33.083,33.0336,33.0534,93994.0
2024-04-30 13:40:00,33.43,33.43,33.37,33.37,152629.0,33.0435,33.0435,32.9842,32.9842,152629.0
2024-04-30 13:45:00,33.37,33.4,33.36,33.4,56047.0,32.9842,33.0138,32.9743,33.0138,56047.0
2024-04-30 13:50:00,33.4,33.4,33.37,33.38,51650.0,33.0138,33.0138,32.9842,32.9941,51650.0
2024-04-30 13:55:00,33.38,33.43,33.38,33.42,37685.0,32.9941,33.0435,32.9941,33.0336,37685.0
2024-04-30 14:00:00,33.42,33.45,33.4,33.45,63864.0,33.0336,33.0633,33.0138,33.0633,63864.0
2024-04-30 14:05:00,33.45,33.46,33.41,33.42,65808.0,33.0633,33.0731,33.0237,33.0336,65808.0
2024-04-30 14:10:00,33.41,33.42,33.4,33.4,43142.0,33.0237,33.0336,33.0138,33.0138,43142.0
2024-04-30 14:15:00,33.4,33.4,33.38,33.38,36757.0,33.0138,33.0138,32.9941,32.9941,36757.0
2024-04-30 14:20:00,33.38,33.38,33.37,33.37,24482.0,32.9941,32.9941,32.9842,32.9842,24482.0
2024-04-30 14:25:00,33.37,33.38,33.33,33.34,114630.0,32.9842,32.9941,32.9446,32.9545,114630.0
2024-04-30 14:30:00,33.34,33.38,33.34,33.35,58198.0,32.9545,32.9941,32.9545,32.9644,58198.0
2024-04-30 14:35:00,33.35,33.38,33.32,33.38,49388.0,32.9644,32.9941,32.9348,32.9941,49388.0
2024-04-30 14:40:00,33.37,33.38,33.35,33.35,37422.0,32.9842,32.9941,32.9644,32.9644,37422.0
2024-04-30 14:45:00,33.35,33.36,33.3,33.3,51930.0,32.9644,32.9743,32.915,32.915,51930.0
2024-04-30 14:50:00,33.3,33.31,33.29,33.3,55498.0,32.915,32.9249,32.9051,32.915,55498.0
2024-04-30 14:55:00,33.29,33.3,33.26,33.26,121318.0,32.9051,32.915,32.8754,32.8754,121318.0
2024-04-30 15:00:00,33.25,33.33,33.25,33.33,78253.0,32.8656,32.9446,32.8656,32.9446,78253.0
2024-04-30 15:05:00,33.33,33.33,33.27,33.27,183440.0,32.9446,32.9446,32.8853,32.8853,183440.0
2024-04-30 15:10:00,33.27,33.29,33.26,33.27,57291.0,32.8853,32.9051,32.8754,32.8853,57291.0
2024-04-30 15:15:00,33.27,33.27,33.23,33.23,73898.0,32.8853,32.8853,32.8458,32.8458,73898.0
2024-04-30 15:20:00,33.23,33.26,33.22,33.24,59479.0,32.8458,32.8754,32.8359,32.8557,59479.0
2024-04-30 15:25:00,33.24,33.26,33.23,33.25,63883.0,32.8557,32.8754,32.8458,32.8656,63883.0
2024-04-30 15:30:00,33.25,33.27,33.22,33.24,76683.0,32.8656,32.8853,32.8359,32.8557,76683.0
2024-04-30 15:35:00,33.23,33.23,33.2,33.22,86983.0,32.8458,32.8458,32.8161,32.8359,86983.0
2024-04-30 15:40:00,33.22,33.23,33.19,33.19,126843.0,32.8359,32.8458,32.8063,32.8063,126843.0
2024-04-30 15:45:00,33.2,33.2,33.17,33.19,186601.0,32.8161,32.8161,32.7865,32.8063,186601.0
2024-04-30 15:50:00,33.19,33.2,33.15,33.19,247375.0,32.8063,32.8161,32.7667,32.8063,247375.0
2024-04-30 15:55:00,33.19,33.2,33.11,33.12,798393.0,32.8063,32.8161,32.7272,32.7371,798393.0
2024-05-01 09:30:00,33.4,33.56,33.29,33.29,352661.0,33.0138,33.172,32.9051,32.9051,352661.0
2024-05-01 09:35:00,33.28,33.33,33.2,33.25,71311.0,32.8952,32.9446,32.8161,32.8656,71311.0
2024-05-01 09:40:00,33.25,33.31,33.15,33.29,60329.0,32.8656,32.9249,32.7667,32.9051,60329.0
2024-05-01 09:45:00,33.3,33.3,33.11,33.15,67585.0,32.915,32.915,32.7272,32.7667,67585.0
2024-05-01 09:50:00,33.14,33.22,33.12,33.21,45035.0,32.7568,32.8359,32.7371,32.826,45035.0
2024-05-01 09:55:00,33.21,33.35,33.2,33.35,31128.0,32.826,32.9644,32.8161,32.9644,31128.0
2024-05-01 10:00:00,33.35,33.43,33.29,33.36,89310.0,32.9644,33.0435,32.9051,32.9743,89310.0
2024-05-01 10:05:00,33.37,33.58,33.37,33.56,88620.0,32.9842,33.1918,32.9842,33.172,88620.0
2024-05-01 10:10:00,33.57,33.59,33.51,33.59,50706.0,33.1819,33.2016,33.1226,33.2016,50706.0
2024-05-01 10:15:00,33.58,33.58,33.48,33.5,88383.0,33.1918,33.1918,33.0929,33.1127,88383.0
2024-05-01 10:20:00,33.51,33.54,33.44,33.44,50712.0,33.1226,33.1522,33.0534,33.0534,50712.0
2024-05-01 10:25:00,33.44,33.51,33.44,33.48,58100.0,33.0534,33.1226,33.0534,33.0929,58100.0
2024-05-01 10:30:00,33.46,33.46,33.26,33.27,146718.0,33.0731,33.0731,32.8754,32.8853,146718.0
2024-05-01 10:35:00,33.28,33.3,33.25,33.27,63538.0,32.8952,32.915,32.8656,32.8853,63538.0
2024-05-01 10:40:00,33.26,33.26,33.19,33.25,102322.0,32.8754,32.8754,32.8063,32.8656,102322.0
2024-05-01 10:45:00,33.25,33.29,33.23,33.29,82438.0,32.8656,32.9051,32.8458,32.9051,82438.0
2024-05-01 10:50:00,33.3,33.32,33.25,33.31,45639.0,32.915,32.9348,32.8656,32.9249,45639.0
2024-05-01 10:55:00,33.32,33.36,33.3,33.34,57017.0,32.9348,32.9743,32.915,32.9545,57017.0
2024-05-01 11:00:00,33.35,33.37,33.28,33.33,65308.0,32.9644,32.9842,32.8952,32.9446,65308.0
2024-05-01 11:05:00,33.34,33.36,33.31,33.32,45238.0,32.9545,32.9743,32.9249,32.9348,45238.0
2024-05-01 11:10:00,33.32,33.32,33.26,33.27,38733.0,32.9348,32.9348,32.8754,32.8853,38733.0
2024-05-01 11:15:00,33.28,33.3,33.2,33.21,47816.0,32.8952,32.915,32.8161,32.826,47816.0
2024-05-01 11:20:00,33.22,33.26,33.18,33.26,42369.0,32.8359,32.8754,32.7964,32.8754,42369.0
2024-05-01 11:25:00,33.26,33.38,33.26,33.37,58248.0,32.8754,32.9941,32.8754,32.9842,58248.0
2024-05-01 11:30:00,33.37,33.4,33.34,33.39,52551.0,32.9842,33.0138,32.9545,33.0039,52551.0
2024-05-01 11:35:00,33.39,33.4,33.35,33.36,27853.0,33.0039,33.0138,32.9644,32.9743,27853.0
2024-05-01 11:40:00,33.35,33.37,33.33,33.34,37585.0,32.9644,32.9842,32.9446,32.9545,37585.0
2024-05-01 11:45:00,33.34,33.34,33.27,33.27,34525.0,32.9545,32.9545,32.8853,32.8853,34525.0
2024-05-01 11:50:00,33.27,33.27,33.23,33.23,17862.0,32.8853,32.8853,32.8458,32.8458,17862.0
2024-05-01 11:55:00,33.24,33.26,33.23,33.25,10972.0,32.8557,32.8754,32.8458,32.8656,10972.0
2024-05-01 12:00:00,33.26,33.26,33.21,33.22,31244.0,32.8754,32.8754,32.826,32.8359,31244.0
2024-05-01 12:05:00,33.23,33.24,33.21,33.23,8587.0,32.8458,32.8557,32.826,32.8458,8587.0
2024-05-01 12:10:00,33.23,33.23,33.2,33.23,13013.0,32.8458,32.8458,32.8161,32.8458,13013.0
2024-05-01 12:15:00,33.24,33.24,33.19,33.19,19461.0,32.8557,32.8557,32.8063,32.8063,19461.0
2024-05-01 12:20:00,33.18,33.18,33.12,33.15,93582.0,32.7964,32.7964,32.7371,32.7667,93582.0
2024-05-01 12:25:00,33.16,33.24,33.16,33.23,35617.0,32.7766,32.8557,32.7766,32.8458,35617.0
2024-05-01 12:30:00,33.24,33.26,33.24,33.25,14171.0,32.8557,32.8754,32.8557,32.8656,14171.0
2024-05-01 12:35:00,33.24,33.27,33.24,33.26,48047.0,32.8557,32.8853,32.8557,32.8754,48047.0
2024-05-01 12:40:00,33.26,33.27,33.25,33.25,26984.0,32.8754,32.8853,32.8656,32.8656,26984.0
2024-05-01 12:45:00,33.23,33.24,33.22,33.24,16511.0,32.8458,32.8557,32.8359,32.8557,16511.0
2024-05-01 12:50:00,33.24,33.3,33.24,33.3,36104.0,32.8557,32.915,32.8557,32.915,36104.0
2024-05-01 12:55:00,33.3,33.3,33.24,33.24,6588.0,32.915,32.915,32.8557,32.8557,6588.0
2024-05-01 13:00:00,33.25,33.25,33.22,33.24,46239.0,32.8656,32.8656,32.8359,32.8557,46239.0
2024-05-01 13:05:00,33.24,33.28,33.23,33.27,39818.0,32.8557,32.8952,32.8458,32.8853,39818.0
2024-05-01 13:10:00,33.28,33.28,33.23,33.23,13066.0,32.8952,32.8952,32.8458,32.8458,13066.0
2024-05-01 13:15:00,33.22,33.25,33.21,33.23,39604.0,32.8359,32.8656,32.826,32.8458,39604.0
2024-05-01 13:20:00,33.23,33.23,33.2,33.2,35634.0,32.8458,32.8458,32.8161,32.8161,35634.0
2024-05-01 13:25:00,33.2,33.2,33.17,33.18,12906.0,32.8161,32.8161,32.7865,32.7964,12906.0
2024-05-01 13:30:00,33.18,33.2,33.13,33.19,30636.0,32.7964,32.8161,32.747,32.8063,30636.0
2024-05-01 13:35:00,33.19,33.23,33.19,33.23,65133.0,32.8063,32.8458,32.8063,32.8458,65133.0
2024-05-01 13:40:00,33.22,33.22,33.16,33.17,52472.0,32.8359,32.8359,32.7766,32.7865,52472.0
2024-05-01 13:45:00,33.17,33.19,33.16,33.17,22713.0,32.7865,32.8063,32.7766,32.7865,22713.0
2024-05-01 13:50:00,33.17,33.2,33.17,33.18,14601.0,32.7865,32.8161,32.7865,32.7964,14601.0
2024-05-01 13:55:00,33.19,33.24,33.18,33.23,48456.0,32.8063,32.8557,32.7964,32.8458,48456.0
2024-05-01 14:00:00,33.24,33.58,33.12,33.57,418198.0,32.8557,33.1918,32.7371,33.1819,418198.0
2024-05-01 14:05:00,33.58,33.6,33.34,33.35,158377.0,33.1918,33.2115,32.9545,32.9644,158377.0
2024-05-01 14:10:00,33.35,33.47,33.35,33.42,130695.0,32.9644,33.083,32.9644,33.0336,130695.0
2024-05-01 14:15:00,33.42,33.49,33.39,33.49,90825.0,33.0336,33.1028,33.0039,33.1028,90825.0
2024-05-01 14:20:00,33.48,33.51,33.43,33.48,37922.0,33.0929,33.1226,33.0435,33.0929,37922.0
2024-05-01 14:25:00,33.48,33.65,33.45,33.65,53274.0,33.0929,33.2609,33.0633,33.2609,53274.0
2024-05-01 14:30:00,33.65,33.69,33.34,33.66,153785.0,33.2609,33.3005,32.9545,33.2708,153785.0
2024-05-01 14:35:00,33.66,33.85,33.36,33.8,204316.0,33.2708,33.4586,32.9743,33.4092,204316.0
2024-05-01 14:40:00,33.8,34.06,33.76,34.04,167098.0,33.4092,33.6662,33.3697,33.6464,167098.0
2024-05-01 14:45:00,34.04,34.09,33.86,34.06,168588.0,33.6464,33.6959,33.4685,33.6662,168588.0
2024-05-01 14:50:00,34.07,34.18,34.06,34.1,189149.0,33.6761,33.7848,33.6662,33.7057,189149.0
2024-05-01 14:55:00,34.11,34.15,34.05,34.1,125444.0,33.7156,33.7552,33.6563,33.7057,125444.0
2024-05-01 15:00:00,34.11,34.2,33.97,33.97,131673.0,33.7156,33.8046,33.5772,33.5772,131673.0
2024-05-01 15:05:00,33.97,33.99,33.9,33.92,120201.0,33.5772,33.597,33.5081,33.5278,120201.0
2024-05-01 15:10:00,33.92,33.95,33.79,33.9,178695.0,33.5278,33.5575,33.3993,33.5081,178695.0
2024-05-01 15:15:00,33.91,33.94,33.76,33.77,109531.0,33.5179,33.5476,33.3697,33.3796,109531.0
2024-05-01 15:20:00,33.76,33.82,33.67,33.82,146393.0,33.3697,33.429,33.2807,33.429,146393.0
2024-05-01 15:25:00,33.83,33.88,33.77,33.79,94612.0,33.4389,33.4883,33.3796,33.3993,94612.0
2024-05-01 15:30:00,33.79,33.8,33.65,33.68,88622.0,33.3993,33.4092,33.2609,33.2906,88622.0
2024-05-01 15:35:00,33.66,33.67,33.5,33.51,157946.0,33.2708,33.2807,33.1127,33.1226,157946.0
2024-05-01 15:40:00,33.5,33.55,33.43,33.51,182960.0,33.1127,33.1621,33.0435,33.1226,182960.0
2024-05-01 15:45:00,33.5,33.55,33.45,33.51,101745.0,33.1127,33.1621,33.0633,33.1226,101745.0
2024-05-01 15:50:00,33.51,33.51,33.42,33.43,130124.0,33.1226,33.1226,33.0336,33.0435,130124.0
2024-05-01 15:55:00,33.43,33.43,33.35,33.35,334088.0,33.0435,33.0435,32.9644,32.9644,334088.0
2024-05-02 09:30:00,33.06,33.32,33.05,33.21,429695.0,32.6778,32.9348,32.6679,32.826,429695.0
2024-05-02 09:35:00,33.2,33.36,33.2,33.27,97403.0,32.8161,32.9743,32.8161,32.8853,97403.0
2024-05-02 09:40:00,33.28,33.32,33.18,33.21,57899.0,32.8952,32.9348,32.7964,32.826,57899.0
2024-05-02 09:45:00,33.21,33.21,33.01,33.02,194954.0,32.826,32.826,32.6283,32.6382,194954.0
2024-05-02 09:50:00,33.01,33.05,32.94,33.05,149508.0,32.6283,32.6679,32.5591,32.6679,149508.0
2024-05-02 09:55:00,33.05,33.1,33.01,33.06,58027.0,32.6679,32.7173,32.6283,32.6778,58027.0
2024-05-02 10:00:00,33.06,33.13,33.02,33.11,72327.0,32.6778,32.747,32.6382,32.7272,72327.0
2024-05-02 10:05:00,33.11,33.19,33.07,33.07,86409.0,32.7272,32.8063,32.6876,32.6876,86409.0
2024-05-02 10:10:00,33.07,33.13,33.01,33.07,215671.0,32.6876,32.747,32.6283,32.6876,215671.0
2024-05-02 10:15:00,33.08,33.3,33.06,33.3,125006.0,32.6975,32.915,32.6778,32.915,125006.0
2024-05-02 10:20:00,33.31,33.38,33.25,33.34,164356.0,32.9249,32.9941,32.8656,32.9545,164356.0
2024-05-02 10:25:00,33.35,33.39,33.28,33.33,38220.0,32.9644,33.0039,32.8952,32.9446,38220.0
2024-05-02 10:30:00,33.34,33.44,33.33,33.44,47009.0,32.9545,33.0534,32.9446,33.0534,47009.0
2024-05-02 10:35:00,33.44,33.47,33.41,33.42,81863.0,33.0534,33.083,33.0237,33.0336,81863.0
2024-05-02 10:40:00,33.42,33.54,33.4,33.53,118139.0,33.0336,33.1522,33.0138,33.1423,118139.0
2024-05-02 10:45:00,33.53,33.67,33.53,33.61,232989.0,33.1423,33.2807,33.1423,33.2214,232989.0
2024-05-02 10:50:00,33.61,33.63,33.56,33.59,161055.0,33.2214,33.2412,33.172,33.2016,161055.0
2024-05-02 10:55:00,33.59,33.66,33.56,33.66,44900.0,33.2016,33.2708,33.172,33.2708,44900.0
2024-05-02 11:00:00,33.66,33.69,33.6,33.63,71395.0,33.2708,33.3005,33.2115,33.2412,71395.0
2024-05-02 11:05:00,33.63,33.67,33.61,33.65,94104.0,33.2412,33.2807,33.2214,33.2609,94104.0
2024-05-02 11:10:00,33.66,33.67,33.55,33.56,58023.0,33.2708,33.2807,33.1621,33.172,58023.0
2024-05-02 11:15:00,33.57,33.62,33.52,33.54,141768.0,33.1819,33.2313,33.1324,33.1522,141768.0
2024-05-02 11:20:00,33.53,33.56,33.51,33.51,42170.0,33.1423,33.172,33.1226,33.1226,42170.0
2024-05-02 11:25:00,33.51,33.55,33.48,33.49,110044.0,33.1226,33.1621,33.0929,33.1028,110044.0
2024-05-02 11:30:00,33.49,33.5,33.46,33.47,151218.0,33.1028,33.1127,33.0731,33.083,151218.0
2024-05-02 11:35:00,33.47,33.52,33.46,33.52,133043.0,33.083,33.1324,33.0731,33.1324,133043.0
2024-05-02 11:40:00,33.53,33.57,33.5,33.53,32286.0,33.1423,33.1819,33.1127,33.1423,32286.0
2024-05-02 11:45:00,33.54,33.55,33.46,33.46,35784.0,33.1522,33.1621,33.0731,33.0731,35784.0
2024-05-02 11:50:00,33.45,33.46,33.41,33.41,46847.0,33.0633,33.0731,33.0237,33.0237,46847.0
2024-05-02 11:55:00,33.41,33.48,33.4,33.46,36056.0,33.0237,33.0929,33.0138,33.0731,36056.0
2024-05-02 12:00:00,33.46,33.47,33.41,33.44,33363.0,33.0731,33.083,33.0237,33.0534,33363.0
2024-05-02 12:05:00,33.44,33.49,33.44,33.47,17382.0,33.0534,33.1028,33.0534,33.083,17382.0
2024-05-02 12:10:00,33.47,33.47,33.42,33.42,26824.0,33.083,33.083,33.0336,33.0336,26824.0
2024-05-02 12:15:00,33.43,33.46,33.42,33.43,26049.0,33.0435,33.0731,33.0336,33.0435,26049.0
2024-05-02 12:20:00,33.42,33.45,33.39,33.4,24999.0,33.0336,33.0633,33.0039,33.0138,24999.0
2024-05-02 12:25:00,33.41,33.41,33.37,33.4,37119.0,33.0237,33.0237,32.9842,33.0138,37119.0
2024-05-02 12:30:00,33.4,33.44,33.39,33.44,18891.0,33.0138,33.0534,33.0039,33.0534,18891.0
2024-05-02 12:35:00,33.45,33.45,33.4,33.44,15286.0,33.0633,33.0633,33.0138,33.0534,15286.0
2024-05-02 12:40:00,33.43,33.48,33.43,33.48,12231.0,33.0435,33.0929,33.0435,33.0929,12231.0
2024-05-02 12:45:00,33.48,33.49,33.46,33.49,10775.0,33.0929,33.1028,33.0731,33.1028,10775.0
2024-05-02 12:50:00,33.49,33.5,33.48,33.49,21397.0,33.1028,33.1127,33.0929,33.1028,21397.0
2024-05-02 12:55:00,33.48,33.49,33.45,33.48,24853.0,33.0929,33.1028,33.0633,33.0929,24853.0
2024-05-02 13:00:00,33.48,33.5,33.48,33.48,16829.0,33.0929,33.1127,33.0929,33.0929,16829.0
2024-05-02 13:05:00,33.49,33.53,33.49,33.49,22222.0,33.1028,33.1423,33.1028,33.1028,22222.0
2024-05-02 13:10:00,33.49,33.54,33.48,33.51,13991.0,33.1028,33.1522,33.0929,33.1226,13991.0
2024-05-02 13:15:00,33.52,33.52,33.47,33.48,11663.0,33.1324,33.1324,33.083,33.0929,11663.0
2024-05-02 13:20:00,33.47,33.52,33.47,33.52,15410.0,33.083,33.1324,33.083,33.1324,15410.0
2024-05-02 13:25:00,33.52,33.54,33.52,33.54,16235.0,33.1324,33.1522,33.1324,33.1522,16235.0
2024-05-02 13:30:00,33.54,33.57,33.54,33.54,18170.0,33.1522,33.1819,33.1522,33.1522,18170.0
2024-05-02 13:35:00,33.53,33.58,33.52,33.58,26160.0,33.1423,33.1918,33.1324,33.1918,26160.0
2024-05-02 13:40:00,33.59,33.62,33.57,33.62,18921.0,33.2016,33.2313,33.1819,33.2313,18921.0
2024-05-02 13:45:00,33.62,33.69,33.62,33.66,31972.0,33.2313,33.3005,33.2313,33.2708,31972.0
2024-05-02 13:50:00,33.65,33.67,33.65,33.66,6001.0,33.2609,33.2807,33.2609,33.2708,6001.0
2024-05-02 13:55:00,33.66,33.67,33.66,33.67,16410.0,33.2708,33.2807,33.2708,33.2807,16410.0
2024-05-02 14:00:00,33.68,33.69,33.66,33.68,10345.0,33.2906,33.3005,33.2708,33.2906,10345.0
2024-05-02 14:05:00,33.69,33.73,33.68,33.73,11992.0,33.3005,33.34,33.2906,33.34,11992.0
2024-05-02 14:10:00,33.73,33.73,33.65,33.65,6570.0,33.34,33.34,33.2609,33.2609,6570.0
2024-05-02 14:15:00,33.63,33.63,33.61,33.61,12591.0,33.2412,33.2412,33.2214,33.2214,12591.0
2024-05-02 14:20:00,33.6,33.64,33.59,33.64,18549.0,33.2115,33.2511,33.2016,33.2511,18549.0
2024-05-02 14:25:00,33.64,33.66,33.64,33.66,33878.0,33.2511,33.2708,33.2511,33.2708,33878.0
2024-05-02 14:30:00,33.65,33.65,33.63,33.64,11684.0,33.2609,33.2609,33.2412,33.2511,11684.0
2024-05-02 14:35:00,33.63,33.66,33.63,33.66,16262.0,33.2412,33.2708,33.2412,33.2708,16262.0
2024-05-02 14:40:00,33.66,33.68,33.66,33.66,23039.0,33.2708,33.2906,33.2708,33.2708,23039.0
2024-05-02 14:45:00,33.65,33.73,33.64,33.73,54467.0,33.2609,33.34,33.2511,33.34,54467.0
2024-05-02 14:50:00,33.73,33.75,33.73,33.74,36284.0,33.34,33.3598,33.34,33.3499,36284.0
2024-05-02 14:55:00,33.74,33.81,33.74,33.79,33510.0,33.3499,33.4191,33.3499,33.3993,33510.0
2024-05-02 15:00:00,33.78,33.78,33.7,33.71,70989.0,33.3894,33.3894,33.3104,33.3202,70989.0
2024-05-02 15:05:00,33.71,33.73,33.69,33.73,36209.0,33.3202,33.34,33.3005,33.34,36209.0
2024-05-02 15:10:00,33.73,33.74,33.71,33.72,31277.0,33.34,33.3499,33.3202,33.3301,31277.0
2024-05-02 15:15:00,33.72,33.74,33.69,33.71,31373.0,33.3301,33.3499,33.3005,33.3202,31373.0
2024-05-02 15:20:00,33.72,33.74,33.71,33.73,48756.0,33.3301,33.3499,33.3202,33.34,48756.0
2024-05-02 15:25:00,33.73,33.74,33.72,33.73,56821.0,33.34,33.3499,33.3301,33.34,56821.0
2024-05-02 15:30:00,33.72,33.72,33.62,33.65,34130.0,33.3301,33.3301,33.2313,33.2609,34130.0
2024-05-02 15:35:00,33.64,33.64,33.59,33.62,37028.0,33.2511,33.2511,33.2016,33.2313,37028.0
2024-05-02 15:40:00,33.62,33.62,33.57,33.58,49762.0,33.2313,33.2313,33.1819,33.1918,49762.0
2024-05-02 15:45:00,33.58,33.61,33.58,33.59,35445.0,33.1918,33.2214,33.1918,33.2016,35445.0
2024-05-02 15:50:00,33.59,33.6,33.55,33.58,49358.0,33.2016,33.2115,33.1621,33.1918,49358.0
2024-05-02 15:55:00,33.58,33.59,33.56,33.58,171163.0,33.1918,33.2016,33.172,33.1918,171163.0
2024-05-03 09:30:00,33.72,33.88,33.33,33.33,394905.0,33.3301,33.4883,32.9446,32.9446,394905.0
2024-05-03 09:35:00,33.32,33.37,33.25,33.26,233107.0,32.9348,32.9842,32.8656,32.8754,233107.0
2024-05-03 09:40:00,33.25,33.41,33.24,33.32,135203.0,32.8656,33.0237,32.8557,32.9348,135203.0
2024-05-03 09:45:00,33.32,33.38,33.15,33.37,153905.0,32.9348,32.9941,32.7667,32.9842,153905.0
2024-05-03 09:50:00,33.37,33.61,33.35,33.6,71961.0,32.9842,33.2214,32.9644,33.2115,71961.0
2024-05-03 09:55:00,33.6,33.6,33.51,33.52,100938.0,33.2115,33.2115,33.1226,33.1324,100938.0
2024-05-03 10:00:00,33.53,33.83,33.43,33.45,240742.0,33.1423,33.4389,33.0435,33.0633,240742.0
2024-05-03 10:05:00,33.45,33.57,33.39,33.46,127166.0,33.0633,33.1819,33.0039,33.0731,127166.0
2024-05-03 10:10:00,33.47,33.5,33.28,33.35,74863.0,33.083,33.1127,32.8952,32.9644,74863.0
2024-05-03 10:15:00,33.36,33.37,33.26,33.29,79872.0,32.9743,32.9842,32.8754,32.9051,79872.0
2024-05-03 10:20:00,33.29,33.36,33.23,33.33,97171.0,32.9051,32.9743,32.8458,32.9446,97171.0
2024-05-03 10:25:00,33.3,33.31,33.21,33.27,73605.0,32.915,32.9249,32.826,32.8853,73605.0
2024-05-03 10:30:00,33.28,33.34,33.21,33.21,76347.0,32.8952,32.9545,32.826,32.826,76347.0
2024-05-03 10:35:00,33.22,33.36,33.19,33.35,49873.0,32.8359,32.9743,32.8063,32.9644,49873.0
2024-05-03 10:40:00,33.36,33.38,33.28,33.36,58625.0,32.9743,32.9941,32.8952,32.9743,58625.0
2024-05-03 10:45:00,33.35,33.44,33.33,33.39,101186.0,32.9644,33.0534,32.9446,33.0039,101186.0
2024-05-03 10:50:00,33.39,33.43,33.36,33.37,50762.0,33.0039,33.0435,32.9743,32.9842,50762.0
2024-05-03 10:55:00,33.37,33.41,33.28,33.29,74237.0,32.9842,33.0237,32.8952,32.9051,74237.0
2024-05-03 11:00:00,33.29,33.32,33.22,33.26,118279.0,32.9051,32.9348,32.8359,32.8754,118279.0
2024-05-03 11:05:00,33.25,33.29,33.19,33.19,57254.0,32.8656,32.9051,32.8063,32.8063,57254.0
2024-05-03 11:10:00,33.19,33.27,33.15,33.25,41455.0,32.8063,32.8853,32.7667,32.8656,41455.0
2024-05-03 11:15:00,33.25,33.31,33.25,33.29,36927.0,32.8656,32.9249,32.8656,32.9051,36927.0
2024-05-03 11:20:00,33.3,33.36,33.3,33.33,59424.0,32.915,32.9743,32.915,32.9446,59424.0
2024-05-03 11:25:00,33.33,33.33,33.27,33.27,38062.0,32.9446,32.9446,32.8853,32.8853,38062.0
2024-05-03 11:30:00,33.27,33.35,33.27,33.34,58414.0,32.8853,32.9644,32.8853,32.9545,58414.0
2024-05-03 11:35:00,33.34,33.43,33.33,33.43,41074.0,32.9545,33.0435,32.9446,33.0435,41074.0
2024-05-03 11:40:00,33.44,33.49,33.44,33.47,42790.0,33.0534,33.1028,33.0534,33.083,42790.0
2024-05-03 11:45:00,33.47,33.48,33.45,33.45,27546.0,33.083,33.0929,33.0633,33.0633,27546.0
2024-05-03 11:50:00,33.44,33.45,33.4,33.41,73747.0,33.0534,33.0633,33.0138,33.0237,73747.0
2024-05-03 11:55:00,33.42,33.42,33.38,33.38,63043.0,33.0336,33.0336,32.9941,32.9941,63043.0
2024-05-03 12:00:00,33.37,33.38,33.36,33.38,32774.0,32.9842,32.9941,32.9743,32.9941,32774.0
2024-05-03 12:05:00,33.38,33.41,33.38,33.38,34383.0,32.9941,33.0237,32.9941,32.9941,34383.0
2024-05-03 12:10:00,33.39,33.41,33.37,33.41,36048.0,33.0039,33.0237,32.9842,33.0237,36048.0
2024-05-03 12:15:00,33.4,33.41,33.38,33.39,39254.0,33.0138,33.0237,32.9941,33.0039,39254.0
2024-05-03 12:20:00,33.39,33.48,33.38,33.47,73936.0,33.0039,33.0929,32.9941,33.083,73936.0
2024-05-03 12:25:00,33.47,33.49,33.46,33.47,44397.0,33.083,33.1028,33.0731,33.083,44397.0
2024-05-03 12:30:00,33.47,33.48,33.45,33.48,38784.0,33.083,33.0929,33.0633,33.0929,38784.0
2024-05-03 12:35:00,33.47,33.48,33.46,33.47,49727.0,33.083,33.0929,33.0731,33.083,49727.0
2024-05-03 12:40:00,33.45,33.45,33.41,33.42,62530.0,33.0633,33.0633,33.0237,33.0336,62530.0
2024-05-03 12:45:00,33.41,33.43,33.38,33.43,34649.0,33.0237,33.0435,32.9941,33.0435,34649.0
2024-05-03 12:50:00,33.43,33.47,33.43,33.46,22322.0,33.0435,33.083,33.0435,33.0731,22322.0
2024-05-03 12:55:00,33.47,33.47,33.45,33.46,17367.0,33.083,33.083,33.0633,33.0731,17367.0
2024-05-03 13:00:00,33.47,33.48,33.46,33.48,13739.0,33.083,33.0929,33.0731,33.0929,13739.0
2024-05-03 13:05:00,33.48,33.48,33.44,33.45,22791.0,33.0929,33.0929,33.0534,33.0633,22791.0
2024-05-03 13:10:00,33.44,33.44,33.37,33.4,37543.0,33.0534,33.0534,32.9842,33.0138,37543.0
2024-05-03 13:15:00,33.4,33.41,33.36,33.36,47217.0,33.0138,33.0237,32.9743,32.9743,47217.0
2024-05-03 13:20:00,33.35,33.35,33.33,33.34,50859.0,32.9644,32.9644,32.9446,32.9545,50859.0
2024-05-03 13:25:00,33.35,33.39,33.35,33.39,22103.0,32.9644,33.0039,32.9644,33.0039,22103.0
2024-05-03 13:30:00,33.39,33.41,33.38,33.41,12824.0,33.0039,33.0237,32.9941,33.0237,12824.0
2024-05-03 13:35:00,33.4,33.41,33.39,33.41,17327.0,33.0138,33.0237,33.0039,33.0237,17327.0
2024-05-03 13:40:00,33.41,33.42,33.4,33.41,30292.0,33.0237,33.0336,33.0138,33.0237,30292.0
2024-05-03 13:45:00,33.41,33.43,33.41,33.41,12546.0,33.0237,33.0435,33.0237,33.0237,12546.0
2024-05-03 13:50:00,33.41,33.45,33.41,33.45,17219.0,33.0237,33.0633,33.0237,33.0633,17219.0
2024-05-03 13:55:00,33.45,33.47,33.45,33.45,17107.0,33.0633,33.083,33.0633,33.0633,17107.0
2024-05-03 14:00:00,33.45,33.47,33.45,33.46,10108.0,33.0633,33.083,33.0633,33.0731,10108.0
2024-05-03 14:05:00,33.45,33.47,33.45,33.47,17800.0,33.0633,33.083,33.0633,33.083,17800.0
2024-05-03 14:10:00,33.47,33.48,33.47,33.48,11424.0,33.083,33.0929,33.083,33.0929,11424.0
2024-05-03 14:15:00,33.48,33.48,33.47,33.47,15475.0,33.0929,33.0929,33.083,33.083,15475.0
2024-05-03 14:20:00,33.47,33.47,33.44,33.45,45221.0,33.083,33.083,33.0534,33.0633,45221.0
2024-05-03 14:25:00,33.45,33.45,33.39,33.39,42647.0,33.0633,33.0633,33.0039,33.0039,42647.0
2024-05-03 14:30:00,33.38,33.4,33.38,33.38,32981.0,32.9941,33.0138,32.9941,32.9941,32981.0
2024-05-03 14:35:00,33.38,33.38,33.34,33.34,36273.0,32.9941,32.9941,32.9545,32.9545,36273.0
2024-05-03 14:40:00,33.34,33.37,33.34,33.34,60044.0,32.9545,32.9842,32.9545,32.9545,60044.0
2024-05-03 14:45:00,33.34,33.34,33.3,33.3,54617.0,32.9545,32.9545,32.915,32.915,54617.0
2024-05-03 14:50:00,33.29,33.31,33.28,33.31,31047.0,32.9051,32.9249,32.8952,32.9249,31047.0
2024-05-03 14:55:00,33.31,33.33,33.31,33.31,29259.0,32.9249,32.9446,32.9249,32.9249,29259.0
2024-05-03 15:00:00,33.31,33.31,33.27,33.28,56156.0,32.9249,32.9249,32.8853,32.8952,56156.0
2024-05-03 15:05:00,33.28,33.31,33.28,33.28,51764.0,32.8952,32.9249,32.8952,32.8952,51764.0
2024-05-03 15:10:00,33.28,33.3,33.27,33.28,41893.0,32.8952,32.915,32.8853,32.8952,41893.0
2024-05-03 15:15:00,33.28,33.31,33.27,33.31,59084.0,32.8952,32.9249,32.8853,32.9249,59084.0
2024-05-03 15:20:00,33.31,33.31,33.28,33.28,18225.0,32.9249,32.9249,32.8952,32.8952,18225.0
2024-05-03 15:25:00,33.28,33.3,33.28,33.3,52959.0,32.8952,32.915,32.8952,32.915,52959.0
2024-05-03 15:30:00,33.3,33.32,33.3,33.32,49069.0,32.915,32.9348,32.915,32.9348,49069.0
2024-05-03 15:35:00,33.31,33.35,33.31,33.35,45554.0,32.9249,32.9644,32.9249,32.9644,45554.0
2024-05-03 15:40:00,33.36,33.37,33.33,33.33,59190.0,32.9743,32.9842,32.9446,32.9446,59190.0
2024-05-03 15:45:00,33.34,33.38,33.33,33.37,34656.0,32.9545,32.9941,32.9446,32.9842,34656.0
2024-05-03 15:50:00,33.37,33.41,33.35,33.41,61718.0,32.9842,33.0237,32.9644,33.0237,61718.0
2024-05-03 15:55:00,33.41,33.46,33.41,33.45,301122.0,33.0237,33.0731,33.0237,33.0633,301122.0
2024-05-06 09:30:00,34.15,34.43,34.15,34.3,597719.0,33.7552,34.0319,33.7552,33.9034,597719.0
2024-05-06 09:35:00,34.31,34.34,34.15,34.28,137024.0,33.9133,33.943,33.7552,33.8837,137024.0
2024-05-06 09:40:00,34.29,34.47,34.29,34.39,156995.0,33.8935,34.0715,33.8935,33.9924,156995.0
2024-05-06 09:45:00,34.4,34.4,34.23,34.25,56453.0,34.0023,34.0023,33.8342,33.854,56453.0
2024-05-06 09:50:00,34.26,34.28,34.2,34.23,96597.0,33.8639,33.8837,33.8046,33.8342,96597.0
2024-05-06 09:55:00,34.24,34.31,34.24,34.31,51659.0,33.8441,33.9133,33.8441,33.9133,51659.0
2024-05-06 10:00:00,34.32,34.35,34.29,34.34,67132.0,33.9232,33.9528,33.8935,33.943,67132.0
2024-05-06 10:05:00,34.34,34.38,34.32,34.34,24914.0,33.943,33.9825,33.9232,33.943,24914.0
2024-05-06 10:10:00,34.34,34.35,34.27,34.33,37090.0,33.943,33.9528,33.8738,33.9331,37090.0
2024-05-06 10:15:00,34.32,34.32,34.25,34.29,36352.0,33.9232,33.9232,33.854,33.8935,36352.0
2024-05-06 10:20:00,34.29,34.3,34.25,34.3,30933.0,33.8935,33.9034,33.854,33.9034,30933.0
2024-05-06 10:25:00,34.29,34.29,34.23,34.27,27597.0,33.8935,33.8935,33.8342,33.8738,27597.0
2024-05-06 10:30:00,34.27,34.28,34.22,34.22,24938.0,33.8738,33.8837,33.8244,33.8244,24938.0
2024-05-06 10:35:00,34.25,34.26,34.12,34.16,42431.0,33.854,33.8639,33.7255,33.765,42431.0
2024-05-06 10:40:00,34.16,34.23,34.11,34.14,61122.0,33.765,33.8342,33.7156,33.7453,61122.0
2024-05-06 10:45:00,34.14,34.2,34.13,34.2,37456.0,33.7453,33.8046,33.7354,33.8046,37456.0
2024-05-06 10:50:00,34.19,34.21,34.16,34.17,28442.0,33.7947,33.8145,33.765,33.7749,28442.0
2024-05-06 10:55:00,34.17,34.19,34.13,34.15,11617.0,33.7749,33.7947,33.7354,33.7552,11617.0
2024-05-06 11:00:00,34.15,34.17,34.12,34.13,13981.0,33.7552,33.7749,33.7255,33.7354,13981.0
2024-05-06 11:05:00,34.14,34.17,34.12,34.17,23312.0,33.7453,33.7749,33.7255,33.7749,23312.0
2024-05-06 11:10:00,34.16,34.21,34.15,34.21,35961.0,33.765,33.8145,33.7552,33.8145,35961.0
2024-05-06 11:15:00,34.21,34.21,34.16,34.17,17859.0,33.8145,33.8145,33.765,33.7749,17859.0
2024-05-06 11:20:00,34.18,34.19,34.15,34.18,67603.0,33.7848,33.7947,33.7552,33.7848,67603.0
2024-05-06 11:25:00,34.19,34.2,34.14,34.2,34068.0,33.7947,33.8046,33.7453,33.8046,34068.0
2024-05-06 11:30:00,34.2,34.2,34.16,34.2,37043.0,33.8046,33.8046,33.765,33.8046,37043.0
2024-05-06 11:35:00,34.2,34.23,34.19,34.23,39642.0,33.8046,33.8342,33.7947,33.8342,39642.0
2024-05-06 11:40:00,34.23,34.25,34.22,34.23,24327.0,33.8342,33.854,33.8244,33.8342,24327.0
2024-05-06 11:45:00,34.24,34.26,34.21,34.24,40892.0,33.8441,33.8639,33.8145,33.8441,40892.0
2024-05-06 11:50:00,34.25,34.26,34.23,34.23,15298.0,33.854,33.8639,33.8342,33.8342,15298.0
2024-05-06 11:55:00,34.23,34.24,34.22,34.22,16492.0,33.8342,33.8441,33.8244,33.8244,16492.0
2024-05-06 12:00:00,34.23,34.23,34.19,34.22,40293.0,33.8342,33.8342,33.7947,33.8244,40293.0
2024-05-06 12:05:00,34.22,34.23,34.22,34.23,6140.0,33.8244,33.8342,33.8244,33.8342,6140.0
2024-05-06 12:10:00,34.23,34.26,34.23,34.26,20827.0,33.8342,33.8639,33.8342,33.8639,20827.0
2024-05-06 12:15:00,34.27,34.28,34.25,34.27,15004.0,33.8738,33.8837,33.854,33.8738,15004.0
2024-05-06 12:20:00,34.28,34.32,34.28,34.31,17669.0,33.8837,33.9232,33.8837,33.9133,17669.0
2024-05-06 12:25:00,34.31,34.32,34.28,34.29,11078.0,33.9133,33.9232,33.8837,33.8935,11078.0
2024-05-06 12:30:00,34.29,34.3,34.15,34.18,104791.0,33.8935,33.9034,33.7552,33.7848,104791.0
2024-05-06 12:35:00,34.17,34.23,34.17,34.18,37643.0,33.7749,33.8342,33.7749,33.7848,37643.0
2024-05-06 12:40:00,34.17,34.23,34.17,34.22,50042.0,33.7749,33.8342,33.7749,33.8244,50042.0
2024-05-06 12:45:00,34.21,34.27,34.21,34.27,23699.0,33.8145,33.8738,33.8145,33.8738,23699.0
2024-05-06 12:50:00,34.26,34.27,34.24,34.27,28832.0,33.8639,33.8738,33.8441,33.8738,28832.0
2024-05-06 12:55:00,34.27,34.29,34.24,34.29,18002.0,33.8738,33.8935,33.8441,33.8935,18002.0
2024-05-06 13:00:00,34.29,34.29,34.27,34.27,33438.0,33.8935,33.8935,33.8738,33.8738,33438.0
2024-05-06 13:05:00,34.27,34.29,34.27,34.27,18758.0,33.8738,33.8935,33.8738,33.8738,18758.0
2024-05-06 13:10:00,34.26,34.27,34.23,34.24,49913.0,33.8639,33.8738,33.8342,33.8441,49913.0
2024-05-06 13:15:00,34.24,34.25,34.23,34.25,7039.0,33.8441,33.854,33.8342,33.854,7039.0
2024-05-06 13:20:00,34.24,34.27,34.23,34.24,12481.0,33.8441,33.8738,33.8342,33.8441,12481.0
2024-05-06 13:25:00,34.23,34.23,34.2,34.21,14458.0,33.8342,33.8342,33.8046,33.8145,14458.0
2024-05-06 13:30:00,34.21,34.24,34.21,34.22,20138.0,33.8145,33.8441,33.8145,33.8244,20138.0
2024-05-06 13:35:00,34.22,34.25,34.22,34.25,21930.0,33.8244,33.854,33.8244,33.854,21930.0
2024-05-06 13:40:00,34.25,34.25,34.21,34.23,15929.0,33.854,33.854,33.8145,33.8342,15929.0
2024-05-06 13:45:00,34.23,34.24,34.23,34.24,9739.0,33.8342,33.8441,33.8342,33.8441,9739.0
2024-05-06 13:50:00,34.26,34.29,34.26,34.29,10051.0,33.8639,33.8935,33.8639,33.8935,10051.0
2024-05-06 13:55:00,34.29,34.29,34.27,34.27,10499.0,33.8935,33.8935,33.8738,33.8738,10499.0
2024-05-06 14:00:00,34.27,34.3,34.27,34.28,15010.0,33.8738,33.9034,33.8738,33.8837,15010.0
2024-05-06 14:05:00,34.28,34.3,34.28,34.29,9700.0,33.8837,33.9034,33.8837,33.8935,9700.0
2024-05-06 14:10:00,34.29,34.31,34.29,34.3,11596.0,33.8935,33.9133,33.8935,33.9034,11596.0
2024-05-06 14:15:00,34.29,34.31,34.29,34.3,26952.0,33.8935,33.9133,33.8935,33.9034,26952.0
2024-05-06 14:20:00,34.31,34.31,34.29,34.31,20819.0,33.9133,33.9133,33.8935,33.9133,20819.0
2024-05-06 14:25:00,34.31,34.31,34.3,34.31,11949.0,33.9133,33.9133,33.9034,33.9133,11949.0
2024-05-06 14:30:00,34.32,34.32,34.29,34.3,27961.0,33.9232,33.9232,33.8935,33.9034,27961.0
2024-05-06 14:35:00,34.31,34.31,34.24,34.24,16580.0,33.9133,33.9133,33.8441,33.8441,16580.0
2024-05-06 14:40:00,34.25,34.27,34.25,34.26,28202.0,33.854,33.8738,33.854,33.8639,28202.0
2024-05-06 14:45:00,34.26,34.28,34.24,34.27,58159.0,33.8639,33.8837,33.8441,33.8738,58159.0
2024-05-06 14:50:00,34.26,34.28,34.26,34.28,9156.0,33.8639,33.8837,33.8639,33.8837,9156.0
2024-05-06 14:55:00,34.29,34.32,34.29,34.31,71393.0,33.8935,33.9232,33.8935,33.9133,71393.0
2024-05-06 15:00:00,34.31,34.32,34.29,34.3,26454.0,33.9133,33.9232,33.8935,33.9034,26454.0
2024-05-06 15:05:00,34.3,34.34,34.3,34.33,17688.0,33.9034,33.943,33.9034,33.9331,17688.0
2024-05-06 15:10:00,34.32,34.32,34.28,34.28,28465.0,33.9232,33.9232,33.8837,33.8837,28465.0
2024-05-06 15:15:00,34.27,34.29,34.27,34.27,18731.0,33.8738,33.8935,33.8738,33.8738,18731.0
2024-05-06 15:20:00,34.28,34.28,34.27,34.28,16187.0,33.8837,33.8837,33.8738,33.8837,16187.0
2024-05-06 15:25:00,34.29,34.3,34.26,34.27,22172.0,33.8935,33.9034,33.8639,33.8738,22172.0
2024-05-06 15:30:00,34.27,34.27,34.26,34.27,18830.0,33.8738,33.8738,33.8639,33.8738,18830.0
2024-05-06 15:35:00,34.27,34.27,34.2,34.2,40380.0,33.8738,33.8738,33.8046,33.8046,40380.0
2024-05-06 15:40:00,34.2,34.2,34.15,34.15,73268.0,33.8046,33.8046,33.7552,33.7552,73268.0
2024-05-06 15:45:00,34.16,34.2,34.14,34.19,82172.0,33.765,33.8046,33.7453,33.7947,82172.0
2024-05-06 15:50:00,34.19,34.22,34.19,34.21,156496.0,33.7947,33.8244,33.7947,33.8145,156496.0
2024-05-06 15:55:00,34.21,34.23,34.19,34.22,323354.0,33.8145,33.8342,33.7947,33.8244,323354.0
2024-05-07 09:30:00,34.07,34.11,33.92,33.98,254449.0,33.6761,33.7156,33.5278,33.5871,254449.0
2024-05-07 09:35:00,33.99,34.1,33.97,33.99,54352.0,33.597,33.7057,33.5772,33.597,54352.0
2024-05-07 09:40:00,34.01,34.21,34.01,34.21,40651.0,33.6168,33.8145,33.6168,33.8145,40651.0
2024-05-07 09:45:00,34.21,34.21,34.13,34.13,43889.0,33.8145,33.8145,33.7354,33.7354,43889.0
2024-05-07 09:50:00,34.15,34.19,34.13,34.17,18022.0,33.7552,33.7947,33.7354,33.7749,18022.0
2024-05-07 09:55:00,34.17,34.18,34.15,34.15,30814.0,33.7749,33.7848,33.7552,33.7552,30814.0
2024-05-07 10:00:00,34.14,34.16,34.11,34.13,26984.0,33.7453,33.765,33.7156,33.7354,26984.0
2024-05-07 10:05:00,34.12,34.19,34.12,34.18,33949.0,33.7255,33.7947,33.7255,33.7848,33949.0
2024-05-07 10:10:00,34.19,34.21,34.16,34.18,35490.0,33.7947,33.8145,33.765,33.7848,35490.0
2024-05-07 10:15:00,34.18,34.22,34.14,34.18,36075.0,33.7848,33.8244,33.7453,33.7848,36075.0
2024-05-07 10:20:00,34.18,34.18,34.14,34.17,17713.0,33.7848,33.7848,33.7453,33.7749,17713.0
2024-05-07 10:25:00,34.18,34.19,34.15,34.15,11918.0,33.7848,33.7947,33.7552,33.7552,11918.0
2024-05-07 10:30:00,34.14,34.2,34.13,34.17,35405.0,33.7453,33.8046,33.7354,33.7749,35405.0
2024-05-07 10:35:00,34.16,34.21,34.16,34.18,62899.0,33.765,33.8145,33.765,33.7848,62899.0
2024-05-07 10:40:00,34.18,34.27,34.18,34.23,38886.0,33.7848,33.8738,33.7848,33.8342,38886.0
2024-05-07 10:45:00,34.24,34.24,34.19,34.2,16863.0,33.8441,33.8441,33.7947,33.8046,16863.0
2024-05-07 10:50:00,34.21,34.21,34.19,34.19,19097.0,33.8145,33.8145,33.7947,33.7947,19097.0
2024-05-07 10:55:00,34.2,34.2,34.03,34.09,86956.0,33.8046,33.8046,33.6365,33.6959,86956.0
2024-05-07 11:00:00,34.1,34.14,34.09,34.13,47691.0,33.7057,33.7453,33.6959,33.7354,47691.0
2024-05-07 11:05:00,34.12,34.17,34.12,34.16,23282.0,33.7255,33.7749,33.7255,33.765,23282.0
2024-05-07 11:10:00,34.17,34.21,34.17,34.18,14898.0,33.7749,33.8145,33.7749,33.7848,14898.0
2024-05-07 11:15:00,34.18,34.19,34.15,34.15,13862.0,33.7848,33.7947,33.7552,33.7552,13862.0
2024-05-07 11:20:00,34.15,34.17,34.15,34.17,26097.0,33.7552,33.7749,33.7552,33.7749,26097.0
2024-05-07 11:25:00,34.17,34.18,34.14,34.14,6591.0,33.7749,33.7848,33.7453,33.7453,6591.0
2024-05-07 11:30:00,34.13,34.16,34.12,34.13,30269.0,33.7354,33.765,33.7255,33.7354,30269.0
2024-05-07 11:35:00,34.13,34.17,34.13,34.15,9131.0,33.7354,33.7749,33.7354,33.7552,9131.0
2024-05-07 11:40:00,34.14,34.15,34.14,34.14,4980.0,33.7453,33.7552,33.7453,33.7453,4980.0
2024-05-07 11:45:00,34.13,34.14,34.11,34.12,10309.0,33.7354,33.7453,33.7156,33.7255,10309.0
2024-05-07 11:50:00,34.13,34.14,34.1,34.13,11168.0,33.7354,33.7453,33.7057,33.7354,11168.0
2024-05-07 11:55:00,34.14,34.16,34.14,34.15,13700.0,33.7453,33.765,33.7453,33.7552,13700.0
2024-05-07 12:00:00,34.15,34.16,34.11,34.13,11176.0,33.7552,33.765,33.7156,33.7354,11176.0
2024-05-07 12:05:00,34.12,34.15,34.12,34.12,3746.0,33.7255,33.7552,33.7255,33.7255,3746.0
2024-05-07 12:10:00,34.12,34.12,34.09,34.1,18705.0,33.7255,33.7255,33.6959,33.7057,18705.0
2024-05-07 12:15:00,34.1,34.1,34.06,34.09,21025.0,33.7057,33.7057,33.6662,33.6959,21025.0
2024-05-07 12:20:00,34.09,34.09,34.06,34.09,10623.0,33.6959,33.6959,33.6662,33.6959,10623.0
2024-05-07 12:25:00,34.08,34.09,34.05,34.06,4800.0,33.686,33.6959,33.6563,33.6662,4800.0
2024-05-07 12:30:00,34.06,34.09,34.04,34.04,14434.0,33.6662,33.6959,33.6464,33.6464,14434.0
2024-05-07 12:35:00,34.04,34.04,34.02,34.04,7319.0,33.6464,33.6464,33.6267,33.6464,7319.0
2024-05-07 12:40:00,34.04,34.05,34.03,34.05,7806.0,33.6464,33.6563,33.6365,33.6563,7806.0
2024-05-07 12:45:00,34.04,34.04,34.01,34.01,10118.0,33.6464,33.6464,33.6168,33.6168,10118.0
2024-05-07 12:50:00,34.01,34.01,33.98,34.01,11871.0,33.6168,33.6168,33.5871,33.6168,11871.0
2024-05-07 12:55:00,34.01,34.02,33.99,33.99,10424.0,33.6168,33.6267,33.597,33.597,10424.0
2024-05-07 13:00:00,33.98,34.02,33.98,33.99,31845.0,33.5871,33.6267,33.5871,33.597,31845.0
2024-05-07 13:05:00,33.99,33.99,33.95,33.98,25914.0,33.597,33.597,33.5575,33.5871,25914.0
2024-05-07 13:10:00,33.98,34.01,33.98,34.0,10270.0,33.5871,33.6168,33.5871,33.6069,10270.0
2024-05-07 13:15:00,34.0,34.0,33.97,33.97,6395.0,33.6069,33.6069,33.5772,33.5772,6395.0
2024-05-07 13:20:00,33.99,34.01,33.99,34.01,7382.0,33.597,33.6168,33.597,33.6168,7382.0
2024-05-07 13:25:00,34.01,34.05,34.01,34.05,12673.0,33.6168,33.6563,33.6168,33.6563,12673.0
2024-05-07 13:30:00,34.05,34.05,34.03,34.04,10123.0,33.6563,33.6563,33.6365,33.6464,10123.0
2024-05-07 13:35:00,34.04,34.07,34.04,34.05,10605.0,33.6464,33.6761,33.6464,33.6563,10605.0
2024-05-07 13:40:00,34.05,34.05,34.03,34.05,20738.0,33.6563,33.6563,33.6365,33.6563,20738.0
2024-05-07 13:45:00,34.05,34.05,34.02,34.02,6100.0,33.6563,33.6563,33.6267,33.6267,6100.0
2024-05-07 13:50:00,34.01,34.01,33.98,33.99,44927.0,33.6168,33.6168,33.5871,33.597,44927.0
2024-05-07 13:55:00,33.99,33.99,33.97,33.98,19153.0,33.597,33.597,33.5772,33.5871,19153.0
2024-05-07 14:00:00,33.97,33.99,33.96,33.99,22850.0,33.5772,33.597,33.5674,33.597,22850.0
2024-05-07 14:05:00,34.0,34.0,33.96,33.97,9122.0,33.6069,33.6069,33.5674,33.5772,9122.0
2024-05-07 14:10:00,33.97,33.98,33.95,33.97,13243.0,33.5772,33.5871,33.5575,33.5772,13243.0
2024-05-07 14:15:00,33.97,34.01,33.97,34.0,25179.0,33.5772,33.6168,33.5772,33.6069,25179.0
2024-05-07 14:20:00,34.0,34.03,34.0,34.03,17463.0,33.6069,33.6365,33.6069,33.6365,17463.0
2024-05-07 14:25:00,34.03,34.05,34.03,34.05,29869.0,33.6365,33.6563,33.6365,33.6563,29869.0
2024-05-07 14:30:00,34.05,34.05,34.01,34.01,21410.0,33.6563,33.6563,33.6168,33.6168,21410.0
2024-05-07 14:35:00,34.01,34.02,34.0,34.0,19344.0,33.6168,33.6267,33.6069,33.6069,19344.0
2024-05-07 14:40:00,34.0,34.02,34.0,34.02,12750.0,33.6069,33.6267,33.6069,33.6267,12750.0
2024-05-07 14:45:00,34.02,34.02,34.01,34.01,3700.0,33.6267,33.6267,33.6168,33.6168,3700.0
2024-05-07 14:50:00,34.01,34.03,34.01,34.03,6975.0,33.6168,33.6365,33.6168,33.6365,6975.0
2024-05-07 14:55:00,34.03,34.06,34.03,34.06,2668.0,33.6365,33.6662,33.6365,33.6662,2668.0
2024-05-07 15:00:00,34.07,34.09,34.05,34.08,9639.0,33.6761,33.6959,33.6563,33.686,9639.0
2024-05-07 15:05:00,34.08,34.1,34.08,34.1,19279.0,33.686,33.7057,33.686,33.7057,19279.0
2024-05-07 15:10:00,34.1,34.11,34.09,34.1,5500.0,33.7057,33.7156,33.6959,33.7057,5500.0
2024-05-07 15:15:00,34.1,34.1,34.09,34.09,6073.0,33.7057,33.7057,33.6959,33.6959,6073.0
2024-05-07 15:20:00,34.09,34.1,34.06,34.07,25017.0,33.6959,33.7057,33.6662,33.6761,25017.0
2024-05-07 15:25:00,34.07,34.09,34.06,34.08,19878.0,33.6761,33.6959,33.6662,33.686,19878.0
2024-05-07 15:30:00,34.08,34.08,34.05,34.06,20204.0,33.686,33.686,33.6563,33.6662,20204.0
2024-05-07 15:35:00,34.06,34.07,34.05,34.06,67486.0,33.6662,33.6761,33.6563,33.6662,67486.0
2024-05-07 15:40:00,34.05,34.08,34.05,34.07,27482.0,33.6563,33.686,33.6563,33.6761,27482.0
2024-05-07 15:45:00,34.08,34.1,34.08,34.09,22210.0,33.686,33.7057,33.686,33.6959,22210.0
2024-05-07 15:50:00,34.1,34.18,34.1,34.17,73780.0,33.7057,33.7848,33.7057,33.7749,73780.0
2024-05-07 15:55:00,34.17,34.19,34.15,34.17,136950.0,33.7749,33.7947,33.7552,33.7749,136950.0
2024-05-08 09:30:00,33.81,34.04,33.74,34.01,442799.0,33.4191,33.6464,33.3499,33.6168,442799.0
2024-05-08 09:35:00,34.01,34.01,33.87,33.87,162851.0,33.6168,33.6168,33.4784,33.4784,162851.0
2024-05-08 09:40:00,33.88,33.98,33.83,33.96,82967.0,33.4883,33.5871,33.4389,33.5674,82967.0
2024-05-08 09:45:00,33.96,34.03,33.94,33.96,44357.0,33.5674,33.6365,33.5476,33.5674,44357.0
2024-05-08 09:50:00,33.95,33.98,33.88,33.96,40730.0,33.5575,33.5871,33.4883,33.5674,40730.0
2024-05-08 09:55:00,33.98,33.99,33.93,33.99,36950.0,33.5871,33.597,33.5377,33.597,36950.0
2024-05-08 10:00:00,34.0,34.1,33.99,34.1,89789.0,33.6069,33.7057,33.597,33.7057,89789.0
2024-05-08 10:05:00,34.1,34.15,34.07,34.15,43794.0,33.7057,33.7552,33.6761,33.7552,43794.0
2024-05-08 10:10:00,34.15,34.23,34.15,34.23,51441.0,33.7552,33.8342,33.7552,33.8342,51441.0
2024-05-08 10:15:00,34.23,34.31,34.2,34.3,38287.0,33.8342,33.9133,33.8046,33.9034,38287.0
2024-05-08 10:20:00,34.3,34.42,34.28,34.42,67866.0,33.9034,34.022,33.8837,34.022,67866.0
2024-05-08 10:25:00,34.42,34.43,34.36,34.36,28501.0,34.022,34.0319,33.9627,33.9627,28501.0
2024-05-08 10:30:00,34.35,34.42,34.35,34.41,19843.0,33.9528,34.022,33.9528,34.0122,19843.0
2024-05-08 10:35:00,34.41,34.41,34.37,34.38,28279.0,34.0122,34.0122,33.9726,33.9825,28279.0
2024-05-08 10:40:00,34.38,34.43,34.38,34.38,9433.0,33.9825,34.0319,33.9825,33.9825,9433.0
2024-05-08 10:45:00,34.38,34.43,34.38,34.41,147953.0,33.9825,34.0319,33.9825,34.0122,147953.0
2024-05-08 10:50:00,34.41,34.46,34.4,34.43,32338.0,34.0122,34.0616,34.0023,34.0319,32338.0
2024-05-08 10:55:00,34.44,34.44,34.37,34.37,39344.0,34.0418,34.0418,33.9726,33.9726,39344.0
2024-05-08 11:00:00,34.36,34.39,34.33,34.34,39300.0,33.9627,33.9924,33.9331,33.943,39300.0
2024-05-08 11:05:00,34.34,34.38,34.34,34.36,14938.0,33.943,33.9825,33.943,33.9627,14938.0
2024-05-08 11:10:00,34.36,34.36,34.3,34.33,47394.0,33.9627,33.9627,33.9034,33.9331,47394.0
2024-05-08 11:15:00,34.33,34.36,34.33,34.36,17405.0,33.9331,33.9627,33.9331,33.9627,17405.0
2024-05-08 11:20:00,34.37,34.38,34.36,34.38,50845.0,33.9726,33.9825,33.9627,33.9825,50845.0
2024-05-08 11:25:00,34.4,34.43,34.39,34.41,28628.0,34.0023,34.0319,33.9924,34.0122,28628.0
2024-05-08 11:30:00,34.4,34.46,34.39,34.45,9227.0,34.0023,34.0616,33.9924,34.0517,9227.0
2024-05-08 11:35:00,34.45,34.45,34.41,34.44,25702.0,34.0517,34.0517,34.0122,34.0418,25702.0
2024-05-08 11:40:00,34.44,34.44,34.4,34.4,9591.0,34.0418,34.0418,34.0023,34.0023,9591.0
2024-05-08 11:45:00,34.4,34.44,34.38,34.42,21321.0,34.0023,34.0418,33.9825,34.022,21321.0
2024-05-08 11:50:00,34.43,34.44,34.41,34.41,46901.0,34.0319,34.0418,34.0122,34.0122,46901.0
2024-05-08 11:55:00,34.41,34.41,34.4,34.41,16432.0,34.0122,34.0122,34.0023,34.0122,16432.0
2024-05-08 12:00:00,34.42,34.42,34.38,34.4,25944.0,34.022,34.022,33.9825,34.0023,25944.0
2024-05-08 12:05:00,34.4,34.4,34.37,34.4,23364.0,34.0023,34.0023,33.9726,34.0023,23364.0
2024-05-08 12:10:00,34.41,34.41,34.38,34.38,3729.0,34.0122,34.0122,33.9825,33.9825,3729.0
2024-05-08 12:15:00,34.38,34.4,34.35,34.4,8890.0,33.9825,34.0023,33.9528,34.0023,8890.0
2024-05-08 12:20:00,34.39,34.39,34.36,34.37,19800.0,33.9924,33.9924,33.9627,33.9726,19800.0
2024-05-08 12:25:00,34.37,34.38,34.37,34.37,5270.0,33.9726,33.9825,33.9726,33.9726,5270.0
2024-05-08 12:30:00,34.36,34.38,34.35,34.37,10999.0,33.9627,33.9825,33.9528,33.9726,10999.0
2024-05-08 12:35:00,34.37,34.37,34.34,34.34,20419.0,33.9726,33.9726,33.943,33.943,20419.0
2024-05-08 12:40:00,34.34,34.34,34.3,34.33,14412.0,33.943,33.943,33.9034,33.9331,14412.0
2024-05-08 12:45:00,34.34,34.35,34.33,34.33,14242.0,33.943,33.9528,33.9331,33.9331,14242.0
2024-05-08 12:50:00,34.33,34.34,34.31,34.31,4375.0,33.9331,33.943,33.9133,33.9133,4375.0
2024-05-08 12:55:00,34.32,34.33,34.29,34.3,53618.0,33.9232,33.9331,33.8935,33.9034,53618.0
2024-05-08 13:00:00,34.3,34.3,34.2,34.22,40185.0,33.9034,33.9034,33.8046,33.8244,40185.0
2024-05-08 13:05:00,34.23,34.24,34.2,34.21,17039.0,33.8342,33.8441,33.8046,33.8145,17039.0
2024-05-08 13:10:00,34.2,34.21,34.17,34.17,37831.0,33.8046,33.8145,33.7749,33.7749,37831.0
2024-05-08 13:15:00,34.17,34.17,34.15,34.17,38295.0,33.7749,33.7749,33.7552,33.7749,38295.0
2024-05-08 13:20:00,34.16,34.17,34.13,34.13,27339.0,33.765,33.7749,33.7354,33.7354,27339.0
2024-05-08 13:25:00,34.13,34.16,34.13,34.16,33893.0,33.7354,33.765,33.7354,33.765,33893.0
2024-05-08 13:30:00,34.17,34.2,34.16,34.19,27562.0,33.7749,33.8046,33.765,33.7947,27562.0
2024-05-08 13:35:00,34.18,34.18,34.15,34.15,7315.0,33.7848,33.7848,33.7552,33.7552,7315.0
2024-05-08 13:40:00,34.15,34.15,34.13,34.15,18978.0,33.7552,33.7552,33.7354,33.7552,18978.0
2024-05-08 13:45:00,34.15,34.16,34.13,34.16,15158.0,33.7552,33.765,33.7354,33.765,15158.0
2024-05-08 13:50:00,34.16,34.17,34.13,34.17,19716.0,33.765,33.7749,33.7354,33.7749,19716.0
2024-05-08 13:55:00,34.16,34.17,34.16,34.16,44564.0,33.765,33.7749,33.765,33.765,44564.0
2024-05-08 14:00:00,34.15,34.15,34.13,34.13,9848.0,33.7552,33.7552,33.7354,33.7354,9848.0
2024-05-08 14:05:00,34.13,34.13,34.13,34.13,9234.0,33.7354,33.7354,33.7354,33.7354,9234.0
2024-05-08 14:10:00,34.12,34.12,34.12,34.12,400.0,33.7255,33.7255,33.7255,33.7255,400.0
2024-05-08 14:15:00,34.12,34.14,34.12,34.13,8743.0,33.7255,33.7453,33.7255,33.7354,8743.0
2024-05-08 14:20:00,34.13,34.13,34.09,34.1,15898.0,33.7354,33.7354,33.6959,33.7057,15898.0
2024-05-08 14:25:00,34.1,34.13,34.1,34.13,10385.0,33.7057,33.7354,33.7057,33.7354,10385.0
2024-05-08 14:30:00,34.12,34.18,34.12,34.17,18730.0,33.7255,33.7848,33.7255,33.7749,18730.0
2024-05-08 14:35:00,34.17,34.2,34.17,34.19,12762.0,33.7749,33.8046,33.7749,33.7947,12762.0
2024-05-08 14:40:00,34.18,34.18,34.16,34.17,30435.0,33.7848,33.7848,33.765,33.7749,30435.0
2024-05-08 14:45:00,34.16,34.19,34.16,34.17,28178.0,33.765,33.7947,33.765,33.7749,28178.0
2024-05-08 14:50:00,34.17,34.17,34.16,34.17,5800.0,33.7749,33.7749,33.765,33.7749,5800.0
2024-05-08 14:55:00,34.16,34.16,34.13,34.16,21868.0,33.765,33.765,33.7354,33.765,21868.0
2024-05-08 15:00:00,34.15,34.16,34.15,34.15,7541.0,33.7552,33.765,33.7552,33.7552,7541.0
2024-05-08 15:05:00,34.15,34.15,34.14,34.14,17853.0,33.7552,33.7552,33.7453,33.7453,17853.0
2024-05-08 15:10:00,34.13,34.13,34.1,34.1,41966.0,33.7354,33.7354,33.7057,33.7057,41966.0
2024-05-08 15:15:00,34.1,34.11,34.09,34.11,8252.0,33.7057,33.7156,33.6959,33.7156,8252.0
2024-05-08 15:20:00,34.11,34.13,34.1,34.13,28200.0,33.7156,33.7354,33.7057,33.7354,28200.0
2024-05-08 15:25:00,34.13,34.13,34.13,34.13,3278.0,33.7354,33.7354,33.7354,33.7354,3278.0
2024-05-08 15:30:00,34.13,34.13,34.11,34.13,57168.0,33.7354,33.7354,33.7156,33.7354,57168.0
2024-05-08 15:35:00,34.13,34.13,34.08,34.09,39277.0,33.7354,33.7354,33.686,33.6959,39277.0
2024-05-08 15:40:00,34.09,34.09,34.09,34.09,1200.0,33.6959,33.6959,33.6959,33.6959,1200.0
2024-05-08 15:45:00,34.09,34.1,34.08,34.1,59954.0,33.6959,33.7057,33.686,33.7057,59954.0
2024-05-08 15:50:00,34.1,34.15,34.1,34.15,39125.0,33.7057,33.7552,33.7057,33.7552,39125.0
2024-05-08 15:55:00,34.15,34.2,34.13,34.17,326011.0,33.7552,33.8046,33.7354,33.7749,326011.0
2024-05-09 09:30:00,34.46,34.67,34.45,34.65,288243.0,34.0616,34.2691,34.0517,34.2494,288243.0
2024-05-09 09:35:00,34.66,34.76,34.58,34.66,177630.0,34.2593,34.3581,34.1802,34.2593,177630.0
2024-05-09 09:40:00,34.67,34.67,34.55,34.64,80465.0,34.2691,34.2691,34.1505,34.2395,80465.0
2024-05-09 09:45:00,34.65,34.67,34.57,34.62,65771.0,34.2494,34.2691,34.1703,34.2197,65771.0
2024-05-09 09:50:00,34.62,34.65,34.56,34.59,44677.0,34.2197,34.2494,34.1604,34.1901,44677.0
2024-05-09 09:55:00,34.6,34.66,34.55,34.65,62363.0,34.2,34.2593,34.1505,34.2494,62363.0
2024-05-09 10:00:00,34.64,34.72,34.63,34.7,68019.0,34.2395,34.3186,34.2296,34.2988,68019.0
2024-05-09 10:05:00,34.7,34.81,34.66,34.8,56832.0,34.2988,34.4075,34.2593,34.3976,56832.0
2024-05-09 10:10:00,34.82,34.92,34.81,34.9,105268.0,34.4174,34.5163,34.4075,34.4965,105268.0
2024-05-09 10:15:00,34.9,34.98,34.89,34.98,173933.0,34.4965,34.5756,34.4866,34.5756,173933.0
2024-05-09 10:20:00,34.99,35.09,34.99,35.06,180207.0,34.5854,34.6843,34.5854,34.6546,180207.0
2024-05-09 10:25:00,35.06,35.17,35.06,35.13,106851.0,34.6546,34.7634,34.6546,34.7238,106851.0
2024-05-09 10:30:00,35.13,35.16,35.03,35.07,77527.0,34.7238,34.7535,34.625,34.6645,77527.0
2024-05-09 10:35:00,35.07,35.08,35.01,35.02,45150.0,34.6645,34.6744,34.6052,34.6151,45150.0
2024-05-09 10:40:00,35.02,35.07,34.99,35.0,91857.0,34.6151,34.6645,34.5854,34.5953,91857.0
2024-05-09 10:45:00,35.0,35.05,34.98,35.0,80167.0,34.5953,34.6448,34.5756,34.5953,80167.0
2024-05-09 10:50:00,35.01,35.09,35.0,35.09,47129.0,34.6052,34.6843,34.5953,34.6843,47129.0
2024-05-09 10:55:00,35.09,35.12,35.06,35.12,44228.0,34.6843,34.7139,34.6546,34.7139,44228.0
2024-05-09 11:00:00,35.11,35.13,35.05,35.13,52760.0,34.7041,34.7238,34.6448,34.7238,52760.0
2024-05-09 11:05:00,35.13,35.17,35.09,35.16,41484.0,34.7238,34.7634,34.6843,34.7535,41484.0
2024-05-09 11:10:00,35.16,35.18,35.15,35.16,35801.0,34.7535,34.7733,34.7436,34.7535,35801.0
2024-05-09 11:15:00,35.16,35.18,35.13,35.16,49663.0,34.7535,34.7733,34.7238,34.7535,49663.0
2024-05-09 11:20:00,35.17,35.17,35.1,35.1,34040.0,34.7634,34.7634,34.6942,34.6942,34040.0
2024-05-09 11:25:00,35.1,35.12,35.09,35.1,21144.0,34.6942,34.7139,34.6843,34.6942,21144.0
2024-05-09 11:30:00,35.1,35.1,35.06,35.1,35340.0,34.6942,34.6942,34.6546,34.6942,35340.0
2024-05-09 11:35:00,35.09,35.11,35.05,35.07,74949.0,34.6843,34.7041,34.6448,34.6645,74949.0
2024-05-09 11:40:00,35.06,35.13,35.06,35.13,53384.0,34.6546,34.7238,34.6546,34.7238,53384.0
2024-05-09 11:45:00,35.13,35.15,35.1,35.11,29509.0,34.7238,34.7436,34.6942,34.7041,29509.0
2024-05-09 11:50:00,35.1,35.1,35.01,35.03,29493.0,34.6942,34.6942,34.6052,34.625,29493.0
2024-05-09 11:55:00,35.03,35.05,35.02,35.04,24373.0,34.625,34.6448,34.6151,34.6349,24373.0
2024-05-09 12:00:00,35.04,35.05,35.01,35.05,15900.0,34.6349,34.6448,34.6052,34.6448,15900.0
2024-05-09 12:05:00,35.05,35.06,35.03,35.05,65476.0,34.6448,34.6546,34.625,34.6448,65476.0
2024-05-09 12:10:00,35.05,35.06,35.02,35.04,20410.0,34.6448,34.6546,34.6151,34.6349,20410.0
2024-05-09 12:15:00,35.05,35.1,35.05,35.09,21435.0,34.6448,34.6942,34.6448,34.6843,21435.0
2024-05-09 12:20:00,35.09,35.09,35.05,35.05,29243.0,34.6843,34.6843,34.6448,34.6448,29243.0
2024-05-09 12:25:00,35.05,35.08,35.05,35.08,38489.0,34.6448,34.6744,34.6448,34.6744,38489.0
2024-05-09 12:30:00,35.08,35.08,35.03,35.05,50337.0,34.6744,34.6744,34.625,34.6448,50337.0
2024-05-09 12:35:00,35.05,35.06,35.02,35.02,9682.0,34.6448,34.6546,34.6151,34.6151,9682.0
2024-05-09 12:40:00,35.02,35.04,35.01,35.01,29448.0,34.6151,34.6349,34.6052,34.6052,29448.0
2024-05-09 12:45:00,35.01,35.02,34.98,34.99,36124.0,34.6052,34.6151,34.5756,34.5854,36124.0
2024-05-09 12:50:00,34.99,35.0,34.97,34.97,16404.0,34.5854,34.5953,34.5657,34.5657,16404.0
2024-05-09 12:55:00,34.97,34.98,34.95,34.95,54591.0,34.5657,34.5756,34.5459,34.5459,54591.0
2024-05-09 13:00:00,34.94,34.99,34.9,34.99,43580.0,34.536,34.5854,34.4965,34.5854,43580.0
2024-05-09 13:05:00,34.99,35.0,34.98,34.98,16653.0,34.5854,34.5953,34.5756,34.5756,16653.0
2024-05-09 13:10:00,34.98,34.98,34.96,34.98,28881.0,34.5756,34.5756,34.5558,34.5756,28881.0
2024-05-09 13:15:00,34.98,34.98,34.95,34.97,19659.0,34.5756,34.5756,34.5459,34.5657,19659.0
2024-05-09 13:20:00,34.97,34.98,34.96,34.96,14732.0,34.5657,34.5756,34.5558,34.5558,14732.0
2024-05-09 13:25:00,34.96,35.02,34.96,35.01,34175.0,34.5558,34.6151,34.5558,34.6052,34175.0
2024-05-09 13:30:00,35.01,35.01,34.98,34.98,39178.0,34.6052,34.6052,34.5756,34.5756,39178.0
2024-05-09 13:35:00,34.99,35.03,34.99,35.02,27358.0,34.5854,34.625,34.5854,34.6151,27358.0
2024-05-09 13:40:00,35.03,35.05,35.02,35.05,13181.0,34.625,34.6448,34.6151,34.6448,13181.0
2024-05-09 13:45:00,35.04,35.04,35.01,35.02,18718.0,34.6349,34.6349,34.6052,34.6151,18718.0
2024-05-09 13:50:00,35.02,35.02,34.99,35.02,12642.0,34.6151,34.6151,34.5854,34.6151,12642.0
2024-05-09 13:55:00,35.02,35.07,35.02,35.06,16006.0,34.6151,34.6645,34.6151,34.6546,16006.0
2024-05-09 14:00:00,35.06,35.09,35.06,35.09,15775.0,34.6546,34.6843,34.6546,34.6843,15775.0
2024-05-09 14:05:00,35.1,35.12,35.09,35.11,23855.0,34.6942,34.7139,34.6843,34.7041,23855.0
2024-05-09 14:10:00,35.12,35.13,35.1,35.12,27563.0,34.7139,34.7238,34.6942,34.7139,27563.0
2024-05-09 14:15:00,35.12,35.15,35.12,35.15,12080.0,34.7139,34.7436,34.7139,34.7436,12080.0
2024-05-09 14:20:00,35.15,35.17,35.13,35.15,26485.0,34.7436,34.7634,34.7238,34.7436,26485.0
2024-05-09 14:25:00,35.15,35.18,35.15,35.17,19279.0,34.7436,34.7733,34.7436,34.7634,19279.0
2024-05-09 14:30:00,35.17,35.18,35.16,35.16,38675.0,34.7634,34.7733,34.7535,34.7535,38675.0
2024-05-09 14:35:00,35.16,35.19,35.16,35.19,20978.0,34.7535,34.7831,34.7535,34.7831,20978.0
2024-05-09 14:40:00,35.19,35.2,35.19,35.2,18846.0,34.7831,34.793,34.7831,34.793,18846.0
2024-05-09 14:45:00,35.21,35.24,35.21,35.23,23346.0,34.8029,34.8326,34.8029,34.8227,23346.0
2024-05-09 14:50:00,35.23,35.27,35.23,35.27,53304.0,34.8227,34.8622,34.8227,34.8622,53304.0
2024-05-09 14:55:00,35.27,35.31,35.27,35.3,90585.0,34.8622,34.9017,34.8622,34.8919,90585.0
2024-05-09 15:00:00,35.3,35.36,35.28,35.35,41845.0,34.8919,34.9512,34.8721,34.9413,41845.0
2024-05-09 15:05:00,35.35,35.35,35.28,35.28,58691.0,34.9413,34.9413,34.8721,34.8721,58691.0
2024-05-09 15:10:00,35.27,35.28,35.24,35.25,103658.0,34.8622,34.8721,34.8326,34.8424,103658.0
2024-05-09 15:15:00,35.24,35.26,35.23,35.23,38524.0,34.8326,34.8523,34.8227,34.8227,38524.0
2024-05-09 15:20:00,35.22,35.23,35.2,35.21,39516.0,34.8128,34.8227,34.793,34.8029,39516.0
2024-05-09 15:25:00,35.21,35.27,35.21,35.24,42578.0,34.8029,34.8622,34.8029,34.8326,42578.0
2024-05-09 15:30:00,35.24,35.27,35.24,35.27,32191.0,34.8326,34.8622,34.8326,34.8622,32191.0
2024-05-09 15:35:00,35.27,35.31,35.24,35.31,125432.0,34.8622,34.9017,34.8326,34.9017,125432.0
2024-05-09 15:40:00,35.31,35.35,35.31,35.34,77469.0,34.9017,34.9413,34.9017,34.9314,77469.0
2024-05-09 15:45:00,35.34,35.37,35.31,35.37,111836.0,34.9314,34.9611,34.9017,34.9611,111836.0
2024-05-09 15:50:00,35.37,35.42,35.37,35.4,259500.0,34.9611,35.0105,34.9611,34.9907,259500.0
2024-05-09 15:55:00,35.4,35.41,35.34,35.36,293591.0,34.9907,35.0006,34.9314,34.9512,293591.0
2024-05-10 09:30:00,35.8,35.88,35.48,35.53,532053.0,35.3861,35.4652,35.0698,35.1192,532053.0
2024-05-10 09:35:00,35.53,35.56,35.36,35.43,221372.0,35.1192,35.1489,34.9512,35.0204,221372.0
2024-05-10 09:40:00,35.44,35.54,35.37,35.51,153316.0,35.0302,35.1291,34.9611,35.0994,153316.0
2024-05-10 09:45:00,35.51,35.54,35.43,35.47,74441.0,35.0994,35.1291,35.0204,35.0599,74441.0
2024-05-10 09:50:00,35.47,35.66,35.47,35.62,97294.0,35.0599,35.2477,35.0599,35.2082,97294.0
2024-05-10 09:55:00,35.62,35.66,35.55,35.65,67084.0,35.2082,35.2477,35.139,35.2378,67084.0
2024-05-10 10:00:00,35.64,35.66,35.54,35.65,96005.0,35.2279,35.2477,35.1291,35.2378,96005.0
2024-05-10 10:05:00,35.66,35.69,35.54,35.54,67924.0,35.2477,35.2774,35.1291,35.1291,67924.0
2024-05-10 10:10:00,35.54,35.54,35.41,35.43,87158.0,35.1291,35.1291,35.0006,35.0204,87158.0
2024-05-10 10:15:00,35.42,35.47,35.35,35.44,86754.0,35.0105,35.0599,34.9413,35.0302,86754.0
2024-05-10 10:20:00,35.44,35.45,35.27,35.32,78937.0,35.0302,35.0401,34.8622,34.9116,78937.0
2024-05-10 10:25:00,35.33,35.37,35.27,35.27,77824.0,34.9215,34.9611,34.8622,34.8622,77824.0
2024-05-10 10:30:00,35.27,35.46,35.27,35.43,68986.0,34.8622,35.05,34.8622,35.0204,68986.0
2024-05-10 10:35:00,35.42,35.43,35.37,35.41,45243.0,35.0105,35.0204,34.9611,35.0006,45243.0
2024-05-10 10:40:00,35.42,35.52,35.42,35.5,54715.0,35.0105,35.1093,35.0105,35.0896,54715.0
2024-05-10 10:45:00,35.49,35.49,35.39,35.4,54248.0,35.0797,35.0797,34.9808,34.9907,54248.0
2024-05-10 10:50:00,35.4,35.42,35.37,35.4,43570.0,34.9907,35.0105,34.9611,34.9907,43570.0
2024-05-10 10:55:00,35.39,35.39,35.29,35.34,40522.0,34.9808,34.9808,34.882,34.9314,40522.0
2024-05-10 11:00:00,35.33,35.33,35.24,35.24,41687.0,34.9215,34.9215,34.8326,34.8326,41687.0
2024-05-10 11:05:00,35.24,35.34,35.24,35.32,41053.0,34.8326,34.9314,34.8326,34.9116,41053.0
2024-05-10 11:10:00,35.32,35.37,35.32,35.37,89769.0,34.9116,34.9611,34.9116,34.9611,89769.0
2024-05-10 11:15:00,35.37,35.4,35.37,35.38,37459.0,34.9611,34.9907,34.9611,34.9709,37459.0
2024-05-10 11:20:00,35.39,35.45,35.39,35.45,33397.0,34.9808,35.0401,34.9808,35.0401,33397.0
2024-05-10 11:25:00,35.45,35.46,35.43,35.44,22438.0,35.0401,35.05,35.0204,35.0302,22438.0
2024-05-10 11:30:00,35.45,35.46,35.42,35.43,23282.0,35.0401,35.05,35.0105,35.0204,23282.0
2024-05-10 11:35:00,35.44,35.46,35.41,35.45,44182.0,35.0302,35.05,35.0006,35.0401,44182.0
2024-05-10 11:40:00,35.45,35.47,35.43,35.45,25038.0,35.0401,35.0599,35.0204,35.0401,25038.0
2024-05-10 11:45:00,35.43,35.45,35.42,35.43,31193.0,35.0204,35.0401,35.0105,35.0204,31193.0
2024-05-10 11:50:00,35.42,35.45,35.38,35.38,39440.0,35.0105,35.0401,34.9709,34.9709,39440.0
2024-05-10 11:55:00,35.38,35.44,35.38,35.44,20534.0,34.9709,35.0302,34.9709,35.0302,20534.0
2024-05-10 12:00:00,35.44,35.44,35.35,35.36,94311.0,35.0302,35.0302,34.9413,34.9512,94311.0
2024-05-10 12:05:00,35.36,35.41,35.33,35.41,67682.0,34.9512,35.0006,34.9215,35.0006,67682.0
2024-05-10 12:10:00,35.41,35.43,35.4,35.42,48234.0,35.0006,35.0204,34.9907,35.0105,48234.0
2024-05-10 12:15:00,35.41,35.42,35.4,35.42,34846.0,35.0006,35.0105,34.9907,35.0105,34846.0
2024-05-10 12:20:00,35.42,35.45,35.42,35.45,24065.0,35.0105,35.0401,35.0105,35.0401,24065.0
2024-05-10 12:25:00,35.45,35.45,35.41,35.42,22039.0,35.0401,35.0401,35.0006,35.0105,22039.0
2024-05-10 12:30:00,35.42,35.43,35.38,35.38,24277.0,35.0105,35.0204,34.9709,34.9709,24277.0
2024-05-10 12:35:00,35.37,35.41,35.37,35.41,37945.0,34.9611,35.0006,34.9611,35.0006,37945.0
2024-05-10 12:40:00,35.41,35.41,35.38,35.39,35948.0,35.0006,35.0006,34.9709,34.9808,35948.0
2024-05-10 12:45:00,35.38,35.46,35.38,35.46,46413.0,34.9709,35.05,34.9709,35.05,46413.0
2024-05-10 12:50:00,35.46,35.49,35.45,35.49,20027.0,35.05,35.0797,35.0401,35.0797,20027.0
2024-05-10 12:55:00,35.49,35.5,35.47,35.49,15406.0,35.0797,35.0896,35.0599,35.0797,15406.0
2024-05-10 13:00:00,35.49,35.49,35.46,35.46,12047.0,35.0797,35.0797,35.05,35.05,12047.0
2024-05-10 13:05:00,35.46,35.46,35.41,35.42,24571.0,35.05,35.05,35.0006,35.0105,24571.0
2024-05-10 13:10:00,35.42,35.44,35.42,35.43,17252.0,35.0105,35.0302,35.0105,35.0204,17252.0
2024-05-10 13:15:00,35.44,35.44,35.39,35.41,11979.0,35.0302,35.0302,34.9808,35.0006,11979.0
2024-05-10 13:20:00,35.41,35.41,35.4,35.4,24888.0,35.0006,35.0006,34.9907,34.9907,24888.0
2024-05-10 13:25:00,35.39,35.4,35.36,35.37,32415.0,34.9808,34.9907,34.9512,34.9611,32415.0
2024-05-10 13:30:00,35.37,35.38,35.36,35.38,15108.0,34.9611,34.9709,34.9512,34.9709,15108.0
2024-05-10 13:35:00,35.39,35.41,35.39,35.4,39709.0,34.9808,35.0006,34.9808,34.9907,39709.0
2024-05-10 13:40:00,35.41,35.42,35.38,35.42,25907.0,35.0006,35.0105,34.9709,35.0105,25907.0
2024-05-10 13:45:00,35.43,35.43,35.39,35.4,38278.0,35.0204,35.0204,34.9808,34.9907,38278.0
2024-05-10 13:50:00,35.4,35.4,35.39,35.4,18111.0,34.9907,34.9907,34.9808,34.9907,18111.0
2024-05-10 13:55:00,35.4,35.41,35.4,35.41,11752.0,34.9907,35.0006,34.9907,35.0006,11752.0
2024-05-10 14:00:00,35.42,35.44,35.4,35.41,15901.0,35.0105,35.0302,34.9907,35.0006,15901.0
2024-05-10 14:05:00,35.41,35.43,35.41,35.43,5182.0,35.0006,35.0204,35.0006,35.0204,5182.0
2024-05-10 14:10:00,35.43,35.45,35.43,35.45,21434.0,35.0204,35.0401,35.0204,35.0401,21434.0
2024-05-10 14:15:00,35.45,35.45,35.41,35.42,28738.0,35.0401,35.0401,35.0006,35.0105,28738.0
2024-05-10 14:20:00,35.42,35.45,35.42,35.44,30068.0,35.0105,35.0401,35.0105,35.0302,30068.0
2024-05-10 14:25:00,35.44,35.45,35.44,35.45,17553.0,35.0302,35.0401,35.0302,35.0401,17553.0
2024-05-10 14:30:00,35.44,35.44,35.42,35.42,22317.0,35.0302,35.0302,35.0105,35.0105,22317.0
2024-05-10 14:35:00,35.41,35.41,35.4,35.4,40328.0,35.0006,35.0006,34.9907,34.9907,40328.0
2024-05-10 14:40:00,35.4,35.41,35.4,35.41,10419.0,34.9907,35.0006,34.9907,35.0006,10419.0
2024-05-10 14:45:00,35.41,35.41,35.4,35.4,10655.0,35.0006,35.0006,34.9907,34.9907,10655.0
2024-05-10 14:50:00,35.4,35.4,35.37,35.38,17196.0,34.9907,34.9907,34.9611,34.9709,17196.0
2024-05-10 14:55:00,35.38,35.4,35.38,35.39,19111.0,34.9709,34.9907,34.9709,34.9808,19111.0
2024-05-10 15:00:00,35.39,35.39,35.34,35.36,51848.0,34.9808,34.9808,34.9314,34.9512,51848.0
2024-05-10 15:05:00,35.35,35.35,35.33,35.34,22484.0,34.9413,34.9413,34.9215,34.9314,22484.0
2024-05-10 15:10:00,35.33,35.34,35.31,35.34,48204.0,34.9215,34.9314,34.9017,34.9314,48204.0
2024-05-10 15:15:00,35.34,35.37,35.34,35.37,14447.0,34.9314,34.9611,34.9314,34.9611,14447.0
2024-05-10 15:20:00,35.36,35.37,35.35,35.36,21482.0,34.9512,34.9611,34.9413,34.9512,21482.0
2024-05-10 15:25:00,35.36,35.36,35.31,35.32,31536.0,34.9512,34.9512,34.9017,34.9116,31536.0
2024-05-10 15:30:00,35.32,35.34,35.31,35.33,12061.0,34.9116,34.9314,34.9017,34.9215,12061.0
2024-05-10 15:35:00,35.32,35.33,35.32,35.33,8680.0,34.9116,34.9215,34.9116,34.9215,8680.0
2024-05-10 15:40:00,35.32,35.34,35.31,35.34,35177.0,34.9116,34.9314,34.9017,34.9314,35177.0
2024-05-10 15:45:00,35.34,35.36,35.33,35.35,35672.0,34.9314,34.9512,34.9215,34.9413,35672.0
2024-05-10 15:50:00,35.35,35.36,35.33,35.34,49662.0,34.9413,34.9512,34.9215,34.9314,49662.0
2024-05-10 15:55:00,35.33,35.33,35.24,35.26,193085.0,34.9215,34.9215,34.8326,34.8523,193085.0
2024-05-13 09:30:00,35.1,35.37,35.04,35.36,311904.0,34.6942,34.9611,34.6349,34.9512,311904.0
2024-05-13 09:35:00,35.36,35.44,35.22,35.24,109436.0,34.9512,35.0302,34.8128,34.8326,109436.0
2024-05-13 09:40:00,35.23,35.26,35.12,35.13,90029.0,34.8227,34.8523,34.7139,34.7238,90029.0
2024-05-13 09:45:00,35.13,35.21,35.13,35.15,78954.0,34.7238,34.8029,34.7238,34.7436,78954.0
2024-05-13 09:50:00,35.15,35.18,35.1,35.17,73988.0,34.7436,34.7733,34.6942,34.7634,73988.0
2024-05-13 09:55:00,35.17,35.23,35.15,35.2,38491.0,34.7634,34.8227,34.7436,34.793,38491.0
2024-05-13 10:00:00,35.2,35.25,35.16,35.22,52553.0,34.793,34.8424,34.7535,34.8128,52553.0
2024-05-13 10:05:00,35.21,35.21,35.11,35.11,14101.0,34.8029,34.8029,34.7041,34.7041,14101.0
2024-05-13 10:10:00,35.1,35.1,35.04,35.05,30629.0,34.6942,34.6942,34.6349,34.6448,30629.0
2024-05-13 10:15:00,35.05,35.06,34.99,35.0,60285.0,34.6448,34.6546,34.5854,34.5953,60285.0
2024-05-13 10:20:00,34.99,35.05,34.96,35.05,33688.0,34.5854,34.6448,34.5558,34.6448,33688.0
2024-05-13 10:25:00,35.04,35.06,35.01,35.06,32877.0,34.6349,34.6546,34.6052,34.6546,32877.0
2024-05-13 10:30:00,35.07,35.08,35.0,35.03,54566.0,34.6645,34.6744,34.5953,34.625,54566.0
2024-05-13 10:35:00,35.03,35.06,35.02,35.03,38332.0,34.625,34.6546,34.6151,34.625,38332.0
2024-05-13 10:40:00,35.03,35.09,35.03,35.04,27077.0,34.625,34.6843,34.625,34.6349,27077.0
2024-05-13 10:45:00,35.06,35.09,35.05,35.08,38866.0,34.6546,34.6843,34.6448,34.6744,38866.0
2024-05-13 10:50:00,35.08,35.08,35.0,35.02,38790.0,34.6744,34.6744,34.5953,34.6151,38790.0
2024-05-13 10:55:00,35.03,35.05,35.02,35.02,29442.0,34.625,34.6448,34.6151,34.6151,29442.0
2024-05-13 11:00:00,35.02,35.02,34.8,34.81,84802.0,34.6151,34.6151,34.3976,34.4075,84802.0
2024-05-13 11:05:00,34.8,34.88,34.77,34.81,93529.0,34.3976,34.4767,34.368,34.4075,93529.0
2024-05-13 11:10:00,34.81,34.83,34.77,34.77,39355.0,34.4075,34.4273,34.368,34.368,39355.0
2024-05-13 11:15:00,34.78,34.83,34.77,34.78,38276.0,34.3779,34.4273,34.368,34.3779,38276.0
2024-05-13 11:20:00,34.78,34.84,34.74,34.84,43446.0,34.3779,34.4372,34.3383,34.4372,43446.0
2024-05-13 11:25:00,34.83,34.83,34.75,34.77,30408.0,34.4273,34.4273,34.3482,34.368,30408.0
2024-05-13 11:30:00,34.75,34.79,34.72,34.73,89521.0,34.3482,34.3878,34.3186,34.3285,89521.0
2024-05-13 11:35:00,34.73,34.74,34.68,34.72,63121.0,34.3285,34.3383,34.279,34.3186,63121.0
2024-05-13 11:40:00,34.72,34.76,34.71,34.73,47299.0,34.3186,34.3581,34.3087,34.3285,47299.0
2024-05-13 11:45:00,34.74,34.78,34.74,34.77,16819.0,34.3383,34.3779,34.3383,34.368,16819.0
2024-05-13 11:50:00,34.76,34.82,34.75,34.82,76629.0,34.3581,34.4174,34.3482,34.4174,76629.0
2024-05-13 11:55:00,34.81,34.84,34.81,34.84,42438.0,34.4075,34.4372,34.4075,34.4372,42438.0
2024-05-13 12:00:00,34.85,34.88,34.85,34.86,46674.0,34.4471,34.4767,34.4471,34.457,46674.0
2024-05-13 12:05:00,34.86,34.9,34.86,34.89,34370.0,34.457,34.4965,34.457,34.4866,34370.0
2024-05-13 12:10:00,34.9,34.91,34.88,34.9,19003.0,34.4965,34.5064,34.4767,34.4965,19003.0
2024-05-13 12:15:00,34.91,34.95,34.91,34.95,8409.0,34.5064,34.5459,34.5064,34.5459,8409.0
2024-05-13 12:20:00,34.94,34.94,34.91,34.92,12943.0,34.536,34.536,34.5064,34.5163,12943.0
2024-05-13 12:25:00,34.91,34.94,34.9,34.93,10271.0,34.5064,34.536,34.4965,34.5261,10271.0
2024-05-13 12:30:00,34.93,34.93,34.91,34.91,4306.0,34.5261,34.5261,34.5064,34.5064,4306.0
2024-05-13 12:35:00,34.91,34.94,34.91,34.94,7752.0,34.5064,34.536,34.5064,34.536,7752.0
2024-05-13 12:40:00,34.94,34.95,34.91,34.93,34360.0,34.536,34.5459,34.5064,34.5261,34360.0
2024-05-13 12:45:00,34.93,34.94,34.93,34.93,16970.0,34.5261,34.536,34.5261,34.5261,16970.0
2024-05-13 12:50:00,34.9,34.9,34.89,34.9,2631.0,34.4965,34.4965,34.4866,34.4965,2631.0
2024-05-13 12:55:00,34.91,34.93,34.91,34.91,14288.0,34.5064,34.5261,34.5064,34.5064,14288.0
2024-05-13 13:00:00,34.9,34.9,34.89,34.89,8781.0,34.4965,34.4965,34.4866,34.4866,8781.0
2024-05-13 13:05:00,34.88,34.9,34.87,34.88,25886.0,34.4767,34.4965,34.4668,34.4767,25886.0
2024-05-13 13:10:00,34.88,34.88,34.84,34.84,14434.0,34.4767,34.4767,34.4372,34.4372,14434.0
2024-05-13 13:15:00,34.83,34.84,34.8,34.84,12280.0,34.4273,34.4372,34.3976,34.4372,12280.0
2024-05-13 13:20:00,34.84,34.85,34.83,34.83,13672.0,34.4372,34.4471,34.4273,34.4273,13672.0
2024-05-13 13:25:00,34.82,34.86,34.82,34.85,15491.0,34.4174,34.457,34.4174,34.4471,15491.0
2024-05-13 13:30:00,34.85,34.85,34.83,34.83,10525.0,34.4471,34.4471,34.4273,34.4273,10525.0
2024-05-13 13:35:00,34.82,34.85,34.81,34.85,9705.0,34.4174,34.4471,34.4075,34.4471,9705.0
2024-05-13 13:40:00,34.85,34.87,34.84,34.84,16897.0,34.4471,34.4668,34.4372,34.4372,16897.0
2024-05-13 13:45:00,34.84,34.84,34.83,34.84,6050.0,34.4372,34.4372,34.4273,34.4372,6050.0
2024-05-13 13:50:00,34.85,34.87,34.81,34.81,17968.0,34.4471,34.4668,34.4075,34.4075,17968.0
2024-05-13 13:55:00,34.81,34.82,34.78,34.78,27957.0,34.4075,34.4174,34.3779,34.3779,27957.0
2024-05-13 14:00:00,34.78,34.78,34.76,34.78,9683.0,34.3779,34.3779,34.3581,34.3779,9683.0
2024-05-13 14:05:00,34.78,34.81,34.78,34.81,21412.0,34.3779,34.4075,34.3779,34.4075,21412.0
2024-05-13 14:10:00,34.8,34.87,34.8,34.87,53828.0,34.3976,34.4668,34.3976,34.4668,53828.0
2024-05-13 14:15:00,34.87,34.89,34.87,34.87,18225.0,34.4668,34.4866,34.4668,34.4668,18225.0
2024-05-13 14:20:00,34.87,34.88,34.85,34.85,15412.0,34.4668,34.4767,34.4471,34.4471,15412.0
2024-05-13 14:25:00,34.84,34.85,34.83,34.84,19466.0,34.4372,34.4471,34.4273,34.4372,19466.0
2024-05-13 14:30:00,34.84,34.86,34.84,34.86,19541.0,34.4372,34.457,34.4372,34.457,19541.0
2024-05-13 14:35:00,34.85,34.86,34.83,34.83,8292.0,34.4471,34.457,34.4273,34.4273,8292.0
2024-05-13 14:40:00,34.82,34.82,34.81,34.82,4370.0,34.4174,34.4174,34.4075,34.4174,4370.0
2024-05-13 14:45:00,34.81,34.81,34.8,34.8,18011.0,34.4075,34.4075,34.3976,34.3976,18011.0
2024-05-13 14:50:00,34.8,34.83,34.8,34.83,19786.0,34.3976,34.4273,34.3976,34.4273,19786.0
2024-05-13 14:55:00,34.82,34.85,34.81,34.83,25219.0,34.4174,34.4471,34.4075,34.4273,25219.0
2024-05-13 15:00:00,34.83,34.84,34.81,34.82,17869.0,34.4273,34.4372,34.4075,34.4174,17869.0
2024-05-13 15:05:00,34.81,34.85,34.8,34.85,13686.0,34.4075,34.4471,34.3976,34.4471,13686.0
2024-05-13 15:10:00,34.85,34.88,34.84,34.87,15333.0,34.4471,34.4767,34.4372,34.4668,15333.0
2024-05-13 15:15:00,34.87,34.88,34.87,34.87,13357.0,34.4668,34.4767,34.4668,34.4668,13357.0
2024-05-13 15:20:00,34.86,34.87,34.85,34.86,13756.0,34.457,34.4668,34.4471,34.457,13756.0
2024-05-13 15:25:00,34.85,34.87,34.84,34.87,23527.0,34.4471,34.4668,34.4372,34.4668,23527.0
2024-05-13 15:30:00,34.87,34.87,34.85,34.85,20479.0,34.4668,34.4668,34.4471,34.4471,20479.0
2024-05-13 15:35:00,34.85,34.87,34.84,34.87,22831.0,34.4471,34.4668,34.4372,34.4668,22831.0
2024-05-13 15:40:00,34.87,34.91,34.87,34.91,16704.0,34.4668,34.5064,34.4668,34.5064,16704.0
2024-05-13 15:45:00,34.91,34.95,34.91,34.91,55629.0,34.5064,34.5459,34.5064,34.5064,55629.0
2024-05-13 15:50:00,34.91,34.95,34.91,34.94,144967.0,34.5064,34.5459,34.5064,34.536,144967.0
2024-05-13 15:55:00,34.94,34.98,34.93,34.95,184395.0,34.536,34.5756,34.5261,34.5459,184395.0
2024-05-14 09:30:00,35.18,35.34,35.11,35.11,257121.0,34.7733,34.9314,34.7041,34.7041,257121.0
2024-05-14 09:35:00,35.1,35.21,35.05,35.17,122412.0,34.6942,34.8029,34.6448,34.7634,122412.0
2024-05-14 09:40:00,35.18,35.25,35.16,35.23,40403.0,34.7733,34.8424,34.7535,34.8227,40403.0
2024-05-14 09:45:00,35.23,35.33,35.22,35.3,44660.0,34.8227,34.9215,34.8128,34.8919,44660.0
2024-05-14 09:50:00,35.3,35.39,35.28,35.34,24174.0,34.8919,34.9808,34.8721,34.9314,24174.0
2024-05-14 09:55:00,35.34,35.45,35.34,35.41,55570.0,34.9314,35.0401,34.9314,35.0006,55570.0
2024-05-14 10:00:00,35.41,35.45,35.39,35.4,36574.0,35.0006,35.0401,34.9808,34.9907,36574.0
2024-05-14 10:05:00,35.4,35.44,35.27,35.28,64202.0,34.9907,35.0302,34.8622,34.8721,64202.0
2024-05-14 10:10:00,35.29,35.32,35.2,35.22,44889.0,34.882,34.9116,34.793,34.8128,44889.0
2024-05-14 10:15:00,35.22,35.23,35.13,35.17,70289.0,34.8128,34.8227,34.7238,34.7634,70289.0
2024-05-14 10:20:00,35.16,35.22,35.15,35.2,29789.0,34.7535,34.8128,34.7436,34.793,29789.0
2024-05-14 10:25:00,35.21,35.24,35.19,35.23,40209.0,34.8029,34.8326,34.7831,34.8227,40209.0
2024-05-14 10:30:00,35.2,35.31,35.2,35.31,29471.0,34.793,34.9017,34.793,34.9017,29471.0
2024-05-14 10:35:00,35.32,35.36,35.24,35.26,38329.0,34.9116,34.9512,34.8326,34.8523,38329.0
2024-05-14 10:40:00,35.26,35.3,35.22,35.29,23269.0,34.8523,34.8919,34.8128,34.882,23269.0
2024-05-14 10:45:00,35.28,35.29,35.25,35.29,14082.0,34.8721,34.882,34.8424,34.882,14082.0
2024-05-14 10:50:00,35.28,35.34,35.28,35.31,36792.0,34.8721,34.9314,34.8721,34.9017,36792.0
2024-05-14 10:55:00,35.3,35.31,35.29,35.29,23680.0,34.8919,34.9017,34.882,34.882,23680.0
2024-05-14 11:00:00,35.28,35.28,35.22,35.24,24909.0,34.8721,34.8721,34.8128,34.8326,24909.0
2024-05-14 11:05:00,35.25,35.29,35.25,35.28,16363.0,34.8424,34.882,34.8424,34.8721,16363.0
2024-05-14 11:10:00,35.29,35.3,35.21,35.21,20408.0,34.882,34.8919,34.8029,34.8029,20408.0
2024-05-14 11:15:00,35.21,35.24,35.21,35.23,11809.0,34.8029,34.8326,34.8029,34.8227,11809.0
2024-05-14 11:20:00,35.22,35.25,35.22,35.24,8364.0,34.8128,34.8424,34.8128,34.8326,8364.0
2024-05-14 11:25:00,35.24,35.26,35.23,35.25,16520.0,34.8326,34.8523,34.8227,34.8424,16520.0
2024-05-14 11:30:00,35.26,35.3,35.24,35.3,33203.0,34.8523,34.8919,34.8326,34.8919,33203.0
2024-05-14 11:35:00,35.3,35.33,35.27,35.28,22558.0,34.8919,34.9215,34.8622,34.8721,22558.0
2024-05-14 11:40:00,35.28,35.28,35.27,35.27,18756.0,34.8721,34.8721,34.8622,34.8622,18756.0
2024-05-14 11:45:00,35.28,35.33,35.27,35.33,10092.0,34.8721,34.9215,34.8622,34.9215,10092.0
2024-05-14 11:50:00,35.33,35.33,35.29,35.29,21581.0,34.9215,34.9215,34.882,34.882,21581.0
2024-05-14 11:55:00,35.29,35.29,35.2,35.22,40229.0,34.882,34.882,34.793,34.8128,40229.0
2024-05-14 12:00:00,35.21,35.21,35.18,35.18,17387.0,34.8029,34.8029,34.7733,34.7733,17387.0
2024-05-14 12:05:00,35.18,35.2,35.18,35.19,20069.0,34.7733,34.793,34.7733,34.7831,20069.0
2024-05-14 12:10:00,35.19,35.2,35.13,35.15,35466.0,34.7831,34.793,34.7238,34.7436,35466.0
2024-05-14 12:15:00,35.15,35.16,35.12,35.16,22566.0,34.7436,34.7535,34.7139,34.7535,22566.0
2024-05-14 12:20:00,35.17,35.19,35.14,35.14,17002.0,34.7634,34.7831,34.7337,34.7337,17002.0
2024-05-14 12:25:00,35.13,35.14,35.09,35.1,37751.0,34.7238,34.7337,34.6843,34.6942,37751.0
2024-05-14 12:30:00,35.1,35.15,35.09,35.14,24459.0,34.6942,34.7436,34.6843,34.7337,24459.0
2024-05-14 12:35:00,35.15,35.17,35.15,35.16,11403.0,34.7436,34.7634,34.7436,34.7535,11403.0
2024-05-14 12:40:00,35.16,35.22,35.16,35.22,13167.0,34.7535,34.8128,34.7535,34.8128,13167.0
2024-05-14 12:45:00,35.22,35.25,35.22,35.25,9928.0,34.8128,34.8424,34.8128,34.8424,9928.0
2024-05-14 12:50:00,35.25,35.25,35.22,35.24,7720.0,34.8424,34.8424,34.8128,34.8326,7720.0
2024-05-14 12:55:00,35.25,35.27,35.23,35.24,10543.0,34.8424,34.8622,34.8227,34.8326,10543.0
2024-05-14 13:00:00,35.24,35.27,35.23,35.23,10330.0,34.8326,34.8622,34.8227,34.8227,10330.0
2024-05-14 13:05:00,35.23,35.25,35.23,35.24,16062.0,34.8227,34.8424,34.8227,34.8326,16062.0
2024-05-14 13:10:00,35.24,35.24,35.22,35.22,8259.0,34.8326,34.8326,34.8128,34.8128,8259.0
2024-05-14 13:15:00,35.23,35.25,35.23,35.23,10021.0,34.8227,34.8424,34.8227,34.8227,10021.0
2024-05-14 13:20:00,35.23,35.23,35.22,35.23,7842.0,34.8227,34.8227,34.8128,34.8227,7842.0
2024-05-14 13:25:00,35.23,35.27,35.23,35.27,12039.0,34.8227,34.8622,34.8227,34.8622,12039.0
2024-05-14 13:30:00,35.27,35.28,35.23,35.24,32329.0,34.8622,34.8721,34.8227,34.8326,32329.0
2024-05-14 13:35:00,35.23,35.23,35.23,35.23,3244.0,34.8227,34.8227,34.8227,34.8227,3244.0
2024-05-14 13:40:00,35.23,35.26,35.23,35.26,19116.0,34.8227,34.8523,34.8227,34.8523,19116.0
2024-05-14 13:45:00,35.27,35.28,35.26,35.27,32739.0,34.8622,34.8721,34.8523,34.8622,32739.0
2024-05-14 13:50:00,35.26,35.27,35.26,35.27,3981.0,34.8523,34.8622,34.8523,34.8622,3981.0
2024-05-14 13:55:00,35.26,35.26,35.24,35.25,13100.0,34.8523,34.8523,34.8326,34.8424,13100.0
2024-05-14 14:00:00,35.24,35.27,35.23,35.27,42449.0,34.8326,34.8622,34.8227,34.8622,42449.0
2024-05-14 14:05:00,35.27,35.27,35.27,35.27,11332.0,34.8622,34.8622,34.8622,34.8622,11332.0
2024-05-14 14:10:00,35.27,35.3,35.27,35.3,12149.0,34.8622,34.8919,34.8622,34.8919,12149.0
2024-05-14 14:15:00,35.3,35.33,35.3,35.3,10461.0,34.8919,34.9215,34.8919,34.8919,10461.0
2024-05-14 14:20:00,35.3,35.31,35.3,35.31,8771.0,34.8919,34.9017,34.8919,34.9017,8771.0
2024-05-14 14:25:00,35.31,35.32,35.3,35.3,11822.0,34.9017,34.9116,34.8919,34.8919,11822.0
2024-05-14 14:30:00,35.3,35.3,35.28,35.29,23921.0,34.8919,34.8919,34.8721,34.882,23921.0
2024-05-14 14:35:00,35.29,35.3,35.27,35.3,30788.0,34.882,34.8919,34.8622,34.8919,30788.0
2024-05-14 14:40:00,35.3,35.33,35.3,35.31,15925.0,34.8919,34.9215,34.8919,34.9017,15925.0
2024-05-14 14:45:00,35.31,35.33,35.3,35.33,14056.0,34.9017,34.9215,34.8919,34.9215,14056.0
2024-05-14 14:50:00,35.33,35.34,35.31,35.34,21951.0,34.9215,34.9314,34.9017,34.9314,21951.0
2024-05-14 14:55:00,35.34,35.35,35.33,35.35,7143.0,34.9314,34.9413,34.9215,34.9413,7143.0
2024-05-14 15:00:00,35.35,35.35,35.32,35.32,27058.0,34.9413,34.9413,34.9116,34.9116,27058.0
2024-05-14 15:05:00,35.33,35.33,35.31,35.31,20797.0,34.9215,34.9215,34.9017,34.9017,20797.0
2024-05-14 15:10:00,35.31,35.34,35.31,35.32,19373.0,34.9017,34.9314,34.9017,34.9116,19373.0
2024-05-14 15:15:00,35.32,35.32,35.28,35.29,47092.0,34.9116,34.9116,34.8721,34.882,47092.0
2024-05-14 15:20:00,35.29,35.32,35.28,35.32,6030.0,34.882,34.9116,34.8721,34.9116,6030.0
2024-05-14 15:25:00,35.32,35.35,35.31,35.34,24214.0,34.9116,34.9413,34.9017,34.9314,24214.0
2024-05-14 15:30:00,35.34,35.37,35.33,35.37,22207.0,34.9314,34.9611,34.9215,34.9611,22207.0
2024-05-14 15:35:00,35.37,35.37,35.35,35.37,8118.0,34.9611,34.9611,34.9413,34.9611,8118.0
2024-05-14 15:40:00,35.37,35.37,35.35,35.35,10520.0,34.9611,34.9611,34.9413,34.9413,10520.0
2024-05-14 15:45:00,35.35,35.37,35.34,35.34,42224.0,34.9413,34.9611,34.9314,34.9314,42224.0
2024-05-14 15:50:00,35.35,35.4,35.35,35.4,143816.0,34.9413,34.9907,34.9413,34.9907,143816.0
2024-05-14 15:55:00,35.4,35.42,35.39,35.39,242921.0,34.9907,35.0105,34.9808,34.9808,242921.0
2024-05-15 09:30:00,35.8,35.82,35.62,35.69,304788.0,35.3861,35.4059,35.2082,35.2774,304788.0
2024-05-15 09:35:00,35.68,35.74,35.5,35.52,110513.0,35.2675,35.3268,35.0896,35.1093,110513.0
2024-05-15 09:40:00,35.54,35.58,35.39,35.42,109612.0,35.1291,35.1686,34.9808,35.0105,109612.0
2024-05-15 09:45:00,35.42,35.47,35.27,35.3,86114.0,35.0105,35.0599,34.8622,34.8919,86114.0
2024-05-15 09:50:00,35.31,35.31,35.1,35.1,76978.0,34.9017,34.9017,34.6942,34.6942,76978.0
2024-05-15 09:55:00,35.12,35.23,35.12,35.23,79738.0,34.7139,34.8227,34.7139,34.8227,79738.0
2024-05-15 10:00:00,35.23,35.24,35.07,35.17,51837.0,34.8227,34.8326,34.6645,34.7634,51837.0
2024-05-15 10:05:00,35.19,35.24,35.16,35.21,54388.0,34.7831,34.8326,34.7535,34.8029,54388.0
2024-05-15 10:10:00,35.21,35.26,35.2,35.23,52144.0,34.8029,34.8523,34.793,34.8227,52144.0
2024-05-15 10:15:00,35.23,35.27,35.17,35.26,55619.0,34.8227,34.8622,34.7634,34.8523,55619.0
2024-05-15 10:20:00,35.26,35.33,35.25,35.28,32319.0,34.8523,34.9215,34.8424,34.8721,32319.0
2024-05-15 10:25:00,35.29,35.35,35.27,35.33,32540.0,34.882,34.9413,34.8622,34.9215,32540.0
2024-05-15 10:30:00,35.33,35.41,35.33,35.41,32931.0,34.9215,35.0006,34.9215,35.0006,32931.0
2024-05-15 10:35:00,35.41,35.46,35.41,35.44,99000.0,35.0006,35.05,35.0006,35.0302,99000.0
2024-05-15 10:40:00,35.45,35.49,35.44,35.47,39207.0,35.0401,35.0797,35.0302,35.0599,39207.0
2024-05-15 10:45:00,35.46,35.5,35.43,35.5,62822.0,35.05,35.0896,35.0204,35.0896,62822.0
2024-05-15 10:50:00,35.51,35.55,35.5,35.55,44941.0,35.0994,35.139,35.0896,35.139,44941.0
2024-05-15 10:55:00,35.55,35.65,35.55,35.65,50133.0,35.139,35.2378,35.139,35.2378,50133.0
2024-05-15 11:00:00,35.66,35.73,35.66,35.73,104075.0,35.2477,35.3169,35.2477,35.3169,104075.0
2024-05-15 11:05:00,35.73,35.86,35.73,35.86,70703.0,35.3169,35.4454,35.3169,35.4454,70703.0
2024-05-15 11:10:00,35.86,35.94,35.84,35.94,104748.0,35.4454,35.5245,35.4256,35.5245,104748.0
2024-05-15 11:15:00,35.94,35.99,35.88,35.94,119222.0,35.5245,35.5739,35.4652,35.5245,119222.0
2024-05-15 11:20:00,35.95,36.09,35.95,36.09,84827.0,35.5343,35.6727,35.5343,35.6727,84827.0
2024-05-15 11:25:00,36.09,36.09,36.06,36.06,90849.0,35.6727,35.6727,35.6431,35.6431,90849.0
2024-05-15 11:30:00,36.06,36.09,36.02,36.02,41248.0,35.6431,35.6727,35.6035,35.6035,41248.0
2024-05-15 11:35:00,36.02,36.02,35.93,35.94,105668.0,35.6035,35.6035,35.5146,35.5245,105668.0
2024-05-15 11:40:00,35.93,35.98,35.93,35.96,19399.0,35.5146,35.564,35.5146,35.5442,19399.0
2024-05-15 11:45:00,35.96,35.97,35.92,35.92,51133.0,35.5442,35.5541,35.5047,35.5047,51133.0
2024-05-15 11:50:00,35.91,35.91,35.83,35.83,21926.0,35.4948,35.4948,35.4157,35.4157,21926.0
2024-05-15 11:55:00,35.83,35.85,35.81,35.83,145880.0,35.4157,35.4355,35.396,35.4157,145880.0
2024-05-15 12:00:00,35.82,35.84,35.79,35.81,99415.0,35.4059,35.4256,35.3762,35.396,99415.0
2024-05-15 12:05:00,35.8,35.81,35.78,35.8,30241.0,35.3861,35.396,35.3663,35.3861,30241.0
2024-05-15 12:10:00,35.8,35.88,35.8,35.85,27153.0,35.3861,35.4652,35.3861,35.4355,27153.0
2024-05-15 12:15:00,35.84,35.93,35.83,35.93,30312.0,35.4256,35.5146,35.4157,35.5146,30312.0
2024-05-15 12:20:00,35.93,35.93,35.9,35.91,37902.0,35.5146,35.5146,35.4849,35.4948,37902.0
2024-05-15 12:25:00,35.9,35.93,35.88,35.91,21900.0,35.4849,35.5146,35.4652,35.4948,21900.0
2024-05-15 12:30:00,35.91,35.94,35.91,35.92,10622.0,35.4948,35.5245,35.4948,35.5047,10622.0
2024-05-15 12:35:00,35.92,35.92,35.88,35.88,14837.0,35.5047,35.5047,35.4652,35.4652,14837.0
2024-05-15 12:40:00,35.87,35.91,35.87,35.89,13212.0,35.4553,35.4948,35.4553,35.475,13212.0
2024-05-15 12:45:00,35.89,35.95,35.89,35.92,22978.0,35.475,35.5343,35.475,35.5047,22978.0
2024-05-15 12:50:00,35.92,35.95,35.91,35.94,11471.0,35.5047,35.5343,35.4948,35.5245,11471.0
2024-05-15 12:55:00,35.93,35.93,35.87,35.9,36923.0,35.5146,35.5146,35.4553,35.4849,36923.0
2024-05-15 13:00:00,35.9,35.95,35.9,35.95,15248.0,35.4849,35.5343,35.4849,35.5343,15248.0
2024-05-15 13:05:00,35.95,35.98,35.93,35.97,28143.0,35.5343,35.564,35.5146,35.5541,28143.0
2024-05-15 13:10:00,35.98,36.01,35.98,35.98,17753.0,35.564,35.5937,35.564,35.564,17753.0
2024-05-15 13:15:00,35.99,36.01,35.99,36.0,12728.0,35.5739,35.5937,35.5739,35.5838,12728.0
2024-05-15 13:20:00,36.0,36.01,35.97,35.99,23543.0,35.5838,35.5937,35.5541,35.5739,23543.0
2024-05-15 13:25:00,35.99,36.06,35.99,36.06,22548.0,35.5739,35.6431,35.5739,35.6431,22548.0
2024-05-15 13:30:00,36.05,36.06,36.05,36.06,37764.0,35.6332,35.6431,35.6332,35.6431,37764.0
2024-05-15 13:35:00,36.06,36.07,36.04,36.06,68907.0,35.6431,35.653,35.6233,35.6431,68907.0
2024-05-15 13:40:00,36.07,36.07,36.01,36.02,31010.0,35.653,35.653,35.5937,35.6035,31010.0
2024-05-15 13:45:00,36.02,36.06,36.02,36.06,19711.0,35.6035,35.6431,35.6035,35.6431,19711.0
2024-05-15 13:50:00,36.07,36.1,36.07,36.1,32814.0,35.653,35.6826,35.653,35.6826,32814.0
2024-05-15 13:55:00,36.1,36.1,36.06,36.07,43708.0,35.6826,35.6826,35.6431,35.653,43708.0
2024-05-15 14:00:00,36.06,36.06,36.03,36.05,27680.0,35.6431,35.6431,35.6134,35.6332,27680.0
2024-05-15 14:05:00,36.05,36.05,36.0,36.01,28883.0,35.6332,35.6332,35.5838,35.5937,28883.0
2024-05-15 14:10:00,36.01,36.02,35.99,36.01,23441.0,35.5937,35.6035,35.5739,35.5937,23441.0
2024-05-15 14:15:00,36.01,36.03,36.01,36.03,20938.0,35.5937,35.6134,35.5937,35.6134,20938.0
2024-05-15 14:20:00,36.02,36.03,35.99,36.02,32471.0,35.6035,35.6134,35.5739,35.6035,32471.0
2024-05-15 14:25:00,36.03,36.06,36.03,36.06,19272.0,35.6134,35.6431,35.6134,35.6431,19272.0
2024-05-15 14:30:00,36.06,36.09,36.03,36.05,35208.0,35.6431,35.6727,35.6134,35.6332,35208.0
2024-05-15 14:35:00,36.04,36.04,35.99,36.01,37537.0,35.6233,35.6233,35.5739,35.5937,37537.0
2024-05-15 14:40:00,36.01,36.02,35.99,36.02,52631.0,35.5937,35.6035,35.5739,35.6035,52631.0
2024-05-15 14:45:00,36.01,36.01,35.97,35.98,49910.0,35.5937,35.5937,35.5541,35.564,49910.0
2024-05-15 14:50:00,35.97,36.02,35.97,36.02,41485.0,35.5541,35.6035,35.5541,35.6035,41485.0
2024-05-15 14:55:00,36.01,36.01,35.98,36.0,55570.0,35.5937,35.5937,35.564,35.5838,55570.0
2024-05-15 15:00:00,36.0,36.01,35.98,35.98,25487.0,35.5838,35.5937,35.564,35.564,25487.0
2024-05-15 15:05:00,35.98,35.98,35.95,35.96,18524.0,35.564,35.564,35.5343,35.5442,18524.0
2024-05-15 15:10:00,35.95,36.01,35.95,36.0,40741.0,35.5343,35.5937,35.5343,35.5838,40741.0
2024-05-15 15:15:00,35.99,36.01,35.98,35.99,39671.0,35.5739,35.5937,35.564,35.5739,39671.0
2024-05-15 15:20:00,35.99,36.0,35.98,35.98,110774.0,35.5739,35.5838,35.564,35.564,110774.0
2024-05-15 15:25:00,35.98,36.02,35.98,36.01,101290.0,35.564,35.6035,35.564,35.5937,101290.0
2024-05-15 15:30:00,36.0,36.0,35.95,35.96,71729.0,35.5838,35.5838,35.5343,35.5442,71729.0
2024-05-15 15:35:00,35.96,35.97,35.95,35.96,54688.0,35.5442,35.5541,35.5343,35.5442,54688.0
2024-05-15 15:40:00,35.95,35.98,35.95,35.95,40675.0,35.5343,35.564,35.5343,35.5343,40675.0
2024-05-15 15:45:00,35.95,35.98,35.95,35.95,115332.0,35.5343,35.564,35.5343,35.5343,115332.0
2024-05-15 15:50:00,35.95,35.97,35.94,35.95,103144.0,35.5343,35.5541,35.5245,35.5343,103144.0
2024-05-15 15:55:00,35.95,35.95,35.9,35.9,288745.0,35.5343,35.5343,35.4849,35.4849,288745.0
2024-05-16 09:30:00,35.67,35.8,35.34,35.46,292603.0,35.2576,35.3861,34.9314,35.05,292603.0
2024-05-16 09:35:00,35.46,35.56,35.39,35.48,71386.0,35.05,35.1489,34.9808,35.0698,71386.0
2024-05-16 09:40:00,35.48,35.54,35.42,35.47,34476.0,35.0698,35.1291,35.0105,35.0599,34476.0
2024-05-16 09:45:00,35.48,35.52,35.43,35.48,30420.0,35.0698,35.1093,35.0204,35.0698,30420.0
2024-05-16 09:50:00,35.49,35.53,35.45,35.52,41393.0,35.0797,35.1192,35.0401,35.1093,41393.0
2024-05-16 09:55:00,35.52,35.52,35.44,35.44,32249.0,35.1093,35.1093,35.0302,35.0302,32249.0
2024-05-16 10:00:00,35.43,35.6,35.42,35.6,39102.0,35.0204,35.1884,35.0105,35.1884,39102.0
2024-05-16 10:05:00,35.6,35.62,35.49,35.53,46047.0,35.1884,35.2082,35.0797,35.1192,46047.0
2024-05-16 10:10:00,35.53,35.62,35.52,35.61,58928.0,35.1192,35.2082,35.1093,35.1983,58928.0
2024-05-16 10:15:00,35.62,35.63,35.54,35.58,89018.0,35.2082,35.218,35.1291,35.1686,89018.0
2024-05-16 10:20:00,35.58,35.6,35.55,35.56,39154.0,35.1686,35.1884,35.139,35.1489,39154.0
2024-05-16 10:25:00,35.55,35.58,35.52,35.57,35707.0,35.139,35.1686,35.1093,35.1587,35707.0
2024-05-16 10:30:00,35.57,35.67,35.57,35.67,32748.0,35.1587,35.2576,35.1587,35.2576,32748.0
2024-05-16 10:35:00,35.67,35.72,35.67,35.72,18757.0,35.2576,35.307,35.2576,35.307,18757.0
2024-05-16 10:40:00,35.71,35.75,35.68,35.69,54819.0,35.2971,35.3367,35.2675,35.2774,54819.0
2024-05-16 10:45:00,35.7,35.7,35.59,35.6,27149.0,35.2872,35.2872,35.1785,35.1884,27149.0
2024-05-16 10:50:00,35.6,35.63,35.59,35.6,18947.0,35.1884,35.218,35.1785,35.1884,18947.0
2024-05-16 10:55:00,35.6,35.62,35.59,35.59,25197.0,35.1884,35.2082,35.1785,35.1785,25197.0
2024-05-16 11:00:00,35.58,35.6,35.56,35.58,25619.0,35.1686,35.1884,35.1489,35.1686,25619.0
2024-05-16 11:05:00,35.59,35.62,35.57,35.59,38541.0,35.1785,35.2082,35.1587,35.1785,38541.0
2024-05-16 11:10:00,35.6,35.65,35.6,35.63,27293.0,35.1884,35.2378,35.1884,35.218,27293.0
2024-05-16 11:15:00,35.64,35.66,35.63,35.66,18352.0,35.2279,35.2477,35.218,35.2477,18352.0
2024-05-16 11:20:00,35.68,35.74,35.68,35.74,23141.0,35.2675,35.3268,35.2675,35.3268,23141.0
2024-05-16 11:25:00,35.73,35.79,35.72,35.72,25425.0,35.3169,35.3762,35.307,35.307,25425.0
2024-05-16 11:30:00,35.72,35.79,35.72,35.79,25932.0,35.307,35.3762,35.307,35.3762,25932.0
2024-05-16 11:35:00,35.79,35.79,35.75,35.77,27627.0,35.3762,35.3762,35.3367,35.3564,27627.0
2024-05-16 11:40:00,35.77,35.83,35.77,35.82,43256.0,35.3564,35.4157,35.3564,35.4059,43256.0
2024-05-16 11:45:00,35.82,35.84,35.78,35.84,26250.0,35.4059,35.4256,35.3663,35.4256,26250.0
2024-05-16 11:50:00,35.84,35.87,35.83,35.86,19427.0,35.4256,35.4553,35.4157,35.4454,19427.0
2024-05-16 11:55:00,35.87,35.88,35.86,35.87,29235.0,35.4553,35.4652,35.4454,35.4553,29235.0
2024-05-16 12:00:00,35.86,35.86,35.81,35.83,26701.0,35.4454,35.4454,35.396,35.4157,26701.0
2024-05-16 12:05:00,35.82,35.85,35.81,35.85,11834.0,35.4059,35.4355,35.396,35.4355,11834.0
2024-05-16 12:10:00,35.85,35.88,35.85,35.87,15822.0,35.4355,35.4652,35.4355,35.4553,15822.0
2024-05-16 12:15:00,35.87,35.87,35.83,35.83,20171.0,35.4553,35.4553,35.4157,35.4157,20171.0
2024-05-16 12:20:00,35.83,35.84,35.8,35.84,22846.0,35.4157,35.4256,35.3861,35.4256,22846.0
2024-05-16 12:25:00,35.84,35.84,35.8,35.81,21468.0,35.4256,35.4256,35.3861,35.396,21468.0
2024-05-16 12:30:00,35.8,35.81,35.77,35.8,7725.0,35.3861,35.396,35.3564,35.3861,7725.0
2024-05-16 12:35:00,35.81,35.83,35.8,35.82,11982.0,35.396,35.4157,35.3861,35.4059,11982.0
2024-05-16 12:40:00,35.82,35.86,35.81,35.86,23006.0,35.4059,35.4454,35.396,35.4454,23006.0
2024-05-16 12:45:00,35.87,35.87,35.84,35.84,35111.0,35.4553,35.4553,35.4256,35.4256,35111.0
2024-05-16 12:50:00,35.83,35.84,35.83,35.84,18765.0,35.4157,35.4256,35.4157,35.4256,18765.0
2024-05-16 12:55:00,35.84,35.84,35.81,35.81,34489.0,35.4256,35.4256,35.396,35.396,34489.0
2024-05-16 13:00:00,35.81,35.81,35.78,35.8,15542.0,35.396,35.396,35.3663,35.3861,15542.0
2024-05-16 13:05:00,35.8,35.8,35.77,35.78,13199.0,35.3861,35.3861,35.3564,35.3663,13199.0
2024-05-16 13:10:00,35.79,35.79,35.78,35.78,3802.0,35.3762,35.3762,35.3663,35.3663,3802.0
2024-05-16 13:15:00,35.77,35.79,35.77,35.79,12039.0,35.3564,35.3762,35.3564,35.3762,12039.0
2024-05-16 13:20:00,35.79,35.79,35.75,35.76,10196.0,35.3762,35.3762,35.3367,35.3465,10196.0
2024-05-16 13:25:00,35.75,35.8,35.74,35.77,23103.0,35.3367,35.3861,35.3268,35.3564,23103.0
2024-05-16 13:30:00,35.76,35.76,35.74,35.75,17162.0,35.3465,35.3465,35.3268,35.3367,17162.0
2024-05-16 13:35:00,35.74,35.74,35.69,35.69,26334.0,35.3268,35.3268,35.2774,35.2774,26334.0
2024-05-16 13:40:00,35.7,35.73,35.7,35.71,16745.0,35.2872,35.3169,35.2872,35.2971,16745.0
2024-05-16 13:45:00,35.7,35.7,35.69,35.69,17464.0,35.2872,35.2872,35.2774,35.2774,17464.0
2024-05-16 13:50:00,35.7,35.74,35.7,35.74,6018.0,35.2872,35.3268,35.2872,35.3268,6018.0
2024-05-16 13:55:00,35.74,35.77,35.73,35.77,11278.0,35.3268,35.3564,35.3169,35.3564,11278.0
2024-05-16 14:00:00,35.77,35.8,35.77,35.8,7600.0,35.3564,35.3861,35.3564,35.3861,7600.0
2024-05-16 14:05:00,35.79,35.8,35.77,35.78,6357.0,35.3762,35.3861,35.3564,35.3663,6357.0
2024-05-16 14:10:00,35.78,35.79,35.73,35.73,7464.0,35.3663,35.3762,35.3169,35.3169,7464.0
2024-05-16 14:15:00,35.73,35.74,35.73,35.73,6256.0,35.3169,35.3268,35.3169,35.3169,6256.0
2024-05-16 14:20:00,35.73,35.75,35.73,35.75,14539.0,35.3169,35.3367,35.3169,35.3367,14539.0
2024-05-16 14:25:00,35.75,35.75,35.73,35.74,4115.0,35.3367,35.3367,35.3169,35.3268,4115.0
2024-05-16 14:30:00,35.75,35.77,35.75,35.76,7406.0,35.3367,35.3564,35.3367,35.3465,7406.0
2024-05-16 14:35:00,35.75,35.75,35.73,35.74,6563.0,35.3367,35.3367,35.3169,35.3268,6563.0
2024-05-16 14:40:00,35.74,35.76,35.74,35.75,6141.0,35.3268,35.3465,35.3268,35.3367,6141.0
2024-05-16 14:45:00,35.76,35.77,35.75,35.75,9730.0,35.3465,35.3564,35.3367,35.3367,9730.0
2024-05-16 14:50:00,35.76,35.77,35.76,35.76,2999.0,35.3465,35.3564,35.3465,35.3465,2999.0
2024-05-16 14:55:00,35.77,35.77,35.76,35.76,4210.0,35.3564,35.3564,35.3465,35.3465,4210.0
2024-05-16 15:00:00,35.76,35.78,35.73,35.78,15713.0,35.3465,35.3663,35.3169,35.3663,15713.0
2024-05-16 15:05:00,35.78,35.83,35.78,35.83,31449.0,35.3663,35.4157,35.3663,35.4157,31449.0
2024-05-16 15:10:00,35.84,35.84,35.83,35.84,10566.0,35.4256,35.4256,35.4157,35.4256,10566.0
2024-05-16 15:15:00,35.84,35.84,35.8,35.81,48449.0,35.4256,35.4256,35.3861,35.396,48449.0
2024-05-16 15:20:00,35.8,35.83,35.8,35.8,45978.0,35.3861,35.4157,35.3861,35.3861,45978.0
2024-05-16 15:25:00,35.79,35.79,35.74,35.75,35512.0,35.3762,35.3762,35.3268,35.3367,35512.0
2024-05-16 15:30:00,35.74,35.74,35.7,35.71,62999.0,35.3268,35.3268,35.2872,35.2971,62999.0
2024-05-16 15:35:00,35.71,35.71,35.65,35.66,59975.0,35.2971,35.2971,35.2378,35.2477,59975.0
2024-05-16 15:40:00,35.66,35.66,35.63,35.66,71851.0,35.2477,35.2477,35.218,35.2477,71851.0
2024-05-16 15:45:00,35.65,35.65,35.62,35.64,50125.0,35.2378,35.2378,35.2082,35.2279,50125.0
2024-05-16 15:50:00,35.65,35.7,35.65,35.7,45823.0,35.2378,35.2872,35.2378,35.2872,45823.0
2024-05-16 15:55:00,35.7,35.72,35.63,35.64,448054.0,35.2872,35.307,35.218,35.2279,448054.0
2024-05-17 09:30:00,36.2,36.3,36.15,36.19,440977.0,35.7815,35.8803,35.732,35.7716,440977.0
2024-05-17 09:35:00,36.18,36.23,36.04,36.12,126813.0,35.7617,35.8111,35.6233,35.7024,126813.0
2024-05-17 09:40:00,36.12,36.12,36.01,36.07,59213.0,35.7024,35.7024,35.5937,35.653,59213.0
2024-05-17 09:45:00,36.09,36.2,36.09,36.19,110942.0,35.6727,35.7815,35.6727,35.7716,110942.0
2024-05-17 09:50:00,36.19,36.24,36.18,36.24,115152.0,35.7716,35.821,35.7617,35.821,115152.0
2024-05-17 09:55:00,36.25,36.41,36.25,36.36,152043.0,35.8309,35.989,35.8309,35.9396,152043.0
2024-05-17 10:00:00,36.36,36.47,36.34,36.45,101126.0,35.9396,36.0483,35.9198,36.0286,101126.0
2024-05-17 10:05:00,36.47,36.47,36.38,36.44,59910.0,36.0483,36.0483,35.9594,36.0187,59910.0
2024-05-17 10:10:00,36.44,36.45,36.39,36.41,144917.0,36.0187,36.0286,35.9693,35.989,144917.0
2024-05-17 10:15:00,36.41,36.47,36.41,36.43,77127.0,35.989,36.0483,35.989,36.0088,77127.0
2024-05-17 10:20:00,36.42,36.45,36.4,36.44,56252.0,35.9989,36.0286,35.9791,36.0187,56252.0
2024-05-17 10:25:00,36.43,36.53,36.42,36.49,124328.0,36.0088,36.1076,35.9989,36.0681,124328.0
2024-05-17 10:30:00,36.5,36.55,36.46,36.5,165510.0,36.078,36.1274,36.0385,36.078,165510.0
2024-05-17 10:35:00,36.49,36.56,36.48,36.56,61332.0,36.0681,36.1373,36.0582,36.1373,61332.0
2024-05-17 10:40:00,36.57,36.63,36.57,36.63,146357.0,36.1472,36.2065,36.1472,36.2065,146357.0
2024-05-17 10:45:00,36.63,36.7,36.61,36.69,170842.0,36.2065,36.2757,36.1867,36.2658,170842.0
2024-05-17 10:50:00,36.69,36.76,36.69,36.75,143880.0,36.2658,36.335,36.2658,36.3251,143880.0
2024-05-17 10:55:00,36.75,36.78,36.73,36.76,136833.0,36.3251,36.3548,36.3053,36.335,136833.0
2024-05-17 11:00:00,36.76,36.83,36.74,36.8,177177.0,36.335,36.4042,36.3152,36.3745,177177.0
2024-05-17 11:05:00,36.8,36.8,36.73,36.75,118115.0,36.3745,36.3745,36.3053,36.3251,118115.0
2024-05-17 11:10:00,36.75,36.75,36.58,36.59,238991.0,36.3251,36.3251,36.1571,36.1669,238991.0
2024-05-17 11:15:00,36.58,36.63,36.53,36.6,305550.0,36.1571,36.2065,36.1076,36.1768,305550.0
2024-05-17 11:20:00,36.6,36.64,36.55,36.61,167367.0,36.1768,36.2164,36.1274,36.1867,167367.0
2024-05-17 11:25:00,36.61,36.61,36.49,36.52,122052.0,36.1867,36.1867,36.0681,36.0978,122052.0
2024-05-17 11:30:00,36.51,36.51,36.41,36.5,130424.0,36.0879,36.0879,35.989,36.078,130424.0
2024-05-17 11:35:00,36.5,36.52,36.46,36.48,70531.0,36.078,36.0978,36.0385,36.0582,70531.0
2024-05-17 11:40:00,36.49,36.5,36.41,36.45,85402.0,36.0681,36.078,35.989,36.0286,85402.0
2024-05-17 11:45:00,36.43,36.53,36.42,36.52,51254.0,36.0088,36.1076,35.9989,36.0978,51254.0
2024-05-17 11:50:00,36.52,36.53,36.49,36.52,53798.0,36.0978,36.1076,36.0681,36.0978,53798.0
2024-05-17 11:55:00,36.51,36.52,36.45,36.48,86513.0,36.0879,36.0978,36.0286,36.0582,86513.0
2024-05-17 12:00:00,36.49,36.58,36.49,36.58,62828.0,36.0681,36.1571,36.0681,36.1571,62828.0
2024-05-17 12:05:00,36.58,36.59,36.55,36.59,60385.0,36.1571,36.1669,36.1274,36.1669,60385.0
2024-05-17 12:10:00,36.59,36.63,36.55,36.57,51440.0,36.1669,36.2065,36.1274,36.1472,51440.0
2024-05-17 12:15:00,36.58,36.6,36.57,36.58,50149.0,36.1571,36.1768,36.1472,36.1571,50149.0
2024-05-17 12:20:00,36.58,36.58,36.53,36.53,52501.0,36.1571,36.1571,36.1076,36.1076,52501.0
2024-05-17 12:25:00,36.52,36.54,36.48,36.48,63360.0,36.0978,36.1175,36.0582,36.0582,63360.0
2024-05-17 12:30:00,36.48,36.55,36.48,36.54,58097.0,36.0582,36.1274,36.0582,36.1175,58097.0
2024-05-17 12:35:00,36.53,36.57,36.53,36.55,48752.0,36.1076,36.1472,36.1076,36.1274,48752.0
2024-05-17 12:40:00,36.55,36.59,36.52,36.56,86895.0,36.1274,36.1669,36.0978,36.1373,86895.0
2024-05-17 12:45:00,36.55,36.63,36.52,36.62,93811.0,36.1274,36.2065,36.0978,36.1966,93811.0
2024-05-17 12:50:00,36.61,36.63,36.59,36.59,173779.0,36.1867,36.2065,36.1669,36.1669,173779.0
2024-05-17 12:55:00,36.59,36.6,36.55,36.55,59433.0,36.1669,36.1768,36.1274,36.1274,59433.0
2024-05-17 13:00:00,36.55,36.55,36.5,36.51,83997.0,36.1274,36.1274,36.078,36.0879,83997.0
2024-05-17 13:05:00,36.52,36.55,36.52,36.53,56041.0,36.0978,36.1274,36.0978,36.1076,56041.0
2024-05-17 13:10:00,36.53,36.57,36.53,36.57,87746.0,36.1076,36.1472,36.1076,36.1472,87746.0
2024-05-17 13:15:00,36.57,36.61,36.56,36.61,27999.0,36.1472,36.1867,36.1373,36.1867,27999.0
2024-05-17 13:20:00,36.61,36.67,36.61,36.66,85547.0,36.1867,36.246,36.1867,36.2361,85547.0
2024-05-17 13:25:00,36.66,36.72,36.66,36.71,39100.0,36.2361,36.2954,36.2361,36.2856,39100.0
2024-05-17 13:30:00,36.71,36.72,36.66,36.66,59283.0,36.2856,36.2954,36.2361,36.2361,59283.0
2024-05-17 13:35:00,36.66,36.66,36.61,36.63,31601.0,36.2361,36.2361,36.1867,36.2065,31601.0
2024-05-17 13:40:00,36.63,36.63,36.6,36.61,77633.0,36.2065,36.2065,36.1768,36.1867,77633.0
2024-05-17 13:45:00,36.62,36.65,36.6,36.64,63564.0,36.1966,36.2263,36.1768,36.2164,63564.0
2024-05-17 13:50:00,36.64,36.66,36.63,36.65,40618.0,36.2164,36.2361,36.2065,36.2263,40618.0
2024-05-17 13:55:00,36.66,36.67,36.66,36.67,91714.0,36.2361,36.246,36.2361,36.246,91714.0
2024-05-17 14:00:00,36.67,36.68,36.66,36.68,46537.0,36.246,36.2559,36.2361,36.2559,46537.0
2024-05-17 14:05:00,36.69,36.7,36.65,36.67,115768.0,36.2658,36.2757,36.2263,36.246,115768.0
2024-05-17 14:10:00,36.67,36.67,36.66,36.66,130198.0,36.246,36.246,36.2361,36.2361,130198.0
2024-05-17 14:15:00,36.65,36.66,36.63,36.66,69359.0,36.2263,36.2361,36.2065,36.2361,69359.0
2024-05-17 14:20:00,36.65,36.67,36.65,36.67,64553.0,36.2263,36.246,36.2263,36.246,64553.0
2024-05-17 14:25:00,36.66,36.7,36.66,36.69,30456.0,36.2361,36.2757,36.2361,36.2658,30456.0
2024-05-17 14:30:00,36.7,36.71,36.69,36.7,58009.0,36.2757,36.2856,36.2658,36.2757,58009.0
2024-05-17 14:35:00,36.7,36.72,36.7,36.71,42175.0,36.2757,36.2954,36.2757,36.2856,42175.0
2024-05-17 14:40:00,36.72,36.76,36.72,36.73,52776.0,36.2954,36.335,36.2954,36.3053,52776.0
2024-05-17 14:45:00,36.73,36.77,36.73,36.77,59917.0,36.3053,36.3449,36.3053,36.3449,59917.0
2024-05-17 14:50:00,36.77,36.78,36.76,36.76,89517.0,36.3449,36.3548,36.335,36.335,89517.0
2024-05-17 14:55:00,36.76,36.8,36.76,36.79,104995.0,36.335,36.3745,36.335,36.3646,104995.0
2024-05-17 15:00:00,36.78,36.78,36.67,36.69,92463.0,36.3548,36.3548,36.246,36.2658,92463.0
2024-05-17 15:05:00,36.68,36.72,36.67,36.72,51873.0,36.2559,36.2954,36.246,36.2954,51873.0
2024-05-17 15:10:00,36.72,36.73,36.71,36.72,31389.0,36.2954,36.3053,36.2856,36.2954,31389.0
2024-05-17 15:15:00,36.72,36.73,36.72,36.73,53804.0,36.2954,36.3053,36.2954,36.3053,53804.0
2024-05-17 15:20:00,36.73,36.78,36.73,36.78,124022.0,36.3053,36.3548,36.3053,36.3548,124022.0
2024-05-17 15:25:00,36.77,36.8,36.77,36.8,97517.0,36.3449,36.3745,36.3449,36.3745,97517.0
2024-05-17 15:30:00,36.8,36.8,36.75,36.77,94068.0,36.3745,36.3745,36.3251,36.3449,94068.0
2024-05-17 15:35:00,36.76,36.8,36.76,36.8,60008.0,36.335,36.3745,36.335,36.3745,60008.0
2024-05-17 15:40:00,36.8,36.8,36.79,36.79,65602.0,36.3745,36.3745,36.3646,36.3646,65602.0
2024-05-17 15:45:00,36.8,36.8,36.77,36.79,161115.0,36.3745,36.3745,36.3449,36.3646,161115.0
2024-05-17 15:50:00,36.79,36.88,36.78,36.86,231720.0,36.3646,36.4536,36.3548,36.4338,231720.0
2024-05-17 15:55:00,36.85,36.89,36.82,36.87,408329.0,36.4239,36.4635,36.3943,36.4437,408329.0
2024-05-20 09:30:00,36.99,37.06,36.64,36.64,421384.0,36.5623,36.6315,36.2164,36.2164,421384.0
2024-05-20 09:35:00,36.64,36.75,36.53,36.67,203874.0,36.2164,36.3251,36.1076,36.246,203874.0
2024-05-20 09:40:00,36.69,36.79,36.64,36.77,104375.0,36.2658,36.3646,36.2164,36.3449,104375.0
2024-05-20 09:45:00,36.76,36.77,36.6,36.69,75076.0,36.335,36.3449,36.1768,36.2658,75076.0
2024-05-20 09:50:00,36.7,36.86,36.7,36.83,59416.0,36.2757,36.4338,36.2757,36.4042,59416.0
2024-05-20 09:55:00,36.83,36.94,36.82,36.92,74096.0,36.4042,36.5129,36.3943,36.4931,74096.0
2024-05-20 10:00:00,36.92,37.01,36.89,36.91,97537.0,36.4931,36.5821,36.4635,36.4832,97537.0
2024-05-20 10:05:00,36.91,36.98,36.87,36.93,81222.0,36.4832,36.5524,36.4437,36.503,81222.0
2024-05-20 10:10:00,36.92,36.96,36.87,36.9,40363.0,36.4931,36.5327,36.4437,36.4734,40363.0
2024-05-20 10:15:00,36.9,36.9,36.81,36.82,75319.0,36.4734,36.4734,36.3844,36.3943,75319.0
2024-05-20 10:20:00,36.83,36.94,36.78,36.94,96844.0,36.4042,36.5129,36.3548,36.5129,96844.0
2024-05-20 10:25:00,36.93,36.96,36.88,36.92,47985.0,36.503,36.5327,36.4536,36.4931,47985.0
2024-05-20 10:30:00,36.92,37.02,36.91,36.95,54166.0,36.4931,36.592,36.4832,36.5228,54166.0
2024-05-20 10:35:00,36.97,36.99,36.91,36.92,24129.0,36.5426,36.5623,36.4832,36.4931,24129.0
2024-05-20 10:40:00,36.92,37.01,36.91,37.0,45392.0,36.4931,36.5821,36.4832,36.5722,45392.0
2024-05-20 10:45:00,37.01,37.05,36.95,36.96,32908.0,36.5821,36.6216,36.5228,36.5327,32908.0
2024-05-20 10:50:00,36.96,37.02,36.91,37.01,57740.0,36.5327,36.592,36.4832,36.5821,57740.0
2024-05-20 10:55:00,37.01,37.1,37.0,37.1,84861.0,36.5821,36.6711,36.5722,36.6711,84861.0
2024-05-20 11:00:00,37.1,37.13,37.06,37.09,34371.0,36.6711,36.7007,36.6315,36.6612,34371.0
2024-05-20 11:05:00,37.1,37.17,37.09,37.13,93882.0,36.6711,36.7402,36.6612,36.7007,93882.0
2024-05-20 11:10:00,37.15,37.17,37.13,37.16,81233.0,36.7205,36.7402,36.7007,36.7304,81233.0
2024-05-20 11:15:00,37.16,37.2,37.16,37.17,97759.0,36.7304,36.7699,36.7304,36.7402,97759.0
2024-05-20 11:20:00,37.17,37.26,37.17,37.24,84763.0,36.7402,36.8292,36.7402,36.8094,84763.0
2024-05-20 11:25:00,37.23,37.26,37.21,37.22,64744.0,36.7995,36.8292,36.7798,36.7897,64744.0
2024-05-20 11:30:00,37.22,37.27,37.22,37.23,67973.0,36.7897,36.8391,36.7897,36.7995,67973.0
2024-05-20 11:35:00,37.22,37.22,37.11,37.16,128062.0,36.7897,36.7897,36.6809,36.7304,128062.0
2024-05-20 11:40:00,37.16,37.17,37.13,37.15,42753.0,36.7304,36.7402,36.7007,36.7205,42753.0
2024-05-20 11:45:00,37.15,37.19,37.13,37.19,43444.0,36.7205,36.76,36.7007,36.76,43444.0
2024-05-20 11:50:00,37.19,37.2,37.16,37.17,26012.0,36.76,36.7699,36.7304,36.7402,26012.0
2024-05-20 11:55:00,37.16,37.24,37.13,37.23,119024.0,36.7304,36.8094,36.7007,36.7995,119024.0
2024-05-20 12:00:00,37.23,37.27,37.22,37.26,29471.0,36.7995,36.8391,36.7897,36.8292,29471.0
2024-05-20 12:05:00,37.26,37.27,37.24,37.25,49853.0,36.8292,36.8391,36.8094,36.8193,49853.0
2024-05-20 12:10:00,37.24,37.27,37.24,37.24,72631.0,36.8094,36.8391,36.8094,36.8094,72631.0
2024-05-20 12:15:00,37.23,37.24,37.19,37.2,54821.0,36.7995,36.8094,36.76,36.7699,54821.0
2024-05-20 12:20:00,37.2,37.22,37.17,37.22,19256.0,36.7699,36.7897,36.7402,36.7897,19256.0
2024-05-20 12:25:00,37.21,37.24,37.19,37.23,11610.0,36.7798,36.8094,36.76,36.7995,11610.0
2024-05-20 12:30:00,37.23,37.27,37.23,37.24,209262.0,36.7995,36.8391,36.7995,36.8094,209262.0
2024-05-20 12:35:00,37.24,37.24,37.2,37.22,21722.0,36.8094,36.8094,36.7699,36.7897,21722.0
2024-05-20 12:40:00,37.22,37.26,37.2,37.2,155839.0,36.7897,36.8292,36.7699,36.7699,155839.0
2024-05-20 12:45:00,37.2,37.2,37.16,37.17,36631.0,36.7699,36.7699,36.7304,36.7402,36631.0
2024-05-20 12:50:00,37.17,37.17,37.13,37.13,26887.0,36.7402,36.7402,36.7007,36.7007,26887.0
2024-05-20 12:55:00,37.13,37.15,37.12,37.13,19681.0,36.7007,36.7205,36.6908,36.7007,19681.0
2024-05-20 13:00:00,37.13,37.19,37.11,37.19,100419.0,36.7007,36.76,36.6809,36.76,100419.0
2024-05-20 13:05:00,37.18,37.22,37.16,37.21,17785.0,36.7501,36.7897,36.7304,36.7798,17785.0
2024-05-20 13:10:00,37.21,37.23,37.21,37.22,12983.0,36.7798,36.7995,36.7798,36.7897,12983.0
2024-05-20 13:15:00,37.23,37.24,37.2,37.24,59313.0,36.7995,36.8094,36.7699,36.8094,59313.0
2024-05-20 13:20:00,37.24,37.3,37.23,37.29,43697.0,36.8094,36.8687,36.7995,36.8589,43697.0
2024-05-20 13:25:00,37.28,37.38,37.28,37.38,71869.0,36.849,36.9478,36.849,36.9478,71869.0
2024-05-20 13:30:00,37.37,37.37,37.33,37.34,37825.0,36.9379,36.9379,36.8984,36.9083,37825.0
2024-05-20 13:35:00,37.35,37.37,37.34,37.34,14274.0,36.9182,36.9379,36.9083,36.9083,14274.0
2024-05-20 13:40:00,37.34,37.39,37.34,37.39,19494.0,36.9083,36.9577,36.9083,36.9577,19494.0
2024-05-20 13:45:00,37.39,37.47,37.38,37.42,98337.0,36.9577,37.0368,36.9478,36.9874,98337.0
2024-05-20 13:50:00,37.42,37.45,37.41,37.42,18458.0,36.9874,37.017,36.9775,36.9874,18458.0
2024-05-20 13:55:00,37.42,37.42,37.4,37.41,18240.0,36.9874,36.9874,36.9676,36.9775,18240.0
2024-05-20 14:00:00,37.41,37.42,37.35,37.35,23629.0,36.9775,36.9874,36.9182,36.9182,23629.0
2024-05-20 14:05:00,37.34,37.37,37.28,37.3,32305.0,36.9083,36.9379,36.849,36.8687,32305.0
2024-05-20 14:10:00,37.31,37.38,37.3,37.37,19217.0,36.8786,36.9478,36.8687,36.9379,19217.0
2024-05-20 14:15:00,37.38,37.41,37.32,37.33,25342.0,36.9478,36.9775,36.8885,36.8984,25342.0
2024-05-20 14:20:00,37.34,37.34,37.31,37.33,16381.0,36.9083,36.9083,36.8786,36.8984,16381.0
2024-05-20 14:25:00,37.33,37.4,37.33,37.37,30472.0,36.8984,36.9676,36.8984,36.9379,30472.0
2024-05-20 14:30:00,37.37,37.41,37.34,37.4,20622.0,36.9379,36.9775,36.9083,36.9676,20622.0
2024-05-20 14:35:00,37.4,37.42,37.4,37.41,20111.0,36.9676,36.9874,36.9676,36.9775,20111.0
2024-05-20 14:40:00,37.41,37.42,37.39,37.39,11927.0,36.9775,36.9874,36.9577,36.9577,11927.0
2024-05-20 14:45:00,37.38,37.41,37.38,37.39,28940.0,36.9478,36.9775,36.9478,36.9577,28940.0
2024-05-20 14:50:00,37.4,37.4,37.35,37.35,40782.0,36.9676,36.9676,36.9182,36.9182,40782.0
2024-05-20 14:55:00,37.35,37.37,37.34,37.34,20529.0,36.9182,36.9379,36.9083,36.9083,20529.0
2024-05-20 15:00:00,37.34,37.34,37.29,37.29,22754.0,36.9083,36.9083,36.8589,36.8589,22754.0
2024-05-20 15:05:00,37.28,37.33,37.28,37.31,55217.0,36.849,36.8984,36.849,36.8786,55217.0
2024-05-20 15:10:00,37.31,37.35,37.3,37.34,56556.0,36.8786,36.9182,36.8687,36.9083,56556.0
2024-05-20 15:15:00,37.34,37.35,37.3,37.3,27060.0,36.9083,36.9182,36.8687,36.8687,27060.0
2024-05-20 15:20:00,37.3,37.3,37.22,37.26,41655.0,36.8687,36.8687,36.7897,36.8292,41655.0
2024-05-20 15:25:00,37.25,37.25,37.23,37.23,36106.0,36.8193,36.8193,36.7995,36.7995,36106.0
2024-05-20 15:30:00,37.24,37.27,37.24,37.27,36718.0,36.8094,36.8391,36.8094,36.8391,36718.0
2024-05-20 15:35:00,37.28,37.3,37.27,37.28,61426.0,36.849,36.8687,36.8391,36.849,61426.0
2024-05-20 15:40:00,37.28,37.31,37.26,37.26,41295.0,36.849,36.8786,36.8292,36.8292,41295.0
2024-05-20 15:45:00,37.26,37.27,37.23,37.23,42076.0,36.8292,36.8391,36.7995,36.7995,42076.0
2024-05-20 15:50:00,37.24,37.29,37.23,37.24,117966.0,36.8094,36.8589,36.7995,36.8094,117966.0
2024-05-20 15:55:00,37.24,37.26,37.21,37.26,211830.0,36.8094,36.8292,36.7798,36.8292,211830.0
2024-05-21 09:30:00,37.02,37.09,36.9,36.93,309826.0,36.592,36.6612,36.4734,36.503,309826.0
2024-05-21 09:35:00,36.94,37.16,36.92,37.08,133085.0,36.5129,36.7304,36.4931,36.6513,133085.0
2024-05-21 09:40:00,37.09,37.09,36.85,36.94,92776.0,36.6612,36.6612,36.4239,36.5129,92776.0
2024-05-21 09:45:00,36.94,37.07,36.93,36.98,51340.0,36.5129,36.6414,36.503,36.5524,51340.0
2024-05-21 09:50:00,36.97,37.01,36.92,36.97,82494.0,36.5426,36.5821,36.4931,36.5426,82494.0
2024-05-21 09:55:00,36.97,37.1,36.97,37.02,31686.0,36.5426,36.6711,36.5426,36.592,31686.0
2024-05-21 10:00:00,37.03,37.12,37.0,37.09,49848.0,36.6019,36.6908,36.5722,36.6612,49848.0
2024-05-21 10:05:00,37.09,37.2,37.08,37.18,28285.0,36.6612,36.7699,36.6513,36.7501,28285.0
2024-05-21 10:10:00,37.19,37.22,37.14,37.15,136359.0,36.76,36.7897,36.7106,36.7205,136359.0
2024-05-21 10:15:00,37.14,37.14,37.03,37.05,40972.0,36.7106,36.7106,36.6019,36.6216,40972.0
2024-05-21 10:20:00,37.06,37.07,36.97,36.97,24117.0,36.6315,36.6414,36.5426,36.5426,24117.0
2024-05-21 10:25:00,36.97,37.04,36.97,36.99,39214.0,36.5426,36.6117,36.5426,36.5623,39214.0
2024-05-21 10:30:00,37.01,37.06,36.99,37.03,83903.0,36.5821,36.6315,36.5623,36.6019,83903.0
2024-05-21 10:35:00,37.02,37.06,36.98,37.06,45419.0,36.592,36.6315,36.5524,36.6315,45419.0
2024-05-21 10:40:00,37.06,37.09,37.03,37.06,31084.0,36.6315,36.6612,36.6019,36.6315,31084.0
2024-05-21 10:45:00,37.06,37.1,37.05,37.05,22987.0,36.6315,36.6711,36.6216,36.6216,22987.0
2024-05-21 10:50:00,37.05,37.08,36.99,37.08,93323.0,36.6216,36.6513,36.5623,36.6513,93323.0
2024-05-21 10:55:00,37.08,37.1,37.03,37.05,29781.0,36.6513,36.6711,36.6019,36.6216,29781.0
2024-05-21 11:00:00,37.05,37.13,37.05,37.13,44214.0,36.6216,36.7007,36.6216,36.7007,44214.0
2024-05-21 11:05:00,37.14,37.15,37.12,37.13,25351.0,36.7106,36.7205,36.6908,36.7007,25351.0
2024-05-21 11:10:00,37.13,37.13,37.09,37.13,29260.0,36.7007,36.7007,36.6612,36.7007,29260.0
2024-05-21 11:15:00,37.12,37.12,37.07,37.09,16843.0,36.6908,36.6908,36.6414,36.6612,16843.0
2024-05-21 11:20:00,37.09,37.09,37.04,37.06,23349.0,36.6612,36.6612,36.6117,36.6315,23349.0
2024-05-21 11:25:00,37.05,37.08,37.02,37.04,56309.0,36.6216,36.6513,36.592,36.6117,56309.0
2024-05-21 11:30:00,37.05,37.06,36.99,37.01,33757.0,36.6216,36.6315,36.5623,36.5821,33757.0
2024-05-21 11:35:00,37.01,37.01,36.94,36.94,46934.0,36.5821,36.5821,36.5129,36.5129,46934.0
2024-05-21 11:40:00,36.93,36.97,36.87,36.88,58964.0,36.503,36.5426,36.4437,36.4536,58964.0
2024-05-21 11:45:00,36.88,36.91,36.8,36.81,66164.0,36.4536,36.4832,36.3745,36.3844,66164.0
2024-05-21 11:50:00,36.81,36.84,36.77,36.82,59157.0,36.3844,36.4141,36.3449,36.3943,59157.0
2024-05-21 11:55:00,36.81,36.83,36.77,36.83,57776.0,36.3844,36.4042,36.3449,36.4042,57776.0
2024-05-21 12:00:00,36.83,36.84,36.73,36.75,72811.0,36.4042,36.4141,36.3053,36.3251,72811.0
2024-05-21 12:05:00,36.74,36.84,36.74,36.82,32517.0,36.3152,36.4141,36.3152,36.3943,32517.0
2024-05-21 12:10:00,36.83,36.84,36.78,36.8,19687.0,36.4042,36.4141,36.3548,36.3745,19687.0
2024-05-21 12:15:00,36.8,36.85,36.8,36.83,51456.0,36.3745,36.4239,36.3745,36.4042,51456.0
2024-05-21 12:20:00,36.83,36.84,36.81,36.83,26008.0,36.4042,36.4141,36.3844,36.4042,26008.0
2024-05-21 12:25:00,36.81,36.83,36.79,36.79,26744.0,36.3844,36.4042,36.3646,36.3646,26744.0
2024-05-21 12:30:00,36.8,36.85,36.8,36.84,25793.0,36.3745,36.4239,36.3745,36.4141,25793.0
2024-05-21 12:35:00,36.83,36.84,36.8,36.8,25371.0,36.4042,36.4141,36.3745,36.3745,25371.0
2024-05-21 12:40:00,36.8,36.83,36.78,36.79,60451.0,36.3745,36.4042,36.3548,36.3646,60451.0
2024-05-21 12:45:00,36.8,36.82,36.78,36.8,38606.0,36.3745,36.3943,36.3548,36.3745,38606.0
2024-05-21 12:50:00,36.8,36.87,36.8,36.87,25337.0,36.3745,36.4437,36.3745,36.4437,25337.0
2024-05-21 12:55:00,36.87,36.88,36.84,36.85,24125.0,36.4437,36.4536,36.4141,36.4239,24125.0
2024-05-21 13:00:00,36.85,36.87,36.84,36.85,22099.0,36.4239,36.4437,36.4141,36.4239,22099.0
2024-05-21 13:05:00,36.83,36.83,36.8,36.8,28832.0,36.4042,36.4042,36.3745,36.3745,28832.0
2024-05-21 13:10:00,36.79,36.79,36.73,36.76,17044.0,36.3646,36.3646,36.3053,36.335,17044.0
2024-05-21 13:15:00,36.79,36.81,36.78,36.78,9499.0,36.3646,36.3844,36.3548,36.3548,9499.0
2024-05-21 13:20:00,36.78,36.81,36.77,36.81,25895.0,36.3548,36.3844,36.3449,36.3844,25895.0
2024-05-21 13:25:00,36.82,36.84,36.81,36.83,32771.0,36.3943,36.4141,36.3844,36.4042,32771.0
2024-05-21 13:30:00,36.82,36.85,36.81,36.82,22122.0,36.3943,36.4239,36.3844,36.3943,22122.0
2024-05-21 13:35:00,36.82,36.84,36.81,36.82,17590.0,36.3943,36.4141,36.3844,36.3943,17590.0
2024-05-21 13:40:00,36.83,36.84,36.8,36.84,9299.0,36.4042,36.4141,36.3745,36.4141,9299.0
2024-05-21 13:45:00,36.83,36.84,36.8,36.8,16510.0,36.4042,36.4141,36.3745,36.3745,16510.0
2024-05-21 13:50:00,36.8,36.85,36.8,36.84,17238.0,36.3745,36.4239,36.3745,36.4141,17238.0
2024-05-21 13:55:00,36.84,36.89,36.84,36.87,42461.0,36.4141,36.4635,36.4141,36.4437,42461.0
2024-05-21 14:00:00,36.86,36.86,36.77,36.78,74101.0,36.4338,36.4338,36.3449,36.3548,74101.0
2024-05-21 14:05:00,36.78,36.8,36.77,36.8,14264.0,36.3548,36.3745,36.3449,36.3745,14264.0
2024-05-21 14:10:00,36.8,36.83,36.8,36.82,23317.0,36.3745,36.4042,36.3745,36.3943,23317.0
2024-05-21 14:15:00,36.81,36.82,36.8,36.8,11744.0,36.3844,36.3943,36.3745,36.3745,11744.0
2024-05-21 14:20:00,36.81,36.82,36.8,36.8,9250.0,36.3844,36.3943,36.3745,36.3745,9250.0
2024-05-21 14:25:00,36.8,36.8,36.78,36.8,6762.0,36.3745,36.3745,36.3548,36.3745,6762.0
2024-05-21 14:30:00,36.8,36.81,36.8,36.81,15275.0,36.3745,36.3844,36.3745,36.3844,15275.0
2024-05-21 14:35:00,36.81,36.83,36.81,36.82,12083.0,36.3844,36.4042,36.3844,36.3943,12083.0
2024-05-21 14:40:00,36.81,36.83,36.8,36.8,15756.0,36.3844,36.4042,36.3745,36.3745,15756.0
2024-05-21 14:45:00,36.81,36.83,36.81,36.82,9818.0,36.3844,36.4042,36.3844,36.3943,9818.0
2024-05-21 14:50:00,36.81,36.85,36.81,36.85,12465.0,36.3844,36.4239,36.3844,36.4239,12465.0
2024-05-21 14:55:00,36.85,36.87,36.84,36.85,20798.0,36.4239,36.4437,36.4141,36.4239,20798.0
2024-05-21 15:00:00,36.85,36.91,36.85,36.88,13271.0,36.4239,36.4832,36.4239,36.4536,13271.0
2024-05-21 15:05:00,36.88,36.91,36.88,36.91,38131.0,36.4536,36.4832,36.4536,36.4832,38131.0
2024-05-21 15:10:00,36.91,36.94,36.91,36.93,50992.0,36.4832,36.5129,36.4832,36.503,50992.0
2024-05-21 15:15:00,36.92,36.95,36.92,36.92,19224.0,36.4931,36.5228,36.4931,36.4931,19224.0
2024-05-21 15:20:00,36.93,36.95,36.92,36.95,11216.0,36.503,36.5228,36.4931,36.5228,11216.0
2024-05-21 15:25:00,36.94,36.95,36.92,36.94,22717.0,36.5129,36.5228,36.4931,36.5129,22717.0
2024-05-21 15:30:00,36.94,36.95,36.92,36.94,17608.0,36.5129,36.5228,36.4931,36.5129,17608.0
2024-05-21 15:35:00,36.95,36.97,36.95,36.97,26470.0,36.5228,36.5426,36.5228,36.5426,26470.0
2024-05-21 15:40:00,36.96,36.96,36.92,36.92,12296.0,36.5327,36.5327,36.4931,36.4931,12296.0
2024-05-21 15:45:00,36.92,36.98,36.92,36.96,49026.0,36.4931,36.5524,36.4931,36.5327,49026.0
2024-05-21 15:50:00,36.95,36.99,36.95,36.98,112909.0,36.5228,36.5623,36.5228,36.5524,112909.0
2024-05-21 15:55:00,36.98,37.0,36.95,36.96,267635.0,36.5524,36.5722,36.5228,36.5327,267635.0
2024-05-22 09:30:00,36.45,36.56,36.2,36.29,475040.0,36.0286,36.1373,35.7815,35.8704,475040.0
2024-05-22 09:35:00,36.3,36.3,36.17,36.24,165927.0,35.8803,35.8803,35.7518,35.821,165927.0
2024-05-22 09:40:00,36.24,36.43,36.23,36.34,96680.0,35.821,36.0088,35.8111,35.9198,96680.0
2024-05-22 09:45:00,36.34,36.44,36.31,36.38,69701.0,35.9198,36.0187,35.8902,35.9594,69701.0
2024-05-22 09:50:00,36.39,36.49,36.36,36.48,69949.0,35.9693,36.0681,35.9396,36.0582,69949.0
2024-05-22 09:55:00,36.49,36.5,36.44,36.47,57235.0,36.0681,36.078,36.0187,36.0483,57235.0
2024-05-22 10:00:00,36.46,36.46,36.32,36.32,54459.0,36.0385,36.0385,35.9001,35.9001,54459.0
2024-05-22 10:05:00,36.32,36.33,36.11,36.11,139320.0,35.9001,35.91,35.6925,35.6925,139320.0
2024-05-22 10:10:00,36.12,36.12,36.01,36.01,117854.0,35.7024,35.7024,35.5937,35.5937,117854.0
2024-05-22 10:15:00,36.01,36.03,35.87,35.9,137547.0,35.5937,35.6134,35.4553,35.4849,137547.0
2024-05-22 10:20:00,35.9,35.99,35.84,35.86,113307.0,35.4849,35.5739,35.4256,35.4454,113307.0
2024-05-22 10:25:00,35.87,35.92,35.8,35.84,146628.0,35.4553,35.5047,35.3861,35.4256,146628.0
2024-05-22 10:30:00,35.84,35.92,35.78,35.89,97556.0,35.4256,35.5047,35.3663,35.475,97556.0
2024-05-22 10:35:00,35.89,35.94,35.85,35.94,31789.0,35.475,35.5245,35.4355,35.5245,31789.0
2024-05-22 10:40:00,35.97,35.99,35.91,35.97,36337.0,35.5541,35.5739,35.4948,35.5541,36337.0
2024-05-22 10:45:00,35.98,35.99,35.95,35.97,32553.0,35.564,35.5739,35.5343,35.5541,32553.0
2024-05-22 10:50:00,35.98,36.0,35.96,35.97,47281.0,35.564,35.5838,35.5442,35.5541,47281.0
2024-05-22 10:55:00,35.96,35.96,35.89,35.91,69757.0,35.5442,35.5442,35.475,35.4948,69757.0
2024-05-22 11:00:00,35.9,35.97,35.87,35.94,27541.0,35.4849,35.5541,35.4553,35.5245,27541.0
2024-05-22 11:05:00,35.95,36.04,35.95,36.01,33332.0,35.5343,35.6233,35.5343,35.5937,33332.0
2024-05-22 11:10:00,36.01,36.01,35.94,35.99,20687.0,35.5937,35.5937,35.5245,35.5739,20687.0
2024-05-22 11:15:00,35.97,35.97,35.9,35.91,30505.0,35.5541,35.5541,35.4849,35.4948,30505.0
2024-05-22 11:20:00,35.91,35.95,35.83,35.85,28899.0,35.4948,35.5343,35.4157,35.4355,28899.0
2024-05-22 11:25:00,35.85,35.9,35.85,35.89,27435.0,35.4355,35.4849,35.4355,35.475,27435.0
2024-05-22 11:30:00,35.89,35.89,35.81,35.84,25430.0,35.475,35.475,35.396,35.4256,25430.0
2024-05-22 11:35:00,35.84,35.84,35.8,35.81,44157.0,35.4256,35.4256,35.3861,35.396,44157.0
2024-05-22 11:40:00,35.82,35.85,35.8,35.84,71573.0,35.4059,35.4355,35.3861,35.4256,71573.0
2024-05-22 11:45:00,35.84,35.91,35.83,35.9,33583.0,35.4256,35.4948,35.4157,35.4849,33583.0
2024-05-22 11:50:00,35.91,35.94,35.86,35.94,35801.0,35.4948,35.5245,35.4454,35.5245,35801.0
2024-05-22 11:55:00,35.93,35.98,35.91,35.97,37847.0,35.5146,35.564,35.4948,35.5541,37847.0
2024-05-22 12:00:00,35.97,36.0,35.96,35.96,32613.0,35.5541,35.5838,35.5442,35.5442,32613.0
2024-05-22 12:05:00,35.94,35.98,35.91,35.98,72284.0,35.5245,35.564,35.4948,35.564,72284.0
2024-05-22 12:10:00,35.98,36.0,35.96,35.96,40269.0,35.564,35.5838,35.5442,35.5442,40269.0
2024-05-22 12:15:00,35.97,35.97,35.92,35.95,40677.0,35.5541,35.5541,35.5047,35.5343,40677.0
2024-05-22 12:20:00,35.95,35.95,35.91,35.91,21013.0,35.5343,35.5343,35.4948,35.4948,21013.0
2024-05-22 12:25:00,35.91,35.91,35.89,35.9,25937.0,35.4948,35.4948,35.475,35.4849,25937.0
2024-05-22 12:30:00,35.9,35.91,35.84,35.87,107421.0,35.4849,35.4948,35.4256,35.4553,107421.0
2024-05-22 12:35:00,35.86,35.91,35.86,35.91,59552.0,35.4454,35.4948,35.4454,35.4948,59552.0
2024-05-22 12:40:00,35.91,35.93,35.9,35.92,34775.0,35.4948,35.5146,35.4849,35.5047,34775.0
2024-05-22 12:45:00,35.93,35.94,35.91,35.93,17386.0,35.5146,35.5245,35.4948,35.5146,17386.0
2024-05-22 12:50:00,35.92,35.98,35.9,35.98,28097.0,35.5047,35.564,35.4849,35.564,28097.0
2024-05-22 12:55:00,35.97,36.0,35.94,35.94,27651.0,35.5541,35.5838,35.5245,35.5245,27651.0
2024-05-22 13:00:00,35.94,36.0,35.94,35.98,23745.0,35.5245,35.5838,35.5245,35.564,23745.0
2024-05-22 13:05:00,35.98,36.0,35.96,35.99,38620.0,35.564,35.5838,35.5442,35.5739,38620.0
2024-05-22 13:10:00,35.98,35.98,35.94,35.95,15961.0,35.564,35.564,35.5245,35.5343,15961.0
2024-05-22 13:15:00,35.94,35.95,35.9,35.9,30166.0,35.5245,35.5343,35.4849,35.4849,30166.0
2024-05-22 13:20:00,35.9,35.91,35.89,35.91,18951.0,35.4849,35.4948,35.475,35.4948,18951.0
2024-05-22 13:25:00,35.9,35.9,35.84,35.85,37737.0,35.4849,35.4849,35.4256,35.4355,37737.0
2024-05-22 13:30:00,35.84,35.84,35.8,35.8,26574.0,35.4256,35.4256,35.3861,35.3861,26574.0
2024-05-22 13:35:00,35.8,35.81,35.77,35.78,55003.0,35.3861,35.396,35.3564,35.3663,55003.0
2024-05-22 13:40:00,35.79,35.8,35.75,35.75,44817.0,35.3762,35.3861,35.3367,35.3367,44817.0
2024-05-22 13:45:00,35.76,35.76,35.74,35.74,44477.0,35.3465,35.3465,35.3268,35.3268,44477.0
2024-05-22 13:50:00,35.74,35.76,35.71,35.75,65000.0,35.3268,35.3465,35.2971,35.3367,65000.0
2024-05-22 13:55:00,35.76,35.81,35.75,35.81,33040.0,35.3465,35.396,35.3367,35.396,33040.0
2024-05-22 14:00:00,35.81,35.86,35.66,35.75,148445.0,35.396,35.4454,35.2477,35.3367,148445.0
2024-05-22 14:05:00,35.74,35.8,35.74,35.75,41755.0,35.3268,35.3861,35.3268,35.3367,41755.0
2024-05-22 14:10:00,35.74,35.74,35.63,35.64,70346.0,35.3268,35.3268,35.218,35.2279,70346.0
2024-05-22 14:15:00,35.64,35.66,35.55,35.57,82029.0,35.2279,35.2477,35.139,35.1587,82029.0
2024-05-22 14:20:00,35.57,35.57,35.45,35.56,151431.0,35.1587,35.1587,35.0401,35.1489,151431.0
2024-05-22 14:25:00,35.55,35.55,35.39,35.39,95012.0,35.139,35.139,34.9808,34.9808,95012.0
2024-05-22 14:30:00,35.4,35.47,35.4,35.45,81652.0,34.9907,35.0599,34.9907,35.0401,81652.0
2024-05-22 14:35:00,35.44,35.47,35.41,35.43,65878.0,35.0302,35.0599,35.0006,35.0204,65878.0
2024-05-22 14:40:00,35.42,35.42,35.3,35.31,304343.0,35.0105,35.0105,34.8919,34.9017,304343.0
2024-05-22 14:45:00,35.31,35.47,35.3,35.44,130375.0,34.9017,35.0599,34.8919,35.0302,130375.0
2024-05-22 14:50:00,35.43,35.43,35.34,35.37,77515.0,35.0204,35.0204,34.9314,34.9611,77515.0
2024-05-22 14:55:00,35.37,35.43,35.37,35.43,62318.0,34.9611,35.0204,34.9611,35.0204,62318.0
2024-05-22 15:00:00,35.42,35.49,35.41,35.48,126821.0,35.0105,35.0797,35.0006,35.0698,126821.0
2024-05-22 15:05:00,35.48,35.5,35.45,35.47,120969.0,35.0698,35.0896,35.0401,35.0599,120969.0
2024-05-22 15:10:00,35.48,35.48,35.43,35.43,205776.0,35.0698,35.0698,35.0204,35.0204,205776.0
2024-05-22 15:15:00,35.42,35.45,35.41,35.41,115376.0,35.0105,35.0401,35.0006,35.0006,115376.0
2024-05-22 15:20:00,35.42,35.47,35.42,35.47,108216.0,35.0105,35.0599,35.0105,35.0599,108216.0
2024-05-22 15:25:00,35.46,35.46,35.41,35.43,186294.0,35.05,35.05,35.0006,35.0204,186294.0
2024-05-22 15:30:00,35.43,35.49,35.42,35.42,78359.0,35.0204,35.0797,35.0105,35.0105,78359.0
2024-05-22 15:35:00,35.42,35.45,35.41,35.44,126745.0,35.0105,35.0401,35.0006,35.0302,126745.0
2024-05-22 15:40:00,35.44,35.44,35.38,35.38,226176.0,35.0302,35.0302,34.9709,34.9709,226176.0
2024-05-22 15:45:00,35.38,35.4,35.34,35.35,230683.0,34.9709,34.9907,34.9314,34.9413,230683.0
2024-05-22 15:50:00,35.36,35.37,35.32,35.35,455496.0,34.9512,34.9611,34.9116,34.9413,455496.0
2024-05-22 15:55:00,35.36,35.47,35.36,35.47,691197.0,34.9512,35.0599,34.9512,35.0599,691197.0
2024-05-23 09:30:00,35.5,35.62,35.4,35.6,356028.0,35.0896,35.2082,34.9907,35.1884,356028.0
2024-05-23 09:35:00,35.6,35.65,35.4,35.41,102903.0,35.1884,35.2378,34.9907,35.0006,102903.0
2024-05-23 09:40:00,35.39,35.48,35.35,35.46,86080.0,34.9808,35.0698,34.9413,35.05,86080.0
2024-05-23 09:45:00,35.44,35.44,35.19,35.22,181660.0,35.0302,35.0302,34.7831,34.8128,181660.0
2024-05-23 09:50:00,35.23,35.24,35.1,35.15,79559.0,34.8227,34.8326,34.6942,34.7436,79559.0
2024-05-23 09:55:00,35.18,35.38,35.17,35.37,62774.0,34.7733,34.9709,34.7634,34.9611,62774.0
2024-05-23 10:00:00,35.38,35.46,35.16,35.2,57109.0,34.9709,35.05,34.7535,34.793,57109.0
2024-05-23 10:05:00,35.2,35.25,35.17,35.22,31091.0,34.793,34.8424,34.7634,34.8128,31091.0
2024-05-23 10:10:00,35.2,35.21,35.1,35.13,61732.0,34.793,34.8029,34.6942,34.7238,61732.0
2024-05-23 10:15:00,35.13,35.14,35.0,35.03,82507.0,34.7238,34.7337,34.5953,34.625,82507.0
2024-05-23 10:20:00,35.04,35.16,35.04,35.16,43921.0,34.6349,34.7535,34.6349,34.7535,43921.0
2024-05-23 10:25:00,35.15,35.16,35.07,35.11,41018.0,34.7436,34.7535,34.6645,34.7041,41018.0
2024-05-23 10:30:00,35.09,35.1,34.93,34.97,102189.0,34.6843,34.6942,34.5261,34.5657,102189.0
2024-05-23 10:35:00,34.98,35.06,34.98,35.04,30033.0,34.5756,34.6546,34.5756,34.6349,30033.0
2024-05-23 10:40:00,35.04,35.05,34.96,34.96,42235.0,34.6349,34.6448,34.5558,34.5558,42235.0
2024-05-23 10:45:00,34.95,35.03,34.94,35.0,43497.0,34.5459,34.625,34.536,34.5953,43497.0
2024-05-23 10:50:00,34.99,34.99,34.9,34.98,61049.0,34.5854,34.5854,34.4965,34.5756,61049.0
2024-05-23 10:55:00,34.99,35.0,34.91,34.97,70530.0,34.5854,34.5953,34.5064,34.5657,70530.0
2024-05-23 11:00:00,34.98,35.13,34.97,35.11,99832.0,34.5756,34.7238,34.5657,34.7041,99832.0
2024-05-23 11:05:00,35.1,35.18,35.09,35.16,56903.0,34.6942,34.7733,34.6843,34.7535,56903.0
2024-05-23 11:10:00,35.17,35.18,35.1,35.11,56126.0,34.7634,34.7733,34.6942,34.7041,56126.0
2024-05-23 11:15:00,35.12,35.2,35.12,35.16,27119.0,34.7139,34.793,34.7139,34.7535,27119.0
2024-05-23 11:20:00,35.16,35.17,35.05,35.06,32772.0,34.7535,34.7634,34.6448,34.6546,32772.0
2024-05-23 11:25:00,35.06,35.11,35.03,35.11,29112.0,34.6546,34.7041,34.625,34.7041,29112.0
2024-05-23 11:30:00,35.12,35.17,35.12,35.17,31144.0,34.7139,34.7634,34.7139,34.7634,31144.0
2024-05-23 11:35:00,35.17,35.22,35.12,35.22,26747.0,34.7634,34.8128,34.7139,34.8128,26747.0
2024-05-23 11:40:00,35.23,35.23,35.18,35.19,36668.0,34.8227,34.8227,34.7733,34.7831,36668.0
2024-05-23 11:45:00,35.2,35.23,35.2,35.21,15444.0,34.793,34.8227,34.793,34.8029,15444.0
2024-05-23 11:50:00,35.21,35.28,35.2,35.23,30095.0,34.8029,34.8721,34.793,34.8227,30095.0
2024-05-23 11:55:00,35.23,35.23,35.18,35.18,12267.0,34.8227,34.8227,34.7733,34.7733,12267.0
2024-05-23 12:00:00,35.17,35.28,35.17,35.27,49922.0,34.7634,34.8721,34.7634,34.8622,49922.0
2024-05-23 12:05:00,35.27,35.27,35.19,35.19,18327.0,34.8622,34.8622,34.7831,34.7831,18327.0
2024-05-23 12:10:00,35.17,35.19,35.15,35.17,15068.0,34.7634,34.7831,34.7436,34.7634,15068.0
2024-05-23 12:15:00,35.17,35.17,35.13,35.15,40627.0,34.7634,34.7634,34.7238,34.7436,40627.0
2024-05-23 12:20:00,35.15,35.15,35.13,35.13,9409.0,34.7436,34.7436,34.7238,34.7238,9409.0
2024-05-23 12:25:00,35.11,35.13,35.09,35.11,15834.0,34.7041,34.7238,34.6843,34.7041,15834.0
2024-05-23 12:30:00,35.11,35.13,35.11,35.12,23502.0,34.7041,34.7238,34.7041,34.7139,23502.0
2024-05-23 12:35:00,35.12,35.19,35.1,35.16,22653.0,34.7139,34.7831,34.6942,34.7535,22653.0
2024-05-23 12:40:00,35.17,35.17,35.09,35.1,16006.0,34.7634,34.7634,34.6843,34.6942,16006.0
2024-05-23 12:45:00,35.1,35.1,35.06,35.08,13122.0,34.6942,34.6942,34.6546,34.6744,13122.0
2024-05-23 12:50:00,35.07,35.07,35.04,35.05,8991.0,34.6645,34.6645,34.6349,34.6448,8991.0
2024-05-23 12:55:00,35.06,35.07,35.02,35.03,17875.0,34.6546,34.6645,34.6151,34.625,17875.0
2024-05-23 13:00:00,35.02,35.05,35.01,35.02,25019.0,34.6151,34.6448,34.6052,34.6151,25019.0
2024-05-23 13:05:00,35.03,35.04,34.99,34.99,19464.0,34.625,34.6349,34.5854,34.5854,19464.0
2024-05-23 13:10:00,34.99,35.05,34.99,35.03,25109.0,34.5854,34.6448,34.5854,34.625,25109.0
2024-05-23 13:15:00,35.04,35.05,34.98,34.98,9863.0,34.6349,34.6448,34.5756,34.5756,9863.0
2024-05-23 13:20:00,34.98,34.98,34.94,34.96,16004.0,34.5756,34.5756,34.536,34.5558,16004.0
2024-05-23 13:25:00,34.96,34.96,34.84,34.85,86162.0,34.5558,34.5558,34.4372,34.4471,86162.0
2024-05-23 13:30:00,34.85,34.93,34.85,34.92,41667.0,34.4471,34.5261,34.4471,34.5163,41667.0
2024-05-23 13:35:00,34.92,34.92,34.79,34.79,41422.0,34.5163,34.5163,34.3878,34.3878,41422.0
2024-05-23 13:40:00,34.8,34.85,34.8,34.8,40825.0,34.3976,34.4471,34.3976,34.3976,40825.0
2024-05-23 13:45:00,34.8,34.87,34.78,34.87,30523.0,34.3976,34.4668,34.3779,34.4668,30523.0
2024-05-23 13:50:00,34.87,34.87,34.76,34.77,27747.0,34.4668,34.4668,34.3581,34.368,27747.0
2024-05-23 13:55:00,34.77,34.78,34.7,34.71,55359.0,34.368,34.3779,34.2988,34.3087,55359.0
2024-05-23 14:00:00,34.7,34.71,34.68,34.68,44201.0,34.2988,34.3087,34.279,34.279,44201.0
2024-05-23 14:05:00,34.68,34.76,34.66,34.75,31537.0,34.279,34.3581,34.2593,34.3482,31537.0
2024-05-23 14:10:00,34.74,34.75,34.69,34.71,53111.0,34.3383,34.3482,34.2889,34.3087,53111.0
2024-05-23 14:15:00,34.72,34.77,34.69,34.69,30536.0,34.3186,34.368,34.2889,34.2889,30536.0
2024-05-23 14:20:00,34.69,34.77,34.69,34.75,36663.0,34.2889,34.368,34.2889,34.3482,36663.0
2024-05-23 14:25:00,34.74,34.81,34.74,34.8,23858.0,34.3383,34.4075,34.3383,34.3976,23858.0
2024-05-23 14:30:00,34.78,34.79,34.77,34.78,39794.0,34.3779,34.3878,34.368,34.3779,39794.0
2024-05-23 14:35:00,34.77,34.82,34.74,34.82,29929.0,34.368,34.4174,34.3383,34.4174,29929.0
2024-05-23 14:40:00,34.82,34.87,34.81,34.84,43059.0,34.4174,34.4668,34.4075,34.4372,43059.0
2024-05-23 14:45:00,34.85,34.85,34.8,34.8,24921.0,34.4471,34.4471,34.3976,34.3976,24921.0
2024-05-23 14:50:00,34.8,34.8,34.77,34.77,28197.0,34.3976,34.3976,34.368,34.368,28197.0
2024-05-23 14:55:00,34.77,34.82,34.77,34.78,39757.0,34.368,34.4174,34.368,34.3779,39757.0
2024-05-23 15:00:00,34.78,34.8,34.77,34.78,40138.0,34.3779,34.3976,34.368,34.3779,40138.0
2024-05-23 15:05:00,34.78,34.82,34.78,34.81,40687.0,34.3779,34.4174,34.3779,34.4075,40687.0
2024-05-23 15:10:00,34.81,34.82,34.77,34.8,40570.0,34.4075,34.4174,34.368,34.3976,40570.0
2024-05-23 15:15:00,34.8,34.84,34.8,34.81,41277.0,34.3976,34.4372,34.3976,34.4075,41277.0
2024-05-23 15:20:00,34.81,34.81,34.77,34.78,38278.0,34.4075,34.4075,34.368,34.3779,38278.0
2024-05-23 15:25:00,34.78,34.78,34.73,34.76,87886.0,34.3779,34.3779,34.3285,34.3581,87886.0
2024-05-23 15:30:00,34.76,34.78,34.76,34.77,110360.0,34.3581,34.3779,34.3581,34.368,110360.0
2024-05-23 15:35:00,34.77,34.81,34.77,34.8,72274.0,34.368,34.4075,34.368,34.3976,72274.0
2024-05-23 15:40:00,34.8,34.8,34.76,34.77,84153.0,34.3976,34.3976,34.3581,34.368,84153.0
2024-05-23 15:45:00,34.77,34.77,34.75,34.76,33711.0,34.368,34.368,34.3482,34.3581,33711.0
2024-05-23 15:50:00,34.76,34.77,34.72,34.77,67301.0,34.3581,34.368,34.3186,34.368,67301.0
2024-05-23 15:55:00,34.76,34.77,34.74,34.77,264102.0,34.3581,34.368,34.3383,34.368,264102.0
2024-05-24 09:30:00,35.26,35.43,35.21,35.25,232974.0,34.8523,35.0204,34.8029,34.8424,232974.0
2024-05-24 09:35:00,35.23,35.32,35.16,35.17,63960.0,34.8227,34.9116,34.7535,34.7634,63960.0
2024-05-24 09:40:00,35.16,35.29,35.15,35.27,31155.0,34.7535,34.882,34.7436,34.8622,31155.0
2024-05-24 09:45:00,35.26,35.27,35.19,35.21,45369.0,34.8523,34.8622,34.7831,34.8029,45369.0
2024-05-24 09:50:00,35.22,35.27,35.18,35.23,24739.0,34.8128,34.8622,34.7733,34.8227,24739.0
2024-05-24 09:55:00,35.23,35.29,35.22,35.28,21651.0,34.8227,34.882,34.8128,34.8721,21651.0
2024-05-24 10:00:00,35.27,35.47,35.27,35.42,101053.0,34.8622,35.0599,34.8622,35.0105,101053.0
2024-05-24 10:05:00,35.43,35.49,35.35,35.39,70511.0,35.0204,35.0797,34.9413,34.9808,70511.0
2024-05-24 10:10:00,35.4,35.43,35.34,35.34,49525.0,34.9907,35.0204,34.9314,34.9314,49525.0
2024-05-24 10:15:00,35.37,35.43,35.31,35.42,21791.0,34.9611,35.0204,34.9017,35.0105,21791.0
2024-05-24 10:20:00,35.42,35.43,35.34,35.38,21814.0,35.0105,35.0204,34.9314,34.9709,21814.0
2024-05-24 10:25:00,35.37,35.4,35.3,35.33,22133.0,34.9611,34.9907,34.8919,34.9215,22133.0
2024-05-24 10:30:00,35.33,35.38,35.33,35.36,26417.0,34.9215,34.9709,34.9215,34.9512,26417.0
2024-05-24 10:35:00,35.36,35.36,35.28,35.28,37356.0,34.9512,34.9512,34.8721,34.8721,37356.0
2024-05-24 10:40:00,35.28,35.32,35.28,35.29,19798.0,34.8721,34.9116,34.8721,34.882,19798.0
2024-05-24 10:45:00,35.29,35.34,35.28,35.31,23663.0,34.882,34.9314,34.8721,34.9017,23663.0
2024-05-24 10:50:00,35.31,35.35,35.3,35.34,21111.0,34.9017,34.9413,34.8919,34.9314,21111.0
2024-05-24 10:55:00,35.35,35.37,35.34,35.37,12487.0,34.9413,34.9611,34.9314,34.9611,12487.0
2024-05-24 11:00:00,35.37,35.41,35.36,35.41,17258.0,34.9611,35.0006,34.9512,35.0006,17258.0
2024-05-24 11:05:00,35.42,35.43,35.39,35.4,26584.0,35.0105,35.0204,34.9808,34.9907,26584.0
2024-05-24 11:10:00,35.4,35.42,35.39,35.42,21336.0,34.9907,35.0105,34.9808,35.0105,21336.0
2024-05-24 11:15:00,35.43,35.44,35.42,35.43,22246.0,35.0204,35.0302,35.0105,35.0204,22246.0
2024-05-24 11:20:00,35.43,35.43,35.34,35.38,51794.0,35.0204,35.0204,34.9314,34.9709,51794.0
2024-05-24 11:25:00,35.4,35.4,35.33,35.33,16556.0,34.9907,34.9907,34.9215,34.9215,16556.0
2024-05-24 11:30:00,35.33,35.35,35.27,35.3,69115.0,34.9215,34.9413,34.8622,34.8919,69115.0
2024-05-24 11:35:00,35.3,35.3,35.23,35.24,61796.0,34.8919,34.8919,34.8227,34.8326,61796.0
2024-05-24 11:40:00,35.25,35.29,35.25,35.28,25269.0,34.8424,34.882,34.8424,34.8721,25269.0
2024-05-24 11:45:00,35.27,35.27,35.22,35.25,21573.0,34.8622,34.8622,34.8128,34.8424,21573.0
2024-05-24 11:50:00,35.26,35.26,35.22,35.22,10745.0,34.8523,34.8523,34.8128,34.8128,10745.0
2024-05-24 11:55:00,35.22,35.26,35.22,35.26,10038.0,34.8128,34.8523,34.8128,34.8523,10038.0
2024-05-24 12:00:00,35.27,35.27,35.23,35.25,18238.0,34.8622,34.8622,34.8227,34.8424,18238.0
2024-05-24 12:05:00,35.25,35.27,35.24,35.26,5079.0,34.8424,34.8622,34.8326,34.8523,5079.0
2024-05-24 12:10:00,35.27,35.33,35.27,35.31,24673.0,34.8622,34.9215,34.8622,34.9017,24673.0
2024-05-24 12:15:00,35.31,35.32,35.29,35.32,33333.0,34.9017,34.9116,34.882,34.9116,33333.0
2024-05-24 12:20:00,35.32,35.34,35.31,35.33,44560.0,34.9116,34.9314,34.9017,34.9215,44560.0
2024-05-24 12:25:00,35.34,35.35,35.33,35.33,21583.0,34.9314,34.9413,34.9215,34.9215,21583.0
2024-05-24 12:30:00,35.32,35.32,35.29,35.3,17509.0,34.9116,34.9116,34.882,34.8919,17509.0
2024-05-24 12:35:00,35.3,35.3,35.28,35.29,7674.0,34.8919,34.8919,34.8721,34.882,7674.0
2024-05-24 12:40:00,35.28,35.28,35.25,35.25,9340.0,34.8721,34.8721,34.8424,34.8424,9340.0
2024-05-24 12:45:00,35.26,35.3,35.26,35.28,9628.0,34.8523,34.8919,34.8523,34.8721,9628.0
2024-05-24 12:50:00,35.29,35.31,35.27,35.31,13701.0,34.882,34.9017,34.8622,34.9017,13701.0
2024-05-24 12:55:00,35.31,35.31,35.28,35.29,12729.0,34.9017,34.9017,34.8721,34.882,12729.0
2024-05-24 13:00:00,35.3,35.3,35.28,35.29,6927.0,34.8919,34.8919,34.8721,34.882,6927.0
2024-05-24 13:05:00,35.28,35.29,35.26,35.26,13419.0,34.8721,34.882,34.8523,34.8523,13419.0
2024-05-24 13:10:00,35.26,35.29,35.26,35.28,12056.0,34.8523,34.882,34.8523,34.8721,12056.0
2024-05-24 13:15:00,35.29,35.31,35.29,35.31,9818.0,34.882,34.9017,34.882,34.9017,9818.0
2024-05-24 13:20:00,35.31,35.32,35.3,35.32,22661.0,34.9017,34.9116,34.8919,34.9116,22661.0
2024-05-24 13:25:00,35.32,35.32,35.28,35.28,8157.0,34.9116,34.9116,34.8721,34.8721,8157.0
2024-05-24 13:30:00,35.29,35.3,35.27,35.27,10299.0,34.882,34.8919,34.8622,34.8622,10299.0
2024-05-24 13:35:00,35.28,35.3,35.28,35.3,6663.0,34.8721,34.8919,34.8721,34.8919,6663.0
2024-05-24 13:40:00,35.3,35.3,35.26,35.26,12461.0,34.8919,34.8919,34.8523,34.8523,12461.0
2024-05-24 13:45:00,35.26,35.27,35.25,35.27,11952.0,34.8523,34.8622,34.8424,34.8622,11952.0
2024-05-24 13:50:00,35.27,35.27,35.26,35.26,31152.0,34.8622,34.8622,34.8523,34.8523,31152.0
2024-05-24 13:55:00,35.26,35.28,35.26,35.27,13795.0,34.8523,34.8721,34.8523,34.8622,13795.0
2024-05-24 14:00:00,35.27,35.34,35.27,35.33,18915.0,34.8622,34.9314,34.8622,34.9215,18915.0
2024-05-24 14:05:00,35.33,35.34,35.32,35.34,18403.0,34.9215,34.9314,34.9116,34.9314,18403.0
2024-05-24 14:10:00,35.33,35.33,35.31,35.32,7446.0,34.9215,34.9215,34.9017,34.9116,7446.0
2024-05-24 14:15:00,35.32,35.34,35.29,35.3,17575.0,34.9116,34.9314,34.882,34.8919,17575.0
2024-05-24 14:20:00,35.3,35.3,35.25,35.25,20350.0,34.8919,34.8919,34.8424,34.8424,20350.0
2024-05-24 14:25:00,35.25,35.25,35.23,35.24,9075.0,34.8424,34.8424,34.8227,34.8326,9075.0
2024-05-24 14:30:00,35.24,35.24,35.22,35.22,23340.0,34.8326,34.8326,34.8128,34.8128,23340.0
2024-05-24 14:35:00,35.22,35.23,35.21,35.23,10719.0,34.8128,34.8227,34.8029,34.8227,10719.0
2024-05-24 14:40:00,35.23,35.23,35.22,35.23,10214.0,34.8227,34.8227,34.8128,34.8227,10214.0
2024-05-24 14:45:00,35.24,35.26,35.23,35.25,16828.0,34.8326,34.8523,34.8227,34.8424,16828.0
2024-05-24 14:50:00,35.26,35.27,35.26,35.26,21240.0,34.8523,34.8622,34.8523,34.8523,21240.0
2024-05-24 14:55:00,35.26,35.26,35.23,35.23,21357.0,34.8523,34.8523,34.8227,34.8227,21357.0
2024-05-24 15:00:00,35.23,35.23,35.16,35.19,67476.0,34.8227,34.8227,34.7535,34.7831,67476.0
2024-05-24 15:05:00,35.17,35.22,35.17,35.22,3748.0,34.7634,34.8128,34.7634,34.8128,3748.0
2024-05-24 15:10:00,35.22,35.23,35.22,35.22,9291.0,34.8128,34.8227,34.8128,34.8128,9291.0
2024-05-24 15:15:00,35.22,35.23,35.2,35.23,14764.0,34.8128,34.8227,34.793,34.8227,14764.0
2024-05-24 15:20:00,35.23,35.24,35.23,35.24,9200.0,34.8227,34.8326,34.8227,34.8326,9200.0
2024-05-24 15:25:00,35.24,35.24,35.23,35.24,8843.0,34.8326,34.8326,34.8227,34.8326,8843.0
2024-05-24 15:30:00,35.23,35.24,35.22,35.24,31406.0,34.8227,34.8326,34.8128,34.8326,31406.0
2024-05-24 15:35:00,35.23,35.25,35.21,35.25,26768.0,34.8227,34.8424,34.8029,34.8424,26768.0
2024-05-24 15:40:00,35.26,35.27,35.24,35.25,26520.0,34.8523,34.8622,34.8326,34.8424,26520.0
2024-05-24 15:45:00,35.25,35.27,35.23,35.23,31622.0,34.8424,34.8622,34.8227,34.8227,31622.0
2024-05-24 15:50:00,35.24,35.24,35.21,35.23,45206.0,34.8326,34.8326,34.8029,34.8227,45206.0
2024-05-24 15:55:00,35.23,35.27,35.23,35.27,166897.0,34.8227,34.8622,34.8227,34.8622,166897.0
2024-05-28 09:30:00,36.13,36.21,35.96,35.97,333664.0,35.7123,35.7913,35.5442,35.5541,333664.0
2024-05-28 09:35:00,35.96,36.04,35.84,35.91,105421.0,35.5442,35.6233,35.4256,35.4948,105421.0
2024-05-28 09:40:00,35.91,36.08,35.91,36.0,125866.0,35.4948,35.6628,35.4948,35.5838,125866.0
2024-05-28 09:45:00,35.99,35.99,35.87,35.9,120264.0,35.5739,35.5739,35.4553,35.4849,120264.0
2024-05-28 09:50:00,35.9,36.06,35.89,36.03,67807.0,35.4849,35.6431,35.475,35.6134,67807.0
2024-05-28 09:55:00,36.03,36.03,35.85,35.89,61622.0,35.6134,35.6134,35.4355,35.475,61622.0
2024-05-28 10:00:00,35.91,35.91,35.74,35.77,70103.0,35.4948,35.4948,35.3268,35.3564,70103.0
2024-05-28 10:05:00,35.78,35.83,35.72,35.8,46333.0,35.3663,35.4157,35.307,35.3861,46333.0
2024-05-28 10:10:00,35.79,35.84,35.76,35.81,44990.0,35.3762,35.4256,35.3465,35.396,44990.0
2024-05-28 10:15:00,35.82,35.88,35.78,35.85,25489.0,35.4059,35.4652,35.3663,35.4355,25489.0
2024-05-28 10:20:00,35.85,35.93,35.81,35.92,24138.0,35.4355,35.5146,35.396,35.5047,24138.0
2024-05-28 10:25:00,35.92,35.97,35.89,35.89,31892.0,35.5047,35.5541,35.475,35.475,31892.0
2024-05-28 10:30:00,35.88,35.91,35.83,35.88,45974.0,35.4652,35.4948,35.4157,35.4652,45974.0
2024-05-28 10:35:00,35.88,35.89,35.78,35.78,31659.0,35.4652,35.475,35.3663,35.3663,31659.0
2024-05-28 10:40:00,35.77,35.85,35.77,35.82,29189.0,35.3564,35.4355,35.3564,35.4059,29189.0
2024-05-28 10:45:00,35.82,35.88,35.79,35.85,21190.0,35.4059,35.4652,35.3762,35.4355,21190.0
2024-05-28 10:50:00,35.84,35.95,35.84,35.92,22721.0,35.4256,35.5343,35.4256,35.5047,22721.0
2024-05-28 10:55:00,35.93,35.96,35.91,35.92,61262.0,35.5146,35.5442,35.4948,35.5047,61262.0
2024-05-28 11:00:00,35.93,35.94,35.84,35.86,40327.0,35.5146,35.5245,35.4256,35.4454,40327.0
2024-05-28 11:05:00,35.85,35.89,35.84,35.88,16311.0,35.4355,35.475,35.4256,35.4652,16311.0
2024-05-28 11:10:00,35.86,35.92,35.84,35.92,25759.0,35.4454,35.5047,35.4256,35.5047,25759.0
2024-05-28 11:15:00,35.93,35.99,35.92,35.99,41956.0,35.5146,35.5739,35.5047,35.5739,41956.0
2024-05-28 11:20:00,35.99,36.03,35.95,36.03,30814.0,35.5739,35.6134,35.5343,35.6134,30814.0
2024-05-28 11:25:00,36.03,36.05,36.02,36.03,12835.0,35.6134,35.6332,35.6035,35.6134,12835.0
2024-05-28 11:30:00,36.03,36.06,36.03,36.06,13387.0,35.6134,35.6431,35.6134,35.6431,13387.0
2024-05-28 11:35:00,36.06,36.15,36.06,36.13,40557.0,35.6431,35.732,35.6431,35.7123,40557.0
2024-05-28 11:40:00,36.13,36.21,36.13,36.19,42849.0,35.7123,35.7913,35.7123,35.7716,42849.0
2024-05-28 11:45:00,36.19,36.2,36.16,36.18,16392.0,35.7716,35.7815,35.7419,35.7617,16392.0
2024-05-28 11:50:00,36.18,36.18,36.14,36.17,22768.0,35.7617,35.7617,35.7222,35.7518,22768.0
2024-05-28 11:55:00,36.16,36.2,36.16,36.2,16548.0,35.7419,35.7815,35.7419,35.7815,16548.0
2024-05-28 12:00:00,36.19,36.21,36.17,36.19,18899.0,35.7716,35.7913,35.7518,35.7716,18899.0
2024-05-28 12:05:00,36.19,36.19,36.17,36.19,9644.0,35.7716,35.7716,35.7518,35.7716,9644.0
2024-05-28 12:10:00,36.19,36.23,36.19,36.22,17705.0,35.7716,35.8111,35.7716,35.8012,17705.0
2024-05-28 12:15:00,36.22,36.22,36.16,36.17,39733.0,35.8012,35.8012,35.7419,35.7518,39733.0
2024-05-28 12:20:00,36.16,36.19,36.14,36.18,14737.0,35.7419,35.7716,35.7222,35.7617,14737.0
2024-05-28 12:25:00,36.16,36.17,36.1,36.11,38737.0,35.7419,35.7518,35.6826,35.6925,38737.0
2024-05-28 12:30:00,36.11,36.14,36.11,36.14,28312.0,35.6925,35.7222,35.6925,35.7222,28312.0
2024-05-28 12:35:00,36.14,36.16,36.12,36.15,16521.0,35.7222,35.7419,35.7024,35.732,16521.0
2024-05-28 12:40:00,36.16,36.16,36.13,36.14,34908.0,35.7419,35.7419,35.7123,35.7222,34908.0
2024-05-28 12:45:00,36.14,36.15,36.12,36.12,8798.0,35.7222,35.732,35.7024,35.7024,8798.0
2024-05-28 12:50:00,36.13,36.13,36.1,36.11,16596.0,35.7123,35.7123,35.6826,35.6925,16596.0
2024-05-28 12:55:00,36.11,36.11,36.07,36.07,20130.0,35.6925,35.6925,35.653,35.653,20130.0
2024-05-28 13:00:00,36.07,36.08,35.98,35.98,16163.0,35.653,35.6628,35.564,35.564,16163.0
2024-05-28 13:05:00,35.99,36.02,35.98,35.99,24251.0,35.5739,35.6035,35.564,35.5739,24251.0
2024-05-28 13:10:00,35.98,36.0,35.95,35.95,114448.0,35.564,35.5838,35.5343,35.5343,114448.0
2024-05-28 13:15:00,35.95,35.95,35.88,35.94,94208.0,35.5343,35.5343,35.4652,35.5245,94208.0
2024-05-28 13:20:00,35.95,35.98,35.92,35.97,43748.0,35.5343,35.564,35.5047,35.5541,43748.0
2024-05-28 13:25:00,35.97,36.01,35.97,35.99,23236.0,35.5541,35.5937,35.5541,35.5739,23236.0
2024-05-28 13:30:00,35.99,36.0,35.97,35.99,16228.0,35.5739,35.5838,35.5541,35.5739,16228.0
2024-05-28 13:35:00,35.99,36.06,35.99,36.05,8876.0,35.5739,35.6431,35.5739,35.6332,8876.0
2024-05-28 13:40:00,36.05,36.05,36.02,36.03,28241.0,35.6332,35.6332,35.6035,35.6134,28241.0
2024-05-28 13:45:00,36.03,36.03,35.97,35.97,23534.0,35.6134,35.6134,35.5541,35.5541,23534.0
2024-05-28 13:50:00,35.96,35.97,35.93,35.94,41795.0,35.5442,35.5541,35.5146,35.5245,41795.0
2024-05-28 13:55:00,35.95,35.98,35.95,35.97,15526.0,35.5343,35.564,35.5343,35.5541,15526.0
2024-05-28 14:00:00,35.97,35.99,35.92,35.99,26563.0,35.5541,35.5739,35.5047,35.5739,26563.0
2024-05-28 14:05:00,36.0,36.02,35.99,36.02,12665.0,35.5838,35.6035,35.5739,35.6035,12665.0
2024-05-28 14:10:00,36.02,36.03,36.0,36.03,18854.0,35.6035,35.6134,35.5838,35.6134,18854.0
2024-05-28 14:15:00,36.03,36.03,35.99,35.99,13311.0,35.6134,35.6134,35.5739,35.5739,13311.0
2024-05-28 14:20:00,35.98,35.98,35.94,35.95,22310.0,35.564,35.564,35.5245,35.5343,22310.0
2024-05-28 14:25:00,35.95,35.96,35.91,35.91,36432.0,35.5343,35.5442,35.4948,35.4948,36432.0
2024-05-28 14:30:00,35.91,35.91,35.85,35.87,42300.0,35.4948,35.4948,35.4355,35.4553,42300.0
2024-05-28 14:35:00,35.87,35.88,35.84,35.88,38056.0,35.4553,35.4652,35.4256,35.4652,38056.0
2024-05-28 14:40:00,35.88,35.91,35.88,35.91,18581.0,35.4652,35.4948,35.4652,35.4948,18581.0
2024-05-28 14:45:00,35.92,35.93,35.9,35.93,12540.0,35.5047,35.5146,35.4849,35.5146,12540.0
2024-05-28 14:50:00,35.92,35.94,35.91,35.94,29499.0,35.5047,35.5245,35.4948,35.5245,29499.0
2024-05-28 14:55:00,35.95,36.0,35.95,35.99,24734.0,35.5343,35.5838,35.5343,35.5739,24734.0
2024-05-28 15:00:00,35.99,36.01,35.99,36.0,24547.0,35.5739,35.5937,35.5739,35.5838,24547.0
2024-05-28 15:05:00,36.01,36.04,36.01,36.02,13553.0,35.5937,35.6233,35.5937,35.6035,13553.0
2024-05-28 15:10:00,36.02,36.02,35.98,36.01,17058.0,35.6035,35.6035,35.564,35.5937,17058.0
2024-05-28 15:15:00,36.0,36.02,35.99,36.02,6204.0,35.5838,35.6035,35.5739,35.6035,6204.0
2024-05-28 15:20:00,36.02,36.02,35.99,36.01,24301.0,35.6035,35.6035,35.5739,35.5937,24301.0
2024-05-28 15:25:00,36.02,36.02,35.98,35.98,27805.0,35.6035,35.6035,35.564,35.564,27805.0
2024-05-28 15:30:00,35.98,36.05,35.98,36.05,19738.0,35.564,35.6332,35.564,35.6332,19738.0
2024-05-28 15:35:00,36.05,36.06,36.02,36.06,46450.0,35.6332,35.6431,35.6035,35.6431,46450.0
2024-05-28 15:40:00,36.06,36.09,36.05,36.09,70942.0,35.6431,35.6727,35.6332,35.6727,70942.0
2024-05-28 15:45:00,36.09,36.12,36.08,36.09,76458.0,35.6727,35.7024,35.6628,35.6727,76458.0
2024-05-28 15:50:00,36.09,36.13,36.09,36.1,115599.0,35.6727,35.7123,35.6727,35.6826,115599.0
2024-05-28 15:55:00,36.1,36.12,36.08,36.08,443091.0,35.6826,35.7024,35.6628,35.6628,443091.0
2024-05-29 09:30:00,35.66,35.9,35.65,35.65,208383.0,35.2477,35.4849,35.2378,35.2378,208383.0
2024-05-29 09:35:00,35.65,35.72,35.58,35.72,111024.0,35.2378,35.307,35.1686,35.307,111024.0
2024-05-29 09:40:00,35.72,35.73,35.46,35.53,142518.0,35.307,35.3169,35.05,35.1192,142518.0
2024-05-29 09:45:00,35.53,35.63,35.52,35.63,38106.0,35.1192,35.218,35.1093,35.218,38106.0
2024-05-29 09:50:00,35.63,35.68,35.62,35.67,44055.0,35.218,35.2675,35.2082,35.2576,44055.0
2024-05-29 09:55:00,35.69,35.73,35.65,35.67,41910.0,35.2774,35.3169,35.2378,35.2576,41910.0
2024-05-29 10:00:00,35.67,35.71,35.61,35.61,29588.0,35.2576,35.2971,35.1983,35.1983,29588.0
2024-05-29 10:05:00,35.61,35.64,35.56,35.64,23427.0,35.1983,35.2279,35.1489,35.2279,23427.0
2024-05-29 10:10:00,35.64,35.64,35.56,35.58,29523.0,35.2279,35.2279,35.1489,35.1686,29523.0
2024-05-29 10:15:00,35.6,35.61,35.52,35.53,18039.0,35.1884,35.1983,35.1093,35.1192,18039.0
2024-05-29 10:20:00,35.52,35.54,35.48,35.54,23634.0,35.1093,35.1291,35.0698,35.1291,23634.0
2024-05-29 10:25:00,35.54,35.58,35.54,35.58,11938.0,35.1291,35.1686,35.1291,35.1686,11938.0
2024-05-29 10:30:00,35.58,35.59,35.51,35.56,27698.0,35.1686,35.1785,35.0994,35.1489,27698.0
2024-05-29 10:35:00,35.57,35.62,35.57,35.61,19327.0,35.1587,35.2082,35.1587,35.1983,19327.0
2024-05-29 10:40:00,35.62,35.62,35.51,35.51,15642.0,35.2082,35.2082,35.0994,35.0994,15642.0
2024-05-29 10:45:00,35.5,35.53,35.48,35.53,18997.0,35.0896,35.1192,35.0698,35.1192,18997.0
2024-05-29 10:50:00,35.54,35.55,35.5,35.51,11903.0,35.1291,35.139,35.0896,35.0994,11903.0
2024-05-29 10:55:00,35.5,35.5,35.48,35.5,23384.0,35.0896,35.0896,35.0698,35.0896,23384.0
2024-05-29 11:00:00,35.51,35.51,35.45,35.45,21380.0,35.0994,35.0994,35.0401,35.0401,21380.0
2024-05-29 11:05:00,35.44,35.44,35.38,35.4,39700.0,35.0302,35.0302,34.9709,34.9907,39700.0
2024-05-29 11:10:00,35.41,35.42,35.39,35.42,32472.0,35.0006,35.0105,34.9808,35.0105,32472.0
2024-05-29 11:15:00,35.43,35.48,35.43,35.43,26494.0,35.0204,35.0698,35.0204,35.0204,26494.0
2024-05-29 11:20:00,35.44,35.5,35.43,35.5,33946.0,35.0302,35.0896,35.0204,35.0896,33946.0
2024-05-29 11:25:00,35.48,35.49,35.46,35.46,18859.0,35.0698,35.0797,35.05,35.05,18859.0
2024-05-29 11:30:00,35.44,35.45,35.4,35.41,46680.0,35.0302,35.0401,34.9907,35.0006,46680.0
2024-05-29 11:35:00,35.41,35.45,35.41,35.43,20707.0,35.0006,35.0401,35.0006,35.0204,20707.0
2024-05-29 11:40:00,35.43,35.45,35.42,35.43,20090.0,35.0204,35.0401,35.0105,35.0204,20090.0
2024-05-29 11:45:00,35.43,35.49,35.43,35.49,16383.0,35.0204,35.0797,35.0204,35.0797,16383.0
2024-05-29 11:50:00,35.5,35.53,35.5,35.53,26291.0,35.0896,35.1192,35.0896,35.1192,26291.0
2024-05-29 11:55:00,35.52,35.53,35.47,35.47,24649.0,35.1093,35.1192,35.0599,35.0599,24649.0
2024-05-29 12:00:00,35.47,35.48,35.45,35.48,15816.0,35.0599,35.0698,35.0401,35.0698,15816.0
2024-05-29 12:05:00,35.47,35.47,35.44,35.44,14294.0,35.0599,35.0599,35.0302,35.0302,14294.0
2024-05-29 12:10:00,35.44,35.44,35.34,35.34,36184.0,35.0302,35.0302,34.9314,34.9314,36184.0
2024-05-29 12:15:00,35.34,35.37,35.33,35.37,68557.0,34.9314,34.9611,34.9215,34.9611,68557.0
2024-05-29 12:20:00,35.38,35.4,35.38,35.39,17749.0,34.9709,34.9907,34.9709,34.9808,17749.0
2024-05-29 12:25:00,35.4,35.41,35.38,35.41,15426.0,34.9907,35.0006,34.9709,35.0006,15426.0
2024-05-29 12:30:00,35.4,35.4,35.38,35.39,22558.0,34.9907,34.9907,34.9709,34.9808,22558.0
2024-05-29 12:35:00,35.4,35.45,35.4,35.44,10179.0,34.9907,35.0401,34.9907,35.0302,10179.0
2024-05-29 12:40:00,35.43,35.43,35.39,35.39,14547.0,35.0204,35.0204,34.9808,34.9808,14547.0
2024-05-29 12:45:00,35.4,35.41,35.4,35.41,12912.0,34.9907,35.0006,34.9907,35.0006,12912.0
2024-05-29 12:50:00,35.41,35.45,35.41,35.44,14556.0,35.0006,35.0401,35.0006,35.0302,14556.0
2024-05-29 12:55:00,35.44,35.44,35.44,35.44,17787.0,35.0302,35.0302,35.0302,35.0302,17787.0
2024-05-29 13:00:00,35.44,35.45,35.37,35.38,51931.0,35.0302,35.0401,34.9611,34.9709,51931.0
2024-05-29 13:05:00,35.38,35.4,35.35,35.38,29934.0,34.9709,34.9907,34.9413,34.9709,29934.0
2024-05-29 13:10:00,35.38,35.38,35.35,35.36,21336.0,34.9709,34.9709,34.9413,34.9512,21336.0
2024-05-29 13:15:00,35.37,35.38,35.34,35.35,26137.0,34.9611,34.9709,34.9314,34.9413,26137.0
2024-05-29 13:20:00,35.35,35.38,35.34,35.37,30643.0,34.9413,34.9709,34.9314,34.9611,30643.0
2024-05-29 13:25:00,35.37,35.39,35.37,35.38,11767.0,34.9611,34.9808,34.9611,34.9709,11767.0
2024-05-29 13:30:00,35.38,35.38,35.35,35.37,22265.0,34.9709,34.9709,34.9413,34.9611,22265.0
2024-05-29 13:35:00,35.36,35.38,35.35,35.38,23140.0,34.9512,34.9709,34.9413,34.9709,23140.0
2024-05-29 13:40:00,35.38,35.39,35.38,35.38,18136.0,34.9709,34.9808,34.9709,34.9709,18136.0
2024-05-29 13:45:00,35.38,35.42,35.38,35.41,36644.0,34.9709,35.0105,34.9709,35.0006,36644.0
2024-05-29 13:50:00,35.41,35.43,35.41,35.43,28961.0,35.0006,35.0204,35.0006,35.0204,28961.0
2024-05-29 13:55:00,35.43,35.43,35.4,35.4,6013.0,35.0204,35.0204,34.9907,34.9907,6013.0
2024-05-29 14:00:00,35.4,35.41,35.36,35.36,16331.0,34.9907,35.0006,34.9512,34.9512,16331.0
2024-05-29 14:05:00,35.36,35.36,35.34,35.34,15866.0,34.9512,34.9512,34.9314,34.9314,15866.0
2024-05-29 14:10:00,35.34,35.34,35.3,35.31,48470.0,34.9314,34.9314,34.8919,34.9017,48470.0
2024-05-29 14:15:00,35.31,35.31,35.26,35.27,34123.0,34.9017,34.9017,34.8523,34.8622,34123.0
2024-05-29 14:20:00,35.27,35.28,35.26,35.27,28285.0,34.8622,34.8721,34.8523,34.8622,28285.0
2024-05-29 14:25:00,35.28,35.29,35.27,35.27,35714.0,34.8721,34.882,34.8622,34.8622,35714.0
2024-05-29 14:30:00,35.27,35.28,35.24,35.26,35620.0,34.8622,34.8721,34.8326,34.8523,35620.0
2024-05-29 14:35:00,35.26,35.27,35.23,35.24,53921.0,34.8523,34.8622,34.8227,34.8326,53921.0
2024-05-29 14:40:00,35.23,35.25,35.22,35.24,34838.0,34.8227,34.8424,34.8128,34.8326,34838.0
2024-05-29 14:45:00,35.23,35.23,35.2,35.23,57708.0,34.8227,34.8227,34.793,34.8227,57708.0
2024-05-29 14:50:00,35.24,35.26,35.22,35.24,64102.0,34.8326,34.8523,34.8128,34.8326,64102.0
2024-05-29 14:55:00,35.25,35.26,35.24,35.24,21656.0,34.8424,34.8523,34.8326,34.8326,21656.0
2024-05-29 15:00:00,35.23,35.24,35.23,35.24,30719.0,34.8227,34.8326,34.8227,34.8326,30719.0
2024-05-29 15:05:00,35.24,35.27,35.24,35.26,25378.0,34.8326,34.8622,34.8326,34.8523,25378.0
2024-05-29 15:10:00,35.26,35.27,35.23,35.25,38842.0,34.8523,34.8622,34.8227,34.8424,38842.0
2024-05-29 15:15:00,35.24,35.24,35.23,35.23,31758.0,34.8326,34.8326,34.8227,34.8227,31758.0
2024-05-29 15:20:00,35.23,35.26,35.23,35.25,48095.0,34.8227,34.8523,34.8227,34.8424,48095.0
2024-05-29 15:25:00,35.26,35.26,35.23,35.23,27806.0,34.8523,34.8523,34.8227,34.8227,27806.0
2024-05-29 15:30:00,35.23,35.23,35.2,35.2,51428.0,34.8227,34.8227,34.793,34.793,51428.0
2024-05-29 15:35:00,35.2,35.23,35.2,35.21,24465.0,34.793,34.8227,34.793,34.8029,24465.0
2024-05-29 15:40:00,35.21,35.21,35.19,35.19,60789.0,34.8029,34.8029,34.7831,34.7831,60789.0
2024-05-29 15:45:00,35.2,35.2,35.17,35.18,110631.0,34.793,34.793,34.7634,34.7733,110631.0
2024-05-29 15:50:00,35.18,35.2,35.17,35.18,85139.0,34.7733,34.793,34.7634,34.7733,85139.0
2024-05-29 15:55:00,35.18,35.22,35.17,35.22,225237.0,34.7733,34.8128,34.7634,34.8128,225237.0
2024-05-30 09:30:00,35.19,35.38,35.19,35.37,147440.0,34.7831,34.9709,34.7831,34.9611,147440.0
2024-05-30 09:35:00,35.38,35.44,35.34,35.35,106803.0,34.9709,35.0302,34.9314,34.9413,106803.0
2024-05-30 09:40:00,35.35,35.6,35.34,35.56,63459.0,34.9413,35.1884,34.9314,35.1489,63459.0
2024-05-30 09:45:00,35.58,35.72,35.58,35.68,69419.0,35.1686,35.307,35.1686,35.2675,69419.0
2024-05-30 09:50:00,35.68,35.76,35.6,35.75,206664.0,35.2675,35.3465,35.1884,35.3367,206664.0
2024-05-30 09:55:00,35.75,35.77,35.7,35.77,42391.0,35.3367,35.3564,35.2872,35.3564,42391.0
2024-05-30 10:00:00,35.77,35.77,35.68,35.72,67467.0,35.3564,35.3564,35.2675,35.307,67467.0
2024-05-30 10:05:00,35.73,35.8,35.7,35.79,23085.0,35.3169,35.3861,35.2872,35.3762,23085.0
2024-05-30 10:10:00,35.8,35.8,35.73,35.77,26557.0,35.3861,35.3861,35.3169,35.3564,26557.0
2024-05-30 10:15:00,35.76,35.81,35.73,35.8,27237.0,35.3465,35.396,35.3169,35.3861,27237.0
2024-05-30 10:20:00,35.81,35.84,35.73,35.74,64085.0,35.396,35.4256,35.3169,35.3268,64085.0
2024-05-30 10:25:00,35.74,35.76,35.71,35.74,25812.0,35.3268,35.3465,35.2971,35.3268,25812.0
2024-05-30 10:30:00,35.73,35.73,35.66,35.68,40396.0,35.3169,35.3169,35.2477,35.2675,40396.0
2024-05-30 10:35:00,35.68,35.71,35.65,35.71,19133.0,35.2675,35.2971,35.2378,35.2971,19133.0
2024-05-30 10:40:00,35.7,35.7,35.6,35.64,24879.0,35.2872,35.2872,35.1884,35.2279,24879.0
2024-05-30 10:45:00,35.66,35.68,35.63,35.63,21787.0,35.2477,35.2675,35.218,35.218,21787.0
2024-05-30 10:50:00,35.63,35.64,35.58,35.6,26759.0,35.218,35.2279,35.1686,35.1884,26759.0
2024-05-30 10:55:00,35.59,35.63,35.59,35.63,24764.0,35.1785,35.218,35.1785,35.218,24764.0
2024-05-30 11:00:00,35.63,35.65,35.61,35.62,16831.0,35.218,35.2378,35.1983,35.2082,16831.0
2024-05-30 11:05:00,35.58,35.63,35.57,35.57,22501.0,35.1686,35.218,35.1587,35.1587,22501.0
2024-05-30 11:10:00,35.58,35.63,35.57,35.62,13726.0,35.1686,35.218,35.1587,35.2082,13726.0
2024-05-30 11:15:00,35.61,35.65,35.59,35.64,38371.0,35.1983,35.2378,35.1785,35.2279,38371.0
2024-05-30 11:20:00,35.64,35.64,35.59,35.62,25062.0,35.2279,35.2279,35.1785,35.2082,25062.0
2024-05-30 11:25:00,35.63,35.66,35.63,35.64,18259.0,35.218,35.2477,35.218,35.2279,18259.0
2024-05-30 11:30:00,35.64,35.69,35.63,35.69,21407.0,35.2279,35.2774,35.218,35.2774,21407.0
2024-05-30 11:35:00,35.68,35.68,35.62,35.62,46458.0,35.2675,35.2675,35.2082,35.2082,46458.0
2024-05-30 11:40:00,35.63,35.65,35.62,35.62,21379.0,35.218,35.2378,35.2082,35.2082,21379.0
2024-05-30 11:45:00,35.64,35.7,35.64,35.67,18504.0,35.2279,35.2872,35.2279,35.2576,18504.0
2024-05-30 11:50:00,35.67,35.7,35.65,35.68,26444.0,35.2576,35.2872,35.2378,35.2675,26444.0
2024-05-30 11:55:00,35.68,35.7,35.67,35.68,18315.0,35.2675,35.2872,35.2576,35.2675,18315.0
2024-05-30 12:00:00,35.68,35.72,35.65,35.65,18888.0,35.2675,35.307,35.2378,35.2378,18888.0
2024-05-30 12:05:00,35.67,35.7,35.65,35.66,43361.0,35.2576,35.2872,35.2378,35.2477,43361.0
2024-05-30 12:10:00,35.65,35.67,35.65,35.66,9847.0,35.2378,35.2576,35.2378,35.2477,9847.0
2024-05-30 12:15:00,35.66,35.7,35.66,35.68,16682.0,35.2477,35.2872,35.2477,35.2675,16682.0
2024-05-30 12:20:00,35.68,35.73,35.68,35.69,27837.0,35.2675,35.3169,35.2675,35.2774,27837.0
2024-05-30 12:25:00,35.7,35.72,35.69,35.71,18915.0,35.2872,35.307,35.2774,35.2971,18915.0
2024-05-30 12:30:00,35.72,35.76,35.72,35.75,19765.0,35.307,35.3465,35.307,35.3367,19765.0
2024-05-30 12:35:00,35.74,35.78,35.74,35.78,19799.0,35.3268,35.3663,35.3268,35.3663,19799.0
2024-05-30 12:40:00,35.77,35.79,35.77,35.77,13642.0,35.3564,35.3762,35.3564,35.3564,13642.0
2024-05-30 12:45:00,35.77,35.77,35.76,35.77,16204.0,35.3564,35.3564,35.3465,35.3564,16204.0
2024-05-30 12:50:00,35.77,35.81,35.77,35.78,27485.0,35.3564,35.396,35.3564,35.3663,27485.0
2024-05-30 12:55:00,35.78,35.81,35.77,35.8,28918.0,35.3663,35.396,35.3564,35.3861,28918.0
2024-05-30 13:00:00,35.81,35.83,35.81,35.81,21141.0,35.396,35.4157,35.396,35.396,21141.0
2024-05-30 13:05:00,35.82,35.84,35.82,35.82,24444.0,35.4059,35.4256,35.4059,35.4059,24444.0
2024-05-30 13:10:00,35.81,35.82,35.8,35.81,12723.0,35.396,35.4059,35.3861,35.396,12723.0
2024-05-30 13:15:00,35.8,35.8,35.77,35.78,28896.0,35.3861,35.3861,35.3564,35.3663,28896.0
2024-05-30 13:20:00,35.79,35.8,35.79,35.8,10737.0,35.3762,35.3861,35.3762,35.3861,10737.0
2024-05-30 13:25:00,35.8,35.8,35.76,35.76,14577.0,35.3861,35.3861,35.3465,35.3465,14577.0
2024-05-30 13:30:00,35.76,35.78,35.75,35.75,27902.0,35.3465,35.3663,35.3367,35.3367,27902.0
2024-05-30 13:35:00,35.75,35.76,35.73,35.76,17358.0,35.3367,35.3465,35.3169,35.3465,17358.0
2024-05-30 13:40:00,35.75,35.75,35.74,35.74,8566.0,35.3367,35.3367,35.3268,35.3268,8566.0
2024-05-30 13:45:00,35.74,35.76,35.74,35.74,18179.0,35.3268,35.3465,35.3268,35.3268,18179.0
2024-05-30 13:50:00,35.74,35.77,35.74,35.77,2538.0,35.3268,35.3564,35.3268,35.3564,2538.0
2024-05-30 13:55:00,35.76,35.76,35.75,35.75,20211.0,35.3465,35.3465,35.3367,35.3367,20211.0
2024-05-30 14:00:00,35.74,35.74,35.7,35.71,44856.0,35.3268,35.3268,35.2872,35.2971,44856.0
2024-05-30 14:05:00,35.7,35.7,35.67,35.67,22801.0,35.2872,35.2872,35.2576,35.2576,22801.0
2024-05-30 14:10:00,35.66,35.67,35.65,35.66,52725.0,35.2477,35.2576,35.2378,35.2477,52725.0
2024-05-30 14:15:00,35.66,35.66,35.59,35.62,21274.0,35.2477,35.2477,35.1785,35.2082,21274.0
2024-05-30 14:20:00,35.63,35.63,35.6,35.63,22142.0,35.218,35.218,35.1884,35.218,22142.0
2024-05-30 14:25:00,35.64,35.64,35.63,35.64,16978.0,35.2279,35.2279,35.218,35.2279,16978.0
2024-05-30 14:30:00,35.64,35.65,35.63,35.63,32013.0,35.2279,35.2378,35.218,35.218,32013.0
2024-05-30 14:35:00,35.62,35.63,35.6,35.62,12936.0,35.2082,35.218,35.1884,35.2082,12936.0
2024-05-30 14:40:00,35.61,35.61,35.6,35.6,29030.0,35.1983,35.1983,35.1884,35.1884,29030.0
2024-05-30 14:45:00,35.61,35.62,35.6,35.6,15302.0,35.1983,35.2082,35.1884,35.1884,15302.0
2024-05-30 14:50:00,35.61,35.65,35.61,35.65,4423.0,35.1983,35.2378,35.1983,35.2378,4423.0
2024-05-30 14:55:00,35.66,35.67,35.65,35.65,15038.0,35.2477,35.2576,35.2378,35.2378,15038.0
2024-05-30 15:00:00,35.64,35.64,35.58,35.59,32607.0,35.2279,35.2279,35.1686,35.1785,32607.0
2024-05-30 15:05:00,35.6,35.62,35.6,35.61,14439.0,35.1884,35.2082,35.1884,35.1983,14439.0
2024-05-30 15:10:00,35.61,35.63,35.61,35.63,2896.0,35.1983,35.218,35.1983,35.218,2896.0
2024-05-30 15:15:00,35.62,35.62,35.6,35.62,11295.0,35.2082,35.2082,35.1884,35.2082,11295.0
2024-05-30 15:20:00,35.61,35.61,35.55,35.55,29666.0,35.1983,35.1983,35.139,35.139,29666.0
2024-05-30 15:25:00,35.56,35.59,35.55,35.57,21365.0,35.1489,35.1785,35.139,35.1587,21365.0
2024-05-30 15:30:00,35.57,35.58,35.55,35.57,23856.0,35.1587,35.1686,35.139,35.1587,23856.0
2024-05-30 15:35:00,35.58,35.59,35.55,35.56,24305.0,35.1686,35.1785,35.139,35.1489,24305.0
2024-05-30 15:40:00,35.56,35.56,35.53,35.54,24564.0,35.1489,35.1489,35.1192,35.1291,24564.0
2024-05-30 15:45:00,35.53,35.53,35.45,35.46,102086.0,35.1192,35.1192,35.0401,35.05,102086.0
2024-05-30 15:50:00,35.47,35.53,35.47,35.53,89732.0,35.0599,35.1192,35.0599,35.1192,89732.0
2024-05-30 15:55:00,35.53,35.56,35.52,35.53,361729.0,35.1192,35.1489,35.1093,35.1192,361729.0
2024-05-31 09:30:00,35.8,35.83,35.68,35.71,157356.0,35.3861,35.4157,35.2675,35.2971,157356.0
2024-05-31 09:35:00,35.71,35.81,35.71,35.76,47101.0,35.2971,35.396,35.2971,35.3465,47101.0
2024-05-31 09:40:00,35.78,35.91,35.78,35.83,60124.0,35.3663,35.4948,35.3663,35.4157,60124.0
2024-05-31 09:45:00,35.83,35.94,35.81,35.92,42465.0,35.4157,35.5245,35.396,35.5047,42465.0
2024-05-31 09:50:00,35.91,35.91,35.67,35.67,27110.0,35.4948,35.4948,35.2576,35.2576,27110.0
2024-05-31 09:55:00,35.69,35.71,35.63,35.71,51533.0,35.2774,35.2971,35.218,35.2971,51533.0
2024-05-31 10:00:00,35.72,35.76,35.63,35.63,42421.0,35.307,35.3465,35.218,35.218,42421.0
2024-05-31 10:05:00,35.64,35.68,35.61,35.66,19982.0,35.2279,35.2675,35.1983,35.2477,19982.0
2024-05-31 10:10:00,35.65,35.65,35.46,35.47,49926.0,35.2378,35.2378,35.05,35.0599,49926.0
2024-05-31 10:15:00,35.46,35.54,35.42,35.51,41171.0,35.05,35.1291,35.0105,35.0994,41171.0
2024-05-31 10:20:00,35.5,35.53,35.41,35.41,19418.0,35.0896,35.1192,35.0006,35.0006,19418.0
2024-05-31 10:25:00,35.41,35.48,35.41,35.45,40257.0,35.0006,35.0698,35.0006,35.0401,40257.0
2024-05-31 10:30:00,35.44,35.44,35.33,35.37,33581.0,35.0302,35.0302,34.9215,34.9611,33581.0
2024-05-31 10:35:00,35.36,35.37,35.3,35.32,28897.0,34.9512,34.9611,34.8919,34.9116,28897.0
2024-05-31 10:40:00,35.31,35.33,35.23,35.23,45265.0,34.9017,34.9215,34.8227,34.8227,45265.0
2024-05-31 10:45:00,35.24,35.3,35.24,35.26,43365.0,34.8326,34.8919,34.8326,34.8523,43365.0
2024-05-31 10:50:00,35.26,35.29,35.22,35.24,18120.0,34.8523,34.882,34.8128,34.8326,18120.0
2024-05-31 10:55:00,35.24,35.33,35.24,35.28,33100.0,34.8326,34.9215,34.8326,34.8721,33100.0
2024-05-31 11:00:00,35.28,35.28,35.2,35.23,48392.0,34.8721,34.8721,34.793,34.8227,48392.0
2024-05-31 11:05:00,35.22,35.24,35.16,35.22,27761.0,34.8128,34.8326,34.7535,34.8128,27761.0
2024-05-31 11:10:00,35.23,35.24,35.12,35.15,33609.0,34.8227,34.8326,34.7139,34.7436,33609.0
2024-05-31 11:15:00,35.16,35.18,35.11,35.11,28054.0,34.7535,34.7733,34.7041,34.7041,28054.0
2024-05-31 11:20:00,35.1,35.12,35.07,35.1,25215.0,34.6942,34.7139,34.6645,34.6942,25215.0
2024-05-31 11:25:00,35.1,35.1,35.04,35.06,50959.0,34.6942,34.6942,34.6349,34.6546,50959.0
2024-05-31 11:30:00,35.07,35.07,35.0,35.04,38501.0,34.6645,34.6645,34.5953,34.6349,38501.0
2024-05-31 11:35:00,35.03,35.05,35.01,35.01,40507.0,34.625,34.6448,34.6052,34.6052,40507.0
2024-05-31 11:40:00,35.01,35.1,35.01,35.05,42083.0,34.6052,34.6942,34.6052,34.6448,42083.0
2024-05-31 11:45:00,35.05,35.13,35.04,35.13,52102.0,34.6448,34.7238,34.6349,34.7238,52102.0
2024-05-31 11:50:00,35.13,35.15,35.12,35.13,9325.0,34.7238,34.7436,34.7139,34.7238,9325.0
2024-05-31 11:55:00,35.12,35.12,35.05,35.07,53142.0,34.7139,34.7139,34.6448,34.6645,53142.0
2024-05-31 12:00:00,35.06,35.11,35.05,35.11,11827.0,34.6546,34.7041,34.6448,34.7041,11827.0
2024-05-31 12:05:00,35.1,35.1,35.08,35.08,8480.0,34.6942,34.6942,34.6744,34.6744,8480.0
2024-05-31 12:10:00,35.08,35.11,35.05,35.11,35215.0,34.6744,34.7041,34.6448,34.7041,35215.0
2024-05-31 12:15:00,35.12,35.16,35.12,35.14,22115.0,34.7139,34.7535,34.7139,34.7337,22115.0
2024-05-31 12:20:00,35.13,35.13,35.04,35.06,28919.0,34.7238,34.7238,34.6349,34.6546,28919.0
2024-05-31 12:25:00,35.05,35.06,35.02,35.06,15445.0,34.6448,34.6546,34.6151,34.6546,15445.0
2024-05-31 12:30:00,35.05,35.06,35.02,35.02,15204.0,34.6448,34.6546,34.6151,34.6151,15204.0
2024-05-31 12:35:00,35.02,35.1,35.02,35.1,18890.0,34.6151,34.6942,34.6151,34.6942,18890.0
2024-05-31 12:40:00,35.1,35.15,35.1,35.15,24045.0,34.6942,34.7436,34.6942,34.7436,24045.0
2024-05-31 12:45:00,35.15,35.17,35.15,35.16,24345.0,34.7436,34.7634,34.7436,34.7535,24345.0
2024-05-31 12:50:00,35.15,35.18,35.14,35.14,9795.0,34.7436,34.7733,34.7337,34.7337,9795.0
2024-05-31 12:55:00,35.14,35.14,35.11,35.12,31320.0,34.7337,34.7337,34.7041,34.7139,31320.0
2024-05-31 13:00:00,35.13,35.17,35.12,35.16,13149.0,34.7238,34.7634,34.7139,34.7535,13149.0
2024-05-31 13:05:00,35.18,35.22,35.18,35.22,4283.0,34.7733,34.8128,34.7733,34.8128,4283.0
2024-05-31 13:10:00,35.22,35.24,35.19,35.24,17440.0,34.8128,34.8326,34.7831,34.8326,17440.0
2024-05-31 13:15:00,35.24,35.24,35.23,35.24,25022.0,34.8326,34.8326,34.8227,34.8326,25022.0
2024-05-31 13:20:00,35.24,35.24,35.16,35.18,59370.0,34.8326,34.8326,34.7535,34.7733,59370.0
2024-05-31 13:25:00,35.18,35.18,35.13,35.14,42877.0,34.7733,34.7733,34.7238,34.7337,42877.0
2024-05-31 13:30:00,35.13,35.15,35.13,35.14,13061.0,34.7238,34.7436,34.7238,34.7337,13061.0
2024-05-31 13:35:00,35.14,35.19,35.13,35.19,11975.0,34.7337,34.7831,34.7238,34.7831,11975.0
2024-05-31 13:40:00,35.19,35.2,35.17,35.2,5852.0,34.7831,34.793,34.7634,34.793,5852.0
2024-05-31 13:45:00,35.2,35.25,35.2,35.24,35729.0,34.793,34.8424,34.793,34.8326,35729.0
2024-05-31 13:50:00,35.24,35.26,35.22,35.22,15277.0,34.8326,34.8523,34.8128,34.8128,15277.0
2024-05-31 13:55:00,35.23,35.24,35.23,35.23,8705.0,34.8227,34.8326,34.8227,34.8227,8705.0
2024-05-31 14:00:00,35.22,35.23,35.2,35.23,7923.0,34.8128,34.8227,34.793,34.8227,7923.0
2024-05-31 14:05:00,35.23,35.23,35.19,35.19,16917.0,34.8227,34.8227,34.7831,34.7831,16917.0
2024-05-31 14:10:00,35.19,35.22,35.19,35.2,19674.0,34.7831,34.8128,34.7831,34.793,19674.0
2024-05-31 14:15:00,35.21,35.22,35.21,35.22,16676.0,34.8029,34.8128,34.8029,34.8128,16676.0
2024-05-31 14:20:00,35.23,35.23,35.22,35.23,4603.0,34.8227,34.8227,34.8128,34.8227,4603.0
2024-05-31 14:25:00,35.23,35.25,35.23,35.25,13018.0,34.8227,34.8424,34.8227,34.8424,13018.0
2024-05-31 14:30:00,35.26,35.27,35.24,35.27,12202.0,34.8523,34.8622,34.8326,34.8622,12202.0
2024-05-31 14:35:00,35.28,35.28,35.24,35.24,11801.0,34.8721,34.8721,34.8326,34.8326,11801.0
2024-05-31 14:40:00,35.24,35.26,35.23,35.25,8735.0,34.8326,34.8523,34.8227,34.8424,8735.0
2024-05-31 14:45:00,35.25,35.25,35.17,35.18,41220.0,34.8424,34.8424,34.7634,34.7733,41220.0
2024-05-31 14:50:00,35.18,35.18,35.13,35.15,39387.0,34.7733,34.7733,34.7238,34.7436,39387.0
2024-05-31 14:55:00,35.16,35.18,35.16,35.17,18403.0,34.7535,34.7733,34.7535,34.7634,18403.0
2024-05-31 15:00:00,35.17,35.18,35.15,35.16,13313.0,34.7634,34.7733,34.7436,34.7535,13313.0
2024-05-31 15:05:00,35.16,35.17,35.16,35.17,17887.0,34.7535,34.7634,34.7535,34.7634,17887.0
2024-05-31 15:10:00,35.16,35.19,35.16,35.17,38951.0,34.7535,34.7831,34.7535,34.7634,38951.0
2024-05-31 15:15:00,35.16,35.18,35.16,35.18,12053.0,34.7535,34.7733,34.7535,34.7733,12053.0
2024-05-31 15:20:00,35.17,35.17,35.16,35.16,10125.0,34.7634,34.7634,34.7535,34.7535,10125.0
2024-05-31 15:25:00,35.16,35.18,35.16,35.16,13704.0,34.7535,34.7733,34.7535,34.7535,13704.0
2024-05-31 15:30:00,35.15,35.2,35.14,35.2,25899.0,34.7436,34.793,34.7337,34.793,25899.0
2024-05-31 15:35:00,35.2,35.2,35.16,35.16,26830.0,34.793,34.793,34.7535,34.7535,26830.0
2024-05-31 15:40:00,35.16,35.23,35.16,35.22,67943.0,34.7535,34.8227,34.7535,34.8128,67943.0
2024-05-31 15:45:00,35.21,35.31,35.2,35.31,57868.0,34.8029,34.9017,34.793,34.9017,57868.0
2024-05-31 15:50:00,35.32,35.41,35.32,35.38,234921.0,34.9116,35.0006,34.9116,34.9709,234921.0
2024-05-31 15:55:00,35.39,35.39,35.29,35.36,348748.0,34.9808,34.9808,34.882,34.9512,348748.0
2024-06-03 09:30:00,35.42,35.55,35.32,35.41,302283.0,35.0105,35.139,34.9116,35.0006,302283.0
2024-06-03 09:35:00,35.43,35.45,35.26,35.27,121203.0,35.0204,35.0401,34.8523,34.8622,121203.0
2024-06-03 09:40:00,35.27,35.39,35.25,35.28,70792.0,34.8622,34.9808,34.8424,34.8721,70792.0
2024-06-03 09:45:00,35.28,35.34,35.22,35.31,72227.0,34.8721,34.9314,34.8128,34.9017,72227.0
2024-06-03 09:50:00,35.3,35.35,35.15,35.3,105025.0,34.8919,34.9413,34.7436,34.8919,105025.0
2024-06-03 09:55:00,35.3,35.42,35.13,35.19,215326.0,34.8919,35.0105,34.7238,34.7831,215326.0
2024-06-03 10:00:00,35.2,35.47,35.2,35.37,121666.0,34.793,35.0599,34.793,34.9611,121666.0
2024-06-03 10:05:00,35.37,35.37,35.23,35.27,50429.0,34.9611,34.9611,34.8227,34.8622,50429.0
2024-06-03 10:10:00,35.27,35.4,35.27,35.32,51584.0,34.8622,34.9907,34.8622,34.9116,51584.0
2024-06-03 10:15:00,35.33,35.42,35.31,35.38,53263.0,34.9215,35.0105,34.9017,34.9709,53263.0
2024-06-03 10:20:00,35.39,35.4,35.26,35.3,42256.0,34.9808,34.9907,34.8523,34.8919,42256.0
2024-06-03 10:25:00,35.31,35.34,35.27,35.33,22694.0,34.9017,34.9314,34.8622,34.9215,22694.0
2024-06-03 10:30:00,35.34,35.36,35.23,35.25,34301.0,34.9314,34.9512,34.8227,34.8424,34301.0
2024-06-03 10:35:00,35.26,35.38,35.21,35.38,48828.0,34.8523,34.9709,34.8029,34.9709,48828.0
2024-06-03 10:40:00,35.39,35.41,35.33,35.33,30217.0,34.9808,35.0006,34.9215,34.9215,30217.0
2024-06-03 10:45:00,35.34,35.54,35.34,35.4,185132.0,34.9314,35.1291,34.9314,34.9907,185132.0
2024-06-03 10:50:00,35.41,35.46,35.32,35.39,60683.0,35.0006,35.05,34.9116,34.9808,60683.0
2024-06-03 10:55:00,35.41,35.45,35.35,35.41,54630.0,35.0006,35.0401,34.9413,35.0006,54630.0
2024-06-03 11:00:00,35.41,35.41,35.29,35.35,139701.0,35.0006,35.0006,34.882,34.9413,139701.0
2024-06-03 11:05:00,35.34,35.46,35.29,35.41,69441.0,34.9314,35.05,34.882,35.0006,69441.0
2024-06-03 11:10:00,35.41,35.48,35.38,35.47,32594.0,35.0006,35.0698,34.9709,35.0599,32594.0
2024-06-03 11:15:00,35.48,35.56,35.45,35.53,62576.0,35.0698,35.1489,35.0401,35.1192,62576.0
2024-06-03 11:20:00,35.52,35.58,35.5,35.51,28676.0,35.1093,35.1686,35.0896,35.0994,28676.0
2024-06-03 11:25:00,35.51,35.56,35.49,35.55,22612.0,35.0994,35.1489,35.0797,35.139,22612.0
2024-06-03 11:30:00,35.55,35.55,35.44,35.46,36343.0,35.139,35.139,35.0302,35.05,36343.0
2024-06-03 11:35:00,35.45,35.51,35.44,35.5,41720.0,35.0401,35.0994,35.0302,35.0896,41720.0
2024-06-03 11:40:00,35.5,35.54,35.48,35.48,133708.0,35.0896,35.1291,35.0698,35.0698,133708.0
2024-06-03 11:45:00,35.47,35.48,35.41,35.41,43514.0,35.0599,35.0698,35.0006,35.0006,43514.0
2024-06-03 11:50:00,35.41,35.45,35.41,35.45,29142.0,35.0006,35.0401,35.0006,35.0401,29142.0
2024-06-03 11:55:00,35.45,35.45,35.41,35.41,25370.0,35.0401,35.0401,35.0006,35.0006,25370.0
2024-06-03 12:00:00,35.42,35.45,35.37,35.4,22422.0,35.0105,35.0401,34.9611,34.9907,22422.0
2024-06-03 12:05:00,35.41,35.41,35.37,35.4,15907.0,35.0006,35.0006,34.9611,34.9907,15907.0
2024-06-03 12:10:00,35.42,35.44,35.33,35.33,21379.0,35.0105,35.0302,34.9215,34.9215,21379.0
2024-06-03 12:15:00,35.32,35.35,35.25,35.26,35477.0,34.9116,34.9413,34.8424,34.8523,35477.0
2024-06-03 12:20:00,35.24,35.27,35.24,35.27,46413.0,34.8326,34.8622,34.8326,34.8622,46413.0
2024-06-03 12:25:00,35.26,35.28,35.22,35.27,47391.0,34.8523,34.8721,34.8128,34.8622,47391.0
2024-06-03 12:30:00,35.26,35.27,35.2,35.21,44472.0,34.8523,34.8622,34.793,34.8029,44472.0
2024-06-03 12:35:00,35.22,35.3,35.22,35.3,45075.0,34.8128,34.8919,34.8128,34.8919,45075.0
2024-06-03 12:40:00,35.3,35.36,35.29,35.33,36997.0,34.8919,34.9512,34.882,34.9215,36997.0
2024-06-03 12:45:00,35.31,35.36,35.3,35.33,24593.0,34.9017,34.9512,34.8919,34.9215,24593.0
2024-06-03 12:50:00,35.33,35.35,35.26,35.29,33558.0,34.9215,34.9413,34.8523,34.882,33558.0
2024-06-03 12:55:00,35.28,35.35,35.27,35.34,57859.0,34.8721,34.9413,34.8622,34.9314,57859.0
2024-06-03 13:00:00,35.34,35.35,35.3,35.35,49583.0,34.9314,34.9413,34.8919,34.9413,49583.0
2024-06-03 13:05:00,35.35,35.44,35.35,35.4,32516.0,34.9413,35.0302,34.9413,34.9907,32516.0
2024-06-03 13:10:00,35.39,35.39,35.28,35.34,24020.0,34.9808,34.9808,34.8721,34.9314,24020.0
2024-06-03 13:15:00,35.34,35.37,35.31,35.33,16093.0,34.9314,34.9611,34.9017,34.9215,16093.0
2024-06-03 13:20:00,35.33,35.36,35.33,35.33,14838.0,34.9215,34.9512,34.9215,34.9215,14838.0
2024-06-03 13:25:00,35.33,35.38,35.32,35.38,37561.0,34.9215,34.9709,34.9116,34.9709,37561.0
2024-06-03 13:30:00,35.38,35.41,35.34,35.34,27763.0,34.9709,35.0006,34.9314,34.9314,27763.0
2024-06-03 13:35:00,35.35,35.42,35.35,35.42,67683.0,34.9413,35.0105,34.9413,35.0105,67683.0
2024-06-03 13:40:00,35.42,35.44,35.38,35.41,67239.0,35.0105,35.0302,34.9709,35.0006,67239.0
2024-06-03 13:45:00,35.42,35.46,35.38,35.42,38790.0,35.0105,35.05,34.9709,35.0105,38790.0
2024-06-03 13:50:00,35.41,35.41,35.37,35.41,17806.0,35.0006,35.0006,34.9611,35.0006,17806.0
2024-06-03 13:55:00,35.4,35.44,35.39,35.42,17612.0,34.9907,35.0302,34.9808,35.0105,17612.0
2024-06-03 14:00:00,35.45,35.53,35.42,35.52,137776.0,35.0401,35.1192,35.0105,35.1093,137776.0
2024-06-03 14:05:00,35.52,35.56,35.51,35.52,38952.0,35.1093,35.1489,35.0994,35.1093,38952.0
2024-06-03 14:10:00,35.53,35.53,35.44,35.45,34210.0,35.1192,35.1192,35.0302,35.0401,34210.0
2024-06-03 14:15:00,35.45,35.5,35.45,35.49,20983.0,35.0401,35.0896,35.0401,35.0797,20983.0
2024-06-03 14:20:00,35.48,35.52,35.47,35.47,26671.0,35.0698,35.1093,35.0599,35.0599,26671.0
2024-06-03 14:25:00,35.47,35.49,35.45,35.49,20609.0,35.0599,35.0797,35.0401,35.0797,20609.0
2024-06-03 14:30:00,35.5,35.5,35.45,35.46,11300.0,35.0896,35.0896,35.0401,35.05,11300.0
2024-06-03 14:35:00,35.46,35.46,35.44,35.46,8928.0,35.05,35.05,35.0302,35.05,8928.0
2024-06-03 14:40:00,35.46,35.46,35.41,35.43,19574.0,35.05,35.05,35.0006,35.0204,19574.0
2024-06-03 14:45:00,35.44,35.46,35.43,35.46,13980.0,35.0302,35.05,35.0204,35.05,13980.0
2024-06-03 14:50:00,35.47,35.47,35.41,35.42,16159.0,35.0599,35.0599,35.0006,35.0105,16159.0
2024-06-03 14:55:00,35.42,35.43,35.41,35.42,35086.0,35.0105,35.0204,35.0006,35.0105,35086.0
2024-06-03 15:00:00,35.45,35.45,35.41,35.43,13860.0,35.0401,35.0401,35.0006,35.0204,13860.0
2024-06-03 15:05:00,35.43,35.43,35.41,35.41,11931.0,35.0204,35.0204,35.0006,35.0006,11931.0
2024-06-03 15:10:00,35.42,35.45,35.41,35.44,18860.0,35.0105,35.0401,35.0006,35.0302,18860.0
2024-06-03 15:15:00,35.44,35.48,35.44,35.45,22051.0,35.0302,35.0698,35.0302,35.0401,22051.0
2024-06-03 15:20:00,35.47,35.48,35.44,35.47,15715.0,35.0599,35.0698,35.0302,35.0599,15715.0
2024-06-03 15:25:00,35.48,35.49,35.45,35.45,39729.0,35.0698,35.0797,35.0401,35.0401,39729.0
2024-06-03 15:30:00,35.46,35.47,35.44,35.45,19113.0,35.05,35.0599,35.0302,35.0401,19113.0
2024-06-03 15:35:00,35.47,35.49,35.47,35.48,23173.0,35.0599,35.0797,35.0599,35.0698,23173.0
2024-06-03 15:40:00,35.47,35.51,35.47,35.49,38987.0,35.0599,35.0994,35.0599,35.0797,38987.0
2024-06-03 15:45:00,35.49,35.49,35.47,35.48,35265.0,35.0797,35.0797,35.0599,35.0698,35265.0
2024-06-03 15:50:00,35.49,35.52,35.48,35.52,72536.0,35.0797,35.1093,35.0698,35.1093,72536.0
2024-06-03 15:55:00,35.52,35.54,35.5,35.52,158834.0,35.1093,35.1291,35.0896,35.1093,158834.0
2024-06-04 09:30:00,34.96,34.96,34.54,34.55,440133.0,34.5558,34.5558,34.1407,34.1505,440133.0
2024-06-04 09:35:00,34.55,34.6,34.31,34.32,252232.0,34.1505,34.2,33.9133,33.9232,252232.0
2024-06-04 09:40:00,34.31,34.32,34.13,34.14,135016.0,33.9133,33.9232,33.7354,33.7453,135016.0
2024-06-04 09:45:00,34.14,34.26,34.1,34.12,165195.0,33.7453,33.8639,33.7057,33.7255,165195.0
2024-06-04 09:50:00,34.12,34.16,34.07,34.1,186273.0,33.7255,33.765,33.6761,33.7057,186273.0
2024-06-04 09:55:00,34.09,34.13,33.97,34.03,154775.0,33.6959,33.7354,33.5772,33.6365,154775.0
2024-06-04 10:00:00,34.04,34.28,34.04,34.2,342371.0,33.6464,33.8837,33.6464,33.8046,342371.0
2024-06-04 10:05:00,34.19,34.19,34.07,34.09,149445.0,33.7947,33.7947,33.6761,33.6959,149445.0
2024-06-04 10:10:00,34.09,34.21,34.08,34.21,237266.0,33.6959,33.8145,33.686,33.8145,237266.0
2024-06-04 10:15:00,34.2,34.2,34.09,34.18,183561.0,33.8046,33.8046,33.6959,33.7848,183561.0
2024-06-04 10:20:00,34.18,34.29,34.08,34.11,204360.0,33.7848,33.8935,33.686,33.7156,204360.0
2024-06-04 10:25:00,34.11,34.21,34.11,34.21,72292.0,33.7156,33.8145,33.7156,33.8145,72292.0
2024-06-04 10:30:00,34.22,34.26,34.13,34.13,84077.0,33.8244,33.8639,33.7354,33.7354,84077.0
2024-06-04 10:35:00,34.13,34.15,34.06,34.15,132380.0,33.7354,33.7552,33.6662,33.7552,132380.0
2024-06-04 10:40:00,34.15,34.18,34.12,34.16,56901.0,33.7552,33.7848,33.7255,33.765,56901.0
2024-06-04 10:45:00,34.16,34.16,34.08,34.09,75547.0,33.765,33.765,33.686,33.6959,75547.0
2024-06-04 10:50:00,34.1,34.16,34.09,34.14,56997.0,33.7057,33.765,33.6959,33.7453,56997.0
2024-06-04 10:55:00,34.14,34.15,34.08,34.09,60964.0,33.7453,33.7552,33.686,33.6959,60964.0
2024-06-04 11:00:00,34.08,34.15,34.08,34.15,94297.0,33.686,33.7552,33.686,33.7552,94297.0
2024-06-04 11:05:00,34.15,34.17,34.08,34.11,85086.0,33.7552,33.7749,33.686,33.7156,85086.0
2024-06-04 11:10:00,34.12,34.19,34.1,34.19,118211.0,33.7255,33.7947,33.7057,33.7947,118211.0
2024-06-04 11:15:00,34.19,34.25,34.19,34.25,98099.0,33.7947,33.854,33.7947,33.854,98099.0
2024-06-04 11:20:00,34.24,34.29,34.23,34.26,98089.0,33.8441,33.8935,33.8342,33.8639,98089.0
2024-06-04 11:25:00,34.26,34.27,34.17,34.19,93622.0,33.8639,33.8738,33.7749,33.7947,93622.0
2024-06-04 11:30:00,34.19,34.21,34.11,34.13,107676.0,33.7947,33.8145,33.7156,33.7354,107676.0
2024-06-04 11:35:00,34.13,34.23,34.13,34.22,121362.0,33.7354,33.8342,33.7354,33.8244,121362.0
2024-06-04 11:40:00,34.22,34.28,34.17,34.27,103974.0,33.8244,33.8837,33.7749,33.8738,103974.0
2024-06-04 11:45:00,34.27,34.28,34.2,34.21,80293.0,33.8738,33.8837,33.8046,33.8145,80293.0
2024-06-04 11:50:00,34.21,34.22,34.18,34.21,76723.0,33.8145,33.8244,33.7848,33.8145,76723.0
2024-06-04 11:55:00,34.2,34.2,34.16,34.16,31456.0,33.8046,33.8046,33.765,33.765,31456.0
2024-06-04 12:00:00,34.17,34.19,34.16,34.19,56516.0,33.7749,33.7947,33.765,33.7947,56516.0
2024-06-04 12:05:00,34.19,34.19,34.08,34.1,49120.0,33.7947,33.7947,33.686,33.7057,49120.0
2024-06-04 12:10:00,34.11,34.12,34.06,34.08,73977.0,33.7156,33.7255,33.6662,33.686,73977.0
2024-06-04 12:15:00,34.08,34.08,34.01,34.02,84849.0,33.686,33.686,33.6168,33.6267,84849.0
2024-06-04 12:20:00,34.01,34.02,33.97,33.98,88109.0,33.6168,33.6267,33.5772,33.5871,88109.0
2024-06-04 12:25:00,33.98,34.0,33.96,34.0,61556.0,33.5871,33.6069,33.5674,33.6069,61556.0
2024-06-04 12:30:00,34.0,34.01,33.97,33.99,41935.0,33.6069,33.6168,33.5772,33.597,41935.0
2024-06-04 12:35:00,33.99,34.04,33.97,34.03,69902.0,33.597,33.6464,33.5772,33.6365,69902.0
2024-06-04 12:40:00,34.01,34.05,33.99,34.04,60683.0,33.6168,33.6563,33.597,33.6464,60683.0
2024-06-04 12:45:00,34.05,34.09,34.05,34.09,58577.0,33.6563,33.6959,33.6563,33.6959,58577.0
2024-06-04 12:50:00,34.08,34.08,34.0,34.01,75070.0,33.686,33.686,33.6069,33.6168,75070.0
2024-06-04 12:55:00,34.02,34.06,34.01,34.06,41868.0,33.6267,33.6662,33.6168,33.6662,41868.0
2024-06-04 13:00:00,34.06,34.08,34.05,34.07,88277.0,33.6662,33.686,33.6563,33.6761,88277.0
2024-06-04 13:05:00,34.07,34.07,33.98,33.98,53958.0,33.6761,33.6761,33.5871,33.5871,53958.0
2024-06-04 13:10:00,33.99,34.05,33.99,34.02,80599.0,33.597,33.6563,33.597,33.6267,80599.0
2024-06-04 13:15:00,34.02,34.09,34.02,34.07,63163.0,33.6267,33.6959,33.6267,33.6761,63163.0
2024-06-04 13:20:00,34.07,34.09,34.05,34.06,45584.0,33.6761,33.6959,33.6563,33.6662,45584.0
2024-06-04 13:25:00,34.06,34.12,34.05,34.11,49699.0,33.6662,33.7255,33.6563,33.7156,49699.0
2024-06-04 13:30:00,34.12,34.15,34.12,34.13,49271.0,33.7255,33.7552,33.7255,33.7354,49271.0
2024-06-04 13:35:00,34.13,34.17,34.11,34.17,69550.0,33.7354,33.7749,33.7156,33.7749,69550.0
2024-06-04 13:40:00,34.16,34.16,34.1,34.1,40122.0,33.765,33.765,33.7057,33.7057,40122.0
2024-06-04 13:45:00,34.09,34.1,34.09,34.09,61700.0,33.6959,33.7057,33.6959,33.6959,61700.0
2024-06-04 13:50:00,34.1,34.12,34.06,34.08,38844.0,33.7057,33.7255,33.6662,33.686,38844.0
2024-06-04 13:55:00,34.08,34.09,34.04,34.04,20753.0,33.686,33.6959,33.6464,33.6464,20753.0
2024-06-04 14:00:00,34.04,34.05,34.04,34.05,49906.0,33.6464,33.6563,33.6464,33.6563,49906.0
2024-06-04 14:05:00,34.05,34.09,34.04,34.09,47483.0,33.6563,33.6959,33.6464,33.6959,47483.0
2024-06-04 14:10:00,34.08,34.1,34.06,34.09,36472.0,33.686,33.7057,33.6662,33.6959,36472.0
2024-06-04 14:15:00,34.09,34.18,34.09,34.16,52019.0,33.6959,33.7848,33.6959,33.765,52019.0
2024-06-04 14:20:00,34.16,34.22,34.15,34.18,42952.0,33.765,33.8244,33.7552,33.7848,42952.0
2024-06-04 14:25:00,34.17,34.17,34.13,34.16,56974.0,33.7749,33.7749,33.7354,33.765,56974.0
2024-06-04 14:30:00,34.16,34.16,34.12,34.13,55245.0,33.765,33.765,33.7255,33.7354,55245.0
2024-06-04 14:35:00,34.13,34.15,34.12,34.13,44657.0,33.7354,33.7552,33.7255,33.7354,44657.0
2024-06-04 14:40:00,34.13,34.14,34.12,34.13,42934.0,33.7354,33.7453,33.7255,33.7354,42934.0
2024-06-04 14:45:00,34.13,34.19,34.13,34.17,83974.0,33.7354,33.7947,33.7354,33.7749,83974.0
2024-06-04 14:50:00,34.18,34.2,34.15,34.15,32308.0,33.7848,33.8046,33.7552,33.7552,32308.0
2024-06-04 14:55:00,34.16,34.16,34.15,34.15,80744.0,33.765,33.765,33.7552,33.7552,80744.0
2024-06-04 15:00:00,34.16,34.16,34.08,34.08,53535.0,33.765,33.765,33.686,33.686,53535.0
2024-06-04 15:05:00,34.07,34.09,34.05,34.09,91812.0,33.6761,33.6959,33.6563,33.6959,91812.0
2024-06-04 15:10:00,34.09,34.14,34.08,34.13,61311.0,33.6959,33.7453,33.686,33.7354,61311.0
2024-06-04 15:15:00,34.13,34.15,34.09,34.09,59032.0,33.7354,33.7552,33.6959,33.6959,59032.0
2024-06-04 15:20:00,34.09,34.13,34.09,34.13,47506.0,33.6959,33.7354,33.6959,33.7354,47506.0
2024-06-04 15:25:00,34.13,34.13,34.12,34.13,65039.0,33.7354,33.7354,33.7255,33.7354,65039.0
2024-06-04 15:30:00,34.13,34.13,34.09,34.11,82110.0,33.7354,33.7354,33.6959,33.7156,82110.0
2024-06-04 15:35:00,34.12,34.13,34.09,34.13,216716.0,33.7255,33.7354,33.6959,33.7354,216716.0
2024-06-04 15:40:00,34.14,34.19,34.14,34.19,96991.0,33.7453,33.7947,33.7453,33.7947,96991.0
2024-06-04 15:45:00,34.18,34.18,34.12,34.13,139035.0,33.7848,33.7848,33.7255,33.7354,139035.0
2024-06-04 15:50:00,34.13,34.2,34.13,34.2,145755.0,33.7354,33.8046,33.7354,33.8046,145755.0
2024-06-04 15:55:00,34.2,34.2,34.17,34.18,280668.0,33.8046,33.8046,33.7749,33.7848,280668.0
2024-06-05 09:30:00,34.42,34.45,34.21,34.26,144154.0,34.022,34.0517,33.8145,33.8639,144154.0
2024-06-05 09:35:00,34.27,34.32,34.19,34.29,56110.0,33.8738,33.9232,33.7947,33.8935,56110.0
2024-06-05 09:40:00,34.29,34.37,34.26,34.34,27559.0,33.8935,33.9726,33.8639,33.943,27559.0
2024-06-05 09:45:00,34.36,34.4,34.23,34.28,61932.0,33.9627,34.0023,33.8342,33.8837,61932.0
2024-06-05 09:50:00,34.28,34.37,34.25,34.37,31421.0,33.8837,33.9726,33.854,33.9726,31421.0
2024-06-05 09:55:00,34.37,34.41,34.34,34.4,41228.0,33.9726,34.0122,33.943,34.0023,41228.0
2024-06-05 10:00:00,34.39,34.39,34.15,34.17,142254.0,33.9924,33.9924,33.7552,33.7749,142254.0
2024-06-05 10:05:00,34.17,34.19,34.09,34.12,21878.0,33.7749,33.7947,33.6959,33.7255,21878.0
2024-06-05 10:10:00,34.13,34.17,34.1,34.11,9682.0,33.7354,33.7749,33.7057,33.7156,9682.0
2024-06-05 10:15:00,34.1,34.24,34.09,34.24,44959.0,33.7057,33.8441,33.6959,33.8441,44959.0
2024-06-05 10:20:00,34.25,34.43,34.24,34.43,47069.0,33.854,34.0319,33.8441,34.0319,47069.0
2024-06-05 10:25:00,34.44,34.44,34.39,34.41,26206.0,34.0418,34.0418,33.9924,34.0122,26206.0
2024-06-05 10:30:00,34.42,34.54,34.41,34.47,29926.0,34.022,34.1407,34.0122,34.0715,29926.0
2024-06-05 10:35:00,34.46,34.53,34.46,34.51,35223.0,34.0616,34.1308,34.0616,34.111,35223.0
2024-06-05 10:40:00,34.52,34.53,34.46,34.47,48720.0,34.1209,34.1308,34.0616,34.0715,48720.0
2024-06-05 10:45:00,34.48,34.48,34.41,34.41,28433.0,34.0813,34.0813,34.0122,34.0122,28433.0
2024-06-05 10:50:00,34.42,34.46,34.39,34.45,24213.0,34.022,34.0616,33.9924,34.0517,24213.0
2024-06-05 10:55:00,34.45,34.48,34.43,34.43,16058.0,34.0517,34.0813,34.0319,34.0319,16058.0
2024-06-05 11:00:00,34.44,34.52,34.44,34.47,57413.0,34.0418,34.1209,34.0418,34.0715,57413.0
2024-06-05 11:05:00,34.46,34.48,34.43,34.45,20823.0,34.0616,34.0813,34.0319,34.0517,20823.0
2024-06-05 11:10:00,34.45,34.51,34.45,34.51,14558.0,34.0517,34.111,34.0517,34.111,14558.0
2024-06-05 11:15:00,34.51,34.56,34.5,34.55,11827.0,34.111,34.1604,34.1011,34.1505,11827.0
2024-06-05 11:20:00,34.55,34.59,34.53,34.58,54955.0,34.1505,34.1901,34.1308,34.1802,54955.0
2024-06-05 11:25:00,34.56,34.59,34.55,34.57,16011.0,34.1604,34.1901,34.1505,34.1703,16011.0
2024-06-05 11:30:00,34.57,34.59,34.55,34.58,14717.0,34.1703,34.1901,34.1505,34.1802,14717.0
2024-06-05 11:35:00,34.58,34.64,34.58,34.61,78144.0,34.1802,34.2395,34.1802,34.2098,78144.0
2024-06-05 11:40:00,34.61,34.67,34.61,34.67,12301.0,34.2098,34.2691,34.2098,34.2691,12301.0
2024-06-05 11:45:00,34.68,34.68,34.63,34.63,16824.0,34.279,34.279,34.2296,34.2296,16824.0
2024-06-05 11:50:00,34.67,34.71,34.61,34.61,28701.0,34.2691,34.3087,34.2098,34.2098,28701.0
2024-06-05 11:55:00,34.6,34.62,34.59,34.62,11620.0,34.2,34.2197,34.1901,34.2197,11620.0
2024-06-05 12:00:00,34.62,34.68,34.61,34.68,39668.0,34.2197,34.279,34.2098,34.279,39668.0
2024-06-05 12:05:00,34.67,34.67,34.62,34.62,13893.0,34.2691,34.2691,34.2197,34.2197,13893.0
2024-06-05 12:10:00,34.62,34.63,34.6,34.6,17993.0,34.2197,34.2296,34.2,34.2,17993.0
2024-06-05 12:15:00,34.59,34.74,34.59,34.73,89542.0,34.1901,34.3383,34.1901,34.3285,89542.0
2024-06-05 12:20:00,34.72,34.72,34.66,34.66,20365.0,34.3186,34.3186,34.2593,34.2593,20365.0
2024-06-05 12:25:00,34.66,34.69,34.63,34.63,63081.0,34.2593,34.2889,34.2296,34.2296,63081.0
2024-06-05 12:30:00,34.64,34.65,34.64,34.65,15506.0,34.2395,34.2494,34.2395,34.2494,15506.0
2024-06-05 12:35:00,34.65,34.66,34.63,34.65,25402.0,34.2494,34.2593,34.2296,34.2494,25402.0
2024-06-05 12:40:00,34.67,34.68,34.65,34.65,16719.0,34.2691,34.279,34.2494,34.2494,16719.0
2024-06-05 12:45:00,34.65,34.65,34.6,34.6,26928.0,34.2494,34.2494,34.2,34.2,26928.0
2024-06-05 12:50:00,34.6,34.6,34.57,34.57,14951.0,34.2,34.2,34.1703,34.1703,14951.0
2024-06-05 12:55:00,34.57,34.58,34.57,34.58,14291.0,34.1703,34.1802,34.1703,34.1802,14291.0
2024-06-05 13:00:00,34.59,34.62,34.58,34.59,9702.0,34.1901,34.2197,34.1802,34.1901,9702.0
2024-06-05 13:05:00,34.58,34.61,34.58,34.59,10830.0,34.1802,34.2098,34.1802,34.1901,10830.0
2024-06-05 13:10:00,34.59,34.6,34.59,34.59,6695.0,34.1901,34.2,34.1901,34.1901,6695.0
2024-06-05 13:15:00,34.6,34.62,34.59,34.61,24985.0,34.2,34.2197,34.1901,34.2098,24985.0
2024-06-05 13:20:00,34.6,34.6,34.56,34.57,19208.0,34.2,34.2,34.1604,34.1703,19208.0
2024-06-05 13:25:00,34.57,34.6,34.57,34.6,9100.0,34.1703,34.2,34.1703,34.2,9100.0
2024-06-05 13:30:00,34.59,34.61,34.59,34.61,11968.0,34.1901,34.2098,34.1901,34.2098,11968.0
2024-06-05 13:35:00,34.62,34.63,34.62,34.62,24632.0,34.2197,34.2296,34.2197,34.2197,24632.0
2024-06-05 13:40:00,34.62,34.63,34.59,34.59,24142.0,34.2197,34.2296,34.1901,34.1901,24142.0
2024-06-05 13:45:00,34.61,34.68,34.6,34.68,119903.0,34.2098,34.279,34.2,34.279,119903.0
2024-06-05 13:50:00,34.68,34.69,34.67,34.68,36442.0,34.279,34.2889,34.2691,34.279,36442.0
2024-06-05 13:55:00,34.69,34.71,34.69,34.71,31784.0,34.2889,34.3087,34.2889,34.3087,31784.0
2024-06-05 14:00:00,34.71,34.72,34.71,34.72,25831.0,34.3087,34.3186,34.3087,34.3186,25831.0
2024-06-05 14:05:00,34.71,34.71,34.69,34.69,12101.0,34.3087,34.3087,34.2889,34.2889,12101.0
2024-06-05 14:10:00,34.68,34.71,34.66,34.67,46315.0,34.279,34.3087,34.2593,34.2691,46315.0
2024-06-05 14:15:00,34.68,34.7,34.68,34.7,33160.0,34.279,34.2988,34.279,34.2988,33160.0
2024-06-05 14:20:00,34.7,34.76,34.7,34.73,129016.0,34.2988,34.3581,34.2988,34.3285,129016.0
2024-06-05 14:25:00,34.74,34.8,34.74,34.8,11900.0,34.3383,34.3976,34.3383,34.3976,11900.0
2024-06-05 14:30:00,34.8,34.86,34.8,34.84,64633.0,34.3976,34.457,34.3976,34.4372,64633.0
2024-06-05 14:35:00,34.85,34.86,34.84,34.84,64498.0,34.4471,34.457,34.4372,34.4372,64498.0
2024-06-05 14:40:00,34.84,34.84,34.81,34.81,27075.0,34.4372,34.4372,34.4075,34.4075,27075.0
2024-06-05 14:45:00,34.81,34.82,34.78,34.78,36311.0,34.4075,34.4174,34.3779,34.3779,36311.0
2024-06-05 14:50:00,34.78,34.81,34.78,34.81,18106.0,34.3779,34.4075,34.3779,34.4075,18106.0
2024-06-05 14:55:00,34.82,34.82,34.8,34.8,23620.0,34.4174,34.4174,34.3976,34.3976,23620.0
2024-06-05 15:00:00,34.8,34.81,34.78,34.78,114071.0,34.3976,34.4075,34.3779,34.3779,114071.0
2024-06-05 15:05:00,34.78,34.81,34.78,34.8,53953.0,34.3779,34.4075,34.3779,34.3976,53953.0
2024-06-05 15:10:00,34.8,34.84,34.8,34.82,62948.0,34.3976,34.4372,34.3976,34.4174,62948.0
2024-06-05 15:15:00,34.83,34.83,34.8,34.8,31485.0,34.4273,34.4273,34.3976,34.3976,31485.0
2024-06-05 15:20:00,34.8,34.81,34.77,34.78,45869.0,34.3976,34.4075,34.368,34.3779,45869.0
2024-06-05 15:25:00,34.78,34.78,34.77,34.77,29697.0,34.3779,34.3779,34.368,34.368,29697.0
2024-06-05 15:30:00,34.77,34.79,34.76,34.76,90834.0,34.368,34.3878,34.3581,34.3581,90834.0
2024-06-05 15:35:00,34.77,34.77,34.74,34.77,47437.0,34.368,34.368,34.3383,34.368,47437.0
2024-06-05 15:40:00,34.76,34.77,34.74,34.75,36769.0,34.3581,34.368,34.3383,34.3482,36769.0
2024-06-05 15:45:00,34.75,34.76,34.73,34.74,51336.0,34.3482,34.3581,34.3285,34.3383,51336.0
2024-06-05 15:50:00,34.74,34.77,34.74,34.77,53384.0,34.3383,34.368,34.3383,34.368,53384.0
2024-06-05 15:55:00,34.77,34.82,34.76,34.79,211618.0,34.368,34.4174,34.3581,34.3878,211618.0
2024-06-06 09:30:00,34.89,34.96,34.78,34.94,189032.0,34.4866,34.5558,34.3779,34.536,189032.0
2024-06-06 09:35:00,34.94,35.02,34.88,34.97,115577.0,34.536,34.6151,34.4767,34.5657,115577.0
2024-06-06 09:40:00,34.99,35.09,34.99,35.09,155523.0,34.5854,34.6843,34.5854,34.6843,155523.0
2024-06-06 09:45:00,35.08,35.15,35.03,35.03,78633.0,34.6744,34.7436,34.625,34.625,78633.0
2024-06-06 09:50:00,35.03,35.1,34.98,35.04,125688.0,34.625,34.6942,34.5756,34.6349,125688.0
2024-06-06 09:55:00,35.05,35.07,34.97,34.97,80108.0,34.6448,34.6645,34.5657,34.5657,80108.0
2024-06-06 10:00:00,34.97,35.0,34.88,34.97,34181.0,34.5657,34.5953,34.4767,34.5657,34181.0
2024-06-06 10:05:00,34.98,35.05,34.97,35.04,46451.0,34.5756,34.6448,34.5657,34.6349,46451.0
2024-06-06 10:10:00,35.04,35.06,34.99,34.99,58242.0,34.6349,34.6546,34.5854,34.5854,58242.0
2024-06-06 10:15:00,34.99,35.0,34.94,34.99,45413.0,34.5854,34.5953,34.536,34.5854,45413.0
2024-06-06 10:20:00,35.02,35.1,35.02,35.1,14481.0,34.6151,34.6942,34.6151,34.6942,14481.0
2024-06-06 10:25:00,35.1,35.1,35.03,35.03,12747.0,34.6942,34.6942,34.625,34.625,12747.0
2024-06-06 10:30:00,35.02,35.05,35.01,35.01,16969.0,34.6151,34.6448,34.6052,34.6052,16969.0
2024-06-06 10:35:00,35.02,35.08,35.02,35.07,21465.0,34.6151,34.6744,34.6151,34.6645,21465.0
2024-06-06 10:40:00,35.07,35.1,35.04,35.06,16169.0,34.6645,34.6942,34.6349,34.6546,16169.0
2024-06-06 10:45:00,35.07,35.16,35.07,35.14,22777.0,34.6645,34.7535,34.6645,34.7337,22777.0
2024-06-06 10:50:00,35.14,35.15,35.1,35.11,10210.0,34.7337,34.7436,34.6942,34.7041,10210.0
2024-06-06 10:55:00,35.1,35.13,35.06,35.08,20668.0,34.6942,34.7238,34.6546,34.6744,20668.0
2024-06-06 11:00:00,35.08,35.17,35.07,35.17,18912.0,34.6744,34.7634,34.6645,34.7634,18912.0
2024-06-06 11:05:00,35.17,35.24,35.15,35.24,33966.0,34.7634,34.8326,34.7436,34.8326,33966.0
2024-06-06 11:10:00,35.25,35.38,35.25,35.34,35721.0,34.8424,34.9709,34.8424,34.9314,35721.0
2024-06-06 11:15:00,35.34,35.45,35.34,35.41,34999.0,34.9314,35.0401,34.9314,35.0006,34999.0
2024-06-06 11:20:00,35.42,35.54,35.42,35.54,83570.0,35.0105,35.1291,35.0105,35.1291,83570.0
2024-06-06 11:25:00,35.54,35.68,35.54,35.68,144301.0,35.1291,35.2675,35.1291,35.2675,144301.0
2024-06-06 11:30:00,35.69,35.74,35.65,35.69,116251.0,35.2774,35.3268,35.2378,35.2774,116251.0
2024-06-06 11:35:00,35.7,35.8,35.7,35.78,103865.0,35.2872,35.3861,35.2872,35.3663,103865.0
2024-06-06 11:40:00,35.79,35.88,35.78,35.86,96756.0,35.3762,35.4652,35.3663,35.4454,96756.0
2024-06-06 11:45:00,35.86,35.92,35.84,35.88,79465.0,35.4454,35.5047,35.4256,35.4652,79465.0
2024-06-06 11:50:00,35.89,35.9,35.83,35.84,50820.0,35.475,35.4849,35.4157,35.4256,50820.0
2024-06-06 11:55:00,35.84,35.88,35.8,35.82,42282.0,35.4256,35.4652,35.3861,35.4059,42282.0
2024-06-06 12:00:00,35.82,35.84,35.73,35.74,95807.0,35.4059,35.4256,35.3169,35.3268,95807.0
2024-06-06 12:05:00,35.75,35.81,35.7,35.72,66911.0,35.3367,35.396,35.2872,35.307,66911.0
2024-06-06 12:10:00,35.73,35.8,35.73,35.8,28481.0,35.3169,35.3861,35.3169,35.3861,28481.0
2024-06-06 12:15:00,35.8,35.81,35.72,35.73,32941.0,35.3861,35.396,35.307,35.3169,32941.0
2024-06-06 12:20:00,35.73,35.73,35.67,35.71,16827.0,35.3169,35.3169,35.2576,35.2971,16827.0
2024-06-06 12:25:00,35.73,35.8,35.73,35.8,30348.0,35.3169,35.3861,35.3169,35.3861,30348.0
2024-06-06 12:30:00,35.81,35.84,35.77,35.78,50229.0,35.396,35.4256,35.3564,35.3663,50229.0
2024-06-06 12:35:00,35.78,35.8,35.78,35.78,12427.0,35.3663,35.3861,35.3663,35.3663,12427.0
2024-06-06 12:40:00,35.79,35.81,35.77,35.79,12341.0,35.3762,35.396,35.3564,35.3762,12341.0
2024-06-06 12:45:00,35.8,35.84,35.79,35.79,20136.0,35.3861,35.4256,35.3762,35.3762,20136.0
2024-06-06 12:50:00,35.79,35.82,35.77,35.81,18640.0,35.3762,35.4059,35.3564,35.396,18640.0
2024-06-06 12:55:00,35.81,35.82,35.78,35.8,14340.0,35.396,35.4059,35.3663,35.3861,14340.0
2024-06-06 13:00:00,35.8,35.84,35.8,35.83,12840.0,35.3861,35.4256,35.3861,35.4157,12840.0
2024-06-06 13:05:00,35.82,35.82,35.79,35.8,23591.0,35.4059,35.4059,35.3762,35.3861,23591.0
2024-06-06 13:10:00,35.81,35.86,35.8,35.85,26109.0,35.396,35.4454,35.3861,35.4355,26109.0
2024-06-06 13:15:00,35.85,35.87,35.84,35.87,13438.0,35.4355,35.4553,35.4256,35.4553,13438.0
2024-06-06 13:20:00,35.88,35.89,35.84,35.87,17471.0,35.4652,35.475,35.4256,35.4553,17471.0
2024-06-06 13:25:00,35.87,35.87,35.8,35.81,19204.0,35.4553,35.4553,35.3861,35.396,19204.0
2024-06-06 13:30:00,35.82,35.85,35.82,35.85,8265.0,35.4059,35.4355,35.4059,35.4355,8265.0
2024-06-06 13:35:00,35.84,35.86,35.84,35.84,42942.0,35.4256,35.4454,35.4256,35.4256,42942.0
2024-06-06 13:40:00,35.84,35.84,35.81,35.83,53955.0,35.4256,35.4256,35.396,35.4157,53955.0
2024-06-06 13:45:00,35.83,35.85,35.8,35.83,44653.0,35.4157,35.4355,35.3861,35.4157,44653.0
2024-06-06 13:50:00,35.83,35.87,35.82,35.87,49370.0,35.4157,35.4553,35.4059,35.4553,49370.0
2024-06-06 13:55:00,35.87,35.89,35.85,35.89,56290.0,35.4553,35.475,35.4355,35.475,56290.0
2024-06-06 14:00:00,35.89,35.89,35.8,35.8,63610.0,35.475,35.475,35.3861,35.3861,63610.0
2024-06-06 14:05:00,35.79,35.79,35.74,35.74,76943.0,35.3762,35.3762,35.3268,35.3268,76943.0
2024-06-06 14:10:00,35.74,35.81,35.73,35.8,59876.0,35.3268,35.396,35.3169,35.3861,59876.0
2024-06-06 14:15:00,35.81,35.91,35.81,35.91,46920.0,35.396,35.4948,35.396,35.4948,46920.0
2024-06-06 14:20:00,35.91,35.92,35.91,35.91,45433.0,35.4948,35.5047,35.4948,35.4948,45433.0
2024-06-06 14:25:00,35.92,35.95,35.92,35.94,52934.0,35.5047,35.5343,35.5047,35.5245,52934.0
2024-06-06 14:30:00,35.94,35.95,35.92,35.94,46491.0,35.5245,35.5343,35.5047,35.5245,46491.0
2024-06-06 14:35:00,35.93,35.97,35.92,35.94,41353.0,35.5146,35.5541,35.5047,35.5245,41353.0
2024-06-06 14:40:00,35.95,35.98,35.95,35.97,56196.0,35.5343,35.564,35.5343,35.5541,56196.0
2024-06-06 14:45:00,35.97,36.02,35.97,36.0,60043.0,35.5541,35.6035,35.5541,35.5838,60043.0
2024-06-06 14:50:00,36.0,36.02,35.99,35.99,31218.0,35.5838,35.6035,35.5739,35.5739,31218.0
2024-06-06 14:55:00,35.99,36.02,35.98,35.98,56769.0,35.5739,35.6035,35.564,35.564,56769.0
2024-06-06 15:00:00,35.98,35.99,35.96,35.98,25296.0,35.564,35.5739,35.5442,35.564,25296.0
2024-06-06 15:05:00,35.99,36.02,35.97,35.99,71281.0,35.5739,35.6035,35.5541,35.5739,71281.0
2024-06-06 15:10:00,35.98,36.01,35.97,35.99,128444.0,35.564,35.5937,35.5541,35.5739,128444.0
2024-06-06 15:15:00,35.99,36.02,35.98,35.99,59276.0,35.5739,35.6035,35.564,35.5739,59276.0
2024-06-06 15:20:00,36.0,36.0,35.97,35.98,60545.0,35.5838,35.5838,35.5541,35.564,60545.0
2024-06-06 15:25:00,35.98,36.02,35.98,36.02,82413.0,35.564,35.6035,35.564,35.6035,82413.0
2024-06-06 15:30:00,36.01,36.01,35.98,35.99,69359.0,35.5937,35.5937,35.564,35.5739,69359.0
2024-06-06 15:35:00,35.99,35.99,35.97,35.98,86832.0,35.5739,35.5739,35.5541,35.564,86832.0
2024-06-06 15:40:00,35.97,35.98,35.95,35.97,162271.0,35.5541,35.564,35.5343,35.5541,162271.0
2024-06-06 15:45:00,35.97,35.97,35.92,35.92,148249.0,35.5541,35.5541,35.5047,35.5047,148249.0
2024-06-06 15:50:00,35.92,35.95,35.88,35.92,135960.0,35.5047,35.5343,35.4652,35.5047,135960.0
2024-06-06 15:55:00,35.92,36.01,35.91,36.0,346592.0,35.5047,35.5937,35.4948,35.5838,346592.0
2024-06-07 09:30:00,34.74,34.75,34.39,34.4,466704.0,34.3383,34.3482,33.9924,34.0023,466704.0
2024-06-07 09:35:00,34.4,34.41,34.18,34.28,359551.0,34.0023,34.0122,33.7848,33.8837,359551.0
2024-06-07 09:40:00,34.28,34.34,34.23,34.29,204173.0,33.8837,33.943,33.8342,33.8935,204173.0
2024-06-07 09:45:00,34.3,34.33,34.14,34.18,229384.0,33.9034,33.9331,33.7453,33.7848,229384.0
2024-06-07 09:50:00,34.17,34.26,34.17,34.19,92694.0,33.7749,33.8639,33.7749,33.7947,92694.0
2024-06-07 09:55:00,34.19,34.25,34.09,34.2,136877.0,33.7947,33.854,33.6959,33.8046,136877.0
2024-06-07 10:00:00,34.2,34.24,34.13,34.19,98516.0,33.8046,33.8441,33.7354,33.7947,98516.0
2024-06-07 10:05:00,34.19,34.3,34.13,34.28,90677.0,33.7947,33.9034,33.7354,33.8837,90677.0
2024-06-07 10:10:00,34.27,34.27,34.21,34.24,95836.0,33.8738,33.8738,33.8145,33.8441,95836.0
2024-06-07 10:15:00,34.24,34.33,34.19,34.33,64667.0,33.8441,33.9331,33.7947,33.9331,64667.0
2024-06-07 10:20:00,34.33,34.41,34.3,34.31,72542.0,33.9331,34.0122,33.9034,33.9133,72542.0
2024-06-07 10:25:00,34.31,34.35,34.26,34.31,50623.0,33.9133,33.9528,33.8639,33.9133,50623.0
2024-06-07 10:30:00,34.3,34.36,34.23,34.25,66491.0,33.9034,33.9627,33.8342,33.854,66491.0
2024-06-07 10:35:00,34.25,34.33,34.22,34.33,49887.0,33.854,33.9331,33.8244,33.9331,49887.0
2024-06-07 10:40:00,34.33,34.36,34.27,34.27,31351.0,33.9331,33.9627,33.8738,33.8738,31351.0
2024-06-07 10:45:00,34.27,34.28,34.16,34.16,92607.0,33.8738,33.8837,33.765,33.765,92607.0
2024-06-07 10:50:00,34.16,34.18,34.05,34.05,77419.0,33.765,33.7848,33.6563,33.6563,77419.0
2024-06-07 10:55:00,34.05,34.06,33.99,34.05,86703.0,33.6563,33.6662,33.597,33.6563,86703.0
2024-06-07 11:00:00,34.05,34.05,33.95,33.98,144962.0,33.6563,33.6563,33.5575,33.5871,144962.0
2024-06-07 11:05:00,33.99,34.03,33.94,34.0,43056.0,33.597,33.6365,33.5476,33.6069,43056.0
2024-06-07 11:10:00,34.0,34.06,33.98,34.06,36090.0,33.6069,33.6662,33.5871,33.6662,36090.0
2024-06-07 11:15:00,34.07,34.07,34.0,34.0,64398.0,33.6761,33.6761,33.6069,33.6069,64398.0
2024-06-07 11:20:00,33.99,34.02,33.93,33.98,101240.0,33.597,33.6267,33.5377,33.5871,101240.0
2024-06-07 11:25:00,33.97,33.97,33.9,33.92,108376.0,33.5772,33.5772,33.5081,33.5278,108376.0
2024-06-07 11:30:00,33.91,33.92,33.84,33.85,116233.0,33.5179,33.5278,33.4487,33.4586,116233.0
2024-06-07 11:35:00,33.85,33.91,33.84,33.9,70080.0,33.4586,33.5179,33.4487,33.5081,70080.0
2024-06-07 11:40:00,33.89,33.89,33.81,33.81,59299.0,33.4982,33.4982,33.4191,33.4191,59299.0
2024-06-07 11:45:00,33.82,33.88,33.82,33.85,42089.0,33.429,33.4883,33.429,33.4586,42089.0
2024-06-07 11:50:00,33.84,33.85,33.78,33.79,64658.0,33.4487,33.4586,33.3894,33.3993,64658.0
2024-06-07 11:55:00,33.8,33.83,33.7,33.71,140966.0,33.4092,33.4389,33.3104,33.3202,140966.0
2024-06-07 12:00:00,33.71,33.77,33.7,33.74,69325.0,33.3202,33.3796,33.3104,33.3499,69325.0
2024-06-07 12:05:00,33.74,33.78,33.7,33.78,68946.0,33.3499,33.3894,33.3104,33.3894,68946.0
2024-06-07 12:10:00,33.79,33.82,33.78,33.8,44002.0,33.3993,33.429,33.3894,33.4092,44002.0
2024-06-07 12:15:00,33.8,33.81,33.78,33.81,43961.0,33.4092,33.4191,33.3894,33.4191,43961.0
2024-06-07 12:20:00,33.8,33.84,33.8,33.84,34174.0,33.4092,33.4487,33.4092,33.4487,34174.0
2024-06-07 12:25:00,33.84,33.86,33.81,33.83,55191.0,33.4487,33.4685,33.4191,33.4389,55191.0
2024-06-07 12:30:00,33.84,33.84,33.74,33.74,67450.0,33.4487,33.4487,33.3499,33.3499,67450.0
2024-06-07 12:35:00,33.74,33.77,33.73,33.75,38688.0,33.3499,33.3796,33.34,33.3598,38688.0
2024-06-07 12:40:00,33.76,33.79,33.75,33.78,50332.0,33.3697,33.3993,33.3598,33.3894,50332.0
2024-06-07 12:45:00,33.78,33.78,33.76,33.76,21723.0,33.3894,33.3894,33.3697,33.3697,21723.0
2024-06-07 12:50:00,33.76,33.77,33.72,33.73,27310.0,33.3697,33.3796,33.3301,33.34,27310.0
2024-06-07 12:55:00,33.72,33.73,33.7,33.72,48030.0,33.3301,33.34,33.3104,33.3301,48030.0
2024-06-07 13:00:00,33.73,33.73,33.66,33.66,41715.0,33.34,33.34,33.2708,33.2708,41715.0
2024-06-07 13:05:00,33.66,33.7,33.66,33.68,47181.0,33.2708,33.3104,33.2708,33.2906,47181.0
2024-06-07 13:10:00,33.69,33.73,33.68,33.71,46904.0,33.3005,33.34,33.2906,33.3202,46904.0
2024-06-07 13:15:00,33.72,33.73,33.7,33.71,19079.0,33.3301,33.34,33.3104,33.3202,19079.0
2024-06-07 13:20:00,33.69,33.69,33.66,33.67,16289.0,33.3005,33.3005,33.2708,33.2807,16289.0
2024-06-07 13:25:00,33.66,33.66,33.6,33.63,34106.0,33.2708,33.2708,33.2115,33.2412,34106.0
2024-06-07 13:30:00,33.63,33.63,33.58,33.63,64261.0,33.2412,33.2412,33.1918,33.2412,64261.0
2024-06-07 13:35:00,33.64,33.66,33.62,33.63,16141.0,33.2511,33.2708,33.2313,33.2412,16141.0
2024-06-07 13:40:00,33.63,33.63,33.58,33.59,60356.0,33.2412,33.2412,33.1918,33.2016,60356.0
2024-06-07 13:45:00,33.58,33.6,33.55,33.59,32064.0,33.1918,33.2115,33.1621,33.2016,32064.0
2024-06-07 13:50:00,33.59,33.59,33.53,33.53,64042.0,33.2016,33.2016,33.1423,33.1423,64042.0
2024-06-07 13:55:00,33.52,33.54,33.5,33.52,47935.0,33.1324,33.1522,33.1127,33.1324,47935.0
2024-06-07 14:00:00,33.52,33.56,33.52,33.54,59452.0,33.1324,33.172,33.1324,33.1522,59452.0
2024-06-07 14:05:00,33.54,33.55,33.52,33.54,50568.0,33.1522,33.1621,33.1324,33.1522,50568.0
2024-06-07 14:10:00,33.53,33.53,33.49,33.51,95374.0,33.1423,33.1423,33.1028,33.1226,95374.0
2024-06-07 14:15:00,33.5,33.58,33.49,33.58,89696.0,33.1127,33.1918,33.1028,33.1918,89696.0
2024-06-07 14:20:00,33.58,33.63,33.58,33.62,65546.0,33.1918,33.2412,33.1918,33.2313,65546.0
2024-06-07 14:25:00,33.61,33.63,33.61,33.62,22430.0,33.2214,33.2412,33.2214,33.2313,22430.0
2024-06-07 14:30:00,33.61,33.62,33.57,33.59,44841.0,33.2214,33.2313,33.1819,33.2016,44841.0
2024-06-07 14:35:00,33.59,33.6,33.57,33.57,48217.0,33.2016,33.2115,33.1819,33.1819,48217.0
2024-06-07 14:40:00,33.56,33.61,33.56,33.59,62534.0,33.172,33.2214,33.172,33.2016,62534.0
2024-06-07 14:45:00,33.59,33.6,33.55,33.55,34072.0,33.2016,33.2115,33.1621,33.1621,34072.0
2024-06-07 14:50:00,33.55,33.63,33.55,33.61,65008.0,33.1621,33.2412,33.1621,33.2214,65008.0
2024-06-07 14:55:00,33.62,33.62,33.59,33.59,34827.0,33.2313,33.2313,33.2016,33.2016,34827.0
2024-06-07 15:00:00,33.59,33.59,33.55,33.56,59214.0,33.2016,33.2016,33.1621,33.172,59214.0
2024-06-07 15:05:00,33.56,33.57,33.55,33.55,45143.0,33.172,33.1819,33.1621,33.1621,45143.0
2024-06-07 15:10:00,33.55,33.55,33.5,33.52,123748.0,33.1621,33.1621,33.1127,33.1324,123748.0
2024-06-07 15:15:00,33.52,33.55,33.52,33.53,50045.0,33.1324,33.1621,33.1324,33.1423,50045.0
2024-06-07 15:20:00,33.53,33.53,33.5,33.52,44354.0,33.1423,33.1423,33.1127,33.1324,44354.0
2024-06-07 15:25:00,33.52,33.6,33.51,33.6,187658.0,33.1324,33.2115,33.1226,33.2115,187658.0
2024-06-07 15:30:00,33.59,33.61,33.55,33.56,62674.0,33.2016,33.2214,33.1621,33.172,62674.0
2024-06-07 15:35:00,33.56,33.58,33.55,33.56,52073.0,33.172,33.1918,33.1621,33.172,52073.0
2024-06-07 15:40:00,33.57,33.61,33.56,33.61,55576.0,33.1819,33.2214,33.172,33.2214,55576.0
2024-06-07 15:45:00,33.6,33.62,33.55,33.56,227451.0,33.2115,33.2313,33.1621,33.172,227451.0
2024-06-07 15:50:00,33.56,33.64,33.56,33.64,104305.0,33.172,33.2511,33.172,33.2511,104305.0
2024-06-07 15:55:00,33.64,33.65,33.55,33.57,412911.0,33.2511,33.2609,33.1621,33.1819,412911.0
2024-06-10 09:30:00,33.8,33.8,33.46,33.5,328746.0,33.4092,33.4092,33.0731,33.1127,328746.0
2024-06-10 09:35:00,33.49,33.69,33.47,33.67,95050.0,33.1028,33.3005,33.083,33.2807,95050.0
2024-06-10 09:40:00,33.68,33.69,33.49,33.51,52357.0,33.2906,33.3005,33.1028,33.1226,52357.0
2024-06-10 09:45:00,33.51,33.57,33.47,33.56,52204.0,33.1226,33.1819,33.083,33.172,52204.0
2024-06-10 09:50:00,33.56,33.6,33.53,33.54,50042.0,33.172,33.2115,33.1423,33.1522,50042.0
2024-06-10 09:55:00,33.55,33.65,33.55,33.62,26199.0,33.1621,33.2609,33.1621,33.2313,26199.0
2024-06-10 10:00:00,33.62,33.63,33.52,33.56,28100.0,33.2313,33.2412,33.1324,33.172,28100.0
2024-06-10 10:05:00,33.55,33.61,33.54,33.6,26606.0,33.1621,33.2214,33.1522,33.2115,26606.0
2024-06-10 10:10:00,33.62,33.69,33.57,33.69,50227.0,33.2313,33.3005,33.1819,33.3005,50227.0
2024-06-10 10:15:00,33.69,33.77,33.69,33.77,34302.0,33.3005,33.3796,33.3005,33.3796,34302.0
2024-06-10 10:20:00,33.77,33.79,33.72,33.78,22406.0,33.3796,33.3993,33.3301,33.3894,22406.0
2024-06-10 10:25:00,33.77,33.77,33.72,33.75,23014.0,33.3796,33.3796,33.3301,33.3598,23014.0
2024-06-10 10:30:00,33.76,33.78,33.72,33.78,27919.0,33.3697,33.3894,33.3301,33.3894,27919.0
2024-06-10 10:35:00,33.8,33.82,33.78,33.82,24618.0,33.4092,33.429,33.3894,33.429,24618.0
2024-06-10 10:40:00,33.83,33.85,33.8,33.85,25236.0,33.4389,33.4586,33.4092,33.4586,25236.0
2024-06-10 10:45:00,33.85,33.88,33.83,33.84,20352.0,33.4586,33.4883,33.4389,33.4487,20352.0
2024-06-10 10:50:00,33.83,33.86,33.8,33.84,25767.0,33.4389,33.4685,33.4092,33.4487,25767.0
2024-06-10 10:55:00,33.83,33.83,33.77,33.78,13090.0,33.4389,33.4389,33.3796,33.3894,13090.0
2024-06-10 11:00:00,33.79,33.82,33.76,33.78,17419.0,33.3993,33.429,33.3697,33.3894,17419.0
2024-06-10 11:05:00,33.77,33.8,33.76,33.76,24085.0,33.3796,33.4092,33.3697,33.3697,24085.0
2024-06-10 11:10:00,33.76,33.78,33.75,33.76,20182.0,33.3697,33.3894,33.3598,33.3697,20182.0
2024-06-10 11:15:00,33.76,33.84,33.76,33.83,10268.0,33.3697,33.4487,33.3697,33.4389,10268.0
2024-06-10 11:20:00,33.83,33.84,33.78,33.82,16787.0,33.4389,33.4487,33.3894,33.429,16787.0
2024-06-10 11:25:00,33.81,33.81,33.76,33.76,10547.0,33.4191,33.4191,33.3697,33.3697,10547.0
2024-06-10 11:30:00,33.77,33.79,33.76,33.78,25247.0,33.3796,33.3993,33.3697,33.3894,25247.0
2024-06-10 11:35:00,33.79,33.8,33.76,33.78,15834.0,33.3993,33.4092,33.3697,33.3894,15834.0
2024-06-10 11:40:00,33.77,33.83,33.77,33.83,27657.0,33.3796,33.4389,33.3796,33.4389,27657.0
2024-06-10 11:45:00,33.84,33.84,33.82,33.82,3500.0,33.4487,33.4487,33.429,33.429,3500.0
2024-06-10 11:50:00,33.82,33.82,33.8,33.81,8300.0,33.429,33.429,33.4092,33.4191,8300.0
2024-06-10 11:55:00,33.81,33.84,33.81,33.84,11952.0,33.4191,33.4487,33.4191,33.4487,11952.0
2024-06-10 12:00:00,33.84,33.92,33.84,33.92,27634.0,33.4487,33.5278,33.4487,33.5278,27634.0
2024-06-10 12:05:00,33.92,33.95,33.91,33.91,33178.0,33.5278,33.5575,33.5179,33.5179,33178.0
2024-06-10 12:10:00,33.91,33.93,33.88,33.9,17668.0,33.5179,33.5377,33.4883,33.5081,17668.0
2024-06-10 12:15:00,33.92,33.93,33.91,33.92,7391.0,33.5278,33.5377,33.5179,33.5278,7391.0
2024-06-10 12:20:00,33.91,33.92,33.91,33.92,6708.0,33.5179,33.5278,33.5179,33.5278,6708.0
2024-06-10 12:25:00,33.92,33.92,33.9,33.91,10276.0,33.5278,33.5278,33.5081,33.5179,10276.0
2024-06-10 12:30:00,33.92,33.98,33.92,33.98,16128.0,33.5278,33.5871,33.5278,33.5871,16128.0
2024-06-10 12:35:00,33.97,33.97,33.96,33.96,13145.0,33.5772,33.5772,33.5674,33.5674,13145.0
2024-06-10 12:40:00,33.97,33.98,33.94,33.94,45016.0,33.5772,33.5871,33.5476,33.5476,45016.0
2024-06-10 12:45:00,33.94,33.95,33.93,33.93,9570.0,33.5476,33.5575,33.5377,33.5377,9570.0
2024-06-10 12:50:00,33.93,33.95,33.93,33.94,1147.0,33.5377,33.5575,33.5377,33.5476,1147.0
2024-06-10 12:55:00,33.95,33.96,33.95,33.96,29870.0,33.5575,33.5674,33.5575,33.5674,29870.0
2024-06-10 13:00:00,33.94,33.96,33.91,33.92,6421.0,33.5476,33.5674,33.5179,33.5278,6421.0
2024-06-10 13:05:00,33.92,33.98,33.92,33.95,32117.0,33.5278,33.5871,33.5278,33.5575,32117.0
2024-06-10 13:10:00,33.95,33.97,33.95,33.95,7784.0,33.5575,33.5772,33.5575,33.5575,7784.0
2024-06-10 13:15:00,33.95,33.95,33.93,33.95,5867.0,33.5575,33.5575,33.5377,33.5575,5867.0
2024-06-10 13:20:00,33.95,33.95,33.9,33.9,29983.0,33.5575,33.5575,33.5081,33.5081,29983.0
2024-06-10 13:25:00,33.9,33.9,33.86,33.86,7686.0,33.5081,33.5081,33.4685,33.4685,7686.0
2024-06-10 13:30:00,33.85,33.93,33.84,33.92,11349.0,33.4586,33.5377,33.4487,33.5278,11349.0
2024-06-10 13:35:00,33.91,33.92,33.91,33.92,7490.0,33.5179,33.5278,33.5179,33.5278,7490.0
2024-06-10 13:40:00,33.93,33.94,33.93,33.94,17764.0,33.5377,33.5476,33.5377,33.5476,17764.0
2024-06-10 13:45:00,33.94,33.98,33.94,33.98,5093.0,33.5476,33.5871,33.5476,33.5871,5093.0
2024-06-10 13:50:00,33.98,33.98,33.96,33.96,4367.0,33.5871,33.5871,33.5674,33.5674,4367.0
2024-06-10 13:55:00,33.95,33.95,33.92,33.92,7915.0,33.5575,33.5575,33.5278,33.5278,7915.0
2024-06-10 14:00:00,33.92,33.92,33.9,33.91,11142.0,33.5278,33.5278,33.5081,33.5179,11142.0
2024-06-10 14:05:00,33.91,33.95,33.91,33.95,5696.0,33.5179,33.5575,33.5179,33.5575,5696.0
2024-06-10 14:10:00,33.94,33.96,33.93,33.95,6192.0,33.5476,33.5674,33.5377,33.5575,6192.0
2024-06-10 14:15:00,33.95,33.96,33.94,33.94,9000.0,33.5575,33.5674,33.5476,33.5476,9000.0
2024-06-10 14:20:00,33.94,33.98,33.94,33.98,6915.0,33.5476,33.5871,33.5476,33.5871,6915.0
2024-06-10 14:25:00,33.99,33.99,33.98,33.98,6722.0,33.597,33.597,33.5871,33.5871,6722.0
2024-06-10 14:30:00,33.99,33.99,33.98,33.98,14275.0,33.597,33.597,33.5871,33.5871,14275.0
2024-06-10 14:35:00,33.99,33.99,33.98,33.99,13616.0,33.597,33.597,33.5871,33.597,13616.0
2024-06-10 14:40:00,33.99,34.05,33.99,34.05,10998.0,33.597,33.6563,33.597,33.6563,10998.0
2024-06-10 14:45:00,34.04,34.04,34.0,34.0,14135.0,33.6464,33.6464,33.6069,33.6069,14135.0
2024-06-10 14:50:00,34.0,34.0,33.97,33.97,7737.0,33.6069,33.6069,33.5772,33.5772,7737.0
2024-06-10 14:55:00,33.96,33.98,33.96,33.97,5089.0,33.5674,33.5871,33.5674,33.5772,5089.0
2024-06-10 15:00:00,33.98,34.01,33.98,34.0,12298.0,33.5871,33.6168,33.5871,33.6069,12298.0
2024-06-10 15:05:00,34.01,34.04,34.01,34.03,19754.0,33.6168,33.6464,33.6168,33.6365,19754.0
2024-06-10 15:10:00,34.02,34.04,34.02,34.03,18414.0,33.6267,33.6464,33.6267,33.6365,18414.0
2024-06-10 15:15:00,34.03,34.08,34.03,34.07,30516.0,33.6365,33.686,33.6365,33.6761,30516.0
2024-06-10 15:20:00,34.07,34.09,34.06,34.07,34826.0,33.6761,33.6959,33.6662,33.6761,34826.0
2024-06-10 15:25:00,34.07,34.08,34.05,34.05,10669.0,33.6761,33.686,33.6563,33.6563,10669.0
2024-06-10 15:30:00,34.04,34.05,34.03,34.05,6321.0,33.6464,33.6563,33.6365,33.6563,6321.0
2024-06-10 15:35:00,34.06,34.06,34.02,34.02,62031.0,33.6662,33.6662,33.6267,33.6267,62031.0
2024-06-10 15:40:00,34.02,34.02,33.99,34.02,15375.0,33.6267,33.6267,33.597,33.6267,15375.0
2024-06-10 15:45:00,34.02,34.02,33.98,33.98,56955.0,33.6267,33.6267,33.5871,33.5871,56955.0
2024-06-10 15:50:00,33.97,34.03,33.97,34.01,158445.0,33.5772,33.6365,33.5772,33.6168,158445.0
2024-06-10 15:55:00,34.0,34.05,33.98,34.05,219219.0,33.6069,33.6563,33.5871,33.6563,219219.0
2024-06-11 09:30:00,33.8,33.8,33.64,33.7,209757.0,33.4092,33.4092,33.2511,33.3104,209757.0
2024-06-11 09:35:00,33.7,33.7,33.51,33.54,73323.0,33.3104,33.3104,33.1226,33.1522,73323.0
2024-06-11 09:40:00,33.54,33.72,33.51,33.7,65283.0,33.1522,33.3301,33.1226,33.3104,65283.0
2024-06-11 09:45:00,33.7,33.7,33.55,33.57,74372.0,33.3104,33.3104,33.1621,33.1819,74372.0
2024-06-11 09:50:00,33.55,33.65,33.54,33.62,65531.0,33.1621,33.2609,33.1522,33.2313,65531.0
2024-06-11 09:55:00,33.61,33.64,33.57,33.6,54222.0,33.2214,33.2511,33.1819,33.2115,54222.0
2024-06-11 10:00:00,33.59,33.62,33.55,33.56,53333.0,33.2016,33.2313,33.1621,33.172,53333.0
2024-06-11 10:05:00,33.57,33.69,33.55,33.69,84624.0,33.1819,33.3005,33.1621,33.3005,84624.0
2024-06-11 10:10:00,33.7,33.72,33.62,33.64,38726.0,33.3104,33.3301,33.2313,33.2511,38726.0
2024-06-11 10:15:00,33.64,33.64,33.53,33.58,26876.0,33.2511,33.2511,33.1423,33.1918,26876.0
2024-06-11 10:20:00,33.59,33.61,33.56,33.59,24302.0,33.2016,33.2214,33.172,33.2016,24302.0
2024-06-11 10:25:00,33.6,33.61,33.51,33.57,50931.0,33.2115,33.2214,33.1226,33.1819,50931.0
2024-06-11 10:30:00,33.57,33.64,33.55,33.64,52140.0,33.1819,33.2511,33.1621,33.2511,52140.0
2024-06-11 10:35:00,33.63,33.65,33.59,33.65,29656.0,33.2412,33.2609,33.2016,33.2609,29656.0
2024-06-11 10:40:00,33.65,33.7,33.65,33.69,58246.0,33.2609,33.3104,33.2609,33.3005,58246.0
2024-06-11 10:45:00,33.68,33.74,33.66,33.71,28402.0,33.2906,33.3499,33.2708,33.3202,28402.0
2024-06-11 10:50:00,33.71,33.71,33.63,33.65,24800.0,33.3202,33.3202,33.2412,33.2609,24800.0
2024-06-11 10:55:00,33.65,33.65,33.61,33.61,25157.0,33.2609,33.2609,33.2214,33.2214,25157.0
2024-06-11 11:00:00,33.61,33.66,33.6,33.61,20560.0,33.2214,33.2708,33.2115,33.2214,20560.0
2024-06-11 11:05:00,33.62,33.63,33.6,33.62,35036.0,33.2313,33.2412,33.2115,33.2313,35036.0
2024-06-11 11:10:00,33.62,33.62,33.54,33.54,26437.0,33.2313,33.2313,33.1522,33.1522,26437.0
2024-06-11 11:15:00,33.54,33.58,33.53,33.58,19440.0,33.1522,33.1918,33.1423,33.1918,19440.0
2024-06-11 11:20:00,33.59,33.62,33.55,33.56,15034.0,33.2016,33.2313,33.1621,33.172,15034.0
2024-06-11 11:25:00,33.56,33.57,33.55,33.55,26876.0,33.172,33.1819,33.1621,33.1621,26876.0
2024-06-11 11:30:00,33.55,33.57,33.53,33.54,21978.0,33.1621,33.1819,33.1423,33.1522,21978.0
2024-06-11 11:35:00,33.55,33.62,33.55,33.6,20305.0,33.1621,33.2313,33.1621,33.2115,20305.0
2024-06-11 11:40:00,33.59,33.59,33.51,33.51,24178.0,33.2016,33.2016,33.1226,33.1226,24178.0
2024-06-11 11:45:00,33.5,33.5,33.45,33.45,42537.0,33.1127,33.1127,33.0633,33.0633,42537.0
2024-06-11 11:50:00,33.45,33.46,33.42,33.46,16325.0,33.0633,33.0731,33.0336,33.0731,16325.0
2024-06-11 11:55:00,33.47,33.47,33.43,33.43,13662.0,33.083,33.083,33.0435,33.0435,13662.0
2024-06-11 12:00:00,33.44,33.48,33.42,33.48,20691.0,33.0534,33.0929,33.0336,33.0929,20691.0
2024-06-11 12:05:00,33.48,33.48,33.45,33.46,30919.0,33.0929,33.0929,33.0633,33.0731,30919.0
2024-06-11 12:10:00,33.45,33.46,33.43,33.43,10759.0,33.0633,33.0731,33.0435,33.0435,10759.0
2024-06-11 12:15:00,33.42,33.44,33.4,33.4,27818.0,33.0336,33.0534,33.0138,33.0138,27818.0
2024-06-11 12:20:00,33.4,33.4,33.34,33.36,68027.0,33.0138,33.0138,32.9545,32.9743,68027.0
2024-06-11 12:25:00,33.36,33.37,33.35,33.35,28355.0,32.9743,32.9842,32.9644,32.9644,28355.0
2024-06-11 12:30:00,33.36,33.38,33.34,33.37,36257.0,32.9743,32.9941,32.9545,32.9842,36257.0
2024-06-11 12:35:00,33.37,33.4,33.35,33.4,19754.0,32.9842,33.0138,32.9644,33.0138,19754.0
2024-06-11 12:40:00,33.39,33.42,33.38,33.42,27562.0,33.0039,33.0336,32.9941,33.0336,27562.0
2024-06-11 12:45:00,33.42,33.44,33.42,33.43,18398.0,33.0336,33.0534,33.0336,33.0435,18398.0
2024-06-11 12:50:00,33.43,33.45,33.42,33.45,15837.0,33.0435,33.0633,33.0336,33.0633,15837.0
2024-06-11 12:55:00,33.45,33.47,33.45,33.46,11999.0,33.0633,33.083,33.0633,33.0731,11999.0
2024-06-11 13:00:00,33.47,33.56,33.47,33.52,86024.0,33.083,33.172,33.083,33.1324,86024.0
2024-06-11 13:05:00,33.52,33.57,33.49,33.5,25052.0,33.1324,33.1819,33.1028,33.1127,25052.0
2024-06-11 13:10:00,33.49,33.5,33.48,33.48,11757.0,33.1028,33.1127,33.0929,33.0929,11757.0
2024-06-11 13:15:00,33.48,33.48,33.45,33.46,20683.0,33.0929,33.0929,33.0633,33.0731,20683.0
2024-06-11 13:20:00,33.47,33.47,33.44,33.45,12000.0,33.083,33.083,33.0534,33.0633,12000.0
2024-06-11 13:25:00,33.45,33.47,33.45,33.47,19266.0,33.0633,33.083,33.0633,33.083,19266.0
2024-06-11 13:30:00,33.48,33.48,33.47,33.47,16125.0,33.0929,33.0929,33.083,33.083,16125.0
2024-06-11 13:35:00,33.48,33.52,33.48,33.51,23046.0,33.0929,33.1324,33.0929,33.1226,23046.0
2024-06-11 13:40:00,33.5,33.5,33.48,33.48,5860.0,33.1127,33.1127,33.0929,33.0929,5860.0
2024-06-11 13:45:00,33.48,33.51,33.48,33.51,23293.0,33.0929,33.1226,33.0929,33.1226,23293.0
2024-06-11 13:50:00,33.52,33.55,33.52,33.54,29968.0,33.1324,33.1621,33.1324,33.1522,29968.0
2024-06-11 13:55:00,33.55,33.57,33.55,33.56,20993.0,33.1621,33.1819,33.1621,33.172,20993.0
2024-06-11 14:00:00,33.55,33.57,33.54,33.57,19528.0,33.1621,33.1819,33.1522,33.1819,19528.0
2024-06-11 14:05:00,33.58,33.58,33.53,33.53,9482.0,33.1918,33.1918,33.1423,33.1423,9482.0
2024-06-11 14:10:00,33.53,33.55,33.52,33.54,24700.0,33.1423,33.1621,33.1324,33.1522,24700.0
2024-06-11 14:15:00,33.54,33.57,33.54,33.57,44648.0,33.1522,33.1819,33.1522,33.1819,44648.0
2024-06-11 14:20:00,33.58,33.62,33.58,33.61,62240.0,33.1918,33.2313,33.1918,33.2214,62240.0
2024-06-11 14:25:00,33.6,33.65,33.6,33.65,28500.0,33.2115,33.2609,33.2115,33.2609,28500.0
2024-06-11 14:30:00,33.65,33.7,33.65,33.68,26527.0,33.2609,33.3104,33.2609,33.2906,26527.0
2024-06-11 14:35:00,33.68,33.69,33.66,33.66,15487.0,33.2906,33.3005,33.2708,33.2708,15487.0
2024-06-11 14:40:00,33.66,33.7,33.66,33.66,34356.0,33.2708,33.3104,33.2708,33.2708,34356.0
2024-06-11 14:45:00,33.66,33.7,33.66,33.67,27325.0,33.2708,33.3104,33.2708,33.2807,27325.0
2024-06-11 14:50:00,33.68,33.7,33.68,33.69,33520.0,33.2906,33.3104,33.2906,33.3005,33520.0
2024-06-11 14:55:00,33.69,33.73,33.69,33.72,37176.0,33.3005,33.34,33.3005,33.3301,37176.0
2024-06-11 15:00:00,33.72,33.74,33.72,33.73,24648.0,33.3301,33.3499,33.3301,33.34,24648.0
2024-06-11 15:05:00,33.73,33.75,33.73,33.74,18568.0,33.34,33.3598,33.34,33.3499,18568.0
2024-06-11 15:10:00,33.75,33.76,33.74,33.74,34747.0,33.3598,33.3697,33.3499,33.3499,34747.0
2024-06-11 15:15:00,33.74,33.74,33.7,33.7,29932.0,33.3499,33.3499,33.3104,33.3104,29932.0
2024-06-11 15:20:00,33.7,33.7,33.67,33.69,29554.0,33.3104,33.3104,33.2807,33.3005,29554.0
2024-06-11 15:25:00,33.68,33.68,33.63,33.63,22323.0,33.2906,33.2906,33.2412,33.2412,22323.0
2024-06-11 15:30:00,33.62,33.62,33.61,33.61,28340.0,33.2313,33.2313,33.2214,33.2214,28340.0
2024-06-11 15:35:00,33.62,33.65,33.62,33.64,62667.0,33.2313,33.2609,33.2313,33.2511,62667.0
2024-06-11 15:40:00,33.65,33.66,33.63,33.64,80269.0,33.2609,33.2708,33.2412,33.2511,80269.0
2024-06-11 15:45:00,33.64,33.67,33.64,33.66,92275.0,33.2511,33.2807,33.2511,33.2708,92275.0
2024-06-11 15:50:00,33.66,33.7,33.66,33.7,59795.0,33.2708,33.3104,33.2708,33.3104,59795.0
2024-06-11 15:55:00,33.7,33.77,33.7,33.77,300635.0,33.3104,33.3796,33.3104,33.3796,300635.0
2024-06-12 09:30:00,34.55,34.8,34.49,34.58,551947.0,34.1505,34.3976,34.0912,34.1802,551947.0
2024-06-12 09:35:00,34.58,34.59,34.24,34.24,93652.0,34.1802,34.1901,33.8441,33.8441,93652.0
2024-06-12 09:40:00,34.22,34.3,34.17,34.26,85907.0,33.8244,33.9034,33.7749,33.8639,85907.0
2024-06-12 09:45:00,34.25,34.27,34.17,34.21,55607.0,33.854,33.8738,33.7749,33.8145,55607.0
2024-06-12 09:50:00,34.22,34.24,34.13,34.14,24612.0,33.8244,33.8441,33.7354,33.7453,24612.0
2024-06-12 09:55:00,34.14,34.24,34.14,34.24,51148.0,33.7453,33.8441,33.7453,33.8441,51148.0
2024-06-12 10:00:00,34.24,34.25,34.15,34.18,52142.0,33.8441,33.854,33.7552,33.7848,52142.0
2024-06-12 10:05:00,34.19,34.19,34.08,34.16,55344.0,33.7947,33.7947,33.686,33.765,55344.0
2024-06-12 10:10:00,34.17,34.27,34.17,34.25,22163.0,33.7749,33.8738,33.7749,33.854,22163.0
2024-06-12 10:15:00,34.24,34.31,34.23,34.29,22790.0,33.8441,33.9133,33.8342,33.8935,22790.0
2024-06-12 10:20:00,34.3,34.31,34.25,34.3,17181.0,33.9034,33.9133,33.854,33.9034,17181.0
2024-06-12 10:25:00,34.31,34.31,34.27,34.27,22003.0,33.9133,33.9133,33.8738,33.8738,22003.0
2024-06-12 10:30:00,34.25,34.25,34.12,34.13,56710.0,33.854,33.854,33.7255,33.7354,56710.0
2024-06-12 10:35:00,34.13,34.15,34.08,34.09,50975.0,33.7354,33.7552,33.686,33.6959,50975.0
2024-06-12 10:40:00,34.1,34.18,34.09,34.12,45956.0,33.7057,33.7848,33.6959,33.7255,45956.0
2024-06-12 10:45:00,34.12,34.17,34.09,34.13,39313.0,33.7255,33.7749,33.6959,33.7354,39313.0
2024-06-12 10:50:00,34.13,34.17,34.1,34.17,58009.0,33.7354,33.7749,33.7057,33.7749,58009.0
2024-06-12 10:55:00,34.18,34.2,34.16,34.19,66142.0,33.7848,33.8046,33.765,33.7947,66142.0
2024-06-12 11:00:00,34.19,34.24,34.19,34.21,56989.0,33.7947,33.8441,33.7947,33.8145,56989.0
2024-06-12 11:05:00,34.21,34.27,34.19,34.25,36164.0,33.8145,33.8738,33.7947,33.854,36164.0
2024-06-12 11:10:00,34.25,34.27,34.22,34.24,21220.0,33.854,33.8738,33.8244,33.8441,21220.0
2024-06-12 11:15:00,34.26,34.3,34.25,34.26,38972.0,33.8639,33.9034,33.854,33.8639,38972.0
2024-06-12 11:20:00,34.27,34.3,34.24,34.26,26310.0,33.8738,33.9034,33.8441,33.8639,26310.0
2024-06-12 11:25:00,34.27,34.32,34.26,34.31,38740.0,33.8738,33.9232,33.8639,33.9133,38740.0
2024-06-12 11:30:00,34.3,34.3,34.24,34.26,60277.0,33.9034,33.9034,33.8441,33.8639,60277.0
2024-06-12 11:35:00,34.27,34.42,34.26,34.42,84543.0,33.8738,34.022,33.8639,34.022,84543.0
2024-06-12 11:40:00,34.44,34.44,34.4,34.41,43826.0,34.0418,34.0418,34.0023,34.0122,43826.0
2024-06-12 11:45:00,34.4,34.4,34.35,34.38,30549.0,34.0023,34.0023,33.9528,33.9825,30549.0
2024-06-12 11:50:00,34.38,34.41,34.36,34.41,20095.0,33.9825,34.0122,33.9627,34.0122,20095.0
2024-06-12 11:55:00,34.4,34.43,34.4,34.43,11625.0,34.0023,34.0319,34.0023,34.0319,11625.0
2024-06-12 12:00:00,34.42,34.43,34.37,34.37,39093.0,34.022,34.0319,33.9726,33.9726,39093.0
2024-06-12 12:05:00,34.37,34.39,34.37,34.39,10192.0,33.9726,33.9924,33.9726,33.9924,10192.0
2024-06-12 12:10:00,34.39,34.45,34.39,34.4,18950.0,33.9924,34.0517,33.9924,34.0023,18950.0
2024-06-12 12:15:00,34.39,34.42,34.38,34.39,20519.0,33.9924,34.022,33.9825,33.9924,20519.0
2024-06-12 12:20:00,34.39,34.43,34.39,34.42,30835.0,33.9924,34.0319,33.9924,34.022,30835.0
2024-06-12 12:25:00,34.43,34.43,34.4,34.42,19911.0,34.0319,34.0319,34.0023,34.022,19911.0
2024-06-12 12:30:00,34.42,34.46,34.42,34.45,67524.0,34.022,34.0616,34.022,34.0517,67524.0
2024-06-12 12:35:00,34.44,34.46,34.44,34.46,23179.0,34.0418,34.0616,34.0418,34.0616,23179.0
2024-06-12 12:40:00,34.45,34.47,34.43,34.46,23646.0,34.0517,34.0715,34.0319,34.0616,23646.0
2024-06-12 12:45:00,34.47,34.49,34.46,34.47,29595.0,34.0715,34.0912,34.0616,34.0715,29595.0
2024-06-12 12:50:00,34.47,34.49,34.46,34.48,26278.0,34.0715,34.0912,34.0616,34.0813,26278.0
2024-06-12 12:55:00,34.48,34.51,34.47,34.49,26005.0,34.0813,34.111,34.0715,34.0912,26005.0
2024-06-12 13:00:00,34.48,34.48,34.4,34.4,19978.0,34.0813,34.0813,34.0023,34.0023,19978.0
2024-06-12 13:05:00,34.41,34.42,34.39,34.4,27760.0,34.0122,34.022,33.9924,34.0023,27760.0
2024-06-12 13:10:00,34.4,34.42,34.39,34.39,23331.0,34.0023,34.022,33.9924,33.9924,23331.0
2024-06-12 13:15:00,34.38,34.43,34.37,34.43,29247.0,33.9825,34.0319,33.9726,34.0319,29247.0
2024-06-12 13:20:00,34.44,34.45,34.44,34.45,9366.0,34.0418,34.0517,34.0418,34.0517,9366.0
2024-06-12 13:25:00,34.44,34.45,34.42,34.42,28320.0,34.0418,34.0517,34.022,34.022,28320.0
2024-06-12 13:30:00,34.42,34.43,34.35,34.37,29773.0,34.022,34.0319,33.9528,33.9726,29773.0
2024-06-12 13:35:00,34.38,34.39,34.32,34.33,13929.0,33.9825,33.9924,33.9232,33.9331,13929.0
2024-06-12 13:40:00,34.33,34.34,34.3,34.32,36563.0,33.9331,33.943,33.9034,33.9232,36563.0
2024-06-12 13:45:00,34.32,34.33,34.31,34.32,17066.0,33.9232,33.9331,33.9133,33.9232,17066.0
2024-06-12 13:50:00,34.33,34.33,34.31,34.32,10647.0,33.9331,33.9331,33.9133,33.9232,10647.0
2024-06-12 13:55:00,34.31,34.34,34.31,34.33,19847.0,33.9133,33.943,33.9133,33.9331,19847.0
2024-06-12 14:00:00,34.33,34.35,33.97,34.18,314736.0,33.9331,33.9528,33.5772,33.7848,314736.0
2024-06-12 14:05:00,34.17,34.28,34.06,34.09,153025.0,33.7749,33.8837,33.6662,33.6959,153025.0
2024-06-12 14:10:00,34.09,34.19,34.07,34.08,86618.0,33.6959,33.7947,33.6761,33.686,86618.0
2024-06-12 14:15:00,34.08,34.28,34.06,34.23,79901.0,33.686,33.8837,33.6662,33.8342,79901.0
2024-06-12 14:20:00,34.23,34.24,34.16,34.2,42957.0,33.8342,33.8441,33.765,33.8046,42957.0
2024-06-12 14:25:00,34.2,34.27,34.17,34.25,33220.0,33.8046,33.8738,33.7749,33.854,33220.0
2024-06-12 14:30:00,34.26,34.37,34.12,34.31,77742.0,33.8639,33.9726,33.7255,33.9133,77742.0
2024-06-12 14:35:00,34.3,34.34,34.16,34.27,71752.0,33.9034,33.943,33.765,33.8738,71752.0
2024-06-12 14:40:00,34.29,34.31,34.09,34.17,60239.0,33.8935,33.9133,33.6959,33.7749,60239.0
2024-06-12 14:45:00,34.15,34.16,34.04,34.05,66098.0,33.7552,33.765,33.6464,33.6563,66098.0
2024-06-12 14:50:00,34.07,34.11,34.01,34.06,55649.0,33.6761,33.7156,33.6168,33.6662,55649.0
2024-06-12 14:55:00,34.06,34.23,34.06,34.13,56258.0,33.6662,33.8342,33.6662,33.7354,56258.0
2024-06-12 15:00:00,34.11,34.2,34.1,34.16,40106.0,33.7156,33.8046,33.7057,33.765,40106.0
2024-06-12 15:05:00,34.15,34.15,34.1,34.14,25747.0,33.7552,33.7552,33.7057,33.7453,25747.0
2024-06-12 15:10:00,34.13,34.15,34.1,34.15,30100.0,33.7354,33.7552,33.7057,33.7552,30100.0
2024-06-12 15:15:00,34.14,34.19,34.13,34.14,121069.0,33.7453,33.7947,33.7354,33.7453,121069.0
2024-06-12 15:20:00,34.13,34.14,33.96,33.96,91755.0,33.7354,33.7453,33.5674,33.5674,91755.0
2024-06-12 15:25:00,33.95,33.99,33.86,33.9,129356.0,33.5575,33.597,33.4685,33.5081,129356.0
2024-06-12 15:30:00,33.9,33.94,33.87,33.93,66648.0,33.5081,33.5476,33.4784,33.5377,66648.0
2024-06-12 15:35:00,33.92,33.97,33.9,33.93,112222.0,33.5278,33.5772,33.5081,33.5377,112222.0
2024-06-12 15:40:00,33.92,33.98,33.91,33.93,160018.0,33.5278,33.5871,33.5179,33.5377,160018.0
2024-06-12 15:45:00,33.92,33.99,33.9,33.98,104812.0,33.5278,33.597,33.5081,33.5871,104812.0
2024-06-12 15:50:00,33.98,34.01,33.97,34.0,139969.0,33.5871,33.6168,33.5772,33.6069,139969.0
2024-06-12 15:55:00,34.0,34.08,33.98,34.01,351856.0,33.6069,33.686,33.5871,33.6168,351856.0
2024-06-13 09:30:00,33.71,33.99,33.65,33.99,184085.0,33.3202,33.597,33.2609,33.597,184085.0
2024-06-13 09:35:00,33.99,34.06,33.89,33.94,113249.0,33.597,33.6662,33.4982,33.5476,113249.0
2024-06-13 09:40:00,33.95,33.98,33.74,33.74,58615.0,33.5575,33.5871,33.3499,33.3499,58615.0
2024-06-13 09:45:00,33.72,33.72,33.63,33.63,54713.0,33.3301,33.3301,33.2412,33.2412,54713.0
2024-06-13 09:50:00,33.63,33.63,33.52,33.52,77214.0,33.2412,33.2412,33.1324,33.1324,77214.0
2024-06-13 09:55:00,33.52,33.57,33.47,33.53,79678.0,33.1324,33.1819,33.083,33.1423,79678.0
2024-06-13 10:00:00,33.52,33.59,33.49,33.58,79643.0,33.1324,33.2016,33.1028,33.1918,79643.0
2024-06-13 10:05:00,33.57,33.57,33.45,33.52,54447.0,33.1819,33.1819,33.0633,33.1324,54447.0
2024-06-13 10:10:00,33.5,33.5,33.42,33.43,50211.0,33.1127,33.1127,33.0336,33.0435,50211.0
2024-06-13 10:15:00,33.42,33.52,33.41,33.51,36798.0,33.0336,33.1324,33.0237,33.1226,36798.0
2024-06-13 10:20:00,33.52,33.53,33.51,33.51,18230.0,33.1324,33.1423,33.1226,33.1226,18230.0
2024-06-13 10:25:00,33.5,33.5,33.42,33.47,54007.0,33.1127,33.1127,33.0336,33.083,54007.0
2024-06-13 10:30:00,33.47,33.51,33.44,33.48,52119.0,33.083,33.1226,33.0534,33.0929,52119.0
2024-06-13 10:35:00,33.49,33.52,33.48,33.51,42521.0,33.1028,33.1324,33.0929,33.1226,42521.0
2024-06-13 10:40:00,33.51,33.51,33.42,33.45,38231.0,33.1226,33.1226,33.0336,33.0633,38231.0
2024-06-13 10:45:00,33.46,33.48,33.41,33.43,33030.0,33.0731,33.0929,33.0237,33.0435,33030.0
2024-06-13 10:50:00,33.44,33.48,33.44,33.48,20643.0,33.0534,33.0929,33.0534,33.0929,20643.0
2024-06-13 10:55:00,33.47,33.52,33.46,33.5,49777.0,33.083,33.1324,33.0731,33.1127,49777.0
2024-06-13 11:00:00,33.5,33.54,33.47,33.5,38876.0,33.1127,33.1522,33.083,33.1127,38876.0
2024-06-13 11:05:00,33.49,33.49,33.36,33.36,82850.0,33.1028,33.1028,32.9743,32.9743,82850.0
2024-06-13 11:10:00,33.37,33.38,33.32,33.33,80435.0,32.9842,32.9941,32.9348,32.9446,80435.0
2024-06-13 11:15:00,33.33,33.33,33.24,33.31,146751.0,32.9446,32.9446,32.8557,32.9249,146751.0
2024-06-13 11:20:00,33.31,33.34,33.3,33.32,59401.0,32.9249,32.9545,32.915,32.9348,59401.0
2024-06-13 11:25:00,33.33,33.33,33.26,33.27,141101.0,32.9446,32.9446,32.8754,32.8853,141101.0
2024-06-13 11:30:00,33.26,33.26,33.17,33.22,88614.0,32.8754,32.8754,32.7865,32.8359,88614.0
2024-06-13 11:35:00,33.22,33.23,33.16,33.16,56812.0,32.8359,32.8458,32.7766,32.7766,56812.0
2024-06-13 11:40:00,33.16,33.19,33.13,33.15,100991.0,32.7766,32.8063,32.747,32.7667,100991.0
2024-06-13 11:45:00,33.15,33.16,33.08,33.09,100434.0,32.7667,32.7766,32.6975,32.7074,100434.0
2024-06-13 11:50:00,33.09,33.1,33.06,33.07,102285.0,32.7074,32.7173,32.6778,32.6876,102285.0
2024-06-13 11:55:00,33.08,33.09,33.01,33.04,101926.0,32.6975,32.7074,32.6283,32.658,101926.0
2024-06-13 12:00:00,33.02,33.03,32.95,33.0,126496.0,32.6382,32.6481,32.569,32.6185,126496.0
2024-06-13 12:05:00,33.02,33.05,32.99,32.99,35924.0,32.6382,32.6679,32.6086,32.6086,35924.0
2024-06-13 12:10:00,32.98,33.02,32.98,33.01,53499.0,32.5987,32.6382,32.5987,32.6283,53499.0
2024-06-13 12:15:00,33.0,33.01,32.97,33.01,100537.0,32.6185,32.6283,32.5888,32.6283,100537.0
2024-06-13 12:20:00,33.01,33.05,32.97,33.05,69621.0,32.6283,32.6679,32.5888,32.6679,69621.0
2024-06-13 12:25:00,33.05,33.09,33.03,33.08,47298.0,32.6679,32.7074,32.6481,32.6975,47298.0
2024-06-13 12:30:00,33.09,33.13,33.07,33.11,94499.0,32.7074,32.747,32.6876,32.7272,94499.0
2024-06-13 12:35:00,33.11,33.13,33.09,33.12,41770.0,32.7272,32.747,32.7074,32.7371,41770.0
2024-06-13 12:40:00,33.12,33.12,33.09,33.11,39507.0,32.7371,32.7371,32.7074,32.7272,39507.0
2024-06-13 12:45:00,33.11,33.11,33.07,33.08,28640.0,32.7272,32.7272,32.6876,32.6975,28640.0
2024-06-13 12:50:00,33.08,33.17,33.08,33.16,39430.0,32.6975,32.7865,32.6975,32.7766,39430.0
2024-06-13 12:55:00,33.15,33.15,33.13,33.14,36196.0,32.7667,32.7667,32.747,32.7568,36196.0
2024-06-13 13:00:00,33.14,33.23,33.13,33.19,127416.0,32.7568,32.8458,32.747,32.8063,127416.0
2024-06-13 13:05:00,33.18,33.21,33.15,33.19,58935.0,32.7964,32.826,32.7667,32.8063,58935.0
2024-06-13 13:10:00,33.18,33.22,33.18,33.22,14191.0,32.7964,32.8359,32.7964,32.8359,14191.0
2024-06-13 13:15:00,33.22,33.23,33.2,33.23,67196.0,32.8359,32.8458,32.8161,32.8458,67196.0
2024-06-13 13:20:00,33.24,33.27,33.22,33.22,47579.0,32.8557,32.8853,32.8359,32.8359,47579.0
2024-06-13 13:25:00,33.23,33.23,33.21,33.22,24244.0,32.8458,32.8458,32.826,32.8359,24244.0
2024-06-13 13:30:00,33.22,33.22,33.18,33.18,39199.0,32.8359,32.8359,32.7964,32.7964,39199.0
2024-06-13 13:35:00,33.17,33.19,33.17,33.19,23839.0,32.7865,32.8063,32.7865,32.8063,23839.0
2024-06-13 13:40:00,33.19,33.2,33.17,33.17,23897.0,32.8063,32.8161,32.7865,32.7865,23897.0
2024-06-13 13:45:00,33.17,33.18,33.15,33.16,44633.0,32.7865,32.7964,32.7667,32.7766,44633.0
2024-06-13 13:50:00,33.16,33.2,33.16,33.2,52685.0,32.7766,32.8161,32.7766,32.8161,52685.0
2024-06-13 13:55:00,33.2,33.22,33.19,33.2,71722.0,32.8161,32.8359,32.8063,32.8161,71722.0
2024-06-13 14:00:00,33.2,33.2,33.15,33.15,35088.0,32.8161,32.8161,32.7667,32.7667,35088.0
2024-06-13 14:05:00,33.15,33.16,33.13,33.16,43405.0,32.7667,32.7766,32.747,32.7766,43405.0
2024-06-13 14:10:00,33.15,33.17,33.14,33.16,27949.0,32.7667,32.7865,32.7568,32.7766,27949.0
2024-06-13 14:15:00,33.16,33.16,33.14,33.15,29615.0,32.7766,32.7766,32.7568,32.7667,29615.0
2024-06-13 14:20:00,33.15,33.16,33.14,33.15,33404.0,32.7667,32.7766,32.7568,32.7667,33404.0
2024-06-13 14:25:00,33.15,33.19,33.15,33.17,45721.0,32.7667,32.8063,32.7667,32.7865,45721.0
2024-06-13 14:30:00,33.17,33.18,33.15,33.15,49767.0,32.7865,32.7964,32.7667,32.7667,49767.0
2024-06-13 14:35:00,33.15,33.19,33.15,33.19,62485.0,32.7667,32.8063,32.7667,32.8063,62485.0
2024-06-13 14:40:00,33.19,33.2,33.19,33.19,40042.0,32.8063,32.8161,32.8063,32.8063,40042.0
2024-06-13 14:45:00,33.19,33.19,33.18,33.18,3498.0,32.8063,32.8063,32.7964,32.7964,3498.0
2024-06-13 14:50:00,33.18,33.21,33.17,33.2,63289.0,32.7964,32.826,32.7865,32.8161,63289.0
2024-06-13 14:55:00,33.2,33.2,33.17,33.17,53526.0,32.8161,32.8161,32.7865,32.7865,53526.0
2024-06-13 15:00:00,33.17,33.19,33.16,33.19,41799.0,32.7865,32.8063,32.7766,32.8063,41799.0
2024-06-13 15:05:00,33.2,33.2,33.18,33.18,15829.0,32.8161,32.8161,32.7964,32.7964,15829.0
2024-06-13 15:10:00,33.18,33.19,33.17,33.17,40993.0,32.7964,32.8063,32.7865,32.7865,40993.0
2024-06-13 15:15:00,33.17,33.21,33.15,33.21,197224.0,32.7865,32.826,32.7667,32.826,197224.0
2024-06-13 15:20:00,33.21,33.21,33.19,33.19,32993.0,32.826,32.826,32.8063,32.8063,32993.0
2024-06-13 15:25:00,33.19,33.19,33.16,33.17,49270.0,32.8063,32.8063,32.7766,32.7865,49270.0
2024-06-13 15:30:00,33.16,33.19,33.16,33.19,100372.0,32.7766,32.8063,32.7766,32.8063,100372.0
2024-06-13 15:35:00,33.19,33.19,33.17,33.17,45356.0,32.8063,32.8063,32.7865,32.7865,45356.0
2024-06-13 15:40:00,33.16,33.17,33.13,33.13,32136.0,32.7766,32.7865,32.747,32.747,32136.0
2024-06-13 15:45:00,33.13,33.15,33.11,33.13,108376.0,32.747,32.7667,32.7272,32.747,108376.0
2024-06-13 15:50:00,33.14,33.16,33.13,33.15,117209.0,32.7568,32.7766,32.747,32.7667,117209.0
2024-06-13 15:55:00,33.15,33.18,33.13,33.14,357941.0,32.7667,32.7964,32.747,32.7568,357941.0
2024-06-14 09:30:00,33.52,33.54,33.22,33.28,219309.0,33.1324,33.1522,32.8359,32.8952,219309.0
2024-06-14 09:35:00,33.29,33.45,33.29,33.38,188138.0,32.9051,33.0633,32.9051,32.9941,188138.0
2024-06-14 09:40:00,33.38,33.46,33.26,33.26,117521.0,32.9941,33.0731,32.8754,32.8754,117521.0
2024-06-14 09:45:00,33.27,33.28,33.22,33.27,77663.0,32.8853,32.8952,32.8359,32.8853,77663.0
2024-06-14 09:50:00,33.27,33.27,33.15,33.15,52920.0,32.8853,32.8853,32.7667,32.7667,52920.0
2024-06-14 09:55:00,33.16,33.22,33.16,33.18,61201.0,32.7766,32.8359,32.7766,32.7964,61201.0
2024-06-14 10:00:00,33.17,33.22,33.09,33.14,64362.0,32.7865,32.8359,32.7074,32.7568,64362.0
2024-06-14 10:05:00,33.15,33.28,33.15,33.23,93208.0,32.7667,32.8952,32.7667,32.8458,93208.0
2024-06-14 10:10:00,33.23,33.24,33.13,33.15,42243.0,32.8458,32.8557,32.747,32.7667,42243.0
2024-06-14 10:15:00,33.16,33.21,33.13,33.16,21808.0,32.7766,32.826,32.747,32.7766,21808.0
2024-06-14 10:20:00,33.16,33.2,33.15,33.18,16289.0,32.7766,32.8161,32.7667,32.7964,16289.0
2024-06-14 10:25:00,33.19,33.21,33.13,33.15,52303.0,32.8063,32.826,32.747,32.7667,52303.0
2024-06-14 10:30:00,33.14,33.15,33.06,33.07,75660.0,32.7568,32.7667,32.6778,32.6876,75660.0
2024-06-14 10:35:00,33.08,33.09,33.02,33.03,66176.0,32.6975,32.7074,32.6382,32.6481,66176.0
2024-06-14 10:40:00,33.03,33.03,32.96,32.97,100095.0,32.6481,32.6481,32.5789,32.5888,100095.0
2024-06-14 10:45:00,32.97,33.03,32.96,33.0,129040.0,32.5888,32.6481,32.5789,32.6185,129040.0
2024-06-14 10:50:00,33.0,33.05,33.0,33.04,47959.0,32.6185,32.6679,32.6185,32.658,47959.0
2024-06-14 10:55:00,33.04,33.1,33.04,33.08,52867.0,32.658,32.7173,32.658,32.6975,52867.0
2024-06-14 11:00:00,33.07,33.08,33.01,33.04,62345.0,32.6876,32.6975,32.6283,32.658,62345.0
2024-06-14 11:05:00,33.05,33.06,33.02,33.06,37954.0,32.6679,32.6778,32.6382,32.6778,37954.0
2024-06-14 11:10:00,33.07,33.1,33.07,33.08,25991.0,32.6876,32.7173,32.6876,32.6975,25991.0
2024-06-14 11:15:00,33.09,33.1,33.06,33.06,16692.0,32.7074,32.7173,32.6778,32.6778,16692.0
2024-06-14 11:20:00,33.06,33.11,33.06,33.11,23208.0,32.6778,32.7272,32.6778,32.7272,23208.0
2024-06-14 11:25:00,33.1,33.1,33.03,33.03,22224.0,32.7173,32.7173,32.6481,32.6481,22224.0
2024-06-14 11:30:00,33.03,33.05,33.03,33.03,14649.0,32.6481,32.6679,32.6481,32.6481,14649.0
2024-06-14 11:35:00,33.04,33.06,33.01,33.06,34793.0,32.658,32.6778,32.6283,32.6778,34793.0
2024-06-14 11:40:00,33.06,33.06,33.02,33.04,19708.0,32.6778,32.6778,32.6382,32.658,19708.0
2024-06-14 11:45:00,33.05,33.07,33.04,33.07,28392.0,32.6679,32.6876,32.658,32.6876,28392.0
2024-06-14 11:50:00,33.08,33.09,33.04,33.06,44830.0,32.6975,32.7074,32.658,32.6778,44830.0
2024-06-14 11:55:00,33.07,33.08,33.06,33.08,16443.0,32.6876,32.6975,32.6778,32.6975,16443.0
2024-06-14 12:00:00,33.09,33.22,33.08,33.21,56210.0,32.7074,32.8359,32.6975,32.826,56210.0
2024-06-14 12:05:00,33.22,33.34,33.22,33.31,85592.0,32.8359,32.9545,32.8359,32.9249,85592.0
2024-06-14 12:10:00,33.31,33.41,33.31,33.41,100008.0,32.9249,33.0237,32.9249,33.0237,100008.0
2024-06-14 12:15:00,33.41,33.41,33.3,33.33,50871.0,33.0237,33.0237,32.915,32.9446,50871.0
2024-06-14 12:20:00,33.32,33.34,33.31,33.32,7175.0,32.9348,32.9545,32.9249,32.9348,7175.0
2024-06-14 12:25:00,33.33,33.33,33.28,33.29,25161.0,32.9446,32.9446,32.8952,32.9051,25161.0
2024-06-14 12:30:00,33.28,33.3,33.27,33.28,20872.0,32.8952,32.915,32.8853,32.8952,20872.0
2024-06-14 12:35:00,33.29,33.34,33.29,33.33,21015.0,32.9051,32.9545,32.9051,32.9446,21015.0
2024-06-14 12:40:00,33.31,33.31,33.22,33.24,37343.0,32.9249,32.9249,32.8359,32.8557,37343.0
2024-06-14 12:45:00,33.25,33.26,33.23,33.26,10665.0,32.8656,32.8754,32.8458,32.8754,10665.0
2024-06-14 12:50:00,33.26,33.26,33.23,33.24,4864.0,32.8754,32.8754,32.8458,32.8557,4864.0
2024-06-14 12:55:00,33.24,33.25,33.23,33.23,6833.0,32.8557,32.8656,32.8458,32.8458,6833.0
2024-06-14 13:00:00,33.24,33.27,33.23,33.27,11690.0,32.8557,32.8853,32.8458,32.8853,11690.0
2024-06-14 13:05:00,33.27,33.32,33.27,33.32,23778.0,32.8853,32.9348,32.8853,32.9348,23778.0
2024-06-14 13:10:00,33.32,33.32,33.28,33.31,7937.0,32.9348,32.9348,32.8952,32.9249,7937.0
2024-06-14 13:15:00,33.31,33.31,33.28,33.29,12900.0,32.9249,32.9249,32.8952,32.9051,12900.0
2024-06-14 13:20:00,33.3,33.34,33.3,33.31,6278.0,32.915,32.9545,32.915,32.9249,6278.0
2024-06-14 13:25:00,33.32,33.32,33.3,33.31,4138.0,32.9348,32.9348,32.915,32.9249,4138.0
2024-06-14 13:30:00,33.31,33.32,33.3,33.31,12765.0,32.9249,32.9348,32.915,32.9249,12765.0
2024-06-14 13:35:00,33.31,33.36,33.3,33.33,21223.0,32.9249,32.9743,32.915,32.9446,21223.0
2024-06-14 13:40:00,33.33,33.33,33.29,33.29,15839.0,32.9446,32.9446,32.9051,32.9051,15839.0
2024-06-14 13:45:00,33.29,33.31,33.28,33.29,3779.0,32.9051,32.9249,32.8952,32.9051,3779.0
2024-06-14 13:50:00,33.28,33.28,33.27,33.27,2677.0,32.8952,32.8952,32.8853,32.8853,2677.0
2024-06-14 13:55:00,33.26,33.26,33.22,33.26,11290.0,32.8754,32.8754,32.8359,32.8754,11290.0
2024-06-14 14:00:00,33.26,33.26,33.25,33.26,6112.0,32.8754,32.8754,32.8656,32.8754,6112.0
2024-06-14 14:05:00,33.27,33.3,33.26,33.28,11898.0,32.8853,32.915,32.8754,32.8952,11898.0
2024-06-14 14:10:00,33.28,33.29,33.28,33.28,10900.0,32.8952,32.9051,32.8952,32.8952,10900.0
2024-06-14 14:15:00,33.28,33.28,33.24,33.27,17228.0,32.8952,32.8952,32.8557,32.8853,17228.0
2024-06-14 14:20:00,33.27,33.29,33.26,33.29,23872.0,32.8853,32.9051,32.8754,32.9051,23872.0
2024-06-14 14:25:00,33.3,33.31,33.28,33.28,4371.0,32.915,32.9249,32.8952,32.8952,4371.0
2024-06-14 14:30:00,33.27,33.29,33.27,33.29,7700.0,32.8853,32.9051,32.8853,32.9051,7700.0
2024-06-14 14:35:00,33.28,33.31,33.27,33.31,24644.0,32.8952,32.9249,32.8853,32.9249,24644.0
2024-06-14 14:40:00,33.31,33.31,33.29,33.29,3745.0,32.9249,32.9249,32.9051,32.9051,3745.0
2024-06-14 14:45:00,33.3,33.33,33.3,33.33,12698.0,32.915,32.9446,32.915,32.9446,12698.0
2024-06-14 14:50:00,33.34,33.34,33.34,33.34,4874.0,32.9545,32.9545,32.9545,32.9545,4874.0
2024-06-14 14:55:00,33.34,33.36,33.34,33.36,13702.0,32.9545,32.9743,32.9545,32.9743,13702.0
2024-06-14 15:00:00,33.36,33.36,33.32,33.32,7460.0,32.9743,32.9743,32.9348,32.9348,7460.0
2024-06-14 15:05:00,33.33,33.35,33.33,33.34,6399.0,32.9446,32.9644,32.9446,32.9545,6399.0
2024-06-14 15:10:00,33.34,33.34,33.32,33.32,6749.0,32.9545,32.9545,32.9348,32.9348,6749.0
2024-06-14 15:15:00,33.33,33.37,33.33,33.36,61964.0,32.9446,32.9842,32.9446,32.9743,61964.0
2024-06-14 15:20:00,33.36,33.38,33.35,33.38,33894.0,32.9743,32.9941,32.9644,32.9941,33894.0
2024-06-14 15:25:00,33.39,33.4,33.38,33.38,26053.0,33.0039,33.0138,32.9941,32.9941,26053.0
2024-06-14 15:30:00,33.38,33.41,33.38,33.4,37682.0,32.9941,33.0237,32.9941,33.0138,37682.0
2024-06-14 15:35:00,33.4,33.41,33.36,33.37,49318.0,33.0138,33.0237,32.9743,32.9842,49318.0
2024-06-14 15:40:00,33.36,33.36,33.34,33.34,51408.0,32.9743,32.9743,32.9545,32.9545,51408.0
2024-06-14 15:45:00,33.33,33.34,33.3,33.32,30888.0,32.9446,32.9545,32.915,32.9348,30888.0
2024-06-14 15:50:00,33.32,33.36,33.32,33.36,22826.0,32.9348,32.9743,32.9348,32.9743,22826.0
2024-06-14 15:55:00,33.37,33.41,33.36,33.39,241048.0,32.9842,33.0237,32.9743,33.0039,241048.0
2024-06-17 09:30:00,33.21,33.32,33.12,33.22,248589.0,32.826,32.9348,32.7371,32.8359,248589.0
2024-06-17 09:35:00,33.22,33.22,33.1,33.12,97666.0,32.8359,32.8359,32.7173,32.7371,97666.0
2024-06-17 09:40:00,33.12,33.12,32.94,33.0,123025.0,32.7371,32.7371,32.5591,32.6185,123025.0
2024-06-17 09:45:00,32.99,33.1,32.99,33.1,68097.0,32.6086,32.7173,32.6086,32.7173,68097.0
2024-06-17 09:50:00,33.11,33.16,33.08,33.16,68084.0,32.7272,32.7766,32.6975,32.7766,68084.0
2024-06-17 09:55:00,33.17,33.18,33.1,33.13,54153.0,32.7865,32.7964,32.7173,32.747,54153.0
2024-06-17 10:00:00,33.14,33.14,32.99,33.01,75676.0,32.7568,32.7568,32.6086,32.6283,75676.0
2024-06-17 10:05:00,33.01,33.03,32.94,32.99,29677.0,32.6283,32.6481,32.5591,32.6086,29677.0
2024-06-17 10:10:00,33.02,33.02,32.93,32.95,26588.0,32.6382,32.6382,32.5493,32.569,26588.0
2024-06-17 10:15:00,32.94,32.98,32.93,32.98,35752.0,32.5591,32.5987,32.5493,32.5987,35752.0
2024-06-17 10:20:00,32.98,33.02,32.96,33.02,38838.0,32.5987,32.6382,32.5789,32.6382,38838.0
2024-06-17 10:25:00,33.02,33.07,33.01,33.07,58751.0,32.6382,32.6876,32.6283,32.6876,58751.0
2024-06-17 10:30:00,33.07,33.09,33.03,33.07,29872.0,32.6876,32.7074,32.6481,32.6876,29872.0
2024-06-17 10:35:00,33.07,33.09,33.04,33.04,38248.0,32.6876,32.7074,32.658,32.658,38248.0
2024-06-17 10:40:00,33.03,33.04,33.01,33.04,13035.0,32.6481,32.658,32.6283,32.658,13035.0
2024-06-17 10:45:00,33.05,33.05,33.01,33.04,11124.0,32.6679,32.6679,32.6283,32.658,11124.0
2024-06-17 10:50:00,33.03,33.04,33.01,33.04,15231.0,32.6481,32.658,32.6283,32.658,15231.0
2024-06-17 10:55:00,33.05,33.11,33.05,33.11,10093.0,32.6679,32.7272,32.6679,32.7272,10093.0
2024-06-17 11:00:00,33.11,33.13,33.09,33.13,34868.0,32.7272,32.747,32.7074,32.747,34868.0
2024-06-17 11:05:00,33.13,33.13,33.07,33.08,23993.0,32.747,32.747,32.6876,32.6975,23993.0
2024-06-17 11:10:00,33.08,33.09,33.06,33.07,8438.0,32.6975,32.7074,32.6778,32.6876,8438.0
2024-06-17 11:15:00,33.06,33.07,33.05,33.07,13380.0,32.6778,32.6876,32.6679,32.6876,13380.0
2024-06-17 11:20:00,33.07,33.1,33.06,33.1,24890.0,32.6876,32.7173,32.6778,32.7173,24890.0
2024-06-17 11:25:00,33.09,33.09,33.02,33.02,14678.0,32.7074,32.7074,32.6382,32.6382,14678.0
2024-06-17 11:30:00,33.01,33.01,32.91,32.92,64657.0,32.6283,32.6283,32.5295,32.5394,64657.0
2024-06-17 11:35:00,32.92,32.92,32.85,32.86,67926.0,32.5394,32.5394,32.4702,32.4801,67926.0
2024-06-17 11:40:00,32.87,32.89,32.85,32.86,18586.0,32.49,32.5097,32.4702,32.4801,18586.0
2024-06-17 11:45:00,32.85,32.91,32.84,32.87,35553.0,32.4702,32.5295,32.4603,32.49,35553.0
2024-06-17 11:50:00,32.86,32.9,32.86,32.9,16080.0,32.4801,32.5196,32.4801,32.5196,16080.0
2024-06-17 11:55:00,32.91,32.93,32.89,32.9,26638.0,32.5295,32.5493,32.5097,32.5196,26638.0
2024-06-17 12:00:00,32.91,32.99,32.91,32.99,19559.0,32.5295,32.6086,32.5295,32.6086,19559.0
2024-06-17 12:05:00,33.0,33.04,33.0,33.02,17211.0,32.6185,32.658,32.6185,32.6382,17211.0
2024-06-17 12:10:00,33.02,33.02,33.0,33.01,16639.0,32.6382,32.6382,32.6185,32.6283,16639.0
2024-06-17 12:15:00,33.02,33.08,33.02,33.07,20120.0,32.6382,32.6975,32.6382,32.6876,20120.0
2024-06-17 12:20:00,33.06,33.06,33.01,33.01,21173.0,32.6778,32.6778,32.6283,32.6283,21173.0
2024-06-17 12:25:00,33.01,33.05,33.0,33.05,25261.0,32.6283,32.6679,32.6185,32.6679,25261.0
2024-06-17 12:30:00,33.05,33.07,33.03,33.03,9664.0,32.6679,32.6876,32.6481,32.6481,9664.0
2024-06-17 12:35:00,33.04,33.07,33.04,33.06,21645.0,32.658,32.6876,32.658,32.6778,21645.0
2024-06-17 12:40:00,33.07,33.09,33.07,33.08,7610.0,32.6876,32.7074,32.6876,32.6975,7610.0
2024-06-17 12:45:00,33.07,33.1,33.07,33.09,12708.0,32.6876,32.7173,32.6876,32.7074,12708.0
2024-06-17 12:50:00,33.09,33.11,33.09,33.11,8624.0,32.7074,32.7272,32.7074,32.7272,8624.0
2024-06-17 12:55:00,33.1,33.12,33.1,33.12,9641.0,32.7173,32.7371,32.7173,32.7371,9641.0
2024-06-17 13:00:00,33.13,33.18,33.13,33.18,13977.0,32.747,32.7964,32.747,32.7964,13977.0
2024-06-17 13:05:00,33.17,33.17,33.15,33.16,21598.0,32.7865,32.7865,32.7667,32.7766,21598.0
2024-06-17 13:10:00,33.14,33.14,33.12,33.12,14255.0,32.7568,32.7568,32.7371,32.7371,14255.0
2024-06-17 13:15:00,33.13,33.14,33.13,33.14,15600.0,32.747,32.7568,32.747,32.7568,15600.0
2024-06-17 13:20:00,33.14,33.14,33.1,33.11,13800.0,32.7568,32.7568,32.7173,32.7272,13800.0
2024-06-17 13:25:00,33.12,33.12,33.1,33.1,8449.0,32.7371,32.7371,32.7173,32.7173,8449.0
2024-06-17 13:30:00,33.11,33.14,33.1,33.14,21282.0,32.7272,32.7568,32.7173,32.7568,21282.0
2024-06-17 13:35:00,33.15,33.17,33.14,33.17,18169.0,32.7667,32.7865,32.7568,32.7865,18169.0
2024-06-17 13:40:00,33.17,33.17,33.13,33.15,26128.0,32.7865,32.7865,32.747,32.7667,26128.0
2024-06-17 13:45:00,33.15,33.16,33.15,33.16,10595.0,32.7667,32.7766,32.7667,32.7766,10595.0
2024-06-17 13:50:00,33.16,33.19,33.16,33.17,13771.0,32.7766,32.8063,32.7766,32.7865,13771.0
2024-06-17 13:55:00,33.18,33.22,33.18,33.22,13789.0,32.7964,32.8359,32.7964,32.8359,13789.0
2024-06-17 14:00:00,33.23,33.29,33.23,33.27,58659.0,32.8458,32.9051,32.8458,32.8853,58659.0
2024-06-17 14:05:00,33.27,33.32,33.27,33.32,36232.0,32.8853,32.9348,32.8853,32.9348,36232.0
2024-06-17 14:10:00,33.33,33.33,33.28,33.29,21080.0,32.9446,32.9446,32.8952,32.9051,21080.0
2024-06-17 14:15:00,33.29,33.32,33.27,33.27,24290.0,32.9051,32.9348,32.8853,32.8853,24290.0
2024-06-17 14:20:00,33.27,33.32,33.27,33.31,9344.0,32.8853,32.9348,32.8853,32.9249,9344.0
2024-06-17 14:25:00,33.3,33.33,33.3,33.31,7798.0,32.915,32.9446,32.915,32.9249,7798.0
2024-06-17 14:30:00,33.31,33.33,33.31,33.32,5266.0,32.9249,32.9446,32.9249,32.9348,5266.0
2024-06-17 14:35:00,33.32,33.34,33.31,33.32,9158.0,32.9348,32.9545,32.9249,32.9348,9158.0
2024-06-17 14:40:00,33.33,33.34,33.32,33.32,13138.0,32.9446,32.9545,32.9348,32.9348,13138.0
2024-06-17 14:45:00,33.32,33.34,33.31,33.34,10419.0,32.9348,32.9545,32.9249,32.9545,10419.0
2024-06-17 14:50:00,33.34,33.34,33.3,33.3,8719.0,32.9545,32.9545,32.915,32.915,8719.0
2024-06-17 14:55:00,33.29,33.31,33.29,33.29,16576.0,32.9051,32.9249,32.9051,32.9051,16576.0
2024-06-17 15:00:00,33.29,33.31,33.28,33.28,40576.0,32.9051,32.9249,32.8952,32.8952,40576.0
2024-06-17 15:05:00,33.28,33.31,33.27,33.3,33182.0,32.8952,32.9249,32.8853,32.915,33182.0
2024-06-17 15:10:00,33.3,33.3,33.28,33.28,9248.0,32.915,32.915,32.8952,32.8952,9248.0
2024-06-17 15:15:00,33.28,33.3,33.28,33.3,3288.0,32.8952,32.915,32.8952,32.915,3288.0
2024-06-17 15:20:00,33.3,33.32,33.29,33.3,28947.0,32.915,32.9348,32.9051,32.915,28947.0
2024-06-17 15:25:00,33.31,33.31,33.26,33.26,19590.0,32.9249,32.9249,32.8754,32.8754,19590.0
2024-06-17 15:30:00,33.25,33.27,33.25,33.27,16143.0,32.8656,32.8853,32.8656,32.8853,16143.0
2024-06-17 15:35:00,33.26,33.28,33.26,33.27,26842.0,32.8754,32.8952,32.8754,32.8853,26842.0
2024-06-17 15:40:00,33.27,33.27,33.25,33.26,30541.0,32.8853,32.8853,32.8656,32.8754,30541.0
2024-06-17 15:45:00,33.25,33.25,33.2,33.2,30486.0,32.8656,32.8656,32.8161,32.8161,30486.0
2024-06-17 15:50:00,33.19,33.21,33.18,33.2,62768.0,32.8063,32.826,32.7964,32.8161,62768.0
2024-06-17 15:55:00,33.2,33.23,33.2,33.22,224539.0,32.8161,32.8458,32.8161,32.8359,224539.0
2024-06-18 09:30:00,33.17,33.28,33.07,33.12,242460.0,32.7865,32.8952,32.6876,32.7371,242460.0
2024-06-18 09:35:00,33.12,33.26,33.09,33.26,114730.0,32.7371,32.8754,32.7074,32.8754,114730.0
2024-06-18 09:40:00,33.27,33.47,33.26,33.47,89632.0,32.8853,33.083,32.8754,33.083,89632.0
2024-06-18 09:45:00,33.47,33.51,33.42,33.51,85209.0,33.083,33.1226,33.0336,33.1226,85209.0
2024-06-18 09:50:00,33.51,33.59,33.5,33.55,56101.0,33.1226,33.2016,33.1127,33.1621,56101.0
2024-06-18 09:55:00,33.55,33.7,33.55,33.67,70002.0,33.1621,33.3104,33.1621,33.2807,70002.0
2024-06-18 10:00:00,33.66,33.66,33.54,33.57,25448.0,33.2708,33.2708,33.1522,33.1819,25448.0
2024-06-18 10:05:00,33.58,33.62,33.55,33.56,28777.0,33.1918,33.2313,33.1621,33.172,28777.0
2024-06-18 10:10:00,33.55,33.55,33.49,33.51,29508.0,33.1621,33.1621,33.1028,33.1226,29508.0
2024-06-18 10:15:00,33.5,33.54,33.5,33.54,16059.0,33.1127,33.1522,33.1127,33.1522,16059.0
2024-06-18 10:20:00,33.54,33.55,33.51,33.51,22810.0,33.1522,33.1621,33.1226,33.1226,22810.0
2024-06-18 10:25:00,33.51,33.56,33.51,33.56,21945.0,33.1226,33.172,33.1226,33.172,21945.0
2024-06-18 10:30:00,33.56,33.6,33.53,33.58,29751.0,33.172,33.2115,33.1423,33.1918,29751.0
2024-06-18 10:35:00,33.59,33.59,33.55,33.59,12483.0,33.2016,33.2016,33.1621,33.2016,12483.0
2024-06-18 10:40:00,33.59,33.59,33.53,33.54,10223.0,33.2016,33.2016,33.1423,33.1522,10223.0
2024-06-18 10:45:00,33.52,33.54,33.5,33.54,13944.0,33.1324,33.1522,33.1127,33.1522,13944.0
2024-06-18 10:50:00,33.55,33.56,33.53,33.53,19783.0,33.1621,33.172,33.1423,33.1423,19783.0
2024-06-18 10:55:00,33.52,33.52,33.48,33.5,8243.0,33.1324,33.1324,33.0929,33.1127,8243.0
2024-06-18 11:00:00,33.5,33.5,33.4,33.4,13418.0,33.1127,33.1127,33.0138,33.0138,13418.0
2024-06-18 11:05:00,33.37,33.38,33.27,33.37,48396.0,32.9842,32.9941,32.8853,32.9842,48396.0
2024-06-18 11:10:00,33.36,33.39,33.35,33.39,9191.0,32.9743,33.0039,32.9644,33.0039,9191.0
2024-06-18 11:15:00,33.39,33.43,33.39,33.43,17147.0,33.0039,33.0435,33.0039,33.0435,17147.0
2024-06-18 11:20:00,33.44,33.47,33.41,33.41,17453.0,33.0534,33.083,33.0237,33.0237,17453.0
2024-06-18 11:25:00,33.4,33.41,33.39,33.41,21938.0,33.0138,33.0237,33.0039,33.0237,21938.0
2024-06-18 11:30:00,33.42,33.45,33.4,33.45,22055.0,33.0336,33.0633,33.0138,33.0633,22055.0
2024-06-18 11:35:00,33.44,33.51,33.44,33.51,22755.0,33.0534,33.1226,33.0534,33.1226,22755.0
2024-06-18 11:40:00,33.5,33.6,33.5,33.6,29643.0,33.1127,33.2115,33.1127,33.2115,29643.0
2024-06-18 11:45:00,33.59,33.59,33.55,33.55,14031.0,33.2016,33.2016,33.1621,33.1621,14031.0
2024-06-18 11:50:00,33.55,33.55,33.53,33.54,8734.0,33.1621,33.1621,33.1423,33.1522,8734.0
2024-06-18 11:55:00,33.53,33.55,33.51,33.51,18636.0,33.1423,33.1621,33.1226,33.1226,18636.0
2024-06-18 12:00:00,33.51,33.56,33.51,33.56,22591.0,33.1226,33.172,33.1226,33.172,22591.0
2024-06-18 12:05:00,33.56,33.56,33.54,33.54,14873.0,33.172,33.172,33.1522,33.1522,14873.0
2024-06-18 12:10:00,33.54,33.56,33.51,33.51,13334.0,33.1522,33.172,33.1226,33.1226,13334.0
2024-06-18 12:15:00,33.51,33.51,33.49,33.51,12334.0,33.1226,33.1226,33.1028,33.1226,12334.0
2024-06-18 12:20:00,33.5,33.54,33.48,33.54,14336.0,33.1127,33.1522,33.0929,33.1522,14336.0
2024-06-18 12:25:00,33.55,33.55,33.53,33.53,7649.0,33.1621,33.1621,33.1423,33.1423,7649.0
2024-06-18 12:30:00,33.51,33.52,33.5,33.52,11079.0,33.1226,33.1324,33.1127,33.1324,11079.0
2024-06-18 12:35:00,33.51,33.52,33.5,33.52,11548.0,33.1226,33.1324,33.1127,33.1324,11548.0
2024-06-18 12:40:00,33.53,33.53,33.52,33.52,6881.0,33.1423,33.1423,33.1324,33.1324,6881.0
2024-06-18 12:45:00,33.51,33.51,33.5,33.5,8068.0,33.1226,33.1226,33.1127,33.1127,8068.0
2024-06-18 12:50:00,33.52,33.56,33.52,33.56,19371.0,33.1324,33.172,33.1324,33.172,19371.0
2024-06-18 12:55:00,33.56,33.58,33.56,33.57,8703.0,33.172,33.1918,33.172,33.1819,8703.0
2024-06-18 13:00:00,33.57,33.59,33.53,33.55,49811.0,33.1819,33.2016,33.1423,33.1621,49811.0
2024-06-18 13:05:00,33.55,33.55,33.53,33.53,3289.0,33.1621,33.1621,33.1423,33.1423,3289.0
2024-06-18 13:10:00,33.52,33.52,33.49,33.49,20892.0,33.1324,33.1324,33.1028,33.1028,20892.0
2024-06-18 13:15:00,33.5,33.52,33.49,33.52,6427.0,33.1127,33.1324,33.1028,33.1324,6427.0
2024-06-18 13:20:00,33.52,33.56,33.51,33.56,16721.0,33.1324,33.172,33.1226,33.172,16721.0
2024-06-18 13:25:00,33.57,33.64,33.57,33.64,20791.0,33.1819,33.2511,33.1819,33.2511,20791.0
2024-06-18 13:30:00,33.64,33.67,33.64,33.67,23723.0,33.2511,33.2807,33.2511,33.2807,23723.0
2024-06-18 13:35:00,33.67,33.71,33.67,33.71,30202.0,33.2807,33.3202,33.2807,33.3202,30202.0
2024-06-18 13:40:00,33.71,33.73,33.71,33.72,69498.0,33.3202,33.34,33.3202,33.3301,69498.0
2024-06-18 13:45:00,33.71,33.72,33.67,33.68,43010.0,33.3202,33.3301,33.2807,33.2906,43010.0
2024-06-18 13:50:00,33.68,33.68,33.63,33.64,15261.0,33.2906,33.2906,33.2412,33.2511,15261.0
2024-06-18 13:55:00,33.64,33.66,33.64,33.65,12694.0,33.2511,33.2708,33.2511,33.2609,12694.0
2024-06-18 14:00:00,33.65,33.66,33.61,33.62,36367.0,33.2609,33.2708,33.2214,33.2313,36367.0
2024-06-18 14:05:00,33.63,33.65,33.63,33.65,15703.0,33.2412,33.2609,33.2412,33.2609,15703.0
2024-06-18 14:10:00,33.66,33.68,33.64,33.68,37633.0,33.2708,33.2906,33.2511,33.2906,37633.0
2024-06-18 14:15:00,33.69,33.7,33.67,33.68,33817.0,33.3005,33.3104,33.2807,33.2906,33817.0
2024-06-18 14:20:00,33.68,33.72,33.68,33.72,24389.0,33.2906,33.3301,33.2906,33.3301,24389.0
2024-06-18 14:25:00,33.72,33.75,33.72,33.74,47191.0,33.3301,33.3598,33.3301,33.3499,47191.0
2024-06-18 14:30:00,33.75,33.84,33.75,33.81,91303.0,33.3598,33.4487,33.3598,33.4191,91303.0
2024-06-18 14:35:00,33.8,33.8,33.74,33.74,18476.0,33.4092,33.4092,33.3499,33.3499,18476.0
2024-06-18 14:40:00,33.74,33.74,33.73,33.73,12163.0,33.3499,33.3499,33.34,33.34,12163.0
2024-06-18 14:45:00,33.73,33.77,33.73,33.77,14941.0,33.34,33.3796,33.34,33.3796,14941.0
2024-06-18 14:50:00,33.76,33.77,33.76,33.77,7407.0,33.3697,33.3796,33.3697,33.3796,7407.0
2024-06-18 14:55:00,33.77,33.79,33.76,33.77,70531.0,33.3796,33.3993,33.3697,33.3796,70531.0
2024-06-18 15:00:00,33.77,33.8,33.75,33.75,57353.0,33.3796,33.4092,33.3598,33.3598,57353.0
2024-06-18 15:05:00,33.75,33.76,33.74,33.74,25132.0,33.3598,33.3697,33.3499,33.3499,25132.0
2024-06-18 15:10:00,33.73,33.76,33.73,33.73,34205.0,33.34,33.3697,33.34,33.34,34205.0
2024-06-18 15:15:00,33.73,33.74,33.73,33.74,45381.0,33.34,33.3499,33.34,33.3499,45381.0
2024-06-18 15:20:00,33.73,33.77,33.73,33.77,5908.0,33.34,33.3796,33.34,33.3796,5908.0
2024-06-18 15:25:00,33.77,33.78,33.77,33.78,48185.0,33.3796,33.3894,33.3796,33.3894,48185.0
2024-06-18 15:30:00,33.78,33.8,33.77,33.79,57142.0,33.3894,33.4092,33.3796,33.3993,57142.0
2024-06-18 15:35:00,33.8,33.82,33.78,33.82,36613.0,33.4092,33.429,33.3894,33.429,36613.0
2024-06-18 15:40:00,33.83,33.83,33.8,33.8,42235.0,33.4389,33.4389,33.4092,33.4092,42235.0
2024-06-18 15:45:00,33.8,33.81,33.79,33.8,57075.0,33.4092,33.4191,33.3993,33.4092,57075.0
2024-06-18 15:50:00,33.79,33.79,33.76,33.77,64572.0,33.3993,33.3993,33.3697,33.3796,64572.0
2024-06-18 15:55:00,33.76,33.76,33.7,33.7,247524.0,33.3697,33.3697,33.3104,33.3104,247524.0
2024-06-20 09:30:00,34.05,34.11,33.88,33.98,400200.0,33.6563,33.7156,33.4883,33.5871,400200.0
2024-06-20 09:35:00,33.99,34.09,33.99,34.07,110927.0,33.597,33.6959,33.597,33.6761,110927.0
2024-06-20 09:40:00,34.08,34.25,34.07,34.23,74014.0,33.686,33.854,33.6761,33.8342,74014.0
2024-06-20 09:45:00,34.23,34.24,34.07,34.23,91384.0,33.8342,33.8441,33.6761,33.8342,91384.0
2024-06-20 09:50:00,34.22,34.26,34.19,34.24,37101.0,33.8244,33.8639,33.7947,33.8441,37101.0
2024-06-20 09:55:00,34.25,34.29,34.24,34.28,46957.0,33.854,33.8935,33.8441,33.8837,46957.0
2024-06-20 10:00:00,34.28,34.37,34.24,34.37,40944.0,33.8837,33.9726,33.8441,33.9726,40944.0
2024-06-20 10:05:00,34.37,34.42,34.31,34.37,71768.0,33.9726,34.022,33.9133,33.9726,71768.0
2024-06-20 10:10:00,34.36,34.4,34.3,34.34,96768.0,33.9627,34.0023,33.9034,33.943,96768.0
2024-06-20 10:15:00,34.34,34.36,34.27,34.35,103679.0,33.943,33.9627,33.8738,33.9528,103679.0
2024-06-20 10:20:00,34.36,34.45,34.36,34.4,51743.0,33.9627,34.0517,33.9627,34.0023,51743.0
2024-06-20 10:25:00,34.39,34.45,34.38,34.45,55806.0,33.9924,34.0517,33.9825,34.0517,55806.0
2024-06-20 10:30:00,34.47,34.49,34.42,34.47,57637.0,34.0715,34.0912,34.022,34.0715,57637.0
2024-06-20 10:35:00,34.48,34.5,34.44,34.48,43503.0,34.0813,34.1011,34.0418,34.0813,43503.0
2024-06-20 10:40:00,34.48,34.54,34.47,34.54,39483.0,34.0813,34.1407,34.0715,34.1407,39483.0
2024-06-20 10:45:00,34.54,34.56,34.48,34.56,51796.0,34.1407,34.1604,34.0813,34.1604,51796.0
2024-06-20 10:50:00,34.56,34.59,34.55,34.59,87380.0,34.1604,34.1901,34.1505,34.1901,87380.0
2024-06-20 10:55:00,34.59,34.67,34.58,34.64,75379.0,34.1901,34.2691,34.1802,34.2395,75379.0
2024-06-20 11:00:00,34.65,34.75,34.65,34.75,91182.0,34.2494,34.3482,34.2494,34.3482,91182.0
2024-06-20 11:05:00,34.75,34.78,34.71,34.72,73808.0,34.3482,34.3779,34.3087,34.3186,73808.0
2024-06-20 11:10:00,34.71,34.71,34.53,34.54,97486.0,34.3087,34.3087,34.1308,34.1407,97486.0
2024-06-20 11:15:00,34.54,34.55,34.52,34.52,120587.0,34.1407,34.1505,34.1209,34.1209,120587.0
2024-06-20 11:20:00,34.52,34.53,34.49,34.5,80929.0,34.1209,34.1308,34.0912,34.1011,80929.0
2024-06-20 11:25:00,34.49,34.5,34.44,34.44,45077.0,34.0912,34.1011,34.0418,34.0418,45077.0
2024-06-20 11:30:00,34.43,34.54,34.43,34.53,43707.0,34.0319,34.1407,34.0319,34.1308,43707.0
2024-06-20 11:35:00,34.53,34.57,34.51,34.51,46856.0,34.1308,34.1703,34.111,34.111,46856.0
2024-06-20 11:40:00,34.52,34.56,34.51,34.51,59903.0,34.1209,34.1604,34.111,34.111,59903.0
2024-06-20 11:45:00,34.53,34.57,34.5,34.5,34976.0,34.1308,34.1703,34.1011,34.1011,34976.0
2024-06-20 11:50:00,34.5,34.52,34.49,34.52,30166.0,34.1011,34.1209,34.0912,34.1209,30166.0
2024-06-20 11:55:00,34.52,34.52,34.42,34.42,41560.0,34.1209,34.1209,34.022,34.022,41560.0
2024-06-20 12:00:00,34.42,34.44,34.39,34.4,63938.0,34.022,34.0418,33.9924,34.0023,63938.0
2024-06-20 12:05:00,34.4,34.43,34.4,34.43,28374.0,34.0023,34.0319,34.0023,34.0319,28374.0
2024-06-20 12:10:00,34.43,34.5,34.43,34.48,28627.0,34.0319,34.1011,34.0319,34.0813,28627.0
2024-06-20 12:15:00,34.49,34.58,34.49,34.57,25886.0,34.0912,34.1802,34.0912,34.1703,25886.0
2024-06-20 12:20:00,34.56,34.57,34.54,34.54,44051.0,34.1604,34.1703,34.1407,34.1407,44051.0
2024-06-20 12:25:00,34.55,34.56,34.53,34.56,32961.0,34.1505,34.1604,34.1308,34.1604,32961.0
2024-06-20 12:30:00,34.55,34.56,34.5,34.52,47075.0,34.1505,34.1604,34.1011,34.1209,47075.0
2024-06-20 12:35:00,34.52,34.53,34.47,34.47,28417.0,34.1209,34.1308,34.0715,34.0715,28417.0
2024-06-20 12:40:00,34.47,34.53,34.47,34.53,29881.0,34.0715,34.1308,34.0715,34.1308,29881.0
2024-06-20 12:45:00,34.53,34.55,34.52,34.55,27355.0,34.1308,34.1505,34.1209,34.1505,27355.0
2024-06-20 12:50:00,34.55,34.55,34.51,34.52,51619.0,34.1505,34.1505,34.111,34.1209,51619.0
2024-06-20 12:55:00,34.53,34.56,34.53,34.54,38043.0,34.1308,34.1604,34.1308,34.1407,38043.0
2024-06-20 13:00:00,34.54,34.54,34.5,34.5,43685.0,34.1407,34.1407,34.1011,34.1011,43685.0
2024-06-20 13:05:00,34.49,34.49,34.44,34.47,26666.0,34.0912,34.0912,34.0418,34.0715,26666.0
2024-06-20 13:10:00,34.47,34.48,34.45,34.47,21600.0,34.0715,34.0813,34.0517,34.0715,21600.0
2024-06-20 13:15:00,34.46,34.47,34.44,34.46,14025.0,34.0616,34.0715,34.0418,34.0616,14025.0
2024-06-20 13:20:00,34.47,34.5,34.45,34.48,45138.0,34.0715,34.1011,34.0517,34.0813,45138.0
2024-06-20 13:25:00,34.47,34.47,34.45,34.45,37145.0,34.0715,34.0715,34.0517,34.0517,37145.0
2024-06-20 13:30:00,34.46,34.46,34.41,34.41,39510.0,34.0616,34.0616,34.0122,34.0122,39510.0
2024-06-20 13:35:00,34.41,34.42,34.39,34.41,87241.0,34.0122,34.022,33.9924,34.0122,87241.0
2024-06-20 13:40:00,34.4,34.4,34.35,34.38,31068.0,34.0023,34.0023,33.9528,33.9825,31068.0
2024-06-20 13:45:00,34.38,34.41,34.36,34.4,20988.0,33.9825,34.0122,33.9627,34.0023,20988.0
2024-06-20 13:50:00,34.4,34.45,34.4,34.45,19905.0,34.0023,34.0517,34.0023,34.0517,19905.0
2024-06-20 13:55:00,34.45,34.49,34.45,34.49,31722.0,34.0517,34.0912,34.0517,34.0912,31722.0
2024-06-20 14:00:00,34.49,34.58,34.49,34.58,74525.0,34.0912,34.1802,34.0912,34.1802,74525.0
2024-06-20 14:05:00,34.58,34.6,34.55,34.56,45279.0,34.1802,34.2,34.1505,34.1604,45279.0
2024-06-20 14:10:00,34.57,34.61,34.56,34.61,55961.0,34.1703,34.2098,34.1604,34.2098,55961.0
2024-06-20 14:15:00,34.6,34.6,34.58,34.59,81583.0,34.2,34.2,34.1802,34.1901,81583.0
2024-06-20 14:20:00,34.59,34.64,34.58,34.64,62734.0,34.1901,34.2395,34.1802,34.2395,62734.0
2024-06-20 14:25:00,34.64,34.66,34.63,34.66,41207.0,34.2395,34.2593,34.2296,34.2593,41207.0
2024-06-20 14:30:00,34.65,34.65,34.63,34.63,34809.0,34.2494,34.2494,34.2296,34.2296,34809.0
2024-06-20 14:35:00,34.63,34.63,34.59,34.59,30466.0,34.2296,34.2296,34.1901,34.1901,30466.0
2024-06-20 14:40:00,34.59,34.62,34.59,34.6,48086.0,34.1901,34.2197,34.1901,34.2,48086.0
2024-06-20 14:45:00,34.61,34.62,34.6,34.61,88751.0,34.2098,34.2197,34.2,34.2098,88751.0
2024-06-20 14:50:00,34.62,34.64,34.59,34.63,33599.0,34.2197,34.2395,34.1901,34.2296,33599.0
2024-06-20 14:55:00,34.63,34.65,34.62,34.62,63832.0,34.2296,34.2494,34.2197,34.2197,63832.0
2024-06-20 15:00:00,34.62,34.65,34.59,34.59,46988.0,34.2197,34.2494,34.1901,34.1901,46988.0
2024-06-20 15:05:00,34.59,34.59,34.58,34.58,77672.0,34.1901,34.1901,34.1802,34.1802,77672.0
2024-06-20 15:10:00,34.59,34.59,34.58,34.59,42327.0,34.1901,34.1901,34.1802,34.1901,42327.0
2024-06-20 15:15:00,34.58,34.61,34.56,34.6,98665.0,34.1802,34.2098,34.1604,34.2,98665.0
2024-06-20 15:20:00,34.61,34.61,34.53,34.55,218157.0,34.2098,34.2098,34.1308,34.1505,218157.0
2024-06-20 15:25:00,34.56,34.61,34.56,34.61,34721.0,34.1604,34.2098,34.1604,34.2098,34721.0
2024-06-20 15:30:00,34.61,34.63,34.59,34.63,60179.0,34.2098,34.2296,34.1901,34.2296,60179.0
2024-06-20 15:35:00,34.62,34.62,34.59,34.6,55051.0,34.2197,34.2197,34.1901,34.2,55051.0
2024-06-20 15:40:00,34.59,34.62,34.58,34.6,86249.0,34.1901,34.2197,34.1802,34.2,86249.0
2024-06-20 15:45:00,34.6,34.62,34.6,34.62,88401.0,34.2,34.2197,34.2,34.2197,88401.0
2024-06-20 15:50:00,34.62,34.63,34.6,34.62,109723.0,34.2197,34.2296,34.2,34.2197,109723.0
2024-06-20 15:55:00,34.63,34.63,34.54,34.55,317254.0,34.2296,34.2296,34.1407,34.1505,317254.0
2024-06-21 09:30:00,34.46,34.47,34.29,34.3,304511.0,34.0616,34.0715,33.8935,33.9034,304511.0
2024-06-21 09:35:00,34.29,34.37,34.24,34.33,119760.0,33.8935,33.9726,33.8441,33.9331,119760.0
2024-06-21 09:40:00,34.32,34.37,34.25,34.28,85458.0,33.9232,33.9726,33.854,33.8837,85458.0
2024-06-21 09:45:00,34.27,34.27,34.06,34.17,194637.0,33.8738,33.8738,33.6662,33.7749,194637.0
2024-06-21 09:50:00,34.18,34.22,33.99,33.99,122635.0,33.7848,33.8244,33.597,33.597,122635.0
2024-06-21 09:55:00,34.0,34.14,34.0,34.14,90780.0,33.6069,33.7453,33.6069,33.7453,90780.0
2024-06-21 10:00:00,34.14,34.16,34.01,34.06,103677.0,33.7453,33.765,33.6168,33.6662,103677.0
2024-06-21 10:05:00,34.06,34.07,33.97,34.06,97823.0,33.6662,33.6761,33.5772,33.6662,97823.0
2024-06-21 10:10:00,34.05,34.09,33.99,34.08,70708.0,33.6563,33.6959,33.597,33.686,70708.0
2024-06-21 10:15:00,34.08,34.1,33.96,34.02,125465.0,33.686,33.7057,33.5674,33.6267,125465.0
2024-06-21 10:20:00,34.02,34.08,33.98,33.98,69091.0,33.6267,33.686,33.5871,33.5871,69091.0
2024-06-21 10:25:00,33.98,34.09,33.94,34.09,73466.0,33.5871,33.6959,33.5476,33.6959,73466.0
2024-06-21 10:30:00,34.1,34.13,34.05,34.09,49171.0,33.7057,33.7354,33.6563,33.6959,49171.0
2024-06-21 10:35:00,34.09,34.12,34.07,34.07,58868.0,33.6959,33.7255,33.6761,33.6761,58868.0
2024-06-21 10:40:00,34.08,34.08,34.01,34.01,23498.0,33.686,33.686,33.6168,33.6168,23498.0
2024-06-21 10:45:00,34.0,34.03,33.95,34.03,40245.0,33.6069,33.6365,33.5575,33.6365,40245.0
2024-06-21 10:50:00,34.03,34.05,34.0,34.03,22834.0,33.6365,33.6563,33.6069,33.6365,22834.0
2024-06-21 10:55:00,34.02,34.02,33.97,33.98,32945.0,33.6267,33.6267,33.5772,33.5871,32945.0
2024-06-21 11:00:00,33.98,34.0,33.92,33.92,25605.0,33.5871,33.6069,33.5278,33.5278,25605.0
2024-06-21 11:05:00,33.91,33.98,33.91,33.98,40264.0,33.5179,33.5871,33.5179,33.5871,40264.0
2024-06-21 11:10:00,33.99,34.03,33.97,33.98,49328.0,33.597,33.6365,33.5772,33.5871,49328.0
2024-06-21 11:15:00,33.98,33.98,33.83,33.9,127668.0,33.5871,33.5871,33.4389,33.5081,127668.0
2024-06-21 11:20:00,33.88,33.88,33.82,33.83,186493.0,33.4883,33.4883,33.429,33.4389,186493.0
2024-06-21 11:25:00,33.82,33.87,33.81,33.85,116751.0,33.429,33.4784,33.4191,33.4586,116751.0
2024-06-21 11:30:00,33.84,33.89,33.8,33.89,105502.0,33.4487,33.4982,33.4092,33.4982,105502.0
2024-06-21 11:35:00,33.89,33.97,33.89,33.97,122925.0,33.4982,33.5772,33.4982,33.5772,122925.0
2024-06-21 11:40:00,33.97,34.02,33.97,34.0,67983.0,33.5772,33.6267,33.5772,33.6069,67983.0
2024-06-21 11:45:00,34.0,34.06,33.98,34.06,28801.0,33.6069,33.6662,33.5871,33.6662,28801.0
2024-06-21 11:50:00,34.07,34.11,34.04,34.04,82179.0,33.6761,33.7156,33.6464,33.6464,82179.0
2024-06-21 11:55:00,34.04,34.05,34.01,34.04,49805.0,33.6464,33.6563,33.6168,33.6464,49805.0
2024-06-21 12:00:00,34.04,34.05,34.02,34.04,55077.0,33.6464,33.6563,33.6267,33.6464,55077.0
2024-06-21 12:05:00,34.03,34.05,34.02,34.02,45581.0,33.6365,33.6563,33.6267,33.6267,45581.0
2024-06-21 12:10:00,34.02,34.03,33.97,33.97,67043.0,33.6267,33.6365,33.5772,33.5772,67043.0
2024-06-21 12:15:00,33.96,34.03,33.96,34.03,28594.0,33.5674,33.6365,33.5674,33.6365,28594.0
2024-06-21 12:20:00,34.04,34.08,34.03,34.03,44669.0,33.6464,33.686,33.6365,33.6365,44669.0
2024-06-21 12:25:00,34.04,34.05,34.04,34.04,23246.0,33.6464,33.6563,33.6464,33.6464,23246.0
2024-06-21 12:30:00,34.04,34.07,34.02,34.05,36823.0,33.6464,33.6761,33.6267,33.6563,36823.0
2024-06-21 12:35:00,34.04,34.06,34.03,34.06,11481.0,33.6464,33.6662,33.6365,33.6662,11481.0
2024-06-21 12:40:00,34.06,34.08,34.06,34.06,22664.0,33.6662,33.686,33.6662,33.6662,22664.0
2024-06-21 12:45:00,34.06,34.07,34.05,34.06,27722.0,33.6662,33.6761,33.6563,33.6662,27722.0
2024-06-21 12:50:00,34.07,34.11,34.07,34.07,34470.0,33.6761,33.7156,33.6761,33.6761,34470.0
2024-06-21 12:55:00,34.06,34.08,34.04,34.08,22256.0,33.6662,33.686,33.6464,33.686,22256.0
2024-06-21 13:00:00,34.08,34.08,34.01,34.03,21723.0,33.686,33.686,33.6168,33.6365,21723.0
2024-06-21 13:05:00,34.03,34.04,34.02,34.04,38549.0,33.6365,33.6464,33.6267,33.6464,38549.0
2024-06-21 13:10:00,34.04,34.04,34.01,34.02,15406.0,33.6464,33.6464,33.6168,33.6267,15406.0
2024-06-21 13:15:00,34.03,34.05,34.01,34.02,41696.0,33.6365,33.6563,33.6168,33.6267,41696.0
2024-06-21 13:20:00,34.01,34.01,33.99,34.0,27707.0,33.6168,33.6168,33.597,33.6069,27707.0
2024-06-21 13:25:00,34.01,34.01,33.94,33.94,64366.0,33.6168,33.6168,33.5476,33.5476,64366.0
2024-06-21 13:30:00,33.93,33.96,33.92,33.95,53373.0,33.5377,33.5674,33.5278,33.5575,53373.0
2024-06-21 13:35:00,33.96,33.97,33.94,33.97,28671.0,33.5674,33.5772,33.5476,33.5772,28671.0
2024-06-21 13:40:00,33.96,33.97,33.95,33.95,22551.0,33.5674,33.5772,33.5575,33.5575,22551.0
2024-06-21 13:45:00,33.96,33.98,33.93,33.93,37482.0,33.5674,33.5871,33.5377,33.5377,37482.0
2024-06-21 13:50:00,33.92,33.96,33.91,33.93,40275.0,33.5278,33.5674,33.5179,33.5377,40275.0
2024-06-21 13:55:00,33.94,33.97,33.93,33.97,60321.0,33.5476,33.5772,33.5377,33.5772,60321.0
2024-06-21 14:00:00,33.97,33.97,33.91,33.93,53320.0,33.5772,33.5772,33.5179,33.5377,53320.0
2024-06-21 14:05:00,33.93,33.95,33.92,33.95,45188.0,33.5377,33.5575,33.5278,33.5575,45188.0
2024-06-21 14:10:00,33.94,33.94,33.92,33.92,53185.0,33.5476,33.5476,33.5278,33.5278,53185.0
2024-06-21 14:15:00,33.92,33.94,33.91,33.92,53691.0,33.5278,33.5476,33.5179,33.5278,53691.0
2024-06-21 14:20:00,33.92,33.96,33.92,33.96,50864.0,33.5278,33.5674,33.5278,33.5674,50864.0
2024-06-21 14:25:00,33.97,33.98,33.95,33.97,96721.0,33.5772,33.5871,33.5575,33.5772,96721.0
2024-06-21 14:30:00,33.97,33.97,33.93,33.94,139347.0,33.5772,33.5772,33.5377,33.5476,139347.0
2024-06-21 14:35:00,33.94,33.95,33.91,33.94,29467.0,33.5476,33.5575,33.5179,33.5476,29467.0
2024-06-21 14:40:00,33.94,33.98,33.94,33.96,29741.0,33.5476,33.5871,33.5476,33.5674,29741.0
2024-06-21 14:45:00,33.97,33.98,33.97,33.97,27191.0,33.5772,33.5871,33.5772,33.5772,27191.0
2024-06-21 14:50:00,33.96,33.98,33.95,33.97,23521.0,33.5674,33.5871,33.5575,33.5772,23521.0
2024-06-21 14:55:00,33.96,33.99,33.96,33.99,28630.0,33.5674,33.597,33.5674,33.597,28630.0
2024-06-21 15:00:00,33.99,34.01,33.97,34.01,27512.0,33.597,33.6168,33.5772,33.6168,27512.0
2024-06-21 15:05:00,34.0,34.03,34.0,34.01,30279.0,33.6069,33.6365,33.6069,33.6168,30279.0
2024-06-21 15:10:00,34.01,34.01,33.99,34.0,42288.0,33.6168,33.6168,33.597,33.6069,42288.0
2024-06-21 15:15:00,34.0,34.02,34.0,34.02,35685.0,33.6069,33.6267,33.6069,33.6267,35685.0
2024-06-21 15:20:00,34.02,34.07,34.02,34.06,29910.0,33.6267,33.6761,33.6267,33.6662,29910.0
2024-06-21 15:25:00,34.07,34.08,34.02,34.04,94525.0,33.6761,33.686,33.6267,33.6464,94525.0
2024-06-21 15:30:00,34.03,34.05,34.02,34.05,29098.0,33.6365,33.6563,33.6267,33.6563,29098.0
2024-06-21 15:35:00,34.05,34.05,33.97,33.97,66934.0,33.6563,33.6563,33.5772,33.5772,66934.0
2024-06-21 15:40:00,33.98,33.98,33.92,33.95,119499.0,33.5871,33.5871,33.5278,33.5575,119499.0
2024-06-21 15:45:00,33.95,33.96,33.92,33.95,162570.0,33.5575,33.5674,33.5278,33.5575,162570.0
2024-06-21 15:50:00,33.95,34.02,33.95,33.99,231055.0,33.5575,33.6267,33.5575,33.597,231055.0
2024-06-21 15:55:00,33.99,34.02,33.95,34.02,632311.0,33.597,33.6267,33.5575,33.6267,632311.0
2024-06-24 09:30:00,34.31,34.56,34.28,34.45,277974.0,33.9133,34.1604,33.8837,34.0517,277974.0
2024-06-24 09:35:00,34.46,34.5,34.34,34.45,118164.0,34.0616,34.1011,33.943,34.0517,118164.0
2024-06-24 09:40:00,34.46,34.46,34.37,34.39,72689.0,34.0616,34.0616,33.9726,33.9924,72689.0
2024-06-24 09:45:00,34.39,34.49,34.38,34.47,50787.0,33.9924,34.0912,33.9825,34.0715,50787.0
2024-06-24 09:50:00,34.48,34.57,34.48,34.51,39803.0,34.0813,34.1703,34.0813,34.111,39803.0
2024-06-24 09:55:00,34.5,34.52,34.45,34.47,83786.0,34.1011,34.1209,34.0517,34.0715,83786.0
2024-06-24 10:00:00,34.47,34.51,34.42,34.42,34010.0,34.0715,34.111,34.022,34.022,34010.0
2024-06-24 10:05:00,34.41,34.47,34.38,34.47,87869.0,34.0122,34.0715,33.9825,34.0715,87869.0
2024-06-24 10:10:00,34.47,34.48,34.37,34.41,58282.0,34.0715,34.0813,33.9726,34.0122,58282.0
2024-06-24 10:15:00,34.41,34.42,34.37,34.4,39362.0,34.0122,34.022,33.9726,34.0023,39362.0
2024-06-24 10:20:00,34.39,34.44,34.39,34.41,59874.0,33.9924,34.0418,33.9924,34.0122,59874.0
2024-06-24 10:25:00,34.42,34.42,34.34,34.35,30194.0,34.022,34.022,33.943,33.9528,30194.0
2024-06-24 10:30:00,34.36,34.38,34.32,34.37,55024.0,33.9627,33.9825,33.9232,33.9726,55024.0
2024-06-24 10:35:00,34.36,34.44,34.33,34.44,23506.0,33.9627,34.0418,33.9331,34.0418,23506.0
2024-06-24 10:40:00,34.43,34.46,34.41,34.44,19487.0,34.0319,34.0616,34.0122,34.0418,19487.0
2024-06-24 10:45:00,34.45,34.46,34.4,34.41,42087.0,34.0517,34.0616,34.0023,34.0122,42087.0
2024-06-24 10:50:00,34.41,34.41,34.36,34.4,25296.0,34.0122,34.0122,33.9627,34.0023,25296.0
2024-06-24 10:55:00,34.39,34.4,34.35,34.37,59738.0,33.9924,34.0023,33.9528,33.9726,59738.0
2024-06-24 11:00:00,34.37,34.38,34.33,34.38,37620.0,33.9726,33.9825,33.9331,33.9825,37620.0
2024-06-24 11:05:00,34.38,34.38,34.33,34.34,38133.0,33.9825,33.9825,33.9331,33.943,38133.0
2024-06-24 11:10:00,34.35,34.38,34.34,34.35,49304.0,33.9528,33.9825,33.943,33.9528,49304.0
2024-06-24 11:15:00,34.34,34.38,34.31,34.36,22060.0,33.943,33.9825,33.9133,33.9627,22060.0
2024-06-24 11:20:00,34.36,34.36,34.31,34.32,20425.0,33.9627,33.9627,33.9133,33.9232,20425.0
2024-06-24 11:25:00,34.32,34.32,34.27,34.29,41072.0,33.9232,33.9232,33.8738,33.8935,41072.0
2024-06-24 11:30:00,34.28,34.31,34.24,34.24,54727.0,33.8837,33.9133,33.8441,33.8441,54727.0
2024-06-24 11:35:00,34.23,34.27,34.23,34.26,30876.0,33.8342,33.8738,33.8342,33.8639,30876.0
2024-06-24 11:40:00,34.26,34.26,34.22,34.22,22847.0,33.8639,33.8639,33.8244,33.8244,22847.0
2024-06-24 11:45:00,34.21,34.21,34.13,34.14,76201.0,33.8145,33.8145,33.7354,33.7453,76201.0
2024-06-24 11:50:00,34.14,34.17,34.12,34.17,68069.0,33.7453,33.7749,33.7255,33.7749,68069.0
2024-06-24 11:55:00,34.17,34.19,34.15,34.15,34919.0,33.7749,33.7947,33.7552,33.7552,34919.0
2024-06-24 12:00:00,34.14,34.16,34.13,34.16,50811.0,33.7453,33.765,33.7354,33.765,50811.0
2024-06-24 12:05:00,34.16,34.16,34.14,34.16,36654.0,33.765,33.765,33.7453,33.765,36654.0
2024-06-24 12:10:00,34.17,34.19,34.17,34.18,7983.0,33.7749,33.7947,33.7749,33.7848,7983.0
2024-06-24 12:15:00,34.19,34.2,34.17,34.2,12801.0,33.7947,33.8046,33.7749,33.8046,12801.0
2024-06-24 12:20:00,34.2,34.23,34.2,34.21,50044.0,33.8046,33.8342,33.8046,33.8145,50044.0
2024-06-24 12:25:00,34.2,34.2,34.16,34.16,19637.0,33.8046,33.8046,33.765,33.765,19637.0
2024-06-24 12:30:00,34.16,34.23,34.16,34.23,40005.0,33.765,33.8342,33.765,33.8342,40005.0
2024-06-24 12:35:00,34.23,34.25,34.23,34.25,20320.0,33.8342,33.854,33.8342,33.854,20320.0
2024-06-24 12:40:00,34.26,34.27,34.24,34.26,10475.0,33.8639,33.8738,33.8441,33.8639,10475.0
2024-06-24 12:45:00,34.27,34.28,34.26,34.28,11458.0,33.8738,33.8837,33.8639,33.8837,11458.0
2024-06-24 12:50:00,34.28,34.28,34.25,34.27,33526.0,33.8837,33.8837,33.854,33.8738,33526.0
2024-06-24 12:55:00,34.27,34.27,34.26,34.26,14340.0,33.8738,33.8738,33.8639,33.8639,14340.0
2024-06-24 13:00:00,34.27,34.28,34.27,34.28,7450.0,33.8738,33.8837,33.8738,33.8837,7450.0
2024-06-24 13:05:00,34.27,34.27,34.2,34.21,17989.0,33.8738,33.8738,33.8046,33.8145,17989.0
2024-06-24 13:10:00,34.21,34.23,34.2,34.23,3163.0,33.8145,33.8342,33.8046,33.8342,3163.0
2024-06-24 13:15:00,34.23,34.25,34.23,34.23,12863.0,33.8342,33.854,33.8342,33.8342,12863.0
2024-06-24 13:20:00,34.24,34.24,34.2,34.21,14962.0,33.8441,33.8441,33.8046,33.8145,14962.0
2024-06-24 13:25:00,34.2,34.24,34.2,34.23,12426.0,33.8046,33.8441,33.8046,33.8342,12426.0
2024-06-24 13:30:00,34.23,34.26,34.23,34.24,14542.0,33.8342,33.8639,33.8342,33.8441,14542.0
2024-06-24 13:35:00,34.24,34.26,34.23,34.26,9989.0,33.8441,33.8639,33.8342,33.8639,9989.0
2024-06-24 13:40:00,34.26,34.27,34.25,34.27,2250.0,33.8639,33.8738,33.854,33.8738,2250.0
2024-06-24 13:45:00,34.26,34.26,34.23,34.23,24509.0,33.8639,33.8639,33.8342,33.8342,24509.0
2024-06-24 13:50:00,34.22,34.22,34.21,34.22,9442.0,33.8244,33.8244,33.8145,33.8244,9442.0
2024-06-24 13:55:00,34.24,34.25,34.24,34.25,12211.0,33.8441,33.854,33.8441,33.854,12211.0
2024-06-24 14:00:00,34.25,34.27,34.25,34.27,7759.0,33.854,33.8738,33.854,33.8738,7759.0
2024-06-24 14:05:00,34.26,34.26,34.24,34.25,17459.0,33.8639,33.8639,33.8441,33.854,17459.0
2024-06-24 14:10:00,34.26,34.26,34.25,34.26,4267.0,33.8639,33.8639,33.854,33.8639,4267.0
2024-06-24 14:15:00,34.26,34.26,34.24,34.26,12655.0,33.8639,33.8639,33.8441,33.8639,12655.0
2024-06-24 14:20:00,34.27,34.28,34.26,34.26,15720.0,33.8738,33.8837,33.8639,33.8639,15720.0
2024-06-24 14:25:00,34.27,34.28,34.27,34.27,6735.0,33.8738,33.8837,33.8738,33.8738,6735.0
2024-06-24 14:30:00,34.28,34.32,34.28,34.32,26202.0,33.8837,33.9232,33.8837,33.9232,26202.0
2024-06-24 14:35:00,34.31,34.35,34.31,34.35,19627.0,33.9133,33.9528,33.9133,33.9528,19627.0
2024-06-24 14:40:00,34.35,34.38,34.35,34.38,10973.0,33.9528,33.9825,33.9528,33.9825,10973.0
2024-06-24 14:45:00,34.37,34.41,34.37,34.39,13165.0,33.9726,34.0122,33.9726,33.9924,13165.0
2024-06-24 14:50:00,34.4,34.41,34.38,34.39,16655.0,34.0023,34.0122,33.9825,33.9924,16655.0
2024-06-24 14:55:00,34.4,34.4,34.37,34.37,13421.0,34.0023,34.0023,33.9726,33.9726,13421.0
2024-06-24 15:00:00,34.36,34.36,34.31,34.33,28644.0,33.9627,33.9627,33.9133,33.9331,28644.0
2024-06-24 15:05:00,34.34,34.34,34.33,34.34,20981.0,33.943,33.943,33.9331,33.943,20981.0
2024-06-24 15:10:00,34.34,34.34,34.33,34.33,20161.0,33.943,33.943,33.9331,33.9331,20161.0
2024-06-24 15:15:00,34.32,34.32,34.29,34.29,39990.0,33.9232,33.9232,33.8935,33.8935,39990.0
2024-06-24 15:20:00,34.28,34.32,34.28,34.32,22865.0,33.8837,33.9232,33.8837,33.9232,22865.0
2024-06-24 15:25:00,34.31,34.33,34.3,34.31,16793.0,33.9133,33.9331,33.9034,33.9133,16793.0
2024-06-24 15:30:00,34.31,34.31,34.26,34.26,43855.0,33.9133,33.9133,33.8639,33.8639,43855.0
2024-06-24 15:35:00,34.27,34.3,34.27,34.3,15831.0,33.8738,33.9034,33.8738,33.9034,15831.0
2024-06-24 15:40:00,34.3,34.3,34.3,34.3,52358.0,33.9034,33.9034,33.9034,33.9034,52358.0
2024-06-24 15:45:00,34.31,34.31,34.29,34.29,47257.0,33.9133,33.9133,33.8935,33.8935,47257.0
2024-06-24 15:50:00,34.3,34.34,34.27,34.27,182055.0,33.9034,33.943,33.8738,33.8738,182055.0
2024-06-24 15:55:00,34.27,34.28,34.24,34.25,236852.0,33.8738,33.8837,33.8441,33.854,236852.0
2024-06-25 09:30:00,34.07,34.07,33.88,33.96,149664.0,33.6761,33.6761,33.4883,33.5674,149664.0
2024-06-25 09:35:00,33.95,34.01,33.89,33.98,39446.0,33.5575,33.6168,33.4982,33.5871,39446.0
2024-06-25 09:40:00,33.99,34.09,33.94,33.95,21467.0,33.597,33.6959,33.5476,33.5575,21467.0
2024-06-25 09:45:00,33.96,33.99,33.93,33.99,40152.0,33.5674,33.597,33.5377,33.597,40152.0
2024-06-25 09:50:00,33.99,34.08,33.97,34.04,25693.0,33.597,33.686,33.5772,33.6464,25693.0
2024-06-25 09:55:00,34.02,34.04,33.99,34.01,24259.0,33.6267,33.6464,33.597,33.6168,24259.0
2024-06-25 10:00:00,34.01,34.1,33.99,33.99,64613.0,33.6168,33.7057,33.597,33.597,64613.0
2024-06-25 10:05:00,33.99,34.03,33.95,33.95,48914.0,33.597,33.6365,33.5575,33.5575,48914.0
2024-06-25 10:10:00,33.94,34.02,33.93,34.0,28255.0,33.5476,33.6267,33.5377,33.6069,28255.0
2024-06-25 10:15:00,34.03,34.03,33.96,33.99,23981.0,33.6365,33.6365,33.5674,33.597,23981.0
2024-06-25 10:20:00,34.0,34.07,34.0,34.02,33067.0,33.6069,33.6761,33.6069,33.6267,33067.0
2024-06-25 10:25:00,34.0,34.0,33.89,33.91,43324.0,33.6069,33.6069,33.4982,33.5179,43324.0
2024-06-25 10:30:00,33.9,33.98,33.9,33.95,34439.0,33.5081,33.5871,33.5081,33.5575,34439.0
2024-06-25 10:35:00,33.94,33.97,33.94,33.94,15217.0,33.5476,33.5772,33.5476,33.5476,15217.0
2024-06-25 10:40:00,33.94,33.95,33.92,33.95,33567.0,33.5476,33.5575,33.5278,33.5575,33567.0
2024-06-25 10:45:00,33.95,33.97,33.92,33.92,38441.0,33.5575,33.5772,33.5278,33.5278,38441.0
2024-06-25 10:50:00,33.94,33.94,33.9,33.93,63454.0,33.5476,33.5476,33.5081,33.5377,63454.0
2024-06-25 10:55:00,33.94,33.98,33.93,33.98,76743.0,33.5476,33.5871,33.5377,33.5871,76743.0
2024-06-25 11:00:00,34.0,34.04,34.0,34.04,18796.0,33.6069,33.6464,33.6069,33.6464,18796.0
2024-06-25 11:05:00,34.04,34.07,33.99,34.05,79480.0,33.6464,33.6761,33.597,33.6563,79480.0
2024-06-25 11:10:00,34.05,34.05,33.98,33.99,35316.0,33.6563,33.6563,33.5871,33.597,35316.0
2024-06-25 11:15:00,33.99,33.99,33.89,33.91,43461.0,33.597,33.597,33.4982,33.5179,43461.0
2024-06-25 11:20:00,33.92,33.96,33.91,33.92,42892.0,33.5278,33.5674,33.5179,33.5278,42892.0
2024-06-25 11:25:00,33.91,33.98,33.91,33.97,28210.0,33.5179,33.5871,33.5179,33.5772,28210.0
2024-06-25 11:30:00,33.97,33.98,33.85,33.9,120215.0,33.5772,33.5871,33.4586,33.5081,120215.0
2024-06-25 11:35:00,33.91,33.95,33.91,33.93,14475.0,33.5179,33.5575,33.5179,33.5377,14475.0
2024-06-25 11:40:00,33.93,33.94,33.92,33.93,22994.0,33.5377,33.5476,33.5278,33.5377,22994.0
2024-06-25 11:45:00,33.92,33.99,33.91,33.99,9364.0,33.5278,33.597,33.5179,33.597,9364.0
2024-06-25 11:50:00,33.99,34.01,33.96,33.98,19896.0,33.597,33.6168,33.5674,33.5871,19896.0
2024-06-25 11:55:00,34.0,34.02,33.99,34.01,26981.0,33.6069,33.6267,33.597,33.6168,26981.0
2024-06-25 12:00:00,34.02,34.02,34.01,34.01,26489.0,33.6267,33.6267,33.6168,33.6168,26489.0
2024-06-25 12:05:00,34.01,34.01,33.98,33.99,21103.0,33.6168,33.6168,33.5871,33.597,21103.0
2024-06-25 12:10:00,33.99,33.99,33.97,33.98,17768.0,33.597,33.597,33.5772,33.5871,17768.0
2024-06-25 12:15:00,33.98,33.98,33.92,33.93,22783.0,33.5871,33.5871,33.5278,33.5377,22783.0
2024-06-25 12:20:00,33.93,33.93,33.91,33.91,16306.0,33.5377,33.5377,33.5179,33.5179,16306.0
2024-06-25 12:25:00,33.88,33.9,33.88,33.89,9557.0,33.4883,33.5081,33.4883,33.4982,9557.0
2024-06-25 12:30:00,33.88,33.89,33.86,33.87,31775.0,33.4883,33.4982,33.4685,33.4784,31775.0
2024-06-25 12:35:00,33.87,33.91,33.87,33.91,6135.0,33.4784,33.5179,33.4784,33.5179,6135.0
2024-06-25 12:40:00,33.91,33.91,33.88,33.88,20577.0,33.5179,33.5179,33.4883,33.4883,20577.0
2024-06-25 12:45:00,33.87,33.89,33.87,33.89,30298.0,33.4784,33.4982,33.4784,33.4982,30298.0
2024-06-25 12:50:00,33.9,33.9,33.86,33.88,30711.0,33.5081,33.5081,33.4685,33.4883,30711.0
2024-06-25 12:55:00,33.87,33.89,33.83,33.89,13983.0,33.4784,33.4982,33.4389,33.4982,13983.0
2024-06-25 13:00:00,33.9,33.9,33.88,33.89,5800.0,33.5081,33.5081,33.4883,33.4982,5800.0
2024-06-25 13:05:00,33.88,33.89,33.87,33.89,3700.0,33.4883,33.4982,33.4784,33.4982,3700.0
2024-06-25 13:10:00,33.85,33.89,33.85,33.88,13364.0,33.4586,33.4982,33.4586,33.4883,13364.0
2024-06-25 13:15:00,33.88,33.89,33.88,33.89,5719.0,33.4883,33.4982,33.4883,33.4982,5719.0
2024-06-25 13:20:00,33.89,33.89,33.87,33.87,9440.0,33.4982,33.4982,33.4784,33.4784,9440.0
2024-06-25 13:25:00,33.87,33.91,33.87,33.91,14630.0,33.4784,33.5179,33.4784,33.5179,14630.0
2024-06-25 13:30:00,33.9,33.91,33.88,33.91,10300.0,33.5081,33.5179,33.4883,33.5179,10300.0
2024-06-25 13:35:00,33.91,33.92,33.91,33.91,3149.0,33.5179,33.5278,33.5179,33.5179,3149.0
2024-06-25 13:40:00,33.91,33.93,33.91,33.93,14156.0,33.5179,33.5377,33.5179,33.5377,14156.0
2024-06-25 13:45:00,33.94,33.95,33.91,33.93,27100.0,33.5476,33.5575,33.5179,33.5377,27100.0
2024-06-25 13:50:00,33.92,33.93,33.91,33.91,5600.0,33.5278,33.5377,33.5179,33.5179,5600.0
2024-06-25 13:55:00,33.92,33.92,33.91,33.92,2443.0,33.5278,33.5278,33.5179,33.5278,2443.0
2024-06-25 14:00:00,33.92,33.92,33.89,33.91,5124.0,33.5278,33.5278,33.4982,33.5179,5124.0
2024-06-25 14:05:00,33.91,33.92,33.9,33.92,14265.0,33.5179,33.5278,33.5081,33.5278,14265.0
2024-06-25 14:10:00,33.92,33.94,33.92,33.93,22993.0,33.5278,33.5476,33.5278,33.5377,22993.0
2024-06-25 14:15:00,33.94,33.94,33.92,33.94,28970.0,33.5476,33.5476,33.5278,33.5476,28970.0
2024-06-25 14:20:00,33.94,33.95,33.94,33.95,6597.0,33.5476,33.5575,33.5476,33.5575,6597.0
2024-06-25 14:25:00,33.95,33.97,33.95,33.97,3450.0,33.5575,33.5772,33.5575,33.5772,3450.0
2024-06-25 14:30:00,33.97,34.01,33.97,33.98,21425.0,33.5772,33.6168,33.5772,33.5871,21425.0
2024-06-25 14:35:00,33.97,33.98,33.97,33.98,7355.0,33.5772,33.5871,33.5772,33.5871,7355.0
2024-06-25 14:40:00,33.97,33.97,33.97,33.97,9553.0,33.5772,33.5772,33.5772,33.5772,9553.0
2024-06-25 14:45:00,33.97,33.98,33.95,33.95,10559.0,33.5772,33.5871,33.5575,33.5575,10559.0
2024-06-25 14:50:00,33.95,33.95,33.93,33.95,22029.0,33.5575,33.5575,33.5377,33.5575,22029.0
2024-06-25 14:55:00,33.94,33.94,33.91,33.92,11485.0,33.5476,33.5476,33.5179,33.5278,11485.0
2024-06-25 15:00:00,33.92,33.92,33.91,33.91,4578.0,33.5278,33.5278,33.5179,33.5179,4578.0
2024-06-25 15:05:00,33.91,33.93,33.91,33.92,28690.0,33.5179,33.5377,33.5179,33.5278,28690.0
2024-06-25 15:10:00,33.92,33.92,33.92,33.92,200.0,33.5278,33.5278,33.5278,33.5278,200.0
2024-06-25 15:15:00,33.93,33.96,33.93,33.95,35808.0,33.5377,33.5674,33.5377,33.5575,35808.0
2024-06-25 15:20:00,33.94,33.95,33.94,33.95,16073.0,33.5476,33.5575,33.5476,33.5575,16073.0
2024-06-25 15:25:00,33.95,33.95,33.94,33.94,17834.0,33.5575,33.5575,33.5476,33.5476,17834.0
2024-06-25 15:30:00,33.93,33.93,33.91,33.91,17187.0,33.5377,33.5377,33.5179,33.5179,17187.0
2024-06-25 15:35:00,33.9,33.9,33.88,33.88,51113.0,33.5081,33.5081,33.4883,33.4883,51113.0
2024-06-25 15:40:00,33.87,33.87,33.84,33.84,20059.0,33.4784,33.4784,33.4487,33.4487,20059.0
2024-06-25 15:45:00,33.85,33.85,33.83,33.84,26248.0,33.4586,33.4586,33.4389,33.4487,26248.0
2024-06-25 15:50:00,33.83,33.85,33.81,33.85,76085.0,33.4389,33.4586,33.4191,33.4586,76085.0
2024-06-25 15:55:00,33.85,33.87,33.84,33.85,211927.0,33.4586,33.4784,33.4487,33.4586,211927.0
2024-06-26 09:30:00,33.33,33.52,33.28,33.52,272598.0,32.9446,33.1324,32.8952,33.1324,272598.0
2024-06-26 09:35:00,33.51,33.57,33.51,33.57,122008.0,33.1226,33.1819,33.1226,33.1819,122008.0
2024-06-26 09:40:00,33.57,33.65,33.56,33.56,33176.0,33.1819,33.2609,33.172,33.172,33176.0
2024-06-26 09:45:00,33.56,33.59,33.51,33.59,55398.0,33.172,33.2016,33.1226,33.2016,55398.0
2024-06-26 09:50:00,33.59,33.69,33.59,33.62,93476.0,33.2016,33.3005,33.2016,33.2313,93476.0
2024-06-26 09:55:00,33.62,33.64,33.59,33.62,88432.0,33.2313,33.2511,33.2016,33.2313,88432.0
2024-06-26 10:00:00,33.61,33.76,33.6,33.75,71492.0,33.2214,33.3697,33.2115,33.3598,71492.0
2024-06-26 10:05:00,33.76,33.76,33.71,33.72,38520.0,33.3697,33.3697,33.3202,33.3301,38520.0
2024-06-26 10:10:00,33.72,33.84,33.72,33.84,40221.0,33.3301,33.4487,33.3301,33.4487,40221.0
2024-06-26 10:15:00,33.84,33.9,33.81,33.81,29019.0,33.4487,33.5081,33.4191,33.4191,29019.0
2024-06-26 10:20:00,33.81,33.85,33.81,33.82,39087.0,33.4191,33.4586,33.4191,33.429,39087.0
2024-06-26 10:25:00,33.85,33.85,33.79,33.83,38188.0,33.4586,33.4586,33.3993,33.4389,38188.0
2024-06-26 10:30:00,33.83,33.86,33.8,33.8,53719.0,33.4389,33.4685,33.4092,33.4092,53719.0
2024-06-26 10:35:00,33.8,33.82,33.77,33.79,31661.0,33.4092,33.429,33.3796,33.3993,31661.0
2024-06-26 10:40:00,33.78,33.79,33.76,33.76,23619.0,33.3894,33.3993,33.3697,33.3697,23619.0
2024-06-26 10:45:00,33.77,33.83,33.77,33.8,49184.0,33.3796,33.4389,33.3796,33.4092,49184.0
2024-06-26 10:50:00,33.8,33.82,33.78,33.81,54372.0,33.4092,33.429,33.3894,33.4191,54372.0
2024-06-26 10:55:00,33.82,33.84,33.79,33.79,27493.0,33.429,33.4487,33.3993,33.3993,27493.0
2024-06-26 11:00:00,33.8,33.8,33.73,33.78,27661.0,33.4092,33.4092,33.34,33.3894,27661.0
2024-06-26 11:05:00,33.78,33.84,33.77,33.84,35792.0,33.3894,33.4487,33.3796,33.4487,35792.0
2024-06-26 11:10:00,33.84,33.86,33.8,33.84,68811.0,33.4487,33.4685,33.4092,33.4487,68811.0
2024-06-26 11:15:00,33.84,33.88,33.84,33.86,66444.0,33.4487,33.4883,33.4487,33.4685,66444.0
2024-06-26 11:20:00,33.87,33.88,33.85,33.86,31647.0,33.4784,33.4883,33.4586,33.4685,31647.0
2024-06-26 11:25:00,33.86,33.86,33.83,33.83,23823.0,33.4685,33.4685,33.4389,33.4389,23823.0
2024-06-26 11:30:00,33.82,33.85,33.8,33.83,24929.0,33.429,33.4586,33.4092,33.4389,24929.0
2024-06-26 11:35:00,33.82,33.82,33.75,33.75,26803.0,33.429,33.429,33.3598,33.3598,26803.0
2024-06-26 11:40:00,33.74,33.76,33.73,33.75,133154.0,33.3499,33.3697,33.34,33.3598,133154.0
2024-06-26 11:45:00,33.74,33.76,33.73,33.76,48802.0,33.3499,33.3697,33.34,33.3697,48802.0
2024-06-26 11:50:00,33.76,33.77,33.72,33.75,71566.0,33.3697,33.3796,33.3301,33.3598,71566.0
2024-06-26 11:55:00,33.75,33.75,33.71,33.72,49630.0,33.3598,33.3598,33.3202,33.3301,49630.0
2024-06-26 12:00:00,33.71,33.73,33.71,33.71,31959.0,33.3202,33.34,33.3202,33.3202,31959.0
2024-06-26 12:05:00,33.72,33.73,33.72,33.73,9457.0,33.3301,33.34,33.3301,33.34,9457.0
2024-06-26 12:10:00,33.72,33.72,33.69,33.69,20332.0,33.3301,33.3301,33.3005,33.3005,20332.0
2024-06-26 12:15:00,33.68,33.73,33.68,33.73,41310.0,33.2906,33.34,33.2906,33.34,41310.0
2024-06-26 12:20:00,33.73,33.74,33.72,33.74,57092.0,33.34,33.3499,33.3301,33.3499,57092.0
2024-06-26 12:25:00,33.73,33.75,33.72,33.75,9114.0,33.34,33.3598,33.3301,33.3598,9114.0
2024-06-26 12:30:00,33.75,33.75,33.73,33.75,7792.0,33.3598,33.3598,33.34,33.3598,7792.0
2024-06-26 12:35:00,33.75,33.75,33.7,33.71,25478.0,33.3598,33.3598,33.3104,33.3202,25478.0
2024-06-26 12:40:00,33.71,33.71,33.7,33.7,5460.0,33.3202,33.3202,33.3104,33.3104,5460.0
2024-06-26 12:45:00,33.69,33.7,33.67,33.67,6838.0,33.3005,33.3104,33.2807,33.2807,6838.0
2024-06-26 12:50:00,33.68,33.7,33.68,33.7,43405.0,33.2906,33.3104,33.2906,33.3104,43405.0
2024-06-26 12:55:00,33.71,33.71,33.69,33.69,36713.0,33.3202,33.3202,33.3005,33.3005,36713.0
2024-06-26 13:00:00,33.69,33.7,33.69,33.7,10713.0,33.3005,33.3104,33.3005,33.3104,10713.0
2024-06-26 13:05:00,33.7,33.7,33.67,33.69,9862.0,33.3104,33.3104,33.2807,33.3005,9862.0
2024-06-26 13:10:00,33.69,33.7,33.69,33.7,3163.0,33.3005,33.3104,33.3005,33.3104,3163.0
2024-06-26 13:15:00,33.71,33.71,33.7,33.71,10936.0,33.3202,33.3202,33.3104,33.3202,10936.0
2024-06-26 13:20:00,33.71,33.71,33.7,33.7,57723.0,33.3202,33.3202,33.3104,33.3104,57723.0
2024-06-26 13:25:00,33.7,33.71,33.69,33.69,39230.0,33.3104,33.3202,33.3005,33.3005,39230.0
2024-06-26 13:30:00,33.69,33.7,33.69,33.7,11842.0,33.3005,33.3104,33.3005,33.3104,11842.0
2024-06-26 13:35:00,33.71,33.73,33.7,33.72,54509.0,33.3202,33.34,33.3104,33.3301,54509.0
2024-06-26 13:40:00,33.72,33.73,33.72,33.73,4110.0,33.3301,33.34,33.3301,33.34,4110.0
2024-06-26 13:45:00,33.74,33.74,33.74,33.74,19668.0,33.3499,33.3499,33.3499,33.3499,19668.0
2024-06-26 13:50:00,33.73,33.73,33.73,33.73,5001.0,33.34,33.34,33.34,33.34,5001.0
2024-06-26 13:55:00,33.73,33.77,33.73,33.77,11643.0,33.34,33.3796,33.34,33.3796,11643.0
2024-06-26 14:00:00,33.77,33.77,33.76,33.76,23095.0,33.3796,33.3796,33.3697,33.3697,23095.0
2024-06-26 14:05:00,33.75,33.75,33.74,33.74,23735.0,33.3598,33.3598,33.3499,33.3499,23735.0
2024-06-26 14:10:00,33.74,33.74,33.69,33.7,15434.0,33.3499,33.3499,33.3005,33.3104,15434.0
2024-06-26 14:15:00,33.71,33.72,33.71,33.72,7108.0,33.3202,33.3301,33.3202,33.3301,7108.0
2024-06-26 14:20:00,33.72,33.74,33.72,33.74,14311.0,33.3301,33.3499,33.3301,33.3499,14311.0
2024-06-26 14:25:00,33.73,33.73,33.73,33.73,8485.0,33.34,33.34,33.34,33.34,8485.0
2024-06-26 14:30:00,33.73,33.73,33.72,33.73,10063.0,33.34,33.34,33.3301,33.34,10063.0
2024-06-26 14:35:00,33.73,33.73,33.71,33.71,1503.0,33.34,33.34,33.3202,33.3202,1503.0
2024-06-26 14:40:00,33.71,33.71,33.68,33.69,34712.0,33.3202,33.3202,33.2906,33.3005,34712.0
2024-06-26 14:45:00,33.69,33.71,33.69,33.71,9656.0,33.3005,33.3202,33.3005,33.3202,9656.0
2024-06-26 14:50:00,33.7,33.71,33.7,33.71,10100.0,33.3104,33.3202,33.3104,33.3202,10100.0
2024-06-26 14:55:00,33.71,33.73,33.71,33.72,6700.0,33.3202,33.34,33.3202,33.3301,6700.0
2024-06-26 15:00:00,33.71,33.71,33.69,33.69,18213.0,33.3202,33.3202,33.3005,33.3005,18213.0
2024-06-26 15:05:00,33.69,33.69,33.69,33.69,3700.0,33.3005,33.3005,33.3005,33.3005,3700.0
2024-06-26 15:10:00,33.68,33.68,33.66,33.66,33061.0,33.2906,33.2906,33.2708,33.2708,33061.0
2024-06-26 15:15:00,33.67,33.68,33.67,33.68,6405.0,33.2807,33.2906,33.2807,33.2906,6405.0
2024-06-26 15:20:00,33.69,33.69,33.69,33.69,9444.0,33.3005,33.3005,33.3005,33.3005,9444.0
2024-06-26 15:25:00,33.69,33.71,33.69,33.71,10370.0,33.3005,33.3202,33.3005,33.3202,10370.0
2024-06-26 15:30:00,33.7,33.73,33.7,33.73,26407.0,33.3104,33.34,33.3104,33.34,26407.0
2024-06-26 15:35:00,33.73,33.74,33.73,33.74,21661.0,33.34,33.3499,33.34,33.3499,21661.0
2024-06-26 15:40:00,33.74,33.74,33.73,33.74,11599.0,33.3499,33.3499,33.34,33.3499,11599.0
2024-06-26 15:45:00,33.74,33.74,33.7,33.7,34585.0,33.3499,33.3499,33.3104,33.3104,34585.0
2024-06-26 15:50:00,33.71,33.8,33.71,33.8,37786.0,33.3202,33.4092,33.3202,33.4092,37786.0
2024-06-26 15:55:00,33.8,33.83,33.8,33.81,113243.0,33.4092,33.4389,33.4092,33.4191,113243.0
2024-06-27 09:30:00,34.2,34.4,34.2,34.4,172255.0,33.8046,34.0023,33.8046,34.0023,172255.0
2024-06-27 09:35:00,34.41,34.42,34.25,34.25,89511.0,34.0122,34.022,33.854,33.854,89511.0
2024-06-27 09:40:00,34.24,34.28,34.17,34.27,55527.0,33.8441,33.8837,33.7749,33.8738,55527.0
2024-06-27 09:45:00,34.24,34.3,34.2,34.27,59527.0,33.8441,33.9034,33.8046,33.8738,59527.0
2024-06-27 09:50:00,34.25,34.27,34.16,34.25,187582.0,33.854,33.8738,33.765,33.854,187582.0
2024-06-27 09:55:00,34.24,34.28,34.23,34.26,60696.0,33.8441,33.8837,33.8342,33.8639,60696.0
2024-06-27 10:00:00,34.26,34.38,34.26,34.35,80652.0,33.8639,33.9825,33.8639,33.9528,80652.0
2024-06-27 10:05:00,34.36,34.38,34.32,34.34,27201.0,33.9627,33.9825,33.9232,33.943,27201.0
2024-06-27 10:10:00,34.34,34.36,34.31,34.33,24458.0,33.943,33.9627,33.9133,33.9331,24458.0
2024-06-27 10:15:00,34.34,34.34,34.24,34.24,22730.0,33.943,33.943,33.8441,33.8441,22730.0
2024-06-27 10:20:00,34.24,34.24,34.2,34.24,19016.0,33.8441,33.8441,33.8046,33.8441,19016.0
2024-06-27 10:25:00,34.23,34.27,34.22,34.24,18533.0,33.8342,33.8738,33.8244,33.8441,18533.0
2024-06-27 10:30:00,34.25,34.27,34.23,34.27,6038.0,33.854,33.8738,33.8342,33.8738,6038.0
2024-06-27 10:35:00,34.29,34.33,34.29,34.33,5490.0,33.8935,33.9331,33.8935,33.9331,5490.0
2024-06-27 10:40:00,34.34,34.4,34.34,34.4,9087.0,33.943,34.0023,33.943,34.0023,9087.0
2024-06-27 10:45:00,34.4,34.42,34.39,34.41,37551.0,34.0023,34.022,33.9924,34.0122,37551.0
2024-06-27 10:50:00,34.4,34.43,34.38,34.4,23562.0,34.0023,34.0319,33.9825,34.0023,23562.0
2024-06-27 10:55:00,34.4,34.41,34.37,34.37,12268.0,34.0023,34.0122,33.9726,33.9726,12268.0
2024-06-27 11:00:00,34.36,34.36,34.31,34.32,22778.0,33.9627,33.9627,33.9133,33.9232,22778.0
2024-06-27 11:05:00,34.32,34.34,34.31,34.34,25775.0,33.9232,33.943,33.9133,33.943,25775.0
2024-06-27 11:10:00,34.34,34.36,34.31,34.34,17351.0,33.943,33.9627,33.9133,33.943,17351.0
2024-06-27 11:15:00,34.35,34.37,34.34,34.34,12842.0,33.9528,33.9726,33.943,33.943,12842.0
2024-06-27 11:20:00,34.34,34.35,34.3,34.33,24701.0,33.943,33.9528,33.9034,33.9331,24701.0
2024-06-27 11:25:00,34.34,34.34,34.22,34.25,32430.0,33.943,33.943,33.8244,33.854,32430.0
2024-06-27 11:30:00,34.26,34.27,34.2,34.23,58624.0,33.8639,33.8738,33.8046,33.8342,58624.0
2024-06-27 11:35:00,34.25,34.29,34.25,34.29,39426.0,33.854,33.8935,33.854,33.8935,39426.0
2024-06-27 11:40:00,34.28,34.28,34.23,34.24,20765.0,33.8837,33.8837,33.8342,33.8441,20765.0
2024-06-27 11:45:00,34.24,34.26,34.22,34.26,22008.0,33.8441,33.8639,33.8244,33.8639,22008.0
2024-06-27 11:50:00,34.27,34.28,34.26,34.27,12196.0,33.8738,33.8837,33.8639,33.8738,12196.0
2024-06-27 11:55:00,34.26,34.3,34.26,34.3,41998.0,33.8639,33.9034,33.8639,33.9034,41998.0
2024-06-27 12:00:00,34.3,34.3,34.28,34.29,21005.0,33.9034,33.9034,33.8837,33.8935,21005.0
2024-06-27 12:05:00,34.29,34.29,34.27,34.28,10786.0,33.8935,33.8935,33.8738,33.8837,10786.0
2024-06-27 12:10:00,34.27,34.27,34.25,34.25,22978.0,33.8738,33.8738,33.854,33.854,22978.0
2024-06-27 12:15:00,34.24,34.24,34.19,34.19,24709.0,33.8441,33.8441,33.7947,33.7947,24709.0
2024-06-27 12:20:00,34.18,34.19,34.18,34.19,23279.0,33.7848,33.7947,33.7848,33.7947,23279.0
2024-06-27 12:25:00,34.21,34.21,34.19,34.19,10740.0,33.8145,33.8145,33.7947,33.7947,10740.0
2024-06-27 12:30:00,34.21,34.23,34.2,34.23,12530.0,33.8145,33.8342,33.8046,33.8342,12530.0
2024-06-27 12:35:00,34.23,34.24,34.23,34.23,7908.0,33.8342,33.8441,33.8342,33.8342,7908.0
2024-06-27 12:40:00,34.23,34.24,34.23,34.24,7615.0,33.8342,33.8441,33.8342,33.8441,7615.0
2024-06-27 12:45:00,34.24,34.25,34.23,34.23,18024.0,33.8441,33.854,33.8342,33.8342,18024.0
2024-06-27 12:50:00,34.23,34.25,34.23,34.25,8900.0,33.8342,33.854,33.8342,33.854,8900.0
2024-06-27 12:55:00,34.25,34.26,34.23,34.24,9881.0,33.854,33.8639,33.8342,33.8441,9881.0
2024-06-27 13:00:00,34.25,34.25,34.24,34.24,12037.0,33.854,33.854,33.8441,33.8441,12037.0
2024-06-27 13:05:00,34.24,34.24,34.22,34.22,8149.0,33.8441,33.8441,33.8244,33.8244,8149.0
2024-06-27 13:10:00,34.22,34.23,34.22,34.23,7253.0,33.8244,33.8342,33.8244,33.8342,7253.0
2024-06-27 13:15:00,34.23,34.24,34.23,34.24,6930.0,33.8342,33.8441,33.8342,33.8441,6930.0
2024-06-27 13:20:00,34.24,34.26,34.24,34.26,5157.0,33.8441,33.8639,33.8441,33.8639,5157.0
2024-06-27 13:25:00,34.27,34.28,34.26,34.26,8484.0,33.8738,33.8837,33.8639,33.8639,8484.0
2024-06-27 13:30:00,34.26,34.27,34.26,34.26,7467.0,33.8639,33.8738,33.8639,33.8639,7467.0
2024-06-27 13:35:00,34.27,34.3,34.26,34.3,9878.0,33.8738,33.9034,33.8639,33.9034,9878.0
2024-06-27 13:40:00,34.32,34.32,34.29,34.29,16116.0,33.9232,33.9232,33.8935,33.8935,16116.0
2024-06-27 13:45:00,34.3,34.3,34.27,34.27,10276.0,33.9034,33.9034,33.8738,33.8738,10276.0
2024-06-27 13:50:00,34.27,34.27,34.24,34.26,20795.0,33.8738,33.8738,33.8441,33.8639,20795.0
2024-06-27 13:55:00,34.25,34.25,34.24,34.24,7018.0,33.854,33.854,33.8441,33.8441,7018.0
2024-06-27 14:00:00,34.23,34.23,34.19,34.2,74761.0,33.8342,33.8342,33.7947,33.8046,74761.0
2024-06-27 14:05:00,34.2,34.2,34.19,34.19,8261.0,33.8046,33.8046,33.7947,33.7947,8261.0
2024-06-27 14:10:00,34.2,34.22,34.2,34.2,17381.0,33.8046,33.8244,33.8046,33.8046,17381.0
2024-06-27 14:15:00,34.2,34.23,34.19,34.19,21924.0,33.8046,33.8342,33.7947,33.7947,21924.0
2024-06-27 14:20:00,34.2,34.21,34.2,34.21,2017.0,33.8046,33.8145,33.8046,33.8145,2017.0
2024-06-27 14:25:00,34.21,34.21,34.2,34.21,8972.0,33.8145,33.8145,33.8046,33.8145,8972.0
2024-06-27 14:30:00,34.2,34.22,34.2,34.22,11612.0,33.8046,33.8244,33.8046,33.8244,11612.0
2024-06-27 14:35:00,34.21,34.21,34.2,34.2,2717.0,33.8145,33.8145,33.8046,33.8046,2717.0
2024-06-27 14:40:00,34.2,34.21,34.2,34.2,10227.0,33.8046,33.8145,33.8046,33.8046,10227.0
2024-06-27 14:45:00,34.2,34.26,34.2,34.26,7099.0,33.8046,33.8639,33.8046,33.8639,7099.0
2024-06-27 14:50:00,34.27,34.3,34.27,34.3,21008.0,33.8738,33.9034,33.8738,33.9034,21008.0
2024-06-27 14:55:00,34.3,34.31,34.3,34.31,16389.0,33.9034,33.9133,33.9034,33.9133,16389.0
2024-06-27 15:00:00,34.32,34.34,34.32,34.33,29553.0,33.9232,33.943,33.9232,33.9331,29553.0
2024-06-27 15:05:00,34.34,34.34,34.31,34.33,24955.0,33.943,33.943,33.9133,33.9331,24955.0
2024-06-27 15:10:00,34.33,34.35,34.33,34.35,19719.0,33.9331,33.9528,33.9331,33.9528,19719.0
2024-06-27 15:15:00,34.34,34.34,34.3,34.3,25084.0,33.943,33.943,33.9034,33.9034,25084.0
2024-06-27 15:20:00,34.3,34.3,34.29,34.3,7038.0,33.9034,33.9034,33.8935,33.9034,7038.0
2024-06-27 15:25:00,34.3,34.3,34.3,34.3,13235.0,33.9034,33.9034,33.9034,33.9034,13235.0
2024-06-27 15:30:00,34.3,34.3,34.29,34.3,17421.0,33.9034,33.9034,33.8935,33.9034,17421.0
2024-06-27 15:35:00,34.3,34.34,34.29,34.33,20043.0,33.9034,33.943,33.8935,33.9331,20043.0
2024-06-27 15:40:00,34.33,34.34,34.33,34.33,30147.0,33.9331,33.943,33.9331,33.9331,30147.0
2024-06-27 15:45:00,34.33,34.33,34.3,34.3,32322.0,33.9331,33.9331,33.9034,33.9034,32322.0
2024-06-27 15:50:00,34.3,34.3,34.28,34.28,54310.0,33.9034,33.9034,33.8837,33.8837,54310.0
2024-06-27 15:55:00,34.28,34.28,34.2,34.22,226821.0,33.8837,33.8837,33.8046,33.8244,226821.0
2024-06-28 09:30:00,34.48,34.56,34.41,34.44,161084.0,34.0813,34.1604,34.0122,34.0418,161084.0
2024-06-28 09:35:00,34.45,34.59,34.45,34.58,81320.0,34.0517,34.1901,34.0517,34.1802,81320.0
2024-06-28 09:40:00,34.58,34.59,34.47,34.53,39620.0,34.1802,34.1901,34.0715,34.1308,39620.0
2024-06-28 09:45:00,34.53,34.53,34.42,34.45,12863.0,34.1308,34.1308,34.022,34.0517,12863.0
2024-06-28 09:50:00,34.45,34.48,34.43,34.47,41568.0,34.0517,34.0813,34.0319,34.0715,41568.0
2024-06-28 09:55:00,34.48,34.48,34.38,34.39,32883.0,34.0813,34.0813,33.9825,33.9924,32883.0
2024-06-28 10:00:00,34.39,34.48,34.25,34.27,56703.0,33.9924,34.0813,33.854,33.8738,56703.0
2024-06-28 10:05:00,34.27,34.32,34.27,34.32,40302.0,33.8738,33.9232,33.8738,33.9232,40302.0
2024-06-28 10:10:00,34.33,34.37,34.29,34.34,33787.0,33.9331,33.9726,33.8935,33.943,33787.0
2024-06-28 10:15:00,34.34,34.34,34.24,34.25,33884.0,33.943,33.943,33.8441,33.854,33884.0
2024-06-28 10:20:00,34.24,34.25,34.19,34.2,62944.0,33.8441,33.854,33.7947,33.8046,62944.0
2024-06-28 10:25:00,34.2,34.27,34.2,34.23,29129.0,33.8046,33.8738,33.8046,33.8342,29129.0
2024-06-28 10:30:00,34.23,34.27,34.2,34.23,45004.0,33.8342,33.8738,33.8046,33.8342,45004.0
2024-06-28 10:35:00,34.22,34.22,34.13,34.14,43014.0,33.8244,33.8244,33.7354,33.7453,43014.0
2024-06-28 10:40:00,34.13,34.13,34.03,34.09,54098.0,33.7354,33.7354,33.6365,33.6959,54098.0
2024-06-28 10:45:00,34.1,34.14,34.09,34.12,33394.0,33.7057,33.7453,33.6959,33.7255,33394.0
2024-06-28 10:50:00,34.11,34.11,34.07,34.09,31947.0,33.7156,33.7156,33.6761,33.6959,31947.0
2024-06-28 10:55:00,34.09,34.09,34.05,34.06,17443.0,33.6959,33.6959,33.6563,33.6662,17443.0
2024-06-28 11:00:00,34.06,34.09,34.02,34.09,29654.0,33.6662,33.6959,33.6267,33.6959,29654.0
2024-06-28 11:05:00,34.08,34.1,34.06,34.08,32842.0,33.686,33.7057,33.6662,33.686,32842.0
2024-06-28 11:10:00,34.07,34.09,34.04,34.09,27794.0,33.6761,33.6959,33.6464,33.6959,27794.0
2024-06-28 11:15:00,34.08,34.09,34.04,34.08,26749.0,33.686,33.6959,33.6464,33.686,26749.0
2024-06-28 11:20:00,34.08,34.13,34.08,34.13,16198.0,33.686,33.7354,33.686,33.7354,16198.0
2024-06-28 11:25:00,34.12,34.13,34.09,34.11,12376.0,33.7255,33.7354,33.6959,33.7156,12376.0
2024-06-28 11:30:00,34.12,34.12,34.09,34.11,14015.0,33.7255,33.7255,33.6959,33.7156,14015.0
2024-06-28 11:35:00,34.12,34.19,34.12,34.19,16477.0,33.7255,33.7947,33.7255,33.7947,16477.0
2024-06-28 11:40:00,34.19,34.19,34.17,34.17,14671.0,33.7947,33.7947,33.7749,33.7749,14671.0
2024-06-28 11:45:00,34.17,34.17,34.15,34.17,7337.0,33.7749,33.7749,33.7552,33.7749,7337.0
2024-06-28 11:50:00,34.17,34.17,34.15,34.16,8805.0,33.7749,33.7749,33.7552,33.765,8805.0
2024-06-28 11:55:00,34.15,34.16,34.15,34.15,11906.0,33.7552,33.765,33.7552,33.7552,11906.0
2024-06-28 12:00:00,34.15,34.2,34.15,34.17,12957.0,33.7552,33.8046,33.7552,33.7749,12957.0
2024-06-28 12:05:00,34.19,34.19,34.15,34.15,9802.0,33.7947,33.7947,33.7552,33.7552,9802.0
2024-06-28 12:10:00,34.14,34.18,34.13,34.18,9687.0,33.7453,33.7848,33.7354,33.7848,9687.0
2024-06-28 12:15:00,34.2,34.21,34.2,34.21,15711.0,33.8046,33.8145,33.8046,33.8145,15711.0
2024-06-28 12:20:00,34.22,34.24,34.2,34.2,14787.0,33.8244,33.8441,33.8046,33.8046,14787.0
2024-06-28 12:25:00,34.2,34.2,34.19,34.2,6378.0,33.8046,33.8046,33.7947,33.8046,6378.0
2024-06-28 12:30:00,34.19,34.19,34.13,34.13,9688.0,33.7947,33.7947,33.7354,33.7354,9688.0
2024-06-28 12:35:00,34.12,34.12,34.04,34.04,30039.0,33.7255,33.7255,33.6464,33.6464,30039.0
2024-06-28 12:40:00,34.04,34.04,34.01,34.03,38063.0,33.6464,33.6464,33.6168,33.6365,38063.0
2024-06-28 12:45:00,34.04,34.06,34.03,34.05,14364.0,33.6464,33.6662,33.6365,33.6563,14364.0
2024-06-28 12:50:00,34.05,34.07,34.05,34.07,2748.0,33.6563,33.6761,33.6563,33.6761,2748.0
2024-06-28 12:55:00,34.09,34.12,34.09,34.11,14587.0,33.6959,33.7255,33.6959,33.7156,14587.0
2024-06-28 13:00:00,34.1,34.12,34.1,34.12,6443.0,33.7057,33.7255,33.7057,33.7255,6443.0
2024-06-28 13:05:00,34.14,34.17,34.14,34.17,9881.0,33.7453,33.7749,33.7453,33.7749,9881.0
2024-06-28 13:10:00,34.17,34.18,34.17,34.17,13961.0,33.7749,33.7848,33.7749,33.7749,13961.0
2024-06-28 13:15:00,34.18,34.19,34.18,34.19,18736.0,33.7848,33.7947,33.7848,33.7947,18736.0
2024-06-28 13:20:00,34.19,34.19,34.16,34.16,19600.0,33.7947,33.7947,33.765,33.765,19600.0
2024-06-28 13:25:00,34.16,34.16,34.09,34.1,13998.0,33.765,33.765,33.6959,33.7057,13998.0
2024-06-28 13:30:00,34.1,34.1,34.04,34.04,31747.0,33.7057,33.7057,33.6464,33.6464,31747.0
2024-06-28 13:35:00,34.04,34.07,34.04,34.06,17509.0,33.6464,33.6761,33.6464,33.6662,17509.0
2024-06-28 13:40:00,34.06,34.08,34.05,34.05,21272.0,33.6662,33.686,33.6563,33.6563,21272.0
2024-06-28 13:45:00,34.06,34.06,34.05,34.05,11504.0,33.6662,33.6662,33.6563,33.6563,11504.0
2024-06-28 13:50:00,34.06,34.06,34.03,34.04,15301.0,33.6662,33.6662,33.6365,33.6464,15301.0
2024-06-28 13:55:00,34.03,34.03,34.02,34.03,19186.0,33.6365,33.6365,33.6267,33.6365,19186.0
2024-06-28 14:00:00,34.03,34.03,33.99,34.01,21350.0,33.6365,33.6365,33.597,33.6168,21350.0
2024-06-28 14:05:00,34.01,34.03,34.01,34.03,12011.0,33.6168,33.6365,33.6168,33.6365,12011.0
2024-06-28 14:10:00,34.02,34.05,34.02,34.05,12955.0,33.6267,33.6563,33.6267,33.6563,12955.0
2024-06-28 14:15:00,34.06,34.06,34.05,34.05,8715.0,33.6662,33.6662,33.6563,33.6563,8715.0
2024-06-28 14:20:00,34.04,34.04,33.93,33.95,56691.0,33.6464,33.6464,33.5377,33.5575,56691.0
2024-06-28 14:25:00,33.95,33.95,33.9,33.9,38611.0,33.5575,33.5575,33.5081,33.5081,38611.0
2024-06-28 14:30:00,33.89,33.89,33.87,33.87,41544.0,33.4982,33.4982,33.4784,33.4784,41544.0
2024-06-28 14:35:00,33.87,33.88,33.85,33.88,31351.0,33.4784,33.4883,33.4586,33.4883,31351.0
2024-06-28 14:40:00,33.88,33.88,33.83,33.84,36884.0,33.4883,33.4883,33.4389,33.4487,36884.0
2024-06-28 14:45:00,33.83,33.83,33.8,33.81,42827.0,33.4389,33.4389,33.4092,33.4191,42827.0
2024-06-28 14:50:00,33.81,33.83,33.81,33.83,45792.0,33.4191,33.4389,33.4191,33.4389,45792.0
2024-06-28 14:55:00,33.83,33.83,33.81,33.82,33128.0,33.4389,33.4389,33.4191,33.429,33128.0
2024-06-28 15:00:00,33.82,33.82,33.78,33.8,38618.0,33.429,33.429,33.3894,33.4092,38618.0
2024-06-28 15:05:00,33.81,33.83,33.8,33.81,52419.0,33.4191,33.4389,33.4092,33.4191,52419.0
2024-06-28 15:10:00,33.81,33.81,33.77,33.77,38275.0,33.4191,33.4191,33.3796,33.3796,38275.0
2024-06-28 15:15:00,33.77,33.79,33.77,33.79,62148.0,33.3796,33.3993,33.3796,33.3993,62148.0
2024-06-28 15:20:00,33.79,33.81,33.78,33.81,62121.0,33.3993,33.4191,33.3894,33.4191,62121.0
2024-06-28 15:25:00,33.81,33.82,33.8,33.8,50783.0,33.4191,33.429,33.4092,33.4092,50783.0
2024-06-28 15:30:00,33.8,33.8,33.73,33.77,66737.0,33.4092,33.4092,33.34,33.3796,66737.0
2024-06-28 15:35:00,33.78,33.84,33.78,33.84,34408.0,33.3894,33.4487,33.3894,33.4487,34408.0
2024-06-28 15:40:00,33.84,33.84,33.83,33.84,36478.0,33.4487,33.4487,33.4389,33.4487,36478.0
2024-06-28 15:45:00,33.84,33.91,33.84,33.9,128847.0,33.4487,33.5179,33.4487,33.5081,128847.0
2024-06-28 15:50:00,33.89,33.99,33.89,33.98,115519.0,33.4982,33.597,33.4982,33.5871,115519.0
2024-06-28 15:55:00,33.98,33.98,33.94,33.95,179073.0,33.5871,33.5871,33.5476,33.5575,179073.0
2024-07-01 09:30:00,34.09,34.21,34.04,34.13,191704.0,33.6959,33.8145,33.6464,33.7354,191704.0
2024-07-01 09:35:00,34.14,34.33,34.14,34.3,93863.0,33.7453,33.9331,33.7453,33.9034,93863.0
2024-07-01 09:40:00,34.31,34.42,34.3,34.31,91866.0,33.9133,34.022,33.9034,33.9133,91866.0
2024-07-01 09:45:00,34.3,34.33,34.25,34.3,47498.0,33.9034,33.9331,33.854,33.9034,47498.0
2024-07-01 09:50:00,34.31,34.37,34.31,34.33,30324.0,33.9133,33.9726,33.9133,33.9331,30324.0
2024-07-01 09:55:00,34.34,34.34,34.13,34.17,76781.0,33.943,33.943,33.7354,33.7749,76781.0
2024-07-01 10:00:00,34.18,34.36,34.18,34.3,68592.0,33.7848,33.9627,33.7848,33.9034,68592.0
2024-07-01 10:05:00,34.31,34.33,34.2,34.2,28733.0,33.9133,33.9331,33.8046,33.8046,28733.0
2024-07-01 10:10:00,34.19,34.19,34.07,34.07,22793.0,33.7947,33.7947,33.6761,33.6761,22793.0
2024-07-01 10:15:00,34.07,34.09,34.04,34.04,30787.0,33.6761,33.6959,33.6464,33.6464,30787.0
2024-07-01 10:20:00,34.03,34.04,33.89,33.92,51048.0,33.6365,33.6464,33.4982,33.5278,51048.0
2024-07-01 10:25:00,33.93,34.0,33.93,33.99,14250.0,33.5377,33.6069,33.5377,33.597,14250.0
2024-07-01 10:30:00,34.0,34.0,33.91,33.91,22712.0,33.6069,33.6069,33.5179,33.5179,22712.0
2024-07-01 10:35:00,33.91,33.96,33.9,33.92,11097.0,33.5179,33.5674,33.5081,33.5278,11097.0
2024-07-01 10:40:00,33.92,33.93,33.87,33.92,11551.0,33.5278,33.5377,33.4784,33.5278,11551.0
2024-07-01 10:45:00,33.92,33.92,33.85,33.85,12688.0,33.5278,33.5278,33.4586,33.4586,12688.0
2024-07-01 10:50:00,33.85,33.9,33.85,33.9,6316.0,33.4586,33.5081,33.4586,33.5081,6316.0
2024-07-01 10:55:00,33.9,33.95,33.89,33.93,9812.0,33.5081,33.5575,33.4982,33.5377,9812.0
2024-07-01 11:00:00,33.93,33.95,33.91,33.94,9868.0,33.5377,33.5575,33.5179,33.5476,9868.0
2024-07-01 11:05:00,33.95,33.97,33.9,33.97,22039.0,33.5575,33.5772,33.5081,33.5772,22039.0
2024-07-01 11:10:00,33.97,34.02,33.96,33.99,34429.0,33.5772,33.6267,33.5674,33.597,34429.0
2024-07-01 11:15:00,33.99,33.99,33.96,33.97,16452.0,33.597,33.597,33.5674,33.5772,16452.0
2024-07-01 11:20:00,33.97,33.97,33.92,33.92,17485.0,33.5772,33.5772,33.5278,33.5278,17485.0
2024-07-01 11:25:00,33.93,33.93,33.91,33.92,12934.0,33.5377,33.5377,33.5179,33.5278,12934.0
2024-07-01 11:30:00,33.93,33.95,33.92,33.93,9853.0,33.5377,33.5575,33.5278,33.5377,9853.0
2024-07-01 11:35:00,33.92,33.92,33.85,33.85,27984.0,33.5278,33.5278,33.4586,33.4586,27984.0
2024-07-01 11:40:00,33.85,33.85,33.82,33.82,33977.0,33.4586,33.4586,33.429,33.429,33977.0
2024-07-01 11:45:00,33.82,33.91,33.82,33.91,16858.0,33.429,33.5179,33.429,33.5179,16858.0
2024-07-01 11:50:00,33.91,33.94,33.91,33.93,8335.0,33.5179,33.5476,33.5179,33.5377,8335.0
2024-07-01 11:55:00,33.94,33.96,33.92,33.96,6973.0,33.5476,33.5674,33.5278,33.5674,6973.0
2024-07-01 12:00:00,33.96,33.96,33.92,33.93,18186.0,33.5674,33.5674,33.5278,33.5377,18186.0
2024-07-01 12:05:00,33.93,33.95,33.93,33.95,9966.0,33.5377,33.5575,33.5377,33.5575,9966.0
2024-07-01 12:10:00,33.94,33.94,33.91,33.91,5260.0,33.5476,33.5476,33.5179,33.5179,5260.0
2024-07-01 12:15:00,33.92,33.98,33.92,33.98,40033.0,33.5278,33.5871,33.5278,33.5871,40033.0
2024-07-01 12:20:00,33.98,34.01,33.98,34.01,7278.0,33.5871,33.6168,33.5871,33.6168,7278.0
2024-07-01 12:25:00,34.02,34.02,34.0,34.01,24731.0,33.6267,33.6267,33.6069,33.6168,24731.0
2024-07-01 12:30:00,34.0,34.0,33.98,33.98,8392.0,33.6069,33.6069,33.5871,33.5871,8392.0
2024-07-01 12:35:00,33.97,33.97,33.95,33.97,13119.0,33.5772,33.5772,33.5575,33.5772,13119.0
2024-07-01 12:40:00,33.97,33.97,33.95,33.96,1675.0,33.5772,33.5772,33.5575,33.5674,1675.0
2024-07-01 12:45:00,33.94,33.94,33.91,33.91,11602.0,33.5476,33.5476,33.5179,33.5179,11602.0
2024-07-01 12:50:00,33.9,33.9,33.88,33.88,8828.0,33.5081,33.5081,33.4883,33.4883,8828.0
2024-07-01 12:55:00,33.88,33.92,33.88,33.92,15141.0,33.4883,33.5278,33.4883,33.5278,15141.0
2024-07-01 13:00:00,33.92,33.92,33.91,33.91,5358.0,33.5278,33.5278,33.5179,33.5179,5358.0
2024-07-01 13:05:00,33.91,33.93,33.91,33.93,12259.0,33.5179,33.5377,33.5179,33.5377,12259.0
2024-07-01 13:10:00,33.94,33.94,33.92,33.93,1801.0,33.5476,33.5476,33.5278,33.5377,1801.0
2024-07-01 13:15:00,33.92,33.93,33.91,33.91,4740.0,33.5278,33.5377,33.5179,33.5179,4740.0
2024-07-01 13:20:00,33.92,33.92,33.91,33.91,9115.0,33.5278,33.5278,33.5179,33.5179,9115.0
2024-07-01 13:25:00,33.91,33.94,33.91,33.93,6792.0,33.5179,33.5476,33.5179,33.5377,6792.0
2024-07-01 13:30:00,33.95,33.98,33.94,33.98,5768.0,33.5575,33.5871,33.5476,33.5871,5768.0
2024-07-01 13:35:00,33.98,33.98,33.97,33.97,6419.0,33.5871,33.5871,33.5772,33.5772,6419.0
2024-07-01 13:40:00,33.96,33.96,33.95,33.95,9415.0,33.5674,33.5674,33.5575,33.5575,9415.0
2024-07-01 13:45:00,33.95,33.96,33.92,33.94,10140.0,33.5575,33.5674,33.5278,33.5476,10140.0
2024-07-01 13:50:00,33.96,33.96,33.95,33.96,8361.0,33.5674,33.5674,33.5575,33.5674,8361.0
2024-07-01 13:55:00,33.95,33.95,33.93,33.93,7700.0,33.5575,33.5575,33.5377,33.5377,7700.0
2024-07-01 14:00:00,33.92,33.92,33.9,33.91,7612.0,33.5278,33.5278,33.5081,33.5179,7612.0
2024-07-01 14:05:00,33.91,33.92,33.91,33.91,7226.0,33.5179,33.5278,33.5179,33.5179,7226.0
2024-07-01 14:10:00,33.91,33.92,33.91,33.92,5494.0,33.5179,33.5278,33.5179,33.5278,5494.0
2024-07-01 14:15:00,33.93,33.93,33.91,33.91,10098.0,33.5377,33.5377,33.5179,33.5179,10098.0
2024-07-01 14:20:00,33.9,33.9,33.86,33.86,8974.0,33.5081,33.5081,33.4685,33.4685,8974.0
2024-07-01 14:25:00,33.85,33.85,33.84,33.84,19851.0,33.4586,33.4586,33.4487,33.4487,19851.0
2024-07-01 14:30:00,33.83,33.83,33.83,33.83,9938.0,33.4389,33.4389,33.4389,33.4389,9938.0
2024-07-01 14:35:00,33.83,33.85,33.83,33.85,11755.0,33.4389,33.4586,33.4389,33.4586,11755.0
2024-07-01 14:40:00,33.85,33.87,33.84,33.87,5684.0,33.4586,33.4784,33.4487,33.4784,5684.0
2024-07-01 14:45:00,33.86,33.86,33.85,33.85,505.0,33.4685,33.4685,33.4586,33.4586,505.0
2024-07-01 14:50:00,33.86,33.87,33.85,33.85,12384.0,33.4685,33.4784,33.4586,33.4586,12384.0
2024-07-01 14:55:00,33.85,33.85,33.85,33.85,8031.0,33.4586,33.4586,33.4586,33.4586,8031.0
2024-07-01 15:00:00,33.85,33.85,33.85,33.85,2701.0,33.4586,33.4586,33.4586,33.4586,2701.0
2024-07-01 15:05:00,33.86,33.87,33.85,33.87,4290.0,33.4685,33.4784,33.4586,33.4784,4290.0
2024-07-01 15:10:00,33.87,33.87,33.86,33.87,8286.0,33.4784,33.4784,33.4685,33.4784,8286.0
2024-07-01 15:15:00,33.86,33.86,33.84,33.86,3168.0,33.4685,33.4685,33.4487,33.4685,3168.0
2024-07-01 15:20:00,33.86,33.87,33.85,33.87,4737.0,33.4685,33.4784,33.4586,33.4784,4737.0
2024-07-01 15:25:00,33.88,33.88,33.85,33.87,8181.0,33.4883,33.4883,33.4586,33.4784,8181.0
2024-07-01 15:30:00,33.87,33.88,33.87,33.88,20553.0,33.4784,33.4883,33.4784,33.4883,20553.0
2024-07-01 15:35:00,33.88,33.88,33.87,33.87,3219.0,33.4883,33.4883,33.4784,33.4784,3219.0
2024-07-01 15:40:00,33.87,33.87,33.84,33.84,11059.0,33.4784,33.4784,33.4487,33.4487,11059.0
2024-07-01 15:45:00,33.85,33.88,33.85,33.87,41193.0,33.4586,33.4883,33.4586,33.4784,41193.0
2024-07-01 15:50:00,33.88,33.9,33.88,33.9,6686.0,33.4883,33.5081,33.4883,33.5081,6686.0
2024-07-01 15:55:00,33.89,33.89,33.87,33.87,203319.0,33.4982,33.4982,33.4784,33.4784,203319.0
2024-07-02 09:30:00,33.86,34.02,33.81,34.02,197582.0,33.4685,33.6267,33.4191,33.6267,197582.0
2024-07-02 09:35:00,34.02,34.09,34.0,34.02,70524.0,33.6267,33.6959,33.6069,33.6267,70524.0
2024-07-02 09:40:00,34.03,34.23,34.03,34.22,99854.0,33.6365,33.8342,33.6365,33.8244,99854.0
2024-07-02 09:45:00,34.21,34.28,34.13,34.28,47055.0,33.8145,33.8837,33.7354,33.8837,47055.0
2024-07-02 09:50:00,34.28,34.33,34.28,34.31,54716.0,33.8837,33.9331,33.8837,33.9133,54716.0
2024-07-02 09:55:00,34.32,34.34,34.22,34.31,58994.0,33.9232,33.943,33.8244,33.9133,58994.0
2024-07-02 10:00:00,34.33,34.35,34.2,34.23,91663.0,33.9331,33.9528,33.8046,33.8342,91663.0
2024-07-02 10:05:00,34.24,34.25,34.07,34.07,22470.0,33.8441,33.854,33.6761,33.6761,22470.0
2024-07-02 10:10:00,34.06,34.07,33.97,33.99,45638.0,33.6662,33.6761,33.5772,33.597,45638.0
2024-07-02 10:15:00,33.98,33.99,33.92,33.94,26408.0,33.5871,33.597,33.5278,33.5476,26408.0
2024-07-02 10:20:00,33.93,33.97,33.88,33.89,29241.0,33.5377,33.5772,33.4883,33.4982,29241.0
2024-07-02 10:25:00,33.92,33.96,33.91,33.95,25994.0,33.5278,33.5674,33.5179,33.5575,25994.0
2024-07-02 10:30:00,33.95,34.01,33.95,34.0,38601.0,33.5575,33.6168,33.5575,33.6069,38601.0
2024-07-02 10:35:00,34.0,34.0,33.95,33.98,27063.0,33.6069,33.6069,33.5575,33.5871,27063.0
2024-07-02 10:40:00,33.99,33.99,33.86,33.86,20728.0,33.597,33.597,33.4685,33.4685,20728.0
2024-07-02 10:45:00,33.86,33.93,33.86,33.9,68045.0,33.4685,33.5377,33.4685,33.5081,68045.0
2024-07-02 10:50:00,33.91,33.94,33.91,33.93,30374.0,33.5179,33.5476,33.5179,33.5377,30374.0
2024-07-02 10:55:00,33.94,33.96,33.93,33.94,16357.0,33.5476,33.5674,33.5377,33.5476,16357.0
2024-07-02 11:00:00,33.94,33.97,33.89,33.89,36446.0,33.5476,33.5772,33.4982,33.4982,36446.0
2024-07-02 11:05:00,33.89,33.91,33.87,33.88,18622.0,33.4982,33.5179,33.4784,33.4883,18622.0
2024-07-02 11:10:00,33.88,33.95,33.87,33.91,23670.0,33.4883,33.5575,33.4784,33.5179,23670.0
2024-07-02 11:15:00,33.92,33.94,33.92,33.94,11029.0,33.5278,33.5476,33.5278,33.5476,11029.0
2024-07-02 11:20:00,33.91,33.92,33.88,33.88,14317.0,33.5179,33.5278,33.4883,33.4883,14317.0
2024-07-02 11:25:00,33.88,33.88,33.82,33.86,18885.0,33.4883,33.4883,33.429,33.4685,18885.0
2024-07-02 11:30:00,33.87,33.88,33.78,33.78,12268.0,33.4784,33.4883,33.3894,33.3894,12268.0
2024-07-02 11:35:00,33.8,33.83,33.77,33.77,27405.0,33.4092,33.4389,33.3796,33.3796,27405.0
2024-07-02 11:40:00,33.77,33.77,33.73,33.73,31241.0,33.3796,33.3796,33.34,33.34,31241.0
2024-07-02 11:45:00,33.73,33.76,33.73,33.74,17190.0,33.34,33.3697,33.34,33.3499,17190.0
2024-07-02 11:50:00,33.74,33.77,33.71,33.71,36580.0,33.3499,33.3796,33.3202,33.3202,36580.0
2024-07-02 11:55:00,33.71,33.73,33.7,33.73,18721.0,33.3202,33.34,33.3104,33.34,18721.0
2024-07-02 12:00:00,33.71,33.71,33.67,33.7,19845.0,33.3202,33.3202,33.2807,33.3104,19845.0
2024-07-02 12:05:00,33.7,33.71,33.66,33.69,29637.0,33.3104,33.3202,33.2708,33.3005,29637.0
2024-07-02 12:10:00,33.68,33.69,33.66,33.69,31955.0,33.2906,33.3005,33.2708,33.3005,31955.0
2024-07-02 12:15:00,33.69,33.7,33.69,33.69,9227.0,33.3005,33.3104,33.3005,33.3005,9227.0
2024-07-02 12:20:00,33.69,33.71,33.69,33.71,11466.0,33.3005,33.3202,33.3005,33.3202,11466.0
2024-07-02 12:25:00,33.72,33.73,33.71,33.72,16006.0,33.3301,33.34,33.3202,33.3301,16006.0
2024-07-02 12:30:00,33.72,33.73,33.71,33.73,6443.0,33.3301,33.34,33.3202,33.34,6443.0
2024-07-02 12:35:00,33.72,33.73,33.69,33.69,12708.0,33.3301,33.34,33.3005,33.3005,12708.0
2024-07-02 12:40:00,33.68,33.69,33.67,33.69,10853.0,33.2906,33.3005,33.2807,33.3005,10853.0
2024-07-02 12:45:00,33.69,33.73,33.69,33.73,15895.0,33.3005,33.34,33.3005,33.34,15895.0
2024-07-02 12:50:00,33.73,33.73,33.71,33.71,6900.0,33.34,33.34,33.3202,33.3202,6900.0
2024-07-02 12:55:00,33.71,33.71,33.69,33.69,10649.0,33.3202,33.3202,33.3005,33.3005,10649.0
2024-07-02 13:00:00,33.68,33.69,33.68,33.69,6959.0,33.2906,33.3005,33.2906,33.3005,6959.0
2024-07-02 13:05:00,33.68,33.69,33.67,33.68,35826.0,33.2906,33.3005,33.2807,33.2906,35826.0
2024-07-02 13:10:00,33.69,33.71,33.69,33.71,5447.0,33.3005,33.3202,33.3005,33.3202,5447.0
2024-07-02 13:15:00,33.72,33.73,33.7,33.7,28599.0,33.3301,33.34,33.3104,33.3104,28599.0
2024-07-02 13:20:00,33.7,33.71,33.68,33.68,6975.0,33.3104,33.3202,33.2906,33.2906,6975.0
2024-07-02 13:25:00,33.69,33.72,33.69,33.72,6587.0,33.3005,33.3301,33.3005,33.3301,6587.0
2024-07-02 13:30:00,33.71,33.71,33.68,33.68,9792.0,33.3202,33.3202,33.2906,33.2906,9792.0
2024-07-02 13:35:00,33.67,33.67,33.66,33.67,11130.0,33.2807,33.2807,33.2708,33.2807,11130.0
2024-07-02 13:40:00,33.67,33.68,33.66,33.66,10030.0,33.2807,33.2906,33.2708,33.2708,10030.0
2024-07-02 13:45:00,33.66,33.67,33.66,33.67,6750.0,33.2708,33.2807,33.2708,33.2807,6750.0
2024-07-02 13:50:00,33.68,33.7,33.68,33.7,13876.0,33.2906,33.3104,33.2906,33.3104,13876.0
2024-07-02 13:55:00,33.7,33.71,33.7,33.7,7899.0,33.3104,33.3202,33.3104,33.3104,7899.0
2024-07-02 14:00:00,33.7,33.72,33.7,33.72,11818.0,33.3104,33.3301,33.3104,33.3301,11818.0
2024-07-02 14:05:00,33.73,33.74,33.73,33.73,2396.0,33.34,33.3499,33.34,33.34,2396.0
2024-07-02 14:10:00,33.73,33.76,33.73,33.76,15416.0,33.34,33.3697,33.34,33.3697,15416.0
2024-07-02 14:15:00,33.76,33.76,33.76,33.76,8521.0,33.3697,33.3697,33.3697,33.3697,8521.0
2024-07-02 14:20:00,33.77,33.77,33.73,33.73,6383.0,33.3796,33.3796,33.34,33.34,6383.0
2024-07-02 14:25:00,33.73,33.75,33.71,33.71,20135.0,33.34,33.3598,33.3202,33.3202,20135.0
2024-07-02 14:30:00,33.7,33.71,33.7,33.7,5885.0,33.3104,33.3202,33.3104,33.3104,5885.0
2024-07-02 14:35:00,33.7,33.7,33.68,33.68,3998.0,33.3104,33.3104,33.2906,33.2906,3998.0
2024-07-02 14:40:00,33.67,33.67,33.66,33.67,5434.0,33.2807,33.2807,33.2708,33.2807,5434.0
2024-07-02 14:45:00,33.67,33.69,33.67,33.69,2400.0,33.2807,33.3005,33.2807,33.3005,2400.0
2024-07-02 14:50:00,33.69,33.72,33.69,33.72,16519.0,33.3005,33.3301,33.3005,33.3301,16519.0
2024-07-02 14:55:00,33.73,33.75,33.73,33.75,5167.0,33.34,33.3598,33.34,33.3598,5167.0
2024-07-02 15:00:00,33.73,33.73,33.72,33.73,10345.0,33.34,33.34,33.3301,33.34,10345.0
2024-07-02 15:05:00,33.73,33.74,33.73,33.74,4937.0,33.34,33.3499,33.34,33.3499,4937.0
2024-07-02 15:10:00,33.74,33.74,33.73,33.74,9066.0,33.3499,33.3499,33.34,33.3499,9066.0
2024-07-02 15:15:00,33.74,33.77,33.74,33.76,9760.0,33.3499,33.3796,33.3499,33.3697,9760.0
2024-07-02 15:20:00,33.77,33.78,33.77,33.78,15604.0,33.3796,33.3894,33.3796,33.3894,15604.0
2024-07-02 15:25:00,33.78,33.79,33.78,33.79,4026.0,33.3894,33.3993,33.3894,33.3993,4026.0
2024-07-02 15:30:00,33.78,33.8,33.77,33.8,13719.0,33.3894,33.4092,33.3796,33.4092,13719.0
2024-07-02 15:35:00,33.79,33.82,33.79,33.82,10501.0,33.3993,33.429,33.3993,33.429,10501.0
2024-07-02 15:40:00,33.83,33.84,33.83,33.83,15160.0,33.4389,33.4487,33.4389,33.4389,15160.0
2024-07-02 15:45:00,33.83,33.91,33.83,33.91,17782.0,33.4389,33.5179,33.4389,33.5179,17782.0
2024-07-02 15:50:00,33.92,33.98,33.92,33.97,40680.0,33.5278,33.5871,33.5278,33.5772,40680.0
2024-07-02 15:55:00,33.97,34.03,33.97,34.03,183282.0,33.5772,33.6365,33.5772,33.6365,183282.0
2024-07-03 09:30:00,34.52,34.9,34.52,34.9,388594.0,34.1209,34.4965,34.1209,34.4965,388594.0
2024-07-03 09:35:00,34.91,35.02,34.9,34.98,290572.0,34.5064,34.6151,34.4965,34.5756,290572.0
2024-07-03 09:40:00,34.98,35.23,34.98,35.19,203345.0,34.5756,34.8227,34.5756,34.7831,203345.0
2024-07-03 09:45:00,35.2,35.27,35.17,35.27,117715.0,34.793,34.8622,34.7634,34.8622,117715.0
2024-07-03 09:50:00,35.29,35.32,35.19,35.19,150898.0,34.882,34.9116,34.7831,34.7831,150898.0
2024-07-03 09:55:00,35.2,35.22,35.1,35.16,71493.0,34.793,34.8128,34.6942,34.7535,71493.0
2024-07-03 10:00:00,35.16,35.39,35.16,35.21,214146.0,34.7535,34.9808,34.7535,34.8029,214146.0
2024-07-03 10:05:00,35.23,35.33,35.23,35.31,72981.0,34.8227,34.9215,34.8227,34.9017,72981.0
2024-07-03 10:10:00,35.31,35.31,35.24,35.27,60818.0,34.9017,34.9017,34.8326,34.8622,60818.0
2024-07-03 10:15:00,35.27,35.3,35.24,35.25,33316.0,34.8622,34.8919,34.8326,34.8424,33316.0
2024-07-03 10:20:00,35.25,35.34,35.24,35.33,56918.0,34.8424,34.9314,34.8326,34.9215,56918.0
2024-07-03 10:25:00,35.33,35.36,35.23,35.28,52042.0,34.9215,34.9512,34.8227,34.8721,52042.0
2024-07-03 10:30:00,35.28,35.34,35.28,35.33,55027.0,34.8721,34.9314,34.8721,34.9215,55027.0
2024-07-03 10:35:00,35.33,35.36,35.31,35.34,60931.0,34.9215,34.9512,34.9017,34.9314,60931.0
2024-07-03 10:40:00,35.33,35.37,35.3,35.32,42773.0,34.9215,34.9611,34.8919,34.9116,42773.0
2024-07-03 10:45:00,35.33,35.38,35.33,35.38,24649.0,34.9215,34.9709,34.9215,34.9709,24649.0
2024-07-03 10:50:00,35.4,35.45,35.39,35.43,59695.0,34.9907,35.0401,34.9808,35.0204,59695.0
2024-07-03 10:55:00,35.44,35.45,35.35,35.36,48671.0,35.0302,35.0401,34.9413,34.9512,48671.0
2024-07-03 11:00:00,35.36,35.39,35.31,35.36,55595.0,34.9512,34.9808,34.9017,34.9512,55595.0
2024-07-03 11:05:00,35.36,35.45,35.36,35.44,30731.0,34.9512,35.0401,34.9512,35.0302,30731.0
2024-07-03 11:10:00,35.43,35.45,35.4,35.45,36417.0,35.0204,35.0401,34.9907,35.0401,36417.0
2024-07-03 11:15:00,35.45,35.45,35.38,35.43,69648.0,35.0401,35.0401,34.9709,35.0204,69648.0
2024-07-03 11:20:00,35.43,35.47,35.4,35.45,42610.0,35.0204,35.0599,34.9907,35.0401,42610.0
2024-07-03 11:25:00,35.44,35.49,35.43,35.47,36565.0,35.0302,35.0797,35.0204,35.0599,36565.0
2024-07-03 11:30:00,35.47,35.47,35.4,35.4,43142.0,35.0599,35.0599,34.9907,34.9907,43142.0
2024-07-03 11:35:00,35.4,35.49,35.4,35.49,49451.0,34.9907,35.0797,34.9907,35.0797,49451.0
2024-07-03 11:40:00,35.5,35.52,35.41,35.43,46929.0,35.0896,35.1093,35.0006,35.0204,46929.0
2024-07-03 11:45:00,35.43,35.48,35.41,35.48,49962.0,35.0204,35.0698,35.0006,35.0698,49962.0
2024-07-03 11:50:00,35.48,35.51,35.48,35.5,21799.0,35.0698,35.0994,35.0698,35.0896,21799.0
2024-07-03 11:55:00,35.5,35.53,35.5,35.53,40649.0,35.0896,35.1192,35.0896,35.1192,40649.0
2024-07-03 12:00:00,35.53,35.53,35.49,35.52,26900.0,35.1192,35.1192,35.0797,35.1093,26900.0
2024-07-03 12:05:00,35.52,35.55,35.47,35.48,50945.0,35.1093,35.139,35.0599,35.0698,50945.0
2024-07-03 12:10:00,35.47,35.47,35.42,35.45,48919.0,35.0599,35.0599,35.0105,35.0401,48919.0
2024-07-03 12:15:00,35.44,35.46,35.42,35.45,57949.0,35.0302,35.05,35.0105,35.0401,57949.0
2024-07-03 12:20:00,35.45,35.49,35.45,35.45,28762.0,35.0401,35.0797,35.0401,35.0401,28762.0
2024-07-03 12:25:00,35.45,35.47,35.42,35.43,26628.0,35.0401,35.0599,35.0105,35.0204,26628.0
2024-07-03 12:30:00,35.43,35.43,35.38,35.39,50515.0,35.0204,35.0204,34.9709,34.9808,50515.0
2024-07-03 12:35:00,35.38,35.42,35.38,35.41,40452.0,34.9709,35.0105,34.9709,35.0006,40452.0
2024-07-03 12:40:00,35.41,35.45,35.4,35.44,55743.0,35.0006,35.0401,34.9907,35.0302,55743.0
2024-07-03 12:45:00,35.45,35.45,35.33,35.34,74315.0,35.0401,35.0401,34.9215,34.9314,74315.0
2024-07-03 12:50:00,35.33,35.34,35.27,35.28,119377.0,34.9215,34.9314,34.8622,34.8721,119377.0
2024-07-03 12:55:00,35.28,35.31,35.2,35.27,500129.0,34.8721,34.9017,34.793,34.8622,500129.0
2024-07-05 09:30:00,35.89,36.18,35.87,36.17,398174.0,35.475,35.7617,35.4553,35.7518,398174.0
2024-07-05 09:35:00,36.16,36.21,35.98,36.11,111604.0,35.7419,35.7913,35.564,35.6925,111604.0
2024-07-05 09:40:00,36.12,36.25,36.1,36.16,93917.0,35.7024,35.8309,35.6826,35.7419,93917.0
2024-07-05 09:45:00,36.15,36.22,36.02,36.05,216111.0,35.732,35.8012,35.6035,35.6332,216111.0
2024-07-05 09:50:00,36.04,36.08,35.98,36.0,68637.0,35.6233,35.6628,35.564,35.5838,68637.0
2024-07-05 09:55:00,36.0,36.12,35.98,36.11,56990.0,35.5838,35.7024,35.564,35.6925,56990.0
2024-07-05 10:00:00,36.11,36.13,35.92,35.94,55511.0,35.6925,35.7123,35.5047,35.5245,55511.0
2024-07-05 10:05:00,35.95,35.98,35.86,35.97,66213.0,35.5343,35.564,35.4454,35.5541,66213.0
2024-07-05 10:10:00,35.97,35.97,35.88,35.89,84422.0,35.5541,35.5541,35.4652,35.475,84422.0
2024-07-05 10:15:00,35.88,35.97,35.87,35.94,27833.0,35.4652,35.5541,35.4553,35.5245,27833.0
2024-07-05 10:20:00,35.94,36.03,35.94,36.03,49124.0,35.5245,35.6134,35.5245,35.6134,49124.0
2024-07-05 10:25:00,36.04,36.09,36.02,36.05,24740.0,35.6233,35.6727,35.6035,35.6332,24740.0
2024-07-05 10:30:00,36.05,36.23,36.05,36.14,58549.0,35.6332,35.8111,35.6332,35.7222,58549.0
2024-07-05 10:35:00,36.14,36.21,36.13,36.17,37826.0,35.7222,35.7913,35.7123,35.7518,37826.0
2024-07-05 10:40:00,36.16,36.26,36.14,36.25,36654.0,35.7419,35.8408,35.7222,35.8309,36654.0
2024-07-05 10:45:00,36.26,36.28,36.22,36.23,50453.0,35.8408,35.8605,35.8012,35.8111,50453.0
2024-07-05 10:50:00,36.23,36.26,36.2,36.26,71246.0,35.8111,35.8408,35.7815,35.8408,71246.0
2024-07-05 10:55:00,36.27,36.27,36.16,36.16,65533.0,35.8506,35.8506,35.7419,35.7419,65533.0
2024-07-05 11:00:00,36.16,36.19,36.12,36.15,109403.0,35.7419,35.7716,35.7024,35.732,109403.0
2024-07-05 11:05:00,36.15,36.26,36.15,36.25,39216.0,35.732,35.8408,35.732,35.8309,39216.0
2024-07-05 11:10:00,36.27,36.33,36.26,36.32,77231.0,35.8506,35.91,35.8408,35.9001,77231.0
2024-07-05 11:15:00,36.31,36.42,36.31,36.39,45676.0,35.8902,35.9989,35.8902,35.9693,45676.0
2024-07-05 11:20:00,36.39,36.4,36.36,36.37,67152.0,35.9693,35.9791,35.9396,35.9495,67152.0
2024-07-05 11:25:00,36.37,36.39,36.33,36.38,29249.0,35.9495,35.9693,35.91,35.9594,29249.0
2024-07-05 11:30:00,36.39,36.48,36.38,36.45,85722.0,35.9693,36.0582,35.9594,36.0286,85722.0
2024-07-05 11:35:00,36.45,36.47,36.39,36.4,55023.0,36.0286,36.0483,35.9693,35.9791,55023.0
2024-07-05 11:40:00,36.41,36.43,36.37,36.38,24248.0,35.989,36.0088,35.9495,35.9594,24248.0
2024-07-05 11:45:00,36.38,36.41,36.38,36.38,35872.0,35.9594,35.989,35.9594,35.9594,35872.0
2024-07-05 11:50:00,36.37,36.4,36.3,36.33,20552.0,35.9495,35.9791,35.8803,35.91,20552.0
2024-07-05 11:55:00,36.33,36.33,36.3,36.33,29929.0,35.91,35.91,35.8803,35.91,29929.0
2024-07-05 12:00:00,36.33,36.39,36.33,36.38,21111.0,35.91,35.9693,35.91,35.9594,21111.0
2024-07-05 12:05:00,36.38,36.4,36.38,36.4,28847.0,35.9594,35.9791,35.9594,35.9791,28847.0
2024-07-05 12:10:00,36.4,36.41,36.37,36.4,19419.0,35.9791,35.989,35.9495,35.9791,19419.0
2024-07-05 12:15:00,36.4,36.41,36.37,36.39,39530.0,35.9791,35.989,35.9495,35.9693,39530.0
2024-07-05 12:20:00,36.39,36.42,36.38,36.42,16502.0,35.9693,35.9989,35.9594,35.9989,16502.0
2024-07-05 12:25:00,36.42,36.43,36.41,36.41,25208.0,35.9989,36.0088,35.989,35.989,25208.0
2024-07-05 12:30:00,36.4,36.41,36.39,36.41,12799.0,35.9791,35.989,35.9693,35.989,12799.0
2024-07-05 12:35:00,36.41,36.44,36.39,36.41,27061.0,35.989,36.0187,35.9693,35.989,27061.0
2024-07-05 12:40:00,36.41,36.41,36.38,36.4,20583.0,35.989,35.989,35.9594,35.9791,20583.0
2024-07-05 12:45:00,36.39,36.42,36.39,36.42,20581.0,35.9693,35.9989,35.9693,35.9989,20581.0
2024-07-05 12:50:00,36.42,36.46,36.4,36.45,33297.0,35.9989,36.0385,35.9791,36.0286,33297.0
2024-07-05 12:55:00,36.46,36.47,36.43,36.44,18974.0,36.0385,36.0483,36.0088,36.0187,18974.0
2024-07-05 13:00:00,36.44,36.44,36.42,36.44,28217.0,36.0187,36.0187,35.9989,36.0187,28217.0
2024-07-05 13:05:00,36.44,36.47,36.44,36.47,13536.0,36.0187,36.0483,36.0187,36.0483,13536.0
2024-07-05 13:10:00,36.47,36.48,36.46,36.48,9734.0,36.0483,36.0582,36.0385,36.0582,9734.0
2024-07-05 13:15:00,36.47,36.47,36.39,36.39,31905.0,36.0483,36.0483,35.9693,35.9693,31905.0
2024-07-05 13:20:00,36.38,36.44,36.37,36.42,22879.0,35.9594,36.0187,35.9495,35.9989,22879.0
2024-07-05 13:25:00,36.43,36.43,36.41,36.41,22216.0,36.0088,36.0088,35.989,35.989,22216.0
2024-07-05 13:30:00,36.42,36.42,36.37,36.37,26974.0,35.9989,35.9989,35.9495,35.9495,26974.0
2024-07-05 13:35:00,36.37,36.39,36.36,36.38,25952.0,35.9495,35.9693,35.9396,35.9594,25952.0
2024-07-05 13:40:00,36.38,36.4,36.35,36.4,16732.0,35.9594,35.9791,35.9297,35.9791,16732.0
2024-07-05 13:45:00,36.4,36.41,36.39,36.41,21698.0,35.9791,35.989,35.9693,35.989,21698.0
2024-07-05 13:50:00,36.41,36.41,36.38,36.38,17903.0,35.989,35.989,35.9594,35.9594,17903.0
2024-07-05 13:55:00,36.39,36.39,36.37,36.39,14240.0,35.9693,35.9693,35.9495,35.9693,14240.0
2024-07-05 14:00:00,36.39,36.39,36.35,36.35,25162.0,35.9693,35.9693,35.9297,35.9297,25162.0
2024-07-05 14:05:00,36.34,36.34,36.3,36.31,20024.0,35.9198,35.9198,35.8803,35.8902,20024.0
2024-07-05 14:10:00,36.31,36.35,36.31,36.34,14461.0,35.8902,35.9297,35.8902,35.9198,14461.0
2024-07-05 14:15:00,36.34,36.4,36.34,36.39,29585.0,35.9198,35.9791,35.9198,35.9693,29585.0
2024-07-05 14:20:00,36.38,36.42,36.38,36.4,36190.0,35.9594,35.9989,35.9594,35.9791,36190.0
2024-07-05 14:25:00,36.4,36.42,36.4,36.41,27109.0,35.9791,35.9989,35.9791,35.989,27109.0
2024-07-05 14:30:00,36.41,36.45,36.39,36.44,22023.0,35.989,36.0286,35.9693,36.0187,22023.0
2024-07-05 14:35:00,36.45,36.46,36.42,36.42,35396.0,36.0286,36.0385,35.9989,35.9989,35396.0
2024-07-05 14:40:00,36.43,36.48,36.43,36.47,22092.0,36.0088,36.0582,36.0088,36.0483,22092.0
2024-07-05 14:45:00,36.48,36.5,36.48,36.5,12789.0,36.0582,36.078,36.0582,36.078,12789.0
2024-07-05 14:50:00,36.5,36.5,36.48,36.48,19014.0,36.078,36.078,36.0582,36.0582,19014.0
2024-07-05 14:55:00,36.48,36.51,36.48,36.51,17254.0,36.0582,36.0879,36.0582,36.0879,17254.0
2024-07-05 15:00:00,36.51,36.53,36.5,36.5,57774.0,36.0879,36.1076,36.078,36.078,57774.0
2024-07-05 15:05:00,36.49,36.49,36.42,36.44,26739.0,36.0681,36.0681,35.9989,36.0187,26739.0
2024-07-05 15:10:00,36.44,36.46,36.43,36.46,25534.0,36.0187,36.0385,36.0088,36.0385,25534.0
2024-07-05 15:15:00,36.46,36.47,36.45,36.46,40773.0,36.0385,36.0483,36.0286,36.0385,40773.0
2024-07-05 15:20:00,36.45,36.45,36.44,36.45,14440.0,36.0286,36.0286,36.0187,36.0286,14440.0
2024-07-05 15:25:00,36.45,36.46,36.41,36.42,30106.0,36.0286,36.0385,35.989,35.9989,30106.0
2024-07-05 15:30:00,36.42,36.44,36.4,36.42,52513.0,35.9989,36.0187,35.9791,35.9989,52513.0
2024-07-05 15:35:00,36.42,36.42,36.4,36.41,36784.0,35.9989,35.9989,35.9791,35.989,36784.0
2024-07-05 15:40:00,36.41,36.44,36.41,36.44,58001.0,35.989,36.0187,35.989,36.0187,58001.0
2024-07-05 15:45:00,36.44,36.44,36.39,36.39,46822.0,36.0187,36.0187,35.9693,35.9693,46822.0
2024-07-05 15:50:00,36.39,36.39,36.28,36.28,138688.0,35.9693,35.9693,35.8605,35.8605,138688.0
2024-07-05 15:55:00,36.28,36.3,36.25,36.25,341543.0,35.8605,35.8803,35.8309,35.8309,341543.0
2024-07-08 09:30:00,35.86,36.05,35.81,36.02,206728.0,35.4454,35.6332,35.396,35.6035,206728.0
2024-07-08 09:35:00,36.02,36.03,35.91,36.01,50487.0,35.6035,35.6134,35.4948,35.5937,50487.0
2024-07-08 09:40:00,36.0,36.0,35.91,35.95,65969.0,35.5838,35.5838,35.4948,35.5343,65969.0
2024-07-08 09:45:00,35.95,36.01,35.92,35.92,35740.0,35.5343,35.5937,35.5047,35.5047,35740.0
2024-07-08 09:50:00,35.93,35.95,35.9,35.92,31574.0,35.5146,35.5343,35.4849,35.5047,31574.0
2024-07-08 09:55:00,35.92,36.05,35.92,36.05,92854.0,35.5047,35.6332,35.5047,35.6332,92854.0
2024-07-08 10:00:00,36.04,36.05,35.99,36.02,33516.0,35.6233,35.6332,35.5739,35.6035,33516.0
2024-07-08 10:05:00,36.03,36.16,35.99,36.15,24646.0,35.6134,35.7419,35.5739,35.732,24646.0
2024-07-08 10:10:00,36.14,36.14,36.07,36.08,21459.0,35.7222,35.7222,35.653,35.6628,21459.0
2024-07-08 10:15:00,36.07,36.07,36.01,36.01,8173.0,35.653,35.653,35.5937,35.5937,8173.0
2024-07-08 10:20:00,36.0,36.05,35.99,36.03,25282.0,35.5838,35.6332,35.5739,35.6134,25282.0
2024-07-08 10:25:00,36.02,36.02,35.96,35.99,17850.0,35.6035,35.6035,35.5442,35.5739,17850.0
2024-07-08 10:30:00,35.99,36.09,35.99,36.09,16032.0,35.5739,35.6727,35.5739,35.6727,16032.0
2024-07-08 10:35:00,36.09,36.11,36.06,36.09,15704.0,35.6727,35.6925,35.6431,35.6727,15704.0
2024-07-08 10:40:00,36.09,36.12,36.01,36.01,22316.0,35.6727,35.7024,35.5937,35.5937,22316.0
2024-07-08 10:45:00,36.01,36.03,35.99,36.0,7978.0,35.5937,35.6134,35.5739,35.5838,7978.0
2024-07-08 10:50:00,36.0,36.02,35.97,35.99,18623.0,35.5838,35.6035,35.5541,35.5739,18623.0
2024-07-08 10:55:00,35.98,35.98,35.91,35.93,27996.0,35.564,35.564,35.4948,35.5146,27996.0
2024-07-08 11:00:00,35.92,35.93,35.87,35.89,46671.0,35.5047,35.5146,35.4553,35.475,46671.0
2024-07-08 11:05:00,35.92,35.95,35.91,35.95,10293.0,35.5047,35.5343,35.4948,35.5343,10293.0
2024-07-08 11:10:00,35.95,35.95,35.86,35.87,21631.0,35.5343,35.5343,35.4454,35.4553,21631.0
2024-07-08 11:15:00,35.89,35.92,35.87,35.91,15352.0,35.475,35.5047,35.4553,35.4948,15352.0
2024-07-08 11:20:00,35.91,35.94,35.88,35.9,13609.0,35.4948,35.5245,35.4652,35.4849,13609.0
2024-07-08 11:25:00,35.89,35.89,35.85,35.85,17066.0,35.475,35.475,35.4355,35.4355,17066.0
2024-07-08 11:30:00,35.85,35.86,35.79,35.81,28894.0,35.4355,35.4454,35.3762,35.396,28894.0
2024-07-08 11:35:00,35.81,35.83,35.78,35.79,27234.0,35.396,35.4157,35.3663,35.3762,27234.0
2024-07-08 11:40:00,35.79,35.79,35.72,35.72,67834.0,35.3762,35.3762,35.307,35.307,67834.0
2024-07-08 11:45:00,35.71,35.71,35.51,35.54,286976.0,35.2971,35.2971,35.0994,35.1291,286976.0
2024-07-08 11:50:00,35.57,35.63,35.53,35.62,74889.0,35.1587,35.218,35.1192,35.2082,74889.0
2024-07-08 11:55:00,35.63,35.64,35.59,35.64,75528.0,35.218,35.2279,35.1785,35.2279,75528.0
2024-07-08 12:00:00,35.63,35.66,35.59,35.59,39069.0,35.218,35.2477,35.1785,35.1785,39069.0
2024-07-08 12:05:00,35.6,35.64,35.56,35.61,31093.0,35.1884,35.2279,35.1489,35.1983,31093.0
2024-07-08 12:10:00,35.63,35.65,35.61,35.62,113907.0,35.218,35.2378,35.1983,35.2082,113907.0
2024-07-08 12:15:00,35.62,35.64,35.58,35.64,26977.0,35.2082,35.2279,35.1686,35.2279,26977.0
2024-07-08 12:20:00,35.65,35.67,35.63,35.65,19657.0,35.2378,35.2576,35.218,35.2378,19657.0
2024-07-08 12:25:00,35.64,35.7,35.64,35.7,31211.0,35.2279,35.2872,35.2279,35.2872,31211.0
2024-07-08 12:30:00,35.71,35.76,35.7,35.76,25789.0,35.2971,35.3465,35.2872,35.3465,25789.0
2024-07-08 12:35:00,35.76,35.78,35.75,35.75,10304.0,35.3465,35.3663,35.3367,35.3367,10304.0
2024-07-08 12:40:00,35.75,35.79,35.75,35.78,19996.0,35.3367,35.3762,35.3367,35.3663,19996.0
2024-07-08 12:45:00,35.79,35.85,35.79,35.85,56873.0,35.3762,35.4355,35.3762,35.4355,56873.0
2024-07-08 12:50:00,35.86,35.86,35.84,35.84,51244.0,35.4454,35.4454,35.4256,35.4256,51244.0
2024-07-08 12:55:00,35.85,35.87,35.83,35.86,35049.0,35.4355,35.4553,35.4157,35.4454,35049.0
2024-07-08 13:00:00,35.86,35.9,35.85,35.85,11830.0,35.4454,35.4849,35.4355,35.4355,11830.0
2024-07-08 13:05:00,35.85,35.87,35.84,35.84,15018.0,35.4355,35.4553,35.4256,35.4256,15018.0
2024-07-08 13:10:00,35.85,35.85,35.8,35.84,179261.0,35.4355,35.4355,35.3861,35.4256,179261.0
2024-07-08 13:15:00,35.83,35.85,35.83,35.83,20685.0,35.4157,35.4355,35.4157,35.4157,20685.0
2024-07-08 13:20:00,35.83,35.83,35.8,35.81,24581.0,35.4157,35.4157,35.3861,35.396,24581.0
2024-07-08 13:25:00,35.8,35.84,35.8,35.81,5013.0,35.3861,35.4256,35.3861,35.396,5013.0
2024-07-08 13:30:00,35.8,35.85,35.8,35.85,7713.0,35.3861,35.4355,35.3861,35.4355,7713.0
2024-07-08 13:35:00,35.85,35.87,35.85,35.87,20400.0,35.4355,35.4553,35.4355,35.4553,20400.0
2024-07-08 13:40:00,35.88,35.88,35.85,35.85,10021.0,35.4652,35.4652,35.4355,35.4355,10021.0
2024-07-08 13:45:00,35.84,35.85,35.83,35.83,7222.0,35.4256,35.4355,35.4157,35.4157,7222.0
2024-07-08 13:50:00,35.82,35.84,35.82,35.83,12486.0,35.4059,35.4256,35.4059,35.4157,12486.0
2024-07-08 13:55:00,35.82,35.84,35.81,35.84,16755.0,35.4059,35.4256,35.396,35.4256,16755.0
2024-07-08 14:00:00,35.84,35.85,35.84,35.84,800.0,35.4256,35.4355,35.4256,35.4256,800.0
2024-07-08 14:05:00,35.84,35.84,35.83,35.83,11437.0,35.4256,35.4256,35.4157,35.4157,11437.0
2024-07-08 14:10:00,35.82,35.84,35.81,35.84,28049.0,35.4059,35.4256,35.396,35.4256,28049.0
2024-07-08 14:15:00,35.84,35.84,35.8,35.81,10629.0,35.4256,35.4256,35.3861,35.396,10629.0
2024-07-08 14:20:00,35.81,35.82,35.79,35.82,27989.0,35.396,35.4059,35.3762,35.4059,27989.0
2024-07-08 14:25:00,35.83,35.84,35.81,35.84,10942.0,35.4157,35.4256,35.396,35.4256,10942.0
2024-07-08 14:30:00,35.84,35.87,35.84,35.86,42870.0,35.4256,35.4553,35.4256,35.4454,42870.0
2024-07-08 14:35:00,35.86,35.88,35.86,35.86,21865.0,35.4454,35.4652,35.4454,35.4454,21865.0
2024-07-08 14:40:00,35.86,35.87,35.78,35.78,35534.0,35.4454,35.4553,35.3663,35.3663,35534.0
2024-07-08 14:45:00,35.78,35.78,35.76,35.77,32375.0,35.3663,35.3663,35.3465,35.3564,32375.0
2024-07-08 14:50:00,35.76,35.78,35.76,35.78,25114.0,35.3465,35.3663,35.3465,35.3663,25114.0
2024-07-08 14:55:00,35.79,35.81,35.79,35.8,22328.0,35.3762,35.396,35.3762,35.3861,22328.0
2024-07-08 15:00:00,35.8,35.85,35.8,35.85,30798.0,35.3861,35.4355,35.3861,35.4355,30798.0
2024-07-08 15:05:00,35.84,35.87,35.84,35.85,15725.0,35.4256,35.4553,35.4256,35.4355,15725.0
2024-07-08 15:10:00,35.84,35.86,35.84,35.85,23782.0,35.4256,35.4454,35.4256,35.4355,23782.0
2024-07-08 15:15:00,35.85,35.87,35.85,35.87,4871.0,35.4355,35.4553,35.4355,35.4553,4871.0
2024-07-08 15:20:00,35.87,35.88,35.85,35.85,26042.0,35.4553,35.4652,35.4355,35.4355,26042.0
2024-07-08 15:25:00,35.85,35.88,35.85,35.88,38261.0,35.4355,35.4652,35.4355,35.4652,38261.0
2024-07-08 15:30:00,35.9,35.92,35.87,35.91,29376.0,35.4849,35.5047,35.4553,35.4948,29376.0
2024-07-08 15:35:00,35.91,35.95,35.91,35.94,13830.0,35.4948,35.5343,35.4948,35.5245,13830.0
2024-07-08 15:40:00,35.94,35.99,35.94,35.99,37795.0,35.5245,35.5739,35.5245,35.5739,37795.0
2024-07-08 15:45:00,35.99,35.99,35.96,35.98,38043.0,35.5739,35.5739,35.5442,35.564,38043.0
2024-07-08 15:50:00,35.98,36.05,35.98,36.05,56956.0,35.564,35.6332,35.564,35.6332,56956.0
2024-07-08 15:55:00,36.05,36.1,36.05,36.09,117457.0,35.6332,35.6826,35.6332,35.6727,117457.0
2024-07-09 09:30:00,36.13,36.2,36.01,36.09,199113.0,35.7123,35.7815,35.5937,35.6727,199113.0
2024-07-09 09:35:00,36.1,36.25,36.1,36.2,57167.0,35.6826,35.8309,35.6826,35.7815,57167.0
2024-07-09 09:40:00,36.21,36.29,36.21,36.27,47273.0,35.7913,35.8704,35.7913,35.8506,47273.0
2024-07-09 09:45:00,36.26,36.29,36.23,36.27,24975.0,35.8408,35.8704,35.8111,35.8506,24975.0
2024-07-09 09:50:00,36.29,36.29,36.24,36.28,28485.0,35.8704,35.8704,35.821,35.8605,28485.0
2024-07-09 09:55:00,36.29,36.29,36.24,36.25,16299.0,35.8704,35.8704,35.821,35.8309,16299.0
2024-07-09 10:00:00,36.25,36.36,36.14,36.14,71078.0,35.8309,35.9396,35.7222,35.7222,71078.0
2024-07-09 10:05:00,36.13,36.16,36.01,36.09,55163.0,35.7123,35.7419,35.5937,35.6727,55163.0
2024-07-09 10:10:00,36.08,36.11,36.03,36.1,16610.0,35.6628,35.6925,35.6134,35.6826,16610.0
2024-07-09 10:15:00,36.12,36.14,36.08,36.09,10460.0,35.7024,35.7222,35.6628,35.6727,10460.0
2024-07-09 10:20:00,36.07,36.13,36.07,36.11,15634.0,35.653,35.7123,35.653,35.6925,15634.0
2024-07-09 10:25:00,36.11,36.16,36.08,36.16,8343.0,35.6925,35.7419,35.6628,35.7419,8343.0
2024-07-09 10:30:00,36.15,36.19,36.1,36.18,55516.0,35.732,35.7716,35.6826,35.7617,55516.0
2024-07-09 10:35:00,36.19,36.21,36.14,36.16,19827.0,35.7716,35.7913,35.7222,35.7419,19827.0
2024-07-09 10:40:00,36.13,36.16,36.09,36.09,15589.0,35.7123,35.7419,35.6727,35.6727,15589.0
2024-07-09 10:45:00,36.09,36.1,36.03,36.04,12900.0,35.6727,35.6826,35.6134,35.6233,12900.0
2024-07-09 10:50:00,36.03,36.03,35.96,36.0,32114.0,35.6134,35.6134,35.5442,35.5838,32114.0
2024-07-09 10:55:00,36.02,36.02,35.91,35.94,46902.0,35.6035,35.6035,35.4948,35.5245,46902.0
2024-07-09 11:00:00,35.94,36.04,35.91,36.03,25517.0,35.5245,35.6233,35.4948,35.6134,25517.0
2024-07-09 11:05:00,36.04,36.04,35.97,36.01,8594.0,35.6233,35.6233,35.5541,35.5937,8594.0
2024-07-09 11:10:00,36.01,36.01,35.87,35.89,30139.0,35.5937,35.5937,35.4553,35.475,30139.0
2024-07-09 11:15:00,35.88,35.92,35.87,35.88,18974.0,35.4652,35.5047,35.4553,35.4652,18974.0
2024-07-09 11:20:00,35.88,35.92,35.83,35.92,22389.0,35.4652,35.5047,35.4157,35.5047,22389.0
2024-07-09 11:25:00,35.91,35.92,35.88,35.9,10137.0,35.4948,35.5047,35.4652,35.4849,10137.0
2024-07-09 11:30:00,35.91,35.94,35.9,35.94,6819.0,35.4948,35.5245,35.4849,35.5245,6819.0
2024-07-09 11:35:00,35.94,36.0,35.91,36.0,16889.0,35.5245,35.5838,35.4948,35.5838,16889.0
2024-07-09 11:40:00,35.98,36.02,35.97,36.02,7100.0,35.564,35.6035,35.5541,35.6035,7100.0
2024-07-09 11:45:00,36.03,36.06,36.03,36.06,21070.0,35.6134,35.6431,35.6134,35.6431,21070.0
2024-07-09 11:50:00,36.06,36.08,36.05,36.08,15499.0,35.6431,35.6628,35.6332,35.6628,15499.0
2024-07-09 11:55:00,36.1,36.11,36.1,36.11,3249.0,35.6826,35.6925,35.6826,35.6925,3249.0
2024-07-09 12:00:00,36.13,36.15,36.1,36.14,14386.0,35.7123,35.732,35.6826,35.7222,14386.0
2024-07-09 12:05:00,36.13,36.16,36.13,36.13,28278.0,35.7123,35.7419,35.7123,35.7123,28278.0
2024-07-09 12:10:00,36.13,36.13,36.09,36.09,26566.0,35.7123,35.7123,35.6727,35.6727,26566.0
2024-07-09 12:15:00,36.09,36.09,36.05,36.05,9123.0,35.6727,35.6727,35.6332,35.6332,9123.0
2024-07-09 12:20:00,36.05,36.08,36.05,36.07,15108.0,35.6332,35.6628,35.6332,35.653,15108.0
2024-07-09 12:25:00,36.08,36.11,36.08,36.1,23902.0,35.6628,35.6925,35.6628,35.6826,23902.0
2024-07-09 12:30:00,36.11,36.11,36.05,36.05,12410.0,35.6925,35.6925,35.6332,35.6332,12410.0
2024-07-09 12:35:00,36.05,36.06,36.03,36.04,23632.0,35.6332,35.6431,35.6134,35.6233,23632.0
2024-07-09 12:40:00,36.05,36.07,36.03,36.05,6733.0,35.6332,35.653,35.6134,35.6332,6733.0
2024-07-09 12:45:00,36.05,36.06,36.03,36.05,7184.0,35.6332,35.6431,35.6134,35.6332,7184.0
2024-07-09 12:50:00,36.04,36.08,36.03,36.08,10925.0,35.6233,35.6628,35.6134,35.6628,10925.0
2024-07-09 12:55:00,36.08,36.09,36.07,36.09,3185.0,35.6628,35.6727,35.653,35.6727,3185.0
2024-07-09 13:00:00,36.11,36.15,36.1,36.15,14363.0,35.6925,35.732,35.6826,35.732,14363.0
2024-07-09 13:05:00,36.16,36.17,36.15,36.16,7648.0,35.7419,35.7518,35.732,35.7419,7648.0
2024-07-09 13:10:00,36.17,36.17,36.14,36.16,9925.0,35.7518,35.7518,35.7222,35.7419,9925.0
2024-07-09 13:15:00,36.16,36.16,36.09,36.09,14741.0,35.7419,35.7419,35.6727,35.6727,14741.0
2024-07-09 13:20:00,36.08,36.09,36.07,36.09,7118.0,35.6628,35.6727,35.653,35.6727,7118.0
2024-07-09 13:25:00,36.06,36.11,36.05,36.11,16599.0,35.6431,35.6925,35.6332,35.6925,16599.0
2024-07-09 13:30:00,36.11,36.13,36.11,36.11,8300.0,35.6925,35.7123,35.6925,35.6925,8300.0
2024-07-09 13:35:00,36.1,36.11,36.1,36.11,1387.0,35.6826,35.6925,35.6826,35.6925,1387.0
2024-07-09 13:40:00,36.12,36.12,36.1,36.12,17290.0,35.7024,35.7024,35.6826,35.7024,17290.0
2024-07-09 13:45:00,36.13,36.13,36.12,36.12,6837.0,35.7123,35.7123,35.7024,35.7024,6837.0
2024-07-09 13:50:00,36.12,36.12,36.08,36.09,15033.0,35.7024,35.7024,35.6628,35.6727,15033.0
2024-07-09 13:55:00,36.09,36.1,36.09,36.09,5349.0,35.6727,35.6826,35.6727,35.6727,5349.0
2024-07-09 14:00:00,36.08,36.1,36.08,36.1,3692.0,35.6628,35.6826,35.6628,35.6826,3692.0
2024-07-09 14:05:00,36.09,36.09,36.09,36.09,5960.0,35.6727,35.6727,35.6727,35.6727,5960.0
2024-07-09 14:10:00,36.09,36.1,36.09,36.09,4976.0,35.6727,35.6826,35.6727,35.6727,4976.0
2024-07-09 14:15:00,36.09,36.11,36.09,36.11,14618.0,35.6727,35.6925,35.6727,35.6925,14618.0
2024-07-09 14:20:00,36.11,36.12,36.1,36.11,14850.0,35.6925,35.7024,35.6826,35.6925,14850.0
2024-07-09 14:25:00,36.12,36.12,36.09,36.09,9006.0,35.7024,35.7024,35.6727,35.6727,9006.0
2024-07-09 14:30:00,36.09,36.13,36.09,36.13,18975.0,35.6727,35.7123,35.6727,35.7123,18975.0
2024-07-09 14:35:00,36.13,36.14,36.12,36.14,8307.0,35.7123,35.7222,35.7024,35.7222,8307.0
2024-07-09 14:40:00,36.13,36.15,36.13,36.14,15671.0,35.7123,35.732,35.7123,35.7222,15671.0
2024-07-09 14:45:00,36.13,36.15,36.13,36.15,4931.0,35.7123,35.732,35.7123,35.732,4931.0
2024-07-09 14:50:00,36.15,36.15,36.1,36.13,38588.0,35.732,35.732,35.6826,35.7123,38588.0
2024-07-09 14:55:00,36.13,36.13,36.12,36.13,7104.0,35.7123,35.7123,35.7024,35.7123,7104.0
2024-07-09 15:00:00,36.13,36.13,36.09,36.1,42825.0,35.7123,35.7123,35.6727,35.6826,42825.0
2024-07-09 15:05:00,36.1,36.1,36.07,36.09,15093.0,35.6826,35.6826,35.653,35.6727,15093.0
2024-07-09 15:10:00,36.1,36.12,36.1,36.12,10085.0,35.6826,35.7024,35.6826,35.7024,10085.0
2024-07-09 15:15:00,36.11,36.11,36.08,36.09,14518.0,35.6925,35.6925,35.6628,35.6727,14518.0
2024-07-09 15:20:00,36.09,36.1,36.07,36.1,4598.0,35.6727,35.6826,35.653,35.6826,4598.0
2024-07-09 15:25:00,36.1,36.1,36.09,36.09,15536.0,35.6826,35.6826,35.6727,35.6727,15536.0
2024-07-09 15:30:00,36.08,36.09,36.06,36.07,13081.0,35.6628,35.6727,35.6431,35.653,13081.0
2024-07-09 15:35:00,36.08,36.09,36.06,36.08,22966.0,35.6628,35.6727,35.6431,35.6628,22966.0
2024-07-09 15:40:00,36.08,36.09,36.08,36.09,23830.0,35.6628,35.6727,35.6628,35.6727,23830.0
2024-07-09 15:45:00,36.09,36.12,36.09,36.12,25361.0,35.6727,35.7024,35.6727,35.7024,25361.0
2024-07-09 15:50:00,36.11,36.19,36.11,36.13,84969.0,35.6925,35.7716,35.6925,35.7123,84969.0
2024-07-09 15:55:00,36.13,36.14,36.09,36.1,96565.0,35.7123,35.7222,35.6727,35.6826,96565.0
2024-07-10 09:30:00,36.57,36.74,36.53,36.73,289078.0,36.1472,36.3152,36.1076,36.3053,289078.0
2024-07-10 09:35:00,36.74,36.84,36.69,36.69,138217.0,36.3152,36.4141,36.2658,36.2658,138217.0
2024-07-10 09:40:00,36.68,36.76,36.67,36.71,36036.0,36.2559,36.335,36.246,36.2856,36036.0
2024-07-10 09:45:00,36.71,36.78,36.71,36.78,31723.0,36.2856,36.3548,36.2856,36.3548,31723.0
2024-07-10 09:50:00,36.78,37.03,36.78,37.03,79197.0,36.3548,36.6019,36.3548,36.6019,79197.0
2024-07-10 09:55:00,37.05,37.13,36.99,37.0,105308.0,36.6216,36.7007,36.5623,36.5722,105308.0
2024-07-10 10:00:00,37.0,37.1,36.97,37.03,102603.0,36.5722,36.6711,36.5426,36.6019,102603.0
2024-07-10 10:05:00,37.04,37.09,37.0,37.04,38935.0,36.6117,36.6612,36.5722,36.6117,38935.0
2024-07-10 10:10:00,37.05,37.05,36.95,36.96,67446.0,36.6216,36.6216,36.5228,36.5327,67446.0
2024-07-10 10:15:00,36.96,37.0,36.91,36.92,33839.0,36.5327,36.5722,36.4832,36.4931,33839.0
2024-07-10 10:20:00,36.92,36.96,36.88,36.96,35486.0,36.4931,36.5327,36.4536,36.5327,35486.0
2024-07-10 10:25:00,36.96,36.98,36.93,36.97,57228.0,36.5327,36.5524,36.503,36.5426,57228.0
2024-07-10 10:30:00,36.98,37.02,36.94,37.01,58488.0,36.5524,36.592,36.5129,36.5821,58488.0
2024-07-10 10:35:00,37.02,37.02,36.96,36.97,21614.0,36.592,36.592,36.5327,36.5426,21614.0
2024-07-10 10:40:00,36.97,36.98,36.91,36.97,28745.0,36.5426,36.5524,36.4832,36.5426,28745.0
2024-07-10 10:45:00,36.99,36.99,36.96,36.99,42873.0,36.5623,36.5623,36.5327,36.5623,42873.0
2024-07-10 10:50:00,36.98,37.0,36.91,36.91,117914.0,36.5524,36.5722,36.4832,36.4832,117914.0
2024-07-10 10:55:00,36.91,36.95,36.76,36.76,121408.0,36.4832,36.5228,36.335,36.335,121408.0
2024-07-10 11:00:00,36.76,36.88,36.72,36.79,179071.0,36.335,36.4536,36.2954,36.3646,179071.0
2024-07-10 11:05:00,36.8,36.85,36.79,36.85,38178.0,36.3745,36.4239,36.3646,36.4239,38178.0
2024-07-10 11:10:00,36.84,36.88,36.81,36.88,56821.0,36.4141,36.4536,36.3844,36.4536,56821.0
2024-07-10 11:15:00,36.87,36.94,36.83,36.93,77519.0,36.4437,36.5129,36.4042,36.503,77519.0
2024-07-10 11:20:00,36.92,37.03,36.92,37.03,34613.0,36.4931,36.6019,36.4931,36.6019,34613.0
2024-07-10 11:25:00,37.02,37.03,36.99,37.03,22786.0,36.592,36.6019,36.5623,36.6019,22786.0
2024-07-10 11:30:00,37.04,37.14,37.03,37.13,105660.0,36.6117,36.7106,36.6019,36.7007,105660.0
2024-07-10 11:35:00,37.13,37.13,37.08,37.09,70483.0,36.7007,36.7007,36.6513,36.6612,70483.0
2024-07-10 11:40:00,37.09,37.13,37.09,37.13,56798.0,36.6612,36.7007,36.6612,36.7007,56798.0
2024-07-10 11:45:00,37.14,37.15,37.11,37.12,65495.0,36.7106,36.7205,36.6809,36.6908,65495.0
2024-07-10 11:50:00,37.13,37.16,37.09,37.09,52989.0,36.7007,36.7304,36.6612,36.6612,52989.0
2024-07-10 11:55:00,37.09,37.12,37.09,37.09,31131.0,36.6612,36.6908,36.6612,36.6612,31131.0
2024-07-10 12:00:00,37.09,37.09,37.05,37.09,45558.0,36.6612,36.6612,36.6216,36.6612,45558.0
2024-07-10 12:05:00,37.09,37.1,37.08,37.09,8511.0,36.6612,36.6711,36.6513,36.6612,8511.0
2024-07-10 12:10:00,37.08,37.14,37.08,37.12,25310.0,36.6513,36.7106,36.6513,36.6908,25310.0
2024-07-10 12:15:00,37.13,37.15,37.12,37.13,15698.0,36.7007,36.7205,36.6908,36.7007,15698.0
2024-07-10 12:20:00,37.13,37.14,37.07,37.07,19649.0,36.7007,36.7106,36.6414,36.6414,19649.0
2024-07-10 12:25:00,37.07,37.07,37.03,37.06,38872.0,36.6414,36.6414,36.6019,36.6315,38872.0
2024-07-10 12:30:00,37.06,37.09,37.04,37.04,37181.0,36.6315,36.6612,36.6117,36.6117,37181.0
2024-07-10 12:35:00,37.03,37.05,37.02,37.03,18725.0,36.6019,36.6216,36.592,36.6019,18725.0
2024-07-10 12:40:00,37.02,37.02,36.93,36.98,67929.0,36.592,36.592,36.503,36.5524,67929.0
2024-07-10 12:45:00,36.98,37.01,36.98,36.99,23446.0,36.5524,36.5821,36.5524,36.5623,23446.0
2024-07-10 12:50:00,37.0,37.02,36.98,36.98,18615.0,36.5722,36.592,36.5524,36.5524,18615.0
2024-07-10 12:55:00,36.98,36.99,36.97,36.97,13285.0,36.5524,36.5623,36.5426,36.5426,13285.0
2024-07-10 13:00:00,36.97,37.0,36.96,37.0,41030.0,36.5426,36.5722,36.5327,36.5722,41030.0
2024-07-10 13:05:00,37.01,37.03,36.99,36.99,14499.0,36.5821,36.6019,36.5623,36.5623,14499.0
2024-07-10 13:10:00,36.99,36.99,36.92,36.95,37748.0,36.5623,36.5623,36.4931,36.5228,37748.0
2024-07-10 13:15:00,36.94,36.97,36.94,36.94,28571.0,36.5129,36.5426,36.5129,36.5129,28571.0
2024-07-10 13:20:00,36.93,36.93,36.82,36.84,45047.0,36.503,36.503,36.3943,36.4141,45047.0
2024-07-10 13:25:00,36.83,36.87,36.81,36.87,19188.0,36.4042,36.4437,36.3844,36.4437,19188.0
2024-07-10 13:30:00,36.87,36.91,36.87,36.89,24569.0,36.4437,36.4832,36.4437,36.4635,24569.0
2024-07-10 13:35:00,36.88,36.9,36.86,36.9,16185.0,36.4536,36.4734,36.4338,36.4734,16185.0
2024-07-10 13:40:00,36.9,36.9,36.85,36.89,25040.0,36.4734,36.4734,36.4239,36.4635,25040.0
2024-07-10 13:45:00,36.88,36.95,36.88,36.92,29603.0,36.4536,36.5228,36.4536,36.4931,29603.0
2024-07-10 13:50:00,36.92,36.96,36.92,36.93,22602.0,36.4931,36.5327,36.4931,36.503,22602.0
2024-07-10 13:55:00,36.94,36.97,36.94,36.96,11296.0,36.5129,36.5426,36.5129,36.5327,11296.0
2024-07-10 14:00:00,36.97,36.97,36.92,36.92,60375.0,36.5426,36.5426,36.4931,36.4931,60375.0
2024-07-10 14:05:00,36.91,36.92,36.9,36.91,13845.0,36.4832,36.4931,36.4734,36.4832,13845.0
2024-07-10 14:10:00,36.9,36.9,36.88,36.9,20877.0,36.4734,36.4734,36.4536,36.4734,20877.0
2024-07-10 14:15:00,36.91,36.94,36.9,36.94,10059.0,36.4832,36.5129,36.4734,36.5129,10059.0
2024-07-10 14:20:00,36.94,36.95,36.92,36.92,18092.0,36.5129,36.5228,36.4931,36.4931,18092.0
2024-07-10 14:25:00,36.91,36.91,36.9,36.91,19179.0,36.4832,36.4832,36.4734,36.4832,19179.0
2024-07-10 14:30:00,36.91,36.94,36.88,36.91,29913.0,36.4832,36.5129,36.4536,36.4832,29913.0
2024-07-10 14:35:00,36.91,36.92,36.9,36.91,13892.0,36.4832,36.4931,36.4734,36.4832,13892.0
2024-07-10 14:40:00,36.91,36.91,36.91,36.91,6150.0,36.4832,36.4832,36.4832,36.4832,6150.0
2024-07-10 14:45:00,36.91,36.98,36.91,36.98,25831.0,36.4832,36.5524,36.4832,36.5524,25831.0
2024-07-10 14:50:00,36.98,37.02,36.98,37.01,44220.0,36.5524,36.592,36.5524,36.5821,44220.0
2024-07-10 14:55:00,37.02,37.02,36.99,36.99,21942.0,36.592,36.592,36.5623,36.5623,21942.0
2024-07-10 15:00:00,36.99,37.0,36.95,36.96,54099.0,36.5623,36.5722,36.5228,36.5327,54099.0
2024-07-10 15:05:00,36.97,37.0,36.97,37.0,9564.0,36.5426,36.5722,36.5426,36.5722,9564.0
2024-07-10 15:10:00,37.0,37.0,36.98,37.0,17178.0,36.5722,36.5722,36.5524,36.5722,17178.0
2024-07-10 15:15:00,36.99,37.02,36.99,37.02,19328.0,36.5623,36.592,36.5623,36.592,19328.0
2024-07-10 15:20:00,37.02,37.03,36.97,36.98,27335.0,36.592,36.6019,36.5426,36.5524,27335.0
2024-07-10 15:25:00,36.97,37.01,36.95,37.01,38417.0,36.5426,36.5821,36.5228,36.5821,38417.0
2024-07-10 15:30:00,37.01,37.03,36.97,36.97,67743.0,36.5821,36.6019,36.5426,36.5426,67743.0
2024-07-10 15:35:00,36.97,36.98,36.95,36.98,45056.0,36.5426,36.5524,36.5228,36.5524,45056.0
2024-07-10 15:40:00,36.98,36.98,36.97,36.98,34808.0,36.5524,36.5524,36.5426,36.5524,34808.0
2024-07-10 15:45:00,36.98,36.98,36.97,36.97,36245.0,36.5524,36.5524,36.5426,36.5426,36245.0
2024-07-10 15:50:00,36.98,37.03,36.98,37.02,102603.0,36.5524,36.6019,36.5524,36.592,102603.0
2024-07-10 15:55:00,37.02,37.06,37.01,37.06,304372.0,36.592,36.6315,36.5821,36.6315,304372.0
2024-07-11 09:30:00,37.9,37.99,37.6,37.71,600778.0,37.4618,37.5508,37.1653,37.274,600778.0
2024-07-11 09:35:00,37.73,37.77,37.55,37.57,140349.0,37.2938,37.3333,37.1158,37.1356,140349.0
2024-07-11 09:40:00,37.58,37.58,37.22,37.27,228710.0,37.1455,37.1455,36.7897,36.8391,228710.0
2024-07-11 09:45:00,37.29,37.29,37.04,37.21,298467.0,36.8589,36.8589,36.6117,36.7798,298467.0
2024-07-11 09:50:00,37.2,37.34,37.2,37.29,186990.0,36.7699,36.9083,36.7699,36.8589,186990.0
2024-07-11 09:55:00,37.29,37.37,37.23,37.33,187510.0,36.8589,36.9379,36.7995,36.8984,187510.0
2024-07-11 10:00:00,37.34,37.45,37.34,37.42,73634.0,36.9083,37.017,36.9083,36.9874,73634.0
2024-07-11 10:05:00,37.43,37.49,37.4,37.49,94248.0,36.9972,37.0565,36.9676,37.0565,94248.0
2024-07-11 10:10:00,37.49,37.53,37.43,37.46,193859.0,37.0565,37.0961,36.9972,37.0269,193859.0
2024-07-11 10:15:00,37.47,37.56,37.43,37.47,112319.0,37.0368,37.1257,36.9972,37.0368,112319.0
2024-07-11 10:20:00,37.47,37.5,37.42,37.46,94399.0,37.0368,37.0664,36.9874,37.0269,94399.0
2024-07-11 10:25:00,37.47,37.55,37.45,37.49,68468.0,37.0368,37.1158,37.017,37.0565,68468.0
2024-07-11 10:30:00,37.48,37.56,37.45,37.45,55471.0,37.0467,37.1257,37.017,37.017,55471.0
2024-07-11 10:35:00,37.45,37.59,37.44,37.59,31004.0,37.017,37.1554,37.0071,37.1554,31004.0
2024-07-11 10:40:00,37.59,37.71,37.59,37.68,55661.0,37.1554,37.274,37.1554,37.2443,55661.0
2024-07-11 10:45:00,37.68,37.79,37.68,37.75,57120.0,37.2443,37.3531,37.2443,37.3135,57120.0
2024-07-11 10:50:00,37.77,37.84,37.77,37.79,19857.0,37.3333,37.4025,37.3333,37.3531,19857.0
2024-07-11 10:55:00,37.79,37.88,37.78,37.88,46591.0,37.3531,37.442,37.3432,37.442,46591.0
2024-07-11 11:00:00,37.87,37.9,37.67,37.78,123550.0,37.4321,37.4618,37.2345,37.3432,123550.0
2024-07-11 11:05:00,37.79,37.94,37.76,37.93,67857.0,37.3531,37.5013,37.3234,37.4915,67857.0
2024-07-11 11:10:00,37.93,37.97,37.87,37.92,152498.0,37.4915,37.531,37.4321,37.4816,152498.0
2024-07-11 11:15:00,37.91,37.91,37.84,37.91,32172.0,37.4717,37.4717,37.4025,37.4717,32172.0
2024-07-11 11:20:00,37.9,37.92,37.87,37.9,34090.0,37.4618,37.4816,37.4321,37.4618,34090.0
2024-07-11 11:25:00,37.9,37.92,37.84,37.84,33176.0,37.4618,37.4816,37.4025,37.4025,33176.0
2024-07-11 11:30:00,37.85,37.92,37.85,37.9,38468.0,37.4124,37.4816,37.4124,37.4618,38468.0
2024-07-11 11:35:00,37.9,37.91,37.85,37.88,33355.0,37.4618,37.4717,37.4124,37.442,33355.0
2024-07-11 11:40:00,37.88,37.88,37.71,37.75,46895.0,37.442,37.442,37.274,37.3135,46895.0
2024-07-11 11:45:00,37.75,37.79,37.72,37.74,31899.0,37.3135,37.3531,37.2839,37.3037,31899.0
2024-07-11 11:50:00,37.74,37.77,37.72,37.77,24477.0,37.3037,37.3333,37.2839,37.3333,24477.0
2024-07-11 11:55:00,37.77,37.8,37.74,37.75,18258.0,37.3333,37.363,37.3037,37.3135,18258.0
2024-07-11 12:00:00,37.75,37.81,37.71,37.79,43911.0,37.3135,37.3728,37.274,37.3531,43911.0
2024-07-11 12:05:00,37.78,37.82,37.76,37.82,28887.0,37.3432,37.3827,37.3234,37.3827,28887.0
2024-07-11 12:10:00,37.81,37.83,37.79,37.82,27050.0,37.3728,37.3926,37.3531,37.3827,27050.0
2024-07-11 12:15:00,37.81,37.84,37.79,37.82,22332.0,37.3728,37.4025,37.3531,37.3827,22332.0
2024-07-11 12:20:00,37.82,37.84,37.8,37.81,52435.0,37.3827,37.4025,37.363,37.3728,52435.0
2024-07-11 12:25:00,37.82,37.84,37.81,37.83,11503.0,37.3827,37.4025,37.3728,37.3926,11503.0
2024-07-11 12:30:00,37.82,37.85,37.8,37.85,18778.0,37.3827,37.4124,37.363,37.4124,18778.0
2024-07-11 12:35:00,37.85,37.85,37.75,37.8,44348.0,37.4124,37.4124,37.3135,37.363,44348.0
2024-07-11 12:40:00,37.8,37.9,37.8,37.9,12595.0,37.363,37.4618,37.363,37.4618,12595.0
2024-07-11 12:45:00,37.91,37.91,37.88,37.89,40148.0,37.4717,37.4717,37.442,37.4519,40148.0
2024-07-11 12:50:00,37.89,37.92,37.88,37.92,46525.0,37.4519,37.4816,37.442,37.4816,46525.0
2024-07-11 12:55:00,37.92,37.95,37.88,37.88,79769.0,37.4816,37.5112,37.442,37.442,79769.0
2024-07-11 13:00:00,37.89,37.93,37.84,37.9,67350.0,37.4519,37.4915,37.4025,37.4618,67350.0
2024-07-11 13:05:00,37.9,37.9,37.85,37.9,31992.0,37.4618,37.4618,37.4124,37.4618,31992.0
2024-07-11 13:10:00,37.9,37.94,37.89,37.93,27069.0,37.4618,37.5013,37.4519,37.4915,27069.0
2024-07-11 13:15:00,37.93,38.0,37.92,37.98,85085.0,37.4915,37.5606,37.4816,37.5409,85085.0
2024-07-11 13:20:00,37.98,38.09,37.98,38.09,135316.0,37.5409,37.6496,37.5409,37.6496,135316.0
2024-07-11 13:25:00,38.09,38.11,38.08,38.09,38376.0,37.6496,37.6694,37.6397,37.6496,38376.0
2024-07-11 13:30:00,38.08,38.08,38.03,38.04,55876.0,37.6397,37.6397,37.5903,37.6002,55876.0
2024-07-11 13:35:00,38.04,38.05,37.97,37.97,54847.0,37.6002,37.6101,37.531,37.531,54847.0
2024-07-11 13:40:00,37.97,38.03,37.96,38.03,28274.0,37.531,37.5903,37.5211,37.5903,28274.0
2024-07-11 13:45:00,38.03,38.03,37.97,37.98,44977.0,37.5903,37.5903,37.531,37.5409,44977.0
2024-07-11 13:50:00,37.98,38.01,37.93,37.94,47976.0,37.5409,37.5705,37.4915,37.5013,47976.0
2024-07-11 13:55:00,37.96,37.98,37.96,37.98,13372.0,37.5211,37.5409,37.5211,37.5409,13372.0
2024-07-11 14:00:00,37.98,38.06,37.96,38.06,43269.0,37.5409,37.62,37.5211,37.62,43269.0
2024-07-11 14:05:00,38.06,38.07,38.05,38.05,14574.0,37.62,37.6298,37.6101,37.6101,14574.0
2024-07-11 14:10:00,38.05,38.05,38.0,38.02,19811.0,37.6101,37.6101,37.5606,37.5804,19811.0
2024-07-11 14:15:00,38.02,38.04,38.01,38.02,19654.0,37.5804,37.6002,37.5705,37.5804,19654.0
2024-07-11 14:20:00,38.02,38.03,37.98,37.98,22945.0,37.5804,37.5903,37.5409,37.5409,22945.0
2024-07-11 14:25:00,37.99,38.02,37.99,38.02,24778.0,37.5508,37.5804,37.5508,37.5804,24778.0
2024-07-11 14:30:00,38.02,38.09,38.02,38.09,25631.0,37.5804,37.6496,37.5804,37.6496,25631.0
2024-07-11 14:35:00,38.09,38.11,38.06,38.09,33085.0,37.6496,37.6694,37.62,37.6496,33085.0
2024-07-11 14:40:00,38.09,38.12,38.08,38.12,10133.0,37.6496,37.6793,37.6397,37.6793,10133.0
2024-07-11 14:45:00,38.12,38.13,38.11,38.12,35110.0,37.6793,37.6891,37.6694,37.6793,35110.0
2024-07-11 14:50:00,38.12,38.12,38.06,38.1,33617.0,37.6793,37.6793,37.62,37.6595,33617.0
2024-07-11 14:55:00,38.1,38.13,38.1,38.13,15150.0,37.6595,37.6891,37.6595,37.6891,15150.0
2024-07-11 15:00:00,38.13,38.13,38.11,38.11,14830.0,37.6891,37.6891,37.6694,37.6694,14830.0
2024-07-11 15:05:00,38.11,38.11,38.06,38.07,16840.0,37.6694,37.6694,37.62,37.6298,16840.0
2024-07-11 15:10:00,38.09,38.1,38.09,38.1,31981.0,37.6496,37.6595,37.6496,37.6595,31981.0
2024-07-11 15:15:00,38.09,38.13,38.09,38.13,27960.0,37.6496,37.6891,37.6496,37.6891,27960.0
2024-07-11 15:20:00,38.13,38.14,38.13,38.13,24832.0,37.6891,37.699,37.6891,37.6891,24832.0
2024-07-11 15:25:00,38.13,38.14,38.1,38.1,70103.0,37.6891,37.699,37.6595,37.6595,70103.0
2024-07-11 15:30:00,38.09,38.11,38.07,38.08,33080.0,37.6496,37.6694,37.6298,37.6397,33080.0
2024-07-11 15:35:00,38.08,38.14,38.08,38.13,41614.0,37.6397,37.699,37.6397,37.6891,41614.0
2024-07-11 15:40:00,38.13,38.15,38.12,38.14,45735.0,37.6891,37.7089,37.6793,37.699,45735.0
2024-07-11 15:45:00,38.14,38.14,38.1,38.12,107014.0,37.699,37.699,37.6595,37.6793,107014.0
2024-07-11 15:50:00,38.11,38.13,38.05,38.05,165084.0,37.6694,37.6891,37.6101,37.6101,165084.0
2024-07-11 15:55:00,38.05,38.09,38.04,38.08,162901.0,37.6101,37.6496,37.6002,37.6397,162901.0
2024-07-12 09:30:00,37.65,37.96,37.65,37.92,269116.0,37.2147,37.5211,37.2147,37.4816,269116.0
2024-07-12 09:35:00,37.91,37.93,37.81,37.86,51675.0,37.4717,37.4915,37.3728,37.4223,51675.0
2024-07-12 09:40:00,37.85,37.9,37.73,37.89,52975.0,37.4124,37.4618,37.2938,37.4519,52975.0
2024-07-12 09:45:00,37.88,38.01,37.83,37.94,67225.0,37.442,37.5705,37.3926,37.5013,67225.0
2024-07-12 09:50:00,37.94,37.95,37.89,37.95,76219.0,37.5013,37.5112,37.4519,37.5112,76219.0
2024-07-12 09:55:00,37.96,38.02,37.93,37.94,65870.0,37.5211,37.5804,37.4915,37.5013,65870.0
2024-07-12 10:00:00,37.95,38.08,37.95,38.08,112757.0,37.5112,37.6397,37.5112,37.6397,112757.0
2024-07-12 10:05:00,38.08,38.16,38.07,38.14,69947.0,37.6397,37.7188,37.6298,37.699,69947.0
2024-07-12 10:10:00,38.14,38.24,38.13,38.22,71877.0,37.699,37.7979,37.6891,37.7781,71877.0
2024-07-12 10:15:00,38.22,38.24,38.16,38.22,67596.0,37.7781,37.7979,37.7188,37.7781,67596.0
2024-07-12 10:20:00,38.22,38.23,38.13,38.16,70882.0,37.7781,37.788,37.6891,37.7188,70882.0
2024-07-12 10:25:00,38.16,38.18,38.13,38.15,36788.0,37.7188,37.7386,37.6891,37.7089,36788.0
2024-07-12 10:30:00,38.15,38.2,38.11,38.12,63862.0,37.7089,37.7583,37.6694,37.6793,63862.0
2024-07-12 10:35:00,38.12,38.16,38.09,38.13,46302.0,37.6793,37.7188,37.6496,37.6891,46302.0
2024-07-12 10:40:00,38.14,38.15,38.07,38.11,49843.0,37.699,37.7089,37.6298,37.6694,49843.0
2024-07-12 10:45:00,38.1,38.11,38.06,38.11,38922.0,37.6595,37.6694,37.62,37.6694,38922.0
2024-07-12 10:50:00,38.1,38.15,38.09,38.11,36713.0,37.6595,37.7089,37.6496,37.6694,36713.0
2024-07-12 10:55:00,38.11,38.14,38.09,38.13,33238.0,37.6694,37.699,37.6496,37.6891,33238.0
2024-07-12 11:00:00,38.13,38.21,38.11,38.21,41100.0,37.6891,37.7682,37.6694,37.7682,41100.0
2024-07-12 11:05:00,38.22,38.23,38.15,38.17,71604.0,37.7781,37.788,37.7089,37.7287,71604.0
2024-07-12 11:10:00,38.17,38.19,38.14,38.15,41630.0,37.7287,37.7484,37.699,37.7089,41630.0
2024-07-12 11:15:00,38.15,38.19,38.15,38.15,29704.0,37.7089,37.7484,37.7089,37.7089,29704.0
2024-07-12 11:20:00,38.16,38.17,38.02,38.02,78567.0,37.7188,37.7287,37.5804,37.5804,78567.0
2024-07-12 11:25:00,38.02,38.06,37.99,38.02,81749.0,37.5804,37.62,37.5508,37.5804,81749.0
2024-07-12 11:30:00,38.03,38.06,38.02,38.04,28411.0,37.5903,37.62,37.5804,37.6002,28411.0
2024-07-12 11:35:00,38.04,38.07,38.02,38.06,68920.0,37.6002,37.6298,37.5804,37.62,68920.0
2024-07-12 11:40:00,38.07,38.1,38.03,38.05,43961.0,37.6298,37.6595,37.5903,37.6101,43961.0
2024-07-12 11:45:00,38.05,38.12,38.05,38.12,17824.0,37.6101,37.6793,37.6101,37.6793,17824.0
2024-07-12 11:50:00,38.13,38.13,38.08,38.1,27133.0,37.6891,37.6891,37.6397,37.6595,27133.0
2024-07-12 11:55:00,38.1,38.1,38.09,38.09,9007.0,37.6595,37.6595,37.6496,37.6496,9007.0
2024-07-12 12:00:00,38.09,38.1,38.08,38.1,35209.0,37.6496,37.6595,37.6397,37.6595,35209.0
2024-07-12 12:05:00,38.09,38.12,38.03,38.04,33156.0,37.6496,37.6793,37.5903,37.6002,33156.0
2024-07-12 12:10:00,38.05,38.09,38.05,38.07,6721.0,37.6101,37.6496,37.6101,37.6298,6721.0
2024-07-12 12:15:00,38.06,38.14,38.06,38.12,7416.0,37.62,37.699,37.62,37.6793,7416.0
2024-07-12 12:20:00,38.13,38.17,38.12,38.17,20508.0,37.6891,37.7287,37.6793,37.7287,20508.0
2024-07-12 12:25:00,38.18,38.22,38.18,38.22,11756.0,37.7386,37.7781,37.7386,37.7781,11756.0
2024-07-12 12:30:00,38.21,38.22,38.2,38.2,5799.0,37.7682,37.7781,37.7583,37.7583,5799.0
2024-07-12 12:35:00,38.21,38.25,38.21,38.25,17468.0,37.7682,37.8078,37.7682,37.8078,17468.0
2024-07-12 12:40:00,38.24,38.26,38.2,38.26,16819.0,37.7979,37.8176,37.7583,37.8176,16819.0
2024-07-12 12:45:00,38.25,38.25,38.2,38.23,12277.0,37.8078,37.8078,37.7583,37.788,12277.0
2024-07-12 12:50:00,38.23,38.24,38.22,38.23,7027.0,37.788,37.7979,37.7781,37.788,7027.0
2024-07-12 12:55:00,38.23,38.26,38.23,38.23,12647.0,37.788,37.8176,37.788,37.788,12647.0
2024-07-12 13:00:00,38.23,38.23,38.19,38.19,17343.0,37.788,37.788,37.7484,37.7484,17343.0
2024-07-12 13:05:00,38.19,38.19,38.17,38.17,11567.0,37.7484,37.7484,37.7287,37.7287,11567.0
2024-07-12 13:10:00,38.18,38.24,38.17,38.22,27956.0,37.7386,37.7979,37.7287,37.7781,27956.0
2024-07-12 13:15:00,38.21,38.24,38.21,38.24,7285.0,37.7682,37.7979,37.7682,37.7979,7285.0
2024-07-12 13:20:00,38.24,38.25,38.23,38.24,7887.0,37.7979,37.8078,37.788,37.7979,7887.0
2024-07-12 13:25:00,38.24,38.26,38.24,38.25,3613.0,37.7979,37.8176,37.7979,37.8078,3613.0
2024-07-12 13:30:00,38.25,38.28,38.25,38.28,14851.0,37.8078,37.8374,37.8078,37.8374,14851.0
2024-07-12 13:35:00,38.29,38.29,38.26,38.26,23673.0,37.8473,37.8473,37.8176,37.8176,23673.0
2024-07-12 13:40:00,38.26,38.3,38.26,38.28,17367.0,37.8176,37.8572,37.8176,37.8374,17367.0
2024-07-12 13:45:00,38.29,38.31,38.29,38.3,39585.0,37.8473,37.8671,37.8473,37.8572,39585.0
2024-07-12 13:50:00,38.29,38.29,38.27,38.28,30474.0,37.8473,37.8473,37.8275,37.8374,30474.0
2024-07-12 13:55:00,38.28,38.28,38.27,38.28,10319.0,37.8374,37.8374,37.8275,37.8374,10319.0
2024-07-12 14:00:00,38.28,38.29,38.27,38.29,50237.0,37.8374,37.8473,37.8275,37.8473,50237.0
2024-07-12 14:05:00,38.29,38.29,38.27,38.27,12016.0,37.8473,37.8473,37.8275,37.8275,12016.0
2024-07-12 14:10:00,38.27,38.28,38.25,38.26,30221.0,37.8275,37.8374,37.8078,37.8176,30221.0
2024-07-12 14:15:00,38.26,38.29,38.25,38.28,14435.0,37.8176,37.8473,37.8078,37.8374,14435.0
2024-07-12 14:20:00,38.28,38.3,38.27,38.28,9631.0,37.8374,37.8572,37.8275,37.8374,9631.0
2024-07-12 14:25:00,38.27,38.3,38.27,38.29,5876.0,37.8275,37.8572,37.8275,37.8473,5876.0
2024-07-12 14:30:00,38.29,38.29,38.24,38.28,15431.0,37.8473,37.8473,37.7979,37.8374,15431.0
2024-07-12 14:35:00,38.29,38.3,38.29,38.3,2179.0,37.8473,37.8572,37.8473,37.8572,2179.0
2024-07-12 14:40:00,38.29,38.29,38.27,38.29,10982.0,37.8473,37.8473,37.8275,37.8473,10982.0
2024-07-12 14:45:00,38.29,38.3,38.28,38.3,9883.0,37.8473,37.8572,37.8374,37.8572,9883.0
2024-07-12 14:50:00,38.3,38.3,38.29,38.29,17416.0,37.8572,37.8572,37.8473,37.8473,17416.0
2024-07-12 14:55:00,38.29,38.3,38.29,38.3,10361.0,37.8473,37.8572,37.8473,37.8572,10361.0
2024-07-12 15:00:00,38.3,38.31,38.28,38.28,8002.0,37.8572,37.8671,37.8374,37.8374,8002.0
2024-07-12 15:05:00,38.27,38.27,38.23,38.24,32669.0,37.8275,37.8275,37.788,37.7979,32669.0
2024-07-12 15:10:00,38.24,38.26,38.22,38.26,18843.0,37.7979,37.8176,37.7781,37.8176,18843.0
2024-07-12 15:15:00,38.27,38.28,38.23,38.24,40193.0,37.8275,37.8374,37.788,37.7979,40193.0
2024-07-12 15:20:00,38.23,38.24,38.22,38.23,60323.0,37.788,37.7979,37.7781,37.788,60323.0
2024-07-12 15:25:00,38.23,38.26,38.23,38.26,22832.0,37.788,37.8176,37.788,37.8176,22832.0
2024-07-12 15:30:00,38.25,38.25,38.21,38.24,41512.0,37.8078,37.8078,37.7682,37.7979,41512.0
2024-07-12 15:35:00,38.24,38.27,38.23,38.27,23373.0,37.7979,37.8275,37.788,37.8275,23373.0
2024-07-12 15:40:00,38.27,38.27,38.2,38.21,27344.0,37.8275,37.8275,37.7583,37.7682,27344.0
2024-07-12 15:45:00,38.22,38.26,38.22,38.22,26964.0,37.7781,37.8176,37.7781,37.7781,26964.0
2024-07-12 15:50:00,38.22,38.23,38.17,38.17,34679.0,37.7781,37.788,37.7287,37.7287,34679.0
2024-07-12 15:55:00,38.18,38.18,38.15,38.17,93452.0,37.7386,37.7386,37.7089,37.7287,93452.0
2024-07-15 09:30:00,38.1,38.17,37.79,37.82,487859.0,37.6595,37.7287,37.3531,37.3827,487859.0
2024-07-15 09:35:00,37.82,37.9,37.75,37.85,155547.0,37.3827,37.4618,37.3135,37.4124,155547.0
2024-07-15 09:40:00,37.83,37.9,37.7,37.9,155394.0,37.3926,37.4618,37.2641,37.4618,155394.0
2024-07-15 09:45:00,37.91,38.01,37.85,37.97,132339.0,37.4717,37.5705,37.4124,37.531,132339.0
2024-07-15 09:50:00,37.97,38.03,37.93,38.03,85154.0,37.531,37.5903,37.4915,37.5903,85154.0
2024-07-15 09:55:00,38.02,38.09,38.02,38.07,93060.0,37.5804,37.6496,37.5804,37.6298,93060.0
2024-07-15 10:00:00,38.07,38.1,38.02,38.04,111407.0,37.6298,37.6595,37.5804,37.6002,111407.0
2024-07-15 10:05:00,38.04,38.17,38.04,38.14,108495.0,37.6002,37.7287,37.6002,37.699,108495.0
2024-07-15 10:10:00,38.14,38.15,38.01,38.02,89562.0,37.699,37.7089,37.5705,37.5804,89562.0
2024-07-15 10:15:00,38.02,38.1,38.0,38.09,61375.0,37.5804,37.6595,37.5606,37.6496,61375.0
2024-07-15 10:20:00,38.09,38.2,38.07,38.19,102966.0,37.6496,37.7583,37.6298,37.7484,102966.0
2024-07-15 10:25:00,38.19,38.2,38.15,38.15,59433.0,37.7484,37.7583,37.7089,37.7089,59433.0
2024-07-15 10:30:00,38.15,38.17,38.12,38.12,55343.0,37.7089,37.7287,37.6793,37.6793,55343.0
2024-07-15 10:35:00,38.11,38.13,38.06,38.1,81634.0,37.6694,37.6891,37.62,37.6595,81634.0
2024-07-15 10:40:00,38.1,38.12,38.03,38.05,84663.0,37.6595,37.6793,37.5903,37.6101,84663.0
2024-07-15 10:45:00,38.05,38.13,38.05,38.11,57250.0,37.6101,37.6891,37.6101,37.6694,57250.0
2024-07-15 10:50:00,38.11,38.26,38.1,38.23,73611.0,37.6694,37.8176,37.6595,37.788,73611.0
2024-07-15 10:55:00,38.23,38.34,38.23,38.34,71718.0,37.788,37.8967,37.788,37.8967,71718.0
2024-07-15 11:00:00,38.35,38.52,38.35,38.48,114351.0,37.9066,38.0746,37.9066,38.0351,114351.0
2024-07-15 11:05:00,38.49,38.58,38.46,38.46,103372.0,38.045,38.1339,38.0153,38.0153,103372.0
2024-07-15 11:10:00,38.45,38.45,38.33,38.33,33749.0,38.0054,38.0054,37.8868,37.8868,33749.0
2024-07-15 11:15:00,38.33,38.33,38.25,38.27,16801.0,37.8868,37.8868,37.8078,37.8275,16801.0
2024-07-15 11:20:00,38.28,38.33,38.27,38.27,30733.0,37.8374,37.8868,37.8275,37.8275,30733.0
2024-07-15 11:25:00,38.28,38.39,38.28,38.32,59254.0,37.8374,37.9461,37.8374,37.8769,59254.0
2024-07-15 11:30:00,38.31,38.33,38.26,38.29,25867.0,37.8671,37.8868,37.8176,37.8473,25867.0
2024-07-15 11:35:00,38.29,38.39,38.27,38.37,39217.0,37.8473,37.9461,37.8275,37.9264,39217.0
2024-07-15 11:40:00,38.38,38.4,38.34,38.37,22016.0,37.9363,37.956,37.8967,37.9264,22016.0
2024-07-15 11:45:00,38.38,38.38,38.31,38.31,27316.0,37.9363,37.9363,37.8671,37.8671,27316.0
2024-07-15 11:50:00,38.31,38.33,38.31,38.33,14709.0,37.8671,37.8868,37.8671,37.8868,14709.0
2024-07-15 11:55:00,38.33,38.34,38.29,38.3,21991.0,37.8868,37.8967,37.8473,37.8572,21991.0
2024-07-15 12:00:00,38.3,38.33,38.29,38.32,12065.0,37.8572,37.8868,37.8473,37.8769,12065.0
2024-07-15 12:05:00,38.31,38.41,38.29,38.41,33875.0,37.8671,37.9659,37.8473,37.9659,33875.0
2024-07-15 12:10:00,38.41,38.41,38.32,38.34,19344.0,37.9659,37.9659,37.8769,37.8967,19344.0
2024-07-15 12:15:00,38.33,38.37,38.31,38.31,23011.0,37.8868,37.9264,37.8671,37.8671,23011.0
2024-07-15 12:20:00,38.3,38.3,38.22,38.27,24690.0,37.8572,37.8572,37.7781,37.8275,24690.0
2024-07-15 12:25:00,38.27,38.29,38.26,38.29,17638.0,37.8275,37.8473,37.8176,37.8473,17638.0
2024-07-15 12:30:00,38.3,38.37,38.3,38.36,20809.0,37.8572,37.9264,37.8572,37.9165,20809.0
2024-07-15 12:35:00,38.37,38.39,38.35,38.35,10689.0,37.9264,37.9461,37.9066,37.9066,10689.0
2024-07-15 12:40:00,38.35,38.55,38.33,38.41,79167.0,37.9066,38.1043,37.8868,37.9659,79167.0
2024-07-15 12:45:00,38.4,38.4,38.31,38.32,27008.0,37.956,37.956,37.8671,37.8769,27008.0
2024-07-15 12:50:00,38.31,38.32,38.28,38.29,37785.0,37.8671,37.8769,37.8374,37.8473,37785.0
2024-07-15 12:55:00,38.3,38.31,38.26,38.26,35526.0,37.8572,37.8671,37.8176,37.8176,35526.0
2024-07-15 13:00:00,38.26,38.26,38.08,38.11,110056.0,37.8176,37.8176,37.6397,37.6694,110056.0
2024-07-15 13:05:00,38.1,38.18,38.1,38.17,22674.0,37.6595,37.7386,37.6595,37.7287,22674.0
2024-07-15 13:10:00,38.17,38.18,38.09,38.13,44391.0,37.7287,37.7386,37.6496,37.6891,44391.0
2024-07-15 13:15:00,38.13,38.16,38.11,38.13,26244.0,37.6891,37.7188,37.6694,37.6891,26244.0
2024-07-15 13:20:00,38.13,38.18,38.13,38.17,31627.0,37.6891,37.7386,37.6891,37.7287,31627.0
2024-07-15 13:25:00,38.16,38.17,38.12,38.14,48717.0,37.7188,37.7287,37.6793,37.699,48717.0
2024-07-15 13:30:00,38.12,38.12,38.06,38.09,35316.0,37.6793,37.6793,37.62,37.6496,35316.0
2024-07-15 13:35:00,38.1,38.12,38.05,38.09,23436.0,37.6595,37.6793,37.6101,37.6496,23436.0
2024-07-15 13:40:00,38.09,38.11,38.08,38.11,7233.0,37.6496,37.6694,37.6397,37.6694,7233.0
2024-07-15 13:45:00,38.11,38.11,38.08,38.1,20414.0,37.6694,37.6694,37.6397,37.6595,20414.0
2024-07-15 13:50:00,38.11,38.15,38.11,38.14,38637.0,37.6694,37.7089,37.6694,37.699,38637.0
2024-07-15 13:55:00,38.14,38.17,38.11,38.13,43129.0,37.699,37.7287,37.6694,37.6891,43129.0
2024-07-15 14:00:00,38.14,38.14,38.1,38.1,31474.0,37.699,37.699,37.6595,37.6595,31474.0
2024-07-15 14:05:00,38.11,38.15,38.11,38.15,22555.0,37.6694,37.7089,37.6694,37.7089,22555.0
2024-07-15 14:10:00,38.15,38.15,38.12,38.15,22157.0,37.7089,37.7089,37.6793,37.7089,22157.0
2024-07-15 14:15:00,38.16,38.17,38.16,38.16,18177.0,37.7188,37.7287,37.7188,37.7188,18177.0
2024-07-15 14:20:00,38.16,38.18,38.16,38.17,28707.0,37.7188,37.7386,37.7188,37.7287,28707.0
2024-07-15 14:25:00,38.16,38.18,38.14,38.17,29835.0,37.7188,37.7386,37.699,37.7287,29835.0
2024-07-15 14:30:00,38.17,38.2,38.17,38.18,31019.0,37.7287,37.7583,37.7287,37.7386,31019.0
2024-07-15 14:35:00,38.19,38.22,38.19,38.2,25245.0,37.7484,37.7781,37.7484,37.7583,25245.0
2024-07-15 14:40:00,38.2,38.24,38.2,38.23,64064.0,37.7583,37.7979,37.7583,37.788,64064.0
2024-07-15 14:45:00,38.23,38.26,38.23,38.25,32124.0,37.788,37.8176,37.788,37.8078,32124.0
2024-07-15 14:50:00,38.24,38.24,38.22,38.23,29339.0,37.7979,37.7979,37.7781,37.788,29339.0
2024-07-15 14:55:00,38.22,38.22,38.16,38.16,49085.0,37.7781,37.7781,37.7188,37.7188,49085.0
2024-07-15 15:00:00,38.15,38.18,38.14,38.17,40515.0,37.7089,37.7386,37.699,37.7287,40515.0
2024-07-15 15:05:00,38.16,38.16,38.14,38.15,15149.0,37.7188,37.7188,37.699,37.7089,15149.0
2024-07-15 15:10:00,38.15,38.19,38.15,38.19,28014.0,37.7089,37.7484,37.7089,37.7484,28014.0
2024-07-15 15:15:00,38.2,38.23,38.2,38.23,29874.0,37.7583,37.788,37.7583,37.788,29874.0
2024-07-15 15:20:00,38.23,38.23,38.19,38.19,47577.0,37.788,37.788,37.7484,37.7484,47577.0
2024-07-15 15:25:00,38.19,38.2,38.18,38.18,18747.0,37.7484,37.7583,37.7386,37.7386,18747.0
2024-07-15 15:30:00,38.17,38.17,38.15,38.16,38198.0,37.7287,37.7287,37.7089,37.7188,38198.0
2024-07-15 15:35:00,38.16,38.16,38.11,38.11,19415.0,37.7188,37.7188,37.6694,37.6694,19415.0
2024-07-15 15:40:00,38.12,38.13,38.11,38.11,41646.0,37.6793,37.6891,37.6694,37.6694,41646.0
2024-07-15 15:45:00,38.1,38.1,38.02,38.02,27982.0,37.6595,37.6595,37.5804,37.5804,27982.0
2024-07-15 15:50:00,38.03,38.04,37.98,37.99,65894.0,37.5903,37.6002,37.5409,37.5508,65894.0
2024-07-15 15:55:00,37.99,37.99,37.91,37.94,246743.0,37.5508,37.5508,37.4717,37.5013,246743.0
2024-07-16 09:30:00,38.27,38.38,38.1,38.19,259836.0,37.8275,37.9363,37.6595,37.7484,259836.0
2024-07-16 09:35:00,38.19,38.4,38.14,38.4,137149.0,37.7484,37.956,37.699,37.956,137149.0
2024-07-16 09:40:00,38.4,38.59,38.38,38.55,86803.0,37.956,38.1438,37.9363,38.1043,86803.0
2024-07-16 09:45:00,38.56,38.62,38.52,38.52,142760.0,38.1142,38.1735,38.0746,38.0746,142760.0
2024-07-16 09:50:00,38.52,38.63,38.49,38.52,32548.0,38.0746,38.1834,38.045,38.0746,32548.0
2024-07-16 09:55:00,38.5,38.53,38.43,38.46,65176.0,38.0549,38.0845,37.9857,38.0153,65176.0
2024-07-16 10:00:00,38.47,38.54,38.46,38.51,40543.0,38.0252,38.0944,38.0153,38.0647,40543.0
2024-07-16 10:05:00,38.52,38.53,38.35,38.35,42639.0,38.0746,38.0845,37.9066,37.9066,42639.0
2024-07-16 10:10:00,38.36,38.48,38.34,38.48,42391.0,37.9165,38.0351,37.8967,38.0351,42391.0
2024-07-16 10:15:00,38.48,38.57,38.48,38.56,42882.0,38.0351,38.1241,38.0351,38.1142,42882.0
2024-07-16 10:20:00,38.56,38.7,38.56,38.7,58548.0,38.1142,38.2526,38.1142,38.2526,58548.0
2024-07-16 10:25:00,38.7,38.76,38.67,38.76,62272.0,38.2526,38.3119,38.2229,38.3119,62272.0
2024-07-16 10:30:00,38.75,38.84,38.73,38.83,61502.0,38.302,38.3909,38.2822,38.381,61502.0
2024-07-16 10:35:00,38.83,38.91,38.79,38.81,105072.0,38.381,38.4601,38.3415,38.3613,105072.0
2024-07-16 10:40:00,38.83,38.83,38.74,38.74,47313.0,38.381,38.381,38.2921,38.2921,47313.0
2024-07-16 10:45:00,38.77,38.77,38.68,38.77,33868.0,38.3217,38.3217,38.2328,38.3217,33868.0
2024-07-16 10:50:00,38.77,38.83,38.74,38.81,95502.0,38.3217,38.381,38.2921,38.3613,95502.0
2024-07-16 10:55:00,38.82,38.9,38.81,38.88,59882.0,38.3712,38.4502,38.3613,38.4305,59882.0
2024-07-16 11:00:00,38.88,38.99,38.87,38.99,56391.0,38.4305,38.5392,38.4206,38.5392,56391.0
2024-07-16 11:05:00,39.0,39.12,38.99,39.04,117204.0,38.5491,38.6677,38.5392,38.5886,117204.0
2024-07-16 11:10:00,39.03,39.06,39.0,39.04,56671.0,38.5787,38.6084,38.5491,38.5886,56671.0
2024-07-16 11:15:00,39.06,39.14,39.05,39.14,28065.0,38.6084,38.6875,38.5985,38.6875,28065.0
2024-07-16 11:20:00,39.13,39.15,39.09,39.12,72679.0,38.6776,38.6974,38.638,38.6677,72679.0
2024-07-16 11:25:00,39.13,39.16,39.12,39.16,40539.0,38.6776,38.7072,38.6677,38.7072,40539.0
2024-07-16 11:30:00,39.17,39.23,39.16,39.19,123593.0,38.7171,38.7764,38.7072,38.7369,123593.0
2024-07-16 11:35:00,39.19,39.27,39.19,39.26,31296.0,38.7369,38.816,38.7369,38.8061,31296.0
2024-07-16 11:40:00,39.25,39.28,39.22,39.28,50368.0,38.7962,38.8258,38.7665,38.8258,50368.0
2024-07-16 11:45:00,39.29,39.32,39.28,39.28,69378.0,38.8357,38.8654,38.8258,38.8258,69378.0
2024-07-16 11:50:00,39.27,39.27,39.15,39.19,106396.0,38.816,38.816,38.6974,38.7369,106396.0
2024-07-16 11:55:00,39.17,39.28,39.17,39.22,60128.0,38.7171,38.8258,38.7171,38.7665,60128.0
2024-07-16 12:00:00,39.23,39.23,39.13,39.13,40160.0,38.7764,38.7764,38.6776,38.6776,40160.0
2024-07-16 12:05:00,39.12,39.16,39.09,39.13,60341.0,38.6677,38.7072,38.638,38.6776,60341.0
2024-07-16 12:10:00,39.12,39.15,39.1,39.15,71103.0,38.6677,38.6974,38.6479,38.6974,71103.0
2024-07-16 12:15:00,39.16,39.16,39.1,39.13,37195.0,38.7072,38.7072,38.6479,38.6776,37195.0
2024-07-16 12:20:00,39.14,39.2,39.14,39.18,60241.0,38.6875,38.7468,38.6875,38.727,60241.0
2024-07-16 12:25:00,39.18,39.23,39.18,39.22,58822.0,38.727,38.7764,38.727,38.7665,58822.0
2024-07-16 12:30:00,39.22,39.24,39.17,39.23,41060.0,38.7665,38.7863,38.7171,38.7764,41060.0
2024-07-16 12:35:00,39.23,39.23,39.2,39.2,42966.0,38.7764,38.7764,38.7468,38.7468,42966.0
2024-07-16 12:40:00,39.2,39.2,39.05,39.06,82975.0,38.7468,38.7468,38.5985,38.6084,82975.0
2024-07-16 12:45:00,39.07,39.18,39.07,39.17,78814.0,38.6183,38.727,38.6183,38.7171,78814.0
2024-07-16 12:50:00,39.17,39.19,39.16,39.19,57308.0,38.7171,38.7369,38.7072,38.7369,57308.0
2024-07-16 12:55:00,39.19,39.22,39.18,39.22,38850.0,38.7369,38.7665,38.727,38.7665,38850.0
2024-07-16 13:00:00,39.21,39.23,39.17,39.2,60827.0,38.7567,38.7764,38.7171,38.7468,60827.0
2024-07-16 13:05:00,39.2,39.22,39.15,39.18,46370.0,38.7468,38.7665,38.6974,38.727,46370.0
2024-07-16 13:10:00,39.18,39.18,39.11,39.13,22137.0,38.727,38.727,38.6578,38.6776,22137.0
2024-07-16 13:15:00,39.13,39.13,39.09,39.1,24903.0,38.6776,38.6776,38.638,38.6479,24903.0
2024-07-16 13:20:00,39.11,39.16,39.1,39.16,49826.0,38.6578,38.7072,38.6479,38.7072,49826.0
2024-07-16 13:25:00,39.17,39.19,39.16,39.19,36803.0,38.7171,38.7369,38.7072,38.7369,36803.0
2024-07-16 13:30:00,39.18,39.2,39.16,39.2,32819.0,38.727,38.7468,38.7072,38.7468,32819.0
2024-07-16 13:35:00,39.2,39.22,39.2,39.2,20507.0,38.7468,38.7665,38.7468,38.7468,20507.0
2024-07-16 13:40:00,39.2,39.22,39.17,39.18,39412.0,38.7468,38.7665,38.7171,38.727,39412.0
2024-07-16 13:45:00,39.18,39.2,39.16,39.2,22214.0,38.727,38.7468,38.7072,38.7468,22214.0
2024-07-16 13:50:00,39.21,39.22,39.17,39.17,33956.0,38.7567,38.7665,38.7171,38.7171,33956.0
2024-07-16 13:55:00,39.18,39.18,39.13,39.14,46287.0,38.727,38.727,38.6776,38.6875,46287.0
2024-07-16 14:00:00,39.14,39.2,39.12,39.2,31536.0,38.6875,38.7468,38.6677,38.7468,31536.0
2024-07-16 14:05:00,39.2,39.2,39.15,39.17,20151.0,38.7468,38.7468,38.6974,38.7171,20151.0
2024-07-16 14:10:00,39.19,39.22,39.19,39.2,12732.0,38.7369,38.7665,38.7369,38.7468,12732.0
2024-07-16 14:15:00,39.2,39.2,39.12,39.12,57928.0,38.7468,38.7468,38.6677,38.6677,57928.0
2024-07-16 14:20:00,39.11,39.22,39.11,39.22,21191.0,38.6578,38.7665,38.6578,38.7665,21191.0
2024-07-16 14:25:00,39.21,39.22,39.18,39.18,29951.0,38.7567,38.7665,38.727,38.727,29951.0
2024-07-16 14:30:00,39.17,39.17,39.11,39.13,16908.0,38.7171,38.7171,38.6578,38.6776,16908.0
2024-07-16 14:35:00,39.13,39.2,39.13,39.2,14910.0,38.6776,38.7468,38.6776,38.7468,14910.0
2024-07-16 14:40:00,39.2,39.21,39.19,39.21,23583.0,38.7468,38.7567,38.7369,38.7567,23583.0
2024-07-16 14:45:00,39.2,39.23,39.19,39.23,21628.0,38.7468,38.7764,38.7369,38.7764,21628.0
2024-07-16 14:50:00,39.23,39.23,39.19,39.2,48938.0,38.7764,38.7764,38.7369,38.7468,48938.0
2024-07-16 14:55:00,39.2,39.22,39.2,39.22,24249.0,38.7468,38.7665,38.7468,38.7665,24249.0
2024-07-16 15:00:00,39.22,39.22,39.16,39.18,47816.0,38.7665,38.7665,38.7072,38.727,47816.0
2024-07-16 15:05:00,39.18,39.19,39.18,39.19,4954.0,38.727,38.7369,38.727,38.7369,4954.0
2024-07-16 15:10:00,39.19,39.2,39.15,39.17,32350.0,38.7369,38.7468,38.6974,38.7171,32350.0
2024-07-16 15:15:00,39.17,39.19,39.15,39.16,30388.0,38.7171,38.7369,38.6974,38.7072,30388.0
2024-07-16 15:20:00,39.16,39.18,39.13,39.18,42019.0,38.7072,38.727,38.6776,38.727,42019.0
2024-07-16 15:25:00,39.18,39.19,39.15,39.18,51343.0,38.727,38.7369,38.6974,38.727,51343.0
2024-07-16 15:30:00,39.19,39.23,39.19,39.23,21611.0,38.7369,38.7764,38.7369,38.7764,21611.0
2024-07-16 15:35:00,39.23,39.24,39.22,39.22,26589.0,38.7764,38.7863,38.7665,38.7665,26589.0
2024-07-16 15:40:00,39.21,39.23,39.2,39.23,28538.0,38.7567,38.7764,38.7468,38.7764,28538.0
2024-07-16 15:45:00,39.22,39.24,39.21,39.23,71322.0,38.7665,38.7863,38.7567,38.7764,71322.0
2024-07-16 15:50:00,39.23,39.27,39.23,39.23,62199.0,38.7764,38.816,38.7764,38.7764,62199.0
2024-07-16 15:55:00,39.23,39.3,39.23,39.29,223503.0,38.7764,38.8456,38.7764,38.8357,223503.0
2024-07-17 09:30:00,39.16,39.25,38.97,39.22,441893.0,38.7072,38.7962,38.5194,38.7665,441893.0
2024-07-17 09:35:00,39.22,39.41,39.21,39.32,162833.0,38.7665,38.9543,38.7567,38.8654,162833.0
2024-07-17 09:40:00,39.33,39.35,39.1,39.14,88411.0,38.8753,38.895,38.6479,38.6875,88411.0
2024-07-17 09:45:00,39.15,39.3,39.13,39.24,55150.0,38.6974,38.8456,38.6776,38.7863,55150.0
2024-07-17 09:50:00,39.24,39.3,39.21,39.22,55539.0,38.7863,38.8456,38.7567,38.7665,55539.0
2024-07-17 09:55:00,39.22,39.32,39.21,39.32,37348.0,38.7665,38.8654,38.7567,38.8654,37348.0
2024-07-17 10:00:00,39.31,39.32,39.1,39.14,75380.0,38.8555,38.8654,38.6479,38.6875,75380.0
2024-07-17 10:05:00,39.13,39.15,38.95,38.95,43882.0,38.6776,38.6974,38.4997,38.4997,43882.0
2024-07-17 10:10:00,38.95,38.95,38.73,38.85,131820.0,38.4997,38.4997,38.2822,38.4008,131820.0
2024-07-17 10:15:00,38.84,38.9,38.75,38.88,72614.0,38.3909,38.4502,38.302,38.4305,72614.0
2024-07-17 10:20:00,38.87,38.9,38.78,38.79,32473.0,38.4206,38.4502,38.3316,38.3415,32473.0
2024-07-17 10:25:00,38.78,38.88,38.76,38.77,47535.0,38.3316,38.4305,38.3119,38.3217,47535.0
2024-07-17 10:30:00,38.78,38.88,38.73,38.87,39150.0,38.3316,38.4305,38.2822,38.4206,39150.0
2024-07-17 10:35:00,38.89,38.92,38.77,38.83,54593.0,38.4404,38.47,38.3217,38.381,54593.0
2024-07-17 10:40:00,38.83,38.95,38.82,38.92,30528.0,38.381,38.4997,38.3712,38.47,30528.0
2024-07-17 10:45:00,38.93,38.97,38.91,38.92,50462.0,38.4799,38.5194,38.4601,38.47,50462.0
2024-07-17 10:50:00,38.9,38.9,38.77,38.81,85935.0,38.4502,38.4502,38.3217,38.3613,85935.0
2024-07-17 10:55:00,38.78,38.83,38.67,38.76,181167.0,38.3316,38.381,38.2229,38.3119,181167.0
2024-07-17 11:00:00,38.75,38.79,38.67,38.67,48609.0,38.302,38.3415,38.2229,38.2229,48609.0
2024-07-17 11:05:00,38.69,38.76,38.66,38.7,57970.0,38.2427,38.3119,38.213,38.2526,57970.0
2024-07-17 11:10:00,38.7,38.73,38.58,38.62,36639.0,38.2526,38.2822,38.1339,38.1735,36639.0
2024-07-17 11:15:00,38.62,38.67,38.61,38.67,87617.0,38.1735,38.2229,38.1636,38.2229,87617.0
2024-07-17 11:20:00,38.67,38.8,38.67,38.77,61597.0,38.2229,38.3514,38.2229,38.3217,61597.0
2024-07-17 11:25:00,38.78,38.85,38.78,38.81,52485.0,38.3316,38.4008,38.3316,38.3613,52485.0
2024-07-17 11:30:00,38.81,38.84,38.78,38.78,28090.0,38.3613,38.3909,38.3316,38.3316,28090.0
2024-07-17 11:35:00,38.78,38.81,38.75,38.79,26588.0,38.3316,38.3613,38.302,38.3415,26588.0
2024-07-17 11:40:00,38.8,38.8,38.7,38.76,38551.0,38.3514,38.3514,38.2526,38.3119,38551.0
2024-07-17 11:45:00,38.76,38.78,38.69,38.69,16590.0,38.3119,38.3316,38.2427,38.2427,16590.0
2024-07-17 11:50:00,38.69,38.7,38.66,38.69,38654.0,38.2427,38.2526,38.213,38.2427,38654.0
2024-07-17 11:55:00,38.69,38.72,38.68,38.7,20476.0,38.2427,38.2723,38.2328,38.2526,20476.0
2024-07-17 12:00:00,38.72,38.74,38.69,38.69,26557.0,38.2723,38.2921,38.2427,38.2427,26557.0
2024-07-17 12:05:00,38.68,38.68,38.6,38.62,39339.0,38.2328,38.2328,38.1537,38.1735,39339.0
2024-07-17 12:10:00,38.62,38.63,38.55,38.56,18509.0,38.1735,38.1834,38.1043,38.1142,18509.0
2024-07-17 12:15:00,38.56,38.61,38.55,38.61,18520.0,38.1142,38.1636,38.1043,38.1636,18520.0
2024-07-17 12:20:00,38.62,38.63,38.45,38.48,52989.0,38.1735,38.1834,38.0054,38.0351,52989.0
2024-07-17 12:25:00,38.48,38.48,38.38,38.43,233674.0,38.0351,38.0351,37.9363,37.9857,233674.0
2024-07-17 12:30:00,38.44,38.55,38.44,38.53,32659.0,37.9956,38.1043,37.9956,38.0845,32659.0
2024-07-17 12:35:00,38.54,38.55,38.51,38.51,32159.0,38.0944,38.1043,38.0647,38.0647,32159.0
2024-07-17 12:40:00,38.51,38.56,38.5,38.56,39384.0,38.0647,38.1142,38.0549,38.1142,39384.0
2024-07-17 12:45:00,38.56,38.56,38.53,38.55,49237.0,38.1142,38.1142,38.0845,38.1043,49237.0
2024-07-17 12:50:00,38.55,38.63,38.54,38.62,39326.0,38.1043,38.1834,38.0944,38.1735,39326.0
2024-07-17 12:55:00,38.62,38.64,38.58,38.62,34918.0,38.1735,38.1932,38.1339,38.1735,34918.0
2024-07-17 13:00:00,38.61,38.61,38.55,38.56,33590.0,38.1636,38.1636,38.1043,38.1142,33590.0
2024-07-17 13:05:00,38.57,38.63,38.57,38.59,36333.0,38.1241,38.1834,38.1241,38.1438,36333.0
2024-07-17 13:10:00,38.58,38.6,38.55,38.56,10486.0,38.1339,38.1537,38.1043,38.1142,10486.0
2024-07-17 13:15:00,38.56,38.56,38.51,38.51,14993.0,38.1142,38.1142,38.0647,38.0647,14993.0
2024-07-17 13:20:00,38.5,38.54,38.47,38.52,26632.0,38.0549,38.0944,38.0252,38.0746,26632.0
2024-07-17 13:25:00,38.52,38.56,38.52,38.53,11946.0,38.0746,38.1142,38.0746,38.0845,11946.0
2024-07-17 13:30:00,38.52,38.57,38.52,38.55,22283.0,38.0746,38.1241,38.0746,38.1043,22283.0
2024-07-17 13:35:00,38.55,38.58,38.52,38.58,42833.0,38.1043,38.1339,38.0746,38.1339,42833.0
2024-07-17 13:40:00,38.58,38.6,38.52,38.54,86407.0,38.1339,38.1537,38.0746,38.0944,86407.0
2024-07-17 13:45:00,38.53,38.56,38.52,38.55,27946.0,38.0845,38.1142,38.0746,38.1043,27946.0
2024-07-17 13:50:00,38.56,38.56,38.52,38.53,10828.0,38.1142,38.1142,38.0746,38.0845,10828.0
2024-07-17 13:55:00,38.53,38.55,38.48,38.48,18913.0,38.0845,38.1043,38.0351,38.0351,18913.0
2024-07-17 14:00:00,38.47,38.48,38.42,38.42,25045.0,38.0252,38.0351,37.9758,37.9758,25045.0
2024-07-17 14:05:00,38.42,38.51,38.42,38.51,19645.0,37.9758,38.0647,37.9758,38.0647,19645.0
2024-07-17 14:10:00,38.51,38.52,38.48,38.49,7162.0,38.0647,38.0746,38.0351,38.045,7162.0
2024-07-17 14:15:00,38.49,38.53,38.49,38.51,24480.0,38.045,38.0845,38.045,38.0647,24480.0
2024-07-17 14:20:00,38.51,38.56,38.51,38.52,14292.0,38.0647,38.1142,38.0647,38.0746,14292.0
2024-07-17 14:25:00,38.53,38.54,38.49,38.52,17144.0,38.0845,38.0944,38.045,38.0746,17144.0
2024-07-17 14:30:00,38.52,38.55,38.51,38.55,20766.0,38.0746,38.1043,38.0647,38.1043,20766.0
2024-07-17 14:35:00,38.56,38.59,38.55,38.56,21737.0,38.1142,38.1438,38.1043,38.1142,21737.0
2024-07-17 14:40:00,38.56,38.57,38.53,38.53,22967.0,38.1142,38.1241,38.0845,38.0845,22967.0
2024-07-17 14:45:00,38.52,38.56,38.52,38.56,14852.0,38.0746,38.1142,38.0746,38.1142,14852.0
2024-07-17 14:50:00,38.57,38.57,38.53,38.53,20106.0,38.1241,38.1241,38.0845,38.0845,20106.0
2024-07-17 14:55:00,38.52,38.54,38.52,38.54,16822.0,38.0746,38.0944,38.0746,38.0944,16822.0
2024-07-17 15:00:00,38.54,38.59,38.54,38.58,16326.0,38.0944,38.1438,38.0944,38.1339,16326.0
2024-07-17 15:05:00,38.59,38.63,38.59,38.6,29416.0,38.1438,38.1834,38.1438,38.1537,29416.0
2024-07-17 15:10:00,38.59,38.61,38.59,38.59,14304.0,38.1438,38.1636,38.1438,38.1438,14304.0
2024-07-17 15:15:00,38.59,38.59,38.53,38.54,27313.0,38.1438,38.1438,38.0845,38.0944,27313.0
2024-07-17 15:20:00,38.55,38.55,38.52,38.52,27304.0,38.1043,38.1043,38.0746,38.0746,27304.0
2024-07-17 15:25:00,38.51,38.55,38.51,38.55,31834.0,38.0647,38.1043,38.0647,38.1043,31834.0
2024-07-17 15:30:00,38.55,38.57,38.52,38.54,51695.0,38.1043,38.1241,38.0746,38.0944,51695.0
2024-07-17 15:35:00,38.54,38.56,38.52,38.56,23924.0,38.0944,38.1142,38.0746,38.1142,23924.0
2024-07-17 15:40:00,38.57,38.58,38.55,38.56,54350.0,38.1241,38.1339,38.1043,38.1142,54350.0
2024-07-17 15:45:00,38.55,38.56,38.53,38.55,59428.0,38.1043,38.1142,38.0845,38.1043,59428.0
2024-07-17 15:50:00,38.55,38.63,38.55,38.58,71693.0,38.1043,38.1834,38.1043,38.1339,71693.0
2024-07-17 15:55:00,38.57,38.57,38.39,38.45,679000.0,38.1241,38.1241,37.9461,38.0054,679000.0
2024-07-18 09:30:00,38.69,38.69,38.21,38.23,221070.0,38.2427,38.2427,37.7682,37.788,221070.0
2024-07-18 09:35:00,38.22,38.35,38.15,38.28,115432.0,37.7781,37.9066,37.7089,37.8374,115432.0
2024-07-18 09:40:00,38.3,38.4,38.25,38.32,45570.0,37.8572,37.956,37.8078,37.8769,45570.0
2024-07-18 09:45:00,38.33,38.42,38.3,38.39,58806.0,37.8868,37.9758,37.8572,37.9461,58806.0
2024-07-18 09:50:00,38.38,38.38,38.26,38.26,34170.0,37.9363,37.9363,37.8176,37.8176,34170.0
2024-07-18 09:55:00,38.27,38.44,38.27,38.44,17893.0,37.8275,37.9956,37.8275,37.9956,17893.0
2024-07-18 10:00:00,38.43,38.47,38.38,38.4,42244.0,37.9857,38.0252,37.9363,37.956,42244.0
2024-07-18 10:05:00,38.39,38.43,38.36,38.38,37117.0,37.9461,37.9857,37.9165,37.9363,37117.0
2024-07-18 10:10:00,38.39,38.48,38.35,38.45,32039.0,37.9461,38.0351,37.9066,38.0054,32039.0
2024-07-18 10:15:00,38.44,38.54,38.41,38.42,34136.0,37.9956,38.0944,37.9659,37.9758,34136.0
2024-07-18 10:20:00,38.44,38.48,38.41,38.44,35551.0,37.9956,38.0351,37.9659,37.9956,35551.0
2024-07-18 10:25:00,38.43,38.46,38.4,38.44,38896.0,37.9857,38.0153,37.956,37.9956,38896.0
2024-07-18 10:30:00,38.43,38.45,38.37,38.37,48416.0,37.9857,38.0054,37.9264,37.9264,48416.0
2024-07-18 10:35:00,38.36,38.43,38.31,38.41,32615.0,37.9165,37.9857,37.8671,37.9659,32615.0
2024-07-18 10:40:00,38.4,38.41,38.31,38.4,45925.0,37.956,37.9659,37.8671,37.956,45925.0
2024-07-18 10:45:00,38.4,38.4,38.31,38.35,34936.0,37.956,37.956,37.8671,37.9066,34936.0
2024-07-18 10:50:00,38.35,38.52,38.34,38.52,69352.0,37.9066,38.0746,37.8967,38.0746,69352.0
2024-07-18 10:55:00,38.53,38.57,38.52,38.55,43754.0,38.0845,38.1241,38.0746,38.1043,43754.0
2024-07-18 11:00:00,38.55,38.56,38.49,38.51,46874.0,38.1043,38.1142,38.045,38.0647,46874.0
2024-07-18 11:05:00,38.53,38.53,38.44,38.46,10890.0,38.0845,38.0845,37.9956,38.0153,10890.0
2024-07-18 11:10:00,38.45,38.46,38.36,38.37,38356.0,38.0054,38.0153,37.9165,37.9264,38356.0
2024-07-18 11:15:00,38.38,38.38,38.24,38.25,26890.0,37.9363,37.9363,37.7979,37.8078,26890.0
2024-07-18 11:20:00,38.26,38.27,38.2,38.21,27133.0,37.8176,37.8275,37.7583,37.7682,27133.0
2024-07-18 11:25:00,38.21,38.27,38.2,38.22,50371.0,37.7682,37.8275,37.7583,37.7781,50371.0
2024-07-18 11:30:00,38.22,38.26,38.17,38.22,40402.0,37.7781,37.8176,37.7287,37.7781,40402.0
2024-07-18 11:35:00,38.22,38.29,38.2,38.28,29651.0,37.7781,37.8473,37.7583,37.8374,29651.0
2024-07-18 11:40:00,38.27,38.3,38.19,38.19,25580.0,37.8275,37.8572,37.7484,37.7484,25580.0
2024-07-18 11:45:00,38.22,38.22,38.13,38.13,21926.0,37.7781,37.7781,37.6891,37.6891,21926.0
2024-07-18 11:50:00,38.13,38.19,38.1,38.19,36250.0,37.6891,37.7484,37.6595,37.7484,36250.0
2024-07-18 11:55:00,38.19,38.2,38.15,38.15,28579.0,37.7484,37.7583,37.7089,37.7089,28579.0
2024-07-18 12:00:00,38.14,38.15,37.98,38.02,72139.0,37.699,37.7089,37.5409,37.5804,72139.0
2024-07-18 12:05:00,38.01,38.07,37.93,38.07,108762.0,37.5705,37.6298,37.4915,37.6298,108762.0
2024-07-18 12:10:00,38.06,38.1,38.05,38.08,32712.0,37.62,37.6595,37.6101,37.6397,32712.0
2024-07-18 12:15:00,38.08,38.1,38.05,38.1,20271.0,37.6397,37.6595,37.6101,37.6595,20271.0
2024-07-18 12:20:00,38.11,38.12,38.08,38.1,12027.0,37.6694,37.6793,37.6397,37.6595,12027.0
2024-07-18 12:25:00,38.11,38.14,38.09,38.12,39693.0,37.6694,37.699,37.6496,37.6793,39693.0
2024-07-18 12:30:00,38.11,38.12,38.09,38.11,50821.0,37.6694,37.6793,37.6496,37.6694,50821.0
2024-07-18 12:35:00,38.11,38.12,38.07,38.08,14856.0,37.6694,37.6793,37.6298,37.6397,14856.0
2024-07-18 12:40:00,38.07,38.08,38.03,38.06,14627.0,37.6298,37.6397,37.5903,37.62,14627.0
2024-07-18 12:45:00,38.05,38.13,38.05,38.12,16672.0,37.6101,37.6891,37.6101,37.6793,16672.0
2024-07-18 12:50:00,38.12,38.12,38.1,38.11,8394.0,37.6793,37.6793,37.6595,37.6694,8394.0
2024-07-18 12:55:00,38.1,38.18,38.09,38.18,22527.0,37.6595,37.7386,37.6496,37.7386,22527.0
2024-07-18 13:00:00,38.17,38.17,38.09,38.09,22079.0,37.7287,37.7287,37.6496,37.6496,22079.0
2024-07-18 13:05:00,38.08,38.1,38.07,38.07,22080.0,37.6397,37.6595,37.6298,37.6298,22080.0
2024-07-18 13:10:00,38.08,38.15,38.08,38.13,16890.0,37.6397,37.7089,37.6397,37.6891,16890.0
2024-07-18 13:15:00,38.13,38.15,38.1,38.15,19172.0,37.6891,37.7089,37.6595,37.7089,19172.0
2024-07-18 13:20:00,38.15,38.19,38.15,38.15,12147.0,37.7089,37.7484,37.7089,37.7089,12147.0
2024-07-18 13:25:00,38.14,38.14,38.09,38.12,41436.0,37.699,37.699,37.6496,37.6793,41436.0
2024-07-18 13:30:00,38.13,38.13,38.1,38.12,14495.0,37.6891,37.6891,37.6595,37.6793,14495.0
2024-07-18 13:35:00,38.12,38.13,38.12,38.12,9121.0,37.6793,37.6891,37.6793,37.6793,9121.0
2024-07-18 13:40:00,38.13,38.17,38.13,38.15,15173.0,37.6891,37.7287,37.6891,37.7089,15173.0
2024-07-18 13:45:00,38.16,38.19,38.13,38.14,23012.0,37.7188,37.7484,37.6891,37.699,23012.0
2024-07-18 13:50:00,38.11,38.12,38.09,38.11,13149.0,37.6694,37.6793,37.6496,37.6694,13149.0
2024-07-18 13:55:00,38.1,38.1,38.08,38.09,20269.0,37.6595,37.6595,37.6397,37.6496,20269.0
2024-07-18 14:00:00,38.08,38.08,38.03,38.03,12208.0,37.6397,37.6397,37.5903,37.5903,12208.0
2024-07-18 14:05:00,38.03,38.03,37.98,38.03,50464.0,37.5903,37.5903,37.5409,37.5903,50464.0
2024-07-18 14:10:00,38.02,38.02,37.92,37.96,27038.0,37.5804,37.5804,37.4816,37.5211,27038.0
2024-07-18 14:15:00,37.96,38.01,37.96,37.99,15399.0,37.5211,37.5705,37.5211,37.5508,15399.0
2024-07-18 14:20:00,37.99,38.02,37.98,38.01,19147.0,37.5508,37.5804,37.5409,37.5705,19147.0
2024-07-18 14:25:00,38.01,38.01,37.96,37.97,14891.0,37.5705,37.5705,37.5211,37.531,14891.0
2024-07-18 14:30:00,37.97,37.97,37.92,37.95,26756.0,37.531,37.531,37.4816,37.5112,26756.0
2024-07-18 14:35:00,37.96,37.96,37.9,37.9,39482.0,37.5211,37.5211,37.4618,37.4618,39482.0
2024-07-18 14:40:00,37.9,37.9,37.85,37.86,29220.0,37.4618,37.4618,37.4124,37.4223,29220.0
2024-07-18 14:45:00,37.87,37.87,37.84,37.84,32545.0,37.4321,37.4321,37.4025,37.4025,32545.0
2024-07-18 14:50:00,37.83,37.86,37.8,37.86,30145.0,37.3926,37.4223,37.363,37.4223,30145.0
2024-07-18 14:55:00,37.87,37.91,37.87,37.89,12432.0,37.4321,37.4717,37.4321,37.4519,12432.0
2024-07-18 15:00:00,37.89,37.91,37.84,37.84,47212.0,37.4519,37.4717,37.4025,37.4025,47212.0
2024-07-18 15:05:00,37.83,37.83,37.73,37.75,40583.0,37.3926,37.3926,37.2938,37.3135,40583.0
2024-07-18 15:10:00,37.75,37.76,37.65,37.69,131869.0,37.3135,37.3234,37.2147,37.2542,131869.0
2024-07-18 15:15:00,37.69,37.73,37.69,37.7,52962.0,37.2542,37.2938,37.2542,37.2641,52962.0
2024-07-18 15:20:00,37.69,37.73,37.68,37.7,56075.0,37.2542,37.2938,37.2443,37.2641,56075.0
2024-07-18 15:25:00,37.7,37.77,37.7,37.76,46665.0,37.2641,37.3333,37.2641,37.3234,46665.0
2024-07-18 15:30:00,37.75,37.75,37.66,37.69,59035.0,37.3135,37.3135,37.2246,37.2542,59035.0
2024-07-18 15:35:00,37.69,37.77,37.67,37.75,60999.0,37.2542,37.3333,37.2345,37.3135,60999.0
2024-07-18 15:40:00,37.76,37.79,37.75,37.75,46102.0,37.3234,37.3531,37.3135,37.3135,46102.0
2024-07-18 15:45:00,37.76,37.79,37.76,37.79,88746.0,37.3234,37.3531,37.3234,37.3531,88746.0
2024-07-18 15:50:00,37.8,37.87,37.8,37.83,205132.0,37.363,37.4321,37.363,37.3926,205132.0
2024-07-18 15:55:00,37.84,37.88,37.84,37.87,327172.0,37.4025,37.442,37.4025,37.4321,327172.0
2024-07-19 09:30:00,36.85,37.1,36.79,37.09,560091.0,36.4239,36.6711,36.3646,36.6612,560091.0
2024-07-19 09:35:00,37.1,37.28,37.1,37.22,247745.0,36.6711,36.849,36.6711,36.7897,247745.0
2024-07-19 09:40:00,37.23,37.44,37.23,37.3,226966.0,36.7995,37.0071,36.7995,36.8687,226966.0
2024-07-19 09:45:00,37.29,37.46,37.27,37.42,106636.0,36.8589,37.0269,36.8391,36.9874,106636.0
2024-07-19 09:50:00,37.41,37.48,37.37,37.42,81563.0,36.9775,37.0467,36.9379,36.9874,81563.0
2024-07-19 09:55:00,37.41,37.5,37.4,37.48,111654.0,36.9775,37.0664,36.9676,37.0467,111654.0
2024-07-19 10:00:00,37.48,37.5,37.44,37.45,152354.0,37.0467,37.0664,37.0071,37.017,152354.0
2024-07-19 10:05:00,37.46,37.52,37.39,37.51,66375.0,37.0269,37.0862,36.9577,37.0763,66375.0
2024-07-19 10:10:00,37.51,37.68,37.51,37.6,104957.0,37.0763,37.2443,37.0763,37.1653,104957.0
2024-07-19 10:15:00,37.6,37.63,37.56,37.59,58035.0,37.1653,37.1949,37.1257,37.1554,58035.0
2024-07-19 10:20:00,37.59,37.61,37.56,37.56,45752.0,37.1554,37.1752,37.1257,37.1257,45752.0
2024-07-19 10:25:00,37.57,37.58,37.48,37.49,90379.0,37.1356,37.1455,37.0467,37.0565,90379.0
2024-07-19 10:30:00,37.49,37.57,37.49,37.55,52093.0,37.0565,37.1356,37.0565,37.1158,52093.0
2024-07-19 10:35:00,37.56,37.62,37.52,37.54,50212.0,37.1257,37.185,37.0862,37.106,50212.0
2024-07-19 10:40:00,37.54,37.55,37.5,37.55,22973.0,37.106,37.1158,37.0664,37.1158,22973.0
2024-07-19 10:45:00,37.55,37.58,37.53,37.56,29986.0,37.1158,37.1455,37.0961,37.1257,29986.0
2024-07-19 10:50:00,37.55,37.55,37.42,37.48,50594.0,37.1158,37.1158,36.9874,37.0467,50594.0
2024-07-19 10:55:00,37.48,37.51,37.41,37.5,48688.0,37.0467,37.0763,36.9775,37.0664,48688.0
2024-07-19 11:00:00,37.51,37.59,37.51,37.57,94638.0,37.0763,37.1554,37.0763,37.1356,94638.0
2024-07-19 11:05:00,37.57,37.62,37.57,37.62,77155.0,37.1356,37.185,37.1356,37.185,77155.0
2024-07-19 11:10:00,37.62,37.66,37.59,37.6,51156.0,37.185,37.2246,37.1554,37.1653,51156.0
2024-07-19 11:15:00,37.6,37.61,37.57,37.6,59911.0,37.1653,37.1752,37.1356,37.1653,59911.0
2024-07-19 11:20:00,37.6,37.61,37.49,37.49,42505.0,37.1653,37.1752,37.0565,37.0565,42505.0
2024-07-19 11:25:00,37.5,37.51,37.41,37.46,46090.0,37.0664,37.0763,36.9775,37.0269,46090.0
2024-07-19 11:30:00,37.46,37.48,37.41,37.45,48208.0,37.0269,37.0467,36.9775,37.017,48208.0
2024-07-19 11:35:00,37.46,37.53,37.46,37.51,28069.0,37.0269,37.0961,37.0269,37.0763,28069.0
2024-07-19 11:40:00,37.51,37.54,37.49,37.5,26883.0,37.0763,37.106,37.0565,37.0664,26883.0
2024-07-19 11:45:00,37.49,37.6,37.49,37.58,35443.0,37.0565,37.1653,37.0565,37.1455,35443.0
2024-07-19 11:50:00,37.59,37.61,37.58,37.61,26337.0,37.1554,37.1752,37.1455,37.1752,26337.0
2024-07-19 11:55:00,37.61,37.7,37.6,37.7,58707.0,37.1752,37.2641,37.1653,37.2641,58707.0
2024-07-19 12:00:00,37.7,37.71,37.63,37.63,41821.0,37.2641,37.274,37.1949,37.1949,41821.0
2024-07-19 12:05:00,37.63,37.66,37.6,37.65,26326.0,37.1949,37.2246,37.1653,37.2147,26326.0
2024-07-19 12:10:00,37.66,37.68,37.65,37.68,5055.0,37.2246,37.2443,37.2147,37.2443,5055.0
2024-07-19 12:15:00,37.68,37.69,37.64,37.64,12315.0,37.2443,37.2542,37.2048,37.2048,12315.0
2024-07-19 12:20:00,37.64,37.64,37.56,37.56,27909.0,37.2048,37.2048,37.1257,37.1257,27909.0
2024-07-19 12:25:00,37.55,37.6,37.55,37.6,23118.0,37.1158,37.1653,37.1158,37.1653,23118.0
2024-07-19 12:30:00,37.59,37.6,37.56,37.6,36211.0,37.1554,37.1653,37.1257,37.1653,36211.0
2024-07-19 12:35:00,37.6,37.65,37.59,37.59,34864.0,37.1653,37.2147,37.1554,37.1554,34864.0
2024-07-19 12:40:00,37.59,37.6,37.57,37.57,20394.0,37.1554,37.1653,37.1356,37.1356,20394.0
2024-07-19 12:45:00,37.57,37.6,37.56,37.58,16397.0,37.1356,37.1653,37.1257,37.1455,16397.0
2024-07-19 12:50:00,37.57,37.58,37.51,37.52,21274.0,37.1356,37.1455,37.0763,37.0862,21274.0
2024-07-19 12:55:00,37.52,37.56,37.51,37.52,28022.0,37.0862,37.1257,37.0763,37.0862,28022.0
2024-07-19 13:00:00,37.51,37.53,37.5,37.53,30830.0,37.0763,37.0961,37.0664,37.0961,30830.0
2024-07-19 13:05:00,37.53,37.57,37.53,37.57,19661.0,37.0961,37.1356,37.0961,37.1356,19661.0
2024-07-19 13:10:00,37.57,37.58,37.54,37.54,12308.0,37.1356,37.1455,37.106,37.106,12308.0
2024-07-19 13:15:00,37.55,37.61,37.55,37.58,18581.0,37.1158,37.1752,37.1158,37.1455,18581.0
2024-07-19 13:20:00,37.57,37.57,37.5,37.5,19598.0,37.1356,37.1356,37.0664,37.0664,19598.0
2024-07-19 13:25:00,37.5,37.52,37.43,37.43,19329.0,37.0664,37.0862,36.9972,36.9972,19329.0
2024-07-19 13:30:00,37.43,37.45,37.4,37.4,95427.0,36.9972,37.017,36.9676,36.9676,95427.0
2024-07-19 13:35:00,37.4,37.5,37.39,37.5,51837.0,36.9676,37.0664,36.9577,37.0664,51837.0
2024-07-19 13:40:00,37.5,37.5,37.43,37.44,15593.0,37.0664,37.0664,36.9972,37.0071,15593.0
2024-07-19 13:45:00,37.46,37.5,37.46,37.49,37005.0,37.0269,37.0664,37.0269,37.0565,37005.0
2024-07-19 13:50:00,37.49,37.49,37.46,37.48,27702.0,37.0565,37.0565,37.0269,37.0467,27702.0
2024-07-19 13:55:00,37.49,37.5,37.48,37.49,20580.0,37.0565,37.0664,37.0467,37.0565,20580.0
2024-07-19 14:00:00,37.49,37.51,37.49,37.49,34704.0,37.0565,37.0763,37.0565,37.0565,34704.0
2024-07-19 14:05:00,37.49,37.53,37.49,37.52,23429.0,37.0565,37.0961,37.0565,37.0862,23429.0
2024-07-19 14:10:00,37.51,37.51,37.43,37.43,21149.0,37.0763,37.0763,36.9972,36.9972,21149.0
2024-07-19 14:15:00,37.43,37.45,37.42,37.44,34870.0,36.9972,37.017,36.9874,37.0071,34870.0
2024-07-19 14:20:00,37.44,37.44,37.42,37.42,42299.0,37.0071,37.0071,36.9874,36.9874,42299.0
2024-07-19 14:25:00,37.42,37.45,37.42,37.43,40409.0,36.9874,37.017,36.9874,36.9972,40409.0
2024-07-19 14:30:00,37.42,37.44,37.38,37.38,42110.0,36.9874,37.0071,36.9478,36.9478,42110.0
2024-07-19 14:35:00,37.39,37.44,37.39,37.41,29692.0,36.9577,37.0071,36.9577,36.9775,29692.0
2024-07-19 14:40:00,37.41,37.42,37.34,37.34,71699.0,36.9775,36.9874,36.9083,36.9083,71699.0
2024-07-19 14:45:00,37.34,37.42,37.34,37.41,57848.0,36.9083,36.9874,36.9083,36.9775,57848.0
2024-07-19 14:50:00,37.42,37.44,37.42,37.44,63645.0,36.9874,37.0071,36.9874,37.0071,63645.0
2024-07-19 14:55:00,37.44,37.44,37.41,37.42,32062.0,37.0071,37.0071,36.9775,36.9874,32062.0
2024-07-19 15:00:00,37.42,37.5,37.42,37.5,29869.0,36.9874,37.0664,36.9874,37.0664,29869.0
2024-07-19 15:05:00,37.49,37.51,37.48,37.48,28410.0,37.0565,37.0763,37.0467,37.0467,28410.0
2024-07-19 15:10:00,37.49,37.52,37.49,37.52,34023.0,37.0565,37.0862,37.0565,37.0862,34023.0
2024-07-19 15:15:00,37.52,37.53,37.52,37.52,15124.0,37.0862,37.0961,37.0862,37.0862,15124.0
2024-07-19 15:20:00,37.53,37.55,37.52,37.53,22612.0,37.0961,37.1158,37.0862,37.0961,22612.0
2024-07-19 15:25:00,37.53,37.53,37.47,37.47,55696.0,37.0961,37.0961,37.0368,37.0368,55696.0
2024-07-19 15:30:00,37.48,37.48,37.45,37.45,29232.0,37.0467,37.0467,37.017,37.017,29232.0
2024-07-19 15:35:00,37.45,37.46,37.43,37.46,42403.0,37.017,37.0269,36.9972,37.0269,42403.0
2024-07-19 15:40:00,37.47,37.5,37.47,37.49,51175.0,37.0368,37.0664,37.0368,37.0565,51175.0
2024-07-19 15:45:00,37.49,37.49,37.48,37.48,14045.0,37.0565,37.0565,37.0467,37.0467,14045.0
2024-07-19 15:50:00,37.48,37.52,37.42,37.42,160468.0,37.0467,37.0862,36.9874,36.9874,160468.0
2024-07-19 15:55:00,37.42,37.42,37.37,37.38,267484.0,36.9874,36.9874,36.9379,36.9478,267484.0
2024-07-22 09:30:00,37.31,37.42,37.2,37.4,193451.0,36.8786,36.9874,36.7699,36.9676,193451.0
2024-07-22 09:35:00,37.42,37.44,37.25,37.4,83418.0,36.9874,37.0071,36.8193,36.9676,83418.0
2024-07-22 09:40:00,37.41,37.49,37.38,37.43,95367.0,36.9775,37.0565,36.9478,36.9972,95367.0
2024-07-22 09:45:00,37.44,37.44,37.3,37.31,47037.0,37.0071,37.0071,36.8687,36.8786,47037.0
2024-07-22 09:50:00,37.32,37.33,37.23,37.24,42340.0,36.8885,36.8984,36.7995,36.8094,42340.0
2024-07-22 09:55:00,37.23,37.25,37.07,37.11,144427.0,36.7995,36.8193,36.6414,36.6809,144427.0
2024-07-22 10:00:00,37.12,37.22,37.09,37.2,74667.0,36.6908,36.7897,36.6612,36.7699,74667.0
2024-07-22 10:05:00,37.21,37.25,37.19,37.23,77364.0,36.7798,36.8193,36.76,36.7995,77364.0
2024-07-22 10:10:00,37.22,37.4,37.22,37.36,52808.0,36.7897,36.9676,36.7897,36.928,52808.0
2024-07-22 10:15:00,37.35,37.39,37.29,37.31,35847.0,36.9182,36.9577,36.8589,36.8786,35847.0
2024-07-22 10:20:00,37.31,37.34,37.23,37.25,28193.0,36.8786,36.9083,36.7995,36.8193,28193.0
2024-07-22 10:25:00,37.24,37.25,37.13,37.13,45637.0,36.8094,36.8193,36.7007,36.7007,45637.0
2024-07-22 10:30:00,37.13,37.13,36.98,37.01,87043.0,36.7007,36.7007,36.5524,36.5821,87043.0
2024-07-22 10:35:00,37.01,37.13,37.01,37.12,44325.0,36.5821,36.7007,36.5821,36.6908,44325.0
2024-07-22 10:40:00,37.13,37.17,37.13,37.15,9350.0,36.7007,36.7402,36.7007,36.7205,9350.0
2024-07-22 10:45:00,37.13,37.15,37.09,37.1,39154.0,36.7007,36.7205,36.6612,36.6711,39154.0
2024-07-22 10:50:00,37.11,37.18,37.1,37.18,37990.0,36.6809,36.7501,36.6711,36.7501,37990.0
2024-07-22 10:55:00,37.18,37.21,37.11,37.15,45445.0,36.7501,36.7798,36.6809,36.7205,45445.0
2024-07-22 11:00:00,37.14,37.29,37.13,37.26,18631.0,36.7106,36.8589,36.7007,36.8292,18631.0
2024-07-22 11:05:00,37.25,37.28,37.22,37.22,27399.0,36.8193,36.849,36.7897,36.7897,27399.0
2024-07-22 11:10:00,37.24,37.35,37.24,37.33,23916.0,36.8094,36.9182,36.8094,36.8984,23916.0
2024-07-22 11:15:00,37.33,37.34,37.3,37.33,37621.0,36.8984,36.9083,36.8687,36.8984,37621.0
2024-07-22 11:20:00,37.33,37.33,37.23,37.24,38239.0,36.8984,36.8984,36.7995,36.8094,38239.0
2024-07-22 11:25:00,37.23,37.24,37.19,37.19,20904.0,36.7995,36.8094,36.76,36.76,20904.0
2024-07-22 11:30:00,37.18,37.26,37.18,37.24,43782.0,36.7501,36.8292,36.7501,36.8094,43782.0
2024-07-22 11:35:00,37.25,37.3,37.25,37.3,17593.0,36.8193,36.8687,36.8193,36.8687,17593.0
2024-07-22 11:40:00,37.3,37.38,37.26,37.38,39579.0,36.8687,36.9478,36.8292,36.9478,39579.0
2024-07-22 11:45:00,37.38,37.42,37.36,37.41,37830.0,36.9478,36.9874,36.928,36.9775,37830.0
2024-07-22 11:50:00,37.41,37.44,37.39,37.39,17120.0,36.9775,37.0071,36.9577,36.9577,17120.0
2024-07-22 11:55:00,37.39,37.39,37.35,37.35,25872.0,36.9577,36.9577,36.9182,36.9182,25872.0
2024-07-22 12:00:00,37.35,37.37,37.35,37.35,14472.0,36.9182,36.9379,36.9182,36.9182,14472.0
2024-07-22 12:05:00,37.35,37.42,37.35,37.41,20759.0,36.9182,36.9874,36.9182,36.9775,20759.0
2024-07-22 12:10:00,37.41,37.41,37.37,37.38,23524.0,36.9775,36.9775,36.9379,36.9478,23524.0
2024-07-22 12:15:00,37.38,37.44,37.38,37.44,16977.0,36.9478,37.0071,36.9478,37.0071,16977.0
2024-07-22 12:20:00,37.44,37.44,37.41,37.42,7458.0,37.0071,37.0071,36.9775,36.9874,7458.0
2024-07-22 12:25:00,37.43,37.43,37.36,37.36,11232.0,36.9972,36.9972,36.928,36.928,11232.0
2024-07-22 12:30:00,37.35,37.39,37.33,37.39,31647.0,36.9182,36.9577,36.8984,36.9577,31647.0
2024-07-22 12:35:00,37.4,37.44,37.4,37.44,9575.0,36.9676,37.0071,36.9676,37.0071,9575.0
2024-07-22 12:40:00,37.45,37.46,37.41,37.42,7909.0,37.017,37.0269,36.9775,36.9874,7909.0
2024-07-22 12:45:00,37.41,37.42,37.4,37.41,6268.0,36.9775,36.9874,36.9676,36.9775,6268.0
2024-07-22 12:50:00,37.42,37.45,37.42,37.44,19656.0,36.9874,37.017,36.9874,37.0071,19656.0
2024-07-22 12:55:00,37.43,37.45,37.42,37.43,9957.0,36.9972,37.017,36.9874,36.9972,9957.0
2024-07-22 13:00:00,37.45,37.47,37.44,37.45,9661.0,37.017,37.0368,37.0071,37.017,9661.0
2024-07-22 13:05:00,37.46,37.5,37.46,37.49,19091.0,37.0269,37.0664,37.0269,37.0565,19091.0
2024-07-22 13:10:00,37.48,37.51,37.45,37.51,14128.0,37.0467,37.0763,37.017,37.0763,14128.0
2024-07-22 13:15:00,37.5,37.52,37.49,37.52,10809.0,37.0664,37.0862,37.0565,37.0862,10809.0
2024-07-22 13:20:00,37.52,37.54,37.49,37.49,32840.0,37.0862,37.106,37.0565,37.0565,32840.0
2024-07-22 13:25:00,37.5,37.53,37.45,37.45,21117.0,37.0664,37.0961,37.017,37.017,21117.0
2024-07-22 13:30:00,37.44,37.5,37.43,37.5,43682.0,37.0071,37.0664,36.9972,37.0664,43682.0
2024-07-22 13:35:00,37.5,37.5,37.41,37.43,28148.0,37.0664,37.0664,36.9775,36.9972,28148.0
2024-07-22 13:40:00,37.44,37.45,37.44,37.45,1647.0,37.0071,37.017,37.0071,37.017,1647.0
2024-07-22 13:45:00,37.44,37.46,37.43,37.46,6112.0,37.0071,37.0269,36.9972,37.0269,6112.0
2024-07-22 13:50:00,37.45,37.45,37.44,37.45,6498.0,37.017,37.017,37.0071,37.017,6498.0
2024-07-22 13:55:00,37.45,37.45,37.44,37.44,2827.0,37.017,37.017,37.0071,37.0071,2827.0
2024-07-22 14:00:00,37.43,37.43,37.36,37.36,19455.0,36.9972,36.9972,36.928,36.928,19455.0
2024-07-22 14:05:00,37.37,37.39,37.35,37.38,11551.0,36.9379,36.9577,36.9182,36.9478,11551.0
2024-07-22 14:10:00,37.38,37.38,37.35,37.35,6416.0,36.9478,36.9478,36.9182,36.9182,6416.0
2024-07-22 14:15:00,37.35,37.4,37.34,37.4,10021.0,36.9182,36.9676,36.9083,36.9676,10021.0
2024-07-22 14:20:00,37.41,37.41,37.4,37.41,12291.0,36.9775,36.9775,36.9676,36.9775,12291.0
2024-07-22 14:25:00,37.41,37.43,37.41,37.42,6473.0,36.9775,36.9972,36.9775,36.9874,6473.0
2024-07-22 14:30:00,37.42,37.45,37.42,37.45,1571.0,36.9874,37.017,36.9874,37.017,1571.0
2024-07-22 14:35:00,37.44,37.44,37.43,37.44,5978.0,37.0071,37.0071,36.9972,37.0071,5978.0
2024-07-22 14:40:00,37.44,37.46,37.43,37.43,10374.0,37.0071,37.0269,36.9972,36.9972,10374.0
2024-07-22 14:45:00,37.45,37.46,37.45,37.46,4590.0,37.017,37.0269,37.017,37.0269,4590.0
2024-07-22 14:50:00,37.47,37.51,37.47,37.5,4391.0,37.0368,37.0763,37.0368,37.0664,4391.0
2024-07-22 14:55:00,37.5,37.51,37.48,37.48,6846.0,37.0664,37.0763,37.0467,37.0467,6846.0
2024-07-22 15:00:00,37.47,37.47,37.42,37.45,23398.0,37.0368,37.0368,36.9874,37.017,23398.0
2024-07-22 15:05:00,37.45,37.48,37.45,37.48,4658.0,37.017,37.0467,37.017,37.0467,4658.0
2024-07-22 15:10:00,37.48,37.49,37.48,37.49,17620.0,37.0467,37.0565,37.0467,37.0565,17620.0
2024-07-22 15:15:00,37.5,37.54,37.49,37.52,28787.0,37.0664,37.106,37.0565,37.0862,28787.0
2024-07-22 15:20:00,37.51,37.52,37.5,37.51,9612.0,37.0763,37.0862,37.0664,37.0763,9612.0
2024-07-22 15:25:00,37.52,37.53,37.52,37.53,14437.0,37.0862,37.0961,37.0862,37.0961,14437.0
2024-07-22 15:30:00,37.52,37.53,37.51,37.51,7629.0,37.0862,37.0961,37.0763,37.0763,7629.0
2024-07-22 15:35:00,37.52,37.54,37.52,37.54,7008.0,37.0862,37.106,37.0862,37.106,7008.0
2024-07-22 15:40:00,37.55,37.57,37.54,37.54,9534.0,37.1158,37.1356,37.106,37.106,9534.0
2024-07-22 15:45:00,37.53,37.54,37.49,37.49,144540.0,37.0961,37.106,37.0565,37.0565,144540.0
2024-07-22 15:50:00,37.49,37.55,37.49,37.49,158546.0,37.0565,37.1158,37.0565,37.0565,158546.0
2024-07-22 15:55:00,37.49,37.5,37.45,37.46,121485.0,37.0565,37.0664,37.017,37.0269,121485.0
2024-07-23 09:30:00,37.42,37.43,37.26,37.32,167418.0,36.9874,36.9972,36.8292,36.8885,167418.0
2024-07-23 09:35:00,37.31,37.37,37.26,37.35,57883.0,36.8786,36.9379,36.8292,36.9182,57883.0
2024-07-23 09:40:00,37.32,37.41,37.31,37.33,37150.0,36.8885,36.9775,36.8786,36.8984,37150.0
2024-07-23 09:45:00,37.33,37.33,37.22,37.25,30946.0,36.8984,36.8984,36.7897,36.8193,30946.0
2024-07-23 09:50:00,37.24,37.25,37.19,37.19,88472.0,36.8094,36.8193,36.76,36.76,88472.0
2024-07-23 09:55:00,37.2,37.22,37.16,37.22,43643.0,36.7699,36.7897,36.7304,36.7897,43643.0
2024-07-23 10:00:00,37.21,37.32,37.21,37.22,65584.0,36.7798,36.8885,36.7798,36.7897,65584.0
2024-07-23 10:05:00,37.22,37.33,37.2,37.28,13360.0,36.7897,36.8984,36.7699,36.849,13360.0
2024-07-23 10:10:00,37.28,37.3,37.24,37.29,23673.0,36.849,36.8687,36.8094,36.8589,23673.0
2024-07-23 10:15:00,37.28,37.29,37.19,37.19,73914.0,36.849,36.8589,36.76,36.76,73914.0
2024-07-23 10:20:00,37.2,37.26,37.19,37.24,34792.0,36.7699,36.8292,36.76,36.8094,34792.0
2024-07-23 10:25:00,37.24,37.34,37.24,37.33,23901.0,36.8094,36.9083,36.8094,36.8984,23901.0
2024-07-23 10:30:00,37.33,37.51,37.33,37.5,79585.0,36.8984,37.0763,36.8984,37.0664,79585.0
2024-07-23 10:35:00,37.5,37.5,37.44,37.44,45971.0,37.0664,37.0664,37.0071,37.0071,45971.0
2024-07-23 10:40:00,37.43,37.43,37.34,37.41,37602.0,36.9972,36.9972,36.9083,36.9775,37602.0
2024-07-23 10:45:00,37.4,37.45,37.35,37.39,25505.0,36.9676,37.017,36.9182,36.9577,25505.0
2024-07-23 10:50:00,37.39,37.39,37.32,37.32,19211.0,36.9577,36.9577,36.8885,36.8885,19211.0
2024-07-23 10:55:00,37.31,37.36,37.31,37.35,14723.0,36.8786,36.928,36.8786,36.9182,14723.0
2024-07-23 11:00:00,37.34,37.38,37.3,37.32,27956.0,36.9083,36.9478,36.8687,36.8885,27956.0
2024-07-23 11:05:00,37.31,37.37,37.29,37.37,41927.0,36.8786,36.9379,36.8589,36.9379,41927.0
2024-07-23 11:10:00,37.37,37.41,37.36,37.41,19493.0,36.9379,36.9775,36.928,36.9775,19493.0
2024-07-23 11:15:00,37.41,37.42,37.38,37.38,32403.0,36.9775,36.9874,36.9478,36.9478,32403.0
2024-07-23 11:20:00,37.39,37.41,37.39,37.39,32772.0,36.9577,36.9775,36.9577,36.9577,32772.0
2024-07-23 11:25:00,37.39,37.43,37.38,37.39,10571.0,36.9577,36.9972,36.9478,36.9577,10571.0
2024-07-23 11:30:00,37.39,37.39,37.36,37.39,8677.0,36.9577,36.9577,36.928,36.9577,8677.0
2024-07-23 11:35:00,37.39,37.43,37.38,37.43,16552.0,36.9577,36.9972,36.9478,36.9972,16552.0
2024-07-23 11:40:00,37.44,37.44,37.42,37.44,9230.0,37.0071,37.0071,36.9874,37.0071,9230.0
2024-07-23 11:45:00,37.43,37.43,37.38,37.39,24733.0,36.9972,36.9972,36.9478,36.9577,24733.0
2024-07-23 11:50:00,37.4,37.41,37.36,37.38,8088.0,36.9676,36.9775,36.928,36.9478,8088.0
2024-07-23 11:55:00,37.39,37.39,37.37,37.37,6019.0,36.9577,36.9577,36.9379,36.9379,6019.0
2024-07-23 12:00:00,37.36,37.38,37.34,37.36,6900.0,36.928,36.9478,36.9083,36.928,6900.0
2024-07-23 12:05:00,37.35,37.4,37.34,37.4,7188.0,36.9182,36.9676,36.9083,36.9676,7188.0
2024-07-23 12:10:00,37.41,37.46,37.41,37.45,29264.0,36.9775,37.0269,36.9775,37.017,29264.0
2024-07-23 12:15:00,37.45,37.45,37.41,37.41,16801.0,37.017,37.017,36.9775,36.9775,16801.0
2024-07-23 12:20:00,37.42,37.45,37.4,37.41,30639.0,36.9874,37.017,36.9676,36.9775,30639.0
2024-07-23 12:25:00,37.4,37.42,37.4,37.42,15425.0,36.9676,36.9874,36.9676,36.9874,15425.0
2024-07-23 12:30:00,37.42,37.42,37.4,37.4,17856.0,36.9874,36.9874,36.9676,36.9676,17856.0
2024-07-23 12:35:00,37.4,37.43,37.4,37.42,34945.0,36.9676,36.9972,36.9676,36.9874,34945.0
2024-07-23 12:40:00,37.43,37.51,37.43,37.51,33205.0,36.9972,37.0763,36.9972,37.0763,33205.0
2024-07-23 12:45:00,37.51,37.52,37.49,37.49,22455.0,37.0763,37.0862,37.0565,37.0565,22455.0
2024-07-23 12:50:00,37.49,37.49,37.46,37.48,12017.0,37.0565,37.0565,37.0269,37.0467,12017.0
2024-07-23 12:55:00,37.48,37.49,37.48,37.48,7824.0,37.0467,37.0565,37.0467,37.0467,7824.0
2024-07-23 13:00:00,37.48,37.52,37.47,37.52,39845.0,37.0467,37.0862,37.0368,37.0862,39845.0
2024-07-23 13:05:00,37.51,37.51,37.46,37.49,11112.0,37.0763,37.0763,37.0269,37.0565,11112.0
2024-07-23 13:10:00,37.49,37.5,37.48,37.48,10012.0,37.0565,37.0664,37.0467,37.0467,10012.0
2024-07-23 13:15:00,37.48,37.49,37.45,37.47,12593.0,37.0467,37.0565,37.017,37.0368,12593.0
2024-07-23 13:20:00,37.48,37.54,37.48,37.53,12606.0,37.0467,37.106,37.0467,37.0961,12606.0
2024-07-23 13:25:00,37.53,37.55,37.52,37.52,23497.0,37.0961,37.1158,37.0862,37.0862,23497.0
2024-07-23 13:30:00,37.52,37.52,37.49,37.49,21501.0,37.0862,37.0862,37.0565,37.0565,21501.0
2024-07-23 13:35:00,37.48,37.5,37.48,37.5,9855.0,37.0467,37.0664,37.0467,37.0664,9855.0
2024-07-23 13:40:00,37.49,37.49,37.43,37.45,7155.0,37.0565,37.0565,36.9972,37.017,7155.0
2024-07-23 13:45:00,37.45,37.48,37.44,37.48,17885.0,37.017,37.0467,37.0071,37.0467,17885.0
2024-07-23 13:50:00,37.48,37.52,37.48,37.52,17424.0,37.0467,37.0862,37.0467,37.0862,17424.0
2024-07-23 13:55:00,37.51,37.51,37.5,37.51,8429.0,37.0763,37.0763,37.0664,37.0763,8429.0
2024-07-23 14:00:00,37.51,37.51,37.5,37.5,17521.0,37.0763,37.0763,37.0664,37.0664,17521.0
2024-07-23 14:05:00,37.51,37.53,37.51,37.53,19595.0,37.0763,37.0961,37.0763,37.0961,19595.0
2024-07-23 14:10:00,37.54,37.55,37.51,37.51,27746.0,37.106,37.1158,37.0763,37.0763,27746.0
2024-07-23 14:15:00,37.52,37.54,37.49,37.49,9691.0,37.0862,37.106,37.0565,37.0565,9691.0
2024-07-23 14:20:00,37.48,37.49,37.47,37.47,19919.0,37.0467,37.0565,37.0368,37.0368,19919.0
2024-07-23 14:25:00,37.46,37.46,37.41,37.42,10111.0,37.0269,37.0269,36.9775,36.9874,10111.0
2024-07-23 14:30:00,37.43,37.45,37.41,37.41,9601.0,36.9972,37.017,36.9775,36.9775,9601.0
2024-07-23 14:35:00,37.4,37.43,37.4,37.43,8220.0,36.9676,36.9972,36.9676,36.9972,8220.0
2024-07-23 14:40:00,37.43,37.45,37.43,37.44,14436.0,36.9972,37.017,36.9972,37.0071,14436.0
2024-07-23 14:45:00,37.44,37.48,37.44,37.46,8152.0,37.0071,37.0467,37.0071,37.0269,8152.0
2024-07-23 14:50:00,37.46,37.47,37.45,37.46,7714.0,37.0269,37.0368,37.017,37.0269,7714.0
2024-07-23 14:55:00,37.46,37.49,37.46,37.47,13470.0,37.0269,37.0565,37.0269,37.0368,13470.0
2024-07-23 15:00:00,37.46,37.47,37.45,37.47,8500.0,37.0269,37.0368,37.017,37.0368,8500.0
2024-07-23 15:05:00,37.48,37.48,37.47,37.48,9700.0,37.0467,37.0467,37.0368,37.0467,9700.0
2024-07-23 15:10:00,37.48,37.48,37.45,37.45,13868.0,37.0467,37.0467,37.017,37.017,13868.0
2024-07-23 15:15:00,37.45,37.45,37.42,37.45,12900.0,37.017,37.017,36.9874,37.017,12900.0
2024-07-23 15:20:00,37.45,37.48,37.44,37.46,15228.0,37.017,37.0467,37.0071,37.0269,15228.0
2024-07-23 15:25:00,37.46,37.49,37.46,37.47,18247.0,37.0269,37.0565,37.0269,37.0368,18247.0
2024-07-23 15:30:00,37.46,37.46,37.41,37.41,22815.0,37.0269,37.0269,36.9775,36.9775,22815.0
2024-07-23 15:35:00,37.41,37.42,37.41,37.41,4132.0,36.9775,36.9874,36.9775,36.9775,4132.0
2024-07-23 15:40:00,37.41,37.44,37.4,37.44,22794.0,36.9775,37.0071,36.9676,37.0071,22794.0
2024-07-23 15:45:00,37.44,37.46,37.43,37.46,24869.0,37.0071,37.0269,36.9972,37.0269,24869.0
2024-07-23 15:50:00,37.46,37.49,37.46,37.47,29238.0,37.0269,37.0565,37.0269,37.0368,29238.0
2024-07-23 15:55:00,37.47,37.47,37.4,37.47,188867.0,37.0368,37.0368,36.9676,37.0368,188867.0
2024-07-24 09:30:00,37.82,37.99,37.79,37.96,282192.0,37.3827,37.5508,37.3531,37.5211,282192.0
2024-07-24 09:35:00,37.95,38.12,37.93,38.12,112420.0,37.5112,37.6793,37.4915,37.6793,112420.0
2024-07-24 09:40:00,38.12,38.15,38.03,38.04,103103.0,37.6793,37.7089,37.5903,37.6002,103103.0
2024-07-24 09:45:00,38.04,38.05,37.9,37.98,97773.0,37.6002,37.6101,37.4618,37.5409,97773.0
2024-07-24 09:50:00,37.97,38.02,37.91,37.91,67587.0,37.531,37.5804,37.4717,37.4717,67587.0
2024-07-24 09:55:00,37.93,37.93,37.83,37.88,74147.0,37.4915,37.4915,37.3926,37.442,74147.0
2024-07-24 10:00:00,37.86,38.03,37.86,38.02,81675.0,37.4223,37.5903,37.4223,37.5804,81675.0
2024-07-24 10:05:00,38.02,38.13,37.99,37.99,84109.0,37.5804,37.6891,37.5508,37.5508,84109.0
2024-07-24 10:10:00,38.0,38.02,37.89,37.94,32823.0,37.5606,37.5804,37.4519,37.5013,32823.0
2024-07-24 10:15:00,37.95,38.13,37.95,38.09,42321.0,37.5112,37.6891,37.5112,37.6496,42321.0
2024-07-24 10:20:00,38.09,38.09,38.02,38.06,25558.0,37.6496,37.6496,37.5804,37.62,25558.0
2024-07-24 10:25:00,38.05,38.19,38.05,38.19,36189.0,37.6101,37.7484,37.6101,37.7484,36189.0
2024-07-24 10:30:00,38.19,38.21,38.12,38.12,53722.0,37.7484,37.7682,37.6793,37.6793,53722.0
2024-07-24 10:35:00,38.12,38.2,38.1,38.12,32059.0,37.6793,37.7583,37.6595,37.6793,32059.0
2024-07-24 10:40:00,38.1,38.22,38.06,38.2,20903.0,37.6595,37.7781,37.62,37.7583,20903.0
2024-07-24 10:45:00,38.2,38.25,38.19,38.25,31501.0,37.7583,37.8078,37.7484,37.8078,31501.0
2024-07-24 10:50:00,38.25,38.34,38.25,38.34,38845.0,37.8078,37.8967,37.8078,37.8967,38845.0
2024-07-24 10:55:00,38.34,38.38,38.3,38.31,57028.0,37.8967,37.9363,37.8572,37.8671,57028.0
2024-07-24 11:00:00,38.31,38.37,38.3,38.3,29873.0,37.8671,37.9264,37.8572,37.8572,29873.0
2024-07-24 11:05:00,38.29,38.29,38.21,38.22,27862.0,37.8473,37.8473,37.7682,37.7781,27862.0
2024-07-24 11:10:00,38.22,38.23,38.18,38.19,23554.0,37.7781,37.788,37.7386,37.7484,23554.0
2024-07-24 11:15:00,38.2,38.23,38.15,38.2,31743.0,37.7583,37.788,37.7089,37.7583,31743.0
2024-07-24 11:20:00,38.2,38.21,38.17,38.2,16634.0,37.7583,37.7682,37.7287,37.7583,16634.0
2024-07-24 11:25:00,38.23,38.28,38.23,38.27,31951.0,37.788,37.8374,37.788,37.8275,31951.0
2024-07-24 11:30:00,38.28,38.38,38.28,38.35,42599.0,37.8374,37.9363,37.8374,37.9066,42599.0
2024-07-24 11:35:00,38.34,38.34,38.26,38.26,34852.0,37.8967,37.8967,37.8176,37.8176,34852.0
2024-07-24 11:40:00,38.26,38.26,38.15,38.15,19411.0,37.8176,37.8176,37.7089,37.7089,19411.0
2024-07-24 11:45:00,38.15,38.16,38.1,38.16,21925.0,37.7089,37.7188,37.6595,37.7188,21925.0
2024-07-24 11:50:00,38.16,38.2,38.16,38.19,45107.0,37.7188,37.7583,37.7188,37.7484,45107.0
2024-07-24 11:55:00,38.19,38.21,38.16,38.16,31160.0,37.7484,37.7682,37.7188,37.7188,31160.0
2024-07-24 12:00:00,38.16,38.17,38.13,38.13,20861.0,37.7188,37.7287,37.6891,37.6891,20861.0
2024-07-24 12:05:00,38.12,38.12,38.08,38.1,51560.0,37.6793,37.6793,37.6397,37.6595,51560.0
2024-07-24 12:10:00,38.1,38.1,37.95,37.99,64411.0,37.6595,37.6595,37.5112,37.5508,64411.0
2024-07-24 12:15:00,38.0,38.06,37.99,38.04,26416.0,37.5606,37.62,37.5508,37.6002,26416.0
2024-07-24 12:20:00,38.07,38.12,38.07,38.12,29057.0,37.6298,37.6793,37.6298,37.6793,29057.0
2024-07-24 12:25:00,38.12,38.12,38.06,38.07,32390.0,37.6793,37.6793,37.62,37.6298,32390.0
2024-07-24 12:30:00,38.07,38.11,38.07,38.1,17735.0,37.6298,37.6694,37.6298,37.6595,17735.0
2024-07-24 12:35:00,38.09,38.11,38.06,38.06,19475.0,37.6496,37.6694,37.62,37.62,19475.0
2024-07-24 12:40:00,38.06,38.06,38.02,38.04,19451.0,37.62,37.62,37.5804,37.6002,19451.0
2024-07-24 12:45:00,38.03,38.04,37.96,38.03,27553.0,37.5903,37.6002,37.5211,37.5903,27553.0
2024-07-24 12:50:00,38.02,38.06,38.02,38.05,12770.0,37.5804,37.62,37.5804,37.6101,12770.0
2024-07-24 12:55:00,38.05,38.06,37.98,37.99,27755.0,37.6101,37.62,37.5409,37.5508,27755.0
2024-07-24 13:00:00,37.98,37.99,37.87,37.88,45615.0,37.5409,37.5508,37.4321,37.442,45615.0
2024-07-24 13:05:00,37.89,37.91,37.84,37.91,12920.0,37.4519,37.4717,37.4025,37.4717,12920.0
2024-07-24 13:10:00,37.92,37.93,37.91,37.93,10404.0,37.4816,37.4915,37.4717,37.4915,10404.0
2024-07-24 13:15:00,37.94,37.94,37.87,37.87,16313.0,37.5013,37.5013,37.4321,37.4321,16313.0
2024-07-24 13:20:00,37.86,37.9,37.83,37.88,11051.0,37.4223,37.4618,37.3926,37.442,11051.0
2024-07-24 13:25:00,37.88,37.88,37.82,37.83,32660.0,37.442,37.442,37.3827,37.3926,32660.0
2024-07-24 13:30:00,37.82,37.85,37.81,37.85,12830.0,37.3827,37.4124,37.3728,37.4124,12830.0
2024-07-24 13:35:00,37.84,37.85,37.77,37.78,45487.0,37.4025,37.4124,37.3333,37.3432,45487.0
2024-07-24 13:40:00,37.77,37.78,37.68,37.68,16563.0,37.3333,37.3432,37.2443,37.2443,16563.0
2024-07-24 13:45:00,37.67,37.67,37.59,37.66,70691.0,37.2345,37.2345,37.1554,37.2246,70691.0
2024-07-24 13:50:00,37.66,37.66,37.58,37.6,52380.0,37.2246,37.2246,37.1455,37.1653,52380.0
2024-07-24 13:55:00,37.59,37.59,37.5,37.52,44207.0,37.1554,37.1554,37.0664,37.0862,44207.0
2024-07-24 14:00:00,37.52,37.53,37.43,37.48,57249.0,37.0862,37.0961,36.9972,37.0467,57249.0
2024-07-24 14:05:00,37.48,37.48,37.41,37.45,45181.0,37.0467,37.0467,36.9775,37.017,45181.0
2024-07-24 14:10:00,37.44,37.49,37.42,37.47,38597.0,37.0071,37.0565,36.9874,37.0368,38597.0
2024-07-24 14:15:00,37.46,37.51,37.46,37.48,34698.0,37.0269,37.0763,37.0269,37.0467,34698.0
2024-07-24 14:20:00,37.48,37.48,37.37,37.4,57170.0,37.0467,37.0467,36.9379,36.9676,57170.0
2024-07-24 14:25:00,37.4,37.49,37.4,37.47,32493.0,36.9676,37.0565,36.9676,37.0368,32493.0
2024-07-24 14:30:00,37.46,37.51,37.46,37.5,31129.0,37.0269,37.0763,37.0269,37.0664,31129.0
2024-07-24 14:35:00,37.51,37.51,37.48,37.5,14179.0,37.0763,37.0763,37.0467,37.0664,14179.0
2024-07-24 14:40:00,37.49,37.5,37.41,37.41,20470.0,37.0565,37.0664,36.9775,36.9775,20470.0
2024-07-24 14:45:00,37.41,37.45,37.41,37.41,23618.0,36.9775,37.017,36.9775,36.9775,23618.0
2024-07-24 14:50:00,37.41,37.42,37.39,37.42,16570.0,36.9775,36.9874,36.9577,36.9874,16570.0
2024-07-24 14:55:00,37.42,37.46,37.41,37.45,30183.0,36.9874,37.0269,36.9775,37.017,30183.0
2024-07-24 15:00:00,37.46,37.46,37.43,37.44,20596.0,37.0269,37.0269,36.9972,37.0071,20596.0
2024-07-24 15:05:00,37.46,37.48,37.45,37.45,43608.0,37.0269,37.0467,37.017,37.017,43608.0
2024-07-24 15:10:00,37.45,37.47,37.43,37.47,43738.0,37.017,37.0368,36.9972,37.0368,43738.0
2024-07-24 15:15:00,37.47,37.49,37.43,37.44,51688.0,37.0368,37.0565,36.9972,37.0071,51688.0
2024-07-24 15:20:00,37.45,37.47,37.45,37.46,41462.0,37.017,37.0368,37.017,37.0269,41462.0
2024-07-24 15:25:00,37.46,37.47,37.41,37.41,73226.0,37.0269,37.0368,36.9775,36.9775,73226.0
2024-07-24 15:30:00,37.4,37.47,37.36,37.46,97695.0,36.9676,37.0368,36.928,37.0269,97695.0
2024-07-24 15:35:00,37.47,37.47,37.38,37.38,73046.0,37.0368,37.0368,36.9478,36.9478,73046.0
2024-07-24 15:40:00,37.38,37.42,37.38,37.41,91987.0,36.9478,36.9874,36.9478,36.9775,91987.0
2024-07-24 15:45:00,37.41,37.44,37.28,37.28,161553.0,36.9775,37.0071,36.849,36.849,161553.0
2024-07-24 15:50:00,37.29,37.3,37.24,37.24,95411.0,36.8589,36.8687,36.8094,36.8094,95411.0
2024-07-24 15:55:00,37.23,37.25,37.2,37.21,272517.0,36.7995,36.8193,36.7699,36.7798,272517.0
2024-07-25 09:30:00,36.26,36.36,35.92,35.97,758018.0,35.8408,35.9396,35.5047,35.5541,758018.0
2024-07-25 09:35:00,35.98,36.15,35.92,35.94,217898.0,35.564,35.732,35.5047,35.5245,217898.0
2024-07-25 09:40:00,35.94,36.32,35.9,36.27,163842.0,35.5245,35.9001,35.4849,35.8506,163842.0
2024-07-25 09:45:00,36.27,36.34,36.19,36.21,170501.0,35.8506,35.9198,35.7716,35.7913,170501.0
2024-07-25 09:50:00,36.21,36.36,36.21,36.27,175983.0,35.7913,35.9396,35.7913,35.8506,175983.0
2024-07-25 09:55:00,36.27,36.32,36.18,36.25,88684.0,35.8506,35.9001,35.7617,35.8309,88684.0
2024-07-25 10:00:00,36.23,36.28,36.11,36.11,53126.0,35.8111,35.8605,35.6925,35.6925,53126.0
2024-07-25 10:05:00,36.09,36.12,35.97,36.02,83885.0,35.6727,35.7024,35.5541,35.6035,83885.0
2024-07-25 10:10:00,36.02,36.05,35.98,36.02,66356.0,35.6035,35.6332,35.564,35.6035,66356.0
2024-07-25 10:15:00,36.01,36.1,35.98,36.1,59523.0,35.5937,35.6826,35.564,35.6826,59523.0
2024-07-25 10:20:00,36.1,36.14,36.06,36.1,36170.0,35.6826,35.7222,35.6431,35.6826,36170.0
2024-07-25 10:25:00,36.11,36.22,36.08,36.22,82204.0,35.6925,35.8012,35.6628,35.8012,82204.0
2024-07-25 10:30:00,36.19,36.26,36.13,36.18,38549.0,35.7716,35.8408,35.7123,35.7617,38549.0
2024-07-25 10:35:00,36.19,36.27,36.16,36.17,44183.0,35.7716,35.8506,35.7419,35.7518,44183.0
2024-07-25 10:40:00,36.16,36.2,36.03,36.11,57028.0,35.7419,35.7815,35.6134,35.6925,57028.0
2024-07-25 10:45:00,36.11,36.16,36.1,36.12,48244.0,35.6925,35.7419,35.6826,35.7024,48244.0
2024-07-25 10:50:00,36.13,36.27,36.13,36.26,69334.0,35.7123,35.8506,35.7123,35.8408,69334.0
2024-07-25 10:55:00,36.25,36.35,36.23,36.32,41580.0,35.8309,35.9297,35.8111,35.9001,41580.0
2024-07-25 11:00:00,36.33,36.34,36.22,36.24,75649.0,35.91,35.9198,35.8012,35.821,75649.0
2024-07-25 11:05:00,36.24,36.3,36.19,36.29,21600.0,35.821,35.8803,35.7716,35.8704,21600.0
2024-07-25 11:10:00,36.29,36.35,36.29,36.31,31246.0,35.8704,35.9297,35.8704,35.8902,31246.0
2024-07-25 11:15:00,36.33,36.37,36.3,36.3,38760.0,35.91,35.9495,35.8803,35.8803,38760.0
2024-07-25 11:20:00,36.29,36.29,36.16,36.2,41798.0,35.8704,35.8704,35.7419,35.7815,41798.0
2024-07-25 11:25:00,36.2,36.29,36.18,36.29,44389.0,35.7815,35.8704,35.7617,35.8704,44389.0
2024-07-25 11:30:00,36.3,36.34,36.3,36.31,32073.0,35.8803,35.9198,35.8803,35.8902,32073.0
2024-07-25 11:35:00,36.32,36.37,36.28,36.37,42618.0,35.9001,35.9495,35.8605,35.9495,42618.0
2024-07-25 11:40:00,36.36,36.37,36.31,36.35,20642.0,35.9396,35.9495,35.8902,35.9297,20642.0
2024-07-25 11:45:00,36.35,36.35,36.27,36.27,20008.0,35.9297,35.9297,35.8506,35.8506,20008.0
2024-07-25 11:50:00,36.27,36.37,36.27,36.35,33570.0,35.8506,35.9495,35.8506,35.9297,33570.0
2024-07-25 11:55:00,36.37,36.42,36.37,36.42,39756.0,35.9495,35.9989,35.9495,35.9989,39756.0
2024-07-25 12:00:00,36.41,36.42,36.29,36.29,34596.0,35.989,35.9989,35.8704,35.8704,34596.0
2024-07-25 12:05:00,36.28,36.34,36.26,36.34,58194.0,35.8605,35.9198,35.8408,35.9198,58194.0
2024-07-25 12:10:00,36.34,36.34,36.3,36.31,22864.0,35.9198,35.9198,35.8803,35.8902,22864.0
2024-07-25 12:15:00,36.3,36.39,36.3,36.38,30465.0,35.8803,35.9693,35.8803,35.9594,30465.0
2024-07-25 12:20:00,36.38,36.5,36.34,36.5,38964.0,35.9594,36.078,35.9198,36.078,38964.0
2024-07-25 12:25:00,36.51,36.51,36.45,36.46,29548.0,36.0879,36.0879,36.0286,36.0385,29548.0
2024-07-25 12:30:00,36.45,36.48,36.44,36.45,18708.0,36.0286,36.0582,36.0187,36.0286,18708.0
2024-07-25 12:35:00,36.45,36.51,36.45,36.48,27063.0,36.0286,36.0879,36.0286,36.0582,27063.0
2024-07-25 12:40:00,36.47,36.48,36.45,36.46,19632.0,36.0483,36.0582,36.0286,36.0385,19632.0
2024-07-25 12:45:00,36.46,36.5,36.35,36.35,35248.0,36.0385,36.078,35.9297,35.9297,35248.0
2024-07-25 12:50:00,36.34,36.4,36.31,36.38,38977.0,35.9198,35.9791,35.8902,35.9594,38977.0
2024-07-25 12:55:00,36.38,36.38,36.35,36.35,15624.0,35.9594,35.9594,35.9297,35.9297,15624.0
2024-07-25 13:00:00,36.36,36.49,36.35,36.45,53534.0,35.9396,36.0681,35.9297,36.0286,53534.0
2024-07-25 13:05:00,36.43,36.53,36.43,36.53,36310.0,36.0088,36.1076,36.0088,36.1076,36310.0
2024-07-25 13:10:00,36.52,36.55,36.47,36.49,41075.0,36.0978,36.1274,36.0483,36.0681,41075.0
2024-07-25 13:15:00,36.49,36.49,36.4,36.4,17263.0,36.0681,36.0681,35.9791,35.9791,17263.0
2024-07-25 13:20:00,36.4,36.41,36.32,36.33,26579.0,35.9791,35.989,35.9001,35.91,26579.0
2024-07-25 13:25:00,36.34,36.37,36.27,36.29,74641.0,35.9198,35.9495,35.8506,35.8704,74641.0
2024-07-25 13:30:00,36.27,36.33,36.26,36.28,32973.0,35.8506,35.91,35.8408,35.8605,32973.0
2024-07-25 13:35:00,36.3,36.32,36.29,36.32,12942.0,35.8803,35.9001,35.8704,35.9001,12942.0
2024-07-25 13:40:00,36.32,36.36,36.29,36.36,33344.0,35.9001,35.9396,35.8704,35.9396,33344.0
2024-07-25 13:45:00,36.37,36.38,36.33,36.36,34565.0,35.9495,35.9594,35.91,35.9396,34565.0
2024-07-25 13:50:00,36.35,36.41,36.33,36.38,28855.0,35.9297,35.989,35.91,35.9594,28855.0
2024-07-25 13:55:00,36.38,36.41,36.37,36.41,20132.0,35.9594,35.989,35.9495,35.989,20132.0
2024-07-25 14:00:00,36.4,36.48,36.4,36.46,37873.0,35.9791,36.0582,35.9791,36.0385,37873.0
2024-07-25 14:05:00,36.45,36.45,36.36,36.36,27255.0,36.0286,36.0286,35.9396,35.9396,27255.0
2024-07-25 14:10:00,36.35,36.36,36.33,36.33,20468.0,35.9297,35.9396,35.91,35.91,20468.0
2024-07-25 14:15:00,36.34,36.4,36.34,36.39,27061.0,35.9198,35.9791,35.9198,35.9693,27061.0
2024-07-25 14:20:00,36.39,36.4,36.33,36.34,39184.0,35.9693,35.9791,35.91,35.9198,39184.0
2024-07-25 14:25:00,36.33,36.36,36.33,36.34,28216.0,35.91,35.9396,35.91,35.9198,28216.0
2024-07-25 14:30:00,36.34,36.39,36.34,36.39,27211.0,35.9198,35.9693,35.9198,35.9693,27211.0
2024-07-25 14:35:00,36.4,36.41,36.34,36.35,24352.0,35.9791,35.989,35.9198,35.9297,24352.0
2024-07-25 14:40:00,36.35,36.35,36.29,36.29,33905.0,35.9297,35.9297,35.8704,35.8704,33905.0
2024-07-25 14:45:00,36.29,36.31,36.2,36.21,36735.0,35.8704,35.8902,35.7815,35.7913,36735.0
2024-07-25 14:50:00,36.21,36.22,36.19,36.19,47315.0,35.7913,35.8012,35.7716,35.7716,47315.0
2024-07-25 14:55:00,36.19,36.22,36.17,36.17,28784.0,35.7716,35.8012,35.7518,35.7518,28784.0
2024-07-25 15:00:00,36.17,36.21,36.13,36.17,56219.0,35.7518,35.7913,35.7123,35.7518,56219.0
2024-07-25 15:05:00,36.16,36.2,36.16,36.19,13487.0,35.7419,35.7815,35.7419,35.7716,13487.0
2024-07-25 15:10:00,36.21,36.22,36.19,36.22,19282.0,35.7913,35.8012,35.7716,35.8012,19282.0
2024-07-25 15:15:00,36.22,36.26,36.22,36.25,28177.0,35.8012,35.8408,35.8012,35.8309,28177.0
2024-07-25 15:20:00,36.24,36.33,36.24,36.32,49396.0,35.821,35.91,35.821,35.9001,49396.0
2024-07-25 15:25:00,36.31,36.39,36.31,36.39,52342.0,35.8902,35.9693,35.8902,35.9693,52342.0
2024-07-25 15:30:00,36.39,36.42,36.38,36.39,43539.0,35.9693,35.9989,35.9594,35.9693,43539.0
2024-07-25 15:35:00,36.4,36.4,36.33,36.34,16982.0,35.9791,35.9791,35.91,35.9198,16982.0
2024-07-25 15:40:00,36.34,36.34,36.3,36.3,27512.0,35.9198,35.9198,35.8803,35.8803,27512.0
2024-07-25 15:45:00,36.3,36.3,36.24,36.3,51534.0,35.8803,35.8803,35.821,35.8803,51534.0
2024-07-25 15:50:00,36.29,36.29,36.22,36.24,116616.0,35.8704,35.8704,35.8012,35.821,116616.0
2024-07-25 15:55:00,36.24,36.24,36.16,36.17,330843.0,35.821,35.821,35.7419,35.7518,330843.0
2024-07-26 09:30:00,36.58,36.72,36.46,36.58,170653.0,36.1571,36.2954,36.0385,36.1571,170653.0
2024-07-26 09:35:00,36.58,36.65,36.53,36.57,80991.0,36.1571,36.2263,36.1076,36.1472,80991.0
2024-07-26 09:40:00,36.56,36.61,36.43,36.61,99733.0,36.1373,36.1867,36.0088,36.1867,99733.0
2024-07-26 09:45:00,36.6,36.62,36.46,36.46,51329.0,36.1768,36.1966,36.0385,36.0385,51329.0
2024-07-26 09:50:00,36.48,36.5,36.41,36.46,85647.0,36.0582,36.078,35.989,36.0385,85647.0
2024-07-26 09:55:00,36.47,36.59,36.47,36.55,51877.0,36.0483,36.1669,36.0483,36.1274,51877.0
2024-07-26 10:00:00,36.55,36.69,36.5,36.63,154097.0,36.1274,36.2658,36.078,36.2065,154097.0
2024-07-26 10:05:00,36.64,36.67,36.59,36.59,57900.0,36.2164,36.246,36.1669,36.1669,57900.0
2024-07-26 10:10:00,36.6,36.76,36.6,36.7,62541.0,36.1768,36.335,36.1768,36.2757,62541.0
2024-07-26 10:15:00,36.7,36.7,36.61,36.65,19315.0,36.2757,36.2757,36.1867,36.2263,19315.0
2024-07-26 10:20:00,36.65,36.67,36.53,36.53,17964.0,36.2263,36.246,36.1076,36.1076,17964.0
2024-07-26 10:25:00,36.52,36.52,36.42,36.42,31423.0,36.0978,36.0978,35.9989,35.9989,31423.0
2024-07-26 10:30:00,36.43,36.47,36.34,36.34,25504.0,36.0088,36.0483,35.9198,35.9198,25504.0
2024-07-26 10:35:00,36.33,36.39,36.31,36.35,33004.0,35.91,35.9693,35.8902,35.9297,33004.0
2024-07-26 10:40:00,36.35,36.53,36.35,36.53,19240.0,35.9297,36.1076,35.9297,36.1076,19240.0
2024-07-26 10:45:00,36.53,36.58,36.52,36.52,31373.0,36.1076,36.1571,36.0978,36.0978,31373.0
2024-07-26 10:50:00,36.51,36.54,36.48,36.48,42358.0,36.0879,36.1175,36.0582,36.0582,42358.0
2024-07-26 10:55:00,36.47,36.52,36.47,36.51,9897.0,36.0483,36.0978,36.0483,36.0879,9897.0
2024-07-26 11:00:00,36.49,36.56,36.45,36.54,8383.0,36.0681,36.1373,36.0286,36.1175,8383.0
2024-07-26 11:05:00,36.54,36.54,36.48,36.48,17702.0,36.1175,36.1175,36.0582,36.0582,17702.0
2024-07-26 11:10:00,36.48,36.53,36.48,36.52,25306.0,36.0582,36.1076,36.0582,36.0978,25306.0
2024-07-26 11:15:00,36.51,36.58,36.48,36.58,27978.0,36.0879,36.1571,36.0582,36.1571,27978.0
2024-07-26 11:20:00,36.6,36.63,36.58,36.63,15060.0,36.1768,36.2065,36.1571,36.2065,15060.0
2024-07-26 11:25:00,36.64,36.67,36.62,36.62,18310.0,36.2164,36.246,36.1966,36.1966,18310.0
2024-07-26 11:30:00,36.63,36.63,36.6,36.6,11821.0,36.2065,36.2065,36.1768,36.1768,11821.0
2024-07-26 11:35:00,36.59,36.66,36.59,36.66,17849.0,36.1669,36.2361,36.1669,36.2361,17849.0
2024-07-26 11:40:00,36.66,36.73,36.66,36.7,53943.0,36.2361,36.3053,36.2361,36.2757,53943.0
2024-07-26 11:45:00,36.7,36.72,36.68,36.71,23602.0,36.2757,36.2954,36.2559,36.2856,23602.0
2024-07-26 11:50:00,36.72,36.74,36.61,36.62,26512.0,36.2954,36.3152,36.1867,36.1966,26512.0
2024-07-26 11:55:00,36.63,36.63,36.59,36.6,5826.0,36.2065,36.2065,36.1669,36.1768,5826.0
2024-07-26 12:00:00,36.6,36.65,36.59,36.62,15348.0,36.1768,36.2263,36.1669,36.1966,15348.0
2024-07-26 12:05:00,36.61,36.61,36.58,36.58,5065.0,36.1867,36.1867,36.1571,36.1571,5065.0
2024-07-26 12:10:00,36.58,36.61,36.53,36.61,28199.0,36.1571,36.1867,36.1076,36.1867,28199.0
2024-07-26 12:15:00,36.61,36.61,36.56,36.59,11742.0,36.1867,36.1867,36.1373,36.1669,11742.0
2024-07-26 12:20:00,36.58,36.65,36.58,36.63,30757.0,36.1571,36.2263,36.1571,36.2065,30757.0
2024-07-26 12:25:00,36.63,36.66,36.6,36.6,24508.0,36.2065,36.2361,36.1768,36.1768,24508.0
2024-07-26 12:30:00,36.61,36.62,36.57,36.58,15674.0,36.1867,36.1966,36.1472,36.1571,15674.0
2024-07-26 12:35:00,36.57,36.58,36.53,36.54,15770.0,36.1472,36.1571,36.1076,36.1175,15770.0
2024-07-26 12:40:00,36.54,36.55,36.52,36.55,8136.0,36.1175,36.1274,36.0978,36.1274,8136.0
2024-07-26 12:45:00,36.56,36.59,36.56,36.57,21769.0,36.1373,36.1669,36.1373,36.1472,21769.0
2024-07-26 12:50:00,36.58,36.59,36.57,36.58,5470.0,36.1571,36.1669,36.1472,36.1571,5470.0
2024-07-26 12:55:00,36.57,36.59,36.55,36.58,19338.0,36.1472,36.1669,36.1274,36.1571,19338.0
2024-07-26 13:00:00,36.58,36.59,36.55,36.55,8039.0,36.1571,36.1669,36.1274,36.1274,8039.0
2024-07-26 13:05:00,36.54,36.54,36.5,36.53,25145.0,36.1175,36.1175,36.078,36.1076,25145.0
2024-07-26 13:10:00,36.53,36.59,36.53,36.59,23221.0,36.1076,36.1669,36.1076,36.1669,23221.0
2024-07-26 13:15:00,36.59,36.59,36.55,36.57,12023.0,36.1669,36.1669,36.1274,36.1472,12023.0
2024-07-26 13:20:00,36.56,36.63,36.56,36.62,24154.0,36.1373,36.2065,36.1373,36.1966,24154.0
2024-07-26 13:25:00,36.61,36.62,36.54,36.54,38367.0,36.1867,36.1966,36.1175,36.1175,38367.0
2024-07-26 13:30:00,36.55,36.58,36.52,36.53,15261.0,36.1274,36.1571,36.0978,36.1076,15261.0
2024-07-26 13:35:00,36.53,36.53,36.49,36.5,45881.0,36.1076,36.1076,36.0681,36.078,45881.0
2024-07-26 13:40:00,36.49,36.51,36.46,36.48,47228.0,36.0681,36.0879,36.0385,36.0582,47228.0
2024-07-26 13:45:00,36.48,36.58,36.48,36.55,12145.0,36.0582,36.1571,36.0582,36.1274,12145.0
2024-07-26 13:50:00,36.56,36.56,36.55,36.56,13873.0,36.1373,36.1373,36.1274,36.1373,13873.0
2024-07-26 13:55:00,36.56,36.56,36.55,36.55,4072.0,36.1373,36.1373,36.1274,36.1274,4072.0
2024-07-26 14:00:00,36.54,36.59,36.53,36.56,37851.0,36.1175,36.1669,36.1076,36.1373,37851.0
2024-07-26 14:05:00,36.55,36.57,36.55,36.57,9091.0,36.1274,36.1472,36.1274,36.1472,9091.0
2024-07-26 14:10:00,36.58,36.7,36.58,36.65,98136.0,36.1571,36.2757,36.1571,36.2263,98136.0
2024-07-26 14:15:00,36.66,36.71,36.66,36.66,76621.0,36.2361,36.2856,36.2361,36.2361,76621.0
2024-07-26 14:20:00,36.66,36.66,36.62,36.63,64536.0,36.2361,36.2361,36.1966,36.2065,64536.0
2024-07-26 14:25:00,36.62,36.63,36.59,36.6,26117.0,36.1966,36.2065,36.1669,36.1768,26117.0
2024-07-26 14:30:00,36.6,36.6,36.55,36.56,29421.0,36.1768,36.1768,36.1274,36.1373,29421.0
2024-07-26 14:35:00,36.57,36.58,36.56,36.58,10627.0,36.1472,36.1571,36.1373,36.1571,10627.0
2024-07-26 14:40:00,36.58,36.58,36.5,36.52,45049.0,36.1571,36.1571,36.078,36.0978,45049.0
2024-07-26 14:45:00,36.52,36.53,36.51,36.51,49455.0,36.0978,36.1076,36.0879,36.0879,49455.0
2024-07-26 14:50:00,36.52,36.53,36.52,36.52,11511.0,36.0978,36.1076,36.0978,36.0978,11511.0
2024-07-26 14:55:00,36.53,36.56,36.51,36.51,44708.0,36.1076,36.1373,36.0879,36.0879,44708.0
2024-07-26 15:00:00,36.5,36.5,36.46,36.46,16660.0,36.078,36.078,36.0385,36.0385,16660.0
2024-07-26 15:05:00,36.45,36.47,36.44,36.47,16162.0,36.0286,36.0483,36.0187,36.0483,16162.0
2024-07-26 15:10:00,36.47,36.5,36.46,36.46,39351.0,36.0483,36.078,36.0385,36.0385,39351.0
2024-07-26 15:15:00,36.46,36.5,36.45,36.48,34888.0,36.0385,36.078,36.0286,36.0582,34888.0
2024-07-26 15:20:00,36.49,36.52,36.49,36.52,18925.0,36.0681,36.0978,36.0681,36.0978,18925.0
2024-07-26 15:25:00,36.52,36.54,36.51,36.51,34518.0,36.0978,36.1175,36.0879,36.0879,34518.0
2024-07-26 15:30:00,36.5,36.52,36.49,36.49,39047.0,36.078,36.0978,36.0681,36.0681,39047.0
2024-07-26 15:35:00,36.48,36.49,36.47,36.47,37442.0,36.0582,36.0681,36.0483,36.0483,37442.0
2024-07-26 15:40:00,36.47,36.52,36.47,36.52,69814.0,36.0483,36.0978,36.0483,36.0978,69814.0
2024-07-26 15:45:00,36.52,36.53,36.51,36.53,43752.0,36.0978,36.1076,36.0879,36.1076,43752.0
2024-07-26 15:50:00,36.53,36.53,36.47,36.47,75293.0,36.1076,36.1076,36.0483,36.0483,75293.0
2024-07-26 15:55:00,36.46,36.48,36.45,36.48,183417.0,36.0385,36.0582,36.0286,36.0582,183417.0
2024-07-29 09:30:00,36.6,36.64,36.38,36.45,214663.0,36.1768,36.2164,35.9594,36.0286,214663.0
2024-07-29 09:35:00,36.44,36.63,36.44,36.62,74324.0,36.0187,36.2065,36.0187,36.1966,74324.0
2024-07-29 09:40:00,36.61,36.62,36.51,36.54,31958.0,36.1867,36.1966,36.0879,36.1175,31958.0
2024-07-29 09:45:00,36.53,36.61,36.5,36.52,30970.0,36.1076,36.1867,36.078,36.0978,30970.0
2024-07-29 09:50:00,36.51,36.63,36.49,36.6,48600.0,36.0879,36.2065,36.0681,36.1768,48600.0
2024-07-29 09:55:00,36.61,36.67,36.59,36.66,23656.0,36.1867,36.246,36.1669,36.2361,23656.0
2024-07-29 10:00:00,36.68,36.69,36.54,36.59,51362.0,36.2559,36.2658,36.1175,36.1669,51362.0
2024-07-29 10:05:00,36.58,36.58,36.52,36.56,20972.0,36.1571,36.1571,36.0978,36.1373,20972.0
2024-07-29 10:10:00,36.56,36.58,36.42,36.42,27673.0,36.1373,36.1571,35.9989,35.9989,27673.0
2024-07-29 10:15:00,36.42,36.43,36.39,36.39,29383.0,35.9989,36.0088,35.9693,35.9693,29383.0
2024-07-29 10:20:00,36.38,36.47,36.35,36.45,32888.0,35.9594,36.0483,35.9297,36.0286,32888.0
2024-07-29 10:25:00,36.44,36.49,36.44,36.44,65455.0,36.0187,36.0681,36.0187,36.0187,65455.0
2024-07-29 10:30:00,36.43,36.45,36.35,36.38,38633.0,36.0088,36.0286,35.9297,35.9594,38633.0
2024-07-29 10:35:00,36.37,36.38,36.33,36.36,33043.0,35.9495,35.9594,35.91,35.9396,33043.0
2024-07-29 10:40:00,36.35,36.38,36.26,36.26,55823.0,35.9297,35.9594,35.8408,35.8408,55823.0
2024-07-29 10:45:00,36.28,36.33,36.22,36.23,40882.0,35.8605,35.91,35.8012,35.8111,40882.0
2024-07-29 10:50:00,36.23,36.26,36.19,36.25,56546.0,35.8111,35.8408,35.7716,35.8309,56546.0
2024-07-29 10:55:00,36.26,36.29,36.24,36.25,27996.0,35.8408,35.8704,35.821,35.8309,27996.0
2024-07-29 11:00:00,36.24,36.25,36.19,36.24,14144.0,35.821,35.8309,35.7716,35.821,14144.0
2024-07-29 11:05:00,36.25,36.27,36.22,36.24,5928.0,35.8309,35.8506,35.8012,35.821,5928.0
2024-07-29 11:10:00,36.23,36.23,36.14,36.17,35302.0,35.8111,35.8111,35.7222,35.7518,35302.0
2024-07-29 11:15:00,36.16,36.16,36.06,36.06,54462.0,35.7419,35.7419,35.6431,35.6431,54462.0
2024-07-29 11:20:00,36.08,36.2,36.08,36.18,30698.0,35.6628,35.7815,35.6628,35.7617,30698.0
2024-07-29 11:25:00,36.19,36.28,36.17,36.28,27254.0,35.7716,35.8605,35.7518,35.8605,27254.0
2024-07-29 11:30:00,36.27,36.28,36.23,36.26,26690.0,35.8506,35.8605,35.8111,35.8408,26690.0
2024-07-29 11:35:00,36.26,36.3,36.21,36.3,13856.0,35.8408,35.8803,35.7913,35.8803,13856.0
2024-07-29 11:40:00,36.29,36.31,36.26,36.3,16777.0,35.8704,35.8902,35.8408,35.8803,16777.0
2024-07-29 11:45:00,36.3,36.35,36.29,36.35,22954.0,35.8803,35.9297,35.8704,35.9297,22954.0
2024-07-29 11:50:00,36.35,36.37,36.3,36.32,27517.0,35.9297,35.9495,35.8803,35.9001,27517.0
2024-07-29 11:55:00,36.33,36.36,36.32,36.34,21763.0,35.91,35.9396,35.9001,35.9198,21763.0
2024-07-29 12:00:00,36.35,36.38,36.33,36.34,16322.0,35.9297,35.9594,35.91,35.9198,16322.0
2024-07-29 12:05:00,36.35,36.38,36.35,36.36,32034.0,35.9297,35.9594,35.9297,35.9396,32034.0
2024-07-29 12:10:00,36.35,36.35,36.31,36.32,15722.0,35.9297,35.9297,35.8902,35.9001,15722.0
2024-07-29 12:15:00,36.33,36.38,36.33,36.37,14445.0,35.91,35.9594,35.91,35.9495,14445.0
2024-07-29 12:20:00,36.37,36.38,36.34,36.38,3200.0,35.9495,35.9594,35.9198,35.9594,3200.0
2024-07-29 12:25:00,36.38,36.38,36.3,36.3,8515.0,35.9594,35.9594,35.8803,35.8803,8515.0
2024-07-29 12:30:00,36.3,36.33,36.3,36.31,2430.0,35.8803,35.91,35.8803,35.8902,2430.0
2024-07-29 12:35:00,36.31,36.34,36.31,36.34,12000.0,35.8902,35.9198,35.8902,35.9198,12000.0
2024-07-29 12:40:00,36.34,36.35,36.33,36.34,11947.0,35.9198,35.9297,35.91,35.9198,11947.0
2024-07-29 12:45:00,36.34,36.4,36.34,36.38,18007.0,35.9198,35.9791,35.9198,35.9594,18007.0
2024-07-29 12:50:00,36.38,36.38,36.33,36.36,8290.0,35.9594,35.9594,35.91,35.9396,8290.0
2024-07-29 12:55:00,36.38,36.38,36.34,36.34,1184.0,35.9594,35.9594,35.9198,35.9198,1184.0
2024-07-29 13:00:00,36.34,36.34,36.27,36.3,14157.0,35.9198,35.9198,35.8506,35.8803,14157.0
2024-07-29 13:05:00,36.3,36.33,36.29,36.33,10123.0,35.8803,35.91,35.8704,35.91,10123.0
2024-07-29 13:10:00,36.32,36.37,36.32,36.36,6833.0,35.9001,35.9495,35.9001,35.9396,6833.0
2024-07-29 13:15:00,36.37,36.38,36.34,36.38,6502.0,35.9495,35.9594,35.9198,35.9594,6502.0
2024-07-29 13:20:00,36.37,36.38,36.33,36.38,6038.0,35.9495,35.9594,35.91,35.9594,6038.0
2024-07-29 13:25:00,36.38,36.38,36.32,36.33,3826.0,35.9594,35.9594,35.9001,35.91,3826.0
2024-07-29 13:30:00,36.32,36.35,36.31,36.35,3761.0,35.9001,35.9297,35.8902,35.9297,3761.0
2024-07-29 13:35:00,36.35,36.37,36.35,36.37,2000.0,35.9297,35.9495,35.9297,35.9495,2000.0
2024-07-29 13:40:00,36.38,36.43,36.38,36.41,14120.0,35.9594,36.0088,35.9594,35.989,14120.0
2024-07-29 13:45:00,36.42,36.42,36.4,36.4,12900.0,35.9989,35.9989,35.9791,35.9791,12900.0
2024-07-29 13:50:00,36.39,36.39,36.36,36.36,5389.0,35.9693,35.9693,35.9396,35.9396,5389.0
2024-07-29 13:55:00,36.37,36.37,36.35,36.35,1400.0,35.9495,35.9495,35.9297,35.9297,1400.0
2024-07-29 14:00:00,36.34,36.35,36.28,36.28,19325.0,35.9198,35.9297,35.8605,35.8605,19325.0
2024-07-29 14:05:00,36.29,36.34,36.29,36.34,10508.0,35.8704,35.9198,35.8704,35.9198,10508.0
2024-07-29 14:10:00,36.34,36.38,36.34,36.37,6280.0,35.9198,35.9594,35.9198,35.9495,6280.0
2024-07-29 14:15:00,36.37,36.38,36.35,36.38,10890.0,35.9495,35.9594,35.9297,35.9594,10890.0
2024-07-29 14:20:00,36.4,36.42,36.38,36.38,24467.0,35.9791,35.9989,35.9594,35.9594,24467.0
2024-07-29 14:25:00,36.37,36.4,36.37,36.39,4712.0,35.9495,35.9791,35.9495,35.9693,4712.0
2024-07-29 14:30:00,36.4,36.41,36.38,36.41,14562.0,35.9791,35.989,35.9594,35.989,14562.0
2024-07-29 14:35:00,36.41,36.41,36.38,36.4,4991.0,35.989,35.989,35.9594,35.9791,4991.0
2024-07-29 14:40:00,36.4,36.41,36.4,36.4,5575.0,35.9791,35.989,35.9791,35.9791,5575.0
2024-07-29 14:45:00,36.39,36.39,36.35,36.37,8468.0,35.9693,35.9693,35.9297,35.9495,8468.0
2024-07-29 14:50:00,36.36,36.38,36.35,36.37,10001.0,35.9396,35.9594,35.9297,35.9495,10001.0
2024-07-29 14:55:00,36.38,36.42,36.38,36.41,13817.0,35.9594,35.9989,35.9594,35.989,13817.0
2024-07-29 15:00:00,36.4,36.45,36.4,36.43,17558.0,35.9791,36.0286,35.9791,36.0088,17558.0
2024-07-29 15:05:00,36.44,36.45,36.43,36.44,8784.0,36.0187,36.0286,36.0088,36.0187,8784.0
2024-07-29 15:10:00,36.45,36.45,36.43,36.45,8134.0,36.0286,36.0286,36.0088,36.0286,8134.0
2024-07-29 15:15:00,36.46,36.48,36.46,36.47,26894.0,36.0385,36.0582,36.0385,36.0483,26894.0
2024-07-29 15:20:00,36.48,36.55,36.48,36.53,21602.0,36.0582,36.1274,36.0582,36.1076,21602.0
2024-07-29 15:25:00,36.53,36.6,36.53,36.58,24139.0,36.1076,36.1768,36.1076,36.1571,24139.0
2024-07-29 15:30:00,36.58,36.59,36.55,36.59,24888.0,36.1571,36.1669,36.1274,36.1669,24888.0
2024-07-29 15:35:00,36.59,36.61,36.59,36.61,15317.0,36.1669,36.1867,36.1669,36.1867,15317.0
2024-07-29 15:40:00,36.6,36.62,36.58,36.58,18169.0,36.1768,36.1966,36.1571,36.1571,18169.0
2024-07-29 15:45:00,36.59,36.63,36.59,36.6,23530.0,36.1669,36.2065,36.1669,36.1768,23530.0
2024-07-29 15:50:00,36.61,36.66,36.6,36.62,123590.0,36.1867,36.2361,36.1768,36.1966,123590.0
2024-07-29 15:55:00,36.62,36.66,36.6,36.66,100422.0,36.1966,36.2361,36.1768,36.2361,100422.0
2024-07-30 09:30:00,36.91,36.93,36.66,36.91,249940.0,36.4832,36.503,36.2361,36.4832,249940.0
2024-07-30 09:35:00,36.91,36.91,36.8,36.89,57236.0,36.4832,36.4832,36.3745,36.4635,57236.0
2024-07-30 09:40:00,36.89,36.98,36.83,36.83,48968.0,36.4635,36.5524,36.4042,36.4042,48968.0
2024-07-30 09:45:00,36.83,36.83,36.73,36.78,18542.0,36.4042,36.4042,36.3053,36.3548,18542.0
2024-07-30 09:50:00,36.78,36.85,36.76,36.83,18279.0,36.3548,36.4239,36.335,36.4042,18279.0
2024-07-30 09:55:00,36.84,36.91,36.83,36.88,26833.0,36.4141,36.4832,36.4042,36.4536,26833.0
2024-07-30 10:00:00,36.88,36.88,36.64,36.71,100043.0,36.4536,36.4536,36.2164,36.2856,100043.0
2024-07-30 10:05:00,36.7,36.79,36.65,36.65,23385.0,36.2757,36.3646,36.2263,36.2263,23385.0
2024-07-30 10:10:00,36.68,36.7,36.65,36.69,22775.0,36.2559,36.2757,36.2263,36.2658,22775.0
2024-07-30 10:15:00,36.68,36.71,36.64,36.71,23798.0,36.2559,36.2856,36.2164,36.2856,23798.0
2024-07-30 10:20:00,36.71,36.77,36.71,36.74,17523.0,36.2856,36.3449,36.2856,36.3152,17523.0
2024-07-30 10:25:00,36.75,36.79,36.71,36.77,12980.0,36.3251,36.3646,36.2856,36.3449,12980.0
2024-07-30 10:30:00,36.75,36.82,36.74,36.77,32236.0,36.3251,36.3943,36.3152,36.3449,32236.0
2024-07-30 10:35:00,36.77,36.77,36.7,36.74,18191.0,36.3449,36.3449,36.2757,36.3152,18191.0
2024-07-30 10:40:00,36.74,36.77,36.73,36.75,6682.0,36.3152,36.3449,36.3053,36.3251,6682.0
2024-07-30 10:45:00,36.74,36.86,36.73,36.83,37102.0,36.3152,36.4338,36.3053,36.4042,37102.0
2024-07-30 10:50:00,36.83,36.83,36.7,36.7,26882.0,36.4042,36.4042,36.2757,36.2757,26882.0
2024-07-30 10:55:00,36.72,36.75,36.63,36.63,47671.0,36.2954,36.3251,36.2065,36.2065,47671.0
2024-07-30 11:00:00,36.64,36.66,36.44,36.46,49505.0,36.2164,36.2361,36.0187,36.0385,49505.0
2024-07-30 11:05:00,36.44,36.49,36.4,36.46,33501.0,36.0187,36.0681,35.9791,36.0385,33501.0
2024-07-30 11:10:00,36.47,36.53,36.46,36.51,33198.0,36.0483,36.1076,36.0385,36.0879,33198.0
2024-07-30 11:15:00,36.51,36.54,36.49,36.52,34828.0,36.0879,36.1175,36.0681,36.0978,34828.0
2024-07-30 11:20:00,36.52,36.54,36.45,36.48,19474.0,36.0978,36.1175,36.0286,36.0582,19474.0
2024-07-30 11:25:00,36.49,36.49,36.42,36.47,35175.0,36.0681,36.0681,35.9989,36.0483,35175.0
2024-07-30 11:30:00,36.46,36.49,36.44,36.49,34186.0,36.0385,36.0681,36.0187,36.0681,34186.0
2024-07-30 11:35:00,36.48,36.49,36.41,36.44,18314.0,36.0582,36.0681,35.989,36.0187,18314.0
2024-07-30 11:40:00,36.45,36.45,36.39,36.41,15177.0,36.0286,36.0286,35.9693,35.989,15177.0
2024-07-30 11:45:00,36.4,36.45,36.39,36.44,17313.0,35.9791,36.0286,35.9693,36.0187,17313.0
2024-07-30 11:50:00,36.41,36.47,36.4,36.44,22017.0,35.989,36.0483,35.9791,36.0187,22017.0
2024-07-30 11:55:00,36.44,36.5,36.43,36.5,22305.0,36.0187,36.078,36.0088,36.078,22305.0
2024-07-30 12:00:00,36.5,36.54,36.5,36.51,20939.0,36.078,36.1175,36.078,36.0879,20939.0
2024-07-30 12:05:00,36.51,36.59,36.5,36.59,12854.0,36.0879,36.1669,36.078,36.1669,12854.0
2024-07-30 12:10:00,36.6,36.63,36.58,36.58,47209.0,36.1768,36.2065,36.1571,36.1571,47209.0
2024-07-30 12:15:00,36.57,36.6,36.56,36.6,16655.0,36.1472,36.1768,36.1373,36.1768,16655.0
2024-07-30 12:20:00,36.61,36.62,36.59,36.6,5933.0,36.1867,36.1966,36.1669,36.1768,5933.0
2024-07-30 12:25:00,36.6,36.63,36.59,36.61,30706.0,36.1768,36.2065,36.1669,36.1867,30706.0
2024-07-30 12:30:00,36.6,36.61,36.56,36.56,14828.0,36.1768,36.1867,36.1373,36.1373,14828.0
2024-07-30 12:35:00,36.56,36.67,36.56,36.66,12585.0,36.1373,36.246,36.1373,36.2361,12585.0
2024-07-30 12:40:00,36.66,36.66,36.63,36.64,18494.0,36.2361,36.2361,36.2065,36.2164,18494.0
2024-07-30 12:45:00,36.65,36.76,36.65,36.74,36562.0,36.2263,36.335,36.2263,36.3152,36562.0
2024-07-30 12:50:00,36.74,36.74,36.64,36.65,25769.0,36.3152,36.3152,36.2164,36.2263,25769.0
2024-07-30 12:55:00,36.65,36.75,36.64,36.74,41065.0,36.2263,36.3251,36.2164,36.3152,41065.0
2024-07-30 13:00:00,36.73,36.9,36.73,36.78,184096.0,36.3053,36.4734,36.3053,36.3548,184096.0
2024-07-30 13:05:00,36.78,36.78,36.74,36.78,68781.0,36.3548,36.3548,36.3152,36.3548,68781.0
2024-07-30 13:10:00,36.76,36.76,36.72,36.75,37257.0,36.335,36.335,36.2954,36.3251,37257.0
2024-07-30 13:15:00,36.76,36.78,36.7,36.76,34041.0,36.335,36.3548,36.2757,36.335,34041.0
2024-07-30 13:20:00,36.76,36.88,36.75,36.88,12206.0,36.335,36.4536,36.3251,36.4536,12206.0
2024-07-30 13:25:00,36.89,36.89,36.81,36.87,26904.0,36.4635,36.4635,36.3844,36.4437,26904.0
2024-07-30 13:30:00,36.88,36.89,36.84,36.88,35884.0,36.4536,36.4635,36.4141,36.4536,35884.0
2024-07-30 13:35:00,36.88,36.97,36.87,36.97,24305.0,36.4536,36.5426,36.4437,36.5426,24305.0
2024-07-30 13:40:00,36.97,36.97,36.87,36.87,20368.0,36.5426,36.5426,36.4437,36.4437,20368.0
2024-07-30 13:45:00,36.87,36.9,36.85,36.9,38956.0,36.4437,36.4734,36.4239,36.4734,38956.0
2024-07-30 13:50:00,36.9,36.92,36.86,36.87,22238.0,36.4734,36.4931,36.4338,36.4437,22238.0
2024-07-30 13:55:00,36.87,36.92,36.86,36.92,27443.0,36.4437,36.4931,36.4338,36.4931,27443.0
2024-07-30 14:00:00,36.91,36.91,36.84,36.85,17182.0,36.4832,36.4832,36.4141,36.4239,17182.0
2024-07-30 14:05:00,36.85,36.88,36.85,36.87,11026.0,36.4239,36.4536,36.4239,36.4437,11026.0
2024-07-30 14:10:00,36.88,36.89,36.87,36.88,19255.0,36.4536,36.4635,36.4437,36.4536,19255.0
2024-07-30 14:15:00,36.9,36.93,36.9,36.91,14876.0,36.4734,36.503,36.4734,36.4832,14876.0
2024-07-30 14:20:00,36.91,36.95,36.91,36.94,10850.0,36.4832,36.5228,36.4832,36.5129,10850.0
2024-07-30 14:25:00,36.93,36.93,36.85,36.86,20232.0,36.503,36.503,36.4239,36.4338,20232.0
2024-07-30 14:30:00,36.86,36.87,36.84,36.87,16704.0,36.4338,36.4437,36.4141,36.4437,16704.0
2024-07-30 14:35:00,36.87,36.89,36.87,36.88,6738.0,36.4437,36.4635,36.4437,36.4536,6738.0
2024-07-30 14:40:00,36.88,36.9,36.88,36.9,8639.0,36.4536,36.4734,36.4536,36.4734,8639.0
2024-07-30 14:45:00,36.9,36.9,36.84,36.84,13494.0,36.4734,36.4734,36.4141,36.4141,13494.0
2024-07-30 14:50:00,36.85,36.89,36.85,36.89,11224.0,36.4239,36.4635,36.4239,36.4635,11224.0
2024-07-30 14:55:00,36.89,36.9,36.88,36.89,5011.0,36.4635,36.4734,36.4536,36.4635,5011.0
2024-07-30 15:00:00,36.89,36.91,36.88,36.91,16082.0,36.4635,36.4832,36.4536,36.4832,16082.0
2024-07-30 15:05:00,36.89,36.91,36.88,36.91,12646.0,36.4635,36.4832,36.4536,36.4832,12646.0
2024-07-30 15:10:00,36.91,36.93,36.91,36.92,9764.0,36.4832,36.503,36.4832,36.4931,9764.0
2024-07-30 15:15:00,36.91,36.93,36.9,36.93,8769.0,36.4832,36.503,36.4734,36.503,8769.0
2024-07-30 15:20:00,36.94,36.98,36.94,36.98,30275.0,36.5129,36.5524,36.5129,36.5524,30275.0
2024-07-30 15:25:00,36.97,37.02,36.97,37.02,32348.0,36.5426,36.592,36.5426,36.592,32348.0
2024-07-30 15:30:00,37.01,37.01,36.97,37.0,26415.0,36.5821,36.5821,36.5426,36.5722,26415.0
2024-07-30 15:35:00,37.0,37.0,36.91,36.91,52655.0,36.5722,36.5722,36.4832,36.4832,52655.0
2024-07-30 15:40:00,36.92,36.97,36.92,36.97,31762.0,36.4931,36.5426,36.4931,36.5426,31762.0
2024-07-30 15:45:00,36.96,37.02,36.96,37.02,45582.0,36.5327,36.592,36.5327,36.592,45582.0
2024-07-30 15:50:00,37.02,37.02,36.93,36.93,63929.0,36.592,36.592,36.503,36.503,63929.0
2024-07-30 15:55:00,36.93,36.94,36.9,36.92,199011.0,36.503,36.5129,36.4734,36.4931,199011.0
2024-07-31 09:30:00,37.64,37.83,37.58,37.78,214735.0,37.2048,37.3926,37.1455,37.3432,214735.0
2024-07-31 09:35:00,37.79,37.84,37.71,37.82,92727.0,37.3531,37.4025,37.274,37.3827,92727.0
2024-07-31 09:40:00,37.82,37.9,37.74,37.75,37490.0,37.3827,37.4618,37.3037,37.3135,37490.0
2024-07-31 09:45:00,37.75,37.8,37.56,37.59,74609.0,37.3135,37.363,37.1257,37.1554,74609.0
2024-07-31 09:50:00,37.58,37.76,37.56,37.76,138009.0,37.1455,37.3234,37.1257,37.3234,138009.0
2024-07-31 09:55:00,37.76,37.79,37.69,37.74,86069.0,37.3234,37.3531,37.2542,37.3037,86069.0
2024-07-31 10:00:00,37.73,37.78,37.68,37.7,59731.0,37.2938,37.3432,37.2443,37.2641,59731.0
2024-07-31 10:05:00,37.7,37.79,37.69,37.79,32606.0,37.2641,37.3531,37.2542,37.3531,32606.0
2024-07-31 10:10:00,37.79,37.84,37.74,37.82,42456.0,37.3531,37.4025,37.3037,37.3827,42456.0
2024-07-31 10:15:00,37.84,37.85,37.76,37.76,30483.0,37.4025,37.4124,37.3234,37.3234,30483.0
2024-07-31 10:20:00,37.76,37.76,37.64,37.71,29413.0,37.3234,37.3234,37.2048,37.274,29413.0
2024-07-31 10:25:00,37.71,37.8,37.69,37.8,18575.0,37.274,37.363,37.2542,37.363,18575.0
2024-07-31 10:30:00,37.79,37.83,37.76,37.83,35873.0,37.3531,37.3926,37.3234,37.3926,35873.0
2024-07-31 10:35:00,37.82,37.88,37.81,37.82,20266.0,37.3827,37.442,37.3728,37.3827,20266.0
2024-07-31 10:40:00,37.81,37.81,37.75,37.77,38778.0,37.3728,37.3728,37.3135,37.3333,38778.0
2024-07-31 10:45:00,37.77,37.84,37.76,37.81,26059.0,37.3333,37.4025,37.3234,37.3728,26059.0
2024-07-31 10:50:00,37.8,37.8,37.66,37.68,37932.0,37.363,37.363,37.2246,37.2443,37932.0
2024-07-31 10:55:00,37.69,37.84,37.69,37.81,31327.0,37.2542,37.4025,37.2542,37.3728,31327.0
2024-07-31 11:00:00,37.81,37.84,37.7,37.7,37186.0,37.3728,37.4025,37.2641,37.2641,37186.0
2024-07-31 11:05:00,37.72,37.73,37.69,37.73,19020.0,37.2839,37.2938,37.2542,37.2938,19020.0
2024-07-31 11:10:00,37.73,37.74,37.69,37.72,28390.0,37.2938,37.3037,37.2542,37.2839,28390.0
2024-07-31 11:15:00,37.74,37.76,37.71,37.71,19814.0,37.3037,37.3234,37.274,37.274,19814.0
2024-07-31 11:20:00,37.72,37.74,37.64,37.65,43693.0,37.2839,37.3037,37.2048,37.2147,43693.0
2024-07-31 11:25:00,37.65,37.71,37.64,37.66,21082.0,37.2147,37.274,37.2048,37.2246,21082.0
2024-07-31 11:30:00,37.67,37.81,37.67,37.81,25152.0,37.2345,37.3728,37.2345,37.3728,25152.0
2024-07-31 11:35:00,37.82,37.84,37.8,37.82,17549.0,37.3827,37.4025,37.363,37.3827,17549.0
2024-07-31 11:40:00,37.83,37.84,37.75,37.76,33954.0,37.3926,37.4025,37.3135,37.3234,33954.0
2024-07-31 11:45:00,37.76,37.8,37.76,37.8,18827.0,37.3234,37.363,37.3234,37.363,18827.0
2024-07-31 11:50:00,37.8,37.8,37.75,37.77,12119.0,37.363,37.363,37.3135,37.3333,12119.0
2024-07-31 11:55:00,37.78,37.79,37.74,37.74,13761.0,37.3432,37.3531,37.3037,37.3037,13761.0
2024-07-31 12:00:00,37.74,37.78,37.74,37.76,16717.0,37.3037,37.3432,37.3037,37.3234,16717.0
2024-07-31 12:05:00,37.75,37.82,37.73,37.82,24154.0,37.3135,37.3827,37.2938,37.3827,24154.0
2024-07-31 12:10:00,37.81,37.84,37.78,37.78,8345.0,37.3728,37.4025,37.3432,37.3432,8345.0
2024-07-31 12:15:00,37.78,37.81,37.73,37.73,30774.0,37.3432,37.3728,37.2938,37.2938,30774.0
2024-07-31 12:20:00,37.74,37.77,37.74,37.74,9605.0,37.3037,37.3333,37.3037,37.3037,9605.0
2024-07-31 12:25:00,37.74,37.78,37.74,37.77,4978.0,37.3037,37.3432,37.3037,37.3333,4978.0
2024-07-31 12:30:00,37.78,37.78,37.71,37.71,29810.0,37.3432,37.3432,37.274,37.274,29810.0
2024-07-31 12:35:00,37.7,37.72,37.69,37.72,11121.0,37.2641,37.2839,37.2542,37.2839,11121.0
2024-07-31 12:40:00,37.73,37.73,37.69,37.73,19196.0,37.2938,37.2938,37.2542,37.2938,19196.0
2024-07-31 12:45:00,37.72,37.74,37.71,37.73,8377.0,37.2839,37.3037,37.274,37.2938,8377.0
2024-07-31 12:50:00,37.72,37.73,37.69,37.71,13726.0,37.2839,37.2938,37.2542,37.274,13726.0
2024-07-31 12:55:00,37.71,37.73,37.7,37.73,18855.0,37.274,37.2938,37.2641,37.2938,18855.0
2024-07-31 13:00:00,37.71,37.71,37.69,37.71,17141.0,37.274,37.274,37.2542,37.274,17141.0
2024-07-31 13:05:00,37.71,37.72,37.65,37.65,27809.0,37.274,37.2839,37.2147,37.2147,27809.0
2024-07-31 13:10:00,37.65,37.68,37.64,37.66,8507.0,37.2147,37.2443,37.2048,37.2246,8507.0
2024-07-31 13:15:00,37.67,37.67,37.63,37.63,24189.0,37.2345,37.2345,37.1949,37.1949,24189.0
2024-07-31 13:20:00,37.63,37.63,37.6,37.62,22404.0,37.1949,37.1949,37.1653,37.185,22404.0
2024-07-31 13:25:00,37.62,37.66,37.62,37.66,23859.0,37.185,37.2246,37.185,37.2246,23859.0
2024-07-31 13:30:00,37.65,37.65,37.58,37.6,44467.0,37.2147,37.2147,37.1455,37.1653,44467.0
2024-07-31 13:35:00,37.61,37.65,37.61,37.61,18991.0,37.1752,37.2147,37.1752,37.1752,18991.0
2024-07-31 13:40:00,37.62,37.66,37.62,37.66,25810.0,37.185,37.2246,37.185,37.2246,25810.0
2024-07-31 13:45:00,37.65,37.67,37.65,37.67,11960.0,37.2147,37.2345,37.2147,37.2345,11960.0
2024-07-31 13:50:00,37.68,37.7,37.65,37.65,26261.0,37.2443,37.2641,37.2147,37.2147,26261.0
2024-07-31 13:55:00,37.65,37.66,37.63,37.65,24705.0,37.2147,37.2246,37.1949,37.2147,24705.0
2024-07-31 14:00:00,37.65,37.65,37.46,37.53,115526.0,37.2147,37.2147,37.0269,37.0961,115526.0
2024-07-31 14:05:00,37.53,37.53,37.45,37.48,67210.0,37.0961,37.0961,37.017,37.0467,67210.0
2024-07-31 14:10:00,37.48,37.51,37.4,37.43,63029.0,37.0467,37.0763,36.9676,36.9972,63029.0
2024-07-31 14:15:00,37.43,37.45,37.4,37.44,25786.0,36.9972,37.017,36.9676,37.0071,25786.0
2024-07-31 14:20:00,37.43,37.45,37.42,37.44,65370.0,36.9972,37.017,36.9874,37.0071,65370.0
2024-07-31 14:25:00,37.44,37.49,37.42,37.47,67783.0,37.0071,37.0565,36.9874,37.0368,67783.0
2024-07-31 14:30:00,37.48,37.65,37.47,37.61,103141.0,37.0467,37.2147,37.0368,37.1752,103141.0
2024-07-31 14:35:00,37.61,37.64,37.53,37.63,113098.0,37.1752,37.2048,37.0961,37.1949,113098.0
2024-07-31 14:40:00,37.63,37.87,37.62,37.85,104268.0,37.1949,37.4321,37.185,37.4124,104268.0
2024-07-31 14:45:00,37.84,37.96,37.82,37.96,97726.0,37.4025,37.5211,37.3827,37.5211,97726.0
2024-07-31 14:50:00,37.96,37.99,37.88,37.94,100049.0,37.5211,37.5508,37.442,37.5013,100049.0
2024-07-31 14:55:00,37.94,37.96,37.91,37.94,94263.0,37.5013,37.5211,37.4717,37.5013,94263.0
2024-07-31 15:00:00,37.94,37.95,37.84,37.84,119677.0,37.5013,37.5112,37.4025,37.4025,119677.0
2024-07-31 15:05:00,37.84,37.85,37.78,37.78,187405.0,37.4025,37.4124,37.3432,37.3432,187405.0
2024-07-31 15:10:00,37.78,37.8,37.65,37.68,169167.0,37.3432,37.363,37.2147,37.2443,169167.0
2024-07-31 15:15:00,37.68,37.81,37.67,37.76,110405.0,37.2443,37.3728,37.2345,37.3234,110405.0
2024-07-31 15:20:00,37.75,37.8,37.7,37.72,114893.0,37.3135,37.363,37.2641,37.2839,114893.0
2024-07-31 15:25:00,37.72,37.8,37.7,37.74,126818.0,37.2839,37.363,37.2641,37.3037,126818.0
2024-07-31 15:30:00,37.74,37.84,37.67,37.84,171419.0,37.3037,37.4025,37.2345,37.4025,171419.0
2024-07-31 15:35:00,37.85,37.94,37.85,37.93,166610.0,37.4124,37.5013,37.4124,37.4915,166610.0
2024-07-31 15:40:00,37.92,37.99,37.9,37.98,214760.0,37.4816,37.5508,37.4618,37.5409,214760.0
2024-07-31 15:45:00,37.99,37.99,37.89,37.91,265167.0,37.5508,37.5508,37.4519,37.4717,265167.0
2024-07-31 15:50:00,37.91,37.96,37.81,37.85,180281.0,37.4717,37.5211,37.3728,37.4124,180281.0
2024-07-31 15:55:00,37.85,37.93,37.84,37.91,490646.0,37.4124,37.4915,37.4025,37.4717,490646.0
2024-08-01 09:30:00,37.95,38.08,37.71,38.06,276509.0,37.5112,37.6397,37.274,37.62,276509.0
2024-08-01 09:35:00,38.03,38.21,38.02,38.12,134148.0,37.5903,37.7682,37.5804,37.6793,134148.0
2024-08-01 09:40:00,38.12,38.17,38.02,38.03,105816.0,37.6793,37.7287,37.5804,37.5903,105816.0
2024-08-01 09:45:00,38.02,38.04,37.83,37.86,101151.0,37.5804,37.6002,37.3926,37.4223,101151.0
2024-08-01 09:50:00,37.86,37.96,37.83,37.94,38187.0,37.4223,37.5211,37.3926,37.5013,38187.0
2024-08-01 09:55:00,37.94,37.95,37.85,37.87,96104.0,37.5013,37.5112,37.4124,37.4321,96104.0
2024-08-01 10:00:00,37.88,38.02,37.86,37.94,85082.0,37.442,37.5804,37.4223,37.5013,85082.0
2024-08-01 10:05:00,37.94,37.94,37.59,37.61,88444.0,37.5013,37.5013,37.1554,37.1752,88444.0
2024-08-01 10:10:00,37.6,37.65,37.52,37.61,77326.0,37.1653,37.2147,37.0862,37.1752,77326.0
2024-08-01 10:15:00,37.58,37.64,37.54,37.54,39770.0,37.1455,37.2048,37.106,37.106,39770.0
2024-08-01 10:20:00,37.54,37.6,37.45,37.51,101763.0,37.106,37.1653,37.017,37.0763,101763.0
2024-08-01 10:25:00,37.5,37.59,37.5,37.51,24958.0,37.0664,37.1554,37.0664,37.0763,24958.0
2024-08-01 10:30:00,37.5,37.57,37.49,37.57,57088.0,37.0664,37.1356,37.0565,37.1356,57088.0
2024-08-01 10:35:00,37.56,37.57,37.4,37.55,54930.0,37.1257,37.1356,36.9676,37.1158,54930.0
2024-08-01 10:40:00,37.56,37.56,37.47,37.51,43921.0,37.1257,37.1257,37.0368,37.0763,43921.0
2024-08-01 10:45:00,37.51,37.52,37.27,37.29,53646.0,37.0763,37.0862,36.8391,36.8589,53646.0
2024-08-01 10:50:00,37.3,37.4,37.28,37.28,46981.0,36.8687,36.9676,36.849,36.849,46981.0
2024-08-01 10:55:00,37.29,37.38,37.27,37.35,46382.0,36.8589,36.9478,36.8391,36.9182,46382.0
2024-08-01 11:00:00,37.35,37.44,37.33,37.33,38459.0,36.9182,37.0071,36.8984,36.8984,38459.0
2024-08-01 11:05:00,37.33,37.34,37.26,37.28,49912.0,36.8984,36.9083,36.8292,36.849,49912.0
2024-08-01 11:10:00,37.28,37.3,37.23,37.26,33697.0,36.849,36.8687,36.7995,36.8292,33697.0
2024-08-01 11:15:00,37.27,37.36,37.26,37.28,29101.0,36.8391,36.928,36.8292,36.849,29101.0
2024-08-01 11:20:00,37.28,37.29,37.22,37.26,44682.0,36.849,36.8589,36.7897,36.8292,44682.0
2024-08-01 11:25:00,37.26,37.32,37.23,37.24,24182.0,36.8292,36.8885,36.7995,36.8094,24182.0
2024-08-01 11:30:00,37.24,37.34,37.21,37.33,20837.0,36.8094,36.9083,36.7798,36.8984,20837.0
2024-08-01 11:35:00,37.32,37.35,37.25,37.31,22763.0,36.8885,36.9182,36.8193,36.8786,22763.0
2024-08-01 11:40:00,37.31,37.31,37.19,37.2,18768.0,36.8786,36.8786,36.76,36.7699,18768.0
2024-08-01 11:45:00,37.19,37.19,37.09,37.14,66513.0,36.76,36.76,36.6612,36.7106,66513.0
2024-08-01 11:50:00,37.16,37.23,37.16,37.18,26109.0,36.7304,36.7995,36.7304,36.7501,26109.0
2024-08-01 11:55:00,37.19,37.23,37.14,37.15,21828.0,36.76,36.7995,36.7106,36.7205,21828.0
2024-08-01 12:00:00,37.13,37.16,37.09,37.16,28252.0,36.7007,36.7304,36.6612,36.7304,28252.0
2024-08-01 12:05:00,37.17,37.23,37.14,37.19,23700.0,36.7402,36.7995,36.7106,36.76,23700.0
2024-08-01 12:10:00,37.2,37.22,37.16,37.2,32704.0,36.7699,36.7897,36.7304,36.7699,32704.0
2024-08-01 12:15:00,37.19,37.23,37.18,37.18,18539.0,36.76,36.7995,36.7501,36.7501,18539.0
2024-08-01 12:20:00,37.19,37.22,37.15,37.21,28138.0,36.76,36.7897,36.7205,36.7798,28138.0
2024-08-01 12:25:00,37.2,37.28,37.2,37.28,27608.0,36.7699,36.849,36.7699,36.849,27608.0
2024-08-01 12:30:00,37.28,37.3,37.24,37.25,29069.0,36.849,36.8687,36.8094,36.8193,29069.0
2024-08-01 12:35:00,37.23,37.27,37.22,37.23,21415.0,36.7995,36.8391,36.7897,36.7995,21415.0
2024-08-01 12:40:00,37.22,37.22,37.15,37.16,21705.0,36.7897,36.7897,36.7205,36.7304,21705.0
2024-08-01 12:45:00,37.16,37.21,37.13,37.19,79159.0,36.7304,36.7798,36.7007,36.76,79159.0
2024-08-01 12:50:00,37.19,37.2,37.14,37.17,39793.0,36.76,36.7699,36.7106,36.7402,39793.0
2024-08-01 12:55:00,37.17,37.21,37.15,37.2,25370.0,36.7402,36.7798,36.7205,36.7699,25370.0
2024-08-01 13:00:00,37.2,37.2,37.02,37.03,51521.0,36.7699,36.7699,36.592,36.6019,51521.0
2024-08-01 13:05:00,37.02,37.07,37.02,37.07,33369.0,36.592,36.6414,36.592,36.6414,33369.0
2024-08-01 13:10:00,37.08,37.08,37.06,37.06,17596.0,36.6513,36.6513,36.6315,36.6315,17596.0
2024-08-01 13:15:00,37.06,37.15,37.06,37.1,37993.0,36.6315,36.7205,36.6315,36.6711,37993.0
2024-08-01 13:20:00,37.1,37.11,37.06,37.06,15527.0,36.6711,36.6809,36.6315,36.6315,15527.0
2024-08-01 13:25:00,37.07,37.08,37.04,37.06,42022.0,36.6414,36.6513,36.6117,36.6315,42022.0
2024-08-01 13:30:00,37.03,37.09,37.02,37.05,32884.0,36.6019,36.6612,36.592,36.6216,32884.0
2024-08-01 13:35:00,37.05,37.06,37.0,37.03,22329.0,36.6216,36.6315,36.5722,36.6019,22329.0
2024-08-01 13:40:00,37.02,37.03,36.95,36.95,29065.0,36.592,36.6019,36.5228,36.5228,29065.0
2024-08-01 13:45:00,36.96,37.0,36.96,36.99,25926.0,36.5327,36.5722,36.5327,36.5623,25926.0
2024-08-01 13:50:00,36.99,37.02,36.98,37.02,17612.0,36.5623,36.592,36.5524,36.592,17612.0
2024-08-01 13:55:00,37.01,37.07,36.99,37.07,29757.0,36.5821,36.6414,36.5623,36.6414,29757.0
2024-08-01 14:00:00,37.07,37.09,37.02,37.03,16532.0,36.6414,36.6612,36.592,36.6019,16532.0
2024-08-01 14:05:00,37.02,37.07,37.01,37.07,17145.0,36.592,36.6414,36.5821,36.6414,17145.0
2024-08-01 14:10:00,37.05,37.05,36.94,36.95,16958.0,36.6216,36.6216,36.5129,36.5228,16958.0
2024-08-01 14:15:00,36.96,36.96,36.84,36.85,49624.0,36.5327,36.5327,36.4141,36.4239,49624.0
2024-08-01 14:20:00,36.85,36.97,36.85,36.94,29904.0,36.4239,36.5426,36.4239,36.5129,29904.0
2024-08-01 14:25:00,36.94,36.94,36.84,36.86,35096.0,36.5129,36.5129,36.4141,36.4338,35096.0
2024-08-01 14:30:00,36.87,36.88,36.81,36.83,15836.0,36.4437,36.4536,36.3844,36.4042,15836.0
2024-08-01 14:35:00,36.84,36.87,36.84,36.87,81992.0,36.4141,36.4437,36.4141,36.4437,81992.0
2024-08-01 14:40:00,36.86,36.86,36.8,36.8,33568.0,36.4338,36.4338,36.3745,36.3745,33568.0
2024-08-01 14:45:00,36.8,36.84,36.8,36.82,25914.0,36.3745,36.4141,36.3745,36.3943,25914.0
2024-08-01 14:50:00,36.83,36.9,36.83,36.87,42546.0,36.4042,36.4734,36.4042,36.4437,42546.0
2024-08-01 14:55:00,36.87,36.94,36.85,36.9,106096.0,36.4437,36.5129,36.4239,36.4734,106096.0
2024-08-01 15:00:00,36.9,36.92,36.88,36.92,32215.0,36.4734,36.4931,36.4536,36.4931,32215.0
2024-08-01 15:05:00,36.93,36.98,36.92,36.97,35795.0,36.503,36.5524,36.4931,36.5426,35795.0
2024-08-01 15:10:00,36.96,37.0,36.94,36.98,24144.0,36.5327,36.5722,36.5129,36.5524,24144.0
2024-08-01 15:15:00,36.98,37.04,36.98,37.03,27153.0,36.5524,36.6117,36.5524,36.6019,27153.0
2024-08-01 15:20:00,37.04,37.11,37.01,37.11,51858.0,36.6117,36.6809,36.5821,36.6809,51858.0
2024-08-01 15:25:00,37.11,37.19,37.11,37.19,44550.0,36.6809,36.76,36.6809,36.76,44550.0
2024-08-01 15:30:00,37.2,37.23,37.16,37.16,59082.0,36.7699,36.7995,36.7304,36.7304,59082.0
2024-08-01 15:35:00,37.16,37.19,37.16,37.19,30887.0,36.7304,36.76,36.7304,36.76,30887.0
2024-08-01 15:40:00,37.2,37.2,37.18,37.2,30015.0,36.7699,36.7699,36.7501,36.7699,30015.0
2024-08-01 15:45:00,37.2,37.3,37.2,37.29,56796.0,36.7699,36.8687,36.7699,36.8589,56796.0
2024-08-01 15:50:00,37.3,37.34,37.26,37.27,90861.0,36.8687,36.9083,36.8292,36.8391,90861.0
2024-08-01 15:55:00,37.27,37.27,37.24,37.25,265473.0,36.8391,36.8391,36.8094,36.8193,265473.0
2024-08-02 09:30:00,37.76,38.06,37.73,37.96,301471.0,37.3234,37.62,37.2938,37.5211,301471.0
2024-08-02 09:35:00,37.95,38.04,37.71,37.75,105082.0,37.5112,37.6002,37.274,37.3135,105082.0
2024-08-02 09:40:00,37.73,37.81,37.57,37.59,84798.0,37.2938,37.3728,37.1356,37.1554,84798.0
2024-08-02 09:45:00,37.58,37.69,37.57,37.69,38412.0,37.1455,37.2542,37.1356,37.2542,38412.0
2024-08-02 09:50:00,37.69,37.77,37.65,37.66,57026.0,37.2542,37.3333,37.2147,37.2246,57026.0
2024-08-02 09:55:00,37.67,37.67,37.57,37.65,43945.0,37.2345,37.2345,37.1356,37.2147,43945.0
2024-08-02 10:00:00,37.65,37.86,37.62,37.82,94548.0,37.2147,37.4223,37.185,37.3827,94548.0
2024-08-02 10:05:00,37.82,37.83,37.51,37.52,59680.0,37.3827,37.3926,37.0763,37.0862,59680.0
2024-08-02 10:10:00,37.51,37.51,37.23,37.24,79808.0,37.0763,37.0763,36.7995,36.8094,79808.0
2024-08-02 10:15:00,37.24,37.31,37.2,37.2,47613.0,36.8094,36.8786,36.7699,36.7699,47613.0
2024-08-02 10:20:00,37.21,37.28,37.13,37.18,76266.0,36.7798,36.849,36.7007,36.7501,76266.0
2024-08-02 10:25:00,37.17,37.22,37.04,37.04,82880.0,36.7402,36.7897,36.6117,36.6117,82880.0
2024-08-02 10:30:00,37.03,37.09,36.7,36.75,149446.0,36.6019,36.6612,36.2757,36.3251,149446.0
2024-08-02 10:35:00,36.74,36.76,36.62,36.69,123745.0,36.3152,36.335,36.1966,36.2658,123745.0
2024-08-02 10:40:00,36.68,36.76,36.62,36.65,57351.0,36.2559,36.335,36.1966,36.2263,57351.0
2024-08-02 10:45:00,36.66,36.72,36.56,36.62,64275.0,36.2361,36.2954,36.1373,36.1966,64275.0
2024-08-02 10:50:00,36.61,36.66,36.48,36.49,51448.0,36.1867,36.2361,36.0582,36.0681,51448.0
2024-08-02 10:55:00,36.48,36.5,36.39,36.47,81660.0,36.0582,36.078,35.9693,36.0483,81660.0
2024-08-02 11:00:00,36.47,36.54,36.42,36.43,71555.0,36.0483,36.1175,35.9989,36.0088,71555.0
2024-08-02 11:05:00,36.43,36.46,36.29,36.32,74034.0,36.0088,36.0385,35.8704,35.9001,74034.0
2024-08-02 11:10:00,36.31,36.41,36.13,36.15,93879.0,35.8902,35.989,35.7123,35.732,93879.0
2024-08-02 11:15:00,36.13,36.22,36.11,36.19,80227.0,35.7123,35.8012,35.6925,35.7716,80227.0
2024-08-02 11:20:00,36.19,36.27,36.15,36.19,68668.0,35.7716,35.8506,35.732,35.7716,68668.0
2024-08-02 11:25:00,36.18,36.26,36.16,36.25,48203.0,35.7617,35.8408,35.7419,35.8309,48203.0
2024-08-02 11:30:00,36.26,36.32,36.2,36.21,122498.0,35.8408,35.9001,35.7815,35.7913,122498.0
2024-08-02 11:35:00,36.21,36.27,36.14,36.14,57623.0,35.7913,35.8506,35.7222,35.7222,57623.0
2024-08-02 11:40:00,36.13,36.22,36.12,36.21,67330.0,35.7123,35.8012,35.7024,35.7913,67330.0
2024-08-02 11:45:00,36.21,36.37,36.18,36.35,109123.0,35.7913,35.9495,35.7617,35.9297,109123.0
2024-08-02 11:50:00,36.35,36.45,36.33,36.33,123670.0,35.9297,36.0286,35.91,35.91,123670.0
2024-08-02 11:55:00,36.33,36.36,36.32,36.33,77249.0,35.91,35.9396,35.9001,35.91,77249.0
2024-08-02 12:00:00,36.33,36.36,36.2,36.26,68544.0,35.91,35.9396,35.7815,35.8408,68544.0
2024-08-02 12:05:00,36.26,36.4,36.26,36.33,61992.0,35.8408,35.9791,35.8408,35.91,61992.0
2024-08-02 12:10:00,36.34,36.34,36.26,36.29,73210.0,35.9198,35.9198,35.8408,35.8704,73210.0
2024-08-02 12:15:00,36.3,36.37,36.28,36.32,63727.0,35.8803,35.9495,35.8605,35.9001,63727.0
2024-08-02 12:20:00,36.32,36.38,36.31,36.37,49381.0,35.9001,35.9594,35.8902,35.9495,49381.0
2024-08-02 12:25:00,36.37,36.46,36.36,36.39,31398.0,35.9495,36.0385,35.9396,35.9693,31398.0
2024-08-02 12:30:00,36.38,36.38,36.29,36.31,38941.0,35.9594,35.9594,35.8704,35.8902,38941.0
2024-08-02 12:35:00,36.31,36.35,36.28,36.33,38367.0,35.8902,35.9297,35.8605,35.91,38367.0
2024-08-02 12:40:00,36.33,36.35,36.24,36.25,31628.0,35.91,35.9297,35.821,35.8309,31628.0
2024-08-02 12:45:00,36.25,36.41,36.2,36.4,51479.0,35.8309,35.989,35.7815,35.9791,51479.0
2024-08-02 12:50:00,36.4,36.45,36.33,36.33,39494.0,35.9791,36.0286,35.91,35.91,39494.0
2024-08-02 12:55:00,36.33,36.33,36.28,36.29,34686.0,35.91,35.91,35.8605,35.8704,34686.0
2024-08-02 13:00:00,36.29,36.34,36.22,36.22,53603.0,35.8704,35.9198,35.8012,35.8012,53603.0
2024-08-02 13:05:00,36.23,36.32,36.21,36.31,23045.0,35.8111,35.9001,35.7913,35.8902,23045.0
2024-08-02 13:10:00,36.32,36.38,36.31,36.37,47794.0,35.9001,35.9594,35.8902,35.9495,47794.0
2024-08-02 13:15:00,36.38,36.38,36.32,36.32,31553.0,35.9594,35.9594,35.9001,35.9001,31553.0
2024-08-02 13:20:00,36.32,36.33,36.22,36.23,16156.0,35.9001,35.91,35.8012,35.8111,16156.0
2024-08-02 13:25:00,36.22,36.24,36.19,36.22,36893.0,35.8012,35.821,35.7716,35.8012,36893.0
2024-08-02 13:30:00,36.23,36.24,36.19,36.21,34970.0,35.8111,35.821,35.7716,35.7913,34970.0
2024-08-02 13:35:00,36.22,36.22,36.18,36.2,11525.0,35.8012,35.8012,35.7617,35.7815,11525.0
2024-08-02 13:40:00,36.2,36.23,36.2,36.23,16430.0,35.7815,35.8111,35.7815,35.8111,16430.0
2024-08-02 13:45:00,36.23,36.25,36.19,36.19,23766.0,35.8111,35.8309,35.7716,35.7716,23766.0
2024-08-02 13:50:00,36.18,36.22,36.17,36.17,17518.0,35.7617,35.8012,35.7518,35.7518,17518.0
2024-08-02 13:55:00,36.16,36.17,36.12,36.16,55042.0,35.7419,35.7518,35.7024,35.7419,55042.0
2024-08-02 14:00:00,36.15,36.16,36.12,36.16,28398.0,35.732,35.7419,35.7024,35.7419,28398.0
2024-08-02 14:05:00,36.16,36.21,36.15,36.17,36936.0,35.7419,35.7913,35.732,35.7518,36936.0
2024-08-02 14:10:00,36.16,36.2,36.16,36.2,15317.0,35.7419,35.7815,35.7419,35.7815,15317.0
2024-08-02 14:15:00,36.2,36.28,36.2,36.27,117920.0,35.7815,35.8605,35.7815,35.8506,117920.0
2024-08-02 14:20:00,36.27,36.32,36.27,36.32,62657.0,35.8506,35.9001,35.8506,35.9001,62657.0
2024-08-02 14:25:00,36.31,36.4,36.31,36.37,48187.0,35.8902,35.9791,35.8902,35.9495,48187.0
2024-08-02 14:30:00,36.37,36.4,36.35,36.37,20864.0,35.9495,35.9791,35.9297,35.9495,20864.0
2024-08-02 14:35:00,36.36,36.36,36.23,36.23,25243.0,35.9396,35.9396,35.8111,35.8111,25243.0
2024-08-02 14:40:00,36.23,36.25,36.2,36.23,42572.0,35.8111,35.8309,35.7815,35.8111,42572.0
2024-08-02 14:45:00,36.22,36.22,36.2,36.21,30602.0,35.8012,35.8012,35.7815,35.7913,30602.0
2024-08-02 14:50:00,36.2,36.2,36.17,36.17,49752.0,35.7815,35.7815,35.7518,35.7518,49752.0
2024-08-02 14:55:00,36.18,36.21,36.18,36.2,26338.0,35.7617,35.7913,35.7617,35.7815,26338.0
2024-08-02 15:00:00,36.2,36.2,36.13,36.15,91469.0,35.7815,35.7815,35.7123,35.732,91469.0
2024-08-02 15:05:00,36.15,36.18,36.09,36.18,43997.0,35.732,35.7617,35.6727,35.7617,43997.0
2024-08-02 15:10:00,36.18,36.2,36.15,36.19,34052.0,35.7617,35.7815,35.732,35.7716,34052.0
2024-08-02 15:15:00,36.19,36.23,36.18,36.22,48091.0,35.7716,35.8111,35.7617,35.8012,48091.0
2024-08-02 15:20:00,36.21,36.25,36.2,36.25,36624.0,35.7913,35.8309,35.7815,35.8309,36624.0
2024-08-02 15:25:00,36.26,36.28,36.25,36.27,59979.0,35.8408,35.8605,35.8309,35.8506,59979.0
2024-08-02 15:30:00,36.28,36.32,36.27,36.31,48875.0,35.8605,35.9001,35.8506,35.8902,48875.0
2024-08-02 15:35:00,36.31,36.35,36.27,36.27,60857.0,35.8902,35.9297,35.8506,35.8506,60857.0
2024-08-02 15:40:00,36.28,36.34,36.26,36.34,45464.0,35.8605,35.9198,35.8408,35.9198,45464.0
2024-08-02 15:45:00,36.33,36.42,36.33,36.42,175638.0,35.91,35.9989,35.91,35.9989,175638.0
2024-08-02 15:50:00,36.42,36.48,36.38,36.46,137843.0,35.9989,36.0582,35.9594,36.0385,137843.0
2024-08-02 15:55:00,36.46,36.51,36.45,36.51,336416.0,36.0385,36.0879,36.0286,36.0879,336416.0
2024-08-05 09:30:00,34.23,34.29,33.87,34.12,601936.0,33.8342,33.8935,33.4784,33.7255,601936.0
2024-08-05 09:35:00,34.1,34.53,34.01,34.44,204730.0,33.7057,34.1308,33.6168,34.0418,204730.0
2024-08-05 09:40:00,34.43,34.43,34.1,34.31,156009.0,34.0319,34.0319,33.7057,33.9133,156009.0
2024-08-05 09:45:00,34.31,34.6,34.31,34.56,210415.0,33.9133,34.2,33.9133,34.1604,210415.0
2024-08-05 09:50:00,34.54,34.54,34.33,34.4,98838.0,34.1407,34.1407,33.9331,34.0023,98838.0
2024-08-05 09:55:00,34.4,34.48,34.34,34.43,98775.0,34.0023,34.0813,33.943,34.0319,98775.0
2024-08-05 10:00:00,34.4,34.82,34.4,34.68,214357.0,34.0023,34.4174,34.0023,34.279,214357.0
2024-08-05 10:05:00,34.68,34.83,34.66,34.81,137483.0,34.279,34.4273,34.2593,34.4075,137483.0
2024-08-05 10:10:00,34.82,34.84,34.68,34.81,101870.0,34.4174,34.4372,34.279,34.4075,101870.0
2024-08-05 10:15:00,34.81,34.92,34.74,34.9,99671.0,34.4075,34.5163,34.3383,34.4965,99671.0
2024-08-05 10:20:00,34.9,35.04,34.85,34.91,106739.0,34.4965,34.6349,34.4471,34.5064,106739.0
2024-08-05 10:25:00,34.91,34.95,34.72,34.72,76683.0,34.5064,34.5459,34.3186,34.3186,76683.0
2024-08-05 10:30:00,34.73,34.9,34.73,34.9,95696.0,34.3285,34.4965,34.3285,34.4965,95696.0
2024-08-05 10:35:00,34.9,34.99,34.77,34.98,61093.0,34.4965,34.5854,34.368,34.5756,61093.0
2024-08-05 10:40:00,34.98,35.1,34.91,34.91,75729.0,34.5756,34.6942,34.5064,34.5064,75729.0
2024-08-05 10:45:00,34.93,35.02,34.93,34.98,48033.0,34.5261,34.6151,34.5261,34.5756,48033.0
2024-08-05 10:50:00,34.97,35.05,34.92,35.04,47292.0,34.5657,34.6448,34.5163,34.6349,47292.0
2024-08-05 10:55:00,35.04,35.13,34.98,35.12,36579.0,34.6349,34.7238,34.5756,34.7139,36579.0
2024-08-05 11:00:00,35.14,35.28,35.14,35.2,89121.0,34.7337,34.8721,34.7337,34.793,89121.0
2024-08-05 11:05:00,35.19,35.39,35.18,35.34,71747.0,34.7831,34.9808,34.7733,34.9314,71747.0
2024-08-05 11:10:00,35.34,35.48,35.3,35.38,56865.0,34.9314,35.0698,34.8919,34.9709,56865.0
2024-08-05 11:15:00,35.39,35.5,35.39,35.43,75706.0,34.9808,35.0896,34.9808,35.0204,75706.0
2024-08-05 11:20:00,35.42,35.51,35.38,35.49,37781.0,35.0105,35.0994,34.9709,35.0797,37781.0
2024-08-05 11:25:00,35.49,35.52,35.32,35.32,76625.0,35.0797,35.1093,34.9116,34.9116,76625.0
2024-08-05 11:30:00,35.32,35.38,35.27,35.38,39024.0,34.9116,34.9709,34.8622,34.9709,39024.0
2024-08-05 11:35:00,35.38,35.46,35.32,35.45,41502.0,34.9709,35.05,34.9116,35.0401,41502.0
2024-08-05 11:40:00,35.45,35.48,35.38,35.38,39416.0,35.0401,35.0698,34.9709,34.9709,39416.0
2024-08-05 11:45:00,35.38,35.48,35.38,35.39,42860.0,34.9709,35.0698,34.9709,34.9808,42860.0
2024-08-05 11:50:00,35.38,35.45,35.37,35.42,44677.0,34.9709,35.0401,34.9611,35.0105,44677.0
2024-08-05 11:55:00,35.42,35.43,35.34,35.39,20969.0,35.0105,35.0204,34.9314,34.9808,20969.0
2024-08-05 12:00:00,35.39,35.54,35.39,35.52,42328.0,34.9808,35.1291,34.9808,35.1093,42328.0
2024-08-05 12:05:00,35.52,35.52,35.34,35.34,52422.0,35.1093,35.1093,34.9314,34.9314,52422.0
2024-08-05 12:10:00,35.34,35.45,35.34,35.44,44668.0,34.9314,35.0401,34.9314,35.0302,44668.0
2024-08-05 12:15:00,35.44,35.46,35.36,35.45,59510.0,35.0302,35.05,34.9512,35.0401,59510.0
2024-08-05 12:20:00,35.45,35.54,35.44,35.54,12636.0,35.0401,35.1291,35.0302,35.1291,12636.0
2024-08-05 12:25:00,35.53,35.59,35.52,35.57,40792.0,35.1192,35.1785,35.1093,35.1587,40792.0
2024-08-05 12:30:00,35.56,35.58,35.49,35.5,17670.0,35.1489,35.1686,35.0797,35.0896,17670.0
2024-08-05 12:35:00,35.49,35.5,35.39,35.41,22992.0,35.0797,35.0896,34.9808,35.0006,22992.0
2024-08-05 12:40:00,35.41,35.45,35.33,35.35,129515.0,35.0006,35.0401,34.9215,34.9413,129515.0
2024-08-05 12:45:00,35.36,35.38,35.29,35.29,48387.0,34.9512,34.9709,34.882,34.882,48387.0
2024-08-05 12:50:00,35.29,35.32,35.25,35.26,66932.0,34.882,34.9116,34.8424,34.8523,66932.0
2024-08-05 12:55:00,35.25,35.3,35.22,35.3,35528.0,34.8424,34.8919,34.8128,34.8919,35528.0
2024-08-05 13:00:00,35.28,35.32,35.25,35.25,52595.0,34.8721,34.9116,34.8424,34.8424,52595.0
2024-08-05 13:05:00,35.24,35.35,35.2,35.31,78023.0,34.8326,34.9413,34.793,34.9017,78023.0
2024-08-05 13:10:00,35.33,35.42,35.33,35.42,39728.0,34.9215,35.0105,34.9215,35.0105,39728.0
2024-08-05 13:15:00,35.42,35.45,35.37,35.38,18390.0,35.0105,35.0401,34.9611,34.9709,18390.0
2024-08-05 13:20:00,35.37,35.4,35.34,35.35,38899.0,34.9611,34.9907,34.9314,34.9413,38899.0
2024-08-05 13:25:00,35.36,35.36,35.27,35.27,21734.0,34.9512,34.9512,34.8622,34.8622,21734.0
2024-08-05 13:30:00,35.28,35.3,35.25,35.28,35616.0,34.8721,34.8919,34.8424,34.8721,35616.0
2024-08-05 13:35:00,35.27,35.31,35.26,35.27,25192.0,34.8622,34.9017,34.8523,34.8622,25192.0
2024-08-05 13:40:00,35.27,35.3,35.24,35.26,35277.0,34.8622,34.8919,34.8326,34.8523,35277.0
2024-08-05 13:45:00,35.27,35.31,35.23,35.31,31309.0,34.8622,34.9017,34.8227,34.9017,31309.0
2024-08-05 13:50:00,35.31,35.32,35.26,35.26,25989.0,34.9017,34.9116,34.8523,34.8523,25989.0
2024-08-05 13:55:00,35.25,35.26,35.2,35.22,32874.0,34.8424,34.8523,34.793,34.8128,32874.0
2024-08-05 14:00:00,35.22,35.24,35.17,35.23,37945.0,34.8128,34.8326,34.7634,34.8227,37945.0
2024-08-05 14:05:00,35.22,35.28,35.2,35.28,38900.0,34.8128,34.8721,34.793,34.8721,38900.0
2024-08-05 14:10:00,35.27,35.32,35.24,35.26,38550.0,34.8622,34.9116,34.8326,34.8523,38550.0
2024-08-05 14:15:00,35.27,35.38,35.27,35.36,28637.0,34.8622,34.9709,34.8622,34.9512,28637.0
2024-08-05 14:20:00,35.35,35.36,35.34,35.35,34835.0,34.9413,34.9512,34.9314,34.9413,34835.0
2024-08-05 14:25:00,35.34,35.39,35.34,35.34,21871.0,34.9314,34.9808,34.9314,34.9314,21871.0
2024-08-05 14:30:00,35.33,35.38,35.32,35.37,45618.0,34.9215,34.9709,34.9116,34.9611,45618.0
2024-08-05 14:35:00,35.37,35.39,35.34,35.35,31079.0,34.9611,34.9808,34.9314,34.9413,31079.0
2024-08-05 14:40:00,35.34,35.34,35.26,35.27,35715.0,34.9314,34.9314,34.8523,34.8622,35715.0
2024-08-05 14:45:00,35.28,35.28,35.22,35.24,51587.0,34.8721,34.8721,34.8128,34.8326,51587.0
2024-08-05 14:50:00,35.25,35.27,35.22,35.23,31057.0,34.8424,34.8622,34.8128,34.8227,31057.0
2024-08-05 14:55:00,35.23,35.23,35.2,35.22,23864.0,34.8227,34.8227,34.793,34.8128,23864.0
2024-08-05 15:00:00,35.23,35.32,35.23,35.31,44643.0,34.8227,34.9116,34.8227,34.9017,44643.0
2024-08-05 15:05:00,35.31,35.31,35.29,35.29,26386.0,34.9017,34.9017,34.882,34.882,26386.0
2024-08-05 15:10:00,35.3,35.32,35.28,35.29,33943.0,34.8919,34.9116,34.8721,34.882,33943.0
2024-08-05 15:15:00,35.29,35.31,35.24,35.24,49092.0,34.882,34.9017,34.8326,34.8326,49092.0
2024-08-05 15:20:00,35.23,35.27,35.18,35.23,52606.0,34.8227,34.8622,34.7733,34.8227,52606.0
2024-08-05 15:25:00,35.22,35.25,35.19,35.23,50736.0,34.8128,34.8424,34.7831,34.8227,50736.0
2024-08-05 15:30:00,35.23,35.27,35.2,35.27,49944.0,34.8227,34.8622,34.793,34.8622,49944.0
2024-08-05 15:35:00,35.26,35.29,35.23,35.23,93805.0,34.8523,34.882,34.8227,34.8227,93805.0
2024-08-05 15:40:00,35.22,35.23,35.2,35.21,52563.0,34.8128,34.8227,34.793,34.8029,52563.0
2024-08-05 15:45:00,35.21,35.31,35.21,35.3,112120.0,34.8029,34.9017,34.8029,34.8919,112120.0
2024-08-05 15:50:00,35.3,35.41,35.3,35.36,83699.0,34.8919,35.0006,34.8919,34.9512,83699.0
2024-08-05 15:55:00,35.37,35.38,35.33,35.37,325333.0,34.9611,34.9709,34.9215,34.9611,325333.0
2024-08-06 09:30:00,35.15,35.3,34.94,34.95,226036.0,34.7436,34.8919,34.536,34.5459,226036.0
2024-08-06 09:35:00,34.95,35.21,34.93,35.21,53995.0,34.5459,34.8029,34.5261,34.8029,53995.0
2024-08-06 09:40:00,35.2,35.34,35.17,35.33,35638.0,34.793,34.9314,34.7634,34.9215,35638.0
2024-08-06 09:45:00,35.33,35.49,35.31,35.45,40036.0,34.9215,35.0797,34.9017,35.0401,40036.0
2024-08-06 09:50:00,35.44,35.58,35.4,35.55,58549.0,35.0302,35.1686,34.9907,35.139,58549.0
2024-08-06 09:55:00,35.56,35.57,35.45,35.52,73346.0,35.1489,35.1587,35.0401,35.1093,73346.0
2024-08-06 10:00:00,35.51,35.61,35.39,35.59,61127.0,35.0994,35.1983,34.9808,35.1785,61127.0
2024-08-06 10:05:00,35.59,35.74,35.58,35.73,105645.0,35.1785,35.3268,35.1686,35.3169,105645.0
2024-08-06 10:10:00,35.75,35.81,35.69,35.73,81348.0,35.3367,35.396,35.2774,35.3169,81348.0
2024-08-06 10:15:00,35.75,35.78,35.67,35.77,39365.0,35.3367,35.3663,35.2576,35.3564,39365.0
2024-08-06 10:20:00,35.78,35.8,35.66,35.71,37755.0,35.3663,35.3861,35.2477,35.2971,37755.0
2024-08-06 10:25:00,35.71,35.75,35.61,35.61,24724.0,35.2971,35.3367,35.1983,35.1983,24724.0
2024-08-06 10:30:00,35.62,35.62,35.49,35.61,54758.0,35.2082,35.2082,35.0797,35.1983,54758.0
2024-08-06 10:35:00,35.63,35.76,35.61,35.67,37298.0,35.218,35.3465,35.1983,35.2576,37298.0
2024-08-06 10:40:00,35.66,35.76,35.6,35.76,25070.0,35.2477,35.3465,35.1884,35.3465,25070.0
2024-08-06 10:45:00,35.8,35.89,35.77,35.81,37215.0,35.3861,35.475,35.3564,35.396,37215.0
2024-08-06 10:50:00,35.8,35.8,35.67,35.69,50684.0,35.3861,35.3861,35.2576,35.2774,50684.0
2024-08-06 10:55:00,35.69,35.72,35.65,35.72,31934.0,35.2774,35.307,35.2378,35.307,31934.0
2024-08-06 11:00:00,35.72,35.73,35.65,35.7,29746.0,35.307,35.3169,35.2378,35.2872,29746.0
2024-08-06 11:05:00,35.72,35.73,35.59,35.6,69239.0,35.307,35.3169,35.1785,35.1884,69239.0
2024-08-06 11:10:00,35.6,35.65,35.53,35.55,40993.0,35.1884,35.2378,35.1192,35.139,40993.0
2024-08-06 11:15:00,35.55,35.57,35.46,35.53,50430.0,35.139,35.1587,35.05,35.1192,50430.0
2024-08-06 11:20:00,35.53,35.57,35.46,35.52,36125.0,35.1192,35.1587,35.05,35.1093,36125.0
2024-08-06 11:25:00,35.52,35.57,35.44,35.44,43353.0,35.1093,35.1587,35.0302,35.0302,43353.0
2024-08-06 11:30:00,35.46,35.56,35.45,35.53,41512.0,35.05,35.1489,35.0401,35.1192,41512.0
2024-08-06 11:35:00,35.55,35.55,35.38,35.42,24259.0,35.139,35.139,34.9709,35.0105,24259.0
2024-08-06 11:40:00,35.44,35.52,35.42,35.51,25945.0,35.0302,35.1093,35.0105,35.0994,25945.0
2024-08-06 11:45:00,35.51,35.51,35.4,35.44,25465.0,35.0994,35.0994,34.9907,35.0302,25465.0
2024-08-06 11:50:00,35.46,35.46,35.37,35.38,22891.0,35.05,35.05,34.9611,34.9709,22891.0
2024-08-06 11:55:00,35.4,35.45,35.37,35.45,102048.0,34.9907,35.0401,34.9611,35.0401,102048.0
2024-08-06 12:00:00,35.45,35.48,35.42,35.44,33585.0,35.0401,35.0698,35.0105,35.0302,33585.0
2024-08-06 12:05:00,35.46,35.47,35.43,35.44,18874.0,35.05,35.0599,35.0204,35.0302,18874.0
2024-08-06 12:10:00,35.43,35.48,35.42,35.42,14043.0,35.0204,35.0698,35.0105,35.0105,14043.0
2024-08-06 12:15:00,35.43,35.53,35.43,35.5,16113.0,35.0204,35.1192,35.0204,35.0896,16113.0
2024-08-06 12:20:00,35.51,35.51,35.41,35.48,30527.0,35.0994,35.0994,35.0006,35.0698,30527.0
2024-08-06 12:25:00,35.48,35.48,35.41,35.42,27456.0,35.0698,35.0698,35.0006,35.0105,27456.0
2024-08-06 12:30:00,35.43,35.43,35.38,35.41,29404.0,35.0204,35.0204,34.9709,35.0006,29404.0
2024-08-06 12:35:00,35.39,35.43,35.38,35.43,12495.0,34.9808,35.0204,34.9709,35.0204,12495.0
2024-08-06 12:40:00,35.44,35.46,35.44,35.45,12060.0,35.0302,35.05,35.0302,35.0401,12060.0
2024-08-06 12:45:00,35.44,35.5,35.44,35.49,2647.0,35.0302,35.0896,35.0302,35.0797,2647.0
2024-08-06 12:50:00,35.49,35.56,35.44,35.55,25475.0,35.0797,35.1489,35.0302,35.139,25475.0
2024-08-06 12:55:00,35.55,35.57,35.53,35.53,13060.0,35.139,35.1587,35.1192,35.1192,13060.0
2024-08-06 13:00:00,35.55,35.56,35.54,35.55,9084.0,35.139,35.1489,35.1291,35.139,9084.0
2024-08-06 13:05:00,35.54,35.56,35.52,35.54,16170.0,35.1291,35.1489,35.1093,35.1291,16170.0
2024-08-06 13:10:00,35.54,35.54,35.51,35.53,8337.0,35.1291,35.1291,35.0994,35.1192,8337.0
2024-08-06 13:15:00,35.58,35.63,35.54,35.63,20062.0,35.1686,35.218,35.1291,35.218,20062.0
2024-08-06 13:20:00,35.63,35.64,35.58,35.6,8974.0,35.218,35.2279,35.1686,35.1884,8974.0
2024-08-06 13:25:00,35.6,35.67,35.59,35.67,7799.0,35.1884,35.2576,35.1785,35.2576,7799.0
2024-08-06 13:30:00,35.7,35.74,35.68,35.68,29351.0,35.2872,35.3268,35.2675,35.2675,29351.0
2024-08-06 13:35:00,35.68,35.78,35.68,35.77,31819.0,35.2675,35.3663,35.2675,35.3564,31819.0
2024-08-06 13:40:00,35.78,35.78,35.73,35.75,40159.0,35.3663,35.3663,35.3169,35.3367,40159.0
2024-08-06 13:45:00,35.75,35.84,35.74,35.81,11609.0,35.3367,35.4256,35.3268,35.396,11609.0
2024-08-06 13:50:00,35.81,35.86,35.8,35.86,10363.0,35.396,35.4454,35.3861,35.4454,10363.0
2024-08-06 13:55:00,35.86,35.92,35.84,35.85,26640.0,35.4454,35.5047,35.4256,35.4355,26640.0
2024-08-06 14:00:00,35.85,35.91,35.84,35.91,14230.0,35.4355,35.4948,35.4256,35.4948,14230.0
2024-08-06 14:05:00,35.91,35.91,35.84,35.87,15904.0,35.4948,35.4948,35.4256,35.4553,15904.0
2024-08-06 14:10:00,35.87,35.89,35.87,35.89,10004.0,35.4553,35.475,35.4553,35.475,10004.0
2024-08-06 14:15:00,35.89,35.92,35.89,35.91,28338.0,35.475,35.5047,35.475,35.4948,28338.0
2024-08-06 14:20:00,35.91,35.96,35.91,35.96,83058.0,35.4948,35.5442,35.4948,35.5442,83058.0
2024-08-06 14:25:00,35.97,36.03,35.97,36.03,26508.0,35.5541,35.6134,35.5541,35.6134,26508.0
2024-08-06 14:30:00,36.03,36.03,35.98,36.02,31475.0,35.6134,35.6134,35.564,35.6035,31475.0
2024-08-06 14:35:00,36.02,36.03,36.02,36.02,8316.0,35.6035,35.6134,35.6035,35.6035,8316.0
2024-08-06 14:40:00,36.01,36.02,35.98,36.0,22990.0,35.5937,35.6035,35.564,35.5838,22990.0
2024-08-06 14:45:00,36.01,36.03,35.98,36.0,30165.0,35.5937,35.6134,35.564,35.5838,30165.0
2024-08-06 14:50:00,35.99,35.99,35.92,35.92,32454.0,35.5739,35.5739,35.5047,35.5047,32454.0
2024-08-06 14:55:00,35.93,35.93,35.76,35.76,40563.0,35.5146,35.5146,35.3465,35.3465,40563.0
2024-08-06 15:00:00,35.73,35.76,35.63,35.65,25718.0,35.3169,35.3465,35.218,35.2378,25718.0
2024-08-06 15:05:00,35.66,35.66,35.62,35.65,37782.0,35.2477,35.2477,35.2082,35.2378,37782.0
2024-08-06 15:10:00,35.65,35.73,35.62,35.7,35198.0,35.2378,35.3169,35.2082,35.2872,35198.0
2024-08-06 15:15:00,35.69,35.69,35.61,35.63,49228.0,35.2774,35.2774,35.1983,35.218,49228.0
2024-08-06 15:20:00,35.64,35.76,35.64,35.76,30039.0,35.2279,35.3465,35.2279,35.3465,30039.0
2024-08-06 15:25:00,35.77,35.77,35.71,35.71,22722.0,35.3564,35.3564,35.2971,35.2971,22722.0
2024-08-06 15:30:00,35.73,35.78,35.68,35.78,52980.0,35.3169,35.3663,35.2675,35.3663,52980.0
2024-08-06 15:35:00,35.77,35.81,35.77,35.78,25314.0,35.3564,35.396,35.3564,35.3663,25314.0
2024-08-06 15:40:00,35.78,35.81,35.73,35.73,44543.0,35.3663,35.396,35.3169,35.3169,44543.0
2024-08-06 15:45:00,35.73,35.77,35.67,35.67,61859.0,35.3169,35.3564,35.2576,35.2576,61859.0
2024-08-06 15:50:00,35.66,35.67,35.6,35.61,115442.0,35.2477,35.2576,35.1884,35.1983,115442.0
2024-08-06 15:55:00,35.61,35.66,35.59,35.62,170425.0,35.1983,35.2477,35.1785,35.2082,170425.0
2024-08-07 09:30:00,36.01,36.24,35.99,36.1,200661.0,35.5937,35.821,35.5739,35.6826,200661.0
2024-08-07 09:35:00,36.08,36.12,35.92,35.92,67229.0,35.6628,35.7024,35.5047,35.5047,67229.0
2024-08-07 09:40:00,35.91,35.96,35.77,35.82,31493.0,35.4948,35.5442,35.3564,35.4059,31493.0
2024-08-07 09:45:00,35.82,35.93,35.76,35.83,27897.0,35.4059,35.5146,35.3465,35.4157,27897.0
2024-08-07 09:50:00,35.83,35.86,35.74,35.78,15863.0,35.4157,35.4454,35.3268,35.3663,15863.0
2024-08-07 09:55:00,35.79,35.89,35.77,35.83,11490.0,35.3762,35.475,35.3564,35.4157,11490.0
2024-08-07 10:00:00,35.8,35.84,35.73,35.74,21335.0,35.3861,35.4256,35.3169,35.3268,21335.0
2024-08-07 10:05:00,35.73,35.77,35.66,35.71,24010.0,35.3169,35.3564,35.2477,35.2971,24010.0
2024-08-07 10:10:00,35.72,35.77,35.67,35.72,17646.0,35.307,35.3564,35.2576,35.307,17646.0
2024-08-07 10:15:00,35.7,35.75,35.69,35.71,27302.0,35.2872,35.3367,35.2774,35.2971,27302.0
2024-08-07 10:20:00,35.71,35.91,35.71,35.91,44283.0,35.2971,35.4948,35.2971,35.4948,44283.0
2024-08-07 10:25:00,35.92,35.95,35.84,35.84,22133.0,35.5047,35.5343,35.4256,35.4256,22133.0
2024-08-07 10:30:00,35.8,35.86,35.76,35.84,22806.0,35.3861,35.4454,35.3465,35.4256,22806.0
2024-08-07 10:35:00,35.83,35.89,35.81,35.88,6130.0,35.4157,35.475,35.396,35.4652,6130.0
2024-08-07 10:40:00,35.88,35.95,35.87,35.91,18236.0,35.4652,35.5343,35.4553,35.4948,18236.0
2024-08-07 10:45:00,35.9,35.92,35.86,35.87,29916.0,35.4849,35.5047,35.4454,35.4553,29916.0
2024-08-07 10:50:00,35.88,35.89,35.71,35.71,13888.0,35.4652,35.475,35.2971,35.2971,13888.0
2024-08-07 10:55:00,35.71,35.8,35.7,35.73,29649.0,35.2971,35.3861,35.2872,35.3169,29649.0
2024-08-07 11:00:00,35.75,35.82,35.7,35.81,15599.0,35.3367,35.4059,35.2872,35.396,15599.0
2024-08-07 11:05:00,35.82,35.85,35.8,35.82,8830.0,35.4059,35.4355,35.3861,35.4059,8830.0
2024-08-07 11:10:00,35.83,35.85,35.82,35.84,9098.0,35.4157,35.4355,35.4059,35.4256,9098.0
2024-08-07 11:15:00,35.83,35.85,35.77,35.82,14003.0,35.4157,35.4355,35.3564,35.4059,14003.0
2024-08-07 11:20:00,35.82,35.9,35.82,35.83,12784.0,35.4059,35.4849,35.4059,35.4157,12784.0
2024-08-07 11:25:00,35.81,35.83,35.74,35.78,14833.0,35.396,35.4157,35.3268,35.3663,14833.0
2024-08-07 11:30:00,35.76,35.78,35.71,35.75,22135.0,35.3465,35.3663,35.2971,35.3367,22135.0
2024-08-07 11:35:00,35.75,35.78,35.74,35.74,9708.0,35.3367,35.3663,35.3268,35.3268,9708.0
2024-08-07 11:40:00,35.73,35.74,35.66,35.66,13686.0,35.3169,35.3268,35.2477,35.2477,13686.0
2024-08-07 11:45:00,35.66,35.67,35.6,35.64,32316.0,35.2477,35.2576,35.1884,35.2279,32316.0
2024-08-07 11:50:00,35.63,35.67,35.63,35.63,9527.0,35.218,35.2576,35.218,35.218,9527.0
2024-08-07 11:55:00,35.63,35.66,35.6,35.6,14065.0,35.218,35.2477,35.1884,35.1884,14065.0
2024-08-07 12:00:00,35.59,35.59,35.44,35.46,19585.0,35.1785,35.1785,35.0302,35.05,19585.0
2024-08-07 12:05:00,35.44,35.49,35.44,35.47,13107.0,35.0302,35.0797,35.0302,35.0599,13107.0
2024-08-07 12:10:00,35.48,35.59,35.48,35.59,6269.0,35.0698,35.1785,35.0698,35.1785,6269.0
2024-08-07 12:15:00,35.59,35.59,35.52,35.54,9208.0,35.1785,35.1785,35.1093,35.1291,9208.0
2024-08-07 12:20:00,35.54,35.62,35.54,35.61,9590.0,35.1291,35.2082,35.1291,35.1983,9590.0
2024-08-07 12:25:00,35.61,35.61,35.55,35.59,15213.0,35.1983,35.1983,35.139,35.1785,15213.0
2024-08-07 12:30:00,35.58,35.58,35.52,35.58,9357.0,35.1686,35.1686,35.1093,35.1686,9357.0
2024-08-07 12:35:00,35.57,35.58,35.53,35.58,8629.0,35.1587,35.1686,35.1192,35.1686,8629.0
2024-08-07 12:40:00,35.57,35.6,35.55,35.55,13802.0,35.1587,35.1884,35.139,35.139,13802.0
2024-08-07 12:45:00,35.56,35.56,35.49,35.49,5284.0,35.1489,35.1489,35.0797,35.0797,5284.0
2024-08-07 12:50:00,35.49,35.49,35.45,35.49,18242.0,35.0797,35.0797,35.0401,35.0797,18242.0
2024-08-07 12:55:00,35.48,35.52,35.48,35.48,6644.0,35.0698,35.1093,35.0698,35.0698,6644.0
2024-08-07 13:00:00,35.48,35.48,35.36,35.38,24522.0,35.0698,35.0698,34.9512,34.9709,24522.0
2024-08-07 13:05:00,35.36,35.4,35.27,35.27,15948.0,34.9512,34.9907,34.8622,34.8622,15948.0
2024-08-07 13:10:00,35.28,35.32,35.23,35.29,19391.0,34.8721,34.9116,34.8227,34.882,19391.0
2024-08-07 13:15:00,35.27,35.27,35.18,35.2,22307.0,34.8622,34.8622,34.7733,34.793,22307.0
2024-08-07 13:20:00,35.19,35.23,35.19,35.23,20280.0,34.7831,34.8227,34.7831,34.8227,20280.0
2024-08-07 13:25:00,35.24,35.26,35.14,35.17,27617.0,34.8326,34.8523,34.7337,34.7634,27617.0
2024-08-07 13:30:00,35.16,35.22,35.16,35.22,16827.0,34.7535,34.8128,34.7535,34.8128,16827.0
2024-08-07 13:35:00,35.23,35.28,35.22,35.26,10182.0,34.8227,34.8721,34.8128,34.8523,10182.0
2024-08-07 13:40:00,35.25,35.26,35.19,35.2,6942.0,34.8424,34.8523,34.7831,34.793,6942.0
2024-08-07 13:45:00,35.2,35.21,35.12,35.13,24407.0,34.793,34.8029,34.7139,34.7238,24407.0
2024-08-07 13:50:00,35.14,35.14,35.01,35.05,30768.0,34.7337,34.7337,34.6052,34.6448,30768.0
2024-08-07 13:55:00,35.04,35.04,34.93,34.97,30300.0,34.6349,34.6349,34.5261,34.5657,30300.0
2024-08-07 14:00:00,34.97,34.98,34.88,34.95,25138.0,34.5657,34.5756,34.4767,34.5459,25138.0
2024-08-07 14:05:00,34.94,34.94,34.84,34.85,24255.0,34.536,34.536,34.4372,34.4471,24255.0
2024-08-07 14:10:00,34.85,34.86,34.75,34.76,18339.0,34.4471,34.457,34.3482,34.3581,18339.0
2024-08-07 14:15:00,34.76,34.77,34.63,34.64,33731.0,34.3581,34.368,34.2296,34.2395,33731.0
2024-08-07 14:20:00,34.64,34.8,34.64,34.77,47847.0,34.2395,34.3976,34.2395,34.368,47847.0
2024-08-07 14:25:00,34.76,34.85,34.76,34.78,54175.0,34.3581,34.4471,34.3581,34.3779,54175.0
2024-08-07 14:30:00,34.77,34.77,34.67,34.7,56983.0,34.368,34.368,34.2691,34.2988,56983.0
2024-08-07 14:35:00,34.71,34.73,34.61,34.68,84483.0,34.3087,34.3285,34.2098,34.279,84483.0
2024-08-07 14:40:00,34.68,34.74,34.62,34.66,57873.0,34.279,34.3383,34.2197,34.2593,57873.0
2024-08-07 14:45:00,34.67,34.69,34.59,34.63,43764.0,34.2691,34.2889,34.1901,34.2296,43764.0
2024-08-07 14:50:00,34.63,34.66,34.59,34.61,24575.0,34.2296,34.2593,34.1901,34.2098,24575.0
2024-08-07 14:55:00,34.62,34.7,34.62,34.69,50792.0,34.2197,34.2988,34.2197,34.2889,50792.0
2024-08-07 15:00:00,34.7,34.85,34.7,34.85,34943.0,34.2988,34.4471,34.2988,34.4471,34943.0
2024-08-07 15:05:00,34.85,34.87,34.82,34.85,26298.0,34.4471,34.4668,34.4174,34.4471,26298.0
2024-08-07 15:10:00,34.86,34.92,34.83,34.84,49580.0,34.457,34.5163,34.4273,34.4372,49580.0
2024-08-07 15:15:00,34.84,34.94,34.84,34.9,52771.0,34.4372,34.536,34.4372,34.4965,52771.0
2024-08-07 15:20:00,34.9,34.92,34.83,34.85,48647.0,34.4965,34.5163,34.4273,34.4471,48647.0
2024-08-07 15:25:00,34.84,34.87,34.82,34.87,30439.0,34.4372,34.4668,34.4174,34.4668,30439.0
2024-08-07 15:30:00,34.86,34.9,34.8,34.86,60802.0,34.457,34.4965,34.3976,34.457,60802.0
2024-08-07 15:35:00,34.85,34.93,34.85,34.93,50148.0,34.4471,34.5261,34.4471,34.5261,50148.0
2024-08-07 15:40:00,34.92,34.93,34.83,34.83,73537.0,34.5163,34.5261,34.4273,34.4273,73537.0
2024-08-07 15:45:00,34.84,34.94,34.84,34.91,56197.0,34.4372,34.536,34.4372,34.5064,56197.0
2024-08-07 15:50:00,34.9,34.91,34.84,34.84,262451.0,34.4965,34.5064,34.4372,34.4372,262451.0
2024-08-07 15:55:00,34.85,34.85,34.67,34.71,587677.0,34.4471,34.4471,34.2691,34.3087,587677.0
2024-08-08 09:30:00,35.19,35.19,34.74,35.07,265903.0,34.7831,34.7831,34.3383,34.6645,265903.0
2024-08-08 09:35:00,35.07,35.14,34.95,35.01,43110.0,34.6645,34.7337,34.5459,34.6052,43110.0
2024-08-08 09:40:00,35.03,35.1,34.92,35.02,19760.0,34.625,34.6942,34.5163,34.6151,19760.0
2024-08-08 09:45:00,35.03,35.16,35.0,35.04,45727.0,34.625,34.7535,34.5953,34.6349,45727.0
2024-08-08 09:50:00,35.03,35.11,34.97,35.09,27862.0,34.625,34.7041,34.5657,34.6843,27862.0
2024-08-08 09:55:00,35.09,35.24,35.06,35.24,63014.0,34.6843,34.8326,34.6546,34.8326,63014.0
2024-08-08 10:00:00,35.26,35.3,35.13,35.28,58734.0,34.8523,34.8919,34.7238,34.8721,58734.0
2024-08-08 10:05:00,35.3,35.34,35.17,35.34,20259.0,34.8919,34.9314,34.7634,34.9314,20259.0
2024-08-08 10:10:00,35.34,35.45,35.28,35.28,58879.0,34.9314,35.0401,34.8721,34.8721,58879.0
2024-08-08 10:15:00,35.29,35.32,35.22,35.27,30016.0,34.882,34.9116,34.8128,34.8622,30016.0
2024-08-08 10:20:00,35.26,35.32,35.2,35.32,29507.0,34.8523,34.9116,34.793,34.9116,29507.0
2024-08-08 10:25:00,35.33,35.42,35.31,35.42,56181.0,34.9215,35.0105,34.9017,35.0105,56181.0
2024-08-08 10:30:00,35.43,35.47,35.34,35.39,43834.0,35.0204,35.0599,34.9314,34.9808,43834.0
2024-08-08 10:35:00,35.4,35.44,35.37,35.41,18736.0,34.9907,35.0302,34.9611,35.0006,18736.0
2024-08-08 10:40:00,35.41,35.42,35.33,35.4,22994.0,35.0006,35.0105,34.9215,34.9907,22994.0
2024-08-08 10:45:00,35.41,35.41,35.31,35.32,32350.0,35.0006,35.0006,34.9017,34.9116,32350.0
2024-08-08 10:50:00,35.31,35.32,35.28,35.29,20135.0,34.9017,34.9116,34.8721,34.882,20135.0
2024-08-08 10:55:00,35.29,35.38,35.29,35.38,74235.0,34.882,34.9709,34.882,34.9709,74235.0
2024-08-08 11:00:00,35.38,35.38,35.3,35.3,22307.0,34.9709,34.9709,34.8919,34.8919,22307.0
2024-08-08 11:05:00,35.31,35.42,35.31,35.41,14831.0,34.9017,35.0105,34.9017,35.0006,14831.0
2024-08-08 11:10:00,35.44,35.44,35.34,35.34,31383.0,35.0302,35.0302,34.9314,34.9314,31383.0
2024-08-08 11:15:00,35.34,35.36,35.32,35.36,16562.0,34.9314,34.9512,34.9116,34.9512,16562.0
2024-08-08 11:20:00,35.38,35.43,35.37,35.43,18361.0,34.9709,35.0204,34.9611,35.0204,18361.0
2024-08-08 11:25:00,35.44,35.47,35.4,35.41,12688.0,35.0302,35.0599,34.9907,35.0006,12688.0
2024-08-08 11:30:00,35.4,35.52,35.4,35.52,22423.0,34.9907,35.1093,34.9907,35.1093,22423.0
2024-08-08 11:35:00,35.52,35.52,35.44,35.46,22565.0,35.1093,35.1093,35.0302,35.05,22565.0
2024-08-08 11:40:00,35.46,35.56,35.44,35.55,16029.0,35.05,35.1489,35.0302,35.139,16029.0
2024-08-08 11:45:00,35.55,35.55,35.42,35.44,36215.0,35.139,35.139,35.0105,35.0302,36215.0
2024-08-08 11:50:00,35.44,35.6,35.44,35.59,31837.0,35.0302,35.1884,35.0302,35.1785,31837.0
2024-08-08 11:55:00,35.58,35.59,35.55,35.56,41568.0,35.1686,35.1785,35.139,35.1489,41568.0
2024-08-08 12:00:00,35.56,35.56,35.49,35.49,23823.0,35.1489,35.1489,35.0797,35.0797,23823.0
2024-08-08 12:05:00,35.49,35.56,35.48,35.48,16972.0,35.0797,35.1489,35.0698,35.0698,16972.0
2024-08-08 12:10:00,35.48,35.52,35.48,35.51,13233.0,35.0698,35.1093,35.0698,35.0994,13233.0
2024-08-08 12:15:00,35.52,35.52,35.45,35.47,14963.0,35.1093,35.1093,35.0401,35.0599,14963.0
2024-08-08 12:20:00,35.49,35.55,35.48,35.55,16252.0,35.0797,35.139,35.0698,35.139,16252.0
2024-08-08 12:25:00,35.56,35.57,35.52,35.52,19056.0,35.1489,35.1587,35.1093,35.1093,19056.0
2024-08-08 12:30:00,35.52,35.52,35.43,35.44,69445.0,35.1093,35.1093,35.0204,35.0302,69445.0
2024-08-08 12:35:00,35.43,35.44,35.38,35.38,15451.0,35.0204,35.0302,34.9709,34.9709,15451.0
2024-08-08 12:40:00,35.38,35.39,35.33,35.38,22939.0,34.9709,34.9808,34.9215,34.9709,22939.0
2024-08-08 12:45:00,35.39,35.45,35.39,35.41,13784.0,34.9808,35.0401,34.9808,35.0006,13784.0
2024-08-08 12:50:00,35.44,35.47,35.42,35.45,20451.0,35.0302,35.0599,35.0105,35.0401,20451.0
2024-08-08 12:55:00,35.45,35.45,35.37,35.37,11868.0,35.0401,35.0401,34.9611,34.9611,11868.0
2024-08-08 13:00:00,35.37,35.41,35.34,35.35,15929.0,34.9611,35.0006,34.9314,34.9413,15929.0
2024-08-08 13:05:00,35.35,35.36,35.3,35.36,17753.0,34.9413,34.9512,34.8919,34.9512,17753.0
2024-08-08 13:10:00,35.37,35.47,35.37,35.46,13995.0,34.9611,35.0599,34.9611,35.05,13995.0
2024-08-08 13:15:00,35.47,35.48,35.43,35.48,13026.0,35.0599,35.0698,35.0204,35.0698,13026.0
2024-08-08 13:20:00,35.48,35.55,35.48,35.52,16593.0,35.0698,35.139,35.0698,35.1093,16593.0
2024-08-08 13:25:00,35.54,35.56,35.52,35.53,13501.0,35.1291,35.1489,35.1093,35.1192,13501.0
2024-08-08 13:30:00,35.53,35.55,35.52,35.52,9436.0,35.1192,35.139,35.1093,35.1093,9436.0
2024-08-08 13:35:00,35.51,35.52,35.47,35.52,18678.0,35.0994,35.1093,35.0599,35.1093,18678.0
2024-08-08 13:40:00,35.53,35.59,35.53,35.58,14942.0,35.1192,35.1785,35.1192,35.1686,14942.0
2024-08-08 13:45:00,35.57,35.59,35.56,35.59,24127.0,35.1587,35.1785,35.1489,35.1785,24127.0
2024-08-08 13:50:00,35.59,35.6,35.59,35.6,20425.0,35.1785,35.1884,35.1785,35.1884,20425.0
2024-08-08 13:55:00,35.59,35.59,35.55,35.58,20881.0,35.1785,35.1785,35.139,35.1686,20881.0
2024-08-08 14:00:00,35.58,35.6,35.57,35.6,16211.0,35.1686,35.1884,35.1587,35.1884,16211.0
2024-08-08 14:05:00,35.61,35.69,35.61,35.69,29063.0,35.1983,35.2774,35.1983,35.2774,29063.0
2024-08-08 14:10:00,35.7,35.71,35.67,35.71,27749.0,35.2872,35.2971,35.2576,35.2971,27749.0
2024-08-08 14:15:00,35.72,35.73,35.67,35.69,36002.0,35.307,35.3169,35.2576,35.2774,36002.0
2024-08-08 14:20:00,35.69,35.7,35.66,35.69,75020.0,35.2774,35.2872,35.2477,35.2774,75020.0
2024-08-08 14:25:00,35.7,35.74,35.7,35.74,18058.0,35.2872,35.3268,35.2872,35.3268,18058.0
2024-08-08 14:30:00,35.75,35.75,35.69,35.69,26506.0,35.3367,35.3367,35.2774,35.2774,26506.0
2024-08-08 14:35:00,35.69,35.71,35.69,35.7,16430.0,35.2774,35.2971,35.2774,35.2872,16430.0
2024-08-08 14:40:00,35.7,35.7,35.65,35.66,29735.0,35.2872,35.2872,35.2378,35.2477,29735.0
2024-08-08 14:45:00,35.65,35.68,35.65,35.66,11581.0,35.2378,35.2675,35.2378,35.2477,11581.0
2024-08-08 14:50:00,35.66,35.67,35.63,35.66,21837.0,35.2477,35.2576,35.218,35.2477,21837.0
2024-08-08 14:55:00,35.67,35.69,35.66,35.68,15345.0,35.2576,35.2774,35.2477,35.2675,15345.0
2024-08-08 15:00:00,35.67,35.67,35.56,35.56,25005.0,35.2576,35.2576,35.1489,35.1489,25005.0
2024-08-08 15:05:00,35.57,35.68,35.57,35.68,13768.0,35.1587,35.2675,35.1587,35.2675,13768.0
2024-08-08 15:10:00,35.67,35.7,35.67,35.7,44589.0,35.2576,35.2872,35.2576,35.2872,44589.0
2024-08-08 15:15:00,35.71,35.73,35.69,35.71,24521.0,35.2971,35.3169,35.2774,35.2971,24521.0
2024-08-08 15:20:00,35.72,35.74,35.7,35.7,20120.0,35.307,35.3268,35.2872,35.2872,20120.0
2024-08-08 15:25:00,35.7,35.7,35.63,35.63,37635.0,35.2872,35.2872,35.218,35.218,37635.0
2024-08-08 15:30:00,35.63,35.63,35.56,35.58,30405.0,35.218,35.218,35.1489,35.1686,30405.0
2024-08-08 15:35:00,35.58,35.59,35.56,35.56,29811.0,35.1686,35.1785,35.1489,35.1489,29811.0
2024-08-08 15:40:00,35.56,35.62,35.55,35.62,36841.0,35.1489,35.2082,35.139,35.2082,36841.0
2024-08-08 15:45:00,35.61,35.63,35.55,35.55,59422.0,35.1983,35.218,35.139,35.139,59422.0
2024-08-08 15:50:00,35.54,35.57,35.51,35.51,83268.0,35.1291,35.1587,35.0994,35.0994,83268.0
2024-08-08 15:55:00,35.5,35.57,35.5,35.55,306830.0,35.0896,35.1587,35.0896,35.139,306830.0
2024-08-09 09:30:00,35.82,35.89,35.48,35.56,238772.0,35.4059,35.475,35.0698,35.1489,238772.0
2024-08-09 09:35:00,35.56,35.64,35.39,35.41,117667.0,35.1489,35.2279,34.9808,35.0006,117667.0
2024-08-09 09:40:00,35.41,35.47,35.28,35.29,52297.0,35.0006,35.0599,34.8721,34.882,52297.0
2024-08-09 09:45:00,35.28,35.33,35.21,35.22,15672.0,34.8721,34.9215,34.8029,34.8128,15672.0
2024-08-09 09:50:00,35.22,35.36,35.21,35.35,19182.0,34.8128,34.9512,34.8029,34.9413,19182.0
2024-08-09 09:55:00,35.34,35.39,35.31,35.38,12463.0,34.9314,34.9808,34.9017,34.9709,12463.0
2024-08-09 10:00:00,35.37,35.45,35.33,35.42,12110.0,34.9611,35.0401,34.9215,35.0105,12110.0
2024-08-09 10:05:00,35.44,35.52,35.43,35.45,19876.0,35.0302,35.1093,35.0204,35.0401,19876.0
2024-08-09 10:10:00,35.45,35.63,35.45,35.61,21550.0,35.0401,35.218,35.0401,35.1983,21550.0
2024-08-09 10:15:00,35.62,35.64,35.58,35.63,40211.0,35.2082,35.2279,35.1686,35.218,40211.0
2024-08-09 10:20:00,35.63,35.7,35.59,35.61,41451.0,35.218,35.2872,35.1785,35.1983,41451.0
2024-08-09 10:25:00,35.62,35.68,35.62,35.67,18928.0,35.2082,35.2675,35.2082,35.2576,18928.0
2024-08-09 10:30:00,35.69,35.76,35.67,35.72,32774.0,35.2774,35.3465,35.2576,35.307,32774.0
2024-08-09 10:35:00,35.73,35.74,35.67,35.69,13924.0,35.3169,35.3268,35.2576,35.2774,13924.0
2024-08-09 10:40:00,35.68,35.73,35.65,35.73,16927.0,35.2675,35.3169,35.2378,35.3169,16927.0
2024-08-09 10:45:00,35.71,35.77,35.69,35.69,15476.0,35.2971,35.3564,35.2774,35.2774,15476.0
2024-08-09 10:50:00,35.68,35.68,35.6,35.63,25922.0,35.2675,35.2675,35.1884,35.218,25922.0
2024-08-09 10:55:00,35.64,35.72,35.64,35.65,14013.0,35.2279,35.307,35.2279,35.2378,14013.0
2024-08-09 11:00:00,35.64,35.65,35.58,35.62,10344.0,35.2279,35.2378,35.1686,35.2082,10344.0
2024-08-09 11:05:00,35.63,35.66,35.62,35.62,10448.0,35.218,35.2477,35.2082,35.2082,10448.0
2024-08-09 11:10:00,35.64,35.66,35.58,35.62,17842.0,35.2279,35.2477,35.1686,35.2082,17842.0
2024-08-09 11:15:00,35.63,35.71,35.62,35.7,11028.0,35.218,35.2971,35.2082,35.2872,11028.0
2024-08-09 11:20:00,35.7,35.73,35.68,35.68,8013.0,35.2872,35.3169,35.2675,35.2675,8013.0
2024-08-09 11:25:00,35.68,35.68,35.62,35.63,9174.0,35.2675,35.2675,35.2082,35.218,9174.0
2024-08-09 11:30:00,35.62,35.67,35.59,35.61,17269.0,35.2082,35.2576,35.1785,35.1983,17269.0
2024-08-09 11:35:00,35.62,35.7,35.62,35.7,13594.0,35.2082,35.2872,35.2082,35.2872,13594.0
2024-08-09 11:40:00,35.71,35.77,35.7,35.77,13311.0,35.2971,35.3564,35.2872,35.3564,13311.0
2024-08-09 11:45:00,35.77,35.83,35.77,35.83,14547.0,35.3564,35.4157,35.3564,35.4157,14547.0
2024-08-09 11:50:00,35.81,35.81,35.76,35.76,15459.0,35.396,35.396,35.3465,35.3465,15459.0
2024-08-09 11:55:00,35.76,35.76,35.67,35.68,9523.0,35.3465,35.3465,35.2576,35.2675,9523.0
2024-08-09 12:00:00,35.68,35.72,35.68,35.7,9119.0,35.2675,35.307,35.2675,35.2872,9119.0
2024-08-09 12:05:00,35.69,35.69,35.63,35.65,5253.0,35.2774,35.2774,35.218,35.2378,5253.0
2024-08-09 12:10:00,35.64,35.65,35.55,35.55,7946.0,35.2279,35.2378,35.139,35.139,7946.0
2024-08-09 12:15:00,35.54,35.64,35.51,35.64,21078.0,35.1291,35.2279,35.0994,35.2279,21078.0
2024-08-09 12:20:00,35.65,35.65,35.56,35.56,12730.0,35.2378,35.2378,35.1489,35.1489,12730.0
2024-08-09 12:25:00,35.57,35.65,35.57,35.65,6909.0,35.1587,35.2378,35.1587,35.2378,6909.0
2024-08-09 12:30:00,35.63,35.66,35.63,35.65,4746.0,35.218,35.2477,35.218,35.2378,4746.0
2024-08-09 12:35:00,35.64,35.71,35.64,35.71,13291.0,35.2279,35.2971,35.2279,35.2971,13291.0
2024-08-09 12:40:00,35.71,35.77,35.71,35.76,14363.0,35.2971,35.3564,35.2971,35.3465,14363.0
2024-08-09 12:45:00,35.77,35.81,35.77,35.79,9502.0,35.3564,35.396,35.3564,35.3762,9502.0
2024-08-09 12:50:00,35.79,35.79,35.75,35.75,11118.0,35.3762,35.3762,35.3367,35.3367,11118.0
2024-08-09 12:55:00,35.76,35.78,35.75,35.78,4512.0,35.3465,35.3663,35.3367,35.3663,4512.0
2024-08-09 13:00:00,35.78,35.82,35.77,35.8,15502.0,35.3663,35.4059,35.3564,35.3861,15502.0
2024-08-09 13:05:00,35.8,35.8,35.75,35.77,9474.0,35.3861,35.3861,35.3367,35.3564,9474.0
2024-08-09 13:10:00,35.76,35.76,35.73,35.74,16912.0,35.3465,35.3465,35.3169,35.3268,16912.0
2024-08-09 13:15:00,35.76,35.82,35.76,35.79,5187.0,35.3465,35.4059,35.3465,35.3762,5187.0
2024-08-09 13:20:00,35.8,35.8,35.75,35.76,12663.0,35.3861,35.3861,35.3367,35.3465,12663.0
2024-08-09 13:25:00,35.76,35.8,35.75,35.8,8763.0,35.3465,35.3861,35.3367,35.3861,8763.0
2024-08-09 13:30:00,35.81,35.85,35.8,35.85,16911.0,35.396,35.4355,35.3861,35.4355,16911.0
2024-08-09 13:35:00,35.86,35.86,35.83,35.84,6208.0,35.4454,35.4454,35.4157,35.4256,6208.0
2024-08-09 13:40:00,35.84,35.84,35.74,35.75,17068.0,35.4256,35.4256,35.3268,35.3367,17068.0
2024-08-09 13:45:00,35.76,35.77,35.73,35.76,11395.0,35.3465,35.3564,35.3169,35.3465,11395.0
2024-08-09 13:50:00,35.75,35.75,35.7,35.71,16912.0,35.3367,35.3367,35.2872,35.2971,16912.0
2024-08-09 13:55:00,35.7,35.7,35.68,35.7,4893.0,35.2872,35.2872,35.2675,35.2872,4893.0
2024-08-09 14:00:00,35.69,35.69,35.65,35.66,14552.0,35.2774,35.2774,35.2378,35.2477,14552.0
2024-08-09 14:05:00,35.66,35.71,35.66,35.69,9121.0,35.2477,35.2971,35.2477,35.2774,9121.0
2024-08-09 14:10:00,35.69,35.69,35.65,35.68,11527.0,35.2774,35.2774,35.2378,35.2675,11527.0
2024-08-09 14:15:00,35.69,35.69,35.6,35.62,13109.0,35.2774,35.2774,35.1884,35.2082,13109.0
2024-08-09 14:20:00,35.62,35.63,35.61,35.61,5123.0,35.2082,35.218,35.1983,35.1983,5123.0
2024-08-09 14:25:00,35.6,35.66,35.6,35.62,14457.0,35.1884,35.2477,35.1884,35.2082,14457.0
2024-08-09 14:30:00,35.61,35.63,35.55,35.58,30134.0,35.1983,35.218,35.139,35.1686,30134.0
2024-08-09 14:35:00,35.58,35.67,35.57,35.67,14940.0,35.1686,35.2576,35.1587,35.2576,14940.0
2024-08-09 14:40:00,35.68,35.69,35.66,35.68,4084.0,35.2675,35.2774,35.2477,35.2675,4084.0
2024-08-09 14:45:00,35.7,35.71,35.66,35.7,12412.0,35.2872,35.2971,35.2477,35.2872,12412.0
2024-08-09 14:50:00,35.69,35.69,35.66,35.67,2628.0,35.2774,35.2774,35.2477,35.2576,2628.0
2024-08-09 14:55:00,35.68,35.72,35.68,35.72,6079.0,35.2675,35.307,35.2675,35.307,6079.0
2024-08-09 15:00:00,35.73,35.74,35.67,35.7,22274.0,35.3169,35.3268,35.2576,35.2872,22274.0
2024-08-09 15:05:00,35.71,35.72,35.7,35.71,15205.0,35.2971,35.307,35.2872,35.2971,15205.0
2024-08-09 15:10:00,35.71,35.71,35.69,35.71,7513.0,35.2971,35.2971,35.2774,35.2971,7513.0
2024-08-09 15:15:00,35.71,35.76,35.71,35.76,12127.0,35.2971,35.3465,35.2971,35.3465,12127.0
2024-08-09 15:20:00,35.76,35.76,35.7,35.7,11195.0,35.3465,35.3465,35.2872,35.2872,11195.0
2024-08-09 15:25:00,35.7,35.72,35.7,35.7,11461.0,35.2872,35.307,35.2872,35.2872,11461.0
2024-08-09 15:30:00,35.7,35.73,35.68,35.72,42102.0,35.2872,35.3169,35.2675,35.307,42102.0
2024-08-09 15:35:00,35.72,35.75,35.71,35.74,23458.0,35.307,35.3367,35.2971,35.3268,23458.0
2024-08-09 15:40:00,35.77,35.79,35.75,35.76,32964.0,35.3564,35.3762,35.3367,35.3465,32964.0
2024-08-09 15:45:00,35.76,35.76,35.73,35.73,29967.0,35.3465,35.3465,35.3169,35.3169,29967.0
2024-08-09 15:50:00,35.74,35.76,35.72,35.72,21160.0,35.3268,35.3465,35.307,35.307,21160.0
2024-08-09 15:55:00,35.72,35.87,35.72,35.85,133375.0,35.307,35.4553,35.307,35.4355,133375.0
2024-08-12 09:30:00,36.16,36.58,36.06,36.58,240249.0,35.7419,36.1571,35.6431,36.1571,240249.0
2024-08-12 09:35:00,36.58,36.59,36.45,36.51,87780.0,36.1571,36.1669,36.0286,36.0879,87780.0
2024-08-12 09:40:00,36.53,36.69,36.45,36.49,53301.0,36.1076,36.2658,36.0286,36.0681,53301.0
2024-08-12 09:45:00,36.51,36.61,36.48,36.51,34224.0,36.0879,36.1867,36.0582,36.0879,34224.0
2024-08-12 09:50:00,36.51,36.65,36.51,36.63,58856.0,36.0879,36.2263,36.0879,36.2065,58856.0
2024-08-12 09:55:00,36.66,36.66,36.47,36.47,77461.0,36.2361,36.2361,36.0483,36.0483,77461.0
2024-08-12 10:00:00,36.49,36.5,36.41,36.41,38664.0,36.0681,36.078,35.989,35.989,38664.0
2024-08-12 10:05:00,36.41,36.46,36.35,36.35,58723.0,35.989,36.0385,35.9297,35.9297,58723.0
2024-08-12 10:10:00,36.38,36.4,36.22,36.29,92195.0,35.9594,35.9791,35.8012,35.8704,92195.0
2024-08-12 10:15:00,36.28,36.28,36.21,36.21,45728.0,35.8605,35.8605,35.7913,35.7913,45728.0
2024-08-12 10:20:00,36.21,36.21,36.07,36.12,85993.0,35.7913,35.7913,35.653,35.7024,85993.0
2024-08-12 10:25:00,36.12,36.22,36.12,36.19,49076.0,35.7024,35.8012,35.7024,35.7716,49076.0
2024-08-12 10:30:00,36.19,36.23,36.15,36.23,87520.0,35.7716,35.8111,35.732,35.8111,87520.0
2024-08-12 10:35:00,36.23,36.29,36.18,36.18,69234.0,35.8111,35.8704,35.7617,35.7617,69234.0
2024-08-12 10:40:00,36.19,36.26,36.13,36.21,96880.0,35.7716,35.8408,35.7123,35.7913,96880.0
2024-08-12 10:45:00,36.21,36.4,36.2,36.4,53620.0,35.7913,35.9791,35.7815,35.9791,53620.0
2024-08-12 10:50:00,36.39,36.41,36.35,36.41,31590.0,35.9693,35.989,35.9297,35.989,31590.0
2024-08-12 10:55:00,36.42,36.47,36.4,36.42,52805.0,35.9989,36.0483,35.9791,35.9989,52805.0
2024-08-12 11:00:00,36.42,36.45,36.38,36.39,48169.0,35.9989,36.0286,35.9594,35.9693,48169.0
2024-08-12 11:05:00,36.38,36.43,36.34,36.4,35985.0,35.9594,36.0088,35.9198,35.9791,35985.0
2024-08-12 11:10:00,36.41,36.47,36.39,36.45,62736.0,35.989,36.0483,35.9693,36.0286,62736.0
2024-08-12 11:15:00,36.46,36.5,36.43,36.47,53790.0,36.0385,36.078,36.0088,36.0483,53790.0
2024-08-12 11:20:00,36.46,36.46,36.31,36.31,76819.0,36.0385,36.0385,35.8902,35.8902,76819.0
2024-08-12 11:25:00,36.3,36.44,36.28,36.43,59879.0,35.8803,36.0187,35.8605,36.0088,59879.0
2024-08-12 11:30:00,36.42,36.47,36.38,36.47,49260.0,35.9989,36.0483,35.9594,36.0483,49260.0
2024-08-12 11:35:00,36.46,36.49,36.44,36.48,61805.0,36.0385,36.0681,36.0187,36.0582,61805.0
2024-08-12 11:40:00,36.47,36.57,36.43,36.57,96867.0,36.0483,36.1472,36.0088,36.1472,96867.0
2024-08-12 11:45:00,36.57,36.66,36.57,36.64,48086.0,36.1472,36.2361,36.1472,36.2164,48086.0
2024-08-12 11:50:00,36.65,36.75,36.65,36.74,32870.0,36.2263,36.3251,36.2263,36.3152,32870.0
2024-08-12 11:55:00,36.74,36.85,36.74,36.84,58319.0,36.3152,36.4239,36.3152,36.4141,58319.0
2024-08-12 12:00:00,36.84,36.89,36.77,36.88,62267.0,36.4141,36.4635,36.3449,36.4536,62267.0
2024-08-12 12:05:00,36.88,36.92,36.87,36.9,57450.0,36.4536,36.4931,36.4437,36.4734,57450.0
2024-08-12 12:10:00,36.89,37.02,36.89,36.92,207127.0,36.4635,36.592,36.4635,36.4931,207127.0
2024-08-12 12:15:00,36.92,36.94,36.88,36.9,93015.0,36.4931,36.5129,36.4536,36.4734,93015.0
2024-08-12 12:20:00,36.88,36.89,36.77,36.77,26991.0,36.4536,36.4635,36.3449,36.3449,26991.0
2024-08-12 12:25:00,36.77,36.84,36.77,36.82,73387.0,36.3449,36.4141,36.3449,36.3943,73387.0
2024-08-12 12:30:00,36.81,36.89,36.81,36.84,53120.0,36.3844,36.4635,36.3844,36.4141,53120.0
2024-08-12 12:35:00,36.84,36.9,36.83,36.83,50223.0,36.4141,36.4734,36.4042,36.4042,50223.0
2024-08-12 12:40:00,36.83,36.84,36.82,36.82,31044.0,36.4042,36.4141,36.3943,36.3943,31044.0
2024-08-12 12:45:00,36.81,36.87,36.81,36.84,48152.0,36.3844,36.4437,36.3844,36.4141,48152.0
2024-08-12 12:50:00,36.83,36.89,36.82,36.88,30778.0,36.4042,36.4635,36.3943,36.4536,30778.0
2024-08-12 12:55:00,36.87,36.87,36.74,36.76,78803.0,36.4437,36.4437,36.3152,36.335,78803.0
2024-08-12 13:00:00,36.74,36.78,36.69,36.77,31203.0,36.3152,36.3548,36.2658,36.3449,31203.0
2024-08-12 13:05:00,36.78,36.83,36.78,36.79,22999.0,36.3548,36.4042,36.3548,36.3646,22999.0
2024-08-12 13:10:00,36.79,36.86,36.79,36.86,31122.0,36.3646,36.4338,36.3646,36.4338,31122.0
2024-08-12 13:15:00,36.85,36.87,36.84,36.86,16456.0,36.4239,36.4437,36.4141,36.4338,16456.0
2024-08-12 13:20:00,36.85,36.89,36.83,36.88,41590.0,36.4239,36.4635,36.4042,36.4536,41590.0
2024-08-12 13:25:00,36.88,36.9,36.84,36.9,43588.0,36.4536,36.4734,36.4141,36.4734,43588.0
2024-08-12 13:30:00,36.91,36.94,36.9,36.94,24828.0,36.4832,36.5129,36.4734,36.5129,24828.0
2024-08-12 13:35:00,36.95,36.98,36.94,36.96,31738.0,36.5228,36.5524,36.5129,36.5327,31738.0
2024-08-12 13:40:00,36.96,36.98,36.95,36.98,39003.0,36.5327,36.5524,36.5228,36.5524,39003.0
2024-08-12 13:45:00,36.96,37.01,36.96,36.99,38637.0,36.5327,36.5821,36.5327,36.5623,38637.0
2024-08-12 13:50:00,36.97,36.98,36.89,36.9,54117.0,36.5426,36.5524,36.4635,36.4734,54117.0
2024-08-12 13:55:00,36.91,36.95,36.88,36.95,46562.0,36.4832,36.5228,36.4536,36.5228,46562.0
2024-08-12 14:00:00,36.95,37.01,36.95,36.95,65807.0,36.5228,36.5821,36.5228,36.5228,65807.0
2024-08-12 14:05:00,36.95,36.95,36.9,36.94,34684.0,36.5228,36.5228,36.4734,36.5129,34684.0
2024-08-12 14:10:00,36.94,36.97,36.94,36.97,38949.0,36.5129,36.5426,36.5129,36.5426,38949.0
2024-08-12 14:15:00,36.96,36.96,36.92,36.93,41653.0,36.5327,36.5327,36.4931,36.503,41653.0
2024-08-12 14:20:00,36.93,36.98,36.93,36.97,37865.0,36.503,36.5524,36.503,36.5426,37865.0
2024-08-12 14:25:00,36.97,37.01,36.94,36.94,53441.0,36.5426,36.5821,36.5129,36.5129,53441.0
2024-08-12 14:30:00,36.93,36.94,36.91,36.93,44903.0,36.503,36.5129,36.4832,36.503,44903.0
2024-08-12 14:35:00,36.94,37.07,36.94,37.06,62015.0,36.5129,36.6414,36.5129,36.6315,62015.0
2024-08-12 14:40:00,37.05,37.05,37.0,37.03,39657.0,36.6216,36.6216,36.5722,36.6019,39657.0
2024-08-12 14:45:00,37.04,37.07,37.03,37.07,58255.0,36.6117,36.6414,36.6019,36.6414,58255.0
2024-08-12 14:50:00,37.07,37.1,37.06,37.08,53201.0,36.6414,36.6711,36.6315,36.6513,53201.0
2024-08-12 14:55:00,37.07,37.07,37.01,37.01,49017.0,36.6414,36.6414,36.5821,36.5821,49017.0
2024-08-12 15:00:00,37.01,37.05,36.98,37.04,36589.0,36.5821,36.6216,36.5524,36.6117,36589.0
2024-08-12 15:05:00,37.03,37.04,36.99,37.0,45239.0,36.6019,36.6117,36.5623,36.5722,45239.0
2024-08-12 15:10:00,37.0,37.0,36.96,36.96,47605.0,36.5722,36.5722,36.5327,36.5327,47605.0
2024-08-12 15:15:00,36.95,37.04,36.94,37.03,51283.0,36.5228,36.6117,36.5129,36.6019,51283.0
2024-08-12 15:20:00,37.04,37.04,36.98,37.01,47910.0,36.6117,36.6117,36.5524,36.5821,47910.0
2024-08-12 15:25:00,37.02,37.02,36.99,37.0,54823.0,36.592,36.592,36.5623,36.5722,54823.0
2024-08-12 15:30:00,37.0,37.02,36.95,36.95,49895.0,36.5722,36.592,36.5228,36.5228,49895.0
2024-08-12 15:35:00,36.95,36.98,36.94,36.95,68997.0,36.5228,36.5524,36.5129,36.5228,68997.0
2024-08-12 15:40:00,36.94,36.94,36.88,36.9,107499.0,36.5129,36.5129,36.4536,36.4734,107499.0
2024-08-12 15:45:00,36.89,36.89,36.83,36.85,81186.0,36.4635,36.4635,36.4042,36.4239,81186.0
2024-08-12 15:50:00,36.84,36.88,36.83,36.84,108658.0,36.4141,36.4536,36.4042,36.4141,108658.0
2024-08-12 15:55:00,36.84,36.91,36.82,36.9,320634.0,36.4141,36.4832,36.3943,36.4734,320634.0
2024-08-13 09:30:00,36.8,37.11,36.75,37.04,319832.0,36.3745,36.6809,36.3251,36.6117,319832.0
2024-08-13 09:35:00,37.04,37.06,36.89,36.94,47084.0,36.6117,36.6315,36.4635,36.5129,47084.0
2024-08-13 09:40:00,36.95,37.05,36.93,37.0,50924.0,36.5228,36.6216,36.503,36.5722,50924.0
2024-08-13 09:45:00,37.01,37.11,37.01,37.11,35949.0,36.5821,36.6809,36.5821,36.6809,35949.0
2024-08-13 09:50:00,37.11,37.27,37.08,37.26,65261.0,36.6809,36.8391,36.6513,36.8292,65261.0
2024-08-13 09:55:00,37.26,37.26,37.14,37.16,29108.0,36.8292,36.8292,36.7106,36.7304,29108.0
2024-08-13 10:00:00,37.15,37.18,37.11,37.17,21548.0,36.7205,36.7501,36.6809,36.7402,21548.0
2024-08-13 10:05:00,37.16,37.18,37.12,37.18,20284.0,36.7304,36.7501,36.6908,36.7501,20284.0
2024-08-13 10:10:00,37.19,37.19,37.08,37.1,30474.0,36.76,36.76,36.6513,36.6711,30474.0
2024-08-13 10:15:00,37.12,37.15,37.08,37.09,20662.0,36.6908,36.7205,36.6513,36.6612,20662.0
2024-08-13 10:20:00,37.1,37.11,37.04,37.09,24128.0,36.6711,36.6809,36.6117,36.6612,24128.0
2024-08-13 10:25:00,37.09,37.17,37.08,37.13,29852.0,36.6612,36.7402,36.6513,36.7007,29852.0
2024-08-13 10:30:00,37.13,37.13,37.06,37.1,31616.0,36.7007,36.7007,36.6315,36.6711,31616.0
2024-08-13 10:35:00,37.1,37.18,37.1,37.18,7399.0,36.6711,36.7501,36.6711,36.7501,7399.0
2024-08-13 10:40:00,37.19,37.25,37.19,37.23,26236.0,36.76,36.8193,36.76,36.7995,26236.0
2024-08-13 10:45:00,37.23,37.27,37.23,37.25,22321.0,36.7995,36.8391,36.7995,36.8193,22321.0
2024-08-13 10:50:00,37.24,37.27,37.2,37.25,13798.0,36.8094,36.8391,36.7699,36.8193,13798.0
2024-08-13 10:55:00,37.25,37.34,37.25,37.34,28095.0,36.8193,36.9083,36.8193,36.9083,28095.0
2024-08-13 11:00:00,37.34,37.37,37.31,37.37,47774.0,36.9083,36.9379,36.8786,36.9379,47774.0
2024-08-13 11:05:00,37.37,37.38,37.3,37.3,27819.0,36.9379,36.9478,36.8687,36.8687,27819.0
2024-08-13 11:10:00,37.29,37.3,37.26,37.29,34499.0,36.8589,36.8687,36.8292,36.8589,34499.0
2024-08-13 11:15:00,37.28,37.31,37.24,37.31,37386.0,36.849,36.8786,36.8094,36.8786,37386.0
2024-08-13 11:20:00,37.3,37.35,37.29,37.3,31389.0,36.8687,36.9182,36.8589,36.8687,31389.0
2024-08-13 11:25:00,37.3,37.3,37.23,37.23,35707.0,36.8687,36.8687,36.7995,36.7995,35707.0
2024-08-13 11:30:00,37.21,37.26,37.2,37.26,24166.0,36.7798,36.8292,36.7699,36.8292,24166.0
2024-08-13 11:35:00,37.26,37.27,37.22,37.23,13057.0,36.8292,36.8391,36.7897,36.7995,13057.0
2024-08-13 11:40:00,37.23,37.27,37.23,37.26,10803.0,36.7995,36.8391,36.7995,36.8292,10803.0
2024-08-13 11:45:00,37.26,37.28,37.26,37.27,9751.0,36.8292,36.849,36.8292,36.8391,9751.0
2024-08-13 11:50:00,37.27,37.31,37.27,37.3,14613.0,36.8391,36.8786,36.8391,36.8687,14613.0
2024-08-13 11:55:00,37.3,37.31,37.23,37.25,21854.0,36.8687,36.8786,36.7995,36.8193,21854.0
2024-08-13 12:00:00,37.25,37.27,37.24,37.26,23348.0,36.8193,36.8391,36.8094,36.8292,23348.0
2024-08-13 12:05:00,37.27,37.3,37.24,37.3,16743.0,36.8391,36.8687,36.8094,36.8687,16743.0
2024-08-13 12:10:00,37.31,37.39,37.3,37.38,29755.0,36.8786,36.9577,36.8687,36.9478,29755.0
2024-08-13 12:15:00,37.38,37.38,37.34,37.37,15092.0,36.9478,36.9478,36.9083,36.9379,15092.0
2024-08-13 12:20:00,37.38,37.38,37.34,37.34,20257.0,36.9478,36.9478,36.9083,36.9083,20257.0
2024-08-13 12:25:00,37.34,37.34,37.27,37.27,22571.0,36.9083,36.9083,36.8391,36.8391,22571.0
2024-08-13 12:30:00,37.27,37.33,37.27,37.32,15870.0,36.8391,36.8984,36.8391,36.8885,15870.0
2024-08-13 12:35:00,37.33,37.33,37.3,37.32,16298.0,36.8984,36.8984,36.8687,36.8885,16298.0
2024-08-13 12:40:00,37.32,37.36,37.31,37.34,51404.0,36.8885,36.928,36.8786,36.9083,51404.0
2024-08-13 12:45:00,37.33,37.35,37.33,37.34,18704.0,36.8984,36.9182,36.8984,36.9083,18704.0
2024-08-13 12:50:00,37.34,37.39,37.32,37.39,38533.0,36.9083,36.9577,36.8885,36.9577,38533.0
2024-08-13 12:55:00,37.39,37.47,37.39,37.47,14108.0,36.9577,37.0368,36.9577,37.0368,14108.0
2024-08-13 13:00:00,37.47,37.48,37.4,37.4,20509.0,37.0368,37.0467,36.9676,36.9676,20509.0
2024-08-13 13:05:00,37.39,37.45,37.39,37.43,10052.0,36.9577,37.017,36.9577,36.9972,10052.0
2024-08-13 13:10:00,37.43,37.46,37.41,37.46,10236.0,36.9972,37.0269,36.9775,37.0269,10236.0
2024-08-13 13:15:00,37.45,37.45,37.38,37.38,12480.0,37.017,37.017,36.9478,36.9478,12480.0
2024-08-13 13:20:00,37.38,37.4,37.36,37.36,25179.0,36.9478,36.9676,36.928,36.928,25179.0
2024-08-13 13:25:00,37.36,37.4,37.35,37.36,27851.0,36.928,36.9676,36.9182,36.928,27851.0
2024-08-13 13:30:00,37.36,37.36,37.33,37.35,10174.0,36.928,36.928,36.8984,36.9182,10174.0
2024-08-13 13:35:00,37.36,37.38,37.34,37.36,20949.0,36.928,36.9478,36.9083,36.928,20949.0
2024-08-13 13:40:00,37.36,37.36,37.33,37.35,15078.0,36.928,36.928,36.8984,36.9182,15078.0
2024-08-13 13:45:00,37.34,37.34,37.23,37.29,50737.0,36.9083,36.9083,36.7995,36.8589,50737.0
2024-08-13 13:50:00,37.29,37.36,37.28,37.36,15756.0,36.8589,36.928,36.849,36.928,15756.0
2024-08-13 13:55:00,37.36,37.41,37.36,37.38,16846.0,36.928,36.9775,36.928,36.9478,16846.0
2024-08-13 14:00:00,37.37,37.43,37.36,37.41,11648.0,36.9379,36.9972,36.928,36.9775,11648.0
2024-08-13 14:05:00,37.41,37.44,37.41,37.44,9110.0,36.9775,37.0071,36.9775,37.0071,9110.0
2024-08-13 14:10:00,37.44,37.45,37.44,37.45,7399.0,37.0071,37.017,37.0071,37.017,7399.0
2024-08-13 14:15:00,37.45,37.45,37.39,37.42,16410.0,37.017,37.017,36.9577,36.9874,16410.0
2024-08-13 14:20:00,37.44,37.45,37.4,37.41,12035.0,37.0071,37.017,36.9676,36.9775,12035.0
2024-08-13 14:25:00,37.42,37.47,37.42,37.47,6287.0,36.9874,37.0368,36.9874,37.0368,6287.0
2024-08-13 14:30:00,37.47,37.47,37.44,37.44,12170.0,37.0368,37.0368,37.0071,37.0071,12170.0
2024-08-13 14:35:00,37.45,37.46,37.44,37.46,9720.0,37.017,37.0269,37.0071,37.0269,9720.0
2024-08-13 14:40:00,37.46,37.48,37.44,37.44,36941.0,37.0269,37.0467,37.0071,37.0071,36941.0
2024-08-13 14:45:00,37.43,37.45,37.42,37.42,11287.0,36.9972,37.017,36.9874,36.9874,11287.0
2024-08-13 14:50:00,37.42,37.45,37.41,37.45,6680.0,36.9874,37.017,36.9775,37.017,6680.0
2024-08-13 14:55:00,37.45,37.49,37.45,37.48,13042.0,37.017,37.0565,37.017,37.0467,13042.0
2024-08-13 15:00:00,37.48,37.49,37.46,37.47,8497.0,37.0467,37.0565,37.0269,37.0368,8497.0
2024-08-13 15:05:00,37.47,37.47,37.45,37.46,12933.0,37.0368,37.0368,37.017,37.0269,12933.0
2024-08-13 15:10:00,37.45,37.47,37.42,37.42,11859.0,37.017,37.0368,36.9874,36.9874,11859.0
2024-08-13 15:15:00,37.42,37.43,37.39,37.4,13929.0,36.9874,36.9972,36.9577,36.9676,13929.0
2024-08-13 15:20:00,37.4,37.41,37.38,37.39,15439.0,36.9676,36.9775,36.9478,36.9577,15439.0
2024-08-13 15:25:00,37.38,37.39,37.35,37.39,13811.0,36.9478,36.9577,36.9182,36.9577,13811.0
2024-08-13 15:30:00,37.38,37.38,37.3,37.31,52698.0,36.9478,36.9478,36.8687,36.8786,52698.0
2024-08-13 15:35:00,37.32,37.33,37.26,37.27,38537.0,36.8885,36.8984,36.8292,36.8391,38537.0
2024-08-13 15:40:00,37.27,37.32,37.27,37.32,21952.0,36.8391,36.8885,36.8391,36.8885,21952.0
2024-08-13 15:45:00,37.32,37.39,37.32,37.39,30922.0,36.8885,36.9577,36.8885,36.9577,30922.0
2024-08-13 15:50:00,37.39,37.41,37.34,37.34,54478.0,36.9577,36.9775,36.9083,36.9083,54478.0
2024-08-13 15:55:00,37.34,37.38,37.33,37.36,121289.0,36.9083,36.9478,36.8984,36.928,121289.0
2024-08-14 09:30:00,37.1,37.1,36.84,36.97,183095.0,36.6711,36.6711,36.4141,36.5426,183095.0
2024-08-14 09:35:00,36.97,37.09,36.94,37.09,63342.0,36.5426,36.6612,36.5129,36.6612,63342.0
2024-08-14 09:40:00,37.09,37.12,36.96,37.04,43502.0,36.6612,36.6908,36.5327,36.6117,43502.0
2024-08-14 09:45:00,37.04,37.16,37.02,37.06,12549.0,36.6117,36.7304,36.592,36.6315,12549.0
2024-08-14 09:50:00,37.06,37.09,36.9,36.94,36454.0,36.6315,36.6612,36.4734,36.5129,36454.0
2024-08-14 09:55:00,36.94,36.99,36.89,36.92,21701.0,36.5129,36.5623,36.4635,36.4931,21701.0
2024-08-14 10:00:00,36.91,36.92,36.86,36.89,22616.0,36.4832,36.4931,36.4338,36.4635,22616.0
2024-08-14 10:05:00,36.9,36.91,36.73,36.77,46505.0,36.4734,36.4832,36.3053,36.3449,46505.0
2024-08-14 10:10:00,36.77,36.8,36.73,36.75,13072.0,36.3449,36.3745,36.3053,36.3251,13072.0
2024-08-14 10:15:00,36.75,36.85,36.71,36.85,27219.0,36.3251,36.4239,36.2856,36.4239,27219.0
2024-08-14 10:20:00,36.86,36.91,36.82,36.89,23680.0,36.4338,36.4832,36.3943,36.4635,23680.0
2024-08-14 10:25:00,36.86,36.96,36.83,36.95,23490.0,36.4338,36.5327,36.4042,36.5228,23490.0
2024-08-14 10:30:00,36.94,36.96,36.7,36.72,28237.0,36.5129,36.5327,36.2757,36.2954,28237.0
2024-08-14 10:35:00,36.7,36.82,36.66,36.82,28774.0,36.2757,36.3943,36.2361,36.3943,28774.0
2024-08-14 10:40:00,36.82,36.88,36.76,36.78,56741.0,36.3943,36.4536,36.335,36.3548,56741.0
2024-08-14 10:45:00,36.79,36.88,36.77,36.87,24895.0,36.3646,36.4536,36.3449,36.4437,24895.0
2024-08-14 10:50:00,36.86,36.87,36.81,36.87,32318.0,36.4338,36.4437,36.3844,36.4437,32318.0
2024-08-14 10:55:00,36.87,36.92,36.85,36.88,14105.0,36.4437,36.4931,36.4239,36.4536,14105.0
2024-08-14 11:00:00,36.87,36.95,36.87,36.88,29319.0,36.4437,36.5228,36.4437,36.4536,29319.0
2024-08-14 11:05:00,36.89,36.89,36.83,36.87,16974.0,36.4635,36.4635,36.4042,36.4437,16974.0
2024-08-14 11:10:00,36.87,36.89,36.8,36.83,18158.0,36.4437,36.4635,36.3745,36.4042,18158.0
2024-08-14 11:15:00,36.82,36.85,36.78,36.82,15419.0,36.3943,36.4239,36.3548,36.3943,15419.0
2024-08-14 11:20:00,36.83,36.87,36.82,36.84,33120.0,36.4042,36.4437,36.3943,36.4141,33120.0
2024-08-14 11:25:00,36.84,36.86,36.83,36.86,20413.0,36.4141,36.4338,36.4042,36.4338,20413.0
2024-08-14 11:30:00,36.85,36.86,36.78,36.82,29234.0,36.4239,36.4338,36.3548,36.3943,29234.0
2024-08-14 11:35:00,36.82,36.86,36.81,36.84,17099.0,36.3943,36.4338,36.3844,36.4141,17099.0
2024-08-14 11:40:00,36.84,36.85,36.82,36.82,9389.0,36.4141,36.4239,36.3943,36.3943,9389.0
2024-08-14 11:45:00,36.8,36.83,36.77,36.78,25074.0,36.3745,36.4042,36.3449,36.3548,25074.0
2024-08-14 11:50:00,36.79,36.83,36.76,36.8,47305.0,36.3646,36.4042,36.335,36.3745,47305.0
2024-08-14 11:55:00,36.82,36.83,36.81,36.82,4888.0,36.3943,36.4042,36.3844,36.3943,4888.0
2024-08-14 12:00:00,36.81,36.83,36.8,36.83,13311.0,36.3844,36.4042,36.3745,36.4042,13311.0
2024-08-14 12:05:00,36.83,36.84,36.82,36.83,5924.0,36.4042,36.4141,36.3943,36.4042,5924.0
2024-08-14 12:10:00,36.84,36.87,36.82,36.83,11686.0,36.4141,36.4437,36.3943,36.4042,11686.0
2024-08-14 12:15:00,36.84,36.84,36.75,36.76,22473.0,36.4141,36.4141,36.3251,36.335,22473.0
2024-08-14 12:20:00,36.75,36.77,36.59,36.6,35526.0,36.3251,36.3449,36.1669,36.1768,35526.0
2024-08-14 12:25:00,36.6,36.63,36.58,36.61,12812.0,36.1768,36.2065,36.1571,36.1867,12812.0
2024-08-14 12:30:00,36.61,36.63,36.57,36.61,29596.0,36.1867,36.2065,36.1472,36.1867,29596.0
2024-08-14 12:35:00,36.62,36.72,36.62,36.71,26824.0,36.1966,36.2954,36.1966,36.2856,26824.0
2024-08-14 12:40:00,36.73,36.81,36.7,36.71,37288.0,36.3053,36.3844,36.2757,36.2856,37288.0
2024-08-14 12:45:00,36.72,36.8,36.71,36.8,18051.0,36.2954,36.3745,36.2856,36.3745,18051.0
2024-08-14 12:50:00,36.79,36.88,36.79,36.88,8429.0,36.3646,36.4536,36.3646,36.4536,8429.0
2024-08-14 12:55:00,36.88,36.88,36.86,36.86,8221.0,36.4536,36.4536,36.4338,36.4338,8221.0
2024-08-14 13:00:00,36.85,36.91,36.83,36.91,11513.0,36.4239,36.4832,36.4042,36.4832,11513.0
2024-08-14 13:05:00,36.9,36.92,36.87,36.87,12475.0,36.4734,36.4931,36.4437,36.4437,12475.0
2024-08-14 13:10:00,36.87,36.87,36.83,36.86,8783.0,36.4437,36.4437,36.4042,36.4338,8783.0
2024-08-14 13:15:00,36.85,36.86,36.84,36.85,4219.0,36.4239,36.4338,36.4141,36.4239,4219.0
2024-08-14 13:20:00,36.84,36.85,36.8,36.84,14972.0,36.4141,36.4239,36.3745,36.4141,14972.0
2024-08-14 13:25:00,36.85,36.86,36.81,36.84,10841.0,36.4239,36.4338,36.3844,36.4141,10841.0
2024-08-14 13:30:00,36.84,36.85,36.82,36.82,7500.0,36.4141,36.4239,36.3943,36.3943,7500.0
2024-08-14 13:35:00,36.83,36.86,36.83,36.84,8816.0,36.4042,36.4338,36.4042,36.4141,8816.0
2024-08-14 13:40:00,36.83,36.83,36.78,36.79,12925.0,36.4042,36.4042,36.3548,36.3646,12925.0
2024-08-14 13:45:00,36.8,36.83,36.8,36.83,5145.0,36.3745,36.4042,36.3745,36.4042,5145.0
2024-08-14 13:50:00,36.83,36.93,36.83,36.93,27144.0,36.4042,36.503,36.4042,36.503,27144.0
2024-08-14 13:55:00,36.93,36.94,36.91,36.91,18526.0,36.503,36.5129,36.4832,36.4832,18526.0
2024-08-14 14:00:00,36.91,36.92,36.88,36.88,6703.0,36.4832,36.4931,36.4536,36.4536,6703.0
2024-08-14 14:05:00,36.88,36.88,36.85,36.86,3969.0,36.4536,36.4536,36.4239,36.4338,3969.0
2024-08-14 14:10:00,36.86,36.89,36.85,36.85,13800.0,36.4338,36.4635,36.4239,36.4239,13800.0
2024-08-14 14:15:00,36.85,36.88,36.85,36.85,6977.0,36.4239,36.4536,36.4239,36.4239,6977.0
2024-08-14 14:20:00,36.86,36.97,36.86,36.97,25044.0,36.4338,36.5426,36.4338,36.5426,25044.0
2024-08-14 14:25:00,36.97,36.98,36.95,36.98,29181.0,36.5426,36.5524,36.5228,36.5524,29181.0
2024-08-14 14:30:00,36.98,37.03,36.98,37.03,7455.0,36.5524,36.6019,36.5524,36.6019,7455.0
2024-08-14 14:35:00,37.01,37.04,37.01,37.04,8584.0,36.5821,36.6117,36.5821,36.6117,8584.0
2024-08-14 14:40:00,37.04,37.08,37.02,37.06,17351.0,36.6117,36.6513,36.592,36.6315,17351.0
2024-08-14 14:45:00,37.06,37.11,37.06,37.1,27769.0,36.6315,36.6809,36.6315,36.6711,27769.0
2024-08-14 14:50:00,37.1,37.11,37.09,37.11,13420.0,36.6711,36.6809,36.6612,36.6809,13420.0
2024-08-14 14:55:00,37.12,37.16,37.12,37.16,19731.0,36.6908,36.7304,36.6908,36.7304,19731.0
2024-08-14 15:00:00,37.15,37.19,37.13,37.14,21566.0,36.7205,36.76,36.7007,36.7106,21566.0
2024-08-14 15:05:00,37.13,37.17,37.13,37.15,17020.0,36.7007,36.7402,36.7007,36.7205,17020.0
2024-08-14 15:10:00,37.15,37.16,37.1,37.1,10755.0,36.7205,36.7304,36.6711,36.6711,10755.0
2024-08-14 15:15:00,37.1,37.11,37.08,37.08,14893.0,36.6711,36.6809,36.6513,36.6513,14893.0
2024-08-14 15:20:00,37.07,37.07,37.03,37.03,17351.0,36.6414,36.6414,36.6019,36.6019,17351.0
2024-08-14 15:25:00,37.04,37.04,37.01,37.01,34661.0,36.6117,36.6117,36.5821,36.5821,34661.0
2024-08-14 15:30:00,37.01,37.05,37.01,37.04,34365.0,36.5821,36.6216,36.5821,36.6117,34365.0
2024-08-14 15:35:00,37.04,37.07,37.03,37.07,14452.0,36.6117,36.6414,36.6019,36.6414,14452.0
2024-08-14 15:40:00,37.07,37.09,37.07,37.07,14692.0,36.6414,36.6612,36.6414,36.6414,14692.0
2024-08-14 15:45:00,37.07,37.08,37.04,37.08,32069.0,36.6414,36.6513,36.6117,36.6513,32069.0
2024-08-14 15:50:00,37.08,37.12,37.08,37.1,33760.0,36.6513,36.6908,36.6513,36.6711,33760.0
2024-08-14 15:55:00,37.09,37.12,37.09,37.12,133106.0,36.6612,36.6908,36.6612,36.6908,133106.0
2024-08-15 09:30:00,37.15,37.34,37.13,37.33,231873.0,36.7205,36.9083,36.7007,36.8984,231873.0
2024-08-15 09:35:00,37.34,37.43,37.31,37.34,59873.0,36.9083,36.9972,36.8786,36.9083,59873.0
2024-08-15 09:40:00,37.34,37.37,37.17,37.17,73267.0,36.9083,36.9379,36.7402,36.7402,73267.0
2024-08-15 09:45:00,37.17,37.21,36.92,36.94,147866.0,36.7402,36.7798,36.4931,36.5129,147866.0
2024-08-15 09:50:00,36.92,36.98,36.65,36.68,144566.0,36.4931,36.5524,36.2263,36.2559,144566.0
2024-08-15 09:55:00,36.69,36.84,36.68,36.84,159308.0,36.2658,36.4141,36.2559,36.4141,159308.0
2024-08-15 10:00:00,36.84,36.95,36.84,36.86,96689.0,36.4141,36.5228,36.4141,36.4338,96689.0
2024-08-15 10:05:00,36.85,36.89,36.81,36.85,35813.0,36.4239,36.4635,36.3844,36.4239,35813.0
2024-08-15 10:10:00,36.85,36.89,36.81,36.87,43047.0,36.4239,36.4635,36.3844,36.4437,43047.0
2024-08-15 10:15:00,36.87,36.93,36.86,36.93,15437.0,36.4437,36.503,36.4338,36.503,15437.0
2024-08-15 10:20:00,36.92,36.94,36.88,36.92,25548.0,36.4931,36.5129,36.4536,36.4931,25548.0
2024-08-15 10:25:00,36.92,37.08,36.92,37.03,50749.0,36.4931,36.6513,36.4931,36.6019,50749.0
2024-08-15 10:30:00,37.04,37.09,37.02,37.09,18011.0,36.6117,36.6612,36.592,36.6612,18011.0
2024-08-15 10:35:00,37.08,37.19,37.08,37.19,64332.0,36.6513,36.76,36.6513,36.76,64332.0
2024-08-15 10:40:00,37.2,37.27,37.2,37.27,43048.0,36.7699,36.8391,36.7699,36.8391,43048.0
2024-08-15 10:45:00,37.27,37.37,37.27,37.3,24594.0,36.8391,36.9379,36.8391,36.8687,24594.0
2024-08-15 10:50:00,37.3,37.3,37.21,37.27,18528.0,36.8687,36.8687,36.7798,36.8391,18528.0
2024-08-15 10:55:00,37.28,37.3,37.21,37.27,27394.0,36.849,36.8687,36.7798,36.8391,27394.0
2024-08-15 11:00:00,37.27,37.3,37.25,37.29,29039.0,36.8391,36.8687,36.8193,36.8589,29039.0
2024-08-15 11:05:00,37.29,37.32,37.25,37.32,25732.0,36.8589,36.8885,36.8193,36.8885,25732.0
2024-08-15 11:10:00,37.34,37.36,37.25,37.28,20999.0,36.9083,36.928,36.8193,36.849,20999.0
2024-08-15 11:15:00,37.28,37.3,37.21,37.24,21768.0,36.849,36.8687,36.7798,36.8094,21768.0
2024-08-15 11:20:00,37.24,37.24,37.18,37.23,41238.0,36.8094,36.8094,36.7501,36.7995,41238.0
2024-08-15 11:25:00,37.23,37.25,37.21,37.23,16226.0,36.7995,36.8193,36.7798,36.7995,16226.0
2024-08-15 11:30:00,37.24,37.25,37.22,37.25,14926.0,36.8094,36.8193,36.7897,36.8193,14926.0
2024-08-15 11:35:00,37.25,37.33,37.25,37.28,22223.0,36.8193,36.8984,36.8193,36.849,22223.0
2024-08-15 11:40:00,37.28,37.32,37.26,37.27,11044.0,36.849,36.8885,36.8292,36.8391,11044.0
2024-08-15 11:45:00,37.29,37.35,37.28,37.32,10219.0,36.8589,36.9182,36.849,36.8885,10219.0
2024-08-15 11:50:00,37.31,37.32,37.29,37.31,23241.0,36.8786,36.8885,36.8589,36.8786,23241.0
2024-08-15 11:55:00,37.32,37.37,37.32,37.35,16471.0,36.8885,36.9379,36.8885,36.9182,16471.0
2024-08-15 12:00:00,37.36,37.4,37.36,37.4,8725.0,36.928,36.9676,36.928,36.9676,8725.0
2024-08-15 12:05:00,37.39,37.39,37.32,37.36,22295.0,36.9577,36.9577,36.8885,36.928,22295.0
2024-08-15 12:10:00,37.37,37.43,37.37,37.39,16532.0,36.9379,36.9972,36.9379,36.9577,16532.0
2024-08-15 12:15:00,37.38,37.39,37.34,37.34,22129.0,36.9478,36.9577,36.9083,36.9083,22129.0
2024-08-15 12:20:00,37.33,37.41,37.31,37.38,25656.0,36.8984,36.9775,36.8786,36.9478,25656.0
2024-08-15 12:25:00,37.39,37.41,37.38,37.38,19599.0,36.9577,36.9775,36.9478,36.9478,19599.0
2024-08-15 12:30:00,37.39,37.39,37.31,37.33,19982.0,36.9577,36.9577,36.8786,36.8984,19982.0
2024-08-15 12:35:00,37.33,37.34,37.29,37.29,8887.0,36.8984,36.9083,36.8589,36.8589,8887.0
2024-08-15 12:40:00,37.29,37.3,37.27,37.29,14287.0,36.8589,36.8687,36.8391,36.8589,14287.0
2024-08-15 12:45:00,37.28,37.32,37.25,37.31,19908.0,36.849,36.8885,36.8193,36.8786,19908.0
2024-08-15 12:50:00,37.31,37.34,37.28,37.33,13887.0,36.8786,36.9083,36.849,36.8984,13887.0
2024-08-15 12:55:00,37.32,37.32,37.3,37.32,10457.0,36.8885,36.8885,36.8687,36.8885,10457.0
2024-08-15 13:00:00,37.32,37.32,37.28,37.28,16402.0,36.8885,36.8885,36.849,36.849,16402.0
2024-08-15 13:05:00,37.3,37.35,37.3,37.35,12724.0,36.8687,36.9182,36.8687,36.9182,12724.0
2024-08-15 13:10:00,37.34,37.34,37.31,37.33,11047.0,36.9083,36.9083,36.8786,36.8984,11047.0
2024-08-15 13:15:00,37.32,37.34,37.3,37.32,8018.0,36.8885,36.9083,36.8687,36.8885,8018.0
2024-08-15 13:20:00,37.33,37.35,37.32,37.32,7590.0,36.8984,36.9182,36.8885,36.8885,7590.0
2024-08-15 13:25:00,37.32,37.34,37.32,37.34,6866.0,36.8885,36.9083,36.8885,36.9083,6866.0
2024-08-15 13:30:00,37.35,37.37,37.32,37.35,19112.0,36.9182,36.9379,36.8885,36.9182,19112.0
2024-08-15 13:35:00,37.34,37.37,37.32,37.37,12261.0,36.9083,36.9379,36.8885,36.9379,12261.0
2024-08-15 13:40:00,37.36,37.36,37.32,37.32,15240.0,36.928,36.928,36.8885,36.8885,15240.0
2024-08-15 13:45:00,37.33,37.36,37.32,37.33,6641.0,36.8984,36.928,36.8885,36.8984,6641.0
2024-08-15 13:50:00,37.33,37.33,37.28,37.31,10316.0,36.8984,36.8984,36.849,36.8786,10316.0
2024-08-15 13:55:00,37.31,37.31,37.28,37.31,4925.0,36.8786,36.8786,36.849,36.8786,4925.0
2024-08-15 14:00:00,37.31,37.31,37.27,37.29,6582.0,36.8786,36.8786,36.8391,36.8589,6582.0
2024-08-15 14:05:00,37.3,37.32,37.3,37.31,3700.0,36.8687,36.8885,36.8687,36.8786,3700.0
2024-08-15 14:10:00,37.3,37.32,37.3,37.31,8925.0,36.8687,36.8885,36.8687,36.8786,8925.0
2024-08-15 14:15:00,37.3,37.32,37.3,37.32,2198.0,36.8687,36.8885,36.8687,36.8885,2198.0
2024-08-15 14:20:00,37.31,37.31,37.3,37.31,3400.0,36.8786,36.8786,36.8687,36.8786,3400.0
2024-08-15 14:25:00,37.29,37.36,37.29,37.36,4012.0,36.8589,36.928,36.8589,36.928,4012.0
2024-08-15 14:30:00,37.37,37.38,37.37,37.38,4500.0,36.9379,36.9478,36.9379,36.9478,4500.0
2024-08-15 14:35:00,37.4,37.42,37.36,37.36,14633.0,36.9676,36.9874,36.928,36.928,14633.0
2024-08-15 14:40:00,37.37,37.38,37.34,37.36,11681.0,36.9379,36.9478,36.9083,36.928,11681.0
2024-08-15 14:45:00,37.36,37.37,37.36,37.36,13542.0,36.928,36.9379,36.928,36.928,13542.0
2024-08-15 14:50:00,37.35,37.38,37.35,37.36,15183.0,36.9182,36.9478,36.9182,36.928,15183.0
2024-08-15 14:55:00,37.36,37.38,37.36,37.38,5422.0,36.928,36.9478,36.928,36.9478,5422.0
2024-08-15 15:00:00,37.38,37.4,37.36,37.4,7776.0,36.9478,36.9676,36.928,36.9676,7776.0
2024-08-15 15:05:00,37.4,37.49,37.4,37.47,51475.0,36.9676,37.0565,36.9676,37.0368,51475.0
2024-08-15 15:10:00,37.46,37.46,37.41,37.42,18404.0,37.0269,37.0269,36.9775,36.9874,18404.0
2024-08-15 15:15:00,37.42,37.42,37.38,37.39,11576.0,36.9874,36.9874,36.9478,36.9577,11576.0
2024-08-15 15:20:00,37.4,37.41,37.37,37.37,23492.0,36.9676,36.9775,36.9379,36.9379,23492.0
2024-08-15 15:25:00,37.36,37.36,37.32,37.32,21021.0,36.928,36.928,36.8885,36.8885,21021.0
2024-08-15 15:30:00,37.3,37.3,37.26,37.27,28531.0,36.8687,36.8687,36.8292,36.8391,28531.0
2024-08-15 15:35:00,37.26,37.28,37.24,37.27,32247.0,36.8292,36.849,36.8094,36.8391,32247.0
2024-08-15 15:40:00,37.28,37.31,37.28,37.3,22382.0,36.849,36.8786,36.849,36.8687,22382.0
2024-08-15 15:45:00,37.3,37.31,37.29,37.29,23912.0,36.8687,36.8786,36.8589,36.8589,23912.0
2024-08-15 15:50:00,37.28,37.31,37.26,37.26,29259.0,36.849,36.8786,36.8292,36.8292,29259.0
2024-08-15 15:55:00,37.27,37.3,37.24,37.3,162108.0,36.8391,36.8687,36.8094,36.8687,162108.0
2024-08-16 09:30:00,37.87,37.88,37.66,37.81,302091.0,37.4321,37.442,37.2246,37.3728,302091.0
2024-08-16 09:35:00,37.81,38.13,37.79,38.0,103982.0,37.3728,37.6891,37.3531,37.5606,103982.0
2024-08-16 09:40:00,38.0,38.06,37.93,37.93,52174.0,37.5606,37.62,37.4915,37.4915,52174.0
2024-08-16 09:45:00,37.94,38.09,37.93,38.09,37438.0,37.5013,37.6496,37.4915,37.6496,37438.0
2024-08-16 09:50:00,38.08,38.16,38.03,38.05,63660.0,37.6397,37.7188,37.5903,37.6101,63660.0
2024-08-16 09:55:00,38.07,38.09,38.03,38.06,57093.0,37.6298,37.6496,37.5903,37.62,57093.0
2024-08-16 10:00:00,38.05,38.06,37.82,37.84,99332.0,37.6101,37.62,37.3827,37.4025,99332.0
2024-08-16 10:05:00,37.81,37.88,37.77,37.83,39260.0,37.3728,37.442,37.3333,37.3926,39260.0
2024-08-16 10:10:00,37.84,37.99,37.84,37.96,70077.0,37.4025,37.5508,37.4025,37.5211,70077.0
2024-08-16 10:15:00,37.95,37.96,37.9,37.93,54477.0,37.5112,37.5211,37.4618,37.4915,54477.0
2024-08-16 10:20:00,37.95,37.95,37.74,37.81,30573.0,37.5112,37.5112,37.3037,37.3728,30573.0
2024-08-16 10:25:00,37.81,37.82,37.73,37.76,25739.0,37.3728,37.3827,37.2938,37.3234,25739.0
2024-08-16 10:30:00,37.75,37.75,37.67,37.73,19304.0,37.3135,37.3135,37.2345,37.2938,19304.0
2024-08-16 10:35:00,37.72,37.79,37.72,37.77,21854.0,37.2839,37.3531,37.2839,37.3333,21854.0
2024-08-16 10:40:00,37.77,37.8,37.71,37.72,26078.0,37.3333,37.363,37.274,37.2839,26078.0
2024-08-16 10:45:00,37.72,37.77,37.67,37.7,27481.0,37.2839,37.3333,37.2345,37.2641,27481.0
2024-08-16 10:50:00,37.71,37.86,37.71,37.82,32618.0,37.274,37.4223,37.274,37.3827,32618.0
2024-08-16 10:55:00,37.81,37.81,37.77,37.79,19517.0,37.3728,37.3728,37.3333,37.3531,19517.0
2024-08-16 11:00:00,37.8,37.82,37.75,37.82,18643.0,37.363,37.3827,37.3135,37.3827,18643.0
2024-08-16 11:05:00,37.82,37.9,37.81,37.9,38062.0,37.3827,37.4618,37.3728,37.4618,38062.0
2024-08-16 11:10:00,37.91,37.91,37.87,37.91,26188.0,37.4717,37.4717,37.4321,37.4717,26188.0
2024-08-16 11:15:00,37.9,37.91,37.87,37.91,35276.0,37.4618,37.4717,37.4321,37.4717,35276.0
2024-08-16 11:20:00,37.91,37.92,37.84,37.87,35749.0,37.4717,37.4816,37.4025,37.4321,35749.0
2024-08-16 11:25:00,37.87,37.91,37.87,37.89,14471.0,37.4321,37.4717,37.4321,37.4519,14471.0
2024-08-16 11:30:00,37.89,37.89,37.82,37.85,25086.0,37.4519,37.4519,37.3827,37.4124,25086.0
2024-08-16 11:35:00,37.85,37.92,37.85,37.91,27908.0,37.4124,37.4816,37.4124,37.4717,27908.0
2024-08-16 11:40:00,37.92,37.99,37.91,37.98,25590.0,37.4816,37.5508,37.4717,37.5409,25590.0
2024-08-16 11:45:00,37.97,38.03,37.95,38.02,24237.0,37.531,37.5903,37.5112,37.5804,24237.0
2024-08-16 11:50:00,38.03,38.05,38.01,38.04,50746.0,37.5903,37.6101,37.5705,37.6002,50746.0
2024-08-16 11:55:00,38.04,38.05,38.01,38.05,20824.0,37.6002,37.6101,37.5705,37.6101,20824.0
2024-08-16 12:00:00,38.05,38.08,38.05,38.08,32505.0,37.6101,37.6397,37.6101,37.6397,32505.0
2024-08-16 12:05:00,38.08,38.09,38.06,38.09,9700.0,37.6397,37.6496,37.62,37.6496,9700.0
2024-08-16 12:10:00,38.09,38.11,38.07,38.1,31636.0,37.6496,37.6694,37.6298,37.6595,31636.0
2024-08-16 12:15:00,38.09,38.09,38.05,38.09,40095.0,37.6496,37.6496,37.6101,37.6496,40095.0
2024-08-16 12:20:00,38.09,38.16,38.09,38.13,33614.0,37.6496,37.7188,37.6496,37.6891,33614.0
2024-08-16 12:25:00,38.13,38.14,38.09,38.11,27990.0,37.6891,37.699,37.6496,37.6694,27990.0
2024-08-16 12:30:00,38.1,38.14,38.09,38.12,30462.0,37.6595,37.699,37.6496,37.6793,30462.0
2024-08-16 12:35:00,38.13,38.17,38.12,38.17,49661.0,37.6891,37.7287,37.6793,37.7287,49661.0
2024-08-16 12:40:00,38.16,38.16,38.11,38.13,20624.0,37.7188,37.7188,37.6694,37.6891,20624.0
2024-08-16 12:45:00,38.12,38.14,38.09,38.11,38232.0,37.6793,37.699,37.6496,37.6694,38232.0
2024-08-16 12:50:00,38.13,38.16,38.12,38.16,19177.0,37.6891,37.7188,37.6793,37.7188,19177.0
2024-08-16 12:55:00,38.16,38.22,38.16,38.2,22111.0,37.7188,37.7781,37.7188,37.7583,22111.0
2024-08-16 13:00:00,38.2,38.21,38.18,38.21,20134.0,37.7583,37.7682,37.7386,37.7682,20134.0
2024-08-16 13:05:00,38.21,38.21,38.09,38.13,51089.0,37.7682,37.7682,37.6496,37.6891,51089.0
2024-08-16 13:10:00,38.15,38.15,38.11,38.12,15243.0,37.7089,37.7089,37.6694,37.6793,15243.0
2024-08-16 13:15:00,38.11,38.14,38.11,38.14,19484.0,37.6694,37.699,37.6694,37.699,19484.0
2024-08-16 13:20:00,38.14,38.18,38.13,38.16,23582.0,37.699,37.7386,37.6891,37.7188,23582.0
2024-08-16 13:25:00,38.16,38.2,38.14,38.2,21428.0,37.7188,37.7583,37.699,37.7583,21428.0
2024-08-16 13:30:00,38.2,38.2,38.17,38.17,10933.0,37.7583,37.7583,37.7287,37.7287,10933.0
2024-08-16 13:35:00,38.17,38.2,38.17,38.2,44488.0,37.7287,37.7583,37.7287,37.7583,44488.0
2024-08-16 13:40:00,38.2,38.2,38.17,38.19,34039.0,37.7583,37.7583,37.7287,37.7484,34039.0
2024-08-16 13:45:00,38.19,38.19,38.15,38.18,33126.0,37.7484,37.7484,37.7089,37.7386,33126.0
2024-08-16 13:50:00,38.19,38.21,38.16,38.21,24064.0,37.7484,37.7682,37.7188,37.7682,24064.0
2024-08-16 13:55:00,38.22,38.25,38.22,38.25,17172.0,37.7781,37.8078,37.7781,37.8078,17172.0
2024-08-16 14:00:00,38.24,38.24,38.22,38.22,46992.0,37.7979,37.7979,37.7781,37.7781,46992.0
2024-08-16 14:05:00,38.23,38.25,38.22,38.22,37907.0,37.788,37.8078,37.7781,37.7781,37907.0
2024-08-16 14:10:00,38.21,38.24,38.21,38.24,34115.0,37.7682,37.7979,37.7682,37.7979,34115.0
2024-08-16 14:15:00,38.24,38.28,38.23,38.27,62018.0,37.7979,37.8374,37.788,37.8275,62018.0
2024-08-16 14:20:00,38.27,38.29,38.25,38.25,111491.0,37.8275,37.8473,37.8078,37.8078,111491.0
2024-08-16 14:25:00,38.26,38.27,38.24,38.26,29132.0,37.8176,37.8275,37.7979,37.8176,29132.0
2024-08-16 14:30:00,38.26,38.26,38.23,38.24,27092.0,37.8176,37.8176,37.788,37.7979,27092.0
2024-08-16 14:35:00,38.24,38.31,38.24,38.31,25708.0,37.7979,37.8671,37.7979,37.8671,25708.0
2024-08-16 14:40:00,38.32,38.38,38.31,38.38,32450.0,37.8769,37.9363,37.8671,37.9363,32450.0
2024-08-16 14:45:00,38.39,38.4,38.34,38.38,68571.0,37.9461,37.956,37.8967,37.9363,68571.0
2024-08-16 14:50:00,38.38,38.38,38.34,38.35,36089.0,37.9363,37.9363,37.8967,37.9066,36089.0
2024-08-16 14:55:00,38.35,38.38,38.33,38.36,55204.0,37.9066,37.9363,37.8868,37.9165,55204.0
2024-08-16 15:00:00,38.36,38.39,38.34,38.38,89903.0,37.9165,37.9461,37.8967,37.9363,89903.0
2024-08-16 15:05:00,38.39,38.48,38.39,38.47,69065.0,37.9461,38.0351,37.9461,38.0252,69065.0
2024-08-16 15:10:00,38.47,38.47,38.41,38.41,115416.0,38.0252,38.0252,37.9659,37.9659,115416.0
2024-08-16 15:15:00,38.42,38.45,38.42,38.43,38501.0,37.9758,38.0054,37.9758,37.9857,38501.0
2024-08-16 15:20:00,38.42,38.42,38.4,38.41,54506.0,37.9758,37.9758,37.956,37.9659,54506.0
2024-08-16 15:25:00,38.41,38.48,38.41,38.45,76170.0,37.9659,38.0351,37.9659,38.0054,76170.0
2024-08-16 15:30:00,38.45,38.47,38.4,38.42,41776.0,38.0054,38.0252,37.956,37.9758,41776.0
2024-08-16 15:35:00,38.42,38.42,38.39,38.4,66549.0,37.9758,37.9758,37.9461,37.956,66549.0
2024-08-16 15:40:00,38.41,38.41,38.39,38.39,39657.0,37.9659,37.9659,37.9461,37.9461,39657.0
2024-08-16 15:45:00,38.38,38.45,38.38,38.44,88829.0,37.9363,38.0054,37.9363,37.9956,88829.0
2024-08-16 15:50:00,38.43,38.48,38.41,38.46,335790.0,37.9857,38.0351,37.9659,38.0153,335790.0
2024-08-16 15:55:00,38.46,38.46,38.44,38.44,456372.0,38.0153,38.0153,37.9956,37.9956,456372.0
2024-08-19 09:30:00,38.16,38.48,38.16,38.47,312576.0,37.7188,38.0351,37.7188,38.0252,312576.0
2024-08-19 09:35:00,38.48,38.49,38.33,38.34,111920.0,38.0351,38.045,37.8868,37.8967,111920.0
2024-08-19 09:40:00,38.34,38.44,38.31,38.44,49525.0,37.8967,37.9956,37.8671,37.9956,49525.0
2024-08-19 09:45:00,38.44,38.45,38.35,38.44,42743.0,37.9956,38.0054,37.9066,37.9956,42743.0
2024-08-19 09:50:00,38.45,38.56,38.39,38.56,47227.0,38.0054,38.1142,37.9461,38.1142,47227.0
2024-08-19 09:55:00,38.57,38.68,38.55,38.64,45410.0,38.1241,38.2328,38.1043,38.1932,45410.0
2024-08-19 10:00:00,38.65,38.77,38.65,38.77,63397.0,38.2031,38.3217,38.2031,38.3217,63397.0
2024-08-19 10:05:00,38.78,38.91,38.75,38.89,87569.0,38.3316,38.4601,38.302,38.4404,87569.0
2024-08-19 10:10:00,38.9,38.9,38.79,38.84,54210.0,38.4502,38.4502,38.3415,38.3909,54210.0
2024-08-19 10:15:00,38.84,38.85,38.74,38.76,92151.0,38.3909,38.4008,38.2921,38.3119,92151.0
2024-08-19 10:20:00,38.75,38.78,38.68,38.75,63655.0,38.302,38.3316,38.2328,38.302,63655.0
2024-08-19 10:25:00,38.75,38.85,38.75,38.84,45440.0,38.302,38.4008,38.302,38.3909,45440.0
2024-08-19 10:30:00,38.84,38.97,38.83,38.96,67529.0,38.3909,38.5194,38.381,38.5095,67529.0
2024-08-19 10:35:00,38.97,38.98,38.93,38.94,89398.0,38.5194,38.5293,38.4799,38.4898,89398.0
2024-08-19 10:40:00,38.94,38.98,38.88,38.91,40531.0,38.4898,38.5293,38.4305,38.4601,40531.0
2024-08-19 10:45:00,38.92,38.98,38.9,38.98,42199.0,38.47,38.5293,38.4502,38.5293,42199.0
2024-08-19 10:50:00,38.99,39.02,38.96,38.97,66543.0,38.5392,38.5689,38.5095,38.5194,66543.0
2024-08-19 10:55:00,38.97,38.98,38.93,38.93,47857.0,38.5194,38.5293,38.4799,38.4799,47857.0
2024-08-19 11:00:00,38.93,39.02,38.91,39.0,34194.0,38.4799,38.5689,38.4601,38.5491,34194.0
2024-08-19 11:05:00,39.0,39.07,38.99,39.07,26092.0,38.5491,38.6183,38.5392,38.6183,26092.0
2024-08-19 11:10:00,39.08,39.1,39.04,39.05,45305.0,38.6282,38.6479,38.5886,38.5985,45305.0
2024-08-19 11:15:00,39.06,39.14,39.04,39.1,55810.0,38.6084,38.6875,38.5886,38.6479,55810.0
2024-08-19 11:20:00,39.09,39.13,39.07,39.11,47596.0,38.638,38.6776,38.6183,38.6578,47596.0
2024-08-19 11:25:00,39.1,39.17,39.09,39.11,79118.0,38.6479,38.7171,38.638,38.6578,79118.0
2024-08-19 11:30:00,39.11,39.12,39.06,39.09,61360.0,38.6578,38.6677,38.6084,38.638,61360.0
2024-08-19 11:35:00,39.09,39.1,39.05,39.09,73339.0,38.638,38.6479,38.5985,38.638,73339.0
2024-08-19 11:40:00,39.09,39.1,39.0,39.1,83278.0,38.638,38.6479,38.5491,38.6479,83278.0
2024-08-19 11:45:00,39.09,39.13,39.08,39.13,57694.0,38.638,38.6776,38.6282,38.6776,57694.0
2024-08-19 11:50:00,39.14,39.15,39.12,39.14,56650.0,38.6875,38.6974,38.6677,38.6875,56650.0
2024-08-19 11:55:00,39.14,39.14,39.03,39.06,62664.0,38.6875,38.6875,38.5787,38.6084,62664.0
2024-08-19 12:00:00,39.06,39.13,39.04,39.11,36989.0,38.6084,38.6776,38.5886,38.6578,36989.0
2024-08-19 12:05:00,39.11,39.13,39.09,39.09,46057.0,38.6578,38.6776,38.638,38.638,46057.0
2024-08-19 12:10:00,39.1,39.16,39.1,39.15,53289.0,38.6479,38.7072,38.6479,38.6974,53289.0
2024-08-19 12:15:00,39.15,39.16,39.06,39.07,35761.0,38.6974,38.7072,38.6084,38.6183,35761.0
2024-08-19 12:20:00,39.07,39.09,39.04,39.07,40016.0,38.6183,38.638,38.5886,38.6183,40016.0
2024-08-19 12:25:00,39.09,39.13,39.09,39.11,13542.0,38.638,38.6776,38.638,38.6578,13542.0
2024-08-19 12:30:00,39.11,39.13,39.1,39.1,38319.0,38.6578,38.6776,38.6479,38.6479,38319.0
2024-08-19 12:35:00,39.11,39.12,39.09,39.12,16030.0,38.6578,38.6677,38.638,38.6677,16030.0
2024-08-19 12:40:00,39.12,39.14,39.11,39.14,27380.0,38.6677,38.6875,38.6578,38.6875,27380.0
2024-08-19 12:45:00,39.14,39.14,39.1,39.12,49136.0,38.6875,38.6875,38.6479,38.6677,49136.0
2024-08-19 12:50:00,39.13,39.13,39.09,39.11,18263.0,38.6776,38.6776,38.638,38.6578,18263.0
2024-08-19 12:55:00,39.11,39.13,39.09,39.12,32972.0,38.6578,38.6776,38.638,38.6677,32972.0
2024-08-19 13:00:00,39.11,39.13,39.07,39.11,22305.0,38.6578,38.6776,38.6183,38.6578,22305.0
2024-08-19 13:05:00,39.12,39.13,39.11,39.11,27623.0,38.6677,38.6776,38.6578,38.6578,27623.0
2024-08-19 13:10:00,39.11,39.12,39.08,39.09,16327.0,38.6578,38.6677,38.6282,38.638,16327.0
2024-08-19 13:15:00,39.1,39.14,39.09,39.13,27431.0,38.6479,38.6875,38.638,38.6776,27431.0
2024-08-19 13:20:00,39.12,39.14,39.11,39.11,32370.0,38.6677,38.6875,38.6578,38.6578,32370.0
2024-08-19 13:25:00,39.11,39.12,39.09,39.11,36768.0,38.6578,38.6677,38.638,38.6578,36768.0
2024-08-19 13:30:00,39.11,39.11,39.08,39.1,14621.0,38.6578,38.6578,38.6282,38.6479,14621.0
2024-08-19 13:35:00,39.1,39.15,39.09,39.14,13525.0,38.6479,38.6974,38.638,38.6875,13525.0
2024-08-19 13:40:00,39.14,39.17,39.13,39.17,15840.0,38.6875,38.7171,38.6776,38.7171,15840.0
2024-08-19 13:45:00,39.17,39.19,39.16,39.17,19931.0,38.7171,38.7369,38.7072,38.7171,19931.0
2024-08-19 13:50:00,39.16,39.22,39.16,39.22,109377.0,38.7072,38.7665,38.7072,38.7665,109377.0
2024-08-19 13:55:00,39.22,39.23,39.16,39.16,40167.0,38.7665,38.7764,38.7072,38.7072,40167.0
2024-08-19 14:00:00,39.16,39.17,39.13,39.13,22126.0,38.7072,38.7171,38.6776,38.6776,22126.0
2024-08-19 14:05:00,39.13,39.15,39.13,39.14,16295.0,38.6776,38.6974,38.6776,38.6875,16295.0
2024-08-19 14:10:00,39.15,39.16,39.13,39.15,15646.0,38.6974,38.7072,38.6776,38.6974,15646.0
2024-08-19 14:15:00,39.15,39.16,39.13,39.16,20344.0,38.6974,38.7072,38.6776,38.7072,20344.0
2024-08-19 14:20:00,39.16,39.19,39.16,39.17,18476.0,38.7072,38.7369,38.7072,38.7171,18476.0
2024-08-19 14:25:00,39.17,39.17,39.13,39.13,25231.0,38.7171,38.7171,38.6776,38.6776,25231.0
2024-08-19 14:30:00,39.13,39.13,39.12,39.13,30767.0,38.6776,38.6776,38.6677,38.6776,30767.0
2024-08-19 14:35:00,39.12,39.13,39.08,39.12,48876.0,38.6677,38.6776,38.6282,38.6677,48876.0
2024-08-19 14:40:00,39.12,39.16,39.12,39.16,13462.0,38.6677,38.7072,38.6677,38.7072,13462.0
2024-08-19 14:45:00,39.16,39.16,39.13,39.13,25983.0,38.7072,38.7072,38.6776,38.6776,25983.0
2024-08-19 14:50:00,39.13,39.16,39.12,39.16,32670.0,38.6776,38.7072,38.6677,38.7072,32670.0
2024-08-19 14:55:00,39.16,39.17,39.16,39.17,14478.0,38.7072,38.7171,38.7072,38.7171,14478.0
2024-08-19 15:00:00,39.16,39.2,39.15,39.15,33079.0,38.7072,38.7468,38.6974,38.6974,33079.0
2024-08-19 15:05:00,39.14,39.16,39.14,39.15,40606.0,38.6875,38.7072,38.6875,38.6974,40606.0
2024-08-19 15:10:00,39.15,39.15,39.12,39.13,18662.0,38.6974,38.6974,38.6677,38.6776,18662.0
2024-08-19 15:15:00,39.13,39.15,39.12,39.13,39010.0,38.6776,38.6974,38.6677,38.6776,39010.0
2024-08-19 15:20:00,39.13,39.15,39.13,39.15,12640.0,38.6776,38.6974,38.6776,38.6974,12640.0
2024-08-19 15:25:00,39.15,39.15,39.13,39.13,42340.0,38.6974,38.6974,38.6776,38.6776,42340.0
2024-08-19 15:30:00,39.13,39.15,39.12,39.15,32334.0,38.6776,38.6974,38.6677,38.6974,32334.0
2024-08-19 15:35:00,39.16,39.16,39.12,39.13,55954.0,38.7072,38.7072,38.6677,38.6776,55954.0
2024-08-19 15:40:00,39.13,39.16,39.13,39.13,81387.0,38.6776,38.7072,38.6776,38.6776,81387.0
2024-08-19 15:45:00,39.13,39.22,39.13,39.22,162505.0,38.6776,38.7665,38.6776,38.7665,162505.0
2024-08-19 15:50:00,39.23,39.24,39.2,39.23,252584.0,38.7764,38.7863,38.7468,38.7764,252584.0
2024-08-19 15:55:00,39.23,39.24,39.2,39.21,359122.0,38.7764,38.7863,38.7468,38.7567,359122.0
2024-08-20 09:30:00,39.6,39.86,39.6,39.71,412597.0,39.1421,39.3991,39.1421,39.2509,412597.0
2024-08-20 09:35:00,39.72,39.83,39.63,39.79,166247.0,39.2608,39.3695,39.1718,39.33,166247.0
2024-08-20 09:40:00,39.79,39.94,39.77,39.93,126677.0,39.33,39.4782,39.3102,39.4683,126677.0
2024-08-20 09:45:00,39.94,39.97,39.83,39.85,88899.0,39.4782,39.5079,39.3695,39.3893,88899.0
2024-08-20 09:50:00,39.84,39.89,39.83,39.86,40501.0,39.3794,39.4288,39.3695,39.3991,40501.0
2024-08-20 09:55:00,39.86,39.86,39.79,39.79,35593.0,39.3991,39.3991,39.33,39.33,35593.0
2024-08-20 10:00:00,39.78,39.79,39.74,39.74,41869.0,39.3201,39.33,39.2805,39.2805,41869.0
2024-08-20 10:05:00,39.74,39.8,39.74,39.77,87228.0,39.2805,39.3398,39.2805,39.3102,87228.0
2024-08-20 10:10:00,39.76,39.76,39.56,39.64,91783.0,39.3003,39.3003,39.1026,39.1817,91783.0
2024-08-20 10:15:00,39.64,39.64,39.48,39.53,51186.0,39.1817,39.1817,39.0235,39.073,51186.0
2024-08-20 10:20:00,39.52,39.52,39.44,39.46,83791.0,39.0631,39.0631,38.984,39.0038,83791.0
2024-08-20 10:25:00,39.46,39.53,39.38,39.52,63298.0,39.0038,39.073,38.9247,39.0631,63298.0
2024-08-20 10:30:00,39.52,39.61,39.48,39.6,34621.0,39.0631,39.152,39.0235,39.1421,34621.0
2024-08-20 10:35:00,39.6,39.61,39.45,39.45,37364.0,39.1421,39.152,38.9939,38.9939,37364.0
2024-08-20 10:40:00,39.45,39.48,39.4,39.41,46012.0,38.9939,39.0235,38.9445,38.9543,46012.0
2024-08-20 10:45:00,39.41,39.54,39.41,39.5,35405.0,38.9543,39.0828,38.9543,39.0433,35405.0
2024-08-20 10:50:00,39.51,39.56,39.5,39.5,37207.0,39.0532,39.1026,39.0433,39.0433,37207.0
2024-08-20 10:55:00,39.49,39.49,39.42,39.46,69742.0,39.0334,39.0334,38.9642,39.0038,69742.0
2024-08-20 11:00:00,39.45,39.45,39.27,39.31,69594.0,38.9939,38.9939,38.816,38.8555,69594.0
2024-08-20 11:05:00,39.31,39.38,39.27,39.38,42625.0,38.8555,38.9247,38.816,38.9247,42625.0
2024-08-20 11:10:00,39.39,39.4,39.32,39.32,24200.0,38.9346,38.9445,38.8654,38.8654,24200.0
2024-08-20 11:15:00,39.32,39.34,39.22,39.3,74293.0,38.8654,38.8852,38.7665,38.8456,74293.0
2024-08-20 11:20:00,39.33,39.34,39.25,39.26,67271.0,38.8753,38.8852,38.7962,38.8061,67271.0
2024-08-20 11:25:00,39.25,39.3,39.2,39.3,30840.0,38.7962,38.8456,38.7468,38.8456,30840.0
2024-08-20 11:30:00,39.3,39.37,39.24,39.37,40713.0,38.8456,38.9148,38.7863,38.9148,40713.0
2024-08-20 11:35:00,39.37,39.45,39.35,39.44,18456.0,38.9148,38.9939,38.895,38.984,18456.0
2024-08-20 11:40:00,39.44,39.44,39.31,39.32,56807.0,38.984,38.984,38.8555,38.8654,56807.0
2024-08-20 11:45:00,39.32,39.32,39.26,39.27,15484.0,38.8654,38.8654,38.8061,38.816,15484.0
2024-08-20 11:50:00,39.28,39.33,39.27,39.33,11191.0,38.8258,38.8753,38.816,38.8753,11191.0
2024-08-20 11:55:00,39.31,39.33,39.3,39.31,10218.0,38.8555,38.8753,38.8456,38.8555,10218.0
2024-08-20 12:00:00,39.31,39.31,39.18,39.21,84642.0,38.8555,38.8555,38.727,38.7567,84642.0
2024-08-20 12:05:00,39.23,39.34,39.2,39.34,29704.0,38.7764,38.8852,38.7468,38.8852,29704.0
2024-08-20 12:10:00,39.36,39.45,39.33,39.44,33034.0,38.9049,38.9939,38.8753,38.984,33034.0
2024-08-20 12:15:00,39.44,39.45,39.36,39.36,23909.0,38.984,38.9939,38.9049,38.9049,23909.0
2024-08-20 12:20:00,39.36,39.38,39.33,39.35,6969.0,38.9049,38.9247,38.8753,38.895,6969.0
2024-08-20 12:25:00,39.38,39.4,39.35,39.36,10321.0,38.9247,38.9445,38.895,38.9049,10321.0
2024-08-20 12:30:00,39.36,39.38,39.31,39.32,8231.0,38.9049,38.9247,38.8555,38.8654,8231.0
2024-08-20 12:35:00,39.34,39.41,39.34,39.41,11103.0,38.8852,38.9543,38.8852,38.9543,11103.0
2024-08-20 12:40:00,39.41,39.41,39.36,39.4,47782.0,38.9543,38.9543,38.9049,38.9445,47782.0
2024-08-20 12:45:00,39.4,39.46,39.39,39.46,26155.0,38.9445,39.0038,38.9346,39.0038,26155.0
2024-08-20 12:50:00,39.47,39.47,39.42,39.44,37077.0,39.0137,39.0137,38.9642,38.984,37077.0
2024-08-20 12:55:00,39.45,39.48,39.45,39.45,14632.0,38.9939,39.0235,38.9939,38.9939,14632.0
2024-08-20 13:00:00,39.44,39.44,39.37,39.39,11838.0,38.984,38.984,38.9148,38.9346,11838.0
2024-08-20 13:05:00,39.39,39.48,39.38,39.48,21497.0,38.9346,39.0235,38.9247,39.0235,21497.0
2024-08-20 13:10:00,39.48,39.49,39.34,39.35,96783.0,39.0235,39.0334,38.8852,38.895,96783.0
2024-08-20 13:15:00,39.36,39.43,39.35,39.41,27336.0,38.9049,38.9741,38.895,38.9543,27336.0
2024-08-20 13:20:00,39.41,39.45,39.41,39.45,17517.0,38.9543,38.9939,38.9543,38.9939,17517.0
2024-08-20 13:25:00,39.44,39.45,39.42,39.45,7627.0,38.984,38.9939,38.9642,38.9939,7627.0
2024-08-20 13:30:00,39.44,39.44,39.37,39.37,14471.0,38.984,38.984,38.9148,38.9148,14471.0
2024-08-20 13:35:00,39.37,39.41,39.37,39.4,7014.0,38.9148,38.9543,38.9148,38.9445,7014.0
2024-08-20 13:40:00,39.4,39.4,39.37,39.39,4433.0,38.9445,38.9445,38.9148,38.9346,4433.0
2024-08-20 13:45:00,39.4,39.4,39.36,39.37,12066.0,38.9445,38.9445,38.9049,38.9148,12066.0
2024-08-20 13:50:00,39.36,39.38,39.35,39.37,7600.0,38.9049,38.9247,38.895,38.9148,7600.0
2024-08-20 13:55:00,39.37,39.39,39.37,39.38,9246.0,38.9148,38.9346,38.9148,38.9247,9246.0
2024-08-20 14:00:00,39.38,39.4,39.35,39.4,7520.0,38.9247,38.9445,38.895,38.9445,7520.0
2024-08-20 14:05:00,39.4,39.41,39.38,39.39,5939.0,38.9445,38.9543,38.9247,38.9346,5939.0
2024-08-20 14:10:00,39.4,39.45,39.4,39.45,18085.0,38.9445,38.9939,38.9445,38.9939,18085.0
2024-08-20 14:15:00,39.45,39.46,39.44,39.44,24804.0,38.9939,39.0038,38.984,38.984,24804.0
2024-08-20 14:20:00,39.44,39.49,39.44,39.49,15950.0,38.984,39.0334,38.984,39.0334,15950.0
2024-08-20 14:25:00,39.49,39.49,39.44,39.47,22145.0,39.0334,39.0334,38.984,39.0137,22145.0
2024-08-20 14:30:00,39.47,39.51,39.47,39.5,7511.0,39.0137,39.0532,39.0137,39.0433,7511.0
2024-08-20 14:35:00,39.5,39.53,39.48,39.53,26166.0,39.0433,39.073,39.0235,39.073,26166.0
2024-08-20 14:40:00,39.52,39.53,39.52,39.53,8199.0,39.0631,39.073,39.0631,39.073,8199.0
2024-08-20 14:45:00,39.52,39.56,39.5,39.56,12713.0,39.0631,39.1026,39.0433,39.1026,12713.0
2024-08-20 14:50:00,39.56,39.56,39.49,39.51,26718.0,39.1026,39.1026,39.0334,39.0532,26718.0
2024-08-20 14:55:00,39.51,39.51,39.47,39.48,28977.0,39.0532,39.0532,39.0137,39.0235,28977.0
2024-08-20 15:00:00,39.47,39.51,39.46,39.49,18049.0,39.0137,39.0532,39.0038,39.0334,18049.0
2024-08-20 15:05:00,39.49,39.51,39.49,39.5,29647.0,39.0334,39.0532,39.0334,39.0433,29647.0
2024-08-20 15:10:00,39.51,39.52,39.49,39.49,22161.0,39.0532,39.0631,39.0334,39.0334,22161.0
2024-08-20 15:15:00,39.48,39.48,39.45,39.46,31118.0,39.0235,39.0235,38.9939,39.0038,31118.0
2024-08-20 15:20:00,39.47,39.49,39.47,39.48,27285.0,39.0137,39.0334,39.0137,39.0235,27285.0
2024-08-20 15:25:00,39.48,39.52,39.48,39.48,44001.0,39.0235,39.0631,39.0235,39.0235,44001.0
2024-08-20 15:30:00,39.49,39.55,39.49,39.55,34617.0,39.0334,39.0927,39.0334,39.0927,34617.0
2024-08-20 15:35:00,39.54,39.54,39.5,39.5,22067.0,39.0828,39.0828,39.0433,39.0433,22067.0
2024-08-20 15:40:00,39.49,39.52,39.49,39.49,25354.0,39.0334,39.0631,39.0334,39.0334,25354.0
2024-08-20 15:45:00,39.49,39.49,39.46,39.47,60061.0,39.0334,39.0334,39.0038,39.0137,60061.0
2024-08-20 15:50:00,39.48,39.49,39.47,39.48,53257.0,39.0235,39.0334,39.0137,39.0235,53257.0
2024-08-20 15:55:00,39.48,39.5,39.45,39.48,199697.0,39.0235,39.0433,38.9939,39.0235,199697.0
2024-08-21 09:30:00,39.4,39.47,39.26,39.37,247997.0,38.9445,39.0137,38.8061,38.9148,247997.0
2024-08-21 09:35:00,39.4,39.47,39.3,39.38,66928.0,38.9445,39.0137,38.8456,38.9247,66928.0
2024-08-21 09:40:00,39.38,39.38,39.2,39.23,50681.0,38.9247,38.9247,38.7468,38.7764,50681.0
2024-08-21 09:45:00,39.22,39.29,39.2,39.26,32430.0,38.7665,38.8357,38.7468,38.8061,32430.0
2024-08-21 09:50:00,39.25,39.25,39.13,39.23,50735.0,38.7962,38.7962,38.6776,38.7764,50735.0
2024-08-21 09:55:00,39.23,39.28,39.21,39.25,35183.0,38.7764,38.8258,38.7567,38.7962,35183.0
2024-08-21 10:00:00,39.24,39.27,39.14,39.23,126465.0,38.7863,38.816,38.6875,38.7764,126465.0
2024-08-21 10:05:00,39.23,39.29,39.1,39.17,79021.0,38.7764,38.8357,38.6479,38.7171,79021.0
2024-08-21 10:10:00,39.17,39.3,39.15,39.26,49784.0,38.7171,38.8456,38.6974,38.8061,49784.0
2024-08-21 10:15:00,39.26,39.31,39.23,39.27,49711.0,38.8061,38.8555,38.7764,38.816,49711.0
2024-08-21 10:20:00,39.26,39.28,39.21,39.26,21515.0,38.8061,38.8258,38.7567,38.8061,21515.0
2024-08-21 10:25:00,39.25,39.31,39.2,39.22,15390.0,38.7962,38.8555,38.7468,38.7665,15390.0
2024-08-21 10:30:00,39.23,39.28,39.2,39.24,74910.0,38.7764,38.8258,38.7468,38.7863,74910.0
2024-08-21 10:35:00,39.19,39.27,39.18,39.27,28050.0,38.7369,38.816,38.727,38.816,28050.0
2024-08-21 10:40:00,39.28,39.36,39.22,39.35,18359.0,38.8258,38.9049,38.7665,38.895,18359.0
2024-08-21 10:45:00,39.36,39.41,39.33,39.4,18572.0,38.9049,38.9543,38.8753,38.9445,18572.0
2024-08-21 10:50:00,39.4,39.42,39.35,39.37,39533.0,38.9445,38.9642,38.895,38.9148,39533.0
2024-08-21 10:55:00,39.36,39.36,39.3,39.33,8646.0,38.9049,38.9049,38.8456,38.8753,8646.0
2024-08-21 11:00:00,39.32,39.4,39.32,39.4,12836.0,38.8654,38.9445,38.8654,38.9445,12836.0
2024-08-21 11:05:00,39.41,39.46,39.38,39.39,25505.0,38.9543,39.0038,38.9247,38.9346,25505.0
2024-08-21 11:10:00,39.38,39.47,39.37,39.45,17763.0,38.9247,39.0137,38.9148,38.9939,17763.0
2024-08-21 11:15:00,39.46,39.53,39.46,39.5,35253.0,39.0038,39.073,39.0038,39.0433,35253.0
2024-08-21 11:20:00,39.51,39.56,39.5,39.55,26831.0,39.0532,39.1026,39.0433,39.0927,26831.0
2024-08-21 11:25:00,39.55,39.58,39.53,39.54,10596.0,39.0927,39.1224,39.073,39.0828,10596.0
2024-08-21 11:30:00,39.54,39.59,39.54,39.56,8781.0,39.0828,39.1323,39.0828,39.1026,8781.0
2024-08-21 11:35:00,39.58,39.62,39.56,39.59,18218.0,39.1224,39.1619,39.1026,39.1323,18218.0
2024-08-21 11:40:00,39.59,39.63,39.57,39.59,16202.0,39.1323,39.1718,39.1125,39.1323,16202.0
2024-08-21 11:45:00,39.61,39.64,39.59,39.63,19617.0,39.152,39.1817,39.1323,39.1718,19617.0
2024-08-21 11:50:00,39.62,39.62,39.57,39.58,6363.0,39.1619,39.1619,39.1125,39.1224,6363.0
2024-08-21 11:55:00,39.57,39.62,39.56,39.58,22429.0,39.1125,39.1619,39.1026,39.1224,22429.0
2024-08-21 12:00:00,39.58,39.58,39.5,39.5,24783.0,39.1224,39.1224,39.0433,39.0433,24783.0
2024-08-21 12:05:00,39.51,39.56,39.5,39.5,10341.0,39.0532,39.1026,39.0433,39.0433,10341.0
2024-08-21 12:10:00,39.49,39.5,39.47,39.49,13641.0,39.0334,39.0433,39.0137,39.0334,13641.0
2024-08-21 12:15:00,39.5,39.55,39.49,39.54,16992.0,39.0433,39.0927,39.0334,39.0828,16992.0
2024-08-21 12:20:00,39.54,39.58,39.54,39.57,16720.0,39.0828,39.1224,39.0828,39.1125,16720.0
2024-08-21 12:25:00,39.57,39.58,39.53,39.53,30123.0,39.1125,39.1224,39.073,39.073,30123.0
2024-08-21 12:30:00,39.53,39.53,39.48,39.5,37521.0,39.073,39.073,39.0235,39.0433,37521.0
2024-08-21 12:35:00,39.51,39.55,39.49,39.55,13817.0,39.0532,39.0927,39.0334,39.0927,13817.0
2024-08-21 12:40:00,39.56,39.57,39.5,39.53,15042.0,39.1026,39.1125,39.0433,39.073,15042.0
2024-08-21 12:45:00,39.52,39.56,39.52,39.53,18011.0,39.0631,39.1026,39.0631,39.073,18011.0
2024-08-21 12:50:00,39.54,39.55,39.53,39.55,7202.0,39.0828,39.0927,39.073,39.0927,7202.0
2024-08-21 12:55:00,39.53,39.53,39.5,39.52,3835.0,39.073,39.073,39.0433,39.0631,3835.0
2024-08-21 13:00:00,39.51,39.58,39.51,39.56,14338.0,39.0532,39.1224,39.0532,39.1026,14338.0
2024-08-21 13:05:00,39.55,39.59,39.53,39.57,13800.0,39.0927,39.1323,39.073,39.1125,13800.0
2024-08-21 13:10:00,39.59,39.62,39.59,39.61,18053.0,39.1323,39.1619,39.1323,39.152,18053.0
2024-08-21 13:15:00,39.61,39.62,39.6,39.61,7782.0,39.152,39.1619,39.1421,39.152,7782.0
2024-08-21 13:20:00,39.62,39.67,39.62,39.64,4710.0,39.1619,39.2113,39.1619,39.1817,4710.0
2024-08-21 13:25:00,39.64,39.66,39.62,39.64,14770.0,39.1817,39.2015,39.1619,39.1817,14770.0
2024-08-21 13:30:00,39.66,39.7,39.65,39.7,40705.0,39.2015,39.241,39.1916,39.241,40705.0
2024-08-21 13:35:00,39.69,39.7,39.66,39.66,32670.0,39.2311,39.241,39.2015,39.2015,32670.0
2024-08-21 13:40:00,39.66,39.66,39.61,39.61,26880.0,39.2015,39.2015,39.152,39.152,26880.0
2024-08-21 13:45:00,39.63,39.66,39.62,39.65,10240.0,39.1718,39.2015,39.1619,39.1916,10240.0
2024-08-21 13:50:00,39.65,39.65,39.62,39.63,1100.0,39.1916,39.1916,39.1619,39.1718,1100.0
2024-08-21 13:55:00,39.62,39.64,39.62,39.63,6342.0,39.1619,39.1817,39.1619,39.1718,6342.0
2024-08-21 14:00:00,39.63,39.74,39.63,39.74,44528.0,39.1718,39.2805,39.1718,39.2805,44528.0
2024-08-21 14:05:00,39.73,39.79,39.7,39.79,15113.0,39.2706,39.33,39.241,39.33,15113.0
2024-08-21 14:10:00,39.8,39.82,39.75,39.82,50549.0,39.3398,39.3596,39.2904,39.3596,50549.0
2024-08-21 14:15:00,39.82,39.9,39.81,39.88,27553.0,39.3596,39.4387,39.3497,39.4189,27553.0
2024-08-21 14:20:00,39.89,39.92,39.87,39.91,71076.0,39.4288,39.4584,39.409,39.4486,71076.0
2024-08-21 14:25:00,39.91,39.91,39.85,39.9,29788.0,39.4486,39.4486,39.3893,39.4387,29788.0
2024-08-21 14:30:00,39.91,39.91,39.88,39.88,25512.0,39.4486,39.4486,39.4189,39.4189,25512.0
2024-08-21 14:35:00,39.9,39.9,39.8,39.83,8260.0,39.4387,39.4387,39.3398,39.3695,8260.0
2024-08-21 14:40:00,39.84,39.84,39.79,39.79,18170.0,39.3794,39.3794,39.33,39.33,18170.0
2024-08-21 14:45:00,39.81,39.84,39.78,39.83,7477.0,39.3497,39.3794,39.3201,39.3695,7477.0
2024-08-21 14:50:00,39.82,39.84,39.8,39.81,21293.0,39.3596,39.3794,39.3398,39.3497,21293.0
2024-08-21 14:55:00,39.81,39.83,39.8,39.81,8748.0,39.3497,39.3695,39.3398,39.3497,8748.0
2024-08-21 15:00:00,39.82,39.82,39.74,39.75,16570.0,39.3596,39.3596,39.2805,39.2904,16570.0
2024-08-21 15:05:00,39.76,39.76,39.71,39.73,16671.0,39.3003,39.3003,39.2509,39.2706,16671.0
2024-08-21 15:10:00,39.73,39.74,39.73,39.73,9300.0,39.2706,39.2805,39.2706,39.2706,9300.0
2024-08-21 15:15:00,39.73,39.77,39.72,39.73,19027.0,39.2706,39.3102,39.2608,39.2706,19027.0
2024-08-21 15:20:00,39.72,39.72,39.69,39.71,22273.0,39.2608,39.2608,39.2311,39.2509,22273.0
2024-08-21 15:25:00,39.71,39.78,39.71,39.78,52160.0,39.2509,39.3201,39.2509,39.3201,52160.0
2024-08-21 15:30:00,39.78,39.78,39.75,39.77,10811.0,39.3201,39.3201,39.2904,39.3102,10811.0
2024-08-21 15:35:00,39.76,39.77,39.74,39.76,36804.0,39.3003,39.3102,39.2805,39.3003,36804.0
2024-08-21 15:40:00,39.77,39.81,39.77,39.8,198271.0,39.3102,39.3497,39.3102,39.3398,198271.0
2024-08-21 15:45:00,39.81,39.82,39.77,39.78,63042.0,39.3497,39.3596,39.3102,39.3201,63042.0
2024-08-21 15:50:00,39.78,39.8,39.71,39.71,90188.0,39.3201,39.3398,39.2509,39.2509,90188.0
2024-08-21 15:55:00,39.72,39.75,39.72,39.74,122695.0,39.2608,39.2904,39.2608,39.2805,122695.0
2024-08-22 09:30:00,39.19,39.2,38.93,39.0,312680.0,38.7369,38.7468,38.4799,38.5491,312680.0
2024-08-22 09:35:00,38.99,39.12,38.97,39.0,138222.0,38.5392,38.6677,38.5194,38.5491,138222.0
2024-08-22 09:40:00,39.03,39.11,38.96,39.03,78730.0,38.5787,38.6578,38.5095,38.5787,78730.0
2024-08-22 09:45:00,39.03,39.03,38.92,38.95,101726.0,38.5787,38.5787,38.47,38.4997,101726.0
2024-08-22 09:50:00,38.96,39.0,38.92,38.93,54485.0,38.5095,38.5491,38.47,38.4799,54485.0
2024-08-22 09:55:00,38.93,38.94,38.88,38.94,26143.0,38.4799,38.4898,38.4305,38.4898,26143.0
2024-08-22 10:00:00,38.92,38.92,38.8,38.8,54660.0,38.47,38.47,38.3514,38.3514,54660.0
2024-08-22 10:05:00,38.78,38.8,38.65,38.65,66059.0,38.3316,38.3514,38.2031,38.2031,66059.0
2024-08-22 10:10:00,38.65,38.67,38.57,38.57,98870.0,38.2031,38.2229,38.1241,38.1241,98870.0
2024-08-22 10:15:00,38.59,38.68,38.59,38.63,64491.0,38.1438,38.2328,38.1438,38.1834,64491.0
2024-08-22 10:20:00,38.62,38.65,38.55,38.65,63995.0,38.1735,38.2031,38.1043,38.2031,63995.0
2024-08-22 10:25:00,38.65,38.77,38.65,38.75,43663.0,38.2031,38.3217,38.2031,38.302,43663.0
2024-08-22 10:30:00,38.75,38.77,38.68,38.68,44974.0,38.302,38.3217,38.2328,38.2328,44974.0
2024-08-22 10:35:00,38.69,38.8,38.67,38.8,31837.0,38.2427,38.3514,38.2229,38.3514,31837.0
2024-08-22 10:40:00,38.8,38.86,38.8,38.82,21737.0,38.3514,38.4107,38.3514,38.3712,21737.0
2024-08-22 10:45:00,38.83,38.95,38.83,38.92,20485.0,38.381,38.4997,38.381,38.47,20485.0
2024-08-22 10:50:00,38.93,39.0,38.93,38.99,36222.0,38.4799,38.5491,38.4799,38.5392,36222.0
2024-08-22 10:55:00,38.99,39.01,38.95,38.95,27151.0,38.5392,38.559,38.4997,38.4997,27151.0
2024-08-22 11:00:00,38.96,39.02,38.92,38.92,29277.0,38.5095,38.5689,38.47,38.47,29277.0
2024-08-22 11:05:00,38.92,38.92,38.84,38.89,27392.0,38.47,38.47,38.3909,38.4404,27392.0
2024-08-22 11:10:00,38.9,38.91,38.86,38.91,21278.0,38.4502,38.4601,38.4107,38.4601,21278.0
2024-08-22 11:15:00,38.91,38.93,38.88,38.93,37930.0,38.4601,38.4799,38.4305,38.4799,37930.0
2024-08-22 11:20:00,38.92,38.95,38.87,38.93,26286.0,38.47,38.4997,38.4206,38.4799,26286.0
2024-08-22 11:25:00,38.93,38.94,38.9,38.91,86006.0,38.4799,38.4898,38.4502,38.4601,86006.0
2024-08-22 11:30:00,38.9,38.94,38.84,38.88,58013.0,38.4502,38.4898,38.3909,38.4305,58013.0
2024-08-22 11:35:00,38.88,38.93,38.88,38.91,50706.0,38.4305,38.4799,38.4305,38.4601,50706.0
2024-08-22 11:40:00,38.92,38.95,38.89,38.9,23431.0,38.47,38.4997,38.4404,38.4502,23431.0
2024-08-22 11:45:00,38.89,38.97,38.88,38.9,53293.0,38.4404,38.5194,38.4305,38.4502,53293.0
2024-08-22 11:50:00,38.9,38.95,38.87,38.92,25953.0,38.4502,38.4997,38.4206,38.47,25953.0
2024-08-22 11:55:00,38.92,38.94,38.9,38.91,22703.0,38.47,38.4898,38.4502,38.4601,22703.0
2024-08-22 12:00:00,38.9,38.96,38.9,38.95,42856.0,38.4502,38.5095,38.4502,38.4997,42856.0
2024-08-22 12:05:00,38.94,39.01,38.93,39.0,55382.0,38.4898,38.559,38.4799,38.5491,55382.0
2024-08-22 12:10:00,39.01,39.02,38.95,38.97,26926.0,38.559,38.5689,38.4997,38.5194,26926.0
2024-08-22 12:15:00,38.96,39.0,38.96,38.98,16201.0,38.5095,38.5491,38.5095,38.5293,16201.0
2024-08-22 12:20:00,38.98,39.03,38.98,38.98,29809.0,38.5293,38.5787,38.5293,38.5293,29809.0
2024-08-22 12:25:00,38.97,38.99,38.95,38.96,24038.0,38.5194,38.5392,38.4997,38.5095,24038.0
2024-08-22 12:30:00,38.96,38.96,38.92,38.95,22788.0,38.5095,38.5095,38.47,38.4997,22788.0
2024-08-22 12:35:00,38.95,38.98,38.95,38.97,18398.0,38.4997,38.5293,38.4997,38.5194,18398.0
2024-08-22 12:40:00,38.97,38.98,38.95,38.95,25816.0,38.5194,38.5293,38.4997,38.4997,25816.0
2024-08-22 12:45:00,38.95,38.98,38.94,38.96,20186.0,38.4997,38.5293,38.4898,38.5095,20186.0
2024-08-22 12:50:00,38.96,38.96,38.93,38.93,13743.0,38.5095,38.5095,38.4799,38.4799,13743.0
2024-08-22 12:55:00,38.9,38.94,38.88,38.94,19533.0,38.4502,38.4898,38.4305,38.4898,19533.0
2024-08-22 13:00:00,38.94,38.94,38.88,38.9,12387.0,38.4898,38.4898,38.4305,38.4502,12387.0
2024-08-22 13:05:00,38.9,38.95,38.88,38.95,24295.0,38.4502,38.4997,38.4305,38.4997,24295.0
2024-08-22 13:10:00,38.95,38.99,38.94,38.96,38522.0,38.4997,38.5392,38.4898,38.5095,38522.0
2024-08-22 13:15:00,38.96,38.97,38.95,38.95,20790.0,38.5095,38.5194,38.4997,38.4997,20790.0
2024-08-22 13:20:00,38.94,38.94,38.9,38.91,22543.0,38.4898,38.4898,38.4502,38.4601,22543.0
2024-08-22 13:25:00,38.9,38.9,38.87,38.89,24947.0,38.4502,38.4502,38.4206,38.4404,24947.0
2024-08-22 13:30:00,38.89,38.9,38.83,38.88,25163.0,38.4404,38.4502,38.381,38.4305,25163.0
2024-08-22 13:35:00,38.88,38.91,38.88,38.9,10788.0,38.4305,38.4601,38.4305,38.4502,10788.0
2024-08-22 13:40:00,38.9,38.92,38.87,38.89,17967.0,38.4502,38.47,38.4206,38.4404,17967.0
2024-08-22 13:45:00,38.89,38.89,38.83,38.83,15811.0,38.4404,38.4404,38.381,38.381,15811.0
2024-08-22 13:50:00,38.83,38.86,38.82,38.82,17470.0,38.381,38.4107,38.3712,38.3712,17470.0
2024-08-22 13:55:00,38.81,38.83,38.81,38.82,20260.0,38.3613,38.381,38.3613,38.3712,20260.0
2024-08-22 14:00:00,38.82,38.82,38.75,38.75,74247.0,38.3712,38.3712,38.302,38.302,74247.0
2024-08-22 14:05:00,38.76,38.81,38.76,38.81,24996.0,38.3119,38.3613,38.3119,38.3613,24996.0
2024-08-22 14:10:00,38.82,38.82,38.78,38.82,23727.0,38.3712,38.3712,38.3316,38.3712,23727.0
2024-08-22 14:15:00,38.82,38.88,38.81,38.88,18696.0,38.3712,38.4305,38.3613,38.4305,18696.0
2024-08-22 14:20:00,38.88,38.89,38.84,38.85,13641.0,38.4305,38.4404,38.3909,38.4008,13641.0
2024-08-22 14:25:00,38.84,38.85,38.83,38.85,9886.0,38.3909,38.4008,38.381,38.4008,9886.0
2024-08-22 14:30:00,38.84,38.87,38.83,38.87,16961.0,38.3909,38.4206,38.381,38.4206,16961.0
2024-08-22 14:35:00,38.85,38.85,38.83,38.84,16719.0,38.4008,38.4008,38.381,38.3909,16719.0
2024-08-22 14:40:00,38.82,38.83,38.8,38.82,29798.0,38.3712,38.381,38.3514,38.3712,29798.0
2024-08-22 14:45:00,38.83,38.91,38.83,38.88,38388.0,38.381,38.4601,38.381,38.4305,38388.0
2024-08-22 14:50:00,38.87,38.88,38.86,38.86,22611.0,38.4206,38.4305,38.4107,38.4107,22611.0
2024-08-22 14:55:00,38.86,38.86,38.8,38.8,25448.0,38.4107,38.4107,38.3514,38.3514,25448.0
2024-08-22 15:00:00,38.8,38.85,38.79,38.85,35399.0,38.3514,38.4008,38.3415,38.4008,35399.0
2024-08-22 15:05:00,38.84,38.84,38.81,38.82,22973.0,38.3909,38.3909,38.3613,38.3712,22973.0
2024-08-22 15:10:00,38.81,38.83,38.81,38.82,21648.0,38.3613,38.381,38.3613,38.3712,21648.0
2024-08-22 15:15:00,38.82,38.83,38.79,38.79,17006.0,38.3712,38.381,38.3415,38.3415,17006.0
2024-08-22 15:20:00,38.79,38.8,38.75,38.76,45218.0,38.3415,38.3514,38.302,38.3119,45218.0
2024-08-22 15:25:00,38.75,38.79,38.75,38.76,39983.0,38.302,38.3415,38.302,38.3119,39983.0
2024-08-22 15:30:00,38.76,38.78,38.75,38.75,27813.0,38.3119,38.3316,38.302,38.302,27813.0
2024-08-22 15:35:00,38.74,38.81,38.72,38.8,48402.0,38.2921,38.3613,38.2723,38.3514,48402.0
2024-08-22 15:40:00,38.8,38.85,38.8,38.83,42852.0,38.3514,38.4008,38.3514,38.381,42852.0
2024-08-22 15:45:00,38.84,38.9,38.84,38.88,53184.0,38.3909,38.4502,38.3909,38.4305,53184.0
2024-08-22 15:50:00,38.89,38.89,38.77,38.8,180099.0,38.4404,38.4404,38.3217,38.3514,180099.0
2024-08-22 15:55:00,38.8,38.83,38.78,38.8,199217.0,38.3514,38.381,38.3316,38.3514,199217.0
2024-08-23 09:30:00,39.25,39.25,38.9,38.95,217395.0,38.7962,38.7962,38.4502,38.4997,217395.0
2024-08-23 09:35:00,38.94,39.06,38.93,39.03,46210.0,38.4898,38.6084,38.4799,38.5787,46210.0
2024-08-23 09:40:00,39.02,39.07,38.92,38.99,28764.0,38.5689,38.6183,38.47,38.5392,28764.0
2024-08-23 09:45:00,38.99,39.01,38.88,38.9,24995.0,38.5392,38.559,38.4305,38.4502,24995.0
2024-08-23 09:50:00,38.89,38.89,38.83,38.86,25425.0,38.4404,38.4404,38.381,38.4107,25425.0
2024-08-23 09:55:00,38.87,38.9,38.81,38.9,13543.0,38.4206,38.4502,38.3613,38.4502,13543.0
2024-08-23 10:00:00,38.9,39.34,38.88,39.34,184059.0,38.4502,38.8852,38.4305,38.8852,184059.0
2024-08-23 10:05:00,39.35,39.49,39.31,39.47,112481.0,38.895,39.0334,38.8555,39.0137,112481.0
2024-08-23 10:10:00,39.48,39.55,39.45,39.48,67584.0,39.0235,39.0927,38.9939,39.0235,67584.0
2024-08-23 10:15:00,39.49,39.52,39.24,39.26,159198.0,39.0334,39.0631,38.7863,38.8061,159198.0
2024-08-23 10:20:00,39.24,39.4,39.2,39.4,42869.0,38.7863,38.9445,38.7468,38.9445,42869.0
2024-08-23 10:25:00,39.39,39.44,39.34,39.42,23360.0,38.9346,38.984,38.8852,38.9642,23360.0
2024-08-23 10:30:00,39.44,39.53,39.43,39.51,173228.0,38.984,39.073,38.9741,39.0532,173228.0
2024-08-23 10:35:00,39.51,39.51,39.4,39.48,79729.0,39.0532,39.0532,38.9445,39.0235,79729.0
2024-08-23 10:40:00,39.47,39.47,39.36,39.44,119798.0,39.0137,39.0137,38.9049,38.984,119798.0
2024-08-23 10:45:00,39.44,39.45,39.19,39.19,61758.0,38.984,38.9939,38.7369,38.7369,61758.0
2024-08-23 10:50:00,39.2,39.23,39.11,39.22,33760.0,38.7468,38.7764,38.6578,38.7665,33760.0
2024-08-23 10:55:00,39.22,39.33,39.19,39.3,48417.0,38.7665,38.8753,38.7369,38.8456,48417.0
2024-08-23 11:00:00,39.29,39.33,39.26,39.32,17879.0,38.8357,38.8753,38.8061,38.8654,17879.0
2024-08-23 11:05:00,39.32,39.39,39.31,39.39,38466.0,38.8654,38.9346,38.8555,38.9346,38466.0
2024-08-23 11:10:00,39.39,39.45,39.31,39.45,63112.0,38.9346,38.9939,38.8555,38.9939,63112.0
2024-08-23 11:15:00,39.45,39.48,39.42,39.48,31526.0,38.9939,39.0235,38.9642,39.0235,31526.0
2024-08-23 11:20:00,39.47,39.52,39.45,39.46,25539.0,39.0137,39.0631,38.9939,39.0038,25539.0
2024-08-23 11:25:00,39.46,39.52,39.46,39.49,19221.0,39.0038,39.0631,39.0038,39.0334,19221.0
2024-08-23 11:30:00,39.48,39.51,39.45,39.45,14855.0,39.0235,39.0532,38.9939,38.9939,14855.0
2024-08-23 11:35:00,39.47,39.5,39.43,39.43,19612.0,39.0137,39.0433,38.9741,38.9741,19612.0
2024-08-23 11:40:00,39.43,39.45,39.35,39.35,25724.0,38.9741,38.9939,38.895,38.895,25724.0
2024-08-23 11:45:00,39.36,39.36,39.23,39.27,32901.0,38.9049,38.9049,38.7764,38.816,32901.0
2024-08-23 11:50:00,39.27,39.29,39.23,39.23,70127.0,38.816,38.8357,38.7764,38.7764,70127.0
2024-08-23 11:55:00,39.24,39.3,39.22,39.22,83078.0,38.7863,38.8456,38.7665,38.7665,83078.0
2024-08-23 12:00:00,39.23,39.25,39.17,39.24,36126.0,38.7764,38.7962,38.7171,38.7863,36126.0
2024-08-23 12:05:00,39.25,39.29,39.19,39.29,72992.0,38.7962,38.8357,38.7369,38.8357,72992.0
2024-08-23 12:10:00,39.3,39.32,39.23,39.25,50902.0,38.8456,38.8654,38.7764,38.7962,50902.0
2024-08-23 12:15:00,39.26,39.31,39.2,39.29,17163.0,38.8061,38.8555,38.7468,38.8357,17163.0
2024-08-23 12:20:00,39.3,39.3,39.25,39.25,12766.0,38.8456,38.8456,38.7962,38.7962,12766.0
2024-08-23 12:25:00,39.26,39.29,39.22,39.23,37224.0,38.8061,38.8357,38.7665,38.7764,37224.0
2024-08-23 12:30:00,39.23,39.3,39.23,39.28,13512.0,38.7764,38.8456,38.7764,38.8258,13512.0
2024-08-23 12:35:00,39.29,39.32,39.25,39.25,20112.0,38.8357,38.8654,38.7962,38.7962,20112.0
2024-08-23 12:40:00,39.25,39.25,39.12,39.15,36918.0,38.7962,38.7962,38.6677,38.6974,36918.0
2024-08-23 12:45:00,39.15,39.2,39.15,39.2,23312.0,38.6974,38.7468,38.6974,38.7468,23312.0
2024-08-23 12:50:00,39.23,39.29,39.23,39.27,23809.0,38.7764,38.8357,38.7764,38.816,23809.0
2024-08-23 12:55:00,39.28,39.33,39.27,39.29,22153.0,38.8258,38.8753,38.816,38.8357,22153.0
2024-08-23 13:00:00,39.28,39.32,39.25,39.3,15607.0,38.8258,38.8654,38.7962,38.8456,15607.0
2024-08-23 13:05:00,39.31,39.31,39.29,39.3,14743.0,38.8555,38.8555,38.8357,38.8456,14743.0
2024-08-23 13:10:00,39.29,39.3,39.25,39.25,7550.0,38.8357,38.8456,38.7962,38.7962,7550.0
2024-08-23 13:15:00,39.27,39.29,39.26,39.26,4517.0,38.816,38.8357,38.8061,38.8061,4517.0
2024-08-23 13:20:00,39.27,39.31,39.27,39.29,15504.0,38.816,38.8555,38.816,38.8357,15504.0
2024-08-23 13:25:00,39.29,39.29,39.26,39.27,10864.0,38.8357,38.8357,38.8061,38.816,10864.0
2024-08-23 13:30:00,39.26,39.31,39.25,39.31,11414.0,38.8061,38.8555,38.7962,38.8555,11414.0
2024-08-23 13:35:00,39.31,39.31,39.28,39.28,12706.0,38.8555,38.8555,38.8258,38.8258,12706.0
2024-08-23 13:40:00,39.27,39.32,39.27,39.32,3137.0,38.816,38.8654,38.816,38.8654,3137.0
2024-08-23 13:45:00,39.31,39.31,39.25,39.25,9470.0,38.8555,38.8555,38.7962,38.7962,9470.0
2024-08-23 13:50:00,39.26,39.27,39.22,39.27,6232.0,38.8061,38.816,38.7665,38.816,6232.0
2024-08-23 13:55:00,39.26,39.27,39.24,39.26,9726.0,38.8061,38.816,38.7863,38.8061,9726.0
2024-08-23 14:00:00,39.26,39.26,39.25,39.25,6800.0,38.8061,38.8061,38.7962,38.7962,6800.0
2024-08-23 14:05:00,39.25,39.25,39.21,39.21,10696.0,38.7962,38.7962,38.7567,38.7567,10696.0
2024-08-23 14:10:00,39.21,39.23,39.21,39.23,2727.0,38.7567,38.7764,38.7567,38.7764,2727.0
2024-08-23 14:15:00,39.24,39.28,39.24,39.27,7045.0,38.7863,38.8258,38.7863,38.816,7045.0
2024-08-23 14:20:00,39.26,39.26,39.21,39.24,10164.0,38.8061,38.8061,38.7567,38.7863,10164.0
2024-08-23 14:25:00,39.25,39.28,39.25,39.26,5338.0,38.7962,38.8258,38.7962,38.8061,5338.0
2024-08-23 14:30:00,39.26,39.26,39.22,39.22,8032.0,38.8061,38.8061,38.7665,38.7665,8032.0
2024-08-23 14:35:00,39.23,39.26,39.22,39.25,6207.0,38.7764,38.8061,38.7665,38.7962,6207.0
2024-08-23 14:40:00,39.25,39.26,39.23,39.24,19472.0,38.7962,38.8061,38.7764,38.7863,19472.0
2024-08-23 14:45:00,39.24,39.27,39.24,39.26,3427.0,38.7863,38.816,38.7863,38.8061,3427.0
2024-08-23 14:50:00,39.25,39.26,39.25,39.26,1788.0,38.7962,38.8061,38.7962,38.8061,1788.0
2024-08-23 14:55:00,39.27,39.27,39.2,39.21,6974.0,38.816,38.816,38.7468,38.7567,6974.0
2024-08-23 15:00:00,39.2,39.2,39.17,39.19,18870.0,38.7468,38.7468,38.7171,38.7369,18870.0
2024-08-23 15:05:00,39.19,39.25,39.19,39.25,4549.0,38.7369,38.7962,38.7369,38.7962,4549.0
2024-08-23 15:10:00,39.26,39.29,39.26,39.29,12763.0,38.8061,38.8357,38.8061,38.8357,12763.0
2024-08-23 15:15:00,39.3,39.31,39.3,39.31,2900.0,38.8456,38.8555,38.8456,38.8555,2900.0
2024-08-23 15:20:00,39.31,39.32,39.29,39.32,21996.0,38.8555,38.8654,38.8357,38.8654,21996.0
2024-08-23 15:25:00,39.34,39.35,39.34,39.35,10378.0,38.8852,38.895,38.8852,38.895,10378.0
2024-08-23 15:30:00,39.34,39.34,39.3,39.31,16753.0,38.8852,38.8852,38.8456,38.8555,16753.0
2024-08-23 15:35:00,39.31,39.31,39.28,39.29,13560.0,38.8555,38.8555,38.8258,38.8357,13560.0
2024-08-23 15:40:00,39.29,39.29,39.26,39.26,30790.0,38.8357,38.8357,38.8061,38.8061,30790.0
2024-08-23 15:45:00,39.26,39.33,39.24,39.33,24746.0,38.8061,38.8753,38.7863,38.8753,24746.0
2024-08-23 15:50:00,39.33,39.34,39.3,39.31,31017.0,38.8753,38.8852,38.8456,38.8555,31017.0
2024-08-23 15:55:00,39.31,39.34,39.31,39.33,128473.0,38.8555,38.8852,38.8555,38.8753,128473.0
2024-08-26 09:30:00,39.6,39.67,39.41,39.42,199572.0,39.1421,39.2113,38.9543,38.9642,199572.0
2024-08-26 09:35:00,39.42,39.59,39.4,39.46,57183.0,38.9642,39.1323,38.9445,39.0038,57183.0
2024-08-26 09:40:00,39.44,39.49,39.43,39.45,16814.0,38.984,39.0334,38.9741,38.9939,16814.0
2024-08-26 09:45:00,39.49,39.49,39.33,39.33,32788.0,39.0334,39.0334,38.8753,38.8753,32788.0
2024-08-26 09:50:00,39.33,39.35,39.23,39.26,32792.0,38.8753,38.895,38.7764,38.8061,32792.0
2024-08-26 09:55:00,39.25,39.32,39.25,39.31,21128.0,38.7962,38.8654,38.7962,38.8555,21128.0
2024-08-26 10:00:00,39.31,39.31,39.19,39.22,36482.0,38.8555,38.8555,38.7369,38.7665,36482.0
2024-08-26 10:05:00,39.22,39.25,39.18,39.22,69012.0,38.7665,38.7962,38.727,38.7665,69012.0
2024-08-26 10:10:00,39.23,39.24,39.16,39.19,10830.0,38.7764,38.7863,38.7072,38.7369,10830.0
2024-08-26 10:15:00,39.2,39.21,39.15,39.15,35508.0,38.7468,38.7567,38.6974,38.6974,35508.0
2024-08-26 10:20:00,39.16,39.23,39.15,39.17,26965.0,38.7072,38.7764,38.6974,38.7171,26965.0
2024-08-26 10:25:00,39.18,39.31,39.18,39.29,17628.0,38.727,38.8555,38.727,38.8357,17628.0
2024-08-26 10:30:00,39.29,39.3,39.24,39.24,16047.0,38.8357,38.8456,38.7863,38.7863,16047.0
2024-08-26 10:35:00,39.23,39.23,39.11,39.13,26510.0,38.7764,38.7764,38.6578,38.6776,26510.0
2024-08-26 10:40:00,39.11,39.18,39.11,39.18,16371.0,38.6578,38.727,38.6578,38.727,16371.0
2024-08-26 10:45:00,39.18,39.23,39.17,39.22,21190.0,38.727,38.7764,38.7171,38.7665,21190.0
2024-08-26 10:50:00,39.21,39.23,39.17,39.18,8847.0,38.7567,38.7764,38.7171,38.727,8847.0
2024-08-26 10:55:00,39.19,39.2,39.16,39.2,30492.0,38.7369,38.7468,38.7072,38.7468,30492.0
2024-08-26 11:00:00,39.2,39.2,39.12,39.13,14866.0,38.7468,38.7468,38.6677,38.6776,14866.0
2024-08-26 11:05:00,39.13,39.16,39.11,39.16,27446.0,38.6776,38.7072,38.6578,38.7072,27446.0
2024-08-26 11:10:00,39.16,39.18,39.13,39.14,11824.0,38.7072,38.727,38.6776,38.6875,11824.0
2024-08-26 11:15:00,39.15,39.16,39.09,39.13,15556.0,38.6974,38.7072,38.638,38.6776,15556.0
2024-08-26 11:20:00,39.12,39.12,39.07,39.12,34948.0,38.6677,38.6677,38.6183,38.6677,34948.0
2024-08-26 11:25:00,39.13,39.14,39.09,39.14,11433.0,38.6776,38.6875,38.638,38.6875,11433.0
2024-08-26 11:30:00,39.14,39.15,39.11,39.13,31565.0,38.6875,38.6974,38.6578,38.6776,31565.0
2024-08-26 11:35:00,39.14,39.14,39.09,39.1,70441.0,38.6875,38.6875,38.638,38.6479,70441.0
2024-08-26 11:40:00,39.1,39.15,39.1,39.11,29171.0,38.6479,38.6974,38.6479,38.6578,29171.0
2024-08-26 11:45:00,39.11,39.13,39.08,39.12,21362.0,38.6578,38.6776,38.6282,38.6677,21362.0
2024-08-26 11:50:00,39.13,39.18,39.13,39.18,14079.0,38.6776,38.727,38.6776,38.727,14079.0
2024-08-26 11:55:00,39.18,39.18,39.1,39.1,7042.0,38.727,38.727,38.6479,38.6479,7042.0
2024-08-26 12:00:00,39.1,39.14,39.09,39.11,48217.0,38.6479,38.6875,38.638,38.6578,48217.0
2024-08-26 12:05:00,39.11,39.12,39.09,39.11,10309.0,38.6578,38.6677,38.638,38.6578,10309.0
2024-08-26 12:10:00,39.11,39.15,39.11,39.13,13400.0,38.6578,38.6974,38.6578,38.6776,13400.0
2024-08-26 12:15:00,39.14,39.17,39.14,39.16,6700.0,38.6875,38.7171,38.6875,38.7072,6700.0
2024-08-26 12:20:00,39.16,39.21,39.16,39.21,16821.0,38.7072,38.7567,38.7072,38.7567,16821.0
2024-08-26 12:25:00,39.2,39.21,39.16,39.17,16999.0,38.7468,38.7567,38.7072,38.7171,16999.0
2024-08-26 12:30:00,39.18,39.2,39.18,39.2,9604.0,38.727,38.7468,38.727,38.7468,9604.0
2024-08-26 12:35:00,39.21,39.21,39.19,39.2,8173.0,38.7567,38.7567,38.7369,38.7468,8173.0
2024-08-26 12:40:00,39.2,39.22,39.2,39.22,10060.0,38.7468,38.7665,38.7468,38.7665,10060.0
2024-08-26 12:45:00,39.23,39.27,39.22,39.27,14044.0,38.7764,38.816,38.7665,38.816,14044.0
2024-08-26 12:50:00,39.27,39.29,39.24,39.27,25466.0,38.816,38.8357,38.7863,38.816,25466.0
2024-08-26 12:55:00,39.27,39.29,39.26,39.28,11654.0,38.816,38.8357,38.8061,38.8258,11654.0
2024-08-26 13:00:00,39.29,39.38,39.29,39.38,21318.0,38.8357,38.9247,38.8357,38.9247,21318.0
2024-08-26 13:05:00,39.38,39.38,39.31,39.34,11021.0,38.9247,38.9247,38.8555,38.8852,11021.0
2024-08-26 13:10:00,39.34,39.36,39.32,39.36,6701.0,38.8852,38.9049,38.8654,38.9049,6701.0
2024-08-26 13:15:00,39.36,39.36,39.33,39.33,10785.0,38.9049,38.9049,38.8753,38.8753,10785.0
2024-08-26 13:20:00,39.33,39.38,39.33,39.37,5765.0,38.8753,38.9247,38.8753,38.9148,5765.0
2024-08-26 13:25:00,39.37,39.37,39.31,39.31,5246.0,38.9148,38.9148,38.8555,38.8555,5246.0
2024-08-26 13:30:00,39.31,39.31,39.29,39.29,13357.0,38.8555,38.8555,38.8357,38.8357,13357.0
2024-08-26 13:35:00,39.3,39.3,39.24,39.24,7616.0,38.8456,38.8456,38.7863,38.7863,7616.0
2024-08-26 13:40:00,39.25,39.29,39.25,39.28,9590.0,38.7962,38.8357,38.7962,38.8258,9590.0
2024-08-26 13:45:00,39.28,39.28,39.23,39.26,6996.0,38.8258,38.8258,38.7764,38.8061,6996.0
2024-08-26 13:50:00,39.26,39.27,39.24,39.27,8011.0,38.8061,38.816,38.7863,38.816,8011.0
2024-08-26 13:55:00,39.28,39.31,39.28,39.31,5048.0,38.8258,38.8555,38.8258,38.8555,5048.0
2024-08-26 14:00:00,39.3,39.34,39.3,39.31,10578.0,38.8456,38.8852,38.8456,38.8555,10578.0
2024-08-26 14:05:00,39.31,39.32,39.29,39.3,5998.0,38.8555,38.8654,38.8357,38.8456,5998.0
2024-08-26 14:10:00,39.3,39.32,39.28,39.32,4809.0,38.8456,38.8654,38.8258,38.8654,4809.0
2024-08-26 14:15:00,39.32,39.32,39.29,39.29,2567.0,38.8654,38.8654,38.8357,38.8357,2567.0
2024-08-26 14:20:00,39.29,39.31,39.28,39.28,4933.0,38.8357,38.8555,38.8258,38.8258,4933.0
2024-08-26 14:25:00,39.27,39.28,39.27,39.27,6932.0,38.816,38.8258,38.816,38.816,6932.0
2024-08-26 14:30:00,39.27,39.27,39.2,39.21,23930.0,38.816,38.816,38.7468,38.7567,23930.0
2024-08-26 14:35:00,39.22,39.24,39.21,39.22,32592.0,38.7665,38.7863,38.7567,38.7665,32592.0
2024-08-26 14:40:00,39.22,39.24,39.22,39.23,5223.0,38.7665,38.7863,38.7665,38.7764,5223.0
2024-08-26 14:45:00,39.24,39.26,39.23,39.23,12732.0,38.7863,38.8061,38.7764,38.7764,12732.0
2024-08-26 14:50:00,39.22,39.23,39.22,39.22,4119.0,38.7665,38.7764,38.7665,38.7665,4119.0
2024-08-26 14:55:00,39.22,39.27,39.22,39.27,23702.0,38.7665,38.816,38.7665,38.816,23702.0
2024-08-26 15:00:00,39.27,39.34,39.27,39.33,8258.0,38.816,38.8852,38.816,38.8753,8258.0
2024-08-26 15:05:00,39.34,39.34,39.32,39.33,5708.0,38.8852,38.8852,38.8654,38.8753,5708.0
2024-08-26 15:10:00,39.34,39.37,39.34,39.35,11795.0,38.8852,38.9148,38.8852,38.895,11795.0
2024-08-26 15:15:00,39.35,39.35,39.3,39.31,11171.0,38.895,38.895,38.8456,38.8555,11171.0
2024-08-26 15:20:00,39.31,39.34,39.31,39.32,11001.0,38.8555,38.8852,38.8555,38.8654,11001.0
2024-08-26 15:25:00,39.32,39.33,39.3,39.3,12817.0,38.8654,38.8753,38.8456,38.8456,12817.0
2024-08-26 15:30:00,39.29,39.32,39.28,39.3,12834.0,38.8357,38.8654,38.8258,38.8456,12834.0
2024-08-26 15:35:00,39.3,39.3,39.28,39.28,15207.0,38.8456,38.8456,38.8258,38.8258,15207.0
2024-08-26 15:40:00,39.27,39.27,39.23,39.23,14256.0,38.816,38.816,38.7764,38.7764,14256.0
2024-08-26 15:45:00,39.23,39.23,39.19,39.2,53316.0,38.7764,38.7764,38.7369,38.7468,53316.0
2024-08-26 15:50:00,39.21,39.24,39.21,39.22,27843.0,38.7567,38.7863,38.7567,38.7665,27843.0
2024-08-26 15:55:00,39.22,39.25,39.21,39.24,112183.0,38.7665,38.7962,38.7567,38.7863,112183.0
2024-08-27 09:30:00,38.92,39.0,38.67,38.83,196949.0,38.47,38.5491,38.2229,38.381,196949.0
2024-08-27 09:35:00,38.82,38.98,38.8,38.82,110434.0,38.3712,38.5293,38.3514,38.3712,110434.0
2024-08-27 09:40:00,38.83,38.87,38.73,38.77,29576.0,38.381,38.4206,38.2822,38.3217,29576.0
2024-08-27 09:45:00,38.78,38.8,38.72,38.72,19890.0,38.3316,38.3514,38.2723,38.2723,19890.0
2024-08-27 09:50:00,38.73,38.8,38.73,38.78,30788.0,38.2822,38.3514,38.2822,38.3316,30788.0
2024-08-27 09:55:00,38.77,38.87,38.77,38.85,79895.0,38.3217,38.4206,38.3217,38.4008,79895.0
2024-08-27 10:00:00,38.86,38.93,38.8,38.92,103758.0,38.4107,38.4799,38.3514,38.47,103758.0
2024-08-27 10:05:00,38.92,38.96,38.9,38.95,28482.0,38.47,38.5095,38.4502,38.4997,28482.0
2024-08-27 10:10:00,38.95,39.1,38.95,39.05,36100.0,38.4997,38.6479,38.4997,38.5985,36100.0
2024-08-27 10:15:00,39.06,39.09,39.03,39.07,20774.0,38.6084,38.638,38.5787,38.6183,20774.0
2024-08-27 10:20:00,39.03,39.11,39.01,39.1,15684.0,38.5787,38.6578,38.559,38.6479,15684.0
2024-08-27 10:25:00,39.11,39.15,39.09,39.15,15387.0,38.6578,38.6974,38.638,38.6974,15387.0
2024-08-27 10:30:00,39.14,39.18,39.09,39.09,15304.0,38.6875,38.727,38.638,38.638,15304.0
2024-08-27 10:35:00,39.06,39.12,39.06,39.12,19055.0,38.6084,38.6677,38.6084,38.6677,19055.0
2024-08-27 10:40:00,39.1,39.14,39.09,39.14,10396.0,38.6479,38.6875,38.638,38.6875,10396.0
2024-08-27 10:45:00,39.14,39.16,39.11,39.15,28546.0,38.6875,38.7072,38.6578,38.6974,28546.0
2024-08-27 10:50:00,39.15,39.17,39.11,39.15,24515.0,38.6974,38.7171,38.6578,38.6974,24515.0
2024-08-27 10:55:00,39.13,39.15,39.1,39.11,36840.0,38.6776,38.6974,38.6479,38.6578,36840.0
2024-08-27 11:00:00,39.11,39.12,39.09,39.11,30057.0,38.6578,38.6677,38.638,38.6578,30057.0
2024-08-27 11:05:00,39.12,39.12,39.07,39.1,22947.0,38.6677,38.6677,38.6183,38.6479,22947.0
2024-08-27 11:10:00,39.1,39.14,39.1,39.11,18882.0,38.6479,38.6875,38.6479,38.6578,18882.0
2024-08-27 11:15:00,39.11,39.13,39.01,39.03,22652.0,38.6578,38.6776,38.559,38.5787,22652.0
2024-08-27 11:20:00,39.02,39.16,39.02,39.08,50495.0,38.5689,38.7072,38.5689,38.6282,50495.0
2024-08-27 11:25:00,39.08,39.09,39.03,39.03,14252.0,38.6282,38.638,38.5787,38.5787,14252.0
2024-08-27 11:30:00,39.02,39.02,38.96,38.98,12830.0,38.5689,38.5689,38.5095,38.5293,12830.0
2024-08-27 11:35:00,38.99,39.01,38.92,38.92,30233.0,38.5392,38.559,38.47,38.47,30233.0
2024-08-27 11:40:00,38.93,38.97,38.92,38.97,13827.0,38.4799,38.5194,38.47,38.5194,13827.0
2024-08-27 11:45:00,38.97,38.98,38.96,38.98,13844.0,38.5194,38.5293,38.5095,38.5293,13844.0
2024-08-27 11:50:00,38.98,38.98,38.94,38.94,8623.0,38.5293,38.5293,38.4898,38.4898,8623.0
2024-08-27 11:55:00,38.94,38.96,38.94,38.96,6738.0,38.4898,38.5095,38.4898,38.5095,6738.0
2024-08-27 12:00:00,38.95,38.95,38.93,38.93,12926.0,38.4997,38.4997,38.4799,38.4799,12926.0
2024-08-27 12:05:00,38.92,38.92,38.91,38.91,9734.0,38.47,38.47,38.4601,38.4601,9734.0
2024-08-27 12:10:00,38.91,38.96,38.91,38.95,4112.0,38.4601,38.5095,38.4601,38.4997,4112.0
2024-08-27 12:15:00,38.96,38.98,38.92,38.95,16680.0,38.5095,38.5293,38.47,38.4997,16680.0
2024-08-27 12:20:00,38.96,38.98,38.95,38.95,9800.0,38.5095,38.5293,38.4997,38.4997,9800.0
2024-08-27 12:25:00,38.97,38.97,38.94,38.96,5108.0,38.5194,38.5194,38.4898,38.5095,5108.0
2024-08-27 12:30:00,38.96,38.97,38.95,38.97,1481.0,38.5095,38.5194,38.4997,38.5194,1481.0
2024-08-27 12:35:00,38.97,38.98,38.91,38.92,7656.0,38.5194,38.5293,38.4601,38.47,7656.0
2024-08-27 12:40:00,38.92,38.92,38.9,38.91,6282.0,38.47,38.47,38.4502,38.4601,6282.0
2024-08-27 12:45:00,38.91,38.93,38.91,38.93,6939.0,38.4601,38.4799,38.4601,38.4799,6939.0
2024-08-27 12:50:00,38.93,38.95,38.91,38.94,20905.0,38.4799,38.4997,38.4601,38.4898,20905.0
2024-08-27 12:55:00,38.94,38.95,38.92,38.94,11468.0,38.4898,38.4997,38.47,38.4898,11468.0
2024-08-27 13:00:00,38.94,38.97,38.93,38.97,15045.0,38.4898,38.5194,38.4799,38.5194,15045.0
2024-08-27 13:05:00,38.97,39.01,38.95,38.95,16357.0,38.5194,38.559,38.4997,38.4997,16357.0
2024-08-27 13:10:00,38.96,39.0,38.95,39.0,8193.0,38.5095,38.5491,38.4997,38.5491,8193.0
2024-08-27 13:15:00,38.99,39.03,38.99,39.03,5826.0,38.5392,38.5787,38.5392,38.5787,5826.0
2024-08-27 13:20:00,39.03,39.04,39.0,39.01,4167.0,38.5787,38.5886,38.5491,38.559,4167.0
2024-08-27 13:25:00,39.01,39.03,39.01,39.02,8346.0,38.559,38.5787,38.559,38.5689,8346.0
2024-08-27 13:30:00,39.02,39.06,39.02,39.05,4773.0,38.5689,38.6084,38.5689,38.5985,4773.0
2024-08-27 13:35:00,39.05,39.06,39.04,39.06,10851.0,38.5985,38.6084,38.5886,38.6084,10851.0
2024-08-27 13:40:00,39.07,39.11,39.07,39.1,33623.0,38.6183,38.6578,38.6183,38.6479,33623.0
2024-08-27 13:45:00,39.1,39.11,39.08,39.09,28736.0,38.6479,38.6578,38.6282,38.638,28736.0
2024-08-27 13:50:00,39.1,39.1,39.08,39.09,3684.0,38.6479,38.6479,38.6282,38.638,3684.0
2024-08-27 13:55:00,39.08,39.13,39.07,39.12,10011.0,38.6282,38.6776,38.6183,38.6677,10011.0
2024-08-27 14:00:00,39.11,39.15,39.11,39.14,15100.0,38.6578,38.6974,38.6578,38.6875,15100.0
2024-08-27 14:05:00,39.15,39.16,39.15,39.16,3148.0,38.6974,38.7072,38.6974,38.7072,3148.0
2024-08-27 14:10:00,39.16,39.16,39.14,39.16,10862.0,38.7072,38.7072,38.6875,38.7072,10862.0
2024-08-27 14:15:00,39.15,39.17,39.14,39.17,15399.0,38.6974,38.7171,38.6875,38.7171,15399.0
2024-08-27 14:20:00,39.17,39.18,39.16,39.18,15037.0,38.7171,38.727,38.7072,38.727,15037.0
2024-08-27 14:25:00,39.18,39.19,39.16,39.16,17710.0,38.727,38.7369,38.7072,38.7072,17710.0
2024-08-27 14:30:00,39.16,39.18,39.15,39.16,26186.0,38.7072,38.727,38.6974,38.7072,26186.0
2024-08-27 14:35:00,39.17,39.2,39.15,39.16,16350.0,38.7171,38.7468,38.6974,38.7072,16350.0
2024-08-27 14:40:00,39.17,39.21,39.17,39.2,13577.0,38.7171,38.7567,38.7171,38.7468,13577.0
2024-08-27 14:45:00,39.2,39.24,39.2,39.22,6795.0,38.7468,38.7863,38.7468,38.7665,6795.0
2024-08-27 14:50:00,39.23,39.23,39.22,39.22,7768.0,38.7764,38.7764,38.7665,38.7665,7768.0
2024-08-27 14:55:00,39.21,39.23,39.2,39.2,16813.0,38.7567,38.7764,38.7468,38.7468,16813.0
2024-08-27 15:00:00,39.2,39.2,39.16,39.19,12922.0,38.7468,38.7468,38.7072,38.7369,12922.0
2024-08-27 15:05:00,39.2,39.23,39.19,39.23,16289.0,38.7468,38.7764,38.7369,38.7764,16289.0
2024-08-27 15:10:00,39.24,39.26,39.23,39.23,16177.0,38.7863,38.8061,38.7764,38.7764,16177.0
2024-08-27 15:15:00,39.23,39.23,39.22,39.23,16446.0,38.7764,38.7764,38.7665,38.7764,16446.0
2024-08-27 15:20:00,39.22,39.22,39.21,39.22,13466.0,38.7665,38.7665,38.7567,38.7665,13466.0
2024-08-27 15:25:00,39.22,39.23,39.21,39.21,16852.0,38.7665,38.7764,38.7567,38.7567,16852.0
2024-08-27 15:30:00,39.21,39.21,39.19,39.2,12136.0,38.7567,38.7567,38.7369,38.7468,12136.0
2024-08-27 15:35:00,39.2,39.2,39.18,39.19,10551.0,38.7468,38.7468,38.727,38.7369,10551.0
2024-08-27 15:40:00,39.2,39.2,39.19,39.19,26055.0,38.7468,38.7468,38.7369,38.7369,26055.0
2024-08-27 15:45:00,39.2,39.23,39.2,39.23,20255.0,38.7468,38.7764,38.7468,38.7764,20255.0
2024-08-27 15:50:00,39.22,39.22,39.17,39.17,26979.0,38.7665,38.7665,38.7171,38.7171,26979.0
2024-08-27 15:55:00,39.18,39.23,39.18,39.23,85606.0,38.727,38.7764,38.727,38.7764,85606.0
2024-08-28 09:30:00,38.67,38.69,38.49,38.57,258625.0,38.2229,38.2427,38.045,38.1241,258625.0
2024-08-28 09:35:00,38.57,38.59,38.45,38.45,197974.0,38.1241,38.1438,38.0054,38.0054,197974.0
2024-08-28 09:40:00,38.45,38.5,38.34,38.47,103750.0,38.0054,38.0549,37.8967,38.0252,103750.0
2024-08-28 09:45:00,38.45,38.49,38.41,38.41,31974.0,38.0054,38.045,37.9659,37.9659,31974.0
2024-08-28 09:50:00,38.46,38.48,38.41,38.44,25754.0,38.0153,38.0351,37.9659,37.9956,25754.0
2024-08-28 09:55:00,38.45,38.49,38.41,38.42,51596.0,38.0054,38.045,37.9659,37.9758,51596.0
2024-08-28 10:00:00,38.42,38.46,38.4,38.41,23253.0,37.9758,38.0153,37.956,37.9659,23253.0
2024-08-28 10:05:00,38.41,38.43,38.37,38.41,31696.0,37.9659,37.9857,37.9264,37.9659,31696.0
2024-08-28 10:10:00,38.42,38.47,38.38,38.42,24701.0,37.9758,38.0252,37.9363,37.9758,24701.0
2024-08-28 10:15:00,38.42,38.49,38.41,38.49,17489.0,37.9758,38.045,37.9659,38.045,17489.0
2024-08-28 10:20:00,38.5,38.5,38.43,38.43,29984.0,38.0549,38.0549,37.9857,37.9857,29984.0
2024-08-28 10:25:00,38.43,38.44,38.31,38.34,35024.0,37.9857,37.9956,37.8671,37.8967,35024.0
2024-08-28 10:30:00,38.35,38.39,38.27,38.36,40019.0,37.9066,37.9461,37.8275,37.9165,40019.0
2024-08-28 10:35:00,38.37,38.44,38.37,38.39,25170.0,37.9264,37.9956,37.9264,37.9461,25170.0
2024-08-28 10:40:00,38.39,38.4,38.29,38.3,52633.0,37.9461,37.956,37.8473,37.8572,52633.0
2024-08-28 10:45:00,38.29,38.34,38.27,38.29,23227.0,37.8473,37.8967,37.8275,37.8473,23227.0
2024-08-28 10:50:00,38.3,38.33,38.28,38.3,20398.0,37.8572,37.8868,37.8374,37.8572,20398.0
2024-08-28 10:55:00,38.3,38.3,38.27,38.27,29277.0,37.8572,37.8572,37.8275,37.8275,29277.0
2024-08-28 11:00:00,38.27,38.27,38.19,38.2,64007.0,37.8275,37.8275,37.7484,37.7583,64007.0
2024-08-28 11:05:00,38.2,38.29,38.19,38.24,43879.0,37.7583,37.8473,37.7484,37.7979,43879.0
2024-08-28 11:10:00,38.25,38.25,38.2,38.24,32807.0,37.8078,37.8078,37.7583,37.7979,32807.0
2024-08-28 11:15:00,38.24,38.3,38.23,38.24,45017.0,37.7979,37.8572,37.788,37.7979,45017.0
2024-08-28 11:20:00,38.24,38.24,38.18,38.22,27451.0,37.7979,37.7979,37.7386,37.7781,27451.0
2024-08-28 11:25:00,38.22,38.23,38.16,38.23,27752.0,37.7781,37.788,37.7188,37.788,27752.0
2024-08-28 11:30:00,38.22,38.24,38.2,38.23,44077.0,37.7781,37.7979,37.7583,37.788,44077.0
2024-08-28 11:35:00,38.23,38.27,38.23,38.26,26713.0,37.788,37.8275,37.788,37.8176,26713.0
2024-08-28 11:40:00,38.25,38.25,38.22,38.24,21911.0,37.8078,37.8078,37.7781,37.7979,21911.0
2024-08-28 11:45:00,38.25,38.3,38.25,38.27,26482.0,37.8078,37.8572,37.8078,37.8275,26482.0
2024-08-28 11:50:00,38.27,38.3,38.27,38.27,18194.0,37.8275,37.8572,37.8275,37.8275,18194.0
2024-08-28 11:55:00,38.27,38.27,38.2,38.2,20813.0,37.8275,37.8275,37.7583,37.7583,20813.0
2024-08-28 12:00:00,38.2,38.2,38.17,38.2,20937.0,37.7583,37.7583,37.7287,37.7583,20937.0
2024-08-28 12:05:00,38.19,38.2,38.16,38.2,17392.0,37.7484,37.7583,37.7188,37.7583,17392.0
2024-08-28 12:10:00,38.2,38.22,38.18,38.22,15078.0,37.7583,37.7781,37.7386,37.7781,15078.0
2024-08-28 12:15:00,38.22,38.22,38.15,38.17,23019.0,37.7781,37.7781,37.7089,37.7287,23019.0
2024-08-28 12:20:00,38.16,38.17,38.06,38.07,42685.0,37.7188,37.7287,37.62,37.6298,42685.0
2024-08-28 12:25:00,38.06,38.11,38.05,38.11,39582.0,37.62,37.6694,37.6101,37.6694,39582.0
2024-08-28 12:30:00,38.1,38.16,38.1,38.16,29281.0,37.6595,37.7188,37.6595,37.7188,29281.0
2024-08-28 12:35:00,38.16,38.2,38.16,38.19,21119.0,37.7188,37.7583,37.7188,37.7484,21119.0
2024-08-28 12:40:00,38.2,38.22,38.19,38.22,26678.0,37.7583,37.7781,37.7484,37.7781,26678.0
2024-08-28 12:45:00,38.2,38.21,38.16,38.16,14342.0,37.7583,37.7682,37.7188,37.7188,14342.0
2024-08-28 12:50:00,38.16,38.18,38.16,38.17,24865.0,37.7188,37.7386,37.7188,37.7287,24865.0
2024-08-28 12:55:00,38.18,38.21,38.18,38.2,11787.0,37.7386,37.7682,37.7386,37.7583,11787.0
2024-08-28 13:00:00,38.2,38.25,38.17,38.22,17198.0,37.7583,37.8078,37.7287,37.7781,17198.0
2024-08-28 13:05:00,38.23,38.23,38.21,38.23,14201.0,37.788,37.788,37.7682,37.788,14201.0
2024-08-28 13:10:00,38.22,38.24,38.18,38.18,29574.0,37.7781,37.7979,37.7386,37.7386,29574.0
2024-08-28 13:15:00,38.16,38.22,38.16,38.22,36489.0,37.7188,37.7781,37.7188,37.7781,36489.0
2024-08-28 13:20:00,38.22,38.22,38.19,38.2,12781.0,37.7781,37.7781,37.7484,37.7583,12781.0
2024-08-28 13:25:00,38.19,38.27,38.19,38.27,28749.0,37.7484,37.8275,37.7484,37.8275,28749.0
2024-08-28 13:30:00,38.27,38.28,38.27,38.28,22102.0,37.8275,37.8374,37.8275,37.8374,22102.0
2024-08-28 13:35:00,38.27,38.29,38.27,38.29,21362.0,37.8275,37.8473,37.8275,37.8473,21362.0
2024-08-28 13:40:00,38.26,38.27,38.26,38.27,19150.0,37.8176,37.8275,37.8176,37.8275,19150.0
2024-08-28 13:45:00,38.26,38.26,38.22,38.22,15412.0,37.8176,37.8176,37.7781,37.7781,15412.0
2024-08-28 13:50:00,38.23,38.23,38.18,38.18,22214.0,37.788,37.788,37.7386,37.7386,22214.0
2024-08-28 13:55:00,38.19,38.22,38.16,38.16,40015.0,37.7484,37.7781,37.7188,37.7188,40015.0
2024-08-28 14:00:00,38.16,38.17,38.15,38.17,15107.0,37.7188,37.7287,37.7089,37.7287,15107.0
2024-08-28 14:05:00,38.17,38.24,38.17,38.24,21658.0,37.7287,37.7979,37.7287,37.7979,21658.0
2024-08-28 14:10:00,38.24,38.25,38.22,38.23,20315.0,37.7979,37.8078,37.7781,37.788,20315.0
2024-08-28 14:15:00,38.23,38.23,38.22,38.22,17055.0,37.788,37.788,37.7781,37.7781,17055.0
2024-08-28 14:20:00,38.22,38.26,38.22,38.24,40543.0,37.7781,37.8176,37.7781,37.7979,40543.0
2024-08-28 14:25:00,38.25,38.26,38.24,38.26,29283.0,37.8078,37.8176,37.7979,37.8176,29283.0
2024-08-28 14:30:00,38.26,38.27,38.23,38.24,22697.0,37.8176,37.8275,37.788,37.7979,22697.0
2024-08-28 14:35:00,38.23,38.26,38.23,38.26,18107.0,37.788,37.8176,37.788,37.8176,18107.0
2024-08-28 14:40:00,38.26,38.3,38.26,38.26,57659.0,37.8176,37.8572,37.8176,37.8176,57659.0
2024-08-28 14:45:00,38.26,38.27,38.24,38.25,11244.0,37.8176,37.8275,37.7979,37.8078,11244.0
2024-08-28 14:50:00,38.24,38.35,38.24,38.35,65763.0,37.7979,37.9066,37.7979,37.9066,65763.0
2024-08-28 14:55:00,38.35,38.37,38.34,38.36,15210.0,37.9066,37.9264,37.8967,37.9165,15210.0
2024-08-28 15:00:00,38.37,38.4,38.37,38.39,25324.0,37.9264,37.956,37.9264,37.9461,25324.0
2024-08-28 15:05:00,38.4,38.4,38.34,38.34,38474.0,37.956,37.956,37.8967,37.8967,38474.0
2024-08-28 15:10:00,38.35,38.35,38.3,38.32,26376.0,37.9066,37.9066,37.8572,37.8769,26376.0
2024-08-28 15:15:00,38.32,38.35,38.32,38.35,21129.0,37.8769,37.9066,37.8769,37.9066,21129.0
2024-08-28 15:20:00,38.36,38.37,38.35,38.37,15086.0,37.9165,37.9264,37.9066,37.9264,15086.0
2024-08-28 15:25:00,38.37,38.39,38.37,38.38,20527.0,37.9264,37.9461,37.9264,37.9363,20527.0
2024-08-28 15:30:00,38.38,38.38,38.32,38.32,50131.0,37.9363,37.9363,37.8769,37.8769,50131.0
2024-08-28 15:35:00,38.32,38.36,38.31,38.34,19191.0,37.8769,37.9165,37.8671,37.8967,19191.0
2024-08-28 15:40:00,38.34,38.4,38.33,38.39,44492.0,37.8967,37.956,37.8868,37.9461,44492.0
2024-08-28 15:45:00,38.39,38.44,38.39,38.42,68783.0,37.9461,37.9956,37.9461,37.9758,68783.0
2024-08-28 15:50:00,38.42,38.44,38.4,38.41,62974.0,37.9758,37.9956,37.956,37.9659,62974.0
2024-08-28 15:55:00,38.41,38.42,38.37,38.38,164198.0,37.9659,37.9758,37.9264,37.9363,164198.0
2024-08-29 09:30:00,38.49,38.87,38.49,38.79,283676.0,38.045,38.4206,38.045,38.3415,283676.0
2024-08-29 09:35:00,38.8,38.8,38.65,38.73,129830.0,38.3514,38.3514,38.2031,38.2822,129830.0
2024-08-29 09:40:00,38.74,38.79,38.66,38.73,50816.0,38.2921,38.3415,38.213,38.2822,50816.0
2024-08-29 09:45:00,38.73,38.87,38.73,38.87,72011.0,38.2822,38.4206,38.2822,38.4206,72011.0
2024-08-29 09:50:00,38.86,38.98,38.81,38.92,131067.0,38.4107,38.5293,38.3613,38.47,131067.0
2024-08-29 09:55:00,38.92,39.01,38.91,38.99,40119.0,38.47,38.559,38.4601,38.5392,40119.0
2024-08-29 10:00:00,39.0,39.14,39.0,39.1,43086.0,38.5491,38.6875,38.5491,38.6479,43086.0
2024-08-29 10:05:00,39.09,39.09,38.98,38.98,41094.0,38.638,38.638,38.5293,38.5293,41094.0
2024-08-29 10:10:00,38.99,39.03,38.97,39.03,80295.0,38.5392,38.5787,38.5194,38.5787,80295.0
2024-08-29 10:15:00,39.02,39.02,38.93,38.93,25509.0,38.5689,38.5689,38.4799,38.4799,25509.0
2024-08-29 10:20:00,38.96,38.99,38.9,38.97,26877.0,38.5095,38.5392,38.4502,38.5194,26877.0
2024-08-29 10:25:00,38.98,39.04,38.97,39.0,35947.0,38.5293,38.5886,38.5194,38.5491,35947.0
2024-08-29 10:30:00,39.01,39.01,38.96,38.98,51764.0,38.559,38.559,38.5095,38.5293,51764.0
2024-08-29 10:35:00,38.98,39.06,38.98,39.06,33497.0,38.5293,38.6084,38.5293,38.6084,33497.0
2024-08-29 10:40:00,39.06,39.07,38.98,39.03,25850.0,38.6084,38.6183,38.5293,38.5787,25850.0
2024-08-29 10:45:00,39.03,39.09,39.02,39.06,31001.0,38.5787,38.638,38.5689,38.6084,31001.0
2024-08-29 10:50:00,39.06,39.08,39.04,39.06,22578.0,38.6084,38.6282,38.5886,38.6084,22578.0
2024-08-29 10:55:00,39.05,39.07,38.97,38.99,23052.0,38.5985,38.6183,38.5194,38.5392,23052.0
2024-08-29 11:00:00,39.01,39.04,38.92,38.93,26623.0,38.559,38.5886,38.47,38.4799,26623.0
2024-08-29 11:05:00,38.94,39.05,38.94,39.02,41459.0,38.4898,38.5985,38.4898,38.5689,41459.0
2024-08-29 11:10:00,39.02,39.08,39.01,39.06,20122.0,38.5689,38.6282,38.559,38.6084,20122.0
2024-08-29 11:15:00,39.05,39.05,38.96,38.98,24408.0,38.5985,38.5985,38.5095,38.5293,24408.0
2024-08-29 11:20:00,38.98,39.01,38.97,39.01,50718.0,38.5293,38.559,38.5194,38.559,50718.0
2024-08-29 11:25:00,39.0,39.0,38.95,38.96,22474.0,38.5491,38.5491,38.4997,38.5095,22474.0
2024-08-29 11:30:00,38.95,38.99,38.94,38.96,34554.0,38.4997,38.5392,38.4898,38.5095,34554.0
2024-08-29 11:35:00,38.97,38.97,38.91,38.92,24326.0,38.5194,38.5194,38.4601,38.47,24326.0
2024-08-29 11:40:00,38.93,38.97,38.93,38.97,15661.0,38.4799,38.5194,38.4799,38.5194,15661.0
2024-08-29 11:45:00,38.98,38.99,38.96,38.99,11973.0,38.5293,38.5392,38.5095,38.5392,11973.0
2024-08-29 11:50:00,39.0,39.0,38.96,38.96,17667.0,38.5491,38.5491,38.5095,38.5095,17667.0
2024-08-29 11:55:00,38.96,38.98,38.96,38.97,14300.0,38.5095,38.5293,38.5095,38.5194,14300.0
2024-08-29 12:00:00,38.96,38.98,38.93,38.95,19581.0,38.5095,38.5293,38.4799,38.4997,19581.0
2024-08-29 12:05:00,38.94,38.94,38.91,38.91,12849.0,38.4898,38.4898,38.4601,38.4601,12849.0
2024-08-29 12:10:00,38.9,38.97,38.87,38.97,27577.0,38.4502,38.5194,38.4206,38.5194,27577.0
2024-08-29 12:15:00,38.98,38.98,38.95,38.98,24397.0,38.5293,38.5293,38.4997,38.5293,24397.0
2024-08-29 12:20:00,38.99,38.99,38.98,38.98,11397.0,38.5392,38.5392,38.5293,38.5293,11397.0
2024-08-29 12:25:00,38.98,39.01,38.97,39.01,9673.0,38.5293,38.559,38.5194,38.559,9673.0
2024-08-29 12:30:00,39.0,39.0,38.93,38.93,27205.0,38.5491,38.5491,38.4799,38.4799,27205.0
2024-08-29 12:35:00,38.94,38.97,38.93,38.93,20073.0,38.4898,38.5194,38.4799,38.4799,20073.0
2024-08-29 12:40:00,38.94,38.96,38.94,38.96,14793.0,38.4898,38.5095,38.4898,38.5095,14793.0
2024-08-29 12:45:00,38.96,38.99,38.96,38.97,14031.0,38.5095,38.5392,38.5095,38.5194,14031.0
2024-08-29 12:50:00,38.97,38.99,38.95,38.98,19582.0,38.5194,38.5392,38.4997,38.5293,19582.0
2024-08-29 12:55:00,38.98,39.02,38.98,38.99,16738.0,38.5293,38.5689,38.5293,38.5392,16738.0
2024-08-29 13:00:00,38.99,39.02,38.98,39.01,18763.0,38.5392,38.5689,38.5293,38.559,18763.0
2024-08-29 13:05:00,39.02,39.05,39.02,39.04,19831.0,38.5689,38.5985,38.5689,38.5886,19831.0
2024-08-29 13:10:00,39.03,39.05,39.01,39.02,16942.0,38.5787,38.5985,38.559,38.5689,16942.0
2024-08-29 13:15:00,39.03,39.07,39.03,39.07,14078.0,38.5787,38.6183,38.5787,38.6183,14078.0
2024-08-29 13:20:00,39.09,39.1,39.09,39.1,20104.0,38.638,38.6479,38.638,38.6479,20104.0
2024-08-29 13:25:00,39.1,39.1,39.05,39.05,29816.0,38.6479,38.6479,38.5985,38.5985,29816.0
2024-08-29 13:30:00,39.06,39.09,39.06,39.09,11907.0,38.6084,38.638,38.6084,38.638,11907.0
2024-08-29 13:35:00,39.1,39.12,39.09,39.09,26708.0,38.6479,38.6677,38.638,38.638,26708.0
2024-08-29 13:40:00,39.08,39.1,39.07,39.08,22645.0,38.6282,38.6479,38.6183,38.6282,22645.0
2024-08-29 13:45:00,39.08,39.08,39.0,39.01,19149.0,38.6282,38.6282,38.5491,38.559,19149.0
2024-08-29 13:50:00,39.02,39.06,39.02,39.05,17359.0,38.5689,38.6084,38.5689,38.5985,17359.0
2024-08-29 13:55:00,39.05,39.1,39.04,39.1,19335.0,38.5985,38.6479,38.5886,38.6479,19335.0
2024-08-29 14:00:00,39.09,39.09,39.05,39.09,27298.0,38.638,38.638,38.5985,38.638,27298.0
2024-08-29 14:05:00,39.09,39.1,39.08,39.1,15054.0,38.638,38.6479,38.6282,38.6479,15054.0
2024-08-29 14:10:00,39.09,39.09,39.05,39.06,12772.0,38.638,38.638,38.5985,38.6084,12772.0
2024-08-29 14:15:00,39.06,39.07,39.05,39.07,13604.0,38.6084,38.6183,38.5985,38.6183,13604.0
2024-08-29 14:20:00,39.06,39.06,39.04,39.06,22194.0,38.6084,38.6084,38.5886,38.6084,22194.0
2024-08-29 14:25:00,39.07,39.07,38.99,39.01,32068.0,38.6183,38.6183,38.5392,38.559,32068.0
2024-08-29 14:30:00,39.0,39.02,38.96,38.98,45104.0,38.5491,38.5689,38.5095,38.5293,45104.0
2024-08-29 14:35:00,38.98,39.01,38.89,38.9,57643.0,38.5293,38.559,38.4404,38.4502,57643.0
2024-08-29 14:40:00,38.9,38.93,38.88,38.9,44082.0,38.4502,38.4799,38.4305,38.4502,44082.0
2024-08-29 14:45:00,38.9,38.91,38.88,38.91,17991.0,38.4502,38.4601,38.4305,38.4601,17991.0
2024-08-29 14:50:00,38.9,38.92,38.85,38.92,43853.0,38.4502,38.47,38.4008,38.47,43853.0
2024-08-29 14:55:00,38.92,38.94,38.91,38.92,17065.0,38.47,38.4898,38.4601,38.47,17065.0
2024-08-29 15:00:00,38.91,38.91,38.87,38.91,21531.0,38.4601,38.4601,38.4206,38.4601,21531.0
2024-08-29 15:05:00,38.91,38.94,38.9,38.92,28441.0,38.4601,38.4898,38.4502,38.47,28441.0
2024-08-29 15:10:00,38.92,38.94,38.9,38.92,21620.0,38.47,38.4898,38.4502,38.47,21620.0
2024-08-29 15:15:00,38.93,38.96,38.91,38.92,26631.0,38.4799,38.5095,38.4601,38.47,26631.0
2024-08-29 15:20:00,38.93,38.95,38.92,38.93,15024.0,38.4799,38.4997,38.47,38.4799,15024.0
2024-08-29 15:25:00,38.94,38.98,38.94,38.95,30639.0,38.4898,38.5293,38.4898,38.4997,30639.0
2024-08-29 15:30:00,38.95,38.96,38.93,38.95,19431.0,38.4997,38.5095,38.4799,38.4997,19431.0
2024-08-29 15:35:00,38.95,38.95,38.91,38.92,29249.0,38.4997,38.4997,38.4601,38.47,29249.0
2024-08-29 15:40:00,38.93,38.94,38.87,38.87,39527.0,38.4799,38.4898,38.4206,38.4206,39527.0
2024-08-29 15:45:00,38.87,38.9,38.85,38.86,56232.0,38.4206,38.4502,38.4008,38.4107,56232.0
2024-08-29 15:50:00,38.86,38.9,38.86,38.88,78079.0,38.4107,38.4502,38.4107,38.4305,78079.0
2024-08-29 15:55:00,38.88,38.9,38.88,38.88,138032.0,38.4305,38.4502,38.4305,38.4305,138032.0
2024-08-30 09:30:00,38.91,38.91,38.64,38.87,149347.0,38.4601,38.4601,38.1932,38.4206,149347.0
2024-08-30 09:35:00,38.86,38.9,38.84,38.9,35551.0,38.4107,38.4502,38.3909,38.4502,35551.0
2024-08-30 09:40:00,38.9,38.93,38.84,38.89,44292.0,38.4502,38.4799,38.3909,38.4404,44292.0
2024-08-30 09:45:00,38.87,38.88,38.8,38.84,29810.0,38.4206,38.4305,38.3514,38.3909,29810.0
2024-08-30 09:50:00,38.85,38.92,38.82,38.89,23799.0,38.4008,38.47,38.3712,38.4404,23799.0
2024-08-30 09:55:00,38.88,38.93,38.87,38.93,29397.0,38.4305,38.4799,38.4206,38.4799,29397.0
2024-08-30 10:00:00,38.93,38.96,38.83,38.83,64311.0,38.4799,38.5095,38.381,38.381,64311.0
2024-08-30 10:05:00,38.83,38.97,38.8,38.94,40646.0,38.381,38.5194,38.3514,38.4898,40646.0
2024-08-30 10:10:00,38.95,38.98,38.93,38.93,22746.0,38.4997,38.5293,38.4799,38.4799,22746.0
2024-08-30 10:15:00,38.92,38.92,38.83,38.85,27164.0,38.47,38.47,38.381,38.4008,27164.0
2024-08-30 10:20:00,38.84,38.88,38.8,38.8,31825.0,38.3909,38.4305,38.3514,38.3514,31825.0
2024-08-30 10:25:00,38.81,38.82,38.69,38.72,64050.0,38.3613,38.3712,38.2427,38.2723,64050.0
2024-08-30 10:30:00,38.71,38.76,38.69,38.7,38866.0,38.2624,38.3119,38.2427,38.2526,38866.0
2024-08-30 10:35:00,38.7,38.73,38.66,38.7,39132.0,38.2526,38.2822,38.213,38.2526,39132.0
2024-08-30 10:40:00,38.7,38.8,38.7,38.74,45237.0,38.2526,38.3514,38.2526,38.2921,45237.0
2024-08-30 10:45:00,38.75,38.81,38.74,38.81,52329.0,38.302,38.3613,38.2921,38.3613,52329.0
2024-08-30 10:50:00,38.84,38.84,38.8,38.83,55063.0,38.3909,38.3909,38.3514,38.381,55063.0
2024-08-30 10:55:00,38.82,38.83,38.72,38.74,21753.0,38.3712,38.381,38.2723,38.2921,21753.0
2024-08-30 11:00:00,38.73,38.77,38.71,38.72,32287.0,38.2822,38.3217,38.2624,38.2723,32287.0
2024-08-30 11:05:00,38.71,38.71,38.64,38.66,49893.0,38.2624,38.2624,38.1932,38.213,49893.0
2024-08-30 11:10:00,38.66,38.66,38.59,38.64,17679.0,38.213,38.213,38.1438,38.1932,17679.0
2024-08-30 11:15:00,38.64,38.66,38.59,38.6,21189.0,38.1932,38.213,38.1438,38.1537,21189.0
2024-08-30 11:20:00,38.59,38.63,38.57,38.57,19066.0,38.1438,38.1834,38.1241,38.1241,19066.0
2024-08-30 11:25:00,38.57,38.58,38.54,38.55,16070.0,38.1241,38.1339,38.0944,38.1043,16070.0
2024-08-30 11:30:00,38.55,38.55,38.44,38.5,36413.0,38.1043,38.1043,37.9956,38.0549,36413.0
2024-08-30 11:35:00,38.52,38.52,38.47,38.5,12809.0,38.0746,38.0746,38.0252,38.0549,12809.0
2024-08-30 11:40:00,38.5,38.52,38.46,38.46,8246.0,38.0549,38.0746,38.0153,38.0153,8246.0
2024-08-30 11:45:00,38.46,38.48,38.44,38.48,14767.0,38.0153,38.0351,37.9956,38.0351,14767.0
2024-08-30 11:50:00,38.47,38.49,38.45,38.48,44229.0,38.0252,38.045,38.0054,38.0351,44229.0
2024-08-30 11:55:00,38.49,38.54,38.48,38.51,15110.0,38.045,38.0944,38.0351,38.0647,15110.0
2024-08-30 12:00:00,38.5,38.52,38.46,38.52,25469.0,38.0549,38.0746,38.0153,38.0746,25469.0
2024-08-30 12:05:00,38.52,38.53,38.51,38.51,28407.0,38.0746,38.0845,38.0647,38.0647,28407.0
2024-08-30 12:10:00,38.51,38.53,38.51,38.53,23148.0,38.0647,38.0845,38.0647,38.0845,23148.0
2024-08-30 12:15:00,38.53,38.55,38.48,38.48,49570.0,38.0845,38.1043,38.0351,38.0351,49570.0
2024-08-30 12:20:00,38.48,38.49,38.45,38.45,13861.0,38.0351,38.045,38.0054,38.0054,13861.0
2024-08-30 12:25:00,38.44,38.45,38.42,38.43,40966.0,37.9956,38.0054,37.9758,37.9857,40966.0
2024-08-30 12:30:00,38.43,38.46,38.41,38.41,13819.0,37.9857,38.0153,37.9659,37.9659,13819.0
2024-08-30 12:35:00,38.41,38.44,38.37,38.4,42397.0,37.9659,37.9956,37.9264,37.956,42397.0
2024-08-30 12:40:00,38.4,38.4,38.34,38.37,14211.0,37.956,37.956,37.8967,37.9264,14211.0
2024-08-30 12:45:00,38.38,38.42,38.38,38.38,26340.0,37.9363,37.9758,37.9363,37.9363,26340.0
2024-08-30 12:50:00,38.38,38.42,38.38,38.38,38460.0,37.9363,37.9758,37.9363,37.9363,38460.0
2024-08-30 12:55:00,38.37,38.39,38.36,38.38,18564.0,37.9264,37.9461,37.9165,37.9363,18564.0
2024-08-30 13:00:00,38.37,38.41,38.35,38.41,51568.0,37.9264,37.9659,37.9066,37.9659,51568.0
2024-08-30 13:05:00,38.42,38.42,38.37,38.39,19766.0,37.9758,37.9758,37.9264,37.9461,19766.0
2024-08-30 13:10:00,38.39,38.44,38.39,38.4,10057.0,37.9461,37.9956,37.9461,37.956,10057.0
2024-08-30 13:15:00,38.4,38.41,38.38,38.38,11148.0,37.956,37.9659,37.9363,37.9363,11148.0
2024-08-30 13:20:00,38.39,38.41,38.39,38.39,25564.0,37.9461,37.9659,37.9461,37.9461,25564.0
2024-08-30 13:25:00,38.39,38.4,38.36,38.38,16902.0,37.9461,37.956,37.9165,37.9363,16902.0
2024-08-30 13:30:00,38.38,38.42,38.38,38.4,15759.0,37.9363,37.9758,37.9363,37.956,15759.0
2024-08-30 13:35:00,38.41,38.41,38.4,38.4,27597.0,37.9659,37.9659,37.956,37.956,27597.0
2024-08-30 13:40:00,38.4,38.4,38.37,38.39,23528.0,37.956,37.956,37.9264,37.9461,23528.0
2024-08-30 13:45:00,38.38,38.41,38.38,38.4,25309.0,37.9363,37.9659,37.9363,37.956,25309.0
2024-08-30 13:50:00,38.41,38.42,38.4,38.42,22849.0,37.9659,37.9758,37.956,37.9758,22849.0
2024-08-30 13:55:00,38.42,38.42,38.41,38.41,8866.0,37.9758,37.9758,37.9659,37.9659,8866.0
2024-08-30 14:00:00,38.41,38.45,38.41,38.43,20900.0,37.9659,38.0054,37.9659,37.9857,20900.0
2024-08-30 14:05:00,38.42,38.48,38.42,38.46,21753.0,37.9758,38.0351,37.9758,38.0153,21753.0
2024-08-30 14:10:00,38.46,38.47,38.44,38.44,18519.0,38.0153,38.0252,37.9956,37.9956,18519.0
2024-08-30 14:15:00,38.44,38.45,38.42,38.43,13620.0,37.9956,38.0054,37.9758,37.9857,13620.0
2024-08-30 14:20:00,38.42,38.44,38.41,38.44,30063.0,37.9758,37.9956,37.9659,37.9956,30063.0
2024-08-30 14:25:00,38.45,38.46,38.43,38.43,15466.0,38.0054,38.0153,37.9857,37.9857,15466.0
2024-08-30 14:30:00,38.42,38.44,38.4,38.44,28758.0,37.9758,37.9956,37.956,37.9956,28758.0
2024-08-30 14:35:00,38.45,38.52,38.45,38.51,38989.0,38.0054,38.0746,38.0054,38.0647,38989.0
2024-08-30 14:40:00,38.5,38.5,38.47,38.48,51677.0,38.0549,38.0549,38.0252,38.0351,51677.0
2024-08-30 14:45:00,38.48,38.49,38.46,38.47,26370.0,38.0351,38.045,38.0153,38.0252,26370.0
2024-08-30 14:50:00,38.47,38.48,38.46,38.46,24980.0,38.0252,38.0351,38.0153,38.0153,24980.0
2024-08-30 14:55:00,38.46,38.49,38.46,38.49,37547.0,38.0153,38.045,38.0153,38.045,37547.0
2024-08-30 15:00:00,38.49,38.49,38.43,38.43,57677.0,38.045,38.045,37.9857,37.9857,57677.0
2024-08-30 15:05:00,38.43,38.43,38.42,38.42,25416.0,37.9857,37.9857,37.9758,37.9758,25416.0
2024-08-30 15:10:00,38.42,38.44,38.41,38.43,17750.0,37.9758,37.9956,37.9659,37.9857,17750.0
2024-08-30 15:15:00,38.43,38.45,38.43,38.44,8911.0,37.9857,38.0054,37.9857,37.9956,8911.0
2024-08-30 15:20:00,38.44,38.47,38.43,38.47,17703.0,37.9956,38.0252,37.9857,38.0252,17703.0
2024-08-30 15:25:00,38.47,38.52,38.47,38.51,48852.0,38.0252,38.0746,38.0252,38.0647,48852.0
2024-08-30 15:30:00,38.51,38.52,38.44,38.45,28929.0,38.0647,38.0746,37.9956,38.0054,28929.0
2024-08-30 15:35:00,38.45,38.56,38.45,38.55,62798.0,38.0054,38.1142,38.0054,38.1043,62798.0
2024-08-30 15:40:00,38.54,38.54,38.51,38.52,30376.0,38.0944,38.0944,38.0647,38.0746,30376.0
2024-08-30 15:45:00,38.52,38.53,38.51,38.51,17656.0,38.0746,38.0845,38.0647,38.0647,17656.0
2024-08-30 15:50:00,38.52,38.6,38.51,38.59,278611.0,38.0746,38.1537,38.0647,38.1438,278611.0
2024-08-30 15:55:00,38.59,38.63,38.57,38.61,537335.0,38.1438,38.1834,38.1241,38.1636,537335.0
2024-09-03 09:30:00,38.1,38.1,37.7,37.75,396408.0,37.6595,37.6595,37.2641,37.3135,396408.0
2024-09-03 09:35:00,37.75,37.79,37.53,37.53,74204.0,37.3135,37.3531,37.0961,37.0961,74204.0
2024-09-03 09:40:00,37.53,37.55,37.39,37.44,104772.0,37.0961,37.1158,36.9577,37.0071,104772.0
2024-09-03 09:45:00,37.44,37.5,37.3,37.31,71972.0,37.0071,37.0664,36.8687,36.8786,71972.0
2024-09-03 09:50:00,37.32,37.33,37.19,37.19,89581.0,36.8885,36.8984,36.76,36.76,89581.0
2024-09-03 09:55:00,37.18,37.2,37.05,37.12,116693.0,36.7501,36.7699,36.6216,36.6908,116693.0
2024-09-03 10:00:00,37.1,37.21,36.9,36.97,290747.0,36.6711,36.7798,36.4734,36.5426,290747.0
2024-09-03 10:05:00,36.97,37.11,36.91,37.09,79560.0,36.5426,36.6809,36.4832,36.6612,79560.0
2024-09-03 10:10:00,37.09,37.21,37.09,37.11,76345.0,36.6612,36.7798,36.6612,36.6809,76345.0
2024-09-03 10:15:00,37.11,37.15,37.07,37.09,75841.0,36.6809,36.7205,36.6414,36.6612,75841.0
2024-09-03 10:20:00,37.07,37.13,37.06,37.1,59542.0,36.6414,36.7007,36.6315,36.6711,59542.0
2024-09-03 10:25:00,37.09,37.17,37.07,37.12,51850.0,36.6612,36.7402,36.6414,36.6908,51850.0
2024-09-03 10:30:00,37.12,37.19,37.09,37.13,92176.0,36.6908,36.76,36.6612,36.7007,92176.0
2024-09-03 10:35:00,37.12,37.17,37.05,37.15,65680.0,36.6908,36.7402,36.6216,36.7205,65680.0
2024-09-03 10:40:00,37.15,37.16,37.03,37.05,57454.0,36.7205,36.7304,36.6019,36.6216,57454.0
2024-09-03 10:45:00,37.05,37.05,36.98,36.98,52003.0,36.6216,36.6216,36.5524,36.5524,52003.0
2024-09-03 10:50:00,36.98,37.02,36.95,37.02,40135.0,36.5524,36.592,36.5228,36.592,40135.0
2024-09-03 10:55:00,37.02,37.03,36.95,36.97,31701.0,36.592,36.6019,36.5228,36.5426,31701.0
2024-09-03 11:00:00,36.97,37.03,36.95,37.03,52962.0,36.5426,36.6019,36.5228,36.6019,52962.0
2024-09-03 11:05:00,37.02,37.15,36.97,37.13,79091.0,36.592,36.7205,36.5426,36.7007,79091.0
2024-09-03 11:10:00,37.13,37.19,37.13,37.14,43712.0,36.7007,36.76,36.7007,36.7106,43712.0
2024-09-03 11:15:00,37.14,37.15,37.05,37.06,51519.0,36.7106,36.7205,36.6216,36.6315,51519.0
2024-09-03 11:20:00,37.07,37.12,37.07,37.11,27104.0,36.6414,36.6908,36.6414,36.6809,27104.0
2024-09-03 11:25:00,37.11,37.15,37.1,37.13,49072.0,36.6809,36.7205,36.6711,36.7007,49072.0
2024-09-03 11:30:00,37.13,37.21,37.13,37.2,43535.0,36.7007,36.7798,36.7007,36.7699,43535.0
2024-09-03 11:35:00,37.2,37.23,37.19,37.22,49550.0,36.7699,36.7995,36.76,36.7897,49550.0
2024-09-03 11:40:00,37.21,37.22,37.15,37.22,40158.0,36.7798,36.7897,36.7205,36.7897,40158.0
2024-09-03 11:45:00,37.22,37.23,37.18,37.2,26714.0,36.7897,36.7995,36.7501,36.7699,26714.0
2024-09-03 11:50:00,37.2,37.3,37.19,37.29,23739.0,36.7699,36.8687,36.76,36.8589,23739.0
2024-09-03 11:55:00,37.29,37.29,37.26,37.27,40225.0,36.8589,36.8589,36.8292,36.8391,40225.0
2024-09-03 12:00:00,37.27,37.29,37.25,37.25,34277.0,36.8391,36.8589,36.8193,36.8193,34277.0
2024-09-03 12:05:00,37.24,37.25,37.22,37.22,20525.0,36.8094,36.8193,36.7897,36.7897,20525.0
2024-09-03 12:10:00,37.22,37.25,37.2,37.25,29150.0,36.7897,36.8193,36.7699,36.8193,29150.0
2024-09-03 12:15:00,37.24,37.26,37.22,37.22,19682.0,36.8094,36.8292,36.7897,36.7897,19682.0
2024-09-03 12:20:00,37.22,37.24,37.21,37.21,24756.0,36.7897,36.8094,36.7798,36.7798,24756.0
2024-09-03 12:25:00,37.2,37.2,37.19,37.2,8676.0,36.7699,36.7699,36.76,36.7699,8676.0
2024-09-03 12:30:00,37.2,37.22,37.19,37.19,22300.0,36.7699,36.7897,36.76,36.76,22300.0
2024-09-03 12:35:00,37.18,37.22,37.17,37.21,19486.0,36.7501,36.7897,36.7402,36.7798,19486.0
2024-09-03 12:40:00,37.22,37.26,37.21,37.22,31421.0,36.7897,36.8292,36.7798,36.7897,31421.0
2024-09-03 12:45:00,37.21,37.21,37.13,37.13,40497.0,36.7798,36.7798,36.7007,36.7007,40497.0
2024-09-03 12:50:00,37.13,37.17,37.13,37.17,24654.0,36.7007,36.7402,36.7007,36.7402,24654.0
2024-09-03 12:55:00,37.18,37.23,37.18,37.21,28360.0,36.7501,36.7995,36.7501,36.7798,28360.0
2024-09-03 13:00:00,37.2,37.21,37.16,37.16,14235.0,36.7699,36.7798,36.7304,36.7304,14235.0
2024-09-03 13:05:00,37.16,37.27,37.16,37.25,38316.0,36.7304,36.8391,36.7304,36.8193,38316.0
2024-09-03 13:10:00,37.25,37.25,37.2,37.2,24274.0,36.8193,36.8193,36.7699,36.7699,24274.0
2024-09-03 13:15:00,37.2,37.25,37.2,37.25,48508.0,36.7699,36.8193,36.7699,36.8193,48508.0
2024-09-03 13:20:00,37.26,37.33,37.26,37.32,30859.0,36.8292,36.8984,36.8292,36.8885,30859.0
2024-09-03 13:25:00,37.31,37.34,37.31,37.31,20613.0,36.8786,36.9083,36.8786,36.8786,20613.0
2024-09-03 13:30:00,37.3,37.3,37.24,37.26,33567.0,36.8687,36.8687,36.8094,36.8292,33567.0
2024-09-03 13:35:00,37.27,37.34,37.27,37.34,55800.0,36.8391,36.9083,36.8391,36.9083,55800.0
2024-09-03 13:40:00,37.34,37.36,37.32,37.34,24692.0,36.9083,36.928,36.8885,36.9083,24692.0
2024-09-03 13:45:00,37.34,37.35,37.29,37.29,30668.0,36.9083,36.9182,36.8589,36.8589,30668.0
2024-09-03 13:50:00,37.28,37.28,37.26,37.26,18610.0,36.849,36.849,36.8292,36.8292,18610.0
2024-09-03 13:55:00,37.26,37.26,37.19,37.19,22574.0,36.8292,36.8292,36.76,36.76,22574.0
2024-09-03 14:00:00,37.18,37.18,37.16,37.17,18830.0,36.7501,36.7501,36.7304,36.7402,18830.0
2024-09-03 14:05:00,37.17,37.2,37.17,37.19,37963.0,36.7402,36.7699,36.7402,36.76,37963.0
2024-09-03 14:10:00,37.19,37.2,37.19,37.19,16158.0,36.76,36.7699,36.76,36.76,16158.0
2024-09-03 14:15:00,37.18,37.22,37.17,37.19,30663.0,36.7501,36.7897,36.7402,36.76,30663.0
2024-09-03 14:20:00,37.2,37.23,37.2,37.21,28971.0,36.7699,36.7995,36.7699,36.7798,28971.0
2024-09-03 14:25:00,37.2,37.23,37.2,37.23,31068.0,36.7699,36.7995,36.7699,36.7995,31068.0
2024-09-03 14:30:00,37.22,37.24,37.2,37.23,50804.0,36.7897,36.8094,36.7699,36.7995,50804.0
2024-09-03 14:35:00,37.23,37.23,37.19,37.22,47394.0,36.7995,36.7995,36.76,36.7897,47394.0
2024-09-03 14:40:00,37.22,37.24,37.2,37.2,37345.0,36.7897,36.8094,36.7699,36.7699,37345.0
2024-09-03 14:45:00,37.2,37.2,37.2,37.2,21300.0,36.7699,36.7699,36.7699,36.7699,21300.0
2024-09-03 14:50:00,37.2,37.27,37.2,37.25,22529.0,36.7699,36.8391,36.7699,36.8193,22529.0
2024-09-03 14:55:00,37.24,37.26,37.23,37.26,40957.0,36.8094,36.8292,36.7995,36.8292,40957.0
2024-09-03 15:00:00,37.26,37.3,37.25,37.3,90454.0,36.8292,36.8687,36.8193,36.8687,90454.0
2024-09-03 15:05:00,37.3,37.33,37.3,37.3,43134.0,36.8687,36.8984,36.8687,36.8687,43134.0
2024-09-03 15:10:00,37.29,37.3,37.27,37.28,43322.0,36.8589,36.8687,36.8391,36.849,43322.0
2024-09-03 15:15:00,37.27,37.27,37.24,37.24,33300.0,36.8391,36.8391,36.8094,36.8094,33300.0
2024-09-03 15:20:00,37.24,37.28,37.24,37.26,42601.0,36.8094,36.849,36.8094,36.8292,42601.0
2024-09-03 15:25:00,37.27,37.29,37.26,37.29,41691.0,36.8391,36.8589,36.8292,36.8589,41691.0
2024-09-03 15:30:00,37.3,37.31,37.25,37.25,68532.0,36.8687,36.8786,36.8193,36.8193,68532.0
2024-09-03 15:35:00,37.25,37.25,37.19,37.19,69916.0,36.8193,36.8193,36.76,36.76,69916.0
2024-09-03 15:40:00,37.18,37.23,37.15,37.22,65927.0,36.7501,36.7995,36.7205,36.7897,65927.0
2024-09-03 15:45:00,37.22,37.25,37.2,37.25,215440.0,36.7897,36.8193,36.7699,36.8193,215440.0
2024-09-03 15:50:00,37.25,37.3,37.24,37.3,135875.0,36.8193,36.8687,36.8094,36.8687,135875.0
2024-09-03 15:55:00,37.3,37.3,37.25,37.29,351367.0,36.8687,36.8687,36.8193,36.8589,351367.0
2024-09-04 09:30:00,36.89,37.14,36.82,37.06,243996.0,36.4635,36.7106,36.3943,36.6315,243996.0
2024-09-04 09:35:00,37.06,37.06,36.9,36.91,47900.0,36.6315,36.6315,36.4734,36.4832,47900.0
2024-09-04 09:40:00,36.91,36.92,36.74,36.74,87291.0,36.4832,36.4931,36.3152,36.3152,87291.0
2024-09-04 09:45:00,36.73,36.84,36.72,36.83,104782.0,36.3053,36.4141,36.2954,36.4042,104782.0
2024-09-04 09:50:00,36.82,36.82,36.73,36.77,49537.0,36.3943,36.3943,36.3053,36.3449,49537.0
2024-09-04 09:55:00,36.78,36.86,36.78,36.83,46771.0,36.3548,36.4338,36.3548,36.4042,46771.0
2024-09-04 10:00:00,36.83,37.23,36.83,37.04,318474.0,36.4042,36.7995,36.4042,36.6117,318474.0
2024-09-04 10:05:00,37.03,37.15,36.99,37.12,100640.0,36.6019,36.7205,36.5623,36.6908,100640.0
2024-09-04 10:10:00,37.13,37.15,37.01,37.03,55232.0,36.7007,36.7205,36.5821,36.6019,55232.0
2024-09-04 10:15:00,37.05,37.06,36.95,36.99,20880.0,36.6216,36.6315,36.5228,36.5623,20880.0
2024-09-04 10:20:00,36.98,37.07,36.96,37.05,27855.0,36.5524,36.6414,36.5327,36.6216,27855.0
2024-09-04 10:25:00,37.05,37.06,37.01,37.05,60062.0,36.6216,36.6315,36.5821,36.6216,60062.0
2024-09-04 10:30:00,37.06,37.15,37.05,37.13,25036.0,36.6315,36.7205,36.6216,36.7007,25036.0
2024-09-04 10:35:00,37.13,37.26,37.13,37.26,67176.0,36.7007,36.8292,36.7007,36.8292,67176.0
2024-09-04 10:40:00,37.26,37.36,37.23,37.35,66411.0,36.8292,36.928,36.7995,36.9182,66411.0
2024-09-04 10:45:00,37.35,37.35,37.27,37.28,60631.0,36.9182,36.9182,36.8391,36.849,60631.0
2024-09-04 10:50:00,37.29,37.3,37.22,37.22,21215.0,36.8589,36.8687,36.7897,36.7897,21215.0
2024-09-04 10:55:00,37.22,37.23,37.16,37.18,24875.0,36.7897,36.7995,36.7304,36.7501,24875.0
2024-09-04 11:00:00,37.17,37.2,37.16,37.17,19205.0,36.7402,36.7699,36.7304,36.7402,19205.0
2024-09-04 11:05:00,37.18,37.2,37.14,37.15,20954.0,36.7501,36.7699,36.7106,36.7205,20954.0
2024-09-04 11:10:00,37.16,37.18,37.11,37.11,19991.0,36.7304,36.7501,36.6809,36.6809,19991.0
2024-09-04 11:15:00,37.11,37.11,37.09,37.11,58857.0,36.6809,36.6809,36.6612,36.6809,58857.0
2024-09-04 11:20:00,37.12,37.12,37.05,37.06,28809.0,36.6908,36.6908,36.6216,36.6315,28809.0
2024-09-04 11:25:00,37.06,37.1,37.04,37.1,30417.0,36.6315,36.6711,36.6117,36.6711,30417.0
2024-09-04 11:30:00,37.1,37.12,37.06,37.09,33286.0,36.6711,36.6908,36.6315,36.6612,33286.0
2024-09-04 11:35:00,37.1,37.1,37.03,37.05,16307.0,36.6711,36.6711,36.6019,36.6216,16307.0
2024-09-04 11:40:00,37.05,37.06,37.02,37.04,25417.0,36.6216,36.6315,36.592,36.6117,25417.0
2024-09-04 11:45:00,37.05,37.07,37.04,37.04,21584.0,36.6216,36.6414,36.6117,36.6117,21584.0
2024-09-04 11:50:00,37.04,37.07,37.02,37.06,15744.0,36.6117,36.6414,36.592,36.6315,15744.0
2024-09-04 11:55:00,37.05,37.08,37.05,37.08,16502.0,36.6216,36.6513,36.6216,36.6513,16502.0
2024-09-04 12:00:00,37.07,37.1,37.06,37.09,13265.0,36.6414,36.6711,36.6315,36.6612,13265.0
2024-09-04 12:05:00,37.06,37.09,37.05,37.09,16062.0,36.6315,36.6612,36.6216,36.6612,16062.0
2024-09-04 12:10:00,37.1,37.13,37.08,37.08,6030.0,36.6711,36.7007,36.6513,36.6513,6030.0
2024-09-04 12:15:00,37.07,37.13,37.07,37.13,11199.0,36.6414,36.7007,36.6414,36.7007,11199.0
2024-09-04 12:20:00,37.13,37.17,37.13,37.17,3841.0,36.7007,36.7402,36.7007,36.7402,3841.0
2024-09-04 12:25:00,37.18,37.18,37.13,37.13,10222.0,36.7501,36.7501,36.7007,36.7007,10222.0
2024-09-04 12:30:00,37.12,37.15,37.12,37.15,11970.0,36.6908,36.7205,36.6908,36.7205,11970.0
2024-09-04 12:35:00,37.14,37.16,37.1,37.16,17908.0,36.7106,36.7304,36.6711,36.7304,17908.0
2024-09-04 12:40:00,37.15,37.15,37.06,37.06,10791.0,36.7205,36.7205,36.6315,36.6315,10791.0
2024-09-04 12:45:00,37.06,37.07,37.03,37.06,57344.0,36.6315,36.6414,36.6019,36.6315,57344.0
2024-09-04 12:50:00,37.06,37.1,37.05,37.1,12281.0,36.6315,36.6711,36.6216,36.6711,12281.0
2024-09-04 12:55:00,37.1,37.12,37.08,37.12,22520.0,36.6711,36.6908,36.6513,36.6908,22520.0
2024-09-04 13:00:00,37.12,37.12,37.07,37.08,26301.0,36.6908,36.6908,36.6414,36.6513,26301.0
2024-09-04 13:05:00,37.08,37.11,37.08,37.11,12137.0,36.6513,36.6809,36.6513,36.6809,12137.0
2024-09-04 13:10:00,37.11,37.12,37.06,37.06,19116.0,36.6809,36.6908,36.6315,36.6315,19116.0
2024-09-04 13:15:00,37.05,37.1,37.05,37.09,51849.0,36.6216,36.6711,36.6216,36.6612,51849.0
2024-09-04 13:20:00,37.09,37.09,37.05,37.05,7263.0,36.6612,36.6612,36.6216,36.6216,7263.0
2024-09-04 13:25:00,37.05,37.06,37.03,37.03,8015.0,36.6216,36.6315,36.6019,36.6019,8015.0
2024-09-04 13:30:00,37.03,37.03,37.01,37.02,13470.0,36.6019,36.6019,36.5821,36.592,13470.0
2024-09-04 13:35:00,37.02,37.02,37.01,37.02,11934.0,36.592,36.592,36.5821,36.592,11934.0
2024-09-04 13:40:00,37.02,37.03,36.99,36.99,18633.0,36.592,36.6019,36.5623,36.5623,18633.0
2024-09-04 13:45:00,36.99,36.99,36.98,36.98,6922.0,36.5623,36.5623,36.5524,36.5524,6922.0
2024-09-04 13:50:00,36.98,36.98,36.95,36.98,77392.0,36.5524,36.5524,36.5228,36.5524,77392.0
2024-09-04 13:55:00,36.98,37.0,36.98,37.0,12326.0,36.5524,36.5722,36.5524,36.5722,12326.0
2024-09-04 14:00:00,37.0,37.0,36.96,36.96,7722.0,36.5722,36.5722,36.5327,36.5327,7722.0
2024-09-04 14:05:00,36.95,36.95,36.92,36.92,12850.0,36.5228,36.5228,36.4931,36.4931,12850.0
2024-09-04 14:10:00,36.92,36.94,36.92,36.94,6678.0,36.4931,36.5129,36.4931,36.5129,6678.0
2024-09-04 14:15:00,36.94,36.96,36.93,36.93,6932.0,36.5129,36.5327,36.503,36.503,6932.0
2024-09-04 14:20:00,36.93,36.93,36.88,36.89,16321.0,36.503,36.503,36.4536,36.4635,16321.0
2024-09-04 14:25:00,36.89,36.97,36.89,36.94,41655.0,36.4635,36.5426,36.4635,36.5129,41655.0
2024-09-04 14:30:00,36.94,36.98,36.94,36.97,15353.0,36.5129,36.5524,36.5129,36.5426,15353.0
2024-09-04 14:35:00,36.96,36.97,36.94,36.97,6575.0,36.5327,36.5426,36.5129,36.5426,6575.0
2024-09-04 14:40:00,36.96,36.98,36.96,36.97,22866.0,36.5327,36.5524,36.5327,36.5426,22866.0
2024-09-04 14:45:00,36.96,37.02,36.96,37.0,33758.0,36.5327,36.592,36.5327,36.5722,33758.0
2024-09-04 14:50:00,36.98,37.0,36.98,37.0,4265.0,36.5524,36.5722,36.5524,36.5722,4265.0
2024-09-04 14:55:00,37.0,37.02,36.97,36.98,6495.0,36.5722,36.592,36.5426,36.5524,6495.0
2024-09-04 15:00:00,36.95,36.96,36.93,36.93,15351.0,36.5228,36.5327,36.503,36.503,15351.0
2024-09-04 15:05:00,36.92,36.94,36.91,36.92,4145.0,36.4931,36.5129,36.4832,36.4931,4145.0
2024-09-04 15:10:00,36.91,36.94,36.91,36.92,18900.0,36.4832,36.5129,36.4832,36.4931,18900.0
2024-09-04 15:15:00,36.92,36.95,36.92,36.95,12233.0,36.4931,36.5228,36.4931,36.5228,12233.0
2024-09-04 15:20:00,36.95,36.98,36.95,36.97,22451.0,36.5228,36.5524,36.5228,36.5426,22451.0
2024-09-04 15:25:00,36.97,36.98,36.95,36.97,26600.0,36.5426,36.5524,36.5228,36.5426,26600.0
2024-09-04 15:30:00,36.97,36.97,36.94,36.94,12831.0,36.5426,36.5426,36.5129,36.5129,12831.0
2024-09-04 15:35:00,36.94,36.94,36.91,36.92,9732.0,36.5129,36.5129,36.4832,36.4931,9732.0
2024-09-04 15:40:00,36.91,36.93,36.88,36.93,44246.0,36.4832,36.503,36.4536,36.503,44246.0
2024-09-04 15:45:00,36.93,36.94,36.91,36.92,40984.0,36.503,36.5129,36.4832,36.4931,40984.0
2024-09-04 15:50:00,36.92,36.92,36.9,36.91,38581.0,36.4931,36.4931,36.4734,36.4832,38581.0
2024-09-04 15:55:00,36.91,36.94,36.9,36.92,203634.0,36.4832,36.5129,36.4734,36.4931,203634.0
2024-09-05 09:30:00,37.66,37.73,37.54,37.58,239780.0,37.2246,37.2938,37.106,37.1455,239780.0
2024-09-05 09:35:00,37.57,37.76,37.56,37.75,140871.0,37.1356,37.3234,37.1257,37.3135,140871.0
2024-09-05 09:40:00,37.76,37.76,37.61,37.66,97992.0,37.3234,37.3234,37.1752,37.2246,97992.0
2024-09-05 09:45:00,37.66,37.68,37.52,37.52,87014.0,37.2246,37.2443,37.0862,37.0862,87014.0
2024-09-05 09:50:00,37.51,37.68,37.51,37.61,94157.0,37.0763,37.2443,37.0763,37.1752,94157.0
2024-09-05 09:55:00,37.63,37.7,37.63,37.68,53035.0,37.1949,37.2641,37.1949,37.2443,53035.0
2024-09-05 10:00:00,37.68,37.69,37.49,37.56,110819.0,37.2443,37.2542,37.0565,37.1257,110819.0
2024-09-05 10:05:00,37.54,37.59,37.51,37.53,22091.0,37.106,37.1554,37.0763,37.0961,22091.0
2024-09-05 10:10:00,37.55,37.58,37.45,37.55,29651.0,37.1158,37.1455,37.017,37.1158,29651.0
2024-09-05 10:15:00,37.56,37.77,37.55,37.76,80645.0,37.1257,37.3333,37.1158,37.3234,80645.0
2024-09-05 10:20:00,37.75,37.77,37.72,37.76,18753.0,37.3135,37.3333,37.2839,37.3234,18753.0
2024-09-05 10:25:00,37.73,37.81,37.7,37.71,33741.0,37.2938,37.3728,37.2641,37.274,33741.0
2024-09-05 10:30:00,37.73,37.75,37.67,37.71,35166.0,37.2938,37.3135,37.2345,37.274,35166.0
2024-09-05 10:35:00,37.72,37.82,37.71,37.75,45661.0,37.2839,37.3827,37.274,37.3135,45661.0
2024-09-05 10:40:00,37.72,37.72,37.63,37.64,21506.0,37.2839,37.2839,37.1949,37.2048,21506.0
2024-09-05 10:45:00,37.64,37.66,37.61,37.64,26160.0,37.2048,37.2246,37.1752,37.2048,26160.0
2024-09-05 10:50:00,37.63,37.63,37.57,37.61,9268.0,37.1949,37.1949,37.1356,37.1752,9268.0
2024-09-05 10:55:00,37.6,37.61,37.57,37.58,11605.0,37.1653,37.1752,37.1356,37.1455,11605.0
2024-09-05 11:00:00,37.57,37.59,37.48,37.51,35229.0,37.1356,37.1554,37.0467,37.0763,35229.0
2024-09-05 11:05:00,37.51,37.52,37.45,37.45,37900.0,37.0763,37.0862,37.017,37.017,37900.0
2024-09-05 11:10:00,37.45,37.45,37.41,37.42,23899.0,37.017,37.017,36.9775,36.9874,23899.0
2024-09-05 11:15:00,37.44,37.45,37.41,37.42,13584.0,37.0071,37.017,36.9775,36.9874,13584.0
2024-09-05 11:20:00,37.43,37.47,37.42,37.42,11770.0,36.9972,37.0368,36.9874,36.9874,11770.0
2024-09-05 11:25:00,37.42,37.42,37.36,37.36,14228.0,36.9874,36.9874,36.928,36.928,14228.0
2024-09-05 11:30:00,37.37,37.41,37.35,37.38,25345.0,36.9379,36.9775,36.9182,36.9478,25345.0
2024-09-05 11:35:00,37.38,37.45,37.38,37.44,23992.0,36.9478,37.017,36.9478,37.0071,23992.0
2024-09-05 11:40:00,37.44,37.44,37.32,37.32,15047.0,37.0071,37.0071,36.8885,36.8885,15047.0
2024-09-05 11:45:00,37.33,37.36,37.31,37.32,13778.0,36.8984,36.928,36.8786,36.8885,13778.0
2024-09-05 11:50:00,37.32,37.32,37.29,37.31,19492.0,36.8885,36.8885,36.8589,36.8786,19492.0
2024-09-05 11:55:00,37.31,37.31,37.29,37.3,11340.0,36.8786,36.8786,36.8589,36.8687,11340.0
2024-09-05 12:00:00,37.3,37.39,37.3,37.37,27880.0,36.8687,36.9577,36.8687,36.9379,27880.0
2024-09-05 12:05:00,37.36,37.4,37.36,37.37,18512.0,36.928,36.9676,36.928,36.9379,18512.0
2024-09-05 12:10:00,37.37,37.37,37.32,37.36,26152.0,36.9379,36.9379,36.8885,36.928,26152.0
2024-09-05 12:15:00,37.37,37.39,37.35,37.39,8587.0,36.9379,36.9577,36.9182,36.9577,8587.0
2024-09-05 12:20:00,37.39,37.44,37.38,37.44,9848.0,36.9577,37.0071,36.9478,37.0071,9848.0
2024-09-05 12:25:00,37.44,37.48,37.44,37.45,8458.0,37.0071,37.0467,37.0071,37.017,8458.0
2024-09-05 12:30:00,37.44,37.44,37.43,37.44,5348.0,37.0071,37.0071,36.9972,37.0071,5348.0
2024-09-05 12:35:00,37.45,37.45,37.44,37.44,16120.0,37.017,37.017,37.0071,37.0071,16120.0
2024-09-05 12:40:00,37.44,37.47,37.41,37.42,23049.0,37.0071,37.0368,36.9775,36.9874,23049.0
2024-09-05 12:45:00,37.41,37.41,37.37,37.37,40684.0,36.9775,36.9775,36.9379,36.9379,40684.0
2024-09-05 12:50:00,37.37,37.39,37.36,37.36,12027.0,36.9379,36.9577,36.928,36.928,12027.0
2024-09-05 12:55:00,37.36,37.4,37.35,37.39,17441.0,36.928,36.9676,36.9182,36.9577,17441.0
2024-09-05 13:00:00,37.38,37.41,37.37,37.37,15360.0,36.9478,36.9775,36.9379,36.9379,15360.0
2024-09-05 13:05:00,37.38,37.39,37.35,37.38,18811.0,36.9478,36.9577,36.9182,36.9478,18811.0
2024-09-05 13:10:00,37.37,37.41,37.36,37.4,7277.0,36.9379,36.9775,36.928,36.9676,7277.0
2024-09-05 13:15:00,37.39,37.43,37.35,37.43,9811.0,36.9577,36.9972,36.9182,36.9972,9811.0
2024-09-05 13:20:00,37.42,37.42,37.4,37.42,16321.0,36.9874,36.9874,36.9676,36.9874,16321.0
2024-09-05 13:25:00,37.43,37.45,37.38,37.38,19938.0,36.9972,37.017,36.9478,36.9478,19938.0
2024-09-05 13:30:00,37.39,37.39,37.38,37.39,9714.0,36.9577,36.9577,36.9478,36.9577,9714.0
2024-09-05 13:35:00,37.4,37.41,37.38,37.41,12522.0,36.9676,36.9775,36.9478,36.9775,12522.0
2024-09-05 13:40:00,37.42,37.45,37.41,37.44,9134.0,36.9874,37.017,36.9775,37.0071,9134.0
2024-09-05 13:45:00,37.45,37.49,37.45,37.49,10547.0,37.017,37.0565,37.017,37.0565,10547.0
2024-09-05 13:50:00,37.48,37.48,37.46,37.48,10114.0,37.0467,37.0467,37.0269,37.0467,10114.0
2024-09-05 13:55:00,37.48,37.52,37.48,37.52,18519.0,37.0467,37.0862,37.0467,37.0862,18519.0
2024-09-05 14:00:00,37.54,37.55,37.48,37.48,26140.0,37.106,37.1158,37.0467,37.0467,26140.0
2024-09-05 14:05:00,37.48,37.49,37.45,37.48,12506.0,37.0467,37.0565,37.017,37.0467,12506.0
2024-09-05 14:10:00,37.48,37.51,37.48,37.48,8576.0,37.0467,37.0763,37.0467,37.0467,8576.0
2024-09-05 14:15:00,37.48,37.49,37.47,37.47,9999.0,37.0467,37.0565,37.0368,37.0368,9999.0
2024-09-05 14:20:00,37.46,37.51,37.46,37.51,8812.0,37.0269,37.0763,37.0269,37.0763,8812.0
2024-09-05 14:25:00,37.51,37.52,37.49,37.51,21683.0,37.0763,37.0862,37.0565,37.0763,21683.0
2024-09-05 14:30:00,37.5,37.55,37.5,37.53,20943.0,37.0664,37.1158,37.0664,37.0961,20943.0
2024-09-05 14:35:00,37.54,37.55,37.53,37.55,10389.0,37.106,37.1158,37.0961,37.1158,10389.0
2024-09-05 14:40:00,37.55,37.55,37.53,37.55,11402.0,37.1158,37.1158,37.0961,37.1158,11402.0
2024-09-05 14:45:00,37.55,37.56,37.54,37.55,5675.0,37.1158,37.1257,37.106,37.1158,5675.0
2024-09-05 14:50:00,37.55,37.59,37.55,37.55,20903.0,37.1158,37.1554,37.1158,37.1158,20903.0
2024-09-05 14:55:00,37.54,37.56,37.54,37.54,25256.0,37.106,37.1257,37.106,37.106,25256.0
2024-09-05 15:00:00,37.55,37.57,37.54,37.54,34885.0,37.1158,37.1356,37.106,37.106,34885.0
2024-09-05 15:05:00,37.53,37.55,37.52,37.52,31763.0,37.0961,37.1158,37.0862,37.0862,31763.0
2024-09-05 15:10:00,37.52,37.55,37.48,37.48,15041.0,37.0862,37.1158,37.0467,37.0467,15041.0
2024-09-05 15:15:00,37.48,37.48,37.41,37.41,21699.0,37.0467,37.0467,36.9775,36.9775,21699.0
2024-09-05 15:20:00,37.42,37.45,37.42,37.44,17085.0,36.9874,37.017,36.9874,37.0071,17085.0
2024-09-05 15:25:00,37.44,37.45,37.4,37.45,23814.0,37.0071,37.017,36.9676,37.017,23814.0
2024-09-05 15:30:00,37.45,37.48,37.45,37.48,26714.0,37.017,37.0467,37.017,37.0467,26714.0
2024-09-05 15:35:00,37.48,37.48,37.41,37.41,49927.0,37.0467,37.0467,36.9775,36.9775,49927.0
2024-09-05 15:40:00,37.41,37.41,37.36,37.37,31841.0,36.9775,36.9775,36.928,36.9379,31841.0
2024-09-05 15:45:00,37.37,37.4,37.37,37.39,63437.0,36.9379,36.9676,36.9379,36.9577,63437.0
2024-09-05 15:50:00,37.38,37.39,37.28,37.29,108494.0,36.9478,36.9577,36.849,36.8589,108494.0
2024-09-05 15:55:00,37.3,37.34,37.3,37.33,232437.0,36.8687,36.9083,36.8687,36.8984,232437.0
2024-09-06 09:30:00,37.17,37.36,37.13,37.36,140740.0,36.7402,36.928,36.7007,36.928,140740.0
2024-09-06 09:35:00,37.39,37.41,37.17,37.2,68128.0,36.9577,36.9775,36.7402,36.7699,68128.0
2024-09-06 09:40:00,37.22,37.28,37.16,37.23,32797.0,36.7897,36.849,36.7304,36.7995,32797.0
2024-09-06 09:45:00,37.23,37.43,37.23,37.34,28220.0,36.7995,36.9972,36.7995,36.9083,28220.0
2024-09-06 09:50:00,37.34,37.38,37.22,37.22,13230.0,36.9083,36.9478,36.7897,36.7897,13230.0
2024-09-06 09:55:00,37.23,37.29,37.22,37.22,17084.0,36.7995,36.8589,36.7897,36.7897,17084.0
2024-09-06 10:00:00,37.21,37.21,37.08,37.09,33777.0,36.7798,36.7798,36.6513,36.6612,33777.0
2024-09-06 10:05:00,37.09,37.11,36.94,36.96,88324.0,36.6612,36.6809,36.5129,36.5327,88324.0
2024-09-06 10:10:00,36.95,37.0,36.92,36.94,34338.0,36.5228,36.5722,36.4931,36.5129,34338.0
2024-09-06 10:15:00,36.95,36.99,36.88,36.98,49270.0,36.5228,36.5623,36.4536,36.5524,49270.0
2024-09-06 10:20:00,36.99,36.99,36.92,36.93,28977.0,36.5623,36.5623,36.4931,36.503,28977.0
2024-09-06 10:25:00,36.93,36.96,36.76,36.76,71257.0,36.503,36.5327,36.335,36.335,71257.0
2024-09-06 10:30:00,36.75,36.75,36.66,36.67,50614.0,36.3251,36.3251,36.2361,36.246,50614.0
2024-09-06 10:35:00,36.66,36.82,36.63,36.82,39904.0,36.2361,36.3943,36.2065,36.3943,39904.0
2024-09-06 10:40:00,36.83,36.9,36.78,36.78,33313.0,36.4042,36.4734,36.3548,36.3548,33313.0
2024-09-06 10:45:00,36.79,36.8,36.71,36.75,30656.0,36.3646,36.3745,36.2856,36.3251,30656.0
2024-09-06 10:50:00,36.74,36.76,36.55,36.55,44657.0,36.3152,36.335,36.1274,36.1274,44657.0
2024-09-06 10:55:00,36.55,36.62,36.55,36.57,31709.0,36.1274,36.1966,36.1274,36.1472,31709.0
2024-09-06 11:00:00,36.56,37.0,36.56,36.84,181847.0,36.1373,36.5722,36.1373,36.4141,181847.0
2024-09-06 11:05:00,36.83,36.85,36.67,36.68,88222.0,36.4042,36.4239,36.246,36.2559,88222.0
2024-09-06 11:10:00,36.69,36.82,36.68,36.77,42255.0,36.2658,36.3943,36.2559,36.3449,42255.0
2024-09-06 11:15:00,36.79,36.84,36.73,36.74,64818.0,36.3646,36.4141,36.3053,36.3152,64818.0
2024-09-06 11:20:00,36.75,36.84,36.72,36.8,53190.0,36.3251,36.4141,36.2954,36.3745,53190.0
2024-09-06 11:25:00,36.81,36.84,36.74,36.77,33865.0,36.3844,36.4141,36.3152,36.3449,33865.0
2024-09-06 11:30:00,36.77,36.78,36.72,36.75,20546.0,36.3449,36.3548,36.2954,36.3251,20546.0
2024-09-06 11:35:00,36.74,36.76,36.68,36.71,25175.0,36.3152,36.335,36.2559,36.2856,25175.0
2024-09-06 11:40:00,36.7,36.73,36.64,36.66,22208.0,36.2757,36.3053,36.2164,36.2361,22208.0
2024-09-06 11:45:00,36.66,36.66,36.59,36.62,18221.0,36.2361,36.2361,36.1669,36.1966,18221.0
2024-09-06 11:50:00,36.6,36.61,36.53,36.53,40576.0,36.1768,36.1867,36.1076,36.1076,40576.0
2024-09-06 11:55:00,36.55,36.57,36.53,36.54,41468.0,36.1274,36.1472,36.1076,36.1175,41468.0
2024-09-06 12:00:00,36.53,36.53,36.4,36.4,75186.0,36.1076,36.1076,35.9791,35.9791,75186.0
2024-09-06 12:05:00,36.39,36.5,36.38,36.46,60774.0,35.9693,36.078,35.9594,36.0385,60774.0
2024-09-06 12:10:00,36.47,36.47,36.41,36.41,16456.0,36.0483,36.0483,35.989,35.989,16456.0
2024-09-06 12:15:00,36.4,36.4,36.34,36.34,16817.0,35.9791,35.9791,35.9198,35.9198,16817.0
2024-09-06 12:20:00,36.34,36.36,36.26,36.34,40866.0,35.9198,35.9396,35.8408,35.9198,40866.0
2024-09-06 12:25:00,36.32,36.34,36.3,36.33,22319.0,35.9001,35.9198,35.8803,35.91,22319.0
2024-09-06 12:30:00,36.33,36.35,36.29,36.35,37037.0,35.91,35.9297,35.8704,35.9297,37037.0
2024-09-06 12:35:00,36.34,36.4,36.31,36.32,93189.0,35.9198,35.9791,35.8902,35.9001,93189.0
2024-09-06 12:40:00,36.31,36.31,36.23,36.28,79320.0,35.8902,35.8902,35.8111,35.8605,79320.0
2024-09-06 12:45:00,36.28,36.28,36.22,36.25,45031.0,35.8605,35.8605,35.8012,35.8309,45031.0
2024-09-06 12:50:00,36.26,36.3,36.26,36.27,35066.0,35.8408,35.8803,35.8408,35.8506,35066.0
2024-09-06 12:55:00,36.27,36.34,36.27,36.34,26137.0,35.8506,35.9198,35.8506,35.9198,26137.0
2024-09-06 13:00:00,36.34,36.34,36.27,36.33,19903.0,35.9198,35.9198,35.8506,35.91,19903.0
2024-09-06 13:05:00,36.33,36.38,36.3,36.37,15863.0,35.91,35.9594,35.8803,35.9495,15863.0
2024-09-06 13:10:00,36.37,36.42,36.37,36.41,36879.0,35.9495,35.9989,35.9495,35.989,36879.0
2024-09-06 13:15:00,36.41,36.45,36.41,36.43,40910.0,35.989,36.0286,35.989,36.0088,40910.0
2024-09-06 13:20:00,36.42,36.49,36.41,36.49,17008.0,35.9989,36.0681,35.989,36.0681,17008.0
2024-09-06 13:25:00,36.5,36.53,36.49,36.51,34666.0,36.078,36.1076,36.0681,36.0879,34666.0
2024-09-06 13:30:00,36.51,36.52,36.47,36.47,14680.0,36.0879,36.0978,36.0483,36.0483,14680.0
2024-09-06 13:35:00,36.46,36.46,36.42,36.43,20195.0,36.0385,36.0385,35.9989,36.0088,20195.0
2024-09-06 13:40:00,36.44,36.45,36.4,36.43,31786.0,36.0187,36.0286,35.9791,36.0088,31786.0
2024-09-06 13:45:00,36.42,36.44,36.39,36.44,28573.0,35.9989,36.0187,35.9693,36.0187,28573.0
2024-09-06 13:50:00,36.44,36.48,36.42,36.47,19715.0,36.0187,36.0582,35.9989,36.0483,19715.0
2024-09-06 13:55:00,36.46,36.53,36.46,36.46,17384.0,36.0385,36.1076,36.0385,36.0385,17384.0
2024-09-06 14:00:00,36.46,36.47,36.37,36.39,28083.0,36.0385,36.0483,35.9495,35.9693,28083.0
2024-09-06 14:05:00,36.39,36.42,36.39,36.4,27635.0,35.9693,35.9989,35.9693,35.9791,27635.0
2024-09-06 14:10:00,36.39,36.41,36.38,36.41,26723.0,35.9693,35.989,35.9594,35.989,26723.0
2024-09-06 14:15:00,36.41,36.45,36.4,36.43,89212.0,35.989,36.0286,35.9791,36.0088,89212.0
2024-09-06 14:20:00,36.44,36.45,36.41,36.43,78340.0,36.0187,36.0286,35.989,36.0088,78340.0
2024-09-06 14:25:00,36.43,36.45,36.42,36.43,109992.0,36.0088,36.0286,35.9989,36.0088,109992.0
2024-09-06 14:30:00,36.44,36.44,36.37,36.37,114751.0,36.0187,36.0187,35.9495,35.9495,114751.0
2024-09-06 14:35:00,36.36,36.37,36.34,36.35,22662.0,35.9396,35.9495,35.9198,35.9297,22662.0
2024-09-06 14:40:00,36.35,36.4,36.34,36.38,50379.0,35.9297,35.9791,35.9198,35.9594,50379.0
2024-09-06 14:45:00,36.38,36.38,36.35,36.38,24345.0,35.9594,35.9594,35.9297,35.9594,24345.0
2024-09-06 14:50:00,36.38,36.4,36.36,36.38,30574.0,35.9594,35.9791,35.9396,35.9594,30574.0
2024-09-06 14:55:00,36.39,36.42,36.39,36.41,24102.0,35.9693,35.9989,35.9693,35.989,24102.0
2024-09-06 15:00:00,36.41,36.41,36.35,36.4,23431.0,35.989,35.989,35.9297,35.9791,23431.0
2024-09-06 15:05:00,36.4,36.43,36.39,36.39,37503.0,35.9791,36.0088,35.9693,35.9693,37503.0
2024-09-06 15:10:00,36.4,36.41,36.38,36.4,17513.0,35.9791,35.989,35.9594,35.9791,17513.0
2024-09-06 15:15:00,36.41,36.42,36.4,36.4,12458.0,35.989,35.9989,35.9791,35.9791,12458.0
2024-09-06 15:20:00,36.4,36.43,36.4,36.41,39815.0,35.9791,36.0088,35.9791,35.989,39815.0
2024-09-06 15:25:00,36.42,36.44,36.41,36.41,48667.0,35.9989,36.0187,35.989,35.989,48667.0
2024-09-06 15:30:00,36.4,36.42,36.36,36.37,41427.0,35.9791,35.9989,35.9396,35.9495,41427.0
2024-09-06 15:35:00,36.37,36.37,36.34,36.36,27222.0,35.9495,35.9495,35.9198,35.9396,27222.0
2024-09-06 15:40:00,36.35,36.38,36.35,36.38,37754.0,35.9297,35.9594,35.9297,35.9594,37754.0
2024-09-06 15:45:00,36.38,36.44,36.38,36.44,106002.0,35.9594,36.0187,35.9594,36.0187,106002.0
2024-09-06 15:50:00,36.44,36.44,36.34,36.35,154201.0,36.0187,36.0187,35.9198,35.9297,154201.0
2024-09-06 15:55:00,36.35,36.35,36.31,36.32,154243.0,35.9297,35.9297,35.8902,35.9001,154243.0
2024-09-09 09:30:00,36.61,36.68,36.51,36.67,161354.0,36.1867,36.2559,36.0879,36.246,161354.0
2024-09-09 09:35:00,36.69,36.77,36.69,36.76,28290.0,36.2658,36.3449,36.2658,36.335,28290.0
2024-09-09 09:40:00,36.77,36.77,36.65,36.65,24653.0,36.3449,36.3449,36.2263,36.2263,24653.0
2024-09-09 09:45:00,36.66,36.72,36.66,36.67,15469.0,36.2361,36.2954,36.2361,36.246,15469.0
2024-09-09 09:50:00,36.67,36.69,36.61,36.62,10808.0,36.246,36.2658,36.1867,36.1966,10808.0
2024-09-09 09:55:00,36.63,36.66,36.59,36.64,28156.0,36.2065,36.2361,36.1669,36.2164,28156.0
2024-09-09 10:00:00,36.65,36.67,36.62,36.64,9603.0,36.2263,36.246,36.1966,36.2164,9603.0
2024-09-09 10:05:00,36.65,36.67,36.63,36.65,13194.0,36.2263,36.246,36.2065,36.2263,13194.0
2024-09-09 10:10:00,36.65,36.71,36.64,36.71,19033.0,36.2263,36.2856,36.2164,36.2856,19033.0
2024-09-09 10:15:00,36.71,36.79,36.67,36.7,60264.0,36.2856,36.3646,36.246,36.2757,60264.0
2024-09-09 10:20:00,36.7,36.7,36.62,36.68,14434.0,36.2757,36.2757,36.1966,36.2559,14434.0
2024-09-09 10:25:00,36.69,36.72,36.66,36.66,25251.0,36.2658,36.2954,36.2361,36.2361,25251.0
2024-09-09 10:30:00,36.67,36.67,36.6,36.61,28594.0,36.246,36.246,36.1768,36.1867,28594.0
2024-09-09 10:35:00,36.61,36.63,36.58,36.62,24479.0,36.1867,36.2065,36.1571,36.1966,24479.0
2024-09-09 10:40:00,36.62,36.62,36.54,36.54,21273.0,36.1966,36.1966,36.1175,36.1175,21273.0
2024-09-09 10:45:00,36.54,36.64,36.53,36.64,15578.0,36.1175,36.2164,36.1076,36.2164,15578.0
2024-09-09 10:50:00,36.66,36.68,36.63,36.68,9632.0,36.2361,36.2559,36.2065,36.2559,9632.0
2024-09-09 10:55:00,36.7,36.7,36.65,36.66,11420.0,36.2757,36.2757,36.2263,36.2361,11420.0
2024-09-09 11:00:00,36.64,36.7,36.63,36.64,14079.0,36.2164,36.2757,36.2065,36.2164,14079.0
2024-09-09 11:05:00,36.64,36.71,36.64,36.68,13990.0,36.2164,36.2856,36.2164,36.2559,13990.0
2024-09-09 11:10:00,36.67,36.67,36.6,36.6,15518.0,36.246,36.246,36.1768,36.1768,15518.0
2024-09-09 11:15:00,36.58,36.58,36.54,36.55,14217.0,36.1571,36.1571,36.1175,36.1274,14217.0
2024-09-09 11:20:00,36.55,36.61,36.55,36.6,7229.0,36.1274,36.1867,36.1274,36.1768,7229.0
2024-09-09 11:25:00,36.61,36.64,36.6,36.61,15217.0,36.1867,36.2164,36.1768,36.1867,15217.0
2024-09-09 11:30:00,36.62,36.68,36.62,36.66,8382.0,36.1966,36.2559,36.1966,36.2361,8382.0
2024-09-09 11:35:00,36.65,36.67,36.63,36.67,6903.0,36.2263,36.246,36.2065,36.246,6903.0
2024-09-09 11:40:00,36.67,36.68,36.66,36.66,5736.0,36.246,36.2559,36.2361,36.2361,5736.0
2024-09-09 11:45:00,36.66,36.69,36.66,36.68,11882.0,36.2361,36.2658,36.2361,36.2559,11882.0
2024-09-09 11:50:00,36.69,36.7,36.68,36.7,5479.0,36.2658,36.2757,36.2559,36.2757,5479.0
2024-09-09 11:55:00,36.7,36.72,36.7,36.71,9589.0,36.2757,36.2954,36.2757,36.2856,9589.0
2024-09-09 12:00:00,36.72,36.74,36.71,36.74,14207.0,36.2954,36.3152,36.2856,36.3152,14207.0
2024-09-09 12:05:00,36.74,36.75,36.71,36.75,46567.0,36.3152,36.3251,36.2856,36.3251,46567.0
2024-09-09 12:10:00,36.75,36.77,36.74,36.77,5728.0,36.3251,36.3449,36.3152,36.3449,5728.0
2024-09-09 12:15:00,36.76,36.87,36.76,36.85,25255.0,36.335,36.4437,36.335,36.4239,25255.0
2024-09-09 12:20:00,36.84,36.84,36.77,36.78,10073.0,36.4141,36.4141,36.3449,36.3548,10073.0
2024-09-09 12:25:00,36.77,36.8,36.77,36.8,8652.0,36.3449,36.3745,36.3449,36.3745,8652.0
2024-09-09 12:30:00,36.79,36.81,36.77,36.79,16213.0,36.3646,36.3844,36.3449,36.3646,16213.0
2024-09-09 12:35:00,36.8,36.81,36.78,36.78,12232.0,36.3745,36.3844,36.3548,36.3548,12232.0
2024-09-09 12:40:00,36.78,36.83,36.78,36.81,8332.0,36.3548,36.4042,36.3548,36.3844,8332.0
2024-09-09 12:45:00,36.81,36.82,36.8,36.8,6876.0,36.3844,36.3943,36.3745,36.3745,6876.0
2024-09-09 12:50:00,36.79,36.8,36.77,36.78,10133.0,36.3646,36.3745,36.3449,36.3548,10133.0
2024-09-09 12:55:00,36.79,36.83,36.77,36.82,44412.0,36.3646,36.4042,36.3449,36.3943,44412.0
2024-09-09 13:00:00,36.82,36.82,36.8,36.8,16914.0,36.3943,36.3943,36.3745,36.3745,16914.0
2024-09-09 13:05:00,36.8,36.81,36.8,36.8,5427.0,36.3745,36.3844,36.3745,36.3745,5427.0
2024-09-09 13:10:00,36.8,36.8,36.78,36.78,5904.0,36.3745,36.3745,36.3548,36.3548,5904.0
2024-09-09 13:15:00,36.78,36.78,36.76,36.77,11720.0,36.3548,36.3548,36.335,36.3449,11720.0
2024-09-09 13:20:00,36.76,36.76,36.73,36.73,10884.0,36.335,36.335,36.3053,36.3053,10884.0
2024-09-09 13:25:00,36.73,36.76,36.73,36.75,7136.0,36.3053,36.335,36.3053,36.3251,7136.0
2024-09-09 13:30:00,36.75,36.75,36.71,36.73,11855.0,36.3251,36.3251,36.2856,36.3053,11855.0
2024-09-09 13:35:00,36.74,36.77,36.74,36.75,9904.0,36.3152,36.3449,36.3152,36.3251,9904.0
2024-09-09 13:40:00,36.75,36.76,36.72,36.72,13044.0,36.3251,36.335,36.2954,36.2954,13044.0
2024-09-09 13:45:00,36.71,36.73,36.71,36.73,7710.0,36.2856,36.3053,36.2856,36.3053,7710.0
2024-09-09 13:50:00,36.73,36.73,36.68,36.68,17409.0,36.3053,36.3053,36.2559,36.2559,17409.0
2024-09-09 13:55:00,36.68,36.68,36.67,36.67,8403.0,36.2559,36.2559,36.246,36.246,8403.0
2024-09-09 14:00:00,36.67,36.7,36.66,36.68,12091.0,36.246,36.2757,36.2361,36.2559,12091.0
2024-09-09 14:05:00,36.67,36.68,36.67,36.67,34362.0,36.246,36.2559,36.246,36.246,34362.0
2024-09-09 14:10:00,36.68,36.68,36.67,36.68,29572.0,36.2559,36.2559,36.246,36.2559,29572.0
2024-09-09 14:15:00,36.69,36.71,36.67,36.71,66056.0,36.2658,36.2856,36.246,36.2856,66056.0
2024-09-09 14:20:00,36.72,36.74,36.71,36.74,8090.0,36.2954,36.3152,36.2856,36.3152,8090.0
2024-09-09 14:25:00,36.74,36.76,36.7,36.71,11492.0,36.3152,36.335,36.2757,36.2856,11492.0
2024-09-09 14:30:00,36.7,36.74,36.7,36.74,16752.0,36.2757,36.3152,36.2757,36.3152,16752.0
2024-09-09 14:35:00,36.73,36.74,36.71,36.71,9215.0,36.3053,36.3152,36.2856,36.2856,9215.0
2024-09-09 14:40:00,36.72,36.76,36.72,36.76,10877.0,36.2954,36.335,36.2954,36.335,10877.0
2024-09-09 14:45:00,36.77,36.81,36.77,36.81,13632.0,36.3449,36.3844,36.3449,36.3844,13632.0
2024-09-09 14:50:00,36.82,36.83,36.81,36.81,12645.0,36.3943,36.4042,36.3844,36.3844,12645.0
2024-09-09 14:55:00,36.82,36.85,36.81,36.81,45927.0,36.3943,36.4239,36.3844,36.3844,45927.0
2024-09-09 15:00:00,36.8,36.8,36.78,36.79,15600.0,36.3745,36.3745,36.3548,36.3646,15600.0
2024-09-09 15:05:00,36.79,36.82,36.79,36.8,16262.0,36.3646,36.3943,36.3646,36.3745,16262.0
2024-09-09 15:10:00,36.8,36.8,36.78,36.78,17551.0,36.3745,36.3745,36.3548,36.3548,17551.0
2024-09-09 15:15:00,36.79,36.81,36.79,36.8,9713.0,36.3646,36.3844,36.3646,36.3745,9713.0
2024-09-09 15:20:00,36.8,36.8,36.77,36.78,13618.0,36.3745,36.3745,36.3449,36.3548,13618.0
2024-09-09 15:25:00,36.78,36.8,36.78,36.8,3728.0,36.3548,36.3745,36.3548,36.3745,3728.0
2024-09-09 15:30:00,36.8,36.8,36.76,36.76,41287.0,36.3745,36.3745,36.335,36.335,41287.0
2024-09-09 15:35:00,36.76,36.78,36.75,36.75,24722.0,36.335,36.3548,36.3251,36.3251,24722.0
2024-09-09 15:40:00,36.76,36.78,36.76,36.77,14027.0,36.335,36.3548,36.335,36.3449,14027.0
2024-09-09 15:45:00,36.76,36.76,36.73,36.73,32827.0,36.335,36.335,36.3053,36.3053,32827.0
2024-09-09 15:50:00,36.72,36.72,36.65,36.69,141903.0,36.2954,36.2954,36.2263,36.2658,141903.0
2024-09-09 15:55:00,36.7,36.77,36.69,36.77,193282.0,36.2757,36.3449,36.2658,36.3449,193282.0
2024-09-10 09:30:00,36.76,36.78,36.54,36.55,173043.0,36.335,36.3548,36.1175,36.1274,173043.0
2024-09-10 09:35:00,36.54,36.67,36.53,36.63,81239.0,36.1175,36.246,36.1076,36.2065,81239.0
2024-09-10 09:40:00,36.63,36.74,36.62,36.7,47861.0,36.2065,36.3152,36.1966,36.2757,47861.0
2024-09-10 09:45:00,36.73,36.76,36.68,36.69,29465.0,36.3053,36.335,36.2559,36.2658,29465.0
2024-09-10 09:50:00,36.69,36.72,36.62,36.72,32557.0,36.2658,36.2954,36.1966,36.2954,32557.0
2024-09-10 09:55:00,36.7,36.75,36.68,36.7,71619.0,36.2757,36.3251,36.2559,36.2757,71619.0
2024-09-10 10:00:00,36.7,36.7,36.62,36.66,32598.0,36.2757,36.2757,36.1966,36.2361,32598.0
2024-09-10 10:05:00,36.66,36.67,36.58,36.64,31563.0,36.2361,36.246,36.1571,36.2164,31563.0
2024-09-10 10:10:00,36.63,36.63,36.5,36.51,30682.0,36.2065,36.2065,36.078,36.0879,30682.0
2024-09-10 10:15:00,36.52,36.59,36.49,36.49,29889.0,36.0978,36.1669,36.0681,36.0681,29889.0
2024-09-10 10:20:00,36.48,36.53,36.48,36.5,34433.0,36.0582,36.1076,36.0582,36.078,34433.0
2024-09-10 10:25:00,36.51,36.53,36.45,36.49,24175.0,36.0879,36.1076,36.0286,36.0681,24175.0
2024-09-10 10:30:00,36.48,36.52,36.46,36.51,25301.0,36.0582,36.0978,36.0385,36.0879,25301.0
2024-09-10 10:35:00,36.51,36.57,36.5,36.55,13367.0,36.0879,36.1472,36.078,36.1274,13367.0
2024-09-10 10:40:00,36.55,36.55,36.49,36.5,8095.0,36.1274,36.1274,36.0681,36.078,8095.0
2024-09-10 10:45:00,36.49,36.55,36.49,36.55,12999.0,36.0681,36.1274,36.0681,36.1274,12999.0
2024-09-10 10:50:00,36.55,36.58,36.51,36.52,48445.0,36.1274,36.1571,36.0879,36.0978,48445.0
2024-09-10 10:55:00,36.53,36.59,36.52,36.59,34089.0,36.1076,36.1669,36.0978,36.1669,34089.0
2024-09-10 11:00:00,36.6,36.6,36.53,36.53,19832.0,36.1768,36.1768,36.1076,36.1076,19832.0
2024-09-10 11:05:00,36.53,36.59,36.53,36.59,31491.0,36.1076,36.1669,36.1076,36.1669,31491.0
2024-09-10 11:10:00,36.6,36.63,36.57,36.59,10897.0,36.1768,36.2065,36.1472,36.1669,10897.0
2024-09-10 11:15:00,36.6,36.62,36.56,36.6,17334.0,36.1768,36.1966,36.1373,36.1768,17334.0
2024-09-10 11:20:00,36.59,36.6,36.56,36.6,25810.0,36.1669,36.1768,36.1373,36.1768,25810.0
2024-09-10 11:25:00,36.6,36.67,36.6,36.64,51923.0,36.1768,36.246,36.1768,36.2164,51923.0
2024-09-10 11:30:00,36.66,36.72,36.66,36.69,16321.0,36.2361,36.2954,36.2361,36.2658,16321.0
2024-09-10 11:35:00,36.7,36.77,36.7,36.72,43325.0,36.2757,36.3449,36.2757,36.2954,43325.0
2024-09-10 11:40:00,36.72,36.77,36.72,36.76,29730.0,36.2954,36.3449,36.2954,36.335,29730.0
2024-09-10 11:45:00,36.75,36.8,36.75,36.79,54821.0,36.3251,36.3745,36.3251,36.3646,54821.0
2024-09-10 11:50:00,36.78,36.78,36.68,36.68,34331.0,36.3548,36.3548,36.2559,36.2559,34331.0
2024-09-10 11:55:00,36.67,36.69,36.63,36.63,15343.0,36.246,36.2658,36.2065,36.2065,15343.0
2024-09-10 12:00:00,36.63,36.63,36.6,36.6,23301.0,36.2065,36.2065,36.1768,36.1768,23301.0
2024-09-10 12:05:00,36.6,36.63,36.59,36.63,16085.0,36.1768,36.2065,36.1669,36.2065,16085.0
2024-09-10 12:10:00,36.63,36.67,36.63,36.65,19418.0,36.2065,36.246,36.2065,36.2263,19418.0
2024-09-10 12:15:00,36.65,36.7,36.65,36.7,13532.0,36.2263,36.2757,36.2263,36.2757,13532.0
2024-09-10 12:20:00,36.7,36.7,36.67,36.69,8234.0,36.2757,36.2757,36.246,36.2658,8234.0
2024-09-10 12:25:00,36.69,36.74,36.69,36.73,25441.0,36.2658,36.3152,36.2658,36.3053,25441.0
2024-09-10 12:30:00,36.73,36.73,36.72,36.72,18410.0,36.3053,36.3053,36.2954,36.2954,18410.0
2024-09-10 12:35:00,36.73,36.74,36.71,36.71,10048.0,36.3053,36.3152,36.2856,36.2856,10048.0
2024-09-10 12:40:00,36.72,36.73,36.71,36.72,28807.0,36.2954,36.3053,36.2856,36.2954,28807.0
2024-09-10 12:45:00,36.73,36.73,36.71,36.73,16576.0,36.3053,36.3053,36.2856,36.3053,16576.0
2024-09-10 12:50:00,36.72,36.75,36.72,36.74,13798.0,36.2954,36.3251,36.2954,36.3152,13798.0
2024-09-10 12:55:00,36.73,36.73,36.69,36.69,12565.0,36.3053,36.3053,36.2658,36.2658,12565.0
2024-09-10 13:00:00,36.68,36.69,36.67,36.68,18989.0,36.2559,36.2658,36.246,36.2559,18989.0
2024-09-10 13:05:00,36.69,36.7,36.68,36.68,10768.0,36.2658,36.2757,36.2559,36.2559,10768.0
2024-09-10 13:10:00,36.69,36.7,36.68,36.69,11767.0,36.2658,36.2757,36.2559,36.2658,11767.0
2024-09-10 13:15:00,36.69,36.72,36.69,36.7,20359.0,36.2658,36.2954,36.2658,36.2757,20359.0
2024-09-10 13:20:00,36.7,36.72,36.69,36.72,13117.0,36.2757,36.2954,36.2658,36.2954,13117.0
2024-09-10 13:25:00,36.72,36.72,36.68,36.68,13344.0,36.2954,36.2954,36.2559,36.2559,13344.0
2024-09-10 13:30:00,36.68,36.69,36.67,36.69,8720.0,36.2559,36.2658,36.246,36.2658,8720.0
2024-09-10 13:35:00,36.69,36.72,36.69,36.71,9268.0,36.2658,36.2954,36.2658,36.2856,9268.0
2024-09-10 13:40:00,36.73,36.73,36.7,36.7,14205.0,36.3053,36.3053,36.2757,36.2757,14205.0
2024-09-10 13:45:00,36.71,36.73,36.7,36.72,25842.0,36.2856,36.3053,36.2757,36.2954,25842.0
2024-09-10 13:50:00,36.73,36.73,36.72,36.73,12937.0,36.3053,36.3053,36.2954,36.3053,12937.0
2024-09-10 13:55:00,36.74,36.74,36.7,36.71,14061.0,36.3152,36.3152,36.2757,36.2856,14061.0
2024-09-10 14:00:00,36.72,36.77,36.71,36.77,8091.0,36.2954,36.3449,36.2856,36.3449,8091.0
2024-09-10 14:05:00,36.76,36.77,36.76,36.77,10101.0,36.335,36.3449,36.335,36.3449,10101.0
2024-09-10 14:10:00,36.77,36.81,36.76,36.81,19889.0,36.3449,36.3844,36.335,36.3844,19889.0
2024-09-10 14:15:00,36.82,36.85,36.81,36.85,22756.0,36.3943,36.4239,36.3844,36.4239,22756.0
2024-09-10 14:20:00,36.84,36.87,36.83,36.87,36095.0,36.4141,36.4437,36.4042,36.4437,36095.0
2024-09-10 14:25:00,36.87,36.89,36.84,36.89,16299.0,36.4437,36.4635,36.4141,36.4635,16299.0
2024-09-10 14:30:00,36.9,36.94,36.9,36.93,29894.0,36.4734,36.5129,36.4734,36.503,29894.0
2024-09-10 14:35:00,36.94,36.97,36.93,36.97,19273.0,36.5129,36.5426,36.503,36.5426,19273.0
2024-09-10 14:40:00,36.98,37.01,36.98,36.99,18829.0,36.5524,36.5821,36.5524,36.5623,18829.0
2024-09-10 14:45:00,37.0,37.01,36.99,36.99,18112.0,36.5722,36.5821,36.5623,36.5623,18112.0
2024-09-10 14:50:00,36.98,37.01,36.98,37.0,21466.0,36.5524,36.5821,36.5524,36.5722,21466.0
2024-09-10 14:55:00,37.0,37.03,37.0,37.02,32741.0,36.5722,36.6019,36.5722,36.592,32741.0
2024-09-10 15:00:00,37.01,37.03,36.99,37.02,27090.0,36.5821,36.6019,36.5623,36.592,27090.0
2024-09-10 15:05:00,37.01,37.03,37.01,37.03,20524.0,36.5821,36.6019,36.5821,36.6019,20524.0
2024-09-10 15:10:00,37.03,37.05,37.03,37.03,17621.0,36.6019,36.6216,36.6019,36.6019,17621.0
2024-09-10 15:15:00,37.03,37.03,36.98,36.99,26181.0,36.6019,36.6019,36.5524,36.5623,26181.0
2024-09-10 15:20:00,36.99,37.03,36.98,37.03,11831.0,36.5623,36.6019,36.5524,36.6019,11831.0
2024-09-10 15:25:00,37.02,37.04,37.02,37.02,15586.0,36.592,36.6117,36.592,36.592,15586.0
2024-09-10 15:30:00,37.02,37.08,37.02,37.08,39448.0,36.592,36.6513,36.592,36.6513,39448.0
2024-09-10 15:35:00,37.08,37.09,37.02,37.02,59921.0,36.6513,36.6612,36.592,36.592,59921.0
2024-09-10 15:40:00,37.03,37.05,37.02,37.02,71710.0,36.6019,36.6216,36.592,36.592,71710.0
2024-09-10 15:45:00,37.03,37.05,37.02,37.05,23511.0,36.6019,36.6216,36.592,36.6216,23511.0
2024-09-10 15:50:00,37.06,37.09,37.03,37.09,87629.0,36.6315,36.6612,36.6019,36.6612,87629.0
2024-09-10 15:55:00,37.09,37.23,37.09,37.21,394749.0,36.6612,36.7995,36.6612,36.7798,394749.0
2024-09-11 09:30:00,36.9,37.01,36.75,36.76,147792.0,36.4734,36.5821,36.3251,36.335,147792.0
2024-09-11 09:35:00,36.75,36.81,36.74,36.75,22565.0,36.3251,36.3844,36.3152,36.3251,22565.0
2024-09-11 09:40:00,36.75,36.82,36.74,36.82,49247.0,36.3251,36.3943,36.3152,36.3943,49247.0
2024-09-11 09:45:00,36.83,36.89,36.81,36.88,31049.0,36.4042,36.4635,36.3844,36.4536,31049.0
2024-09-11 09:50:00,36.87,36.9,36.81,36.88,51892.0,36.4437,36.4734,36.3844,36.4536,51892.0
2024-09-11 09:55:00,36.88,36.9,36.84,36.84,58940.0,36.4536,36.4734,36.4141,36.4141,58940.0
2024-09-11 10:00:00,36.83,36.91,36.77,36.77,43567.0,36.4042,36.4832,36.3449,36.3449,43567.0
2024-09-11 10:05:00,36.76,36.79,36.71,36.73,54792.0,36.335,36.3646,36.2856,36.3053,54792.0
2024-09-11 10:10:00,36.71,36.73,36.65,36.7,56747.0,36.2856,36.3053,36.2263,36.2757,56747.0
2024-09-11 10:15:00,36.66,36.68,36.6,36.66,34971.0,36.2361,36.2559,36.1768,36.2361,34971.0
2024-09-11 10:20:00,36.66,36.71,36.62,36.7,50650.0,36.2361,36.2856,36.1966,36.2757,50650.0
2024-09-11 10:25:00,36.69,36.72,36.64,36.66,37478.0,36.2658,36.2954,36.2164,36.2361,37478.0
2024-09-11 10:30:00,36.65,36.65,36.49,36.5,52512.0,36.2263,36.2263,36.0681,36.078,52512.0
2024-09-11 10:35:00,36.5,36.57,36.5,36.57,40241.0,36.078,36.1472,36.078,36.1472,40241.0
2024-09-11 10:40:00,36.55,36.57,36.53,36.54,52088.0,36.1274,36.1472,36.1076,36.1175,52088.0
2024-09-11 10:45:00,36.54,36.55,36.51,36.53,21706.0,36.1175,36.1274,36.0879,36.1076,21706.0
2024-09-11 10:50:00,36.54,36.69,36.54,36.69,44472.0,36.1175,36.2658,36.1175,36.2658,44472.0
2024-09-11 10:55:00,36.7,36.74,36.67,36.74,32823.0,36.2757,36.3152,36.246,36.3152,32823.0
2024-09-11 11:00:00,36.74,36.8,36.72,36.79,77321.0,36.3152,36.3745,36.2954,36.3646,77321.0
2024-09-11 11:05:00,36.78,36.9,36.78,36.85,58813.0,36.3548,36.4734,36.3548,36.4239,58813.0
2024-09-11 11:10:00,36.84,36.99,36.83,36.99,29151.0,36.4141,36.5623,36.4042,36.5623,29151.0
2024-09-11 11:15:00,36.99,37.03,36.98,36.98,43659.0,36.5623,36.6019,36.5524,36.5524,43659.0
2024-09-11 11:20:00,36.97,36.98,36.91,36.92,25490.0,36.5426,36.5524,36.4832,36.4931,25490.0
2024-09-11 11:25:00,36.92,36.96,36.91,36.93,19647.0,36.4931,36.5327,36.4832,36.503,19647.0
2024-09-11 11:30:00,36.94,36.96,36.93,36.93,6033.0,36.5129,36.5327,36.503,36.503,6033.0
2024-09-11 11:35:00,36.92,37.01,36.92,37.0,18866.0,36.4931,36.5821,36.4931,36.5722,18866.0
2024-09-11 11:40:00,36.98,36.98,36.93,36.95,14991.0,36.5524,36.5524,36.503,36.5228,14991.0
2024-09-11 11:45:00,36.96,37.02,36.95,37.02,24766.0,36.5327,36.592,36.5228,36.592,24766.0
2024-09-11 11:50:00,37.04,37.04,37.03,37.03,10766.0,36.6117,36.6117,36.6019,36.6019,10766.0
2024-09-11 11:55:00,37.02,37.05,36.97,37.04,14210.0,36.592,36.6216,36.5426,36.6117,14210.0
2024-09-11 12:00:00,37.03,37.08,37.01,37.08,23693.0,36.6019,36.6513,36.5821,36.6513,23693.0
2024-09-11 12:05:00,37.08,37.1,37.05,37.06,15696.0,36.6513,36.6711,36.6216,36.6315,15696.0
2024-09-11 12:10:00,37.06,37.07,37.03,37.05,11587.0,36.6315,36.6414,36.6019,36.6216,11587.0
2024-09-11 12:15:00,37.06,37.06,37.01,37.03,9092.0,36.6315,36.6315,36.5821,36.6019,9092.0
2024-09-11 12:20:00,37.04,37.04,36.99,37.02,8674.0,36.6117,36.6117,36.5623,36.592,8674.0
2024-09-11 12:25:00,37.0,37.01,36.98,37.01,9704.0,36.5722,36.5821,36.5524,36.5821,9704.0
2024-09-11 12:30:00,37.01,37.02,36.99,37.02,12863.0,36.5821,36.592,36.5623,36.592,12863.0
2024-09-11 12:35:00,37.03,37.09,37.02,37.06,18098.0,36.6019,36.6612,36.592,36.6315,18098.0
2024-09-11 12:40:00,37.07,37.08,37.03,37.07,16702.0,36.6414,36.6513,36.6019,36.6414,16702.0
2024-09-11 12:45:00,37.08,37.09,37.05,37.05,8728.0,36.6513,36.6612,36.6216,36.6216,8728.0
2024-09-11 12:50:00,37.06,37.1,37.06,37.08,8637.0,36.6315,36.6711,36.6315,36.6513,8637.0
2024-09-11 12:55:00,37.07,37.07,37.02,37.03,17417.0,36.6414,36.6414,36.592,36.6019,17417.0
2024-09-11 13:00:00,37.03,37.07,37.02,37.06,18452.0,36.6019,36.6414,36.592,36.6315,18452.0
2024-09-11 13:05:00,37.05,37.1,37.04,37.08,14691.0,36.6216,36.6711,36.6117,36.6513,14691.0
2024-09-11 13:10:00,37.08,37.11,37.07,37.08,15790.0,36.6513,36.6809,36.6414,36.6513,15790.0
2024-09-11 13:15:00,37.08,37.08,37.07,37.07,6777.0,36.6513,36.6513,36.6414,36.6414,6777.0
2024-09-11 13:20:00,37.06,37.06,37.02,37.03,12422.0,36.6315,36.6315,36.592,36.6019,12422.0
2024-09-11 13:25:00,37.03,37.06,37.03,37.06,10220.0,36.6019,36.6315,36.6019,36.6315,10220.0
2024-09-11 13:30:00,37.06,37.12,37.05,37.11,26545.0,36.6315,36.6908,36.6216,36.6809,26545.0
2024-09-11 13:35:00,37.12,37.13,37.09,37.12,65528.0,36.6908,36.7007,36.6612,36.6908,65528.0
2024-09-11 13:40:00,37.13,37.15,37.13,37.15,11080.0,36.7007,36.7205,36.7007,36.7205,11080.0
2024-09-11 13:45:00,37.15,37.22,37.15,37.22,23052.0,36.7205,36.7897,36.7205,36.7897,23052.0
2024-09-11 13:50:00,37.22,37.26,37.19,37.19,31027.0,36.7897,36.8292,36.76,36.76,31027.0
2024-09-11 13:55:00,37.18,37.19,37.16,37.18,26790.0,36.7501,36.76,36.7304,36.7501,26790.0
2024-09-11 14:00:00,37.18,37.19,37.17,37.17,11669.0,36.7501,36.76,36.7402,36.7402,11669.0
2024-09-11 14:05:00,37.17,37.2,37.17,37.19,12775.0,36.7402,36.7699,36.7402,36.76,12775.0
2024-09-11 14:10:00,37.19,37.21,37.17,37.17,8439.0,36.76,36.7798,36.7402,36.7402,8439.0
2024-09-11 14:15:00,37.17,37.17,37.13,37.13,9478.0,36.7402,36.7402,36.7007,36.7007,9478.0
2024-09-11 14:20:00,37.14,37.14,37.12,37.14,6746.0,36.7106,36.7106,36.6908,36.7106,6746.0
2024-09-11 14:25:00,37.13,37.15,37.13,37.14,8509.0,36.7007,36.7205,36.7007,36.7106,8509.0
2024-09-11 14:30:00,37.14,37.15,37.14,37.15,5673.0,36.7106,36.7205,36.7106,36.7205,5673.0
2024-09-11 14:35:00,37.16,37.19,37.13,37.19,16605.0,36.7304,36.76,36.7007,36.76,16605.0
2024-09-11 14:40:00,37.2,37.24,37.2,37.22,17346.0,36.7699,36.8094,36.7699,36.7897,17346.0
2024-09-11 14:45:00,37.21,37.21,37.17,37.21,9379.0,36.7798,36.7798,36.7402,36.7798,9379.0
2024-09-11 14:50:00,37.2,37.2,37.16,37.18,11231.0,36.7699,36.7699,36.7304,36.7501,11231.0
2024-09-11 14:55:00,37.18,37.19,37.17,37.17,1972.0,36.7501,36.76,36.7402,36.7402,1972.0
2024-09-11 15:00:00,37.16,37.16,37.14,37.16,7757.0,36.7304,36.7304,36.7106,36.7304,7757.0
2024-09-11 15:05:00,37.17,37.22,37.17,37.2,9121.0,36.7402,36.7897,36.7402,36.7699,9121.0
2024-09-11 15:10:00,37.21,37.24,37.21,37.24,22688.0,36.7798,36.8094,36.7798,36.8094,22688.0
2024-09-11 15:15:00,37.25,37.27,37.25,37.26,11473.0,36.8193,36.8391,36.8193,36.8292,11473.0
2024-09-11 15:20:00,37.26,37.27,37.24,37.27,10744.0,36.8292,36.8391,36.8094,36.8391,10744.0
2024-09-11 15:25:00,37.28,37.29,37.27,37.28,15815.0,36.849,36.8589,36.8391,36.849,15815.0
2024-09-11 15:30:00,37.27,37.27,37.21,37.24,17520.0,36.8391,36.8391,36.7798,36.8094,17520.0
2024-09-11 15:35:00,37.24,37.24,37.23,37.23,16836.0,36.8094,36.8094,36.7995,36.7995,16836.0
2024-09-11 15:40:00,37.23,37.25,37.21,37.25,20414.0,36.7995,36.8193,36.7798,36.8193,20414.0
2024-09-11 15:45:00,37.26,37.31,37.26,37.31,28630.0,36.8292,36.8786,36.8292,36.8786,28630.0
2024-09-11 15:50:00,37.31,37.32,37.28,37.32,71777.0,36.8786,36.8885,36.849,36.8885,71777.0
2024-09-11 15:55:00,37.33,37.41,37.33,37.38,149601.0,36.8984,36.9775,36.8984,36.9478,149601.0
2024-09-12 09:30:00,38.1,38.25,38.02,38.15,290124.0,37.6595,37.8078,37.5804,37.7089,290124.0
2024-09-12 09:35:00,38.15,38.57,38.14,38.44,255487.0,37.7089,38.1241,37.699,37.9956,255487.0
2024-09-12 09:40:00,38.44,38.69,38.44,38.68,95212.0,37.9956,38.2427,37.9956,38.2328,95212.0
2024-09-12 09:45:00,38.65,38.78,38.52,38.53,128100.0,38.2031,38.3316,38.0746,38.0845,128100.0
2024-09-12 09:50:00,38.55,38.59,38.47,38.55,94696.0,38.1043,38.1438,38.0252,38.1043,94696.0
2024-09-12 09:55:00,38.56,38.67,38.55,38.65,79870.0,38.1142,38.2229,38.1043,38.2031,79870.0
2024-09-12 10:00:00,38.65,38.68,38.56,38.65,114072.0,38.2031,38.2328,38.1142,38.2031,114072.0
2024-09-12 10:05:00,38.65,38.77,38.65,38.72,172383.0,38.2031,38.3217,38.2031,38.2723,172383.0
2024-09-12 10:10:00,38.72,38.82,38.67,38.74,177773.0,38.2723,38.3712,38.2229,38.2921,177773.0
2024-09-12 10:15:00,38.75,38.8,38.7,38.8,85928.0,38.302,38.3514,38.2526,38.3514,85928.0
2024-09-12 10:20:00,38.8,38.92,38.77,38.83,141180.0,38.3514,38.47,38.3217,38.381,141180.0
2024-09-12 10:25:00,38.83,38.91,38.83,38.89,80945.0,38.381,38.4601,38.381,38.4404,80945.0
2024-09-12 10:30:00,38.89,38.94,38.88,38.94,97959.0,38.4404,38.4898,38.4305,38.4898,97959.0
2024-09-12 10:35:00,38.94,39.01,38.91,38.96,126666.0,38.4898,38.559,38.4601,38.5095,126666.0
2024-09-12 10:40:00,38.95,38.98,38.95,38.97,71163.0,38.4997,38.5293,38.4997,38.5194,71163.0
2024-09-12 10:45:00,38.98,39.06,38.96,39.02,84884.0,38.5293,38.6084,38.5095,38.5689,84884.0
2024-09-12 10:50:00,39.02,39.02,38.94,38.95,54041.0,38.5689,38.5689,38.4898,38.4997,54041.0
2024-09-12 10:55:00,38.95,39.0,38.94,38.96,57083.0,38.4997,38.5491,38.4898,38.5095,57083.0
2024-09-12 11:00:00,38.96,38.97,38.93,38.97,30020.0,38.5095,38.5194,38.4799,38.5194,30020.0
2024-09-12 11:05:00,38.98,39.03,38.98,39.0,40132.0,38.5293,38.5787,38.5293,38.5491,40132.0
2024-09-12 11:10:00,38.99,39.03,38.96,39.0,47399.0,38.5392,38.5787,38.5095,38.5491,47399.0
2024-09-12 11:15:00,38.99,38.99,38.87,38.87,65335.0,38.5392,38.5392,38.4206,38.4206,65335.0
2024-09-12 11:20:00,38.87,38.97,38.87,38.92,33651.0,38.4206,38.5194,38.4206,38.47,33651.0
2024-09-12 11:25:00,38.91,38.98,38.89,38.97,38586.0,38.4601,38.5293,38.4404,38.5194,38586.0
2024-09-12 11:30:00,38.98,39.0,38.95,38.97,38390.0,38.5293,38.5491,38.4997,38.5194,38390.0
2024-09-12 11:35:00,38.97,38.97,38.94,38.96,31501.0,38.5194,38.5194,38.4898,38.5095,31501.0
2024-09-12 11:40:00,38.97,38.97,38.91,38.93,28226.0,38.5194,38.5194,38.4601,38.4799,28226.0
2024-09-12 11:45:00,38.93,38.93,38.9,38.93,21484.0,38.4799,38.4799,38.4502,38.4799,21484.0
2024-09-12 11:50:00,38.94,38.94,38.9,38.9,39355.0,38.4898,38.4898,38.4502,38.4502,39355.0
2024-09-12 11:55:00,38.9,38.91,38.88,38.89,36441.0,38.4502,38.4601,38.4305,38.4404,36441.0
2024-09-12 12:00:00,38.89,38.97,38.88,38.95,50606.0,38.4404,38.5194,38.4305,38.4997,50606.0
2024-09-12 12:05:00,38.95,38.99,38.92,38.98,30694.0,38.4997,38.5392,38.47,38.5293,30694.0
2024-09-12 12:10:00,38.99,38.99,38.92,38.95,40755.0,38.5392,38.5392,38.47,38.4997,40755.0
2024-09-12 12:15:00,38.96,38.98,38.93,38.98,20197.0,38.5095,38.5293,38.4799,38.5293,20197.0
2024-09-12 12:20:00,38.99,39.02,38.98,38.98,46378.0,38.5392,38.5689,38.5293,38.5293,46378.0
2024-09-12 12:25:00,38.99,38.99,38.94,38.94,30687.0,38.5392,38.5392,38.4898,38.4898,30687.0
2024-09-12 12:30:00,38.94,38.96,38.91,38.96,31483.0,38.4898,38.5095,38.4601,38.5095,31483.0
2024-09-12 12:35:00,38.96,39.02,38.96,39.0,19933.0,38.5095,38.5689,38.5095,38.5491,19933.0
2024-09-12 12:40:00,39.0,39.02,38.98,39.01,18204.0,38.5491,38.5689,38.5293,38.559,18204.0
2024-09-12 12:45:00,39.01,39.06,39.01,39.05,26172.0,38.559,38.6084,38.559,38.5985,26172.0
2024-09-12 12:50:00,39.04,39.1,39.04,39.1,21729.0,38.5886,38.6479,38.5886,38.6479,21729.0
2024-09-12 12:55:00,39.1,39.12,39.1,39.11,38006.0,38.6479,38.6677,38.6479,38.6578,38006.0
2024-09-12 13:00:00,39.12,39.15,39.11,39.12,34262.0,38.6677,38.6974,38.6578,38.6677,34262.0
2024-09-12 13:05:00,39.11,39.16,39.09,39.13,40049.0,38.6578,38.7072,38.638,38.6776,40049.0
2024-09-12 13:10:00,39.13,39.13,39.08,39.12,35853.0,38.6776,38.6776,38.6282,38.6677,35853.0
2024-09-12 13:15:00,39.12,39.13,39.11,39.13,41048.0,38.6677,38.6776,38.6578,38.6776,41048.0
2024-09-12 13:20:00,39.12,39.14,39.1,39.13,34119.0,38.6677,38.6875,38.6479,38.6776,34119.0
2024-09-12 13:25:00,39.13,39.2,39.13,39.2,51107.0,38.6776,38.7468,38.6776,38.7468,51107.0
2024-09-12 13:30:00,39.2,39.22,39.2,39.22,36123.0,38.7468,38.7665,38.7468,38.7665,36123.0
2024-09-12 13:35:00,39.22,39.23,39.2,39.22,46769.0,38.7665,38.7764,38.7468,38.7665,46769.0
2024-09-12 13:40:00,39.22,39.25,39.22,39.23,56903.0,38.7665,38.7962,38.7665,38.7764,56903.0
2024-09-12 13:45:00,39.23,39.27,39.23,39.26,89477.0,38.7764,38.816,38.7764,38.8061,89477.0
2024-09-12 13:50:00,39.26,39.32,39.25,39.32,74958.0,38.8061,38.8654,38.7962,38.8654,74958.0
2024-09-12 13:55:00,39.32,39.37,39.32,39.37,70849.0,38.8654,38.9148,38.8654,38.9148,70849.0
2024-09-12 14:00:00,39.37,39.37,39.3,39.34,115785.0,38.9148,38.9148,38.8456,38.8852,115785.0
2024-09-12 14:05:00,39.34,39.38,39.33,39.37,77709.0,38.8852,38.9247,38.8753,38.9148,77709.0
2024-09-12 14:10:00,39.38,39.41,39.36,39.41,94660.0,38.9247,38.9543,38.9049,38.9543,94660.0
2024-09-12 14:15:00,39.41,39.42,39.38,39.38,57874.0,38.9543,38.9642,38.9247,38.9247,57874.0
2024-09-12 14:20:00,39.39,39.41,39.38,39.4,64284.0,38.9346,38.9543,38.9247,38.9445,64284.0
2024-09-12 14:25:00,39.4,39.42,39.4,39.41,73931.0,38.9445,38.9642,38.9445,38.9543,73931.0
2024-09-12 14:30:00,39.4,39.41,39.35,39.36,71981.0,38.9445,38.9543,38.895,38.9049,71981.0
2024-09-12 14:35:00,39.37,39.38,39.35,39.37,56822.0,38.9148,38.9247,38.895,38.9148,56822.0
2024-09-12 14:40:00,39.37,39.37,39.33,39.33,42943.0,38.9148,38.9148,38.8753,38.8753,42943.0
2024-09-12 14:45:00,39.33,39.33,39.26,39.26,70352.0,38.8753,38.8753,38.8061,38.8061,70352.0
2024-09-12 14:50:00,39.27,39.27,39.13,39.24,112252.0,38.816,38.816,38.6776,38.7863,112252.0
2024-09-12 14:55:00,39.25,39.29,39.23,39.27,63332.0,38.7962,38.8357,38.7764,38.816,63332.0
2024-09-12 15:00:00,39.27,39.28,39.23,39.24,60587.0,38.816,38.8258,38.7764,38.7863,60587.0
2024-09-12 15:05:00,39.24,39.3,39.24,39.3,42204.0,38.7863,38.8456,38.7863,38.8456,42204.0
2024-09-12 15:10:00,39.29,39.31,39.27,39.3,52394.0,38.8357,38.8555,38.816,38.8456,52394.0
2024-09-12 15:15:00,39.3,39.31,39.27,39.28,62316.0,38.8456,38.8555,38.816,38.8258,62316.0
2024-09-12 15:20:00,39.28,39.28,39.26,39.28,43183.0,38.8258,38.8258,38.8061,38.8258,43183.0
2024-09-12 15:25:00,39.28,39.29,39.27,39.29,77758.0,38.8258,38.8357,38.816,38.8357,77758.0
2024-09-12 15:30:00,39.28,39.32,39.27,39.32,93386.0,38.8258,38.8654,38.816,38.8654,93386.0
2024-09-12 15:35:00,39.32,39.35,39.32,39.35,82936.0,38.8654,38.895,38.8654,38.895,82936.0
2024-09-12 15:40:00,39.34,39.34,39.31,39.33,70073.0,38.8852,38.8852,38.8555,38.8753,70073.0
2024-09-12 15:45:00,39.33,39.38,39.33,39.37,280910.0,38.8753,38.9247,38.8753,38.9148,280910.0
2024-09-12 15:50:00,39.37,39.38,39.3,39.3,172208.0,38.9148,38.9247,38.8456,38.8456,172208.0
2024-09-12 15:55:00,39.3,39.3,39.16,39.2,463996.0,38.8456,38.8456,38.7072,38.7468,463996.0
2024-09-13 09:30:00,39.8,40.0,39.77,39.97,459400.0,39.3398,39.5375,39.3102,39.5079,459400.0
2024-09-13 09:35:00,39.96,40.01,39.87,39.94,241871.0,39.498,39.5474,39.409,39.4782,241871.0
2024-09-13 09:40:00,39.94,40.13,39.94,40.12,148517.0,39.4782,39.666,39.4782,39.6561,148517.0
2024-09-13 09:45:00,40.13,40.21,40.11,40.2,80647.0,39.666,39.7451,39.6463,39.7352,80647.0
2024-09-13 09:50:00,40.2,40.21,40.09,40.13,74964.0,39.7352,39.7451,39.6265,39.666,74964.0
2024-09-13 09:55:00,40.14,40.14,39.99,40.02,113356.0,39.6759,39.6759,39.5276,39.5573,113356.0
2024-09-13 10:00:00,40.02,40.06,39.83,39.93,98888.0,39.5573,39.5968,39.3695,39.4683,98888.0
2024-09-13 10:05:00,39.94,39.95,39.85,39.93,97054.0,39.4782,39.4881,39.3893,39.4683,97054.0
2024-09-13 10:10:00,39.94,40.02,39.88,39.93,92163.0,39.4782,39.5573,39.4189,39.4683,92163.0
2024-09-13 10:15:00,39.93,40.02,39.92,39.97,65510.0,39.4683,39.5573,39.4584,39.5079,65510.0
2024-09-13 10:20:00,39.98,40.08,39.97,40.07,81093.0,39.5178,39.6166,39.5079,39.6067,81093.0
2024-09-13 10:25:00,40.07,40.07,39.94,39.96,53676.0,39.6067,39.6067,39.4782,39.498,53676.0
2024-09-13 10:30:00,39.96,40.0,39.93,40.0,48774.0,39.498,39.5375,39.4683,39.5375,48774.0
2024-09-13 10:35:00,39.99,40.03,39.94,40.0,79537.0,39.5276,39.5672,39.4782,39.5375,79537.0
2024-09-13 10:40:00,40.01,40.07,40.0,40.05,37134.0,39.5474,39.6067,39.5375,39.5869,37134.0
2024-09-13 10:45:00,40.03,40.05,40.01,40.02,30674.0,39.5672,39.5869,39.5474,39.5573,30674.0
2024-09-13 10:50:00,40.01,40.03,39.98,39.99,40461.0,39.5474,39.5672,39.5178,39.5276,40461.0
2024-09-13 10:55:00,40.0,40.05,39.95,40.01,40718.0,39.5375,39.5869,39.4881,39.5474,40718.0
2024-09-13 11:00:00,40.01,40.01,39.88,39.88,23591.0,39.5474,39.5474,39.4189,39.4189,23591.0
2024-09-13 11:05:00,39.89,39.91,39.83,39.88,53015.0,39.4288,39.4486,39.3695,39.4189,53015.0
2024-09-13 11:10:00,39.88,39.9,39.84,39.84,29063.0,39.4189,39.4387,39.3794,39.3794,29063.0
2024-09-13 11:15:00,39.84,39.88,39.81,39.84,48744.0,39.3794,39.4189,39.3497,39.3794,48744.0
2024-09-13 11:20:00,39.83,39.97,39.78,39.95,82649.0,39.3695,39.5079,39.3201,39.4881,82649.0
2024-09-13 11:25:00,39.95,40.01,39.95,39.99,76528.0,39.4881,39.5474,39.4881,39.5276,76528.0
2024-09-13 11:30:00,39.99,40.09,39.99,40.07,79930.0,39.5276,39.6265,39.5276,39.6067,79930.0
2024-09-13 11:35:00,40.08,40.11,40.06,40.09,64722.0,39.6166,39.6463,39.5968,39.6265,64722.0
2024-09-13 11:40:00,40.09,40.11,40.06,40.07,30655.0,39.6265,39.6463,39.5968,39.6067,30655.0
2024-09-13 11:45:00,40.07,40.09,40.06,40.06,25327.0,39.6067,39.6265,39.5968,39.5968,25327.0
2024-09-13 11:50:00,40.05,40.1,40.03,40.1,37446.0,39.5869,39.6364,39.5672,39.6364,37446.0
2024-09-13 11:55:00,40.1,40.15,40.1,40.15,36786.0,39.6364,39.6858,39.6364,39.6858,36786.0
2024-09-13 12:00:00,40.15,40.17,40.14,40.16,51385.0,39.6858,39.7056,39.6759,39.6957,51385.0
2024-09-13 12:05:00,40.16,40.16,40.13,40.13,30765.0,39.6957,39.6957,39.666,39.666,30765.0
2024-09-13 12:10:00,40.12,40.14,40.11,40.12,31851.0,39.6561,39.6759,39.6463,39.6561,31851.0
2024-09-13 12:15:00,40.12,40.16,40.11,40.15,54379.0,39.6561,39.6957,39.6463,39.6858,54379.0
2024-09-13 12:20:00,40.15,40.15,40.09,40.1,42962.0,39.6858,39.6858,39.6265,39.6364,42962.0
2024-09-13 12:25:00,40.11,40.14,40.11,40.13,32073.0,39.6463,39.6759,39.6463,39.666,32073.0
2024-09-13 12:30:00,40.12,40.12,40.09,40.11,48014.0,39.6561,39.6561,39.6265,39.6463,48014.0
2024-09-13 12:35:00,40.12,40.12,40.05,40.05,87266.0,39.6561,39.6561,39.5869,39.5869,87266.0
2024-09-13 12:40:00,40.05,40.07,40.04,40.06,27789.0,39.5869,39.6067,39.5771,39.5968,27789.0
2024-09-13 12:45:00,40.06,40.12,40.05,40.09,38701.0,39.5968,39.6561,39.5869,39.6265,38701.0
2024-09-13 12:50:00,40.08,40.11,40.07,40.09,36237.0,39.6166,39.6463,39.6067,39.6265,36237.0
2024-09-13 12:55:00,40.09,40.12,40.09,40.11,36873.0,39.6265,39.6561,39.6265,39.6463,36873.0
2024-09-13 13:00:00,40.12,40.13,40.08,40.12,46797.0,39.6561,39.666,39.6166,39.6561,46797.0
2024-09-13 13:05:00,40.12,40.13,40.07,40.09,26291.0,39.6561,39.666,39.6067,39.6265,26291.0
2024-09-13 13:10:00,40.09,40.12,40.07,40.1,37397.0,39.6265,39.6561,39.6067,39.6364,37397.0
2024-09-13 13:15:00,40.11,40.13,40.11,40.12,15570.0,39.6463,39.666,39.6463,39.6561,15570.0
2024-09-13 13:20:00,40.12,40.13,40.09,40.09,44441.0,39.6561,39.666,39.6265,39.6265,44441.0
2024-09-13 13:25:00,40.09,40.1,40.07,40.1,39426.0,39.6265,39.6364,39.6067,39.6364,39426.0
2024-09-13 13:30:00,40.1,40.13,40.05,40.06,116246.0,39.6364,39.666,39.5869,39.5968,116246.0
2024-09-13 13:35:00,40.06,40.09,40.06,40.09,23334.0,39.5968,39.6265,39.5968,39.6265,23334.0
2024-09-13 13:40:00,40.08,40.08,40.06,40.07,27052.0,39.6166,39.6166,39.5968,39.6067,27052.0
2024-09-13 13:45:00,40.07,40.08,40.03,40.06,20125.0,39.6067,39.6166,39.5672,39.5968,20125.0
2024-09-13 13:50:00,40.06,40.1,40.06,40.08,51400.0,39.5968,39.6364,39.5968,39.6166,51400.0
2024-09-13 13:55:00,40.08,40.08,40.05,40.05,23124.0,39.6166,39.6166,39.5869,39.5869,23124.0
2024-09-13 14:00:00,40.04,40.04,39.91,39.96,79188.0,39.5771,39.5771,39.4486,39.498,79188.0
2024-09-13 14:05:00,39.96,40.06,39.95,40.06,41882.0,39.498,39.5968,39.4881,39.5968,41882.0
2024-09-13 14:10:00,40.05,40.06,40.02,40.06,24884.0,39.5869,39.5968,39.5573,39.5968,24884.0
2024-09-13 14:15:00,40.06,40.1,40.06,40.1,33328.0,39.5968,39.6364,39.5968,39.6364,33328.0
2024-09-13 14:20:00,40.1,40.1,40.05,40.05,37804.0,39.6364,39.6364,39.5869,39.5869,37804.0
2024-09-13 14:25:00,40.05,40.06,40.02,40.05,32447.0,39.5869,39.5968,39.5573,39.5869,32447.0
2024-09-13 14:30:00,40.05,40.05,40.02,40.02,36427.0,39.5869,39.5869,39.5573,39.5573,36427.0
2024-09-13 14:35:00,40.02,40.05,40.02,40.03,30434.0,39.5573,39.5869,39.5573,39.5672,30434.0
2024-09-13 14:40:00,40.03,40.09,40.03,40.06,31315.0,39.5672,39.6265,39.5672,39.5968,31315.0
2024-09-13 14:45:00,40.05,40.09,40.05,40.07,29052.0,39.5869,39.6265,39.5869,39.6067,29052.0
2024-09-13 14:50:00,40.06,40.06,40.02,40.03,34587.0,39.5968,39.5968,39.5573,39.5672,34587.0
2024-09-13 14:55:00,40.02,40.03,40.01,40.01,16539.0,39.5573,39.5672,39.5474,39.5474,16539.0
2024-09-13 15:00:00,40.0,40.0,39.96,39.97,41677.0,39.5375,39.5375,39.498,39.5079,41677.0
2024-09-13 15:05:00,39.98,40.02,39.98,40.02,20171.0,39.5178,39.5573,39.5178,39.5573,20171.0
2024-09-13 15:10:00,40.02,40.02,39.97,39.97,30290.0,39.5573,39.5573,39.5079,39.5079,30290.0
2024-09-13 15:15:00,39.97,40.0,39.97,39.99,31941.0,39.5079,39.5375,39.5079,39.5276,31941.0
2024-09-13 15:20:00,39.99,40.02,39.99,40.02,19028.0,39.5276,39.5573,39.5276,39.5573,19028.0
2024-09-13 15:25:00,40.02,40.05,40.02,40.04,42871.0,39.5573,39.5869,39.5573,39.5771,42871.0
2024-09-13 15:30:00,40.03,40.03,40.0,40.02,52406.0,39.5672,39.5672,39.5375,39.5573,52406.0
2024-09-13 15:35:00,40.02,40.02,39.98,39.99,70430.0,39.5573,39.5573,39.5178,39.5276,70430.0
2024-09-13 15:40:00,39.99,40.01,39.99,40.01,54719.0,39.5276,39.5474,39.5276,39.5474,54719.0
2024-09-13 15:45:00,40.01,40.02,39.98,39.98,56849.0,39.5474,39.5573,39.5178,39.5178,56849.0
2024-09-13 15:50:00,39.98,40.02,39.97,40.01,184323.0,39.5178,39.5573,39.5079,39.5474,184323.0
2024-09-13 15:55:00,40.01,40.08,40.01,40.07,366924.0,39.5474,39.6166,39.5474,39.6067,366924.0
2024-09-16 09:30:00,40.0,40.23,39.95,40.16,268886.0,39.5375,39.7649,39.4881,39.6957,268886.0
2024-09-16 09:35:00,40.15,40.15,40.02,40.11,73687.0,39.6858,39.6858,39.5573,39.6463,73687.0
2024-09-16 09:40:00,40.12,40.13,39.87,39.89,81063.0,39.6561,39.666,39.409,39.4288,81063.0
2024-09-16 09:45:00,39.91,40.15,39.9,40.14,142946.0,39.4486,39.6858,39.4387,39.6759,142946.0
2024-09-16 09:50:00,40.14,40.19,40.11,40.16,48018.0,39.6759,39.7253,39.6463,39.6957,48018.0
2024-09-16 09:55:00,40.16,40.17,40.11,40.12,43471.0,39.6957,39.7056,39.6463,39.6561,43471.0
2024-09-16 10:00:00,40.11,40.11,39.96,40.01,65343.0,39.6463,39.6463,39.498,39.5474,65343.0
2024-09-16 10:05:00,40.01,40.04,39.91,39.92,126403.0,39.5474,39.5771,39.4486,39.4584,126403.0
2024-09-16 10:10:00,39.91,39.94,39.84,39.84,57153.0,39.4486,39.4782,39.3794,39.3794,57153.0
2024-09-16 10:15:00,39.86,39.88,39.8,39.83,39642.0,39.3991,39.4189,39.3398,39.3695,39642.0
2024-09-16 10:20:00,39.83,39.83,39.73,39.8,66629.0,39.3695,39.3695,39.2706,39.3398,66629.0
2024-09-16 10:25:00,39.8,39.81,39.7,39.76,75490.0,39.3398,39.3497,39.241,39.3003,75490.0
2024-09-16 10:30:00,39.77,39.77,39.6,39.6,56590.0,39.3102,39.3102,39.1421,39.1421,56590.0
2024-09-16 10:35:00,39.6,39.75,39.6,39.75,30930.0,39.1421,39.2904,39.1421,39.2904,30930.0
2024-09-16 10:40:00,39.76,39.78,39.69,39.69,24923.0,39.3003,39.3201,39.2311,39.2311,24923.0
2024-09-16 10:45:00,39.69,39.72,39.64,39.72,36744.0,39.2311,39.2608,39.1817,39.2608,36744.0
2024-09-16 10:50:00,39.73,39.74,39.66,39.67,22278.0,39.2706,39.2805,39.2015,39.2113,22278.0
2024-09-16 10:55:00,39.67,39.7,39.66,39.69,24594.0,39.2113,39.241,39.2015,39.2311,24594.0
2024-09-16 11:00:00,39.66,39.71,39.65,39.67,19511.0,39.2015,39.2509,39.1916,39.2113,19511.0
2024-09-16 11:05:00,39.67,39.71,39.62,39.71,16835.0,39.2113,39.2509,39.1619,39.2509,16835.0
2024-09-16 11:10:00,39.71,39.73,39.69,39.71,11343.0,39.2509,39.2706,39.2311,39.2509,11343.0
2024-09-16 11:15:00,39.71,39.71,39.61,39.62,21013.0,39.2509,39.2509,39.152,39.1619,21013.0
2024-09-16 11:20:00,39.62,39.66,39.59,39.66,32944.0,39.1619,39.2015,39.1323,39.2015,32944.0
2024-09-16 11:25:00,39.67,39.68,39.64,39.65,19480.0,39.2113,39.2212,39.1817,39.1916,19480.0
2024-09-16 11:30:00,39.64,39.68,39.63,39.68,17541.0,39.1817,39.2212,39.1718,39.2212,17541.0
2024-09-16 11:35:00,39.68,39.7,39.63,39.66,47446.0,39.2212,39.241,39.1718,39.2015,47446.0
2024-09-16 11:40:00,39.67,39.67,39.63,39.64,17570.0,39.2113,39.2113,39.1718,39.1817,17570.0
2024-09-16 11:45:00,39.64,39.65,39.62,39.65,14549.0,39.1817,39.1916,39.1619,39.1916,14549.0
2024-09-16 11:50:00,39.66,39.68,39.62,39.68,9697.0,39.2015,39.2212,39.1619,39.2212,9697.0
2024-09-16 11:55:00,39.67,39.72,39.66,39.67,19197.0,39.2113,39.2608,39.2015,39.2113,19197.0
2024-09-16 12:00:00,39.67,39.7,39.63,39.63,18301.0,39.2113,39.241,39.1718,39.1718,18301.0
2024-09-16 12:05:00,39.63,39.74,39.63,39.73,26571.0,39.1718,39.2805,39.1718,39.2706,26571.0
2024-09-16 12:10:00,39.74,39.74,39.7,39.71,31086.0,39.2805,39.2805,39.241,39.2509,31086.0
2024-09-16 12:15:00,39.71,39.74,39.7,39.74,8677.0,39.2509,39.2805,39.241,39.2805,8677.0
2024-09-16 12:20:00,39.75,39.77,39.74,39.74,10824.0,39.2904,39.3102,39.2805,39.2805,10824.0
2024-09-16 12:25:00,39.74,39.8,39.74,39.79,8636.0,39.2805,39.3398,39.2805,39.33,8636.0
2024-09-16 12:30:00,39.79,39.8,39.76,39.78,14338.0,39.33,39.3398,39.3003,39.3201,14338.0
2024-09-16 12:35:00,39.79,39.79,39.77,39.78,13700.0,39.33,39.33,39.3102,39.3201,13700.0
2024-09-16 12:40:00,39.79,39.79,39.77,39.78,16120.0,39.33,39.33,39.3102,39.3201,16120.0
2024-09-16 12:45:00,39.77,39.8,39.77,39.78,16284.0,39.3102,39.3398,39.3102,39.3201,16284.0
2024-09-16 12:50:00,39.77,39.8,39.77,39.8,14503.0,39.3102,39.3398,39.3102,39.3398,14503.0
2024-09-16 12:55:00,39.81,39.82,39.8,39.82,30428.0,39.3497,39.3596,39.3398,39.3596,30428.0
2024-09-16 13:00:00,39.82,39.82,39.79,39.8,27652.0,39.3596,39.3596,39.33,39.3398,27652.0
2024-09-16 13:05:00,39.8,39.83,39.78,39.82,39378.0,39.3398,39.3695,39.3201,39.3596,39378.0
2024-09-16 13:10:00,39.83,39.83,39.82,39.82,8863.0,39.3695,39.3695,39.3596,39.3596,8863.0
2024-09-16 13:15:00,39.81,39.82,39.78,39.78,27562.0,39.3497,39.3596,39.3201,39.3201,27562.0
2024-09-16 13:20:00,39.78,39.8,39.76,39.79,18133.0,39.3201,39.3398,39.3003,39.33,18133.0
2024-09-16 13:25:00,39.78,39.81,39.77,39.79,9644.0,39.3201,39.3497,39.3102,39.33,9644.0
2024-09-16 13:30:00,39.79,39.79,39.76,39.77,25843.0,39.33,39.33,39.3003,39.3102,25843.0
2024-09-16 13:35:00,39.77,39.81,39.74,39.81,7460.0,39.3102,39.3497,39.2805,39.3497,7460.0
2024-09-16 13:40:00,39.81,39.83,39.8,39.83,9866.0,39.3497,39.3695,39.3398,39.3695,9866.0
2024-09-16 13:45:00,39.84,39.86,39.83,39.86,7647.0,39.3794,39.3991,39.3695,39.3991,7647.0
2024-09-16 13:50:00,39.85,39.86,39.85,39.85,18881.0,39.3893,39.3991,39.3893,39.3893,18881.0
2024-09-16 13:55:00,39.85,39.88,39.85,39.88,7769.0,39.3893,39.4189,39.3893,39.4189,7769.0
2024-09-16 14:00:00,39.88,39.88,39.85,39.87,19648.0,39.4189,39.4189,39.3893,39.409,19648.0
2024-09-16 14:05:00,39.86,39.88,39.85,39.88,12822.0,39.3991,39.4189,39.3893,39.4189,12822.0
2024-09-16 14:10:00,39.87,39.87,39.84,39.86,8206.0,39.409,39.409,39.3794,39.3991,8206.0
2024-09-16 14:15:00,39.86,39.86,39.82,39.82,18960.0,39.3991,39.3991,39.3596,39.3596,18960.0
2024-09-16 14:20:00,39.82,39.85,39.82,39.84,13254.0,39.3596,39.3893,39.3596,39.3794,13254.0
2024-09-16 14:25:00,39.85,39.87,39.85,39.87,6310.0,39.3893,39.409,39.3893,39.409,6310.0
2024-09-16 14:30:00,39.86,39.87,39.85,39.86,11758.0,39.3991,39.409,39.3893,39.3991,11758.0
2024-09-16 14:35:00,39.86,39.87,39.86,39.86,9366.0,39.3991,39.409,39.3991,39.3991,9366.0
2024-09-16 14:40:00,39.86,39.86,39.83,39.84,13808.0,39.3991,39.3991,39.3695,39.3794,13808.0
2024-09-16 14:45:00,39.84,39.85,39.82,39.85,6920.0,39.3794,39.3893,39.3596,39.3893,6920.0
2024-09-16 14:50:00,39.86,39.86,39.82,39.84,12477.0,39.3991,39.3991,39.3596,39.3794,12477.0
2024-09-16 14:55:00,39.85,39.89,39.85,39.89,10901.0,39.3893,39.4288,39.3893,39.4288,10901.0
2024-09-16 15:00:00,39.9,39.92,39.89,39.89,11325.0,39.4387,39.4584,39.4288,39.4288,11325.0
2024-09-16 15:05:00,39.89,39.9,39.87,39.87,25002.0,39.4288,39.4387,39.409,39.409,25002.0
2024-09-16 15:10:00,39.86,39.86,39.84,39.84,20697.0,39.3991,39.3991,39.3794,39.3794,20697.0
2024-09-16 15:15:00,39.83,39.86,39.83,39.86,14500.0,39.3695,39.3991,39.3695,39.3991,14500.0
2024-09-16 15:20:00,39.87,39.9,39.85,39.89,13307.0,39.409,39.4387,39.3893,39.4288,13307.0
2024-09-16 15:25:00,39.9,39.92,39.9,39.92,13431.0,39.4387,39.4584,39.4387,39.4584,13431.0
2024-09-16 15:30:00,39.91,39.94,39.91,39.93,10708.0,39.4486,39.4782,39.4486,39.4683,10708.0
2024-09-16 15:35:00,39.94,39.95,39.91,39.95,24584.0,39.4782,39.4881,39.4486,39.4881,24584.0
2024-09-16 15:40:00,39.98,39.99,39.94,39.94,51267.0,39.5178,39.5276,39.4782,39.4782,51267.0
2024-09-16 15:45:00,39.95,39.95,39.91,39.91,27250.0,39.4881,39.4881,39.4486,39.4486,27250.0
2024-09-16 15:50:00,39.91,39.95,39.91,39.93,33297.0,39.4486,39.4881,39.4486,39.4683,33297.0
2024-09-16 15:55:00,39.93,39.93,39.87,39.88,148946.0,39.4683,39.4683,39.409,39.4189,148946.0
2024-09-17 09:30:00,39.69,39.69,39.32,39.44,246349.0,39.2311,39.2311,38.8654,38.984,246349.0
2024-09-17 09:35:00,39.45,39.55,39.45,39.55,74230.0,38.9939,39.0927,38.9939,39.0927,74230.0
2024-09-17 09:40:00,39.54,39.7,39.5,39.63,98859.0,39.0828,39.241,39.0433,39.1718,98859.0
2024-09-17 09:45:00,39.64,39.85,39.64,39.84,36491.0,39.1817,39.3893,39.1817,39.3794,36491.0
2024-09-17 09:50:00,39.85,39.89,39.76,39.76,50166.0,39.3893,39.4288,39.3003,39.3003,50166.0
2024-09-17 09:55:00,39.74,39.79,39.7,39.71,45828.0,39.2805,39.33,39.241,39.2509,45828.0
2024-09-17 10:00:00,39.71,39.88,39.71,39.86,71685.0,39.2509,39.4189,39.2509,39.3991,71685.0
2024-09-17 10:05:00,39.86,39.91,39.81,39.89,41766.0,39.3991,39.4486,39.3497,39.4288,41766.0
2024-09-17 10:10:00,39.9,39.99,39.87,39.99,79633.0,39.4387,39.5276,39.409,39.5276,79633.0
2024-09-17 10:15:00,40.0,40.07,39.97,39.99,41036.0,39.5375,39.6067,39.5079,39.5276,41036.0
2024-09-17 10:20:00,40.0,40.03,40.0,40.03,30146.0,39.5375,39.5672,39.5375,39.5672,30146.0
2024-09-17 10:25:00,40.02,40.02,39.93,39.95,35499.0,39.5573,39.5573,39.4683,39.4881,35499.0
2024-09-17 10:30:00,39.95,39.96,39.88,39.9,32714.0,39.4881,39.498,39.4189,39.4387,32714.0
2024-09-17 10:35:00,39.91,39.91,39.85,39.88,45186.0,39.4486,39.4486,39.3893,39.4189,45186.0
2024-09-17 10:40:00,39.88,39.88,39.78,39.8,39153.0,39.4189,39.4189,39.3201,39.3398,39153.0
2024-09-17 10:45:00,39.8,39.87,39.8,39.84,35053.0,39.3398,39.409,39.3398,39.3794,35053.0
2024-09-17 10:50:00,39.83,39.88,39.83,39.84,32550.0,39.3695,39.4189,39.3695,39.3794,32550.0
2024-09-17 10:55:00,39.84,39.89,39.83,39.88,27825.0,39.3794,39.4288,39.3695,39.4189,27825.0
2024-09-17 11:00:00,39.88,39.92,39.87,39.87,12444.0,39.4189,39.4584,39.409,39.409,12444.0
2024-09-17 11:05:00,39.87,39.89,39.82,39.84,24137.0,39.409,39.4288,39.3596,39.3794,24137.0
2024-09-17 11:10:00,39.84,39.85,39.76,39.76,11632.0,39.3794,39.3893,39.3003,39.3003,11632.0
2024-09-17 11:15:00,39.76,39.77,39.71,39.71,28101.0,39.3003,39.3102,39.2509,39.2509,28101.0
2024-09-17 11:20:00,39.7,39.75,39.69,39.75,26091.0,39.241,39.2904,39.2311,39.2904,26091.0
2024-09-17 11:25:00,39.75,39.76,39.63,39.63,36941.0,39.2904,39.3003,39.1718,39.1718,36941.0
2024-09-17 11:30:00,39.63,39.66,39.55,39.56,53794.0,39.1718,39.2015,39.0927,39.1026,53794.0
2024-09-17 11:35:00,39.57,39.6,39.53,39.54,18660.0,39.1125,39.1421,39.073,39.0828,18660.0
2024-09-17 11:40:00,39.53,39.6,39.51,39.6,18688.0,39.073,39.1421,39.0532,39.1421,18688.0
2024-09-17 11:45:00,39.6,39.6,39.57,39.6,18732.0,39.1421,39.1421,39.1125,39.1421,18732.0
2024-09-17 11:50:00,39.6,39.66,39.6,39.66,13046.0,39.1421,39.2015,39.1421,39.2015,13046.0
2024-09-17 11:55:00,39.65,39.65,39.62,39.62,9100.0,39.1916,39.1916,39.1619,39.1619,9100.0
2024-09-17 12:00:00,39.6,39.62,39.59,39.59,30394.0,39.1421,39.1619,39.1323,39.1323,30394.0
2024-09-17 12:05:00,39.59,39.6,39.57,39.6,10354.0,39.1323,39.1421,39.1125,39.1421,10354.0
2024-09-17 12:10:00,39.6,39.67,39.6,39.66,17478.0,39.1421,39.2113,39.1421,39.2015,17478.0
2024-09-17 12:15:00,39.65,39.65,39.6,39.63,18971.0,39.1916,39.1916,39.1421,39.1718,18971.0
2024-09-17 12:20:00,39.63,39.64,39.56,39.56,11776.0,39.1718,39.1817,39.1026,39.1026,11776.0
2024-09-17 12:25:00,39.57,39.66,39.57,39.65,21026.0,39.1125,39.2015,39.1125,39.1916,21026.0
2024-09-17 12:30:00,39.64,39.68,39.63,39.65,11029.0,39.1817,39.2212,39.1718,39.1916,11029.0
2024-09-17 12:35:00,39.66,39.67,39.63,39.65,11019.0,39.2015,39.2113,39.1718,39.1916,11019.0
2024-09-17 12:40:00,39.64,39.65,39.57,39.59,9688.0,39.1817,39.1916,39.1125,39.1323,9688.0
2024-09-17 12:45:00,39.59,39.6,39.51,39.52,18870.0,39.1323,39.1421,39.0532,39.0631,18870.0
2024-09-17 12:50:00,39.51,39.59,39.51,39.58,10807.0,39.0532,39.1323,39.0532,39.1224,10807.0
2024-09-17 12:55:00,39.57,39.6,39.56,39.56,17102.0,39.1125,39.1421,39.1026,39.1026,17102.0
2024-09-17 13:00:00,39.57,39.6,39.55,39.56,23185.0,39.1125,39.1421,39.0927,39.1026,23185.0
2024-09-17 13:05:00,39.56,39.56,39.5,39.53,21914.0,39.1026,39.1026,39.0433,39.073,21914.0
2024-09-17 13:10:00,39.55,39.55,39.5,39.53,19064.0,39.0927,39.0927,39.0433,39.073,19064.0
2024-09-17 13:15:00,39.55,39.55,39.52,39.54,36244.0,39.0927,39.0927,39.0631,39.0828,36244.0
2024-09-17 13:20:00,39.55,39.56,39.51,39.53,67475.0,39.0927,39.1026,39.0532,39.073,67475.0
2024-09-17 13:25:00,39.53,39.54,39.51,39.54,63613.0,39.073,39.0828,39.0532,39.0828,63613.0
2024-09-17 13:30:00,39.52,39.54,39.47,39.47,67868.0,39.0631,39.0828,39.0137,39.0137,67868.0
2024-09-17 13:35:00,39.47,39.53,39.47,39.53,35634.0,39.0137,39.073,39.0137,39.073,35634.0
2024-09-17 13:40:00,39.52,39.52,39.5,39.52,31569.0,39.0631,39.0631,39.0433,39.0631,31569.0
2024-09-17 13:45:00,39.51,39.58,39.49,39.58,38609.0,39.0532,39.1224,39.0334,39.1224,38609.0
2024-09-17 13:50:00,39.58,39.62,39.58,39.61,34723.0,39.1224,39.1619,39.1224,39.152,34723.0
2024-09-17 13:55:00,39.6,39.6,39.56,39.57,39126.0,39.1421,39.1421,39.1026,39.1125,39126.0
2024-09-17 14:00:00,39.57,39.59,39.55,39.57,45982.0,39.1125,39.1323,39.0927,39.1125,45982.0
2024-09-17 14:05:00,39.56,39.58,39.55,39.58,43574.0,39.1026,39.1224,39.0927,39.1224,43574.0
2024-09-17 14:10:00,39.57,39.58,39.56,39.58,26853.0,39.1125,39.1224,39.1026,39.1224,26853.0
2024-09-17 14:15:00,39.58,39.61,39.58,39.59,39455.0,39.1224,39.152,39.1224,39.1323,39455.0
2024-09-17 14:20:00,39.59,39.59,39.57,39.59,38341.0,39.1323,39.1323,39.1125,39.1323,38341.0
2024-09-17 14:25:00,39.59,39.61,39.55,39.57,29837.0,39.1323,39.152,39.0927,39.1125,29837.0
2024-09-17 14:30:00,39.56,39.58,39.54,39.58,48595.0,39.1026,39.1224,39.0828,39.1224,48595.0
2024-09-17 14:35:00,39.59,39.6,39.58,39.58,46508.0,39.1323,39.1421,39.1224,39.1224,46508.0
2024-09-17 14:40:00,39.58,39.6,39.58,39.6,44807.0,39.1224,39.1421,39.1224,39.1421,44807.0
2024-09-17 14:45:00,39.59,39.59,39.56,39.56,46281.0,39.1323,39.1323,39.1026,39.1026,46281.0
2024-09-17 14:50:00,39.55,39.55,39.52,39.54,57637.0,39.0927,39.0927,39.0631,39.0828,57637.0
2024-09-17 14:55:00,39.55,39.57,39.54,39.55,70871.0,39.0927,39.1125,39.0828,39.0927,70871.0
2024-09-17 15:00:00,39.55,39.55,39.51,39.51,74262.0,39.0927,39.0927,39.0532,39.0532,74262.0
2024-09-17 15:05:00,39.51,39.51,39.47,39.48,66888.0,39.0532,39.0532,39.0137,39.0235,66888.0
2024-09-17 15:10:00,39.48,39.51,39.47,39.51,53403.0,39.0235,39.0532,39.0137,39.0532,53403.0
2024-09-17 15:15:00,39.51,39.52,39.49,39.49,38619.0,39.0532,39.0631,39.0334,39.0334,38619.0
2024-09-17 15:20:00,39.49,39.49,39.44,39.44,52440.0,39.0334,39.0334,38.984,38.984,52440.0
2024-09-17 15:25:00,39.44,39.46,39.42,39.46,67430.0,38.984,39.0038,38.9642,39.0038,67430.0
2024-09-17 15:30:00,39.45,39.47,39.44,39.44,39393.0,38.9939,39.0137,38.984,38.984,39393.0
2024-09-17 15:35:00,39.44,39.48,39.43,39.48,59840.0,38.984,39.0235,38.9741,39.0235,59840.0
2024-09-17 15:40:00,39.48,39.49,39.42,39.42,71178.0,39.0235,39.0334,38.9642,38.9642,71178.0
2024-09-17 15:45:00,39.42,39.45,39.42,39.45,76148.0,38.9642,38.9939,38.9642,38.9939,76148.0
2024-09-17 15:50:00,39.45,39.48,39.45,39.48,84720.0,38.9939,39.0235,38.9939,39.0235,84720.0
2024-09-17 15:55:00,39.48,39.52,39.48,39.51,184697.0,39.0235,39.0631,39.0235,39.0532,184697.0
2024-09-18 09:30:00,39.76,39.89,39.64,39.72,187201.0,39.3003,39.4288,39.1817,39.2608,187201.0
2024-09-18 09:35:00,39.72,39.72,39.54,39.54,58848.0,39.2608,39.2608,39.0828,39.0828,58848.0
2024-09-18 09:40:00,39.53,39.53,39.39,39.43,45972.0,39.073,39.073,38.9346,38.9741,45972.0
2024-09-18 09:45:00,39.42,39.54,39.42,39.49,25575.0,38.9642,39.0828,38.9642,39.0334,25575.0
2024-09-18 09:50:00,39.47,39.47,39.42,39.45,24374.0,39.0137,39.0137,38.9642,38.9939,24374.0
2024-09-18 09:55:00,39.45,39.51,39.41,39.51,26270.0,38.9939,39.0532,38.9543,39.0532,26270.0
2024-09-18 10:00:00,39.52,39.55,39.49,39.51,22040.0,39.0631,39.0927,39.0334,39.0532,22040.0
2024-09-18 10:05:00,39.5,39.61,39.5,39.6,27455.0,39.0433,39.152,39.0433,39.1421,27455.0
2024-09-18 10:10:00,39.61,39.61,39.52,39.53,25253.0,39.152,39.152,39.0631,39.073,25253.0
2024-09-18 10:15:00,39.54,39.54,39.46,39.46,30273.0,39.0828,39.0828,39.0038,39.0038,30273.0
2024-09-18 10:20:00,39.47,39.47,39.4,39.46,21674.0,39.0137,39.0137,38.9445,39.0038,21674.0
2024-09-18 10:25:00,39.46,39.5,39.44,39.46,12755.0,39.0038,39.0433,38.984,39.0038,12755.0
2024-09-18 10:30:00,39.45,39.48,39.36,39.36,15448.0,38.9939,39.0235,38.9049,38.9049,15448.0
2024-09-18 10:35:00,39.36,39.4,39.35,39.39,5800.0,38.9049,38.9445,38.895,38.9346,5800.0
2024-09-18 10:40:00,39.4,39.43,39.38,39.39,13584.0,38.9445,38.9741,38.9247,38.9346,13584.0
2024-09-18 10:45:00,39.39,39.47,39.39,39.44,89984.0,38.9346,39.0137,38.9346,38.984,89984.0
2024-09-18 10:50:00,39.43,39.45,39.39,39.44,16655.0,38.9741,38.9939,38.9346,38.984,16655.0
2024-09-18 10:55:00,39.42,39.43,39.4,39.41,12690.0,38.9642,38.9741,38.9445,38.9543,12690.0
2024-09-18 11:00:00,39.41,39.43,39.39,39.41,11096.0,38.9543,38.9741,38.9346,38.9543,11096.0
2024-09-18 11:05:00,39.42,39.44,39.35,39.36,28213.0,38.9642,38.984,38.895,38.9049,28213.0
2024-09-18 11:10:00,39.35,39.35,39.29,39.32,26982.0,38.895,38.895,38.8357,38.8654,26982.0
2024-09-18 11:15:00,39.31,39.32,39.28,39.31,8494.0,38.8555,38.8654,38.8258,38.8555,8494.0
2024-09-18 11:20:00,39.31,39.38,39.3,39.38,12104.0,38.8555,38.9247,38.8456,38.9247,12104.0
2024-09-18 11:25:00,39.38,39.39,39.35,39.39,13275.0,38.9247,38.9346,38.895,38.9346,13275.0
2024-09-18 11:30:00,39.38,39.39,39.34,39.36,8186.0,38.9247,38.9346,38.8852,38.9049,8186.0
2024-09-18 11:35:00,39.36,39.36,39.33,39.33,7548.0,38.9049,38.9049,38.8753,38.8753,7548.0
2024-09-18 11:40:00,39.33,39.33,39.25,39.26,10109.0,38.8753,38.8753,38.7962,38.8061,10109.0
2024-09-18 11:45:00,39.25,39.25,39.19,39.25,36966.0,38.7962,38.7962,38.7369,38.7962,36966.0
2024-09-18 11:50:00,39.26,39.28,39.24,39.28,14668.0,38.8061,38.8258,38.7863,38.8258,14668.0
2024-09-18 11:55:00,39.28,39.3,39.27,39.29,8172.0,38.8258,38.8456,38.816,38.8357,8172.0
2024-09-18 12:00:00,39.29,39.32,39.27,39.28,13353.0,38.8357,38.8654,38.816,38.8258,13353.0
2024-09-18 12:05:00,39.29,39.35,39.29,39.35,9413.0,38.8357,38.895,38.8357,38.895,9413.0
2024-09-18 12:10:00,39.35,39.36,39.35,39.36,12744.0,38.895,38.9049,38.895,38.9049,12744.0
2024-09-18 12:15:00,39.35,39.38,39.35,39.38,8246.0,38.895,38.9247,38.895,38.9247,8246.0
2024-09-18 12:20:00,39.37,39.38,39.37,39.37,8292.0,38.9148,38.9247,38.9148,38.9148,8292.0
2024-09-18 12:25:00,39.37,39.41,39.37,39.41,8789.0,38.9148,38.9543,38.9148,38.9543,8789.0
2024-09-18 12:30:00,39.4,39.4,39.34,39.34,6385.0,38.9445,38.9445,38.8852,38.8852,6385.0
2024-09-18 12:35:00,39.33,39.33,39.31,39.31,21436.0,38.8753,38.8753,38.8555,38.8555,21436.0
2024-09-18 12:40:00,39.3,39.33,39.3,39.33,10013.0,38.8456,38.8753,38.8456,38.8753,10013.0
2024-09-18 12:45:00,39.32,39.34,39.31,39.33,14120.0,38.8654,38.8852,38.8555,38.8753,14120.0
2024-09-18 12:50:00,39.34,39.36,39.33,39.36,13816.0,38.8852,38.9049,38.8753,38.9049,13816.0
2024-09-18 12:55:00,39.36,39.37,39.35,39.36,14577.0,38.9049,38.9148,38.895,38.9049,14577.0
2024-09-18 13:00:00,39.36,39.36,39.33,39.33,9450.0,38.9049,38.9049,38.8753,38.8753,9450.0
2024-09-18 13:05:00,39.32,39.32,39.28,39.3,15053.0,38.8654,38.8654,38.8258,38.8456,15053.0
2024-09-18 13:10:00,39.3,39.3,39.26,39.26,8127.0,38.8456,38.8456,38.8061,38.8061,8127.0
2024-09-18 13:15:00,39.27,39.27,39.24,39.24,15814.0,38.816,38.816,38.7863,38.7863,15814.0
2024-09-18 13:20:00,39.24,39.24,39.23,39.24,19728.0,38.7863,38.7863,38.7764,38.7863,19728.0
2024-09-18 13:25:00,39.25,39.29,39.25,39.29,46577.0,38.7962,38.8357,38.7962,38.8357,46577.0
2024-09-18 13:30:00,39.3,39.34,39.3,39.33,22253.0,38.8456,38.8852,38.8456,38.8753,22253.0
2024-09-18 13:35:00,39.33,39.34,39.27,39.29,39501.0,38.8753,38.8852,38.816,38.8357,39501.0
2024-09-18 13:40:00,39.28,39.29,39.28,39.29,22691.0,38.8258,38.8357,38.8258,38.8357,22691.0
2024-09-18 13:45:00,39.3,39.31,39.3,39.3,15731.0,38.8456,38.8555,38.8456,38.8456,15731.0
2024-09-18 13:50:00,39.29,39.29,39.24,39.27,50782.0,38.8357,38.8357,38.7863,38.816,50782.0
2024-09-18 13:55:00,39.26,39.27,39.24,39.26,38684.0,38.8061,38.816,38.7863,38.8061,38684.0
2024-09-18 14:00:00,39.25,40.1,39.2,39.89,627809.0,38.7962,39.6364,38.7468,39.4288,627809.0
2024-09-18 14:05:00,39.9,40.22,39.9,40.22,223468.0,39.4387,39.755,39.4387,39.755,223468.0
2024-09-18 14:10:00,40.21,40.48,40.04,40.42,367467.0,39.7451,40.012,39.5771,39.9527,367467.0
2024-09-18 14:15:00,40.42,40.86,40.42,40.77,316516.0,39.9527,40.3876,39.9527,40.2986,316516.0
2024-09-18 14:20:00,40.77,40.93,40.73,40.92,208987.0,40.2986,40.4568,40.2591,40.4469,208987.0
2024-09-18 14:25:00,40.92,40.95,40.77,40.84,203037.0,40.4469,40.4765,40.2986,40.3678,203037.0
2024-09-18 14:30:00,40.84,40.98,40.82,40.91,162645.0,40.3678,40.5062,40.348,40.437,162645.0
2024-09-18 14:35:00,40.91,40.95,40.54,40.68,256061.0,40.437,40.4765,40.0713,40.2097,256061.0
2024-09-18 14:40:00,40.67,40.71,40.14,40.18,186532.0,40.1998,40.2393,39.6759,39.7154,186532.0
2024-09-18 14:45:00,40.16,40.48,40.09,40.26,327653.0,39.6957,40.012,39.6265,39.7945,327653.0
2024-09-18 14:50:00,40.25,40.43,40.04,40.32,250643.0,39.7846,39.9626,39.5771,39.8538,250643.0
2024-09-18 14:55:00,40.28,40.48,40.05,40.08,197842.0,39.8143,40.012,39.5869,39.6166,197842.0
2024-09-18 15:00:00,40.08,40.08,39.63,39.79,326762.0,39.6166,39.6166,39.1718,39.33,326762.0
2024-09-18 15:05:00,39.77,39.77,39.34,39.52,162551.0,39.3102,39.3102,38.8852,39.0631,162551.0
2024-09-18 15:10:00,39.5,39.85,39.41,39.81,186148.0,39.0433,39.3893,38.9543,39.3497,186148.0
2024-09-18 15:15:00,39.8,39.82,39.56,39.69,115352.0,39.3398,39.3596,39.1026,39.2311,115352.0
2024-09-18 15:20:00,39.7,39.7,39.33,39.56,120123.0,39.241,39.241,38.8753,39.1026,120123.0
2024-09-18 15:25:00,39.56,39.85,39.56,39.79,87535.0,39.1026,39.3893,39.1026,39.33,87535.0
2024-09-18 15:30:00,39.8,39.82,39.56,39.58,115961.0,39.3398,39.3596,39.1026,39.1224,115961.0
2024-09-18 15:35:00,39.58,39.63,39.44,39.55,127609.0,39.1224,39.1718,38.984,39.0927,127609.0
2024-09-18 15:40:00,39.54,39.58,39.42,39.42,78289.0,39.0828,39.1224,38.9642,38.9642,78289.0
2024-09-18 15:45:00,39.41,39.44,39.19,39.19,365009.0,38.9543,38.984,38.7369,38.7369,365009.0
2024-09-18 15:50:00,39.19,39.24,39.13,39.23,285001.0,38.7369,38.7863,38.6776,38.7764,285001.0
2024-09-18 15:55:00,39.24,39.26,39.02,39.04,827573.0,38.7863,38.8061,38.5689,38.5886,827573.0
2024-09-19 09:30:00,40.11,40.25,39.7,39.72,462914.0,39.6463,39.7846,39.241,39.2608,462914.0
2024-09-19 09:35:00,39.7,39.73,39.56,39.64,155783.0,39.241,39.2706,39.1026,39.1817,155783.0
2024-09-19 09:40:00,39.63,39.67,39.31,39.33,50029.0,39.1718,39.2113,38.8555,38.8753,50029.0
2024-09-19 09:45:00,39.32,39.38,39.27,39.34,77626.0,38.8654,38.9247,38.816,38.8852,77626.0
2024-09-19 09:50:00,39.33,39.45,39.26,39.44,77613.0,38.8753,38.9939,38.8061,38.984,77613.0
2024-09-19 09:55:00,39.44,39.55,39.44,39.55,55887.0,38.984,39.0927,38.984,39.0927,55887.0
2024-09-19 10:00:00,39.55,39.64,39.51,39.6,39872.0,39.0927,39.1817,39.0532,39.1421,39872.0
2024-09-19 10:05:00,39.6,39.6,39.43,39.43,41073.0,39.1421,39.1421,38.9741,38.9741,41073.0
2024-09-19 10:10:00,39.44,39.5,39.38,39.47,46110.0,38.984,39.0433,38.9247,39.0137,46110.0
2024-09-19 10:15:00,39.46,39.58,39.42,39.56,39427.0,39.0038,39.1224,38.9642,39.1026,39427.0
2024-09-19 10:20:00,39.57,39.58,39.5,39.53,46545.0,39.1125,39.1224,39.0433,39.073,46545.0
2024-09-19 10:25:00,39.54,39.66,39.52,39.61,71468.0,39.0828,39.2015,39.0631,39.152,71468.0
2024-09-19 10:30:00,39.61,39.66,39.55,39.6,83133.0,39.152,39.2015,39.0927,39.1421,83133.0
2024-09-19 10:35:00,39.6,39.63,39.53,39.61,111641.0,39.1421,39.1718,39.073,39.152,111641.0
2024-09-19 10:40:00,39.62,39.62,39.53,39.53,48389.0,39.1619,39.1619,39.073,39.073,48389.0
2024-09-19 10:45:00,39.53,39.53,39.42,39.5,121979.0,39.073,39.073,38.9642,39.0433,121979.0
2024-09-19 10:50:00,39.49,39.55,39.48,39.52,74671.0,39.0334,39.0927,39.0235,39.0631,74671.0
2024-09-19 10:55:00,39.52,39.57,39.5,39.55,58852.0,39.0631,39.1125,39.0433,39.0927,58852.0
2024-09-19 11:00:00,39.55,39.6,39.51,39.59,73729.0,39.0927,39.1421,39.0532,39.1323,73729.0
2024-09-19 11:05:00,39.59,39.6,39.49,39.53,66411.0,39.1323,39.1421,39.0334,39.073,66411.0
2024-09-19 11:10:00,39.53,39.56,39.49,39.5,35541.0,39.073,39.1026,39.0334,39.0433,35541.0
2024-09-19 11:15:00,39.51,39.62,39.51,39.59,38397.0,39.0532,39.1619,39.0532,39.1323,38397.0
2024-09-19 11:20:00,39.59,39.6,39.55,39.59,26318.0,39.1323,39.1421,39.0927,39.1323,26318.0
2024-09-19 11:25:00,39.6,39.64,39.58,39.64,40305.0,39.1421,39.1817,39.1224,39.1817,40305.0
2024-09-19 11:30:00,39.64,39.73,39.62,39.73,149918.0,39.1817,39.2706,39.1619,39.2706,149918.0
2024-09-19 11:35:00,39.74,39.78,39.72,39.75,45794.0,39.2805,39.3201,39.2608,39.2904,45794.0
2024-09-19 11:40:00,39.75,39.82,39.72,39.79,57246.0,39.2904,39.3596,39.2608,39.33,57246.0
2024-09-19 11:45:00,39.79,39.88,39.78,39.88,49281.0,39.33,39.4189,39.3201,39.4189,49281.0
2024-09-19 11:50:00,39.88,39.88,39.79,39.82,67795.0,39.4189,39.4189,39.33,39.3596,67795.0
2024-09-19 11:55:00,39.83,39.86,39.8,39.86,78239.0,39.3695,39.3991,39.3398,39.3991,78239.0
2024-09-19 12:00:00,39.86,39.86,39.84,39.84,18843.0,39.3991,39.3991,39.3794,39.3794,18843.0
2024-09-19 12:05:00,39.85,39.91,39.85,39.91,80545.0,39.3893,39.4486,39.3893,39.4486,80545.0
2024-09-19 12:10:00,39.91,39.92,39.83,39.86,35494.0,39.4486,39.4584,39.3695,39.3991,35494.0
2024-09-19 12:15:00,39.86,39.97,39.84,39.94,63954.0,39.3991,39.5079,39.3794,39.4782,63954.0
2024-09-19 12:20:00,39.94,39.94,39.8,39.82,72053.0,39.4782,39.4782,39.3398,39.3596,72053.0
2024-09-19 12:25:00,39.83,39.85,39.82,39.84,18695.0,39.3695,39.3893,39.3596,39.3794,18695.0
2024-09-19 12:30:00,39.84,39.85,39.8,39.81,30503.0,39.3794,39.3893,39.3398,39.3497,30503.0
2024-09-19 12:35:00,39.81,39.86,39.78,39.84,87730.0,39.3497,39.3991,39.3201,39.3794,87730.0
2024-09-19 12:40:00,39.84,39.85,39.79,39.85,29784.0,39.3794,39.3893,39.33,39.3893,29784.0
2024-09-19 12:45:00,39.84,39.86,39.83,39.84,33896.0,39.3794,39.3991,39.3695,39.3794,33896.0
2024-09-19 12:50:00,39.85,39.86,39.84,39.85,22672.0,39.3893,39.3991,39.3794,39.3893,22672.0
2024-09-19 12:55:00,39.85,39.85,39.79,39.82,21596.0,39.3893,39.3893,39.33,39.3596,21596.0
2024-09-19 13:00:00,39.82,39.84,39.77,39.79,23447.0,39.3596,39.3794,39.3102,39.33,23447.0
2024-09-19 13:05:00,39.78,39.78,39.69,39.69,22893.0,39.3201,39.3201,39.2311,39.2311,22893.0
2024-09-19 13:10:00,39.69,39.72,39.68,39.7,78426.0,39.2311,39.2608,39.2212,39.241,78426.0
2024-09-19 13:15:00,39.7,39.74,39.69,39.71,14060.0,39.241,39.2805,39.2311,39.2509,14060.0
2024-09-19 13:20:00,39.7,39.71,39.68,39.71,18751.0,39.241,39.2509,39.2212,39.2509,18751.0
2024-09-19 13:25:00,39.7,39.71,39.67,39.69,17051.0,39.241,39.2509,39.2113,39.2311,17051.0
2024-09-19 13:30:00,39.7,39.73,39.68,39.73,11199.0,39.241,39.2706,39.2212,39.2706,11199.0
2024-09-19 13:35:00,39.73,39.76,39.71,39.76,30352.0,39.2706,39.3003,39.2509,39.3003,30352.0
2024-09-19 13:40:00,39.76,39.76,39.73,39.73,15411.0,39.3003,39.3003,39.2706,39.2706,15411.0
2024-09-19 13:45:00,39.74,39.78,39.74,39.77,18379.0,39.2805,39.3201,39.2805,39.3102,18379.0
2024-09-19 13:50:00,39.78,39.78,39.76,39.78,17939.0,39.3201,39.3201,39.3003,39.3201,17939.0
2024-09-19 13:55:00,39.78,39.78,39.77,39.77,11539.0,39.3201,39.3201,39.3102,39.3102,11539.0
2024-09-19 14:00:00,39.77,39.77,39.72,39.74,15959.0,39.3102,39.3102,39.2608,39.2805,15959.0
2024-09-19 14:05:00,39.74,39.74,39.66,39.67,58090.0,39.2805,39.2805,39.2015,39.2113,58090.0
2024-09-19 14:10:00,39.67,39.7,39.65,39.69,31459.0,39.2113,39.241,39.1916,39.2311,31459.0
2024-09-19 14:15:00,39.69,39.7,39.6,39.6,42389.0,39.2311,39.241,39.1421,39.1421,42389.0
2024-09-19 14:20:00,39.64,39.69,39.64,39.68,11474.0,39.1817,39.2311,39.1817,39.2212,11474.0
2024-09-19 14:25:00,39.67,39.72,39.66,39.71,19133.0,39.2113,39.2608,39.2015,39.2509,19133.0
2024-09-19 14:30:00,39.71,39.73,39.7,39.73,11680.0,39.2509,39.2706,39.241,39.2706,11680.0
2024-09-19 14:35:00,39.73,39.76,39.73,39.74,13378.0,39.2706,39.3003,39.2706,39.2805,13378.0
2024-09-19 14:40:00,39.74,39.75,39.73,39.74,17123.0,39.2805,39.2904,39.2706,39.2805,17123.0
2024-09-19 14:45:00,39.74,39.74,39.66,39.66,28525.0,39.2805,39.2805,39.2015,39.2015,28525.0
2024-09-19 14:50:00,39.65,39.66,39.61,39.62,67614.0,39.1916,39.2015,39.152,39.1619,67614.0
2024-09-19 14:55:00,39.62,39.64,39.62,39.63,203555.0,39.1619,39.1817,39.1619,39.1718,203555.0
2024-09-19 15:00:00,39.63,39.65,39.6,39.62,25792.0,39.1718,39.1916,39.1421,39.1619,25792.0
2024-09-19 15:05:00,39.62,39.63,39.56,39.59,48488.0,39.1619,39.1718,39.1026,39.1323,48488.0
2024-09-19 15:10:00,39.6,39.61,39.55,39.55,16597.0,39.1421,39.152,39.0927,39.0927,16597.0
2024-09-19 15:15:00,39.54,39.55,39.48,39.49,41615.0,39.0828,39.0927,39.0235,39.0334,41615.0
2024-09-19 15:20:00,39.49,39.58,39.47,39.58,27435.0,39.0334,39.1224,39.0137,39.1224,27435.0
2024-09-19 15:25:00,39.58,39.59,39.54,39.58,35848.0,39.1224,39.1323,39.0828,39.1224,35848.0
2024-09-19 15:30:00,39.57,39.57,39.54,39.54,22694.0,39.1125,39.1125,39.0828,39.0828,22694.0
2024-09-19 15:35:00,39.54,39.56,39.52,39.52,31397.0,39.0828,39.1026,39.0631,39.0631,31397.0
2024-09-19 15:40:00,39.53,39.55,39.49,39.52,62509.0,39.073,39.0927,39.0334,39.0631,62509.0
2024-09-19 15:45:00,39.52,39.56,39.49,39.56,67135.0,39.0631,39.1026,39.0334,39.1026,67135.0
2024-09-19 15:50:00,39.56,39.66,39.56,39.66,139985.0,39.1026,39.2015,39.1026,39.2015,139985.0
2024-09-19 15:55:00,39.66,39.73,39.65,39.73,310794.0,39.2015,39.2706,39.1916,39.2706,310794.0
2024-09-20 09:30:00,40.4,40.41,40.19,40.21,375349.0,39.9329,39.9428,39.7253,39.7451,375349.0
2024-09-20 09:35:00,40.22,40.36,40.22,40.32,113735.0,39.755,39.8934,39.755,39.8538,113735.0
2024-09-20 09:40:00,40.34,40.34,40.19,40.2,73149.0,39.8736,39.8736,39.7253,39.7352,73149.0
2024-09-20 09:45:00,40.2,40.2,40.12,40.17,49982.0,39.7352,39.7352,39.6561,39.7056,49982.0
2024-09-20 09:50:00,40.17,40.17,40.07,40.16,97928.0,39.7056,39.7056,39.6067,39.6957,97928.0
2024-09-20 09:55:00,40.16,40.3,40.15,40.28,59822.0,39.6957,39.8341,39.6858,39.8143,59822.0
2024-09-20 10:00:00,40.27,40.28,40.17,40.19,54686.0,39.8044,39.8143,39.7056,39.7253,54686.0
2024-09-20 10:05:00,40.18,40.2,40.08,40.17,65303.0,39.7154,39.7352,39.6166,39.7056,65303.0
2024-09-20 10:10:00,40.19,40.22,40.12,40.14,69434.0,39.7253,39.755,39.6561,39.6759,69434.0
2024-09-20 10:15:00,40.15,40.32,40.15,40.3,51155.0,39.6858,39.8538,39.6858,39.8341,51155.0
2024-09-20 10:20:00,40.29,40.31,40.21,40.23,101985.0,39.8242,39.8439,39.7451,39.7649,101985.0
2024-09-20 10:25:00,40.24,40.3,40.2,40.3,22142.0,39.7747,39.8341,39.7352,39.8341,22142.0
2024-09-20 10:30:00,40.3,40.46,40.28,40.45,101091.0,39.8341,39.9922,39.8143,39.9823,101091.0
2024-09-20 10:35:00,40.45,40.59,40.45,40.55,132225.0,39.9823,40.1207,39.9823,40.0812,132225.0
2024-09-20 10:40:00,40.55,40.58,40.49,40.53,78527.0,40.0812,40.1108,40.0219,40.0614,78527.0
2024-09-20 10:45:00,40.52,40.65,40.52,40.63,223922.0,40.0515,40.18,40.0515,40.1602,223922.0
2024-09-20 10:50:00,40.63,40.67,40.6,40.63,116160.0,40.1602,40.1998,40.1306,40.1602,116160.0
2024-09-20 10:55:00,40.64,40.67,40.6,40.61,175585.0,40.1701,40.1998,40.1306,40.1405,175585.0
2024-09-20 11:00:00,40.61,40.64,40.55,40.6,94637.0,40.1405,40.1701,40.0812,40.1306,94637.0
2024-09-20 11:05:00,40.59,40.66,40.58,40.58,117337.0,40.1207,40.1899,40.1108,40.1108,117337.0
2024-09-20 11:10:00,40.59,40.61,40.41,40.41,83124.0,40.1207,40.1405,39.9428,39.9428,83124.0
2024-09-20 11:15:00,40.41,40.42,40.26,40.32,65807.0,39.9428,39.9527,39.7945,39.8538,65807.0
2024-09-20 11:20:00,40.34,40.34,40.25,40.32,62136.0,39.8736,39.8736,39.7846,39.8538,62136.0
2024-09-20 11:25:00,40.32,40.34,40.25,40.25,58895.0,39.8538,39.8736,39.7846,39.7846,58895.0
2024-09-20 11:30:00,40.24,40.3,40.19,40.3,33966.0,39.7747,39.8341,39.7253,39.8341,33966.0
2024-09-20 11:35:00,40.31,40.39,40.29,40.37,76370.0,39.8439,39.923,39.8242,39.9032,76370.0
2024-09-20 11:40:00,40.37,40.55,40.34,40.53,129172.0,39.9032,40.0812,39.8736,40.0614,129172.0
2024-09-20 11:45:00,40.52,40.57,40.45,40.51,104608.0,40.0515,40.1009,39.9823,40.0416,104608.0
2024-09-20 11:50:00,40.51,40.56,40.5,40.52,53852.0,40.0416,40.091,40.0317,40.0515,53852.0
2024-09-20 11:55:00,40.53,40.6,40.53,40.55,56398.0,40.0614,40.1306,40.0614,40.0812,56398.0
2024-09-20 12:00:00,40.55,40.59,40.49,40.51,105315.0,40.0812,40.1207,40.0219,40.0416,105315.0
2024-09-20 12:05:00,40.51,40.56,40.5,40.55,19544.0,40.0416,40.091,40.0317,40.0812,19544.0
2024-09-20 12:10:00,40.55,40.59,40.52,40.59,64020.0,40.0812,40.1207,40.0515,40.1207,64020.0
2024-09-20 12:15:00,40.59,40.64,40.59,40.61,62217.0,40.1207,40.1701,40.1207,40.1405,62217.0
2024-09-20 12:20:00,40.61,40.65,40.59,40.64,30783.0,40.1405,40.18,40.1207,40.1701,30783.0
2024-09-20 12:25:00,40.65,40.66,40.62,40.63,41333.0,40.18,40.1899,40.1504,40.1602,41333.0
2024-09-20 12:30:00,40.63,40.64,40.57,40.57,40310.0,40.1602,40.1701,40.1009,40.1009,40310.0
2024-09-20 12:35:00,40.58,40.62,40.58,40.6,47592.0,40.1108,40.1504,40.1108,40.1306,47592.0
2024-09-20 12:40:00,40.61,40.61,40.59,40.59,12095.0,40.1405,40.1405,40.1207,40.1207,12095.0
2024-09-20 12:45:00,40.6,40.6,40.57,40.59,26891.0,40.1306,40.1306,40.1009,40.1207,26891.0
2024-09-20 12:50:00,40.59,40.6,40.56,40.57,17868.0,40.1207,40.1306,40.091,40.1009,17868.0
2024-09-20 12:55:00,40.58,40.59,40.53,40.55,25963.0,40.1108,40.1207,40.0614,40.0812,25963.0
2024-09-20 13:00:00,40.55,40.56,40.42,40.43,86335.0,40.0812,40.091,39.9527,39.9626,86335.0
2024-09-20 13:05:00,40.43,40.44,40.39,40.41,31935.0,39.9626,39.9724,39.923,39.9428,31935.0
2024-09-20 13:10:00,40.4,40.42,40.38,40.41,55141.0,39.9329,39.9527,39.9131,39.9428,55141.0
2024-09-20 13:15:00,40.4,40.42,40.37,40.41,27318.0,39.9329,39.9527,39.9032,39.9428,27318.0
2024-09-20 13:20:00,40.41,40.42,40.32,40.32,20544.0,39.9428,39.9527,39.8538,39.8538,20544.0
2024-09-20 13:25:00,40.33,40.34,40.3,40.32,36567.0,39.8637,39.8736,39.8341,39.8538,36567.0
2024-09-20 13:30:00,40.33,40.37,40.3,40.37,36095.0,39.8637,39.9032,39.8341,39.9032,36095.0
2024-09-20 13:35:00,40.36,40.38,40.31,40.31,29575.0,39.8934,39.9131,39.8439,39.8439,29575.0
2024-09-20 13:40:00,40.3,40.33,40.3,40.3,20590.0,39.8341,39.8637,39.8341,39.8341,20590.0
2024-09-20 13:45:00,40.3,40.31,40.27,40.28,27706.0,39.8341,39.8439,39.8044,39.8143,27706.0
2024-09-20 13:50:00,40.29,40.3,40.23,40.24,40917.0,39.8242,39.8341,39.7649,39.7747,40917.0
2024-09-20 13:55:00,40.24,40.29,40.24,40.27,20495.0,39.7747,39.8242,39.7747,39.8044,20495.0
2024-09-20 14:00:00,40.27,40.27,40.19,40.2,34957.0,39.8044,39.8044,39.7253,39.7352,34957.0
2024-09-20 14:05:00,40.21,40.23,40.19,40.2,37066.0,39.7451,39.7649,39.7253,39.7352,37066.0
2024-09-20 14:10:00,40.2,40.29,40.2,40.28,42600.0,39.7352,39.8242,39.7352,39.8143,42600.0
2024-09-20 14:15:00,40.28,40.31,40.27,40.29,18742.0,39.8143,39.8439,39.8044,39.8242,18742.0
2024-09-20 14:20:00,40.28,40.28,40.22,40.22,22066.0,39.8143,39.8143,39.755,39.755,22066.0
2024-09-20 14:25:00,40.22,40.23,40.22,40.22,16380.0,39.755,39.7649,39.755,39.755,16380.0
2024-09-20 14:30:00,40.21,40.22,40.17,40.21,38952.0,39.7451,39.755,39.7056,39.7451,38952.0
2024-09-20 14:35:00,40.2,40.24,40.19,40.23,19585.0,39.7352,39.7747,39.7253,39.7649,19585.0
2024-09-20 14:40:00,40.23,40.24,40.22,40.24,12016.0,39.7649,39.7747,39.755,39.7747,12016.0
2024-09-20 14:45:00,40.25,40.31,40.25,40.29,25370.0,39.7846,39.8439,39.7846,39.8242,25370.0
2024-09-20 14:50:00,40.3,40.33,40.29,40.33,20928.0,39.8341,39.8637,39.8242,39.8637,20928.0
2024-09-20 14:55:00,40.34,40.35,40.31,40.33,47124.0,39.8736,39.8835,39.8439,39.8637,47124.0
2024-09-20 15:00:00,40.33,40.37,40.33,40.35,24769.0,39.8637,39.9032,39.8637,39.8835,24769.0
2024-09-20 15:05:00,40.35,40.37,40.33,40.37,17370.0,39.8835,39.9032,39.8637,39.9032,17370.0
2024-09-20 15:10:00,40.37,40.41,40.36,40.39,36003.0,39.9032,39.9428,39.8934,39.923,36003.0
2024-09-20 15:15:00,40.4,40.43,40.38,40.43,22878.0,39.9329,39.9626,39.9131,39.9626,22878.0
2024-09-20 15:20:00,40.44,40.47,40.42,40.45,20942.0,39.9724,40.0021,39.9527,39.9823,20942.0
2024-09-20 15:25:00,40.44,40.45,40.44,40.45,34762.0,39.9724,39.9823,39.9724,39.9823,34762.0
2024-09-20 15:30:00,40.45,40.46,40.43,40.46,37596.0,39.9823,39.9922,39.9626,39.9922,37596.0
2024-09-20 15:35:00,40.46,40.47,40.42,40.44,35502.0,39.9922,40.0021,39.9527,39.9724,35502.0
2024-09-20 15:40:00,40.43,40.51,40.42,40.49,44231.0,39.9626,40.0416,39.9527,40.0219,44231.0
2024-09-20 15:45:00,40.49,40.51,40.45,40.45,71120.0,40.0219,40.0416,39.9823,39.9823,71120.0
2024-09-20 15:50:00,40.46,40.52,40.44,40.48,215923.0,39.9922,40.0515,39.9724,40.012,215923.0
2024-09-20 15:55:00,40.48,40.53,40.45,40.51,519878.0,40.012,40.0614,39.9823,40.0416,519878.0
2024-09-23 09:30:00,40.56,40.69,40.47,40.54,273220.0,40.091,40.2195,40.0021,40.0713,273220.0
2024-09-23 09:35:00,40.53,40.77,40.51,40.77,121316.0,40.0614,40.2986,40.0416,40.2986,121316.0
2024-09-23 09:40:00,40.77,40.9,40.76,40.86,65389.0,40.2986,40.4271,40.2887,40.3876,65389.0
2024-09-23 09:45:00,40.86,40.91,40.6,40.84,105190.0,40.3876,40.437,40.1306,40.3678,105190.0
2024-09-23 09:50:00,40.87,40.97,40.83,40.94,51873.0,40.3975,40.4963,40.3579,40.4667,51873.0
2024-09-23 09:55:00,40.93,40.97,40.88,40.93,55246.0,40.4568,40.4963,40.4073,40.4568,55246.0
2024-09-23 10:00:00,40.93,41.05,40.93,41.0,107676.0,40.4568,40.5754,40.4568,40.526,107676.0
2024-09-23 10:05:00,41.01,41.03,40.91,41.02,54440.0,40.5358,40.5556,40.437,40.5457,54440.0
2024-09-23 10:10:00,41.03,41.05,40.95,40.97,54277.0,40.5556,40.5754,40.4765,40.4963,54277.0
2024-09-23 10:15:00,40.97,41.07,40.95,41.05,52536.0,40.4963,40.5952,40.4765,40.5754,52536.0
2024-09-23 10:20:00,41.05,41.1,41.02,41.09,45880.0,40.5754,40.6248,40.5457,40.6149,45880.0
2024-09-23 10:25:00,41.09,41.19,41.06,41.19,61413.0,40.6149,40.7138,40.5853,40.7138,61413.0
2024-09-23 10:30:00,41.19,41.19,41.11,41.13,32538.0,40.7138,40.7138,40.6347,40.6545,32538.0
2024-09-23 10:35:00,41.13,41.17,41.06,41.06,45204.0,40.6545,40.694,40.5853,40.5853,45204.0
2024-09-23 10:40:00,41.05,41.11,41.02,41.09,24561.0,40.5754,40.6347,40.5457,40.6149,24561.0
2024-09-23 10:45:00,41.09,41.09,41.02,41.02,30481.0,40.6149,40.6149,40.5457,40.5457,30481.0
2024-09-23 10:50:00,41.01,41.06,41.01,41.06,24168.0,40.5358,40.5853,40.5358,40.5853,24168.0
2024-09-23 10:55:00,41.05,41.06,41.01,41.01,37450.0,40.5754,40.5853,40.5358,40.5358,37450.0
2024-09-23 11:00:00,41.01,41.01,40.88,40.9,52987.0,40.5358,40.5358,40.4073,40.4271,52987.0
2024-09-23 11:05:00,40.89,40.92,40.81,40.84,41965.0,40.4172,40.4469,40.3382,40.3678,41965.0
2024-09-23 11:10:00,40.84,40.92,40.84,40.92,26103.0,40.3678,40.4469,40.3678,40.4469,26103.0
2024-09-23 11:15:00,40.91,40.97,40.91,40.95,24893.0,40.437,40.4963,40.437,40.4765,24893.0
2024-09-23 11:20:00,40.95,40.98,40.95,40.97,16976.0,40.4765,40.5062,40.4765,40.4963,16976.0
2024-09-23 11:25:00,40.97,41.01,40.93,40.99,50097.0,40.4963,40.5358,40.4568,40.5161,50097.0
2024-09-23 11:30:00,40.99,40.99,40.95,40.96,23410.0,40.5161,40.5161,40.4765,40.4864,23410.0
2024-09-23 11:35:00,40.96,40.99,40.95,40.99,36345.0,40.4864,40.5161,40.4765,40.5161,36345.0
2024-09-23 11:40:00,41.0,41.0,40.95,40.97,21441.0,40.526,40.526,40.4765,40.4963,21441.0
2024-09-23 11:45:00,40.97,41.0,40.95,40.95,24713.0,40.4963,40.526,40.4765,40.4765,24713.0
2024-09-23 11:50:00,40.95,40.98,40.94,40.96,24132.0,40.4765,40.5062,40.4667,40.4864,24132.0
2024-09-23 11:55:00,40.96,40.96,40.82,40.83,47305.0,40.4864,40.4864,40.348,40.3579,47305.0
2024-09-23 12:00:00,40.83,40.83,40.77,40.8,37621.0,40.3579,40.3579,40.2986,40.3283,37621.0
2024-09-23 12:05:00,40.79,40.79,40.73,40.74,23168.0,40.3184,40.3184,40.2591,40.269,23168.0
2024-09-23 12:10:00,40.74,40.74,40.68,40.69,17474.0,40.269,40.269,40.2097,40.2195,17474.0
2024-09-23 12:15:00,40.67,40.67,40.59,40.65,32405.0,40.1998,40.1998,40.1207,40.18,32405.0
2024-09-23 12:20:00,40.65,40.66,40.62,40.64,23679.0,40.18,40.1899,40.1504,40.1701,23679.0
2024-09-23 12:25:00,40.64,40.67,40.63,40.66,14997.0,40.1701,40.1998,40.1602,40.1899,14997.0
2024-09-23 12:30:00,40.65,40.65,40.57,40.59,19426.0,40.18,40.18,40.1009,40.1207,19426.0
2024-09-23 12:35:00,40.59,40.61,40.56,40.59,35229.0,40.1207,40.1405,40.091,40.1207,35229.0
2024-09-23 12:40:00,40.57,40.6,40.57,40.57,22862.0,40.1009,40.1306,40.1009,40.1009,22862.0
2024-09-23 12:45:00,40.57,40.65,40.57,40.65,30254.0,40.1009,40.18,40.1009,40.18,30254.0
2024-09-23 12:50:00,40.64,40.68,40.64,40.67,3884.0,40.1701,40.2097,40.1701,40.1998,3884.0
2024-09-23 12:55:00,40.67,40.7,40.65,40.69,13455.0,40.1998,40.2294,40.18,40.2195,13455.0
2024-09-23 13:00:00,40.68,40.71,40.67,40.69,19549.0,40.2097,40.2393,40.1998,40.2195,19549.0
2024-09-23 13:05:00,40.68,40.68,40.63,40.65,18545.0,40.2097,40.2097,40.1602,40.18,18545.0
2024-09-23 13:10:00,40.66,40.7,40.66,40.69,12372.0,40.1899,40.2294,40.1899,40.2195,12372.0
2024-09-23 13:15:00,40.68,40.69,40.67,40.69,13527.0,40.2097,40.2195,40.1998,40.2195,13527.0
2024-09-23 13:20:00,40.7,40.72,40.69,40.69,7863.0,40.2294,40.2492,40.2195,40.2195,7863.0
2024-09-23 13:25:00,40.7,40.72,40.69,40.71,10036.0,40.2294,40.2492,40.2195,40.2393,10036.0
2024-09-23 13:30:00,40.71,40.73,40.69,40.69,9970.0,40.2393,40.2591,40.2195,40.2195,9970.0
2024-09-23 13:35:00,40.7,40.71,40.67,40.68,15097.0,40.2294,40.2393,40.1998,40.2097,15097.0
2024-09-23 13:40:00,40.69,40.72,40.69,40.69,4583.0,40.2195,40.2492,40.2195,40.2195,4583.0
2024-09-23 13:45:00,40.66,40.68,40.66,40.67,2500.0,40.1899,40.2097,40.1899,40.1998,2500.0
2024-09-23 13:50:00,40.66,40.69,40.66,40.67,13983.0,40.1899,40.2195,40.1899,40.1998,13983.0
2024-09-23 13:55:00,40.67,40.67,40.66,40.66,8807.0,40.1998,40.1998,40.1899,40.1899,8807.0
2024-09-23 14:00:00,40.65,40.65,40.55,40.55,17216.0,40.18,40.18,40.0812,40.0812,17216.0
2024-09-23 14:05:00,40.53,40.58,40.52,40.58,20847.0,40.0614,40.1108,40.0515,40.1108,20847.0
2024-09-23 14:10:00,40.59,40.59,40.53,40.56,21298.0,40.1207,40.1207,40.0614,40.091,21298.0
2024-09-23 14:15:00,40.56,40.56,40.54,40.56,17090.0,40.091,40.091,40.0713,40.091,17090.0
2024-09-23 14:20:00,40.57,40.6,40.57,40.6,20835.0,40.1009,40.1306,40.1009,40.1306,20835.0
2024-09-23 14:25:00,40.62,40.62,40.58,40.58,14675.0,40.1504,40.1504,40.1108,40.1108,14675.0
2024-09-23 14:30:00,40.58,40.6,40.55,40.55,17103.0,40.1108,40.1306,40.0812,40.0812,17103.0
2024-09-23 14:35:00,40.55,40.55,40.53,40.53,7450.0,40.0812,40.0812,40.0614,40.0614,7450.0
2024-09-23 14:40:00,40.53,40.57,40.53,40.55,11718.0,40.0614,40.1009,40.0614,40.0812,11718.0
2024-09-23 14:45:00,40.56,40.56,40.53,40.53,12113.0,40.091,40.091,40.0614,40.0614,12113.0
2024-09-23 14:50:00,40.5,40.52,40.49,40.51,20963.0,40.0317,40.0515,40.0219,40.0416,20963.0
2024-09-23 14:55:00,40.51,40.53,40.51,40.53,4938.0,40.0416,40.0614,40.0416,40.0614,4938.0
2024-09-23 15:00:00,40.52,40.52,40.49,40.49,13317.0,40.0515,40.0515,40.0219,40.0219,13317.0
2024-09-23 15:05:00,40.48,40.48,40.45,40.45,3460.0,40.012,40.012,39.9823,39.9823,3460.0
2024-09-23 15:10:00,40.45,40.45,40.43,40.43,7808.0,39.9823,39.9823,39.9626,39.9626,7808.0
2024-09-23 15:15:00,40.43,40.45,40.42,40.44,20199.0,39.9626,39.9823,39.9527,39.9724,20199.0
2024-09-23 15:20:00,40.42,40.42,40.4,40.42,32264.0,39.9527,39.9527,39.9329,39.9527,32264.0
2024-09-23 15:25:00,40.43,40.45,40.42,40.42,52142.0,39.9626,39.9823,39.9527,39.9527,52142.0
2024-09-23 15:30:00,40.42,40.47,40.39,40.45,36939.0,39.9527,40.0021,39.923,39.9823,36939.0
2024-09-23 15:35:00,40.46,40.46,40.37,40.37,43527.0,39.9922,39.9922,39.9032,39.9032,43527.0
2024-09-23 15:40:00,40.38,40.41,40.38,40.38,43223.0,39.9131,39.9428,39.9131,39.9131,43223.0
2024-09-23 15:45:00,40.38,40.41,40.38,40.41,54188.0,39.9131,39.9428,39.9131,39.9428,54188.0
2024-09-23 15:50:00,40.41,40.45,40.38,40.38,97273.0,39.9428,39.9823,39.9131,39.9131,97273.0
2024-09-23 15:55:00,40.38,40.4,40.3,40.32,261917.0,39.9131,39.9329,39.8341,39.8538,261917.0
2024-09-24 09:30:00,40.69,40.74,40.34,40.51,291228.0,40.2195,40.269,39.8736,40.0416,291228.0
2024-09-24 09:35:00,40.52,40.66,40.51,40.57,73274.0,40.0515,40.1899,40.0416,40.1009,73274.0
2024-09-24 09:40:00,40.57,40.63,40.57,40.62,44942.0,40.1009,40.1602,40.1009,40.1504,44942.0
2024-09-24 09:45:00,40.63,40.63,40.51,40.55,51481.0,40.1602,40.1602,40.0416,40.0812,51481.0
2024-09-24 09:50:00,40.53,40.66,40.51,40.66,77610.0,40.0614,40.1899,40.0416,40.1899,77610.0
2024-09-24 09:55:00,40.67,40.7,40.59,40.61,22551.0,40.1998,40.2294,40.1207,40.1405,22551.0
2024-09-24 10:00:00,40.63,40.67,40.52,40.61,49861.0,40.1602,40.1998,40.0515,40.1405,49861.0
2024-09-24 10:05:00,40.59,40.77,40.56,40.76,60965.0,40.1207,40.2986,40.091,40.2887,60965.0
2024-09-24 10:10:00,40.77,40.84,40.73,40.73,49109.0,40.2986,40.3678,40.2591,40.2591,49109.0
2024-09-24 10:15:00,40.71,40.8,40.71,40.74,59162.0,40.2393,40.3283,40.2393,40.269,59162.0
2024-09-24 10:20:00,40.75,40.81,40.65,40.73,50181.0,40.2789,40.3382,40.18,40.2591,50181.0
2024-09-24 10:25:00,40.74,40.8,40.73,40.77,34019.0,40.269,40.3283,40.2591,40.2986,34019.0
2024-09-24 10:30:00,40.77,40.77,40.66,40.68,63095.0,40.2986,40.2986,40.1899,40.2097,63095.0
2024-09-24 10:35:00,40.68,40.7,40.57,40.62,29100.0,40.2097,40.2294,40.1009,40.1504,29100.0
2024-09-24 10:40:00,40.63,40.71,40.61,40.68,31535.0,40.1602,40.2393,40.1405,40.2097,31535.0
2024-09-24 10:45:00,40.67,40.88,40.67,40.88,34864.0,40.1998,40.4073,40.1998,40.4073,34864.0
2024-09-24 10:50:00,40.88,41.08,40.88,41.03,67539.0,40.4073,40.605,40.4073,40.5556,67539.0
2024-09-24 10:55:00,41.02,41.06,40.98,41.04,85653.0,40.5457,40.5853,40.5062,40.5655,85653.0
2024-09-24 11:00:00,41.04,41.06,40.98,41.04,54490.0,40.5655,40.5853,40.5062,40.5655,54490.0
2024-09-24 11:05:00,41.03,41.08,41.0,41.08,51838.0,40.5556,40.605,40.526,40.605,51838.0
2024-09-24 11:10:00,41.07,41.13,41.06,41.11,50699.0,40.5952,40.6545,40.5853,40.6347,50699.0
2024-09-24 11:15:00,41.11,41.13,41.06,41.09,64533.0,40.6347,40.6545,40.5853,40.6149,64533.0
2024-09-24 11:20:00,41.09,41.11,41.04,41.1,49760.0,40.6149,40.6347,40.5655,40.6248,49760.0
2024-09-24 11:25:00,41.1,41.15,41.1,41.12,32083.0,40.6248,40.6742,40.6248,40.6446,32083.0
2024-09-24 11:30:00,41.12,41.12,41.04,41.05,39564.0,40.6446,40.6446,40.5655,40.5754,39564.0
2024-09-24 11:35:00,41.04,41.04,40.96,41.0,34919.0,40.5655,40.5655,40.4864,40.526,34919.0
2024-09-24 11:40:00,41.01,41.06,40.95,40.95,34510.0,40.5358,40.5853,40.4765,40.4765,34510.0
2024-09-24 11:45:00,40.94,40.98,40.93,40.96,21477.0,40.4667,40.5062,40.4568,40.4864,21477.0
2024-09-24 11:50:00,40.96,40.99,40.92,40.97,29057.0,40.4864,40.5161,40.4469,40.4963,29057.0
2024-09-24 11:55:00,40.97,41.02,40.96,41.0,40542.0,40.4963,40.5457,40.4864,40.526,40542.0
2024-09-24 12:00:00,41.0,41.12,41.0,41.12,30123.0,40.526,40.6446,40.526,40.6446,30123.0
2024-09-24 12:05:00,41.12,41.19,41.12,41.18,50660.0,40.6446,40.7138,40.6446,40.7039,50660.0
2024-09-24 12:10:00,41.17,41.26,41.17,41.26,32237.0,40.694,40.783,40.694,40.783,32237.0
2024-09-24 12:15:00,41.26,41.27,41.17,41.17,29549.0,40.783,40.7928,40.694,40.694,29549.0
2024-09-24 12:20:00,41.16,41.19,41.13,41.19,33778.0,40.6841,40.7138,40.6545,40.7138,33778.0
2024-09-24 12:25:00,41.21,41.22,41.18,41.18,18303.0,40.7335,40.7434,40.7039,40.7039,18303.0
2024-09-24 12:30:00,41.17,41.22,41.16,41.21,34715.0,40.694,40.7434,40.6841,40.7335,34715.0
2024-09-24 12:35:00,41.2,41.23,41.19,41.23,14781.0,40.7236,40.7533,40.7138,40.7533,14781.0
2024-09-24 12:40:00,41.24,41.34,41.24,41.32,58966.0,40.7632,40.862,40.7632,40.8423,58966.0
2024-09-24 12:45:00,41.33,41.33,41.3,41.33,38749.0,40.8521,40.8521,40.8225,40.8521,38749.0
2024-09-24 12:50:00,41.34,41.38,41.32,41.34,16590.0,40.862,40.9016,40.8423,40.862,16590.0
2024-09-24 12:55:00,41.35,41.35,41.26,41.26,26840.0,40.8719,40.8719,40.783,40.783,26840.0
2024-09-24 13:00:00,41.26,41.28,41.17,41.18,45388.0,40.783,40.8027,40.694,40.7039,45388.0
2024-09-24 13:05:00,41.18,41.18,41.14,41.17,24204.0,40.7039,40.7039,40.6643,40.694,24204.0
2024-09-24 13:10:00,41.19,41.23,41.18,41.23,17188.0,40.7138,40.7533,40.7039,40.7533,17188.0
2024-09-24 13:15:00,41.23,41.25,41.22,41.24,47453.0,40.7533,40.7731,40.7434,40.7632,47453.0
2024-09-24 13:20:00,41.26,41.28,41.24,41.27,30527.0,40.783,40.8027,40.7632,40.7928,30527.0
2024-09-24 13:25:00,41.27,41.27,41.22,41.23,80810.0,40.7928,40.7928,40.7434,40.7533,80810.0
2024-09-24 13:30:00,41.22,41.22,41.19,41.2,64790.0,40.7434,40.7434,40.7138,40.7236,64790.0
2024-09-24 13:35:00,41.21,41.23,41.2,41.21,20545.0,40.7335,40.7533,40.7236,40.7335,20545.0
2024-09-24 13:40:00,41.2,41.25,41.16,41.25,16901.0,40.7236,40.7731,40.6841,40.7731,16901.0
2024-09-24 13:45:00,41.25,41.26,41.25,41.26,20569.0,40.7731,40.783,40.7731,40.783,20569.0
2024-09-24 13:50:00,41.26,41.3,41.26,41.29,24606.0,40.783,40.8225,40.783,40.8126,24606.0
2024-09-24 13:55:00,41.29,41.33,41.29,41.3,29813.0,40.8126,40.8521,40.8126,40.8225,29813.0
2024-09-24 14:00:00,41.3,41.37,41.3,41.34,37344.0,40.8225,40.8917,40.8225,40.862,37344.0
2024-09-24 14:05:00,41.34,41.4,41.34,41.38,32944.0,40.862,40.9213,40.862,40.9016,32944.0
2024-09-24 14:10:00,41.37,41.39,41.34,41.37,36535.0,40.8917,40.9115,40.862,40.8917,36535.0
2024-09-24 14:15:00,41.37,41.4,41.35,41.38,37458.0,40.8917,40.9213,40.8719,40.9016,37458.0
2024-09-24 14:20:00,41.38,41.45,41.38,41.45,43222.0,40.9016,40.9708,40.9016,40.9708,43222.0
2024-09-24 14:25:00,41.46,41.48,41.45,41.46,31847.0,40.9806,41.0004,40.9708,40.9806,31847.0
2024-09-24 14:30:00,41.46,41.46,41.4,41.43,25785.0,40.9806,40.9806,40.9213,40.951,25785.0
2024-09-24 14:35:00,41.45,41.46,41.45,41.46,30342.0,40.9708,40.9806,40.9708,40.9806,30342.0
2024-09-24 14:40:00,41.45,41.45,41.41,41.41,31030.0,40.9708,40.9708,40.9312,40.9312,31030.0
2024-09-24 14:45:00,41.41,41.41,41.38,41.41,28091.0,40.9312,40.9312,40.9016,40.9312,28091.0
2024-09-24 14:50:00,41.41,41.42,41.38,41.38,29225.0,40.9312,40.9411,40.9016,40.9016,29225.0
2024-09-24 14:55:00,41.38,41.41,41.38,41.41,22760.0,40.9016,40.9312,40.9016,40.9312,22760.0
2024-09-24 15:00:00,41.41,41.42,41.38,41.41,23901.0,40.9312,40.9411,40.9016,40.9312,23901.0
2024-09-24 15:05:00,41.41,41.42,41.4,41.42,26895.0,40.9312,40.9411,40.9213,40.9411,26895.0
2024-09-24 15:10:00,41.42,41.42,41.39,41.4,27554.0,40.9411,40.9411,40.9115,40.9213,27554.0
2024-09-24 15:15:00,41.41,41.43,41.4,41.43,55833.0,40.9312,40.951,40.9213,40.951,55833.0
2024-09-24 15:20:00,41.44,41.45,41.41,41.44,66426.0,40.9609,40.9708,40.9312,40.9609,66426.0
2024-09-24 15:25:00,41.44,41.49,41.43,41.47,48027.0,40.9609,41.0103,40.951,40.9905,48027.0
2024-09-24 15:30:00,41.47,41.47,41.39,41.41,57222.0,40.9905,40.9905,40.9115,40.9312,57222.0
2024-09-24 15:35:00,41.42,41.47,41.41,41.47,43746.0,40.9411,40.9905,40.9312,40.9905,43746.0
2024-09-24 15:40:00,41.47,41.55,41.47,41.55,123655.0,40.9905,41.0696,40.9905,41.0696,123655.0
2024-09-24 15:45:00,41.55,41.59,41.52,41.54,97773.0,41.0696,41.1091,41.0399,41.0597,97773.0
2024-09-24 15:50:00,41.53,41.53,41.41,41.45,272529.0,41.0498,41.0498,40.9312,40.9708,272529.0
2024-09-24 15:55:00,41.45,41.45,41.35,41.37,618126.0,40.9708,40.9708,40.8719,40.8917,618126.0
2024-09-25 09:30:00,41.3,41.39,41.23,41.39,264978.0,40.8225,40.9115,40.7533,40.9115,264978.0
2024-09-25 09:35:00,41.41,41.41,41.28,41.4,127122.0,40.9312,40.9312,40.8027,40.9213,127122.0
2024-09-25 09:40:00,41.39,41.46,41.25,41.38,80816.0,40.9115,40.9806,40.7731,40.9016,80816.0
2024-09-25 09:45:00,41.38,41.51,41.35,41.43,50212.0,40.9016,41.0301,40.8719,40.951,50212.0
2024-09-25 09:50:00,41.44,41.51,41.42,41.5,41077.0,40.9609,41.0301,40.9411,41.0202,41077.0
2024-09-25 09:55:00,41.5,41.59,41.48,41.57,25072.0,41.0202,41.1091,41.0004,41.0894,25072.0
2024-09-25 10:00:00,41.57,41.62,41.44,41.52,46505.0,41.0894,41.1388,40.9609,41.0399,46505.0
2024-09-25 10:05:00,41.53,41.69,41.53,41.62,50144.0,41.0498,41.208,41.0498,41.1388,50144.0
2024-09-25 10:10:00,41.61,41.62,41.46,41.48,65984.0,41.1289,41.1388,40.9806,41.0004,65984.0
2024-09-25 10:15:00,41.5,41.53,41.45,41.45,38064.0,41.0202,41.0498,40.9708,40.9708,38064.0
2024-09-25 10:20:00,41.45,41.55,41.41,41.55,52116.0,40.9708,41.0696,40.9312,41.0696,52116.0
2024-09-25 10:25:00,41.54,41.54,41.49,41.53,55058.0,41.0597,41.0597,41.0103,41.0498,55058.0
2024-09-25 10:30:00,41.53,41.6,41.52,41.59,58830.0,41.0498,41.119,41.0399,41.1091,58830.0
2024-09-25 10:35:00,41.61,41.63,41.49,41.52,70404.0,41.1289,41.1487,41.0103,41.0399,70404.0
2024-09-25 10:40:00,41.52,41.59,41.47,41.49,49913.0,41.0399,41.1091,40.9905,41.0103,49913.0
2024-09-25 10:45:00,41.48,41.48,41.33,41.38,95405.0,41.0004,41.0004,40.8521,40.9016,95405.0
2024-09-25 10:50:00,41.38,41.39,41.26,41.35,137987.0,40.9016,40.9115,40.783,40.8719,137987.0
2024-09-25 10:55:00,41.34,41.4,41.32,41.36,47597.0,40.862,40.9213,40.8423,40.8818,47597.0
2024-09-25 11:00:00,41.37,41.37,41.26,41.3,39557.0,40.8917,40.8917,40.783,40.8225,39557.0
2024-09-25 11:05:00,41.3,41.35,41.27,41.32,21733.0,40.8225,40.8719,40.7928,40.8423,21733.0
2024-09-25 11:10:00,41.31,41.35,41.29,41.33,28881.0,40.8324,40.8719,40.8126,40.8521,28881.0
2024-09-25 11:15:00,41.33,41.34,41.28,41.31,31144.0,40.8521,40.862,40.8027,40.8324,31144.0
2024-09-25 11:20:00,41.31,41.37,41.29,41.31,16487.0,40.8324,40.8917,40.8126,40.8324,16487.0
2024-09-25 11:25:00,41.3,41.32,41.28,41.31,46853.0,40.8225,40.8423,40.8027,40.8324,46853.0
2024-09-25 11:30:00,41.3,41.32,41.26,41.3,28640.0,40.8225,40.8423,40.783,40.8225,28640.0
2024-09-25 11:35:00,41.28,41.39,41.28,41.37,29422.0,40.8027,40.9115,40.8027,40.8917,29422.0
2024-09-25 11:40:00,41.37,41.38,41.32,41.34,15746.0,40.8917,40.9016,40.8423,40.862,15746.0
2024-09-25 11:45:00,41.35,41.39,41.34,41.38,18300.0,40.8719,40.9115,40.862,40.9016,18300.0
2024-09-25 11:50:00,41.38,41.4,41.35,41.4,37108.0,40.9016,40.9213,40.8719,40.9213,37108.0
2024-09-25 11:55:00,41.37,41.37,41.33,41.36,14523.0,40.8917,40.8917,40.8521,40.8818,14523.0
2024-09-25 12:00:00,41.35,41.38,41.34,41.38,10524.0,40.8719,40.9016,40.862,40.9016,10524.0
2024-09-25 12:05:00,41.38,41.38,41.31,41.31,17735.0,40.9016,40.9016,40.8324,40.8324,17735.0
2024-09-25 12:10:00,41.31,41.34,41.27,41.3,35162.0,40.8324,40.862,40.7928,40.8225,35162.0
2024-09-25 12:15:00,41.31,41.32,41.28,41.28,27356.0,40.8324,40.8423,40.8027,40.8027,27356.0
2024-09-25 12:20:00,41.29,41.33,41.24,41.3,44388.0,40.8126,40.8521,40.7632,40.8225,44388.0
2024-09-25 12:25:00,41.29,41.32,41.29,41.32,9753.0,40.8126,40.8423,40.8126,40.8423,9753.0
2024-09-25 12:30:00,41.3,41.31,41.26,41.3,43148.0,40.8225,40.8324,40.783,40.8225,43148.0
2024-09-25 12:35:00,41.3,41.3,41.26,41.29,39814.0,40.8225,40.8225,40.783,40.8126,39814.0
2024-09-25 12:40:00,41.29,41.3,41.24,41.28,48044.0,40.8126,40.8225,40.7632,40.8027,48044.0
2024-09-25 12:45:00,41.27,41.27,41.21,41.24,65365.0,40.7928,40.7928,40.7335,40.7632,65365.0
2024-09-25 12:50:00,41.25,41.32,41.25,41.3,23690.0,40.7731,40.8423,40.7731,40.8225,23690.0
2024-09-25 12:55:00,41.3,41.31,41.27,41.28,58169.0,40.8225,40.8324,40.7928,40.8027,58169.0
2024-09-25 13:00:00,41.28,41.29,41.23,41.29,36781.0,40.8027,40.8126,40.7533,40.8126,36781.0
2024-09-25 13:05:00,41.29,41.33,41.22,41.22,21424.0,40.8126,40.8521,40.7434,40.7434,21424.0
2024-09-25 13:10:00,41.22,41.25,41.22,41.25,6711.0,40.7434,40.7731,40.7434,40.7731,6711.0
2024-09-25 13:15:00,41.26,41.31,41.26,41.29,46736.0,40.783,40.8324,40.783,40.8126,46736.0
2024-09-25 13:20:00,41.29,41.29,41.27,41.29,20730.0,40.8126,40.8126,40.7928,40.8126,20730.0
2024-09-25 13:25:00,41.27,41.3,41.27,41.3,6600.0,40.7928,40.8225,40.7928,40.8225,6600.0
2024-09-25 13:30:00,41.3,41.34,41.3,41.33,26518.0,40.8225,40.862,40.8225,40.8521,26518.0
2024-09-25 13:35:00,41.32,41.36,41.29,41.36,14815.0,40.8423,40.8818,40.8126,40.8818,14815.0
2024-09-25 13:40:00,41.36,41.38,41.34,41.37,20035.0,40.8818,40.9016,40.862,40.8917,20035.0
2024-09-25 13:45:00,41.36,41.36,41.32,41.36,19247.0,40.8818,40.8818,40.8423,40.8818,19247.0
2024-09-25 13:50:00,41.37,41.41,41.37,41.4,19706.0,40.8917,40.9312,40.8917,40.9213,19706.0
2024-09-25 13:55:00,41.41,41.41,41.36,41.36,9517.0,40.9312,40.9312,40.8818,40.8818,9517.0
2024-09-25 14:00:00,41.36,41.36,41.32,41.36,22214.0,40.8818,40.8818,40.8423,40.8818,22214.0
2024-09-25 14:05:00,41.36,41.36,41.32,41.32,5448.0,40.8818,40.8818,40.8423,40.8423,5448.0
2024-09-25 14:10:00,41.32,41.35,41.31,41.33,30821.0,40.8423,40.8719,40.8324,40.8521,30821.0
2024-09-25 14:15:00,41.33,41.34,41.33,41.34,3837.0,40.8521,40.862,40.8521,40.862,3837.0
2024-09-25 14:20:00,41.33,41.36,41.33,41.36,16588.0,40.8521,40.8818,40.8521,40.8818,16588.0
2024-09-25 14:25:00,41.37,41.39,41.35,41.39,13870.0,40.8917,40.9115,40.8719,40.9115,13870.0
2024-09-25 14:30:00,41.4,41.4,41.36,41.36,20640.0,40.9213,40.9213,40.8818,40.8818,20640.0
2024-09-25 14:35:00,41.37,41.37,41.36,41.36,7723.0,40.8917,40.8917,40.8818,40.8818,7723.0
2024-09-25 14:40:00,41.36,41.36,41.33,41.33,14427.0,40.8818,40.8818,40.8521,40.8521,14427.0
2024-09-25 14:45:00,41.33,41.34,41.33,41.33,5069.0,40.8521,40.862,40.8521,40.8521,5069.0
2024-09-25 14:50:00,41.32,41.36,41.3,41.36,58061.0,40.8423,40.8818,40.8225,40.8818,58061.0
2024-09-25 14:55:00,41.36,41.36,41.35,41.35,8848.0,40.8818,40.8818,40.8719,40.8719,8848.0
2024-09-25 15:00:00,41.35,41.36,41.35,41.36,7576.0,40.8719,40.8818,40.8719,40.8818,7576.0
2024-09-25 15:05:00,41.36,41.38,41.36,41.38,16803.0,40.8818,40.9016,40.8818,40.9016,16803.0
2024-09-25 15:10:00,41.39,41.4,41.36,41.36,12525.0,40.9115,40.9213,40.8818,40.8818,12525.0
2024-09-25 15:15:00,41.36,41.38,41.36,41.36,8192.0,40.8818,40.9016,40.8818,40.8818,8192.0
2024-09-25 15:20:00,41.36,41.36,41.36,41.36,18949.0,40.8818,40.8818,40.8818,40.8818,18949.0
2024-09-25 15:25:00,41.35,41.38,41.34,41.35,60963.0,40.8719,40.9016,40.862,40.8719,60963.0
2024-09-25 15:30:00,41.35,41.35,41.31,41.35,66930.0,40.8719,40.8719,40.8324,40.8719,66930.0
2024-09-25 15:35:00,41.35,41.36,41.31,41.31,16294.0,40.8719,40.8818,40.8324,40.8324,16294.0
2024-09-25 15:40:00,41.3,41.31,41.24,41.25,25807.0,40.8225,40.8324,40.7632,40.7731,25807.0
2024-09-25 15:45:00,41.26,41.31,41.26,41.31,52628.0,40.783,40.8324,40.783,40.8324,52628.0
2024-09-25 15:50:00,41.31,41.31,41.19,41.19,71971.0,40.8324,40.8324,40.7138,40.7138,71971.0
2024-09-25 15:55:00,41.2,41.34,41.2,41.3,301860.0,40.7236,40.862,40.7236,40.8225,301860.0
2024-09-26 09:30:00,41.62,41.77,41.52,41.61,289150.0,41.1388,41.2871,41.0399,41.1289,289150.0
2024-09-26 09:35:00,41.6,41.68,41.34,41.35,124853.0,41.119,41.1981,40.862,40.8719,124853.0
2024-09-26 09:40:00,41.34,41.58,41.33,41.47,128878.0,40.862,41.0993,40.8521,40.9905,128878.0
2024-09-26 09:45:00,41.47,41.49,41.32,41.37,103478.0,40.9905,41.0103,40.8423,40.8917,103478.0
2024-09-26 09:50:00,41.37,41.38,41.22,41.3,96322.0,40.8917,40.9016,40.7434,40.8225,96322.0
2024-09-26 09:55:00,41.31,41.47,41.3,41.45,73091.0,40.8324,40.9905,40.8225,40.9708,73091.0
2024-09-26 10:00:00,41.44,41.62,41.42,41.55,77869.0,40.9609,41.1388,40.9411,41.0696,77869.0
2024-09-26 10:05:00,41.54,41.58,41.45,41.58,39896.0,41.0597,41.0993,40.9708,41.0993,39896.0
2024-09-26 10:10:00,41.57,41.68,41.57,41.64,42967.0,41.0894,41.1981,41.0894,41.1586,42967.0
2024-09-26 10:15:00,41.63,41.65,41.59,41.63,17001.0,41.1487,41.1684,41.1091,41.1487,17001.0
2024-09-26 10:20:00,41.63,41.63,41.58,41.59,48708.0,41.1487,41.1487,41.0993,41.1091,48708.0
2024-09-26 10:25:00,41.59,41.59,41.49,41.54,41091.0,41.1091,41.1091,41.0103,41.0597,41091.0
2024-09-26 10:30:00,41.56,41.62,41.52,41.6,21208.0,41.0795,41.1388,41.0399,41.119,21208.0
2024-09-26 10:35:00,41.61,41.77,41.59,41.77,29254.0,41.1289,41.2871,41.1091,41.2871,29254.0
2024-09-26 10:40:00,41.76,41.76,41.63,41.67,16666.0,41.2772,41.2772,41.1487,41.1882,16666.0
2024-09-26 10:45:00,41.68,41.75,41.67,41.73,35404.0,41.1981,41.2673,41.1882,41.2475,35404.0
2024-09-26 10:50:00,41.74,41.74,41.64,41.66,14131.0,41.2574,41.2574,41.1586,41.1783,14131.0
2024-09-26 10:55:00,41.66,41.68,41.6,41.63,28411.0,41.1783,41.1981,41.119,41.1487,28411.0
2024-09-26 11:00:00,41.63,41.66,41.48,41.59,30402.0,41.1487,41.1783,41.0004,41.1091,30402.0
2024-09-26 11:05:00,41.59,41.67,41.55,41.67,31413.0,41.1091,41.1882,41.0696,41.1882,31413.0
2024-09-26 11:10:00,41.69,41.74,41.67,41.72,20696.0,41.208,41.2574,41.1882,41.2376,20696.0
2024-09-26 11:15:00,41.71,41.8,41.71,41.8,18565.0,41.2278,41.3167,41.2278,41.3167,18565.0
2024-09-26 11:20:00,41.79,41.83,41.77,41.83,57668.0,41.3068,41.3464,41.2871,41.3464,57668.0
2024-09-26 11:25:00,41.82,41.83,41.78,41.8,22749.0,41.3365,41.3464,41.2969,41.3167,22749.0
2024-09-26 11:30:00,41.79,41.88,41.79,41.87,54256.0,41.3068,41.3958,41.3068,41.3859,54256.0
2024-09-26 11:35:00,41.87,41.88,41.82,41.88,45112.0,41.3859,41.3958,41.3365,41.3958,45112.0
2024-09-26 11:40:00,41.88,41.91,41.84,41.91,17121.0,41.3958,41.4254,41.3562,41.4254,17121.0
2024-09-26 11:45:00,41.92,41.94,41.85,41.87,29000.0,41.4353,41.4551,41.3661,41.3859,29000.0
2024-09-26 11:50:00,41.88,41.91,41.85,41.91,21213.0,41.3958,41.4254,41.3661,41.4254,21213.0
2024-09-26 11:55:00,41.92,41.93,41.9,41.9,10121.0,41.4353,41.4452,41.4156,41.4156,10121.0
2024-09-26 12:00:00,41.9,41.9,41.78,41.79,73106.0,41.4156,41.4156,41.2969,41.3068,73106.0
2024-09-26 12:05:00,41.79,41.79,41.71,41.72,37166.0,41.3068,41.3068,41.2278,41.2376,37166.0
2024-09-26 12:10:00,41.73,41.76,41.68,41.7,23955.0,41.2475,41.2772,41.1981,41.2179,23955.0
2024-09-26 12:15:00,41.71,41.82,41.71,41.82,9282.0,41.2278,41.3365,41.2278,41.3365,9282.0
2024-09-26 12:20:00,41.81,41.81,41.72,41.78,38273.0,41.3266,41.3266,41.2376,41.2969,38273.0
2024-09-26 12:25:00,41.8,41.82,41.78,41.78,10848.0,41.3167,41.3365,41.2969,41.2969,10848.0
2024-09-26 12:30:00,41.77,41.81,41.77,41.8,19290.0,41.2871,41.3266,41.2871,41.3167,19290.0
2024-09-26 12:35:00,41.8,41.8,41.79,41.8,5668.0,41.3167,41.3167,41.3068,41.3167,5668.0
2024-09-26 12:40:00,41.82,41.83,41.81,41.82,5799.0,41.3365,41.3464,41.3266,41.3365,5799.0
2024-09-26 12:45:00,41.84,41.89,41.84,41.88,16879.0,41.3562,41.4057,41.3562,41.3958,16879.0
2024-09-26 12:50:00,41.87,41.89,41.87,41.87,7541.0,41.3859,41.4057,41.3859,41.3859,7541.0
2024-09-26 12:55:00,41.87,41.88,41.83,41.84,8837.0,41.3859,41.3958,41.3464,41.3562,8837.0
2024-09-26 13:00:00,41.84,41.92,41.83,41.92,30234.0,41.3562,41.4353,41.3464,41.4353,30234.0
2024-09-26 13:05:00,41.91,41.91,41.84,41.85,17778.0,41.4254,41.4254,41.3562,41.3661,17778.0
2024-09-26 13:10:00,41.85,41.89,41.85,41.87,5526.0,41.3661,41.4057,41.3661,41.3859,5526.0
2024-09-26 13:15:00,41.87,41.87,41.79,41.79,18888.0,41.3859,41.3859,41.3068,41.3068,18888.0
2024-09-26 13:20:00,41.8,41.83,41.79,41.83,13603.0,41.3167,41.3464,41.3068,41.3464,13603.0
2024-09-26 13:25:00,41.83,41.84,41.82,41.84,3926.0,41.3464,41.3562,41.3365,41.3562,3926.0
2024-09-26 13:30:00,41.84,41.84,41.8,41.81,36383.0,41.3562,41.3562,41.3167,41.3266,36383.0
2024-09-26 13:35:00,41.8,41.82,41.79,41.82,21443.0,41.3167,41.3365,41.3068,41.3365,21443.0
2024-09-26 13:40:00,41.81,41.82,41.79,41.81,31498.0,41.3266,41.3365,41.3068,41.3266,31498.0
2024-09-26 13:45:00,41.81,41.83,41.8,41.8,13071.0,41.3266,41.3464,41.3167,41.3167,13071.0
2024-09-26 13:50:00,41.81,41.83,41.77,41.78,51080.0,41.3266,41.3464,41.2871,41.2969,51080.0
2024-09-26 13:55:00,41.78,41.79,41.77,41.77,36311.0,41.2969,41.3068,41.2871,41.2871,36311.0
2024-09-26 14:00:00,41.77,41.78,41.74,41.78,29150.0,41.2871,41.2969,41.2574,41.2969,29150.0
2024-09-26 14:05:00,41.78,41.79,41.77,41.77,15081.0,41.2969,41.3068,41.2871,41.2871,15081.0
2024-09-26 14:10:00,41.77,41.84,41.77,41.84,70416.0,41.2871,41.3562,41.2871,41.3562,70416.0
2024-09-26 14:15:00,41.85,41.88,41.84,41.87,47345.0,41.3661,41.3958,41.3562,41.3859,47345.0
2024-09-26 14:20:00,41.88,41.88,41.84,41.86,28094.0,41.3958,41.3958,41.3562,41.376,28094.0
2024-09-26 14:25:00,41.86,41.86,41.81,41.81,33225.0,41.376,41.376,41.3266,41.3266,33225.0
2024-09-26 14:30:00,41.8,41.8,41.76,41.78,26120.0,41.3167,41.3167,41.2772,41.2969,26120.0
2024-09-26 14:35:00,41.78,41.83,41.78,41.82,28997.0,41.2969,41.3464,41.2969,41.3365,28997.0
2024-09-26 14:40:00,41.81,41.82,41.81,41.82,23493.0,41.3266,41.3365,41.3266,41.3365,23493.0
2024-09-26 14:45:00,41.82,41.82,41.78,41.79,33185.0,41.3365,41.3365,41.2969,41.3068,33185.0
2024-09-26 14:50:00,41.79,41.8,41.77,41.78,40926.0,41.3068,41.3167,41.2871,41.2969,40926.0
2024-09-26 14:55:00,41.77,41.77,41.73,41.73,33456.0,41.2871,41.2871,41.2475,41.2475,33456.0
2024-09-26 15:00:00,41.73,41.79,41.73,41.79,41408.0,41.2475,41.3068,41.2475,41.3068,41408.0
2024-09-26 15:05:00,41.78,41.78,41.76,41.77,42649.0,41.2969,41.2969,41.2772,41.2871,42649.0
2024-09-26 15:10:00,41.77,41.78,41.76,41.78,43897.0,41.2871,41.2969,41.2772,41.2969,43897.0
2024-09-26 15:15:00,41.77,41.77,41.73,41.77,96391.0,41.2871,41.2871,41.2475,41.2871,96391.0
2024-09-26 15:20:00,41.77,41.77,41.69,41.72,30771.0,41.2871,41.2871,41.208,41.2376,30771.0
2024-09-26 15:25:00,41.72,41.72,41.62,41.64,68600.0,41.2376,41.2376,41.1388,41.1586,68600.0
2024-09-26 15:30:00,41.64,41.64,41.59,41.63,58941.0,41.1586,41.1586,41.1091,41.1487,58941.0
2024-09-26 15:35:00,41.64,41.64,41.61,41.64,29536.0,41.1586,41.1586,41.1289,41.1586,29536.0
2024-09-26 15:40:00,41.64,41.66,41.63,41.64,36868.0,41.1586,41.1783,41.1487,41.1586,36868.0
2024-09-26 15:45:00,41.65,41.66,41.63,41.65,68119.0,41.1684,41.1783,41.1487,41.1684,68119.0
2024-09-26 15:50:00,41.65,41.69,41.65,41.66,69289.0,41.1684,41.208,41.1684,41.1783,69289.0
2024-09-26 15:55:00,41.66,41.67,41.63,41.63,184141.0,41.1783,41.1882,41.1487,41.1487,184141.0
2024-09-27 09:30:00,41.44,41.55,41.3,41.55,221697.0,40.9609,41.0696,40.8225,41.0696,221697.0
2024-09-27 09:35:00,41.54,41.58,41.41,41.42,76033.0,41.0597,41.0993,40.9312,40.9411,76033.0
2024-09-27 09:40:00,41.43,41.52,41.34,41.35,52561.0,40.951,41.0399,40.862,40.8719,52561.0
2024-09-27 09:45:00,41.33,41.36,41.21,41.25,47968.0,40.8521,40.8818,40.7335,40.7731,47968.0
2024-09-27 09:50:00,41.25,41.3,41.22,41.27,60539.0,40.7731,40.8225,40.7434,40.7928,60539.0
2024-09-27 09:55:00,41.27,41.27,41.2,41.23,40162.0,40.7928,40.7928,40.7236,40.7533,40162.0
2024-09-27 10:00:00,41.23,41.29,41.17,41.27,58565.0,40.7533,40.8126,40.694,40.7928,58565.0
2024-09-27 10:05:00,41.26,41.33,41.23,41.27,65991.0,40.783,40.8521,40.7533,40.7928,65991.0
2024-09-27 10:10:00,41.28,41.3,41.17,41.17,98608.0,40.8027,40.8225,40.694,40.694,98608.0
2024-09-27 10:15:00,41.17,41.18,41.12,41.13,71328.0,40.694,40.7039,40.6446,40.6545,71328.0
2024-09-27 10:20:00,41.13,41.17,41.01,41.07,69504.0,40.6545,40.694,40.5358,40.5952,69504.0
2024-09-27 10:25:00,41.06,41.12,41.05,41.08,42007.0,40.5853,40.6446,40.5754,40.605,42007.0
2024-09-27 10:30:00,41.08,41.12,41.03,41.04,46804.0,40.605,40.6446,40.5556,40.5655,46804.0
2024-09-27 10:35:00,41.03,41.11,40.99,41.0,26725.0,40.5556,40.6347,40.5161,40.526,26725.0
2024-09-27 10:40:00,41.0,41.05,40.99,41.01,29354.0,40.526,40.5754,40.5161,40.5358,29354.0
2024-09-27 10:45:00,41.01,41.08,40.9,40.9,67613.0,40.5358,40.605,40.4271,40.4271,67613.0
2024-09-27 10:50:00,40.9,40.97,40.9,40.93,42857.0,40.4271,40.4963,40.4271,40.4568,42857.0
2024-09-27 10:55:00,40.92,40.92,40.76,40.77,87250.0,40.4469,40.4469,40.2887,40.2986,87250.0
2024-09-27 11:00:00,40.77,40.82,40.65,40.67,88195.0,40.2986,40.348,40.18,40.1998,88195.0
2024-09-27 11:05:00,40.66,40.72,40.58,40.6,61516.0,40.1899,40.2492,40.1108,40.1306,61516.0
2024-09-27 11:10:00,40.6,40.7,40.6,40.63,83157.0,40.1306,40.2294,40.1306,40.1602,83157.0
2024-09-27 11:15:00,40.63,40.68,40.61,40.65,40896.0,40.1602,40.2097,40.1405,40.18,40896.0
2024-09-27 11:20:00,40.65,40.79,40.65,40.72,56465.0,40.18,40.3184,40.18,40.2492,56465.0
2024-09-27 11:25:00,40.72,40.8,40.71,40.79,48147.0,40.2492,40.3283,40.2393,40.3184,48147.0
2024-09-27 11:30:00,40.79,40.8,40.73,40.75,54651.0,40.3184,40.3283,40.2591,40.2789,54651.0
2024-09-27 11:35:00,40.75,40.78,40.68,40.68,37590.0,40.2789,40.3085,40.2097,40.2097,37590.0
2024-09-27 11:40:00,40.68,40.7,40.64,40.69,37823.0,40.2097,40.2294,40.1701,40.2195,37823.0
2024-09-27 11:45:00,40.69,40.75,40.64,40.75,78312.0,40.2195,40.2789,40.1701,40.2789,78312.0
2024-09-27 11:50:00,40.75,40.75,40.68,40.73,35082.0,40.2789,40.2789,40.2097,40.2591,35082.0
2024-09-27 11:55:00,40.74,40.75,40.68,40.69,37645.0,40.269,40.2789,40.2097,40.2195,37645.0
2024-09-27 12:00:00,40.69,40.7,40.55,40.56,61299.0,40.2195,40.2294,40.0812,40.091,61299.0
2024-09-27 12:05:00,40.55,40.64,40.55,40.63,32662.0,40.0812,40.1701,40.0812,40.1602,32662.0
2024-09-27 12:10:00,40.63,40.66,40.62,40.64,25657.0,40.1602,40.1899,40.1504,40.1701,25657.0
2024-09-27 12:15:00,40.64,40.71,40.64,40.69,25563.0,40.1701,40.2393,40.1701,40.2195,25563.0
2024-09-27 12:20:00,40.7,40.7,40.66,40.68,37123.0,40.2294,40.2294,40.1899,40.2097,37123.0
2024-09-27 12:25:00,40.69,40.7,40.64,40.64,26006.0,40.2195,40.2294,40.1701,40.1701,26006.0
2024-09-27 12:30:00,40.64,40.69,40.63,40.68,34188.0,40.1701,40.2195,40.1602,40.2097,34188.0
2024-09-27 12:35:00,40.68,40.74,40.67,40.7,24439.0,40.2097,40.269,40.1998,40.2294,24439.0
2024-09-27 12:40:00,40.7,40.7,40.67,40.67,20159.0,40.2294,40.2294,40.1998,40.1998,20159.0
2024-09-27 12:45:00,40.66,40.69,40.65,40.65,39903.0,40.1899,40.2195,40.18,40.18,39903.0
2024-09-27 12:50:00,40.65,40.66,40.61,40.61,23795.0,40.18,40.1899,40.1405,40.1405,23795.0
2024-09-27 12:55:00,40.62,40.66,40.62,40.64,26681.0,40.1504,40.1899,40.1504,40.1701,26681.0
2024-09-27 13:00:00,40.65,40.65,40.57,40.58,38750.0,40.18,40.18,40.1009,40.1108,38750.0
2024-09-27 13:05:00,40.58,40.61,40.53,40.54,41308.0,40.1108,40.1405,40.0614,40.0713,41308.0
2024-09-27 13:10:00,40.54,40.54,40.49,40.5,43002.0,40.0713,40.0713,40.0219,40.0317,43002.0
2024-09-27 13:15:00,40.5,40.54,40.49,40.54,24560.0,40.0317,40.0713,40.0219,40.0713,24560.0
2024-09-27 13:20:00,40.55,40.55,40.49,40.49,58832.0,40.0812,40.0812,40.0219,40.0219,58832.0
2024-09-27 13:25:00,40.49,40.5,40.45,40.48,25777.0,40.0219,40.0317,39.9823,40.012,25777.0
2024-09-27 13:30:00,40.48,40.49,40.42,40.47,54212.0,40.012,40.0219,39.9527,40.0021,54212.0
2024-09-27 13:35:00,40.48,40.49,40.38,40.38,35813.0,40.012,40.0219,39.9131,39.9131,35813.0
2024-09-27 13:40:00,40.38,40.43,40.37,40.43,31215.0,39.9131,39.9626,39.9032,39.9626,31215.0
2024-09-27 13:45:00,40.44,40.47,40.42,40.45,77002.0,39.9724,40.0021,39.9527,39.9823,77002.0
2024-09-27 13:50:00,40.45,40.48,40.44,40.48,30636.0,39.9823,40.012,39.9724,40.012,30636.0
2024-09-27 13:55:00,40.47,40.48,40.43,40.43,24925.0,40.0021,40.012,39.9626,39.9626,24925.0
2024-09-27 14:00:00,40.43,40.45,40.41,40.44,27212.0,39.9626,39.9823,39.9428,39.9724,27212.0
2024-09-27 14:05:00,40.44,40.45,40.43,40.44,25606.0,39.9724,39.9823,39.9626,39.9724,25606.0
2024-09-27 14:10:00,40.43,40.47,40.43,40.47,29773.0,39.9626,40.0021,39.9626,40.0021,29773.0
2024-09-27 14:15:00,40.47,40.5,40.44,40.45,21088.0,40.0021,40.0317,39.9724,39.9823,21088.0
2024-09-27 14:20:00,40.45,40.45,40.41,40.44,34155.0,39.9823,39.9823,39.9428,39.9724,34155.0
2024-09-27 14:25:00,40.44,40.44,40.38,40.38,40524.0,39.9724,39.9724,39.9131,39.9131,40524.0
2024-09-27 14:30:00,40.38,40.42,40.32,40.42,52447.0,39.9131,39.9527,39.8538,39.9527,52447.0
2024-09-27 14:35:00,40.41,40.48,40.4,40.48,20152.0,39.9428,40.012,39.9329,40.012,20152.0
2024-09-27 14:40:00,40.47,40.48,40.45,40.45,18681.0,40.0021,40.012,39.9823,39.9823,18681.0
2024-09-27 14:45:00,40.46,40.51,40.46,40.51,15253.0,39.9922,40.0416,39.9922,40.0416,15253.0
2024-09-27 14:50:00,40.5,40.53,40.48,40.49,27315.0,40.0317,40.0614,40.012,40.0219,27315.0
2024-09-27 14:55:00,40.48,40.51,40.48,40.48,26081.0,40.012,40.0416,40.012,40.012,26081.0
2024-09-27 15:00:00,40.47,40.47,40.42,40.45,25150.0,40.0021,40.0021,39.9527,39.9823,25150.0
2024-09-27 15:05:00,40.47,40.47,40.42,40.42,11876.0,40.0021,40.0021,39.9527,39.9527,11876.0
2024-09-27 15:10:00,40.42,40.45,40.41,40.44,35247.0,39.9527,39.9823,39.9428,39.9724,35247.0
2024-09-27 15:15:00,40.44,40.47,40.42,40.47,42327.0,39.9724,40.0021,39.9527,40.0021,42327.0
2024-09-27 15:20:00,40.46,40.47,40.45,40.45,23106.0,39.9922,40.0021,39.9823,39.9823,23106.0
2024-09-27 15:25:00,40.46,40.48,40.45,40.48,60144.0,39.9922,40.012,39.9823,40.012,60144.0
2024-09-27 15:30:00,40.48,40.49,40.45,40.47,57867.0,40.012,40.0219,39.9823,40.0021,57867.0
2024-09-27 15:35:00,40.46,40.46,40.44,40.45,42351.0,39.9922,39.9922,39.9724,39.9823,42351.0
2024-09-27 15:40:00,40.45,40.49,40.45,40.48,48566.0,39.9823,40.0219,39.9823,40.012,48566.0
2024-09-27 15:45:00,40.48,40.51,40.47,40.47,49266.0,40.012,40.0416,40.0021,40.0021,49266.0
2024-09-27 15:50:00,40.47,40.48,40.42,40.42,171178.0,40.0021,40.012,39.9527,39.9527,171178.0
2024-09-27 15:55:00,40.42,40.42,40.34,40.37,303408.0,39.9527,39.9527,39.8736,39.9032,303408.0
2024-09-30 09:30:00,40.18,40.18,39.86,39.96,294125.0,39.7154,39.7154,39.3991,39.498,294125.0
2024-09-30 09:35:00,39.96,40.09,39.88,39.93,61967.0,39.498,39.6265,39.4189,39.4683,61967.0
2024-09-30 09:40:00,39.94,39.96,39.73,39.74,61137.0,39.4782,39.498,39.2706,39.2805,61137.0
2024-09-30 09:45:00,39.72,39.89,39.71,39.89,71034.0,39.2608,39.4288,39.2509,39.4288,71034.0
2024-09-30 09:50:00,39.89,39.92,39.77,39.78,85759.0,39.4288,39.4584,39.3102,39.3201,85759.0
2024-09-30 09:55:00,39.77,39.86,39.7,39.77,84890.0,39.3102,39.3991,39.241,39.3102,84890.0
2024-09-30 10:00:00,39.76,39.78,39.63,39.66,54181.0,39.3003,39.3201,39.1718,39.2015,54181.0
2024-09-30 10:05:00,39.67,39.71,39.62,39.67,30346.0,39.2113,39.2509,39.1619,39.2113,30346.0
2024-09-30 10:10:00,39.67,39.67,39.62,39.63,24207.0,39.2113,39.2113,39.1619,39.1718,24207.0
2024-09-30 10:15:00,39.62,39.65,39.59,39.63,22406.0,39.1619,39.1916,39.1323,39.1718,22406.0
2024-09-30 10:20:00,39.65,39.76,39.65,39.68,50915.0,39.1916,39.3003,39.1916,39.2212,50915.0
2024-09-30 10:25:00,39.68,39.76,39.65,39.69,36922.0,39.2212,39.3003,39.1916,39.2311,36922.0
2024-09-30 10:30:00,39.69,39.72,39.63,39.65,62765.0,39.2311,39.2608,39.1718,39.1916,62765.0
2024-09-30 10:35:00,39.65,39.72,39.64,39.71,35692.0,39.1916,39.2608,39.1817,39.2509,35692.0
2024-09-30 10:40:00,39.71,39.74,39.66,39.74,28538.0,39.2509,39.2805,39.2015,39.2805,28538.0
2024-09-30 10:45:00,39.75,39.81,39.75,39.78,22065.0,39.2904,39.3497,39.2904,39.3201,22065.0
2024-09-30 10:50:00,39.77,39.78,39.72,39.72,28204.0,39.3102,39.3201,39.2608,39.2608,28204.0
2024-09-30 10:55:00,39.72,39.74,39.65,39.66,45409.0,39.2608,39.2805,39.1916,39.2015,45409.0
2024-09-30 11:00:00,39.66,39.74,39.66,39.73,43101.0,39.2015,39.2805,39.2015,39.2706,43101.0
2024-09-30 11:05:00,39.7,39.7,39.61,39.61,50769.0,39.241,39.241,39.152,39.152,50769.0
2024-09-30 11:10:00,39.62,39.7,39.61,39.7,30937.0,39.1619,39.241,39.152,39.241,30937.0
2024-09-30 11:15:00,39.7,39.73,39.66,39.67,30219.0,39.241,39.2706,39.2015,39.2113,30219.0
2024-09-30 11:20:00,39.67,39.76,39.67,39.75,47039.0,39.2113,39.3003,39.2113,39.2904,47039.0
2024-09-30 11:25:00,39.75,39.75,39.66,39.66,47227.0,39.2904,39.2904,39.2015,39.2015,47227.0
2024-09-30 11:30:00,39.67,39.67,39.63,39.65,28042.0,39.2113,39.2113,39.1718,39.1916,28042.0
2024-09-30 11:35:00,39.65,39.66,39.59,39.6,47769.0,39.1916,39.2015,39.1323,39.1421,47769.0
2024-09-30 11:40:00,39.58,39.62,39.56,39.61,33508.0,39.1224,39.1619,39.1026,39.152,33508.0
2024-09-30 11:45:00,39.61,39.62,39.6,39.61,21293.0,39.152,39.1619,39.1421,39.152,21293.0
2024-09-30 11:50:00,39.61,39.62,39.59,39.62,18351.0,39.152,39.1619,39.1323,39.1619,18351.0
2024-09-30 11:55:00,39.63,39.63,39.62,39.62,17549.0,39.1718,39.1718,39.1619,39.1619,17549.0
2024-09-30 12:00:00,39.63,39.67,39.63,39.65,31951.0,39.1718,39.2113,39.1718,39.1916,31951.0
2024-09-30 12:05:00,39.65,39.7,39.64,39.69,10508.0,39.1916,39.241,39.1817,39.2311,10508.0
2024-09-30 12:10:00,39.68,39.7,39.65,39.69,7106.0,39.2212,39.241,39.1916,39.2311,7106.0
2024-09-30 12:15:00,39.7,39.71,39.66,39.67,22181.0,39.241,39.2509,39.2015,39.2113,22181.0
2024-09-30 12:20:00,39.67,39.69,39.64,39.69,19697.0,39.2113,39.2311,39.1817,39.2311,19697.0
2024-09-30 12:25:00,39.69,39.71,39.69,39.71,13453.0,39.2311,39.2509,39.2311,39.2509,13453.0
2024-09-30 12:30:00,39.7,39.7,39.66,39.66,16295.0,39.241,39.241,39.2015,39.2015,16295.0
2024-09-30 12:35:00,39.67,39.7,39.67,39.69,12511.0,39.2113,39.241,39.2113,39.2311,12511.0
2024-09-30 12:40:00,39.69,39.69,39.65,39.68,9416.0,39.2311,39.2311,39.1916,39.2212,9416.0
2024-09-30 12:45:00,39.69,39.71,39.65,39.71,13195.0,39.2311,39.2509,39.1916,39.2509,13195.0
2024-09-30 12:50:00,39.71,39.73,39.71,39.71,31725.0,39.2509,39.2706,39.2509,39.2509,31725.0
2024-09-30 12:55:00,39.71,39.76,39.71,39.76,10205.0,39.2509,39.3003,39.2509,39.3003,10205.0
2024-09-30 13:00:00,39.76,39.77,39.74,39.76,15599.0,39.3003,39.3102,39.2805,39.3003,15599.0
2024-09-30 13:05:00,39.77,39.78,39.74,39.75,15424.0,39.3102,39.3201,39.2805,39.2904,15424.0
2024-09-30 13:10:00,39.75,39.75,39.7,39.7,23166.0,39.2904,39.2904,39.241,39.241,23166.0
2024-09-30 13:15:00,39.69,39.69,39.68,39.69,10092.0,39.2311,39.2311,39.2212,39.2311,10092.0
2024-09-30 13:20:00,39.69,39.69,39.65,39.65,11502.0,39.2311,39.2311,39.1916,39.1916,11502.0
2024-09-30 13:25:00,39.64,39.64,39.63,39.63,6218.0,39.1817,39.1817,39.1718,39.1718,6218.0
2024-09-30 13:30:00,39.63,39.66,39.63,39.65,30016.0,39.1718,39.2015,39.1718,39.1916,30016.0
2024-09-30 13:35:00,39.65,39.66,39.65,39.65,6726.0,39.1916,39.2015,39.1916,39.1916,6726.0
2024-09-30 13:40:00,39.65,39.65,39.63,39.65,6997.0,39.1916,39.1916,39.1718,39.1916,6997.0
2024-09-30 13:45:00,39.65,39.67,39.64,39.67,13568.0,39.1916,39.2113,39.1817,39.2113,13568.0
2024-09-30 13:50:00,39.68,39.7,39.68,39.69,12432.0,39.2212,39.241,39.2212,39.2311,12432.0
2024-09-30 13:55:00,39.69,39.71,39.65,39.67,37533.0,39.2311,39.2509,39.1916,39.2113,37533.0
2024-09-30 14:00:00,39.68,39.68,39.65,39.65,14882.0,39.2212,39.2212,39.1916,39.1916,14882.0
2024-09-30 14:05:00,39.64,39.64,39.52,39.61,117436.0,39.1817,39.1817,39.0631,39.152,117436.0
2024-09-30 14:10:00,39.6,39.6,39.44,39.47,104741.0,39.1421,39.1421,38.984,39.0137,104741.0
2024-09-30 14:15:00,39.45,39.48,39.4,39.4,73067.0,38.9939,39.0235,38.9445,38.9445,73067.0
2024-09-30 14:20:00,39.39,39.45,39.36,39.44,49082.0,38.9346,38.9939,38.9049,38.984,49082.0
2024-09-30 14:25:00,39.45,39.47,39.37,39.47,55424.0,38.9939,39.0137,38.9148,39.0137,55424.0
2024-09-30 14:30:00,39.47,39.55,39.47,39.52,40659.0,39.0137,39.0927,39.0137,39.0631,40659.0
2024-09-30 14:35:00,39.51,39.63,39.51,39.62,108442.0,39.0532,39.1718,39.0532,39.1619,108442.0
2024-09-30 14:40:00,39.62,39.66,39.61,39.66,69690.0,39.1619,39.2015,39.152,39.2015,69690.0
2024-09-30 14:45:00,39.65,39.66,39.62,39.66,35789.0,39.1916,39.2015,39.1619,39.2015,35789.0
2024-09-30 14:50:00,39.66,39.7,39.65,39.69,26906.0,39.2015,39.241,39.1916,39.2311,26906.0
2024-09-30 14:55:00,39.69,39.7,39.65,39.65,31932.0,39.2311,39.241,39.1916,39.1916,31932.0
2024-09-30 15:00:00,39.64,39.64,39.59,39.59,31464.0,39.1817,39.1817,39.1323,39.1323,31464.0
2024-09-30 15:05:00,39.58,39.58,39.55,39.56,24577.0,39.1224,39.1224,39.0927,39.1026,24577.0
2024-09-30 15:10:00,39.56,39.59,39.54,39.58,36344.0,39.1026,39.1323,39.0828,39.1224,36344.0
2024-09-30 15:15:00,39.58,39.61,39.58,39.61,18658.0,39.1224,39.152,39.1224,39.152,18658.0
2024-09-30 15:20:00,39.6,39.6,39.58,39.6,29082.0,39.1421,39.1421,39.1224,39.1421,29082.0
2024-09-30 15:25:00,39.61,39.62,39.56,39.56,31983.0,39.152,39.1619,39.1026,39.1026,31983.0
2024-09-30 15:30:00,39.56,39.56,39.52,39.54,40276.0,39.1026,39.1026,39.0631,39.0828,40276.0
2024-09-30 15:35:00,39.54,39.6,39.54,39.6,42530.0,39.0828,39.1421,39.0828,39.1421,42530.0
2024-09-30 15:40:00,39.61,39.63,39.6,39.63,27950.0,39.152,39.1718,39.1421,39.1718,27950.0
2024-09-30 15:45:00,39.64,39.7,39.64,39.68,68994.0,39.1817,39.241,39.1817,39.2212,68994.0
2024-09-30 15:50:00,39.68,39.8,39.68,39.8,168885.0,39.2212,39.3398,39.2212,39.3398,168885.0
2024-09-30 15:55:00,39.81,39.83,39.79,39.8,362543.0,39.3497,39.3695,39.33,39.3398,362543.0
2024-10-01 09:30:00,40.31,40.38,40.19,40.26,331544.0,39.8439,39.9131,39.7253,39.7945,331544.0
2024-10-01 09:35:00,40.26,40.41,40.18,40.38,159942.0,39.7945,39.9428,39.7154,39.9131,159942.0
2024-10-01 09:40:00,40.37,40.4,40.27,40.33,114134.0,39.9032,39.9329,39.8044,39.8637,114134.0
2024-10-01 09:45:00,40.35,40.49,40.33,40.48,53301.0,39.8835,40.0219,39.8637,40.012,53301.0
2024-10-01 09:50:00,40.46,40.72,40.41,40.72,81438.0,39.9922,40.2492,39.9428,40.2492,81438.0
2024-10-01 09:55:00,40.72,40.75,40.5,40.52,123601.0,40.2492,40.2789,40.0317,40.0515,123601.0
2024-10-01 10:00:00,40.52,40.64,40.29,40.56,200093.0,40.0515,40.1701,39.8242,40.091,200093.0
2024-10-01 10:05:00,40.55,40.59,40.32,40.32,55406.0,40.0812,40.1207,39.8538,39.8538,55406.0
2024-10-01 10:10:00,40.3,40.4,40.25,40.4,54956.0,39.8341,39.9329,39.7846,39.9329,54956.0
2024-10-01 10:15:00,40.39,40.39,40.08,40.11,75045.0,39.923,39.923,39.6166,39.6463,75045.0
2024-10-01 10:20:00,40.11,40.34,40.11,40.29,100700.0,39.6463,39.8736,39.6463,39.8242,100700.0
2024-10-01 10:25:00,40.3,40.32,40.21,40.28,35050.0,39.8341,39.8538,39.7451,39.8143,35050.0
2024-10-01 10:30:00,40.29,40.3,40.18,40.29,34367.0,39.8242,39.8341,39.7154,39.8242,34367.0
2024-10-01 10:35:00,40.27,40.28,40.21,40.24,32304.0,39.8044,39.8143,39.7451,39.7747,32304.0
2024-10-01 10:40:00,40.23,40.36,40.23,40.31,32961.0,39.7649,39.8934,39.7649,39.8439,32961.0
2024-10-01 10:45:00,40.31,40.32,40.17,40.18,43020.0,39.8439,39.8538,39.7056,39.7154,43020.0
2024-10-01 10:50:00,40.17,40.17,40.12,40.13,32724.0,39.7056,39.7056,39.6561,39.666,32724.0
2024-10-01 10:55:00,40.12,40.13,40.06,40.12,31729.0,39.6561,39.666,39.5968,39.6561,31729.0
2024-10-01 11:00:00,40.12,40.14,40.08,40.12,24877.0,39.6561,39.6759,39.6166,39.6561,24877.0
2024-10-01 11:05:00,40.12,40.12,39.97,39.98,71499.0,39.6561,39.6561,39.5079,39.5178,71499.0
2024-10-01 11:10:00,39.96,40.12,39.96,40.1,53415.0,39.498,39.6561,39.498,39.6364,53415.0
2024-10-01 11:15:00,40.12,40.22,40.1,40.22,43817.0,39.6561,39.755,39.6364,39.755,43817.0
2024-10-01 11:20:00,40.22,40.24,40.19,40.21,31372.0,39.755,39.7747,39.7253,39.7451,31372.0
2024-10-01 11:25:00,40.22,40.32,40.22,40.3,33216.0,39.755,39.8538,39.755,39.8341,33216.0
2024-10-01 11:30:00,40.3,40.34,40.25,40.34,32411.0,39.8341,39.8736,39.7846,39.8736,32411.0
2024-10-01 11:35:00,40.33,40.34,40.24,40.34,24335.0,39.8637,39.8736,39.7747,39.8736,24335.0
2024-10-01 11:40:00,40.35,40.35,40.24,40.24,21286.0,39.8835,39.8835,39.7747,39.7747,21286.0
2024-10-01 11:45:00,40.25,40.29,40.23,40.25,24073.0,39.7846,39.8242,39.7649,39.7846,24073.0
2024-10-01 11:50:00,40.25,40.25,40.21,40.23,15245.0,39.7846,39.7846,39.7451,39.7649,15245.0
2024-10-01 11:55:00,40.24,40.24,40.2,40.23,11097.0,39.7747,39.7747,39.7352,39.7649,11097.0
2024-10-01 12:00:00,40.23,40.23,40.16,40.19,12929.0,39.7649,39.7649,39.6957,39.7253,12929.0
2024-10-01 12:05:00,40.2,40.21,40.17,40.21,9337.0,39.7352,39.7451,39.7056,39.7451,9337.0
2024-10-01 12:10:00,40.23,40.24,40.19,40.2,11593.0,39.7649,39.7747,39.7253,39.7352,11593.0
2024-10-01 12:15:00,40.2,40.21,40.17,40.19,50595.0,39.7352,39.7451,39.7056,39.7253,50595.0
2024-10-01 12:20:00,40.18,40.18,40.13,40.17,9461.0,39.7154,39.7154,39.666,39.7056,9461.0
2024-10-01 12:25:00,40.17,40.23,40.17,40.19,24271.0,39.7056,39.7649,39.7056,39.7253,24271.0
2024-10-01 12:30:00,40.18,40.3,40.15,40.21,144712.0,39.7154,39.8341,39.6858,39.7451,144712.0
2024-10-01 12:35:00,40.2,40.3,40.2,40.3,51190.0,39.7352,39.8341,39.7352,39.8341,51190.0
2024-10-01 12:40:00,40.3,40.3,40.24,40.26,23490.0,39.8341,39.8341,39.7747,39.7945,23490.0
2024-10-01 12:45:00,40.26,40.32,40.23,40.31,55357.0,39.7945,39.8538,39.7649,39.8439,55357.0
2024-10-01 12:50:00,40.31,40.39,40.31,40.37,25586.0,39.8439,39.923,39.8439,39.9032,25586.0
2024-10-01 12:55:00,40.36,40.37,40.29,40.29,35870.0,39.8934,39.9032,39.8242,39.8242,35870.0
2024-10-01 13:00:00,40.28,40.29,40.23,40.26,45070.0,39.8143,39.8242,39.7649,39.7945,45070.0
2024-10-01 13:05:00,40.25,40.27,40.21,40.27,55074.0,39.7846,39.8044,39.7451,39.8044,55074.0
2024-10-01 13:10:00,40.29,40.34,40.27,40.33,17118.0,39.8242,39.8736,39.8044,39.8637,17118.0
2024-10-01 13:15:00,40.32,40.32,40.24,40.25,45750.0,39.8538,39.8538,39.7747,39.7846,45750.0
2024-10-01 13:20:00,40.26,40.26,40.22,40.23,25385.0,39.7945,39.7945,39.755,39.7649,25385.0
2024-10-01 13:25:00,40.23,40.24,40.18,40.2,20345.0,39.7649,39.7747,39.7154,39.7352,20345.0
2024-10-01 13:30:00,40.2,40.25,40.16,40.17,41519.0,39.7352,39.7846,39.6957,39.7056,41519.0
2024-10-01 13:35:00,40.16,40.18,40.11,40.12,32667.0,39.6957,39.7154,39.6463,39.6561,32667.0
2024-10-01 13:40:00,40.11,40.3,40.11,40.28,250567.0,39.6463,39.8341,39.6463,39.8143,250567.0
2024-10-01 13:45:00,40.28,40.29,40.18,40.21,51659.0,39.8143,39.8242,39.7154,39.7451,51659.0
2024-10-01 13:50:00,40.21,40.23,40.2,40.22,25669.0,39.7451,39.7649,39.7352,39.755,25669.0
2024-10-01 13:55:00,40.23,40.24,40.21,40.23,18992.0,39.7649,39.7747,39.7451,39.7649,18992.0
2024-10-01 14:00:00,40.24,40.3,40.24,40.27,22721.0,39.7747,39.8341,39.7747,39.8044,22721.0
2024-10-01 14:05:00,40.28,40.29,40.22,40.22,14845.0,39.8143,39.8242,39.755,39.755,14845.0
2024-10-01 14:10:00,40.22,40.26,40.21,40.24,31424.0,39.755,39.7945,39.7451,39.7747,31424.0
2024-10-01 14:15:00,40.24,40.28,40.22,40.27,17684.0,39.7747,39.8143,39.755,39.8044,17684.0
2024-10-01 14:20:00,40.28,40.34,40.28,40.3,27540.0,39.8143,39.8736,39.8143,39.8341,27540.0
2024-10-01 14:25:00,40.3,40.34,40.3,40.34,8523.0,39.8341,39.8736,39.8341,39.8736,8523.0
2024-10-01 14:30:00,40.35,40.4,40.35,40.39,24332.0,39.8835,39.9329,39.8835,39.923,24332.0
2024-10-01 14:35:00,40.38,40.43,40.37,40.37,40405.0,39.9131,39.9626,39.9032,39.9032,40405.0
2024-10-01 14:40:00,40.37,40.38,40.36,40.38,25340.0,39.9032,39.9131,39.8934,39.9131,25340.0
2024-10-01 14:45:00,40.39,40.4,40.36,40.37,19402.0,39.923,39.9329,39.8934,39.9032,19402.0
2024-10-01 14:50:00,40.36,40.36,40.33,40.33,14661.0,39.8934,39.8934,39.8637,39.8637,14661.0
2024-10-01 14:55:00,40.37,40.4,40.35,40.4,12832.0,39.9032,39.9329,39.8835,39.9329,12832.0
2024-10-01 15:00:00,40.39,40.41,40.38,40.41,15496.0,39.923,39.9428,39.9131,39.9428,15496.0
2024-10-01 15:05:00,40.4,40.44,40.38,40.44,21146.0,39.9329,39.9724,39.9131,39.9724,21146.0
2024-10-01 15:10:00,40.44,40.45,40.42,40.44,30424.0,39.9724,39.9823,39.9527,39.9724,30424.0
2024-10-01 15:15:00,40.44,40.52,40.44,40.52,24378.0,39.9724,40.0515,39.9724,40.0515,24378.0
2024-10-01 15:20:00,40.52,40.55,40.51,40.54,40082.0,40.0515,40.0812,40.0416,40.0713,40082.0
2024-10-01 15:25:00,40.55,40.59,40.55,40.56,45533.0,40.0812,40.1207,40.0812,40.091,45533.0
2024-10-01 15:30:00,40.56,40.56,40.44,40.45,72054.0,40.091,40.091,39.9724,39.9823,72054.0
2024-10-01 15:35:00,40.44,40.45,40.4,40.44,31342.0,39.9724,39.9823,39.9329,39.9724,31342.0
2024-10-01 15:40:00,40.45,40.45,40.38,40.41,36272.0,39.9823,39.9823,39.9131,39.9428,36272.0
2024-10-01 15:45:00,40.41,40.41,40.37,40.38,60603.0,39.9428,39.9428,39.9032,39.9131,60603.0
2024-10-01 15:50:00,40.39,40.46,40.39,40.42,190809.0,39.923,39.9922,39.923,39.9527,190809.0
2024-10-01 15:55:00,40.42,40.47,40.41,40.46,149543.0,39.9527,40.0021,39.9428,39.9922,149543.0
2024-10-02 09:30:00,40.5,40.63,40.34,40.36,230589.0,40.0317,40.1602,39.8736,39.8934,230589.0
2024-10-02 09:35:00,40.37,40.48,40.35,40.37,48025.0,39.9032,40.012,39.8835,39.9032,48025.0
2024-10-02 09:40:00,40.38,40.4,40.21,40.23,51435.0,39.9131,39.9329,39.7451,39.7649,51435.0
2024-10-02 09:45:00,40.23,40.51,40.23,40.5,74728.0,39.7649,40.0416,39.7649,40.0317,74728.0
2024-10-02 09:50:00,40.51,40.66,40.51,40.62,57006.0,40.0416,40.1899,40.0416,40.1504,57006.0
2024-10-02 09:55:00,40.61,40.67,40.59,40.61,55783.0,40.1405,40.1998,40.1207,40.1405,55783.0
2024-10-02 10:00:00,40.62,40.74,40.58,40.74,47445.0,40.1504,40.269,40.1108,40.269,47445.0
2024-10-02 10:05:00,40.74,40.78,40.73,40.73,38998.0,40.269,40.3085,40.2591,40.2591,38998.0
2024-10-02 10:10:00,40.72,40.76,40.66,40.67,42708.0,40.2492,40.2887,40.1899,40.1998,42708.0
2024-10-02 10:15:00,40.67,40.68,40.6,40.65,51341.0,40.1998,40.2097,40.1306,40.18,51341.0
2024-10-02 10:20:00,40.66,40.67,40.52,40.54,63878.0,40.1899,40.1998,40.0515,40.0713,63878.0
2024-10-02 10:25:00,40.53,40.57,40.47,40.49,48083.0,40.0614,40.1009,40.0021,40.0219,48083.0
2024-10-02 10:30:00,40.49,40.55,40.45,40.51,34597.0,40.0219,40.0812,39.9823,40.0416,34597.0
2024-10-02 10:35:00,40.51,40.52,40.39,40.39,37638.0,40.0416,40.0515,39.923,39.923,37638.0
2024-10-02 10:40:00,40.38,40.49,40.38,40.45,44132.0,39.9131,40.0219,39.9131,39.9823,44132.0
2024-10-02 10:45:00,40.44,40.46,40.31,40.38,142123.0,39.9724,39.9922,39.8439,39.9131,142123.0
2024-10-02 10:50:00,40.38,40.4,40.31,40.32,49616.0,39.9131,39.9329,39.8439,39.8538,49616.0
2024-10-02 10:55:00,40.31,40.33,40.23,40.25,67652.0,39.8439,39.8637,39.7649,39.7846,67652.0
2024-10-02 11:00:00,40.25,40.25,40.14,40.19,50461.0,39.7846,39.7846,39.6759,39.7253,50461.0
2024-10-02 11:05:00,40.18,40.19,40.07,40.1,56657.0,39.7154,39.7253,39.6067,39.6364,56657.0
2024-10-02 11:10:00,40.11,40.17,40.06,40.06,28384.0,39.6463,39.7056,39.5968,39.5968,28384.0
2024-10-02 11:15:00,40.06,40.16,40.05,40.15,49494.0,39.5968,39.6957,39.5869,39.6858,49494.0
2024-10-02 11:20:00,40.14,40.19,40.13,40.18,52775.0,39.6759,39.7253,39.666,39.7154,52775.0
2024-10-02 11:25:00,40.17,40.26,40.16,40.24,51405.0,39.7056,39.7945,39.6957,39.7747,51405.0
2024-10-02 11:30:00,40.24,40.35,40.23,40.35,37829.0,39.7747,39.8835,39.7649,39.8835,37829.0
2024-10-02 11:35:00,40.38,40.43,40.37,40.38,33830.0,39.9131,39.9626,39.9032,39.9131,33830.0
2024-10-02 11:40:00,40.37,40.4,40.37,40.4,12899.0,39.9032,39.9329,39.9032,39.9329,12899.0
2024-10-02 11:45:00,40.41,40.45,40.41,40.44,15060.0,39.9428,39.9823,39.9428,39.9724,15060.0
2024-10-02 11:50:00,40.44,40.45,40.4,40.41,17073.0,39.9724,39.9823,39.9329,39.9428,17073.0
2024-10-02 11:55:00,40.41,40.41,40.35,40.37,12055.0,39.9428,39.9428,39.8835,39.9032,12055.0
2024-10-02 12:00:00,40.38,40.44,40.38,40.44,18484.0,39.9131,39.9724,39.9131,39.9724,18484.0
2024-10-02 12:05:00,40.45,40.45,40.4,40.41,22107.0,39.9823,39.9823,39.9329,39.9428,22107.0
2024-10-02 12:10:00,40.41,40.41,40.38,40.39,10227.0,39.9428,39.9428,39.9131,39.923,10227.0
2024-10-02 12:15:00,40.38,40.41,40.37,40.39,13946.0,39.9131,39.9428,39.9032,39.923,13946.0
2024-10-02 12:20:00,40.38,40.4,40.35,40.4,13350.0,39.9131,39.9329,39.8835,39.9329,13350.0
2024-10-02 12:25:00,40.41,40.41,40.37,40.37,11256.0,39.9428,39.9428,39.9032,39.9032,11256.0
2024-10-02 12:30:00,40.36,40.36,40.3,40.33,17030.0,39.8934,39.8934,39.8341,39.8637,17030.0
2024-10-02 12:35:00,40.33,40.34,40.32,40.33,10484.0,39.8637,39.8736,39.8538,39.8637,10484.0
2024-10-02 12:40:00,40.33,40.36,40.33,40.34,6443.0,39.8637,39.8934,39.8637,39.8736,6443.0
2024-10-02 12:45:00,40.34,40.38,40.34,40.35,13864.0,39.8736,39.9131,39.8736,39.8835,13864.0
2024-10-02 12:50:00,40.35,40.36,40.34,40.34,10451.0,39.8835,39.8934,39.8736,39.8736,10451.0
2024-10-02 12:55:00,40.34,40.34,40.27,40.27,29560.0,39.8736,39.8736,39.8044,39.8044,29560.0
2024-10-02 13:00:00,40.27,40.27,40.25,40.25,17693.0,39.8044,39.8044,39.7846,39.7846,17693.0
2024-10-02 13:05:00,40.27,40.28,40.26,40.26,7641.0,39.8044,39.8143,39.7945,39.7945,7641.0
2024-10-02 13:10:00,40.26,40.26,40.23,40.23,16919.0,39.7945,39.7945,39.7649,39.7649,16919.0
2024-10-02 13:15:00,40.23,40.23,40.21,40.23,28639.0,39.7649,39.7649,39.7451,39.7649,28639.0
2024-10-02 13:20:00,40.22,40.26,40.22,40.25,17328.0,39.755,39.7945,39.755,39.7846,17328.0
2024-10-02 13:25:00,40.25,40.29,40.25,40.26,9776.0,39.7846,39.8242,39.7846,39.7945,9776.0
2024-10-02 13:30:00,40.26,40.28,40.24,40.24,14497.0,39.7945,39.8143,39.7747,39.7747,14497.0
2024-10-02 13:35:00,40.23,40.29,40.23,40.27,10743.0,39.7649,39.8242,39.7649,39.8044,10743.0
2024-10-02 13:40:00,40.29,40.29,40.28,40.29,9979.0,39.8242,39.8242,39.8143,39.8242,9979.0
2024-10-02 13:45:00,40.28,40.3,40.27,40.3,8543.0,39.8143,39.8341,39.8044,39.8341,8543.0
2024-10-02 13:50:00,40.3,40.32,40.3,40.32,10659.0,39.8341,39.8538,39.8341,39.8538,10659.0
2024-10-02 13:55:00,40.32,40.34,40.3,40.33,19620.0,39.8538,39.8736,39.8341,39.8637,19620.0
2024-10-02 14:00:00,40.32,40.34,40.31,40.32,12901.0,39.8538,39.8736,39.8439,39.8538,12901.0
2024-10-02 14:05:00,40.32,40.32,40.28,40.28,12613.0,39.8538,39.8538,39.8143,39.8143,12613.0
2024-10-02 14:10:00,40.28,40.28,40.27,40.27,28869.0,39.8143,39.8143,39.8044,39.8044,28869.0
2024-10-02 14:15:00,40.28,40.3,40.27,40.3,13040.0,39.8143,39.8341,39.8044,39.8341,13040.0
2024-10-02 14:20:00,40.29,40.3,40.28,40.29,11870.0,39.8242,39.8341,39.8143,39.8242,11870.0
2024-10-02 14:25:00,40.29,40.3,40.25,40.29,11099.0,39.8242,39.8341,39.7846,39.8242,11099.0
2024-10-02 14:30:00,40.29,40.31,40.28,40.31,13992.0,39.8242,39.8439,39.8143,39.8439,13992.0
2024-10-02 14:35:00,40.31,40.32,40.31,40.32,1512.0,39.8439,39.8538,39.8439,39.8538,1512.0
2024-10-02 14:40:00,40.33,40.37,40.33,40.37,3670.0,39.8637,39.9032,39.8637,39.9032,3670.0
2024-10-02 14:45:00,40.39,40.41,40.39,40.41,20063.0,39.923,39.9428,39.923,39.9428,20063.0
2024-10-02 14:50:00,40.41,40.41,40.37,40.39,9386.0,39.9428,39.9428,39.9032,39.923,9386.0
2024-10-02 14:55:00,40.39,40.39,40.36,40.37,12449.0,39.923,39.923,39.8934,39.9032,12449.0
2024-10-02 15:00:00,40.36,40.36,40.33,40.33,8242.0,39.8934,39.8934,39.8637,39.8637,8242.0
2024-10-02 15:05:00,40.32,40.35,40.31,40.32,26224.0,39.8538,39.8835,39.8439,39.8538,26224.0
2024-10-02 15:10:00,40.33,40.37,40.33,40.37,8773.0,39.8637,39.9032,39.8637,39.9032,8773.0
2024-10-02 15:15:00,40.38,40.38,40.38,40.38,10720.0,39.9131,39.9131,39.9131,39.9131,10720.0
2024-10-02 15:20:00,40.39,40.4,40.36,40.36,15833.0,39.923,39.9329,39.8934,39.8934,15833.0
2024-10-02 15:25:00,40.37,40.37,40.34,40.35,9351.0,39.9032,39.9032,39.8736,39.8835,9351.0
2024-10-02 15:30:00,40.37,40.37,40.34,40.35,17440.0,39.9032,39.9032,39.8736,39.8835,17440.0
2024-10-02 15:35:00,40.35,40.36,40.33,40.36,17462.0,39.8835,39.8934,39.8637,39.8934,17462.0
2024-10-02 15:40:00,40.38,40.44,40.38,40.43,13092.0,39.9131,39.9724,39.9131,39.9626,13092.0
2024-10-02 15:45:00,40.43,40.43,40.39,40.41,25780.0,39.9626,39.9626,39.923,39.9428,25780.0
2024-10-02 15:50:00,40.41,40.42,40.38,40.41,41049.0,39.9428,39.9527,39.9131,39.9428,41049.0
2024-10-02 15:55:00,40.41,40.41,40.36,40.38,132188.0,39.9428,39.9428,39.8934,39.9131,132188.0
2024-10-03 09:30:00,39.81,39.87,39.67,39.77,222138.0,39.3497,39.409,39.2113,39.3102,222138.0
2024-10-03 09:35:00,39.77,39.84,39.74,39.78,38933.0,39.3102,39.3794,39.2805,39.3201,38933.0
2024-10-03 09:40:00,39.77,39.82,39.72,39.82,37741.0,39.3102,39.3596,39.2608,39.3596,37741.0
2024-10-03 09:45:00,39.82,39.87,39.65,39.68,51369.0,39.3596,39.409,39.1916,39.2212,51369.0
2024-10-03 09:50:00,39.68,39.76,39.65,39.71,36510.0,39.2212,39.3003,39.1916,39.2509,36510.0
2024-10-03 09:55:00,39.72,39.75,39.7,39.71,21585.0,39.2608,39.2904,39.241,39.2509,21585.0
2024-10-03 10:00:00,39.71,39.74,39.52,39.62,115210.0,39.2509,39.2805,39.0631,39.1619,115210.0
2024-10-03 10:05:00,39.62,39.81,39.61,39.71,35902.0,39.1619,39.3497,39.152,39.2509,35902.0
2024-10-03 10:10:00,39.7,39.81,39.62,39.73,132015.0,39.241,39.3497,39.1619,39.2706,132015.0
2024-10-03 10:15:00,39.75,39.79,39.65,39.72,55506.0,39.2904,39.33,39.1916,39.2608,55506.0
2024-10-03 10:20:00,39.72,39.77,39.6,39.61,47970.0,39.2608,39.3102,39.1421,39.152,47970.0
2024-10-03 10:25:00,39.6,39.66,39.57,39.61,45660.0,39.1421,39.2015,39.1125,39.152,45660.0
2024-10-03 10:30:00,39.59,39.64,39.54,39.59,46470.0,39.1323,39.1817,39.0828,39.1323,46470.0
2024-10-03 10:35:00,39.59,39.59,39.49,39.52,20371.0,39.1323,39.1323,39.0334,39.0631,20371.0
2024-10-03 10:40:00,39.52,39.52,39.34,39.4,33614.0,39.0631,39.0631,38.8852,38.9445,33614.0
2024-10-03 10:45:00,39.4,39.48,39.35,39.44,44411.0,38.9445,39.0235,38.895,38.984,44411.0
2024-10-03 10:50:00,39.44,39.53,39.44,39.52,25209.0,38.984,39.073,38.984,39.0631,25209.0
2024-10-03 10:55:00,39.52,39.52,39.45,39.46,17712.0,39.0631,39.0631,38.9939,39.0038,17712.0
2024-10-03 11:00:00,39.45,39.54,39.41,39.49,33465.0,38.9939,39.0828,38.9543,39.0334,33465.0
2024-10-03 11:05:00,39.49,39.53,39.47,39.48,29626.0,39.0334,39.073,39.0137,39.0235,29626.0
2024-10-03 11:10:00,39.49,39.56,39.49,39.55,38572.0,39.0334,39.1026,39.0334,39.0927,38572.0
2024-10-03 11:15:00,39.55,39.56,39.5,39.5,16760.0,39.0927,39.1026,39.0433,39.0433,16760.0
2024-10-03 11:20:00,39.48,39.54,39.48,39.52,17459.0,39.0235,39.0828,39.0235,39.0631,17459.0
2024-10-03 11:25:00,39.54,39.54,39.48,39.49,16057.0,39.0828,39.0828,39.0235,39.0334,16057.0
2024-10-03 11:30:00,39.49,39.59,39.48,39.56,26022.0,39.0334,39.1323,39.0235,39.1026,26022.0
2024-10-03 11:35:00,39.56,39.57,39.49,39.5,30332.0,39.1026,39.1125,39.0334,39.0433,30332.0
2024-10-03 11:40:00,39.51,39.53,39.48,39.53,15688.0,39.0532,39.073,39.0235,39.073,15688.0
2024-10-03 11:45:00,39.54,39.55,39.5,39.52,27761.0,39.0828,39.0927,39.0433,39.0631,27761.0
2024-10-03 11:50:00,39.51,39.55,39.51,39.55,15664.0,39.0532,39.0927,39.0532,39.0927,15664.0
2024-10-03 11:55:00,39.55,39.55,39.47,39.5,29089.0,39.0927,39.0927,39.0137,39.0433,29089.0
2024-10-03 12:00:00,39.52,39.52,39.49,39.5,18265.0,39.0631,39.0631,39.0334,39.0433,18265.0
2024-10-03 12:05:00,39.5,39.55,39.5,39.53,31933.0,39.0433,39.0927,39.0433,39.073,31933.0
2024-10-03 12:10:00,39.53,39.61,39.53,39.61,18701.0,39.073,39.152,39.073,39.152,18701.0
2024-10-03 12:15:00,39.62,39.62,39.57,39.61,14883.0,39.1619,39.1619,39.1125,39.152,14883.0
2024-10-03 12:20:00,39.61,39.63,39.6,39.61,5092.0,39.152,39.1718,39.1421,39.152,5092.0
2024-10-03 12:25:00,39.6,39.63,39.6,39.61,14628.0,39.1421,39.1718,39.1421,39.152,14628.0
2024-10-03 12:30:00,39.61,39.61,39.56,39.6,20762.0,39.152,39.152,39.1026,39.1421,20762.0
2024-10-03 12:35:00,39.61,39.76,39.61,39.74,36018.0,39.152,39.3003,39.152,39.2805,36018.0
2024-10-03 12:40:00,39.73,39.76,39.71,39.74,23277.0,39.2706,39.3003,39.2509,39.2805,23277.0
2024-10-03 12:45:00,39.73,39.74,39.65,39.66,24297.0,39.2706,39.2805,39.1916,39.2015,24297.0
2024-10-03 12:50:00,39.66,39.66,39.6,39.62,30245.0,39.2015,39.2015,39.1421,39.1619,30245.0
2024-10-03 12:55:00,39.63,39.68,39.63,39.67,19545.0,39.1718,39.2212,39.1718,39.2113,19545.0
2024-10-03 13:00:00,39.66,39.66,39.62,39.66,57565.0,39.2015,39.2015,39.1619,39.2015,57565.0
2024-10-03 13:05:00,39.66,39.69,39.66,39.68,23295.0,39.2015,39.2311,39.2015,39.2212,23295.0
2024-10-03 13:10:00,39.67,39.68,39.65,39.66,20143.0,39.2113,39.2212,39.1916,39.2015,20143.0
2024-10-03 13:15:00,39.66,39.69,39.64,39.67,9398.0,39.2015,39.2311,39.1817,39.2113,9398.0
2024-10-03 13:20:00,39.67,39.76,39.67,39.76,50422.0,39.2113,39.3003,39.2113,39.3003,50422.0
2024-10-03 13:25:00,39.75,39.77,39.64,39.64,104510.0,39.2904,39.3102,39.1817,39.1817,104510.0
2024-10-03 13:30:00,39.64,39.67,39.64,39.65,23821.0,39.1817,39.2113,39.1817,39.1916,23821.0
2024-10-03 13:35:00,39.64,39.64,39.57,39.58,28369.0,39.1817,39.1817,39.1125,39.1224,28369.0
2024-10-03 13:40:00,39.57,39.58,39.54,39.54,13938.0,39.1125,39.1224,39.0828,39.0828,13938.0
2024-10-03 13:45:00,39.53,39.55,39.52,39.52,13911.0,39.073,39.0927,39.0631,39.0631,13911.0
2024-10-03 13:50:00,39.51,39.57,39.51,39.56,4677.0,39.0532,39.1125,39.0532,39.1026,4677.0
2024-10-03 13:55:00,39.56,39.57,39.54,39.56,9760.0,39.1026,39.1125,39.0828,39.1026,9760.0
2024-10-03 14:00:00,39.57,39.59,39.56,39.56,15066.0,39.1125,39.1323,39.1026,39.1026,15066.0
2024-10-03 14:05:00,39.56,39.59,39.55,39.57,6206.0,39.1026,39.1323,39.0927,39.1125,6206.0
2024-10-03 14:10:00,39.58,39.61,39.58,39.6,15627.0,39.1224,39.152,39.1224,39.1421,15627.0
2024-10-03 14:15:00,39.6,39.62,39.59,39.61,12762.0,39.1421,39.1619,39.1323,39.152,12762.0
2024-10-03 14:20:00,39.62,39.62,39.58,39.62,16613.0,39.1619,39.1619,39.1224,39.1619,16613.0
2024-10-03 14:25:00,39.62,39.63,39.6,39.62,11081.0,39.1619,39.1718,39.1421,39.1619,11081.0
2024-10-03 14:30:00,39.62,39.64,39.59,39.63,24602.0,39.1619,39.1817,39.1323,39.1718,24602.0
2024-10-03 14:35:00,39.64,39.65,39.6,39.63,20434.0,39.1817,39.1916,39.1421,39.1718,20434.0
2024-10-03 14:40:00,39.64,39.66,39.63,39.63,15164.0,39.1817,39.2015,39.1718,39.1718,15164.0
2024-10-03 14:45:00,39.63,39.63,39.62,39.62,10536.0,39.1718,39.1718,39.1619,39.1619,10536.0
2024-10-03 14:50:00,39.62,39.63,39.61,39.63,26030.0,39.1619,39.1718,39.152,39.1718,26030.0
2024-10-03 14:55:00,39.63,39.63,39.59,39.59,30963.0,39.1718,39.1718,39.1323,39.1323,30963.0
2024-10-03 15:00:00,39.59,39.61,39.58,39.61,24591.0,39.1323,39.152,39.1224,39.152,24591.0
2024-10-03 15:05:00,39.62,39.62,39.55,39.56,42605.0,39.1619,39.1619,39.0927,39.1026,42605.0
2024-10-03 15:10:00,39.55,39.59,39.55,39.59,30290.0,39.0927,39.1323,39.0927,39.1323,30290.0
2024-10-03 15:15:00,39.58,39.59,39.56,39.58,48924.0,39.1224,39.1323,39.1026,39.1224,48924.0
2024-10-03 15:20:00,39.59,39.61,39.58,39.59,20537.0,39.1323,39.152,39.1224,39.1323,20537.0
2024-10-03 15:25:00,39.59,39.61,39.56,39.58,62807.0,39.1323,39.152,39.1026,39.1224,62807.0
2024-10-03 15:30:00,39.58,39.58,39.55,39.55,39314.0,39.1224,39.1224,39.0927,39.0927,39314.0
2024-10-03 15:35:00,39.55,39.55,39.53,39.53,52299.0,39.0927,39.0927,39.073,39.073,52299.0
2024-10-03 15:40:00,39.54,39.59,39.53,39.56,69023.0,39.0828,39.1323,39.073,39.1026,69023.0
2024-10-03 15:45:00,39.56,39.59,39.52,39.59,61342.0,39.1026,39.1323,39.0631,39.1323,61342.0
2024-10-03 15:50:00,39.59,39.6,39.53,39.58,219661.0,39.1323,39.1421,39.073,39.1224,219661.0
2024-10-03 15:55:00,39.58,39.62,39.57,39.61,510656.0,39.1224,39.1619,39.1125,39.152,510656.0
2024-10-04 09:30:00,39.65,39.65,39.35,39.56,265107.0,39.1916,39.1916,38.895,39.1026,265107.0
2024-10-04 09:35:00,39.57,39.66,39.51,39.66,62180.0,39.1125,39.2015,39.0532,39.2015,62180.0
2024-10-04 09:40:00,39.68,39.73,39.63,39.7,73105.0,39.2212,39.2706,39.1718,39.241,73105.0
2024-10-04 09:45:00,39.71,39.71,39.52,39.58,83438.0,39.2509,39.2509,39.0631,39.1224,83438.0
2024-10-04 09:50:00,39.57,39.71,39.54,39.7,29232.0,39.1125,39.2509,39.0828,39.241,29232.0
2024-10-04 09:55:00,39.7,39.74,39.63,39.64,39091.0,39.241,39.2805,39.1718,39.1817,39091.0
2024-10-04 10:00:00,39.63,39.66,39.57,39.62,42188.0,39.1718,39.2015,39.1125,39.1619,42188.0
2024-10-04 10:05:00,39.64,39.7,39.59,39.6,51553.0,39.1817,39.241,39.1323,39.1421,51553.0
2024-10-04 10:10:00,39.61,39.67,39.59,39.65,39253.0,39.152,39.2113,39.1323,39.1916,39253.0
2024-10-04 10:15:00,39.64,39.77,39.62,39.75,44895.0,39.1817,39.3102,39.1619,39.2904,44895.0
2024-10-04 10:20:00,39.75,39.75,39.54,39.57,67317.0,39.2904,39.2904,39.0828,39.1125,67317.0
2024-10-04 10:25:00,39.58,39.64,39.58,39.62,31579.0,39.1224,39.1817,39.1224,39.1619,31579.0
2024-10-04 10:30:00,39.62,39.62,39.5,39.52,59661.0,39.1619,39.1619,39.0433,39.0631,59661.0
2024-10-04 10:35:00,39.52,39.57,39.44,39.45,53622.0,39.0631,39.1125,38.984,38.9939,53622.0
2024-10-04 10:40:00,39.46,39.63,39.45,39.63,36782.0,39.0038,39.1718,38.9939,39.1718,36782.0
2024-10-04 10:45:00,39.63,39.68,39.62,39.65,33549.0,39.1718,39.2212,39.1619,39.1916,33549.0
2024-10-04 10:50:00,39.63,39.8,39.63,39.8,54416.0,39.1718,39.3398,39.1718,39.3398,54416.0
2024-10-04 10:55:00,39.8,39.89,39.8,39.84,75197.0,39.3398,39.4288,39.3398,39.3794,75197.0
2024-10-04 11:00:00,39.85,39.96,39.85,39.96,78929.0,39.3893,39.498,39.3893,39.498,78929.0
2024-10-04 11:05:00,39.97,40.02,39.93,40.02,80305.0,39.5079,39.5573,39.4683,39.5573,80305.0
2024-10-04 11:10:00,40.03,40.18,40.03,40.07,110691.0,39.5672,39.7154,39.5672,39.6067,110691.0
2024-10-04 11:15:00,40.06,40.19,39.98,40.01,98574.0,39.5968,39.7253,39.5178,39.5474,98574.0
2024-10-04 11:20:00,40.02,40.02,39.87,39.88,90051.0,39.5573,39.5573,39.409,39.4189,90051.0
2024-10-04 11:25:00,39.87,39.88,39.76,39.79,45500.0,39.409,39.4189,39.3003,39.33,45500.0
2024-10-04 11:30:00,39.79,39.83,39.72,39.79,47716.0,39.33,39.3695,39.2608,39.33,47716.0
2024-10-04 11:35:00,39.81,39.82,39.73,39.8,30634.0,39.3497,39.3596,39.2706,39.3398,30634.0
2024-10-04 11:40:00,39.8,39.81,39.71,39.76,45066.0,39.3398,39.3497,39.2509,39.3003,45066.0
2024-10-04 11:45:00,39.74,39.78,39.72,39.74,26235.0,39.2805,39.3201,39.2608,39.2805,26235.0
2024-10-04 11:50:00,39.75,39.83,39.72,39.8,17107.0,39.2904,39.3695,39.2608,39.3398,17107.0
2024-10-04 11:55:00,39.82,39.87,39.8,39.81,29043.0,39.3596,39.409,39.3398,39.3497,29043.0
2024-10-04 12:00:00,39.82,39.82,39.77,39.8,15903.0,39.3596,39.3596,39.3102,39.3398,15903.0
2024-10-04 12:05:00,39.79,39.82,39.71,39.71,21041.0,39.33,39.3596,39.2509,39.2509,21041.0
2024-10-04 12:10:00,39.7,39.77,39.68,39.74,55047.0,39.241,39.3102,39.2212,39.2805,55047.0
2024-10-04 12:15:00,39.73,39.79,39.73,39.79,33259.0,39.2706,39.33,39.2706,39.33,33259.0
2024-10-04 12:20:00,39.78,39.78,39.64,39.66,29803.0,39.3201,39.3201,39.1817,39.2015,29803.0
2024-10-04 12:25:00,39.66,39.7,39.64,39.7,10360.0,39.2015,39.241,39.1817,39.241,10360.0
2024-10-04 12:30:00,39.7,39.7,39.59,39.61,38095.0,39.241,39.241,39.1323,39.152,38095.0
2024-10-04 12:35:00,39.62,39.68,39.61,39.66,16358.0,39.1619,39.2212,39.152,39.2015,16358.0
2024-10-04 12:40:00,39.66,39.66,39.61,39.61,14611.0,39.2015,39.2015,39.152,39.152,14611.0
2024-10-04 12:45:00,39.6,39.62,39.55,39.62,14536.0,39.1421,39.1619,39.0927,39.1619,14536.0
2024-10-04 12:50:00,39.63,39.65,39.61,39.63,14123.0,39.1718,39.1916,39.152,39.1718,14123.0
2024-10-04 12:55:00,39.62,39.63,39.6,39.61,8913.0,39.1619,39.1718,39.1421,39.152,8913.0
2024-10-04 13:00:00,39.61,39.65,39.57,39.65,12420.0,39.152,39.1916,39.1125,39.1916,12420.0
2024-10-04 13:05:00,39.64,39.64,39.6,39.6,13339.0,39.1817,39.1817,39.1421,39.1421,13339.0
2024-10-04 13:10:00,39.61,39.65,39.61,39.64,8099.0,39.152,39.1916,39.152,39.1817,8099.0
2024-10-04 13:15:00,39.63,39.64,39.61,39.62,22530.0,39.1718,39.1817,39.152,39.1619,22530.0
2024-10-04 13:20:00,39.63,39.63,39.62,39.62,15130.0,39.1718,39.1718,39.1619,39.1619,15130.0
2024-10-04 13:25:00,39.62,39.63,39.59,39.6,11658.0,39.1619,39.1718,39.1323,39.1421,11658.0
2024-10-04 13:30:00,39.6,39.63,39.59,39.59,9121.0,39.1421,39.1718,39.1323,39.1323,9121.0
2024-10-04 13:35:00,39.59,39.6,39.54,39.57,22896.0,39.1323,39.1421,39.0828,39.1125,22896.0
2024-10-04 13:40:00,39.57,39.65,39.57,39.65,10304.0,39.1125,39.1916,39.1125,39.1916,10304.0
2024-10-04 13:45:00,39.64,39.65,39.6,39.64,38892.0,39.1817,39.1916,39.1421,39.1817,38892.0
2024-10-04 13:50:00,39.64,39.64,39.6,39.61,15749.0,39.1817,39.1817,39.1421,39.152,15749.0
2024-10-04 13:55:00,39.61,39.63,39.61,39.63,6959.0,39.152,39.1718,39.152,39.1718,6959.0
2024-10-04 14:00:00,39.63,39.64,39.62,39.62,16417.0,39.1718,39.1817,39.1619,39.1619,16417.0
2024-10-04 14:05:00,39.62,39.65,39.61,39.62,5898.0,39.1619,39.1916,39.152,39.1619,5898.0
2024-10-04 14:10:00,39.6,39.6,39.52,39.53,16114.0,39.1421,39.1421,39.0631,39.073,16114.0
2024-10-04 14:15:00,39.52,39.54,39.51,39.54,14178.0,39.0631,39.0828,39.0532,39.0828,14178.0
2024-10-04 14:20:00,39.55,39.56,39.52,39.53,7115.0,39.0927,39.1026,39.0631,39.073,7115.0
2024-10-04 14:25:00,39.54,39.58,39.54,39.57,4469.0,39.0828,39.1224,39.0828,39.1125,4469.0
2024-10-04 14:30:00,39.58,39.59,39.55,39.58,13677.0,39.1224,39.1323,39.0927,39.1224,13677.0
2024-10-04 14:35:00,39.57,39.58,39.55,39.56,8527.0,39.1125,39.1224,39.0927,39.1026,8527.0
2024-10-04 14:40:00,39.56,39.56,39.56,39.56,5796.0,39.1026,39.1026,39.1026,39.1026,5796.0
2024-10-04 14:45:00,39.56,39.56,39.55,39.56,9266.0,39.1026,39.1026,39.0927,39.1026,9266.0
2024-10-04 14:50:00,39.56,39.56,39.55,39.56,9811.0,39.1026,39.1026,39.0927,39.1026,9811.0
2024-10-04 14:55:00,39.56,39.58,39.56,39.56,6588.0,39.1026,39.1224,39.1026,39.1026,6588.0
2024-10-04 15:00:00,39.55,39.55,39.47,39.52,36877.0,39.0927,39.0927,39.0137,39.0631,36877.0
2024-10-04 15:05:00,39.52,39.53,39.51,39.53,17213.0,39.0631,39.073,39.0532,39.073,17213.0
2024-10-04 15:10:00,39.54,39.54,39.47,39.49,30424.0,39.0828,39.0828,39.0137,39.0334,30424.0
2024-10-04 15:15:00,39.49,39.54,39.48,39.54,19992.0,39.0334,39.0828,39.0235,39.0828,19992.0
2024-10-04 15:20:00,39.55,39.56,39.55,39.55,7232.0,39.0927,39.1026,39.0927,39.0927,7232.0
2024-10-04 15:25:00,39.55,39.55,39.53,39.53,9875.0,39.0927,39.0927,39.073,39.073,9875.0
2024-10-04 15:30:00,39.52,39.59,39.52,39.59,10489.0,39.0631,39.1323,39.0631,39.1323,10489.0
2024-10-04 15:35:00,39.58,39.58,39.54,39.54,32085.0,39.1224,39.1224,39.0828,39.0828,32085.0
2024-10-04 15:40:00,39.54,39.57,39.54,39.56,19067.0,39.0828,39.1125,39.0828,39.1026,19067.0
2024-10-04 15:45:00,39.56,39.56,39.51,39.52,33937.0,39.1026,39.1026,39.0532,39.0631,33937.0
2024-10-04 15:50:00,39.52,39.55,39.52,39.54,52256.0,39.0631,39.0927,39.0631,39.0828,52256.0
2024-10-04 15:55:00,39.55,39.59,39.55,39.58,117172.0,39.0927,39.1323,39.0927,39.1224,117172.0
2024-10-07 09:30:00,39.29,39.3,39.0,39.07,223790.0,38.8357,38.8456,38.5491,38.6183,223790.0
2024-10-07 09:35:00,39.05,39.06,38.93,38.97,82626.0,38.5985,38.6084,38.4799,38.5194,82626.0
2024-10-07 09:40:00,38.96,39.08,38.91,39.05,40053.0,38.5095,38.6282,38.4601,38.5985,40053.0
2024-10-07 09:45:00,39.05,39.18,39.05,39.15,52845.0,38.5985,38.727,38.5985,38.6974,52845.0
2024-10-07 09:50:00,39.14,39.16,39.04,39.08,30558.0,38.6875,38.7072,38.5886,38.6282,30558.0
2024-10-07 09:55:00,39.08,39.12,38.96,38.97,24247.0,38.6282,38.6677,38.5095,38.5194,24247.0
2024-10-07 10:00:00,38.99,39.1,38.99,39.1,24409.0,38.5392,38.6479,38.5392,38.6479,24409.0
2024-10-07 10:05:00,39.08,39.12,39.05,39.07,30806.0,38.6282,38.6677,38.5985,38.6183,30806.0
2024-10-07 10:10:00,39.12,39.15,39.06,39.09,22892.0,38.6677,38.6974,38.6084,38.638,22892.0
2024-10-07 10:15:00,39.09,39.09,39.0,39.04,65205.0,38.638,38.638,38.5491,38.5886,65205.0
2024-10-07 10:20:00,39.05,39.05,38.98,38.99,20385.0,38.5985,38.5985,38.5293,38.5392,20385.0
2024-10-07 10:25:00,38.99,38.99,38.95,38.98,15512.0,38.5392,38.5392,38.4997,38.5293,15512.0
2024-10-07 10:30:00,38.97,38.97,38.85,38.92,29124.0,38.5194,38.5194,38.4008,38.47,29124.0
2024-10-07 10:35:00,38.91,38.99,38.91,38.98,14013.0,38.4601,38.5392,38.4601,38.5293,14013.0
2024-10-07 10:40:00,38.98,39.02,38.98,39.01,32225.0,38.5293,38.5689,38.5293,38.559,32225.0
2024-10-07 10:45:00,38.99,38.99,38.94,38.94,14169.0,38.5392,38.5392,38.4898,38.4898,14169.0
2024-10-07 10:50:00,38.94,38.99,38.94,38.97,17517.0,38.4898,38.5392,38.4898,38.5194,17517.0
2024-10-07 10:55:00,38.98,38.98,38.87,38.87,30363.0,38.5293,38.5293,38.4206,38.4206,30363.0
2024-10-07 11:00:00,38.87,38.92,38.85,38.92,19518.0,38.4206,38.47,38.4008,38.47,19518.0
2024-10-07 11:05:00,38.91,38.93,38.89,38.92,14019.0,38.4601,38.4799,38.4404,38.47,14019.0
2024-10-07 11:10:00,38.91,38.91,38.87,38.91,13397.0,38.4601,38.4601,38.4206,38.4601,13397.0
2024-10-07 11:15:00,38.9,38.98,38.9,38.96,12307.0,38.4502,38.5293,38.4502,38.5095,12307.0
2024-10-07 11:20:00,38.97,39.03,38.97,39.03,30924.0,38.5194,38.5787,38.5194,38.5787,30924.0
2024-10-07 11:25:00,39.04,39.04,38.99,39.0,19715.0,38.5886,38.5886,38.5392,38.5491,19715.0
2024-10-07 11:30:00,39.01,39.07,38.99,39.07,39076.0,38.559,38.6183,38.5392,38.6183,39076.0
2024-10-07 11:35:00,39.07,39.09,39.04,39.06,13511.0,38.6183,38.638,38.5886,38.6084,13511.0
2024-10-07 11:40:00,39.06,39.09,39.06,39.08,12881.0,38.6084,38.638,38.6084,38.6282,12881.0
2024-10-07 11:45:00,39.08,39.08,39.05,39.05,16085.0,38.6282,38.6282,38.5985,38.5985,16085.0
2024-10-07 11:50:00,39.04,39.05,39.02,39.03,12843.0,38.5886,38.5985,38.5689,38.5787,12843.0
2024-10-07 11:55:00,39.01,39.01,38.99,39.01,12006.0,38.559,38.559,38.5392,38.559,12006.0
2024-10-07 12:00:00,39.01,39.01,38.98,38.98,20465.0,38.559,38.559,38.5293,38.5293,20465.0
2024-10-07 12:05:00,38.97,39.0,38.97,38.99,9156.0,38.5194,38.5491,38.5194,38.5392,9156.0
2024-10-07 12:10:00,38.99,39.0,38.98,38.99,17075.0,38.5392,38.5491,38.5293,38.5392,17075.0
2024-10-07 12:15:00,38.99,39.03,38.99,39.03,7586.0,38.5392,38.5787,38.5392,38.5787,7586.0
2024-10-07 12:20:00,39.02,39.02,38.99,39.0,9856.0,38.5689,38.5689,38.5392,38.5491,9856.0
2024-10-07 12:25:00,38.99,39.0,38.99,39.0,12008.0,38.5392,38.5491,38.5392,38.5491,12008.0
2024-10-07 12:30:00,38.99,39.02,38.99,39.02,6197.0,38.5392,38.5689,38.5392,38.5689,6197.0
2024-10-07 12:35:00,39.02,39.07,39.02,39.07,9007.0,38.5689,38.6183,38.5689,38.6183,9007.0
2024-10-07 12:40:00,39.07,39.08,39.06,39.08,11202.0,38.6183,38.6282,38.6084,38.6282,11202.0
2024-10-07 12:45:00,39.09,39.09,39.08,39.09,6131.0,38.638,38.638,38.6282,38.638,6131.0
2024-10-07 12:50:00,39.09,39.12,39.09,39.12,7652.0,38.638,38.6677,38.638,38.6677,7652.0
2024-10-07 12:55:00,39.11,39.14,39.11,39.14,8396.0,38.6578,38.6875,38.6578,38.6875,8396.0
2024-10-07 13:00:00,39.13,39.14,39.12,39.14,9585.0,38.6776,38.6875,38.6677,38.6875,9585.0
2024-10-07 13:05:00,39.13,39.14,39.12,39.12,16197.0,38.6776,38.6875,38.6677,38.6677,16197.0
2024-10-07 13:10:00,39.13,39.13,39.1,39.1,23805.0,38.6776,38.6776,38.6479,38.6479,23805.0
2024-10-07 13:15:00,39.1,39.12,39.08,39.08,12015.0,38.6479,38.6677,38.6282,38.6282,12015.0
2024-10-07 13:20:00,39.09,39.1,39.06,39.06,10094.0,38.638,38.6479,38.6084,38.6084,10094.0
2024-10-07 13:25:00,39.06,39.09,39.06,39.09,19142.0,38.6084,38.638,38.6084,38.638,19142.0
2024-10-07 13:30:00,39.08,39.11,39.08,39.1,11110.0,38.6282,38.6578,38.6282,38.6479,11110.0
2024-10-07 13:35:00,39.1,39.14,39.1,39.12,6889.0,38.6479,38.6875,38.6479,38.6677,6889.0
2024-10-07 13:40:00,39.12,39.12,39.1,39.11,8917.0,38.6677,38.6677,38.6479,38.6578,8917.0
2024-10-07 13:45:00,39.1,39.12,39.08,39.08,12105.0,38.6479,38.6677,38.6282,38.6282,12105.0
2024-10-07 13:50:00,39.08,39.08,39.06,39.08,12160.0,38.6282,38.6282,38.6084,38.6282,12160.0
2024-10-07 13:55:00,39.08,39.08,39.06,39.07,11515.0,38.6282,38.6282,38.6084,38.6183,11515.0
2024-10-07 14:00:00,39.08,39.1,39.04,39.04,15246.0,38.6282,38.6479,38.5886,38.5886,15246.0
2024-10-07 14:05:00,39.05,39.05,39.04,39.04,7862.0,38.5985,38.5985,38.5886,38.5886,7862.0
2024-10-07 14:10:00,39.05,39.06,39.05,39.05,13124.0,38.5985,38.6084,38.5985,38.5985,13124.0
2024-10-07 14:15:00,39.04,39.05,39.04,39.04,4824.0,38.5886,38.5985,38.5886,38.5886,4824.0
2024-10-07 14:20:00,39.04,39.04,39.04,39.04,4230.0,38.5886,38.5886,38.5886,38.5886,4230.0
2024-10-07 14:25:00,39.05,39.06,39.05,39.06,10803.0,38.5985,38.6084,38.5985,38.6084,10803.0
2024-10-07 14:30:00,39.06,39.09,38.98,39.06,89268.0,38.6084,38.638,38.5293,38.6084,89268.0
2024-10-07 14:35:00,39.03,39.03,38.99,39.0,22282.0,38.5787,38.5787,38.5392,38.5491,22282.0
2024-10-07 14:40:00,39.0,39.01,38.96,38.96,14058.0,38.5491,38.559,38.5095,38.5095,14058.0
2024-10-07 14:45:00,38.96,38.96,38.88,38.88,34460.0,38.5095,38.5095,38.4305,38.4305,34460.0
2024-10-07 14:50:00,38.88,38.88,38.85,38.87,30089.0,38.4305,38.4305,38.4008,38.4206,30089.0
2024-10-07 14:55:00,38.86,38.89,38.85,38.85,42257.0,38.4107,38.4404,38.4008,38.4008,42257.0
2024-10-07 15:00:00,38.84,38.88,38.83,38.87,43336.0,38.3909,38.4305,38.381,38.4206,43336.0
2024-10-07 15:05:00,38.87,38.9,38.86,38.9,32379.0,38.4206,38.4502,38.4107,38.4502,32379.0
2024-10-07 15:10:00,38.91,38.93,38.89,38.9,39195.0,38.4601,38.4799,38.4404,38.4502,39195.0
2024-10-07 15:15:00,38.9,38.92,38.9,38.91,13259.0,38.4502,38.47,38.4502,38.4601,13259.0
2024-10-07 15:20:00,38.91,38.97,38.91,38.95,16816.0,38.4601,38.5194,38.4601,38.4997,16816.0
2024-10-07 15:25:00,38.95,38.97,38.95,38.95,26267.0,38.4997,38.5194,38.4997,38.4997,26267.0
2024-10-07 15:30:00,38.95,38.97,38.93,38.97,50808.0,38.4997,38.5194,38.4799,38.5194,50808.0
2024-10-07 15:35:00,38.96,38.96,38.95,38.96,12975.0,38.5095,38.5095,38.4997,38.5095,12975.0
2024-10-07 15:40:00,38.96,38.99,38.95,38.99,40430.0,38.5095,38.5392,38.4997,38.5392,40430.0
2024-10-07 15:45:00,38.99,39.05,38.99,39.03,58164.0,38.5392,38.5985,38.5392,38.5787,58164.0
2024-10-07 15:50:00,39.04,39.12,39.04,39.1,158409.0,38.5886,38.6677,38.5886,38.6479,158409.0
2024-10-07 15:55:00,39.09,39.09,39.01,39.06,190048.0,38.638,38.638,38.559,38.6084,190048.0
2024-10-08 09:30:00,38.68,38.85,38.64,38.77,228005.0,38.2328,38.4008,38.1932,38.3217,228005.0
2024-10-08 09:35:00,38.77,38.96,38.77,38.87,66594.0,38.3217,38.5095,38.3217,38.4206,66594.0
2024-10-08 09:40:00,38.85,38.96,38.82,38.91,44044.0,38.4008,38.5095,38.3712,38.4601,44044.0
2024-10-08 09:45:00,38.92,38.92,38.84,38.9,51518.0,38.47,38.47,38.3909,38.4502,51518.0
2024-10-08 09:50:00,38.9,38.9,38.77,38.8,39899.0,38.4502,38.4502,38.3217,38.3514,39899.0
2024-10-08 09:55:00,38.82,38.87,38.79,38.86,29553.0,38.3712,38.4206,38.3415,38.4107,29553.0
2024-10-08 10:00:00,38.89,38.95,38.86,38.91,73686.0,38.4404,38.4997,38.4107,38.4601,73686.0
2024-10-08 10:05:00,38.9,38.94,38.84,38.88,39024.0,38.4502,38.4898,38.3909,38.4305,39024.0
2024-10-08 10:10:00,38.87,38.89,38.78,38.78,43720.0,38.4206,38.4404,38.3316,38.3316,43720.0
2024-10-08 10:15:00,38.78,38.84,38.75,38.81,42021.0,38.3316,38.3909,38.302,38.3613,42021.0
2024-10-08 10:20:00,38.8,38.85,38.71,38.8,39219.0,38.3514,38.4008,38.2624,38.3514,39219.0
2024-10-08 10:25:00,38.81,38.81,38.6,38.61,114838.0,38.3613,38.3613,38.1537,38.1636,114838.0
2024-10-08 10:30:00,38.61,38.62,38.54,38.54,105730.0,38.1636,38.1735,38.0944,38.0944,105730.0
2024-10-08 10:35:00,38.53,38.56,38.49,38.55,77596.0,38.0845,38.1142,38.045,38.1043,77596.0
2024-10-08 10:40:00,38.57,38.7,38.56,38.61,68026.0,38.1241,38.2526,38.1142,38.1636,68026.0
2024-10-08 10:45:00,38.63,38.65,38.56,38.64,35697.0,38.1834,38.2031,38.1142,38.1932,35697.0
2024-10-08 10:50:00,38.64,38.65,38.59,38.65,27717.0,38.1932,38.2031,38.1438,38.2031,27717.0
2024-10-08 10:55:00,38.65,38.66,38.62,38.63,19650.0,38.2031,38.213,38.1735,38.1834,19650.0
2024-10-08 11:00:00,38.63,38.64,38.56,38.64,40033.0,38.1834,38.1932,38.1142,38.1932,40033.0
2024-10-08 11:05:00,38.64,38.65,38.52,38.61,58605.0,38.1932,38.2031,38.0746,38.1636,58605.0
2024-10-08 11:10:00,38.58,38.59,38.53,38.56,34883.0,38.1339,38.1438,38.0845,38.1142,34883.0
2024-10-08 11:15:00,38.56,38.62,38.56,38.6,24579.0,38.1142,38.1735,38.1142,38.1537,24579.0
2024-10-08 11:20:00,38.59,38.59,38.49,38.49,16255.0,38.1438,38.1438,38.045,38.045,16255.0
2024-10-08 11:25:00,38.48,38.52,38.45,38.45,43128.0,38.0351,38.0746,38.0054,38.0054,43128.0
2024-10-08 11:30:00,38.45,38.47,38.39,38.39,35834.0,38.0054,38.0252,37.9461,37.9461,35834.0
2024-10-08 11:35:00,38.39,38.44,38.38,38.43,55863.0,37.9461,37.9956,37.9363,37.9857,55863.0
2024-10-08 11:40:00,38.42,38.44,38.38,38.42,69946.0,37.9758,37.9956,37.9363,37.9758,69946.0
2024-10-08 11:45:00,38.42,38.49,38.41,38.49,38655.0,37.9758,38.045,37.9659,38.045,38655.0
2024-10-08 11:50:00,38.49,38.56,38.49,38.56,24309.0,38.045,38.1142,38.045,38.1142,24309.0
2024-10-08 11:55:00,38.56,38.58,38.55,38.55,18626.0,38.1142,38.1339,38.1043,38.1043,18626.0
2024-10-08 12:00:00,38.55,38.57,38.52,38.52,21033.0,38.1043,38.1241,38.0746,38.0746,21033.0
2024-10-08 12:05:00,38.52,38.58,38.52,38.58,11438.0,38.0746,38.1339,38.0746,38.1339,11438.0
2024-10-08 12:10:00,38.58,38.6,38.58,38.58,17037.0,38.1339,38.1537,38.1339,38.1339,17037.0
2024-10-08 12:15:00,38.58,38.66,38.57,38.65,19719.0,38.1339,38.213,38.1241,38.2031,19719.0
2024-10-08 12:20:00,38.63,38.63,38.61,38.62,42494.0,38.1834,38.1834,38.1636,38.1735,42494.0
2024-10-08 12:25:00,38.6,38.62,38.6,38.6,11904.0,38.1537,38.1735,38.1537,38.1537,11904.0
2024-10-08 12:30:00,38.59,38.62,38.58,38.61,7884.0,38.1438,38.1735,38.1339,38.1636,7884.0
2024-10-08 12:35:00,38.62,38.62,38.58,38.62,28674.0,38.1735,38.1735,38.1339,38.1735,28674.0
2024-10-08 12:40:00,38.62,38.63,38.58,38.59,20168.0,38.1735,38.1834,38.1339,38.1438,20168.0
2024-10-08 12:45:00,38.6,38.61,38.55,38.58,27316.0,38.1537,38.1636,38.1043,38.1339,27316.0
2024-10-08 12:50:00,38.58,38.63,38.57,38.63,119739.0,38.1339,38.1834,38.1241,38.1834,119739.0
2024-10-08 12:55:00,38.63,38.64,38.61,38.63,16906.0,38.1834,38.1932,38.1636,38.1834,16906.0
2024-10-08 13:00:00,38.63,38.63,38.58,38.59,18229.0,38.1834,38.1834,38.1339,38.1438,18229.0
2024-10-08 13:05:00,38.58,38.69,38.58,38.68,40634.0,38.1339,38.2427,38.1339,38.2328,40634.0
2024-10-08 13:10:00,38.68,38.73,38.64,38.64,24722.0,38.2328,38.2822,38.1932,38.1932,24722.0
2024-10-08 13:15:00,38.64,38.7,38.64,38.68,27598.0,38.1932,38.2526,38.1932,38.2328,27598.0
2024-10-08 13:20:00,38.67,38.72,38.67,38.72,26195.0,38.2229,38.2723,38.2229,38.2723,26195.0
2024-10-08 13:25:00,38.72,38.74,38.71,38.72,23560.0,38.2723,38.2921,38.2624,38.2723,23560.0
2024-10-08 13:30:00,38.71,38.73,38.71,38.73,8923.0,38.2624,38.2822,38.2624,38.2822,8923.0
2024-10-08 13:35:00,38.73,38.75,38.69,38.7,24838.0,38.2822,38.302,38.2427,38.2526,24838.0
2024-10-08 13:40:00,38.7,38.71,38.7,38.71,10854.0,38.2526,38.2624,38.2526,38.2624,10854.0
2024-10-08 13:45:00,38.73,38.75,38.71,38.71,19584.0,38.2822,38.302,38.2624,38.2624,19584.0
2024-10-08 13:50:00,38.7,38.7,38.68,38.69,16781.0,38.2526,38.2526,38.2328,38.2427,16781.0
2024-10-08 13:55:00,38.69,38.7,38.67,38.69,20936.0,38.2427,38.2526,38.2229,38.2427,20936.0
2024-10-08 14:00:00,38.69,38.74,38.69,38.74,56708.0,38.2427,38.2921,38.2427,38.2921,56708.0
2024-10-08 14:05:00,38.74,38.78,38.73,38.78,42379.0,38.2921,38.3316,38.2822,38.3316,42379.0
2024-10-08 14:10:00,38.78,38.81,38.76,38.76,83749.0,38.3316,38.3613,38.3119,38.3119,83749.0
2024-10-08 14:15:00,38.77,38.78,38.75,38.77,42365.0,38.3217,38.3316,38.302,38.3217,42365.0
2024-10-08 14:20:00,38.77,38.77,38.76,38.76,32312.0,38.3217,38.3217,38.3119,38.3119,32312.0
2024-10-08 14:25:00,38.77,38.78,38.76,38.78,31510.0,38.3217,38.3316,38.3119,38.3316,31510.0
2024-10-08 14:30:00,38.77,38.8,38.76,38.8,18146.0,38.3217,38.3514,38.3119,38.3514,18146.0
2024-10-08 14:35:00,38.8,38.81,38.79,38.8,36611.0,38.3514,38.3613,38.3415,38.3514,36611.0
2024-10-08 14:40:00,38.81,38.83,38.79,38.8,40287.0,38.3613,38.381,38.3415,38.3514,40287.0
2024-10-08 14:45:00,38.79,38.81,38.79,38.79,21532.0,38.3415,38.3613,38.3415,38.3415,21532.0
2024-10-08 14:50:00,38.79,38.8,38.79,38.8,39662.0,38.3415,38.3514,38.3415,38.3514,39662.0
2024-10-08 14:55:00,38.8,38.82,38.78,38.8,32918.0,38.3514,38.3712,38.3316,38.3514,32918.0
2024-10-08 15:00:00,38.8,38.8,38.76,38.78,35543.0,38.3514,38.3514,38.3119,38.3316,35543.0
2024-10-08 15:05:00,38.78,38.8,38.76,38.77,19200.0,38.3316,38.3514,38.3119,38.3217,19200.0
2024-10-08 15:10:00,38.78,38.81,38.78,38.81,26779.0,38.3316,38.3613,38.3316,38.3613,26779.0
2024-10-08 15:15:00,38.8,38.83,38.8,38.81,17558.0,38.3514,38.381,38.3514,38.3613,17558.0
2024-10-08 15:20:00,38.81,38.81,38.78,38.78,26247.0,38.3613,38.3613,38.3316,38.3316,26247.0
2024-10-08 15:25:00,38.78,38.79,38.76,38.78,31671.0,38.3316,38.3415,38.3119,38.3316,31671.0
2024-10-08 15:30:00,38.78,38.83,38.78,38.82,26640.0,38.3316,38.381,38.3316,38.3712,26640.0
2024-10-08 15:35:00,38.83,38.85,38.81,38.84,30960.0,38.381,38.4008,38.3613,38.3909,30960.0
2024-10-08 15:40:00,38.84,38.85,38.84,38.84,35950.0,38.3909,38.4008,38.3909,38.3909,35950.0
2024-10-08 15:45:00,38.85,38.9,38.85,38.89,56732.0,38.4008,38.4502,38.4008,38.4404,56732.0
2024-10-08 15:50:00,38.89,38.97,38.89,38.96,103280.0,38.4404,38.5194,38.4404,38.5095,103280.0
2024-10-08 15:55:00,38.96,39.0,38.95,38.98,190610.0,38.5095,38.5491,38.4997,38.5293,190610.0
2024-10-09 09:30:00,38.44,38.49,38.26,38.32,182357.0,37.9956,38.045,37.8176,37.8769,182357.0
2024-10-09 09:35:00,38.3,38.37,38.18,38.28,92634.0,37.8572,37.9264,37.7386,37.8374,92634.0
2024-10-09 09:40:00,38.27,38.4,38.25,38.39,54403.0,37.8275,37.956,37.8078,37.9461,54403.0
2024-10-09 09:45:00,38.39,38.53,38.39,38.52,53981.0,37.9461,38.0845,37.9461,38.0746,53981.0
2024-10-09 09:50:00,38.52,38.55,38.49,38.53,76722.0,38.0746,38.1043,38.045,38.0845,76722.0
2024-10-09 09:55:00,38.52,38.52,38.4,38.43,68908.0,38.0746,38.0746,37.956,37.9857,68908.0
2024-10-09 10:00:00,38.43,38.45,38.35,38.35,51498.0,37.9857,38.0054,37.9066,37.9066,51498.0
2024-10-09 10:05:00,38.34,38.35,38.24,38.29,90556.0,37.8967,37.9066,37.7979,37.8473,90556.0
2024-10-09 10:10:00,38.3,38.34,38.22,38.23,90303.0,37.8572,37.8967,37.7781,37.788,90303.0
2024-10-09 10:15:00,38.23,38.3,38.21,38.29,50348.0,37.788,37.8572,37.7682,37.8473,50348.0
2024-10-09 10:20:00,38.28,38.3,38.25,38.3,31608.0,37.8374,37.8572,37.8078,37.8572,31608.0
2024-10-09 10:25:00,38.3,38.31,38.27,38.27,28165.0,37.8572,37.8671,37.8275,37.8275,28165.0
2024-10-09 10:30:00,38.28,38.32,38.21,38.22,70932.0,37.8374,37.8769,37.7682,37.7781,70932.0
2024-10-09 10:35:00,38.22,38.26,38.18,38.23,97505.0,37.7781,37.8176,37.7386,37.788,97505.0
2024-10-09 10:40:00,38.23,38.24,38.2,38.2,34565.0,37.788,37.7979,37.7583,37.7583,34565.0
2024-10-09 10:45:00,38.2,38.29,38.17,38.28,73254.0,37.7583,37.8473,37.7287,37.8374,73254.0
2024-10-09 10:50:00,38.28,38.34,38.26,38.34,43204.0,37.8374,37.8967,37.8176,37.8967,43204.0
2024-10-09 10:55:00,38.33,38.41,38.32,38.37,32858.0,37.8868,37.9659,37.8769,37.9264,32858.0
2024-10-09 11:00:00,38.37,38.52,38.37,38.52,62252.0,37.9264,38.0746,37.9264,38.0746,62252.0
2024-10-09 11:05:00,38.53,38.58,38.52,38.56,45598.0,38.0845,38.1339,38.0746,38.1142,45598.0
2024-10-09 11:10:00,38.56,38.58,38.53,38.53,36774.0,38.1142,38.1339,38.0845,38.0845,36774.0
2024-10-09 11:15:00,38.54,38.58,38.52,38.53,27342.0,38.0944,38.1339,38.0746,38.0845,27342.0
2024-10-09 11:20:00,38.54,38.58,38.51,38.52,46910.0,38.0944,38.1339,38.0647,38.0746,46910.0
2024-10-09 11:25:00,38.53,38.57,38.52,38.53,26502.0,38.0845,38.1241,38.0746,38.0845,26502.0
2024-10-09 11:30:00,38.54,38.57,38.53,38.54,27570.0,38.0944,38.1241,38.0845,38.0944,27570.0
2024-10-09 11:35:00,38.55,38.57,38.52,38.57,37935.0,38.1043,38.1241,38.0746,38.1241,37935.0
2024-10-09 11:40:00,38.57,38.6,38.56,38.56,21763.0,38.1241,38.1537,38.1142,38.1142,21763.0
2024-10-09 11:45:00,38.56,38.57,38.55,38.56,13851.0,38.1142,38.1241,38.1043,38.1142,13851.0
2024-10-09 11:50:00,38.56,38.57,38.47,38.47,20677.0,38.1142,38.1241,38.0252,38.0252,20677.0
2024-10-09 11:55:00,38.47,38.52,38.47,38.52,29886.0,38.0252,38.0746,38.0252,38.0746,29886.0
2024-10-09 12:00:00,38.53,38.53,38.48,38.48,20111.0,38.0845,38.0845,38.0351,38.0351,20111.0
2024-10-09 12:05:00,38.48,38.52,38.48,38.52,42597.0,38.0351,38.0746,38.0351,38.0746,42597.0
2024-10-09 12:10:00,38.52,38.53,38.51,38.53,29830.0,38.0746,38.0845,38.0647,38.0845,29830.0
2024-10-09 12:15:00,38.53,38.53,38.48,38.48,29176.0,38.0845,38.0845,38.0351,38.0351,29176.0
2024-10-09 12:20:00,38.48,38.48,38.46,38.48,33175.0,38.0351,38.0351,38.0153,38.0351,33175.0
2024-10-09 12:25:00,38.49,38.49,38.46,38.47,13921.0,38.045,38.045,38.0153,38.0252,13921.0
2024-10-09 12:30:00,38.46,38.46,38.43,38.44,38588.0,38.0153,38.0153,37.9857,37.9956,38588.0
2024-10-09 12:35:00,38.43,38.44,38.41,38.43,18296.0,37.9857,37.9956,37.9659,37.9857,18296.0
2024-10-09 12:40:00,38.43,38.46,38.42,38.45,40756.0,37.9857,38.0153,37.9758,38.0054,40756.0
2024-10-09 12:45:00,38.46,38.48,38.43,38.46,38424.0,38.0153,38.0351,37.9857,38.0153,38424.0
2024-10-09 12:50:00,38.46,38.46,38.41,38.41,23571.0,38.0153,38.0153,37.9659,37.9659,23571.0
2024-10-09 12:55:00,38.41,38.45,38.41,38.44,24434.0,37.9659,38.0054,37.9659,37.9956,24434.0
2024-10-09 13:00:00,38.44,38.44,38.39,38.42,17739.0,37.9956,37.9956,37.9461,37.9758,17739.0
2024-10-09 13:05:00,38.41,38.41,38.38,38.41,28635.0,37.9659,37.9659,37.9363,37.9659,28635.0
2024-10-09 13:10:00,38.41,38.44,38.4,38.43,42994.0,37.9659,37.9956,37.956,37.9857,42994.0
2024-10-09 13:15:00,38.43,38.45,38.43,38.44,22194.0,37.9857,38.0054,37.9857,37.9956,22194.0
2024-10-09 13:20:00,38.44,38.45,38.44,38.44,16505.0,37.9956,38.0054,37.9956,37.9956,16505.0
2024-10-09 13:25:00,38.44,38.44,38.4,38.41,25183.0,37.9956,37.9956,37.956,37.9659,25183.0
2024-10-09 13:30:00,38.41,38.45,38.41,38.44,56052.0,37.9659,38.0054,37.9659,37.9956,56052.0
2024-10-09 13:35:00,38.44,38.46,38.44,38.46,13994.0,37.9956,38.0153,37.9956,38.0153,13994.0
2024-10-09 13:40:00,38.45,38.48,38.45,38.46,28213.0,38.0054,38.0351,38.0054,38.0153,28213.0
2024-10-09 13:45:00,38.47,38.48,38.45,38.47,20187.0,38.0252,38.0351,38.0054,38.0252,20187.0
2024-10-09 13:50:00,38.46,38.51,38.46,38.51,25940.0,38.0153,38.0647,38.0153,38.0647,25940.0
2024-10-09 13:55:00,38.52,38.55,38.52,38.53,48673.0,38.0746,38.1043,38.0746,38.0845,48673.0
2024-10-09 14:00:00,38.53,38.54,38.53,38.54,13111.0,38.0845,38.0944,38.0845,38.0944,13111.0
2024-10-09 14:05:00,38.55,38.59,38.54,38.58,20955.0,38.1043,38.1438,38.0944,38.1339,20955.0
2024-10-09 14:10:00,38.58,38.59,38.54,38.57,66096.0,38.1339,38.1438,38.0944,38.1241,66096.0
2024-10-09 14:15:00,38.57,38.57,38.5,38.51,21890.0,38.1241,38.1241,38.0549,38.0647,21890.0
2024-10-09 14:20:00,38.51,38.52,38.47,38.49,39369.0,38.0647,38.0746,38.0252,38.045,39369.0
2024-10-09 14:25:00,38.5,38.59,38.5,38.59,36241.0,38.0549,38.1438,38.0549,38.1438,36241.0
2024-10-09 14:30:00,38.59,38.61,38.58,38.58,36981.0,38.1438,38.1636,38.1339,38.1339,36981.0
2024-10-09 14:35:00,38.58,38.59,38.58,38.59,24386.0,38.1339,38.1438,38.1339,38.1438,24386.0
2024-10-09 14:40:00,38.59,38.6,38.56,38.56,39973.0,38.1438,38.1537,38.1142,38.1142,39973.0
2024-10-09 14:45:00,38.56,38.62,38.56,38.62,19268.0,38.1142,38.1735,38.1142,38.1735,19268.0
2024-10-09 14:50:00,38.62,38.62,38.57,38.57,30191.0,38.1735,38.1735,38.1241,38.1241,30191.0
2024-10-09 14:55:00,38.58,38.58,38.54,38.55,25405.0,38.1339,38.1339,38.0944,38.1043,25405.0
2024-10-09 15:00:00,38.55,38.62,38.55,38.62,47524.0,38.1043,38.1735,38.1043,38.1735,47524.0
2024-10-09 15:05:00,38.62,38.65,38.61,38.64,68183.0,38.1735,38.2031,38.1636,38.1932,68183.0
2024-10-09 15:10:00,38.64,38.66,38.63,38.66,24602.0,38.1932,38.213,38.1834,38.213,24602.0
2024-10-09 15:15:00,38.66,38.66,38.64,38.64,28558.0,38.213,38.213,38.1932,38.1932,28558.0
2024-10-09 15:20:00,38.65,38.67,38.65,38.66,51588.0,38.2031,38.2229,38.2031,38.213,51588.0
2024-10-09 15:25:00,38.66,38.66,38.64,38.66,21331.0,38.213,38.213,38.1932,38.213,21331.0
2024-10-09 15:30:00,38.66,38.69,38.62,38.69,49473.0,38.213,38.2427,38.1735,38.2427,49473.0
2024-10-09 15:35:00,38.69,38.7,38.67,38.67,52448.0,38.2427,38.2526,38.2229,38.2229,52448.0
2024-10-09 15:40:00,38.67,38.67,38.65,38.65,42847.0,38.2229,38.2229,38.2031,38.2031,42847.0
2024-10-09 15:45:00,38.65,38.66,38.6,38.65,58158.0,38.2031,38.213,38.1537,38.2031,58158.0
2024-10-09 15:50:00,38.66,38.74,38.66,38.74,76431.0,38.213,38.2921,38.213,38.2921,76431.0
2024-10-09 15:55:00,38.74,38.78,38.73,38.77,215151.0,38.2921,38.3316,38.2822,38.3217,215151.0
2024-10-10 09:30:00,38.99,39.15,38.83,38.86,239289.0,38.5392,38.6974,38.381,38.4107,239289.0
2024-10-10 09:35:00,38.85,38.94,38.77,38.84,74628.0,38.4008,38.4898,38.3217,38.3909,74628.0
2024-10-10 09:40:00,38.84,39.02,38.84,38.88,54691.0,38.3909,38.5689,38.3909,38.4305,54691.0
2024-10-10 09:45:00,38.88,39.09,38.88,39.05,55107.0,38.4305,38.638,38.4305,38.5985,55107.0
2024-10-10 09:50:00,39.05,39.27,39.01,39.21,95513.0,38.5985,38.816,38.559,38.7567,95513.0
2024-10-10 09:55:00,39.21,39.35,39.21,39.35,81801.0,38.7567,38.895,38.7567,38.895,81801.0
2024-10-10 10:00:00,39.35,39.51,39.35,39.36,110842.0,38.895,39.0532,38.895,38.9049,110842.0
2024-10-10 10:05:00,39.35,39.39,39.19,39.22,108185.0,38.895,38.9346,38.7369,38.7665,108185.0
2024-10-10 10:10:00,39.21,39.38,39.21,39.32,84013.0,38.7567,38.9247,38.7567,38.8654,84013.0
2024-10-10 10:15:00,39.34,39.41,39.31,39.32,57719.0,38.8852,38.9543,38.8555,38.8654,57719.0
2024-10-10 10:20:00,39.33,39.37,39.28,39.3,53377.0,38.8753,38.9148,38.8258,38.8456,53377.0
2024-10-10 10:25:00,39.3,39.32,39.25,39.3,59706.0,38.8456,38.8654,38.7962,38.8456,59706.0
2024-10-10 10:30:00,39.28,39.32,39.21,39.25,33031.0,38.8258,38.8654,38.7567,38.7962,33031.0
2024-10-10 10:35:00,39.25,39.27,39.2,39.25,28615.0,38.7962,38.816,38.7468,38.7962,28615.0
2024-10-10 10:40:00,39.24,39.26,39.2,39.24,26577.0,38.7863,38.8061,38.7468,38.7863,26577.0
2024-10-10 10:45:00,39.23,39.26,39.19,39.22,27028.0,38.7764,38.8061,38.7369,38.7665,27028.0
2024-10-10 10:50:00,39.21,39.24,39.17,39.19,24646.0,38.7567,38.7863,38.7171,38.7369,24646.0
2024-10-10 10:55:00,39.19,39.3,39.19,39.26,31894.0,38.7369,38.8456,38.7369,38.8061,31894.0
2024-10-10 11:00:00,39.26,39.28,39.18,39.22,35892.0,38.8061,38.8258,38.727,38.7665,35892.0
2024-10-10 11:05:00,39.22,39.26,39.19,39.2,49775.0,38.7665,38.8061,38.7369,38.7468,49775.0
2024-10-10 11:10:00,39.19,39.3,39.19,39.3,37502.0,38.7369,38.8456,38.7369,38.8456,37502.0
2024-10-10 11:15:00,39.3,39.33,39.26,39.28,29928.0,38.8456,38.8753,38.8061,38.8258,29928.0
2024-10-10 11:20:00,39.27,39.27,39.22,39.23,26288.0,38.816,38.816,38.7665,38.7764,26288.0
2024-10-10 11:25:00,39.23,39.25,39.21,39.23,39596.0,38.7764,38.7962,38.7567,38.7764,39596.0
2024-10-10 11:30:00,39.23,39.23,39.16,39.17,26366.0,38.7764,38.7764,38.7072,38.7171,26366.0
2024-10-10 11:35:00,39.17,39.2,39.13,39.2,65918.0,38.7171,38.7468,38.6776,38.7468,65918.0
2024-10-10 11:40:00,39.2,39.22,39.18,39.2,38966.0,38.7468,38.7665,38.727,38.7468,38966.0
2024-10-10 11:45:00,39.21,39.3,39.21,39.28,16327.0,38.7567,38.8456,38.7567,38.8258,16327.0
2024-10-10 11:50:00,39.29,39.34,39.28,39.34,21785.0,38.8357,38.8852,38.8258,38.8852,21785.0
2024-10-10 11:55:00,39.34,39.35,39.32,39.34,23345.0,38.8852,38.895,38.8654,38.8852,23345.0
2024-10-10 12:00:00,39.34,39.48,39.34,39.48,52047.0,38.8852,39.0235,38.8852,39.0235,52047.0
2024-10-10 12:05:00,39.48,39.48,39.44,39.45,28045.0,39.0235,39.0235,38.984,38.9939,28045.0
2024-10-10 12:10:00,39.46,39.52,39.46,39.51,66834.0,39.0038,39.0631,39.0038,39.0532,66834.0
2024-10-10 12:15:00,39.51,39.52,39.5,39.5,22555.0,39.0532,39.0631,39.0433,39.0433,22555.0
2024-10-10 12:20:00,39.5,39.5,39.47,39.47,40149.0,39.0433,39.0433,39.0137,39.0137,40149.0
2024-10-10 12:25:00,39.48,39.55,39.48,39.54,59865.0,39.0235,39.0927,39.0235,39.0828,59865.0
2024-10-10 12:30:00,39.55,39.55,39.51,39.53,74986.0,39.0927,39.0927,39.0532,39.073,74986.0
2024-10-10 12:35:00,39.53,39.53,39.49,39.51,50880.0,39.073,39.073,39.0334,39.0532,50880.0
2024-10-10 12:40:00,39.52,39.52,39.47,39.49,100151.0,39.0631,39.0631,39.0137,39.0334,100151.0
2024-10-10 12:45:00,39.5,39.51,39.36,39.41,96834.0,39.0433,39.0532,38.9049,38.9543,96834.0
2024-10-10 12:50:00,39.41,39.47,39.41,39.46,45127.0,38.9543,39.0137,38.9543,39.0038,45127.0
2024-10-10 12:55:00,39.47,39.48,39.41,39.41,46074.0,39.0137,39.0235,38.9543,38.9543,46074.0
2024-10-10 13:00:00,39.41,39.45,39.39,39.42,48421.0,38.9543,38.9939,38.9346,38.9642,48421.0
2024-10-10 13:05:00,39.42,39.42,39.36,39.4,42277.0,38.9642,38.9642,38.9049,38.9445,42277.0
2024-10-10 13:10:00,39.4,39.42,39.38,39.39,18617.0,38.9445,38.9642,38.9247,38.9346,18617.0
2024-10-10 13:15:00,39.41,39.48,39.41,39.48,29901.0,38.9543,39.0235,38.9543,39.0235,29901.0
2024-10-10 13:20:00,39.48,39.55,39.48,39.55,23929.0,39.0235,39.0927,39.0235,39.0927,23929.0
2024-10-10 13:25:00,39.55,39.57,39.53,39.56,58962.0,39.0927,39.1125,39.073,39.1026,58962.0
2024-10-10 13:30:00,39.56,39.59,39.56,39.56,18458.0,39.1026,39.1323,39.1026,39.1026,18458.0
2024-10-10 13:35:00,39.56,39.63,39.56,39.62,72266.0,39.1026,39.1718,39.1026,39.1619,72266.0
2024-10-10 13:40:00,39.62,39.67,39.61,39.67,37874.0,39.1619,39.2113,39.152,39.2113,37874.0
2024-10-10 13:45:00,39.67,39.7,39.65,39.66,67493.0,39.2113,39.241,39.1916,39.2015,67493.0
2024-10-10 13:50:00,39.66,39.69,39.61,39.66,42610.0,39.2015,39.2311,39.152,39.2015,42610.0
2024-10-10 13:55:00,39.68,39.7,39.67,39.69,23916.0,39.2212,39.241,39.2113,39.2311,23916.0
2024-10-10 14:00:00,39.7,39.73,39.7,39.71,45426.0,39.241,39.2706,39.241,39.2509,45426.0
2024-10-10 14:05:00,39.71,39.76,39.7,39.74,45325.0,39.2509,39.3003,39.241,39.2805,45325.0
2024-10-10 14:10:00,39.74,39.74,39.68,39.68,41562.0,39.2805,39.2805,39.2212,39.2212,41562.0
2024-10-10 14:15:00,39.69,39.78,39.67,39.78,36338.0,39.2311,39.3201,39.2113,39.3201,36338.0
2024-10-10 14:20:00,39.79,39.84,39.79,39.82,57658.0,39.33,39.3794,39.33,39.3596,57658.0
2024-10-10 14:25:00,39.81,39.83,39.8,39.8,56834.0,39.3497,39.3695,39.3398,39.3398,56834.0
2024-10-10 14:30:00,39.8,39.81,39.78,39.79,48339.0,39.3398,39.3497,39.3201,39.33,48339.0
2024-10-10 14:35:00,39.79,39.84,39.79,39.84,30228.0,39.33,39.3794,39.33,39.3794,30228.0
2024-10-10 14:40:00,39.83,39.84,39.79,39.8,53097.0,39.3695,39.3794,39.33,39.3398,53097.0
2024-10-10 14:45:00,39.8,39.82,39.79,39.82,33945.0,39.3398,39.3596,39.33,39.3596,33945.0
2024-10-10 14:50:00,39.81,39.81,39.74,39.75,51128.0,39.3497,39.3497,39.2805,39.2904,51128.0
2024-10-10 14:55:00,39.76,39.76,39.75,39.76,28307.0,39.3003,39.3003,39.2904,39.3003,28307.0
2024-10-10 15:00:00,39.76,39.8,39.76,39.78,59035.0,39.3003,39.3398,39.3003,39.3201,59035.0
2024-10-10 15:05:00,39.78,39.81,39.78,39.81,44598.0,39.3201,39.3497,39.3201,39.3497,44598.0
2024-10-10 15:10:00,39.81,39.87,39.81,39.87,72127.0,39.3497,39.409,39.3497,39.409,72127.0
2024-10-10 15:15:00,39.86,39.88,39.83,39.84,56427.0,39.3991,39.4189,39.3695,39.3794,56427.0
2024-10-10 15:20:00,39.84,39.86,39.84,39.85,30420.0,39.3794,39.3991,39.3794,39.3893,30420.0
2024-10-10 15:25:00,39.84,39.84,39.8,39.8,30966.0,39.3794,39.3794,39.3398,39.3398,30966.0
2024-10-10 15:30:00,39.8,39.84,39.8,39.82,60911.0,39.3398,39.3794,39.3398,39.3596,60911.0
2024-10-10 15:35:00,39.83,39.84,39.8,39.8,66039.0,39.3695,39.3794,39.3398,39.3398,66039.0
2024-10-10 15:40:00,39.81,39.84,39.81,39.84,80383.0,39.3497,39.3794,39.3497,39.3794,80383.0
2024-10-10 15:45:00,39.84,39.84,39.81,39.84,106077.0,39.3794,39.3794,39.3497,39.3794,106077.0
2024-10-10 15:50:00,39.84,39.88,39.83,39.87,145034.0,39.3794,39.4189,39.3695,39.409,145034.0
2024-10-10 15:55:00,39.86,39.89,39.84,39.87,263223.0,39.3991,39.4288,39.3794,39.409,263223.0
2024-10-11 09:30:00,40.03,40.24,39.98,40.24,212626.0,39.5672,39.7747,39.5178,39.7747,212626.0
2024-10-11 09:35:00,40.24,40.44,40.22,40.44,70332.0,39.7747,39.9724,39.755,39.9724,70332.0
2024-10-11 09:40:00,40.45,40.46,40.36,40.36,128554.0,39.9823,39.9922,39.8934,39.8934,128554.0
2024-10-11 09:45:00,40.36,40.38,40.27,40.28,56307.0,39.8934,39.9131,39.8044,39.8143,56307.0
2024-10-11 09:50:00,40.29,40.3,40.22,40.26,41872.0,39.8242,39.8341,39.755,39.7945,41872.0
2024-10-11 09:55:00,40.26,40.26,40.14,40.17,30712.0,39.7945,39.7945,39.6759,39.7056,30712.0
2024-10-11 10:00:00,40.16,40.2,40.15,40.19,42757.0,39.6957,39.7352,39.6858,39.7253,42757.0
2024-10-11 10:05:00,40.19,40.27,40.17,40.26,36574.0,39.7253,39.8044,39.7056,39.7945,36574.0
2024-10-11 10:10:00,40.26,40.27,40.21,40.27,80907.0,39.7945,39.8044,39.7451,39.8044,80907.0
2024-10-11 10:15:00,40.27,40.35,40.27,40.3,78932.0,39.8044,39.8835,39.8044,39.8341,78932.0
2024-10-11 10:20:00,40.3,40.3,40.24,40.29,38164.0,39.8341,39.8341,39.7747,39.8242,38164.0
2024-10-11 10:25:00,40.3,40.3,40.23,40.24,23310.0,39.8341,39.8341,39.7649,39.7747,23310.0
2024-10-11 10:30:00,40.22,40.24,40.16,40.22,42771.0,39.755,39.7747,39.6957,39.755,42771.0
2024-10-11 10:35:00,40.22,40.22,40.16,40.16,26043.0,39.755,39.755,39.6957,39.6957,26043.0
2024-10-11 10:40:00,40.17,40.22,40.17,40.19,30333.0,39.7056,39.755,39.7056,39.7253,30333.0
2024-10-11 10:45:00,40.18,40.18,40.12,40.18,29171.0,39.7154,39.7154,39.6561,39.7154,29171.0
2024-10-11 10:50:00,40.18,40.19,40.12,40.12,32552.0,39.7154,39.7253,39.6561,39.6561,32552.0
2024-10-11 10:55:00,40.12,40.18,40.12,40.16,15832.0,39.6561,39.7154,39.6561,39.6957,15832.0
2024-10-11 11:00:00,40.17,40.24,40.17,40.24,24975.0,39.7056,39.7747,39.7056,39.7747,24975.0
2024-10-11 11:05:00,40.24,40.28,40.22,40.27,18755.0,39.7747,39.8143,39.755,39.8044,18755.0
2024-10-11 11:10:00,40.25,40.28,40.25,40.27,21231.0,39.7846,39.8143,39.7846,39.8044,21231.0
2024-10-11 11:15:00,40.27,40.27,40.22,40.22,19570.0,39.8044,39.8044,39.755,39.755,19570.0
2024-10-11 11:20:00,40.22,40.27,40.22,40.26,25670.0,39.755,39.8044,39.755,39.7945,25670.0
2024-10-11 11:25:00,40.25,40.28,40.25,40.26,9224.0,39.7846,39.8143,39.7846,39.7945,9224.0
2024-10-11 11:30:00,40.26,40.26,40.2,40.21,28232.0,39.7945,39.7945,39.7352,39.7451,28232.0
2024-10-11 11:35:00,40.2,40.21,40.17,40.17,7455.0,39.7352,39.7451,39.7056,39.7056,7455.0
2024-10-11 11:40:00,40.17,40.2,40.16,40.17,11068.0,39.7056,39.7352,39.6957,39.7056,11068.0
2024-10-11 11:45:00,40.17,40.17,40.14,40.15,6882.0,39.7056,39.7056,39.6759,39.6858,6882.0
2024-10-11 11:50:00,40.15,40.17,40.14,40.14,16982.0,39.6858,39.7056,39.6759,39.6759,16982.0
2024-10-11 11:55:00,40.15,40.19,40.15,40.19,6620.0,39.6858,39.7253,39.6858,39.7253,6620.0
2024-10-11 12:00:00,40.19,40.21,40.18,40.21,4470.0,39.7253,39.7451,39.7154,39.7451,4470.0
2024-10-11 12:05:00,40.21,40.24,40.21,40.22,20568.0,39.7451,39.7747,39.7451,39.755,20568.0
2024-10-11 12:10:00,40.22,40.22,40.19,40.2,15569.0,39.755,39.755,39.7253,39.7352,15569.0
2024-10-11 12:15:00,40.21,40.24,40.21,40.24,17727.0,39.7451,39.7747,39.7451,39.7747,17727.0
2024-10-11 12:20:00,40.24,40.25,40.23,40.25,14824.0,39.7747,39.7846,39.7649,39.7846,14824.0
2024-10-11 12:25:00,40.25,40.26,40.24,40.25,35738.0,39.7846,39.7945,39.7747,39.7846,35738.0
2024-10-11 12:30:00,40.24,40.24,40.22,40.23,28840.0,39.7747,39.7747,39.755,39.7649,28840.0
2024-10-11 12:35:00,40.23,40.23,40.18,40.18,21250.0,39.7649,39.7649,39.7154,39.7154,21250.0
2024-10-11 12:40:00,40.18,40.19,40.18,40.19,2470.0,39.7154,39.7253,39.7154,39.7253,2470.0
2024-10-11 12:45:00,40.19,40.2,40.16,40.16,13956.0,39.7253,39.7352,39.6957,39.6957,13956.0
2024-10-11 12:50:00,40.17,40.18,40.12,40.12,20517.0,39.7056,39.7154,39.6561,39.6561,20517.0
2024-10-11 12:55:00,40.12,40.17,40.12,40.17,20478.0,39.6561,39.7056,39.6561,39.7056,20478.0
2024-10-11 13:00:00,40.17,40.18,40.17,40.17,4370.0,39.7056,39.7154,39.7056,39.7056,4370.0
2024-10-11 13:05:00,40.16,40.16,40.13,40.15,44507.0,39.6957,39.6957,39.666,39.6858,44507.0
2024-10-11 13:10:00,40.15,40.15,40.11,40.11,13009.0,39.6858,39.6858,39.6463,39.6463,13009.0
2024-10-11 13:15:00,40.1,40.1,40.07,40.08,8573.0,39.6364,39.6364,39.6067,39.6166,8573.0
2024-10-11 13:20:00,40.09,40.11,40.09,40.11,35059.0,39.6265,39.6463,39.6265,39.6463,35059.0
2024-10-11 13:25:00,40.13,40.15,40.12,40.15,3714.0,39.666,39.6858,39.6561,39.6858,3714.0
2024-10-11 13:30:00,40.15,40.15,40.1,40.1,24580.0,39.6858,39.6858,39.6364,39.6364,24580.0
2024-10-11 13:35:00,40.11,40.12,40.09,40.12,17281.0,39.6463,39.6561,39.6265,39.6561,17281.0
2024-10-11 13:40:00,40.14,40.15,40.14,40.15,8299.0,39.6759,39.6858,39.6759,39.6858,8299.0
2024-10-11 13:45:00,40.14,40.15,40.14,40.15,11170.0,39.6759,39.6858,39.6759,39.6858,11170.0
2024-10-11 13:50:00,40.16,40.17,40.16,40.16,34713.0,39.6957,39.7056,39.6957,39.6957,34713.0
2024-10-11 13:55:00,40.18,40.19,40.18,40.18,27476.0,39.7154,39.7253,39.7154,39.7154,27476.0
2024-10-11 14:00:00,40.18,40.18,40.16,40.16,9365.0,39.7154,39.7154,39.6957,39.6957,9365.0
2024-10-11 14:05:00,40.16,40.17,40.13,40.13,11362.0,39.6957,39.7056,39.666,39.666,11362.0
2024-10-11 14:10:00,40.13,40.13,40.09,40.1,10428.0,39.666,39.666,39.6265,39.6364,10428.0
2024-10-11 14:15:00,40.1,40.1,40.09,40.09,23317.0,39.6364,39.6364,39.6265,39.6265,23317.0
2024-10-11 14:20:00,40.09,40.09,40.05,40.06,16477.0,39.6265,39.6265,39.5869,39.5968,16477.0
2024-10-11 14:25:00,40.06,40.07,40.05,40.05,7748.0,39.5968,39.6067,39.5869,39.5869,7748.0
2024-10-11 14:30:00,40.06,40.06,40.02,40.03,27640.0,39.5968,39.5968,39.5573,39.5672,27640.0
2024-10-11 14:35:00,40.03,40.04,40.02,40.03,10150.0,39.5672,39.5771,39.5573,39.5672,10150.0
2024-10-11 14:40:00,40.03,40.04,40.03,40.04,10975.0,39.5672,39.5771,39.5672,39.5771,10975.0
2024-10-11 14:45:00,40.04,40.15,40.04,40.15,29203.0,39.5771,39.6858,39.5771,39.6858,29203.0
2024-10-11 14:50:00,40.15,40.17,40.15,40.17,33572.0,39.6858,39.7056,39.6858,39.7056,33572.0
2024-10-11 14:55:00,40.18,40.18,40.13,40.14,29482.0,39.7154,39.7154,39.666,39.6759,29482.0
2024-10-11 15:00:00,40.14,40.15,40.13,40.14,14743.0,39.6759,39.6858,39.666,39.6759,14743.0
2024-10-11 15:05:00,40.12,40.14,40.12,40.13,14449.0,39.6561,39.6759,39.6561,39.666,14449.0
2024-10-11 15:10:00,40.13,40.13,40.08,40.08,13313.0,39.666,39.666,39.6166,39.6166,13313.0
2024-10-11 15:15:00,40.08,40.09,40.07,40.07,22343.0,39.6166,39.6265,39.6067,39.6067,22343.0
2024-10-11 15:20:00,40.08,40.12,40.08,40.1,20247.0,39.6166,39.6561,39.6166,39.6364,20247.0
2024-10-11 15:25:00,40.09,40.11,40.09,40.11,21199.0,39.6265,39.6463,39.6265,39.6463,21199.0
2024-10-11 15:30:00,40.12,40.12,40.04,40.04,21224.0,39.6561,39.6561,39.5771,39.5771,21224.0
2024-10-11 15:35:00,40.04,40.07,40.03,40.07,15844.0,39.5771,39.6067,39.5672,39.6067,15844.0
2024-10-11 15:40:00,40.07,40.07,40.05,40.05,10912.0,39.6067,39.6067,39.5869,39.5869,10912.0
2024-10-11 15:45:00,40.05,40.05,40.02,40.03,43029.0,39.5869,39.5869,39.5573,39.5672,43029.0
2024-10-11 15:50:00,40.04,40.08,40.04,40.06,143041.0,39.5771,39.6166,39.5771,39.5968,143041.0
2024-10-11 15:55:00,40.06,40.08,40.02,40.05,200073.0,39.5968,39.6166,39.5573,39.5869,200073.0
2024-10-14 09:30:00,39.93,39.96,39.72,39.94,127845.0,39.4683,39.498,39.2608,39.4782,127845.0
2024-10-14 09:35:00,39.94,39.94,39.88,39.92,36829.0,39.4782,39.4782,39.4189,39.4584,36829.0
2024-10-14 09:40:00,39.91,40.17,39.91,40.17,44941.0,39.4486,39.7056,39.4486,39.7056,44941.0
2024-10-14 09:45:00,40.18,40.3,40.13,40.27,26805.0,39.7154,39.8341,39.666,39.8044,26805.0
2024-10-14 09:50:00,40.27,40.27,40.17,40.2,16714.0,39.8044,39.8044,39.7056,39.7352,16714.0
2024-10-14 09:55:00,40.19,40.21,40.1,40.1,26035.0,39.7253,39.7451,39.6364,39.6364,26035.0
2024-10-14 10:00:00,40.1,40.12,40.04,40.04,34652.0,39.6364,39.6561,39.5771,39.5771,34652.0
2024-10-14 10:05:00,40.02,40.02,39.93,39.93,19858.0,39.5573,39.5573,39.4683,39.4683,19858.0
2024-10-14 10:10:00,39.93,39.93,39.87,39.88,29357.0,39.4683,39.4683,39.409,39.4189,29357.0
2024-10-14 10:15:00,39.88,39.88,39.73,39.73,52028.0,39.4189,39.4189,39.2706,39.2706,52028.0
2024-10-14 10:20:00,39.72,39.8,39.7,39.78,54297.0,39.2608,39.3398,39.241,39.3201,54297.0
2024-10-14 10:25:00,39.78,39.81,39.73,39.73,28886.0,39.3201,39.3497,39.2706,39.2706,28886.0
2024-10-14 10:30:00,39.73,39.77,39.71,39.75,57016.0,39.2706,39.3102,39.2509,39.2904,57016.0
2024-10-14 10:35:00,39.75,39.76,39.7,39.72,37969.0,39.2904,39.3003,39.241,39.2608,37969.0
2024-10-14 10:40:00,39.73,39.76,39.72,39.76,30836.0,39.2706,39.3003,39.2608,39.3003,30836.0
2024-10-14 10:45:00,39.76,39.78,39.73,39.74,25113.0,39.3003,39.3201,39.2706,39.2805,25113.0
2024-10-14 10:50:00,39.73,39.77,39.68,39.77,48076.0,39.2706,39.3102,39.2212,39.3102,48076.0
2024-10-14 10:55:00,39.77,39.8,39.75,39.77,16371.0,39.3102,39.3398,39.2904,39.3102,16371.0
2024-10-14 11:00:00,39.77,39.84,39.77,39.84,51805.0,39.3102,39.3794,39.3102,39.3794,51805.0
2024-10-14 11:05:00,39.83,39.86,39.8,39.83,23111.0,39.3695,39.3991,39.3398,39.3695,23111.0
2024-10-14 11:10:00,39.83,39.87,39.81,39.83,20938.0,39.3695,39.409,39.3497,39.3695,20938.0
2024-10-14 11:15:00,39.84,39.87,39.83,39.84,24473.0,39.3794,39.409,39.3695,39.3794,24473.0
2024-10-14 11:20:00,39.84,39.84,39.8,39.8,22116.0,39.3794,39.3794,39.3398,39.3398,22116.0
2024-10-14 11:25:00,39.81,39.82,39.77,39.78,28306.0,39.3497,39.3596,39.3102,39.3201,28306.0
2024-10-14 11:30:00,39.77,39.86,39.77,39.83,7479.0,39.3102,39.3991,39.3102,39.3695,7479.0
2024-10-14 11:35:00,39.82,39.84,39.82,39.84,10604.0,39.3596,39.3794,39.3596,39.3794,10604.0
2024-10-14 11:40:00,39.83,39.84,39.82,39.83,8962.0,39.3695,39.3794,39.3596,39.3695,8962.0
2024-10-14 11:45:00,39.82,39.84,39.81,39.84,3462.0,39.3596,39.3794,39.3497,39.3794,3462.0
2024-10-14 11:50:00,39.83,39.84,39.82,39.82,5457.0,39.3695,39.3794,39.3596,39.3596,5457.0
2024-10-14 11:55:00,39.83,39.84,39.79,39.84,7000.0,39.3695,39.3794,39.33,39.3794,7000.0
2024-10-14 12:00:00,39.84,39.85,39.84,39.84,954.0,39.3794,39.3893,39.3794,39.3794,954.0
2024-10-14 12:05:00,39.84,39.84,39.83,39.83,2800.0,39.3794,39.3794,39.3695,39.3695,2800.0
2024-10-14 12:10:00,39.84,39.86,39.83,39.85,4168.0,39.3794,39.3991,39.3695,39.3893,4168.0
2024-10-14 12:15:00,39.85,39.85,39.84,39.84,900.0,39.3893,39.3893,39.3794,39.3794,900.0
2024-10-14 12:20:00,39.83,39.84,39.83,39.83,9400.0,39.3695,39.3794,39.3695,39.3695,9400.0
2024-10-14 12:25:00,39.83,39.83,39.8,39.81,12100.0,39.3695,39.3695,39.3398,39.3497,12100.0
2024-10-14 12:30:00,39.82,39.84,39.82,39.83,5523.0,39.3596,39.3794,39.3596,39.3695,5523.0
2024-10-14 12:35:00,39.83,39.87,39.83,39.87,7798.0,39.3695,39.409,39.3695,39.409,7798.0
2024-10-14 12:40:00,39.88,39.88,39.88,39.88,2100.0,39.4189,39.4189,39.4189,39.4189,2100.0
2024-10-14 12:45:00,39.88,39.89,39.88,39.89,8379.0,39.4189,39.4288,39.4189,39.4288,8379.0
2024-10-14 12:50:00,39.87,39.88,39.85,39.88,8501.0,39.409,39.4189,39.3893,39.4189,8501.0
2024-10-14 12:55:00,39.88,39.88,39.88,39.88,200.0,39.4189,39.4189,39.4189,39.4189,200.0
2024-10-14 13:00:00,39.87,39.91,39.87,39.89,9381.0,39.409,39.4486,39.409,39.4288,9381.0
2024-10-14 13:05:00,39.89,39.89,39.88,39.88,1300.0,39.4288,39.4288,39.4189,39.4189,1300.0
2024-10-14 13:10:00,39.88,39.9,39.88,39.88,8860.0,39.4189,39.4387,39.4189,39.4189,8860.0
2024-10-14 13:15:00,39.89,39.89,39.89,39.89,2141.0,39.4288,39.4288,39.4288,39.4288,2141.0
2024-10-14 13:20:00,39.89,39.89,39.87,39.87,6492.0,39.4288,39.4288,39.409,39.409,6492.0
2024-10-14 13:25:00,39.86,39.89,39.86,39.89,8663.0,39.3991,39.4288,39.3991,39.4288,8663.0
2024-10-14 13:30:00,39.88,39.89,39.88,39.89,6010.0,39.4189,39.4288,39.4189,39.4288,6010.0
2024-10-14 13:35:00,39.9,39.92,39.9,39.91,9318.0,39.4387,39.4584,39.4387,39.4486,9318.0
2024-10-14 13:40:00,39.91,39.91,39.91,39.91,11073.0,39.4486,39.4486,39.4486,39.4486,11073.0
2024-10-14 13:45:00,39.91,39.91,39.9,39.9,8705.0,39.4486,39.4486,39.4387,39.4387,8705.0
2024-10-14 13:50:00,39.9,39.9,39.9,39.9,0.0,39.4387,39.4387,39.4387,39.4387,0.0
2024-10-14 13:55:00,39.9,39.9,39.9,39.9,3092.0,39.4387,39.4387,39.4387,39.4387,3092.0
2024-10-14 14:00:00,39.89,39.89,39.88,39.88,3199.0,39.4288,39.4288,39.4189,39.4189,3199.0
2024-10-14 14:05:00,39.89,39.9,39.89,39.9,2967.0,39.4288,39.4387,39.4288,39.4387,2967.0
2024-10-14 14:10:00,39.9,39.9,39.89,39.9,1328.0,39.4387,39.4387,39.4288,39.4387,1328.0
2024-10-14 14:15:00,39.9,39.93,39.9,39.93,10569.0,39.4387,39.4683,39.4387,39.4683,10569.0
2024-10-14 14:20:00,39.94,39.94,39.91,39.92,5922.0,39.4782,39.4782,39.4486,39.4584,5922.0
2024-10-14 14:25:00,39.94,39.94,39.92,39.93,3786.0,39.4782,39.4782,39.4584,39.4683,3786.0
2024-10-14 14:30:00,39.93,39.93,39.92,39.93,4232.0,39.4683,39.4683,39.4584,39.4683,4232.0
2024-10-14 14:35:00,39.92,39.97,39.92,39.96,7483.0,39.4584,39.5079,39.4584,39.498,7483.0
2024-10-14 14:40:00,39.96,39.97,39.96,39.97,2359.0,39.498,39.5079,39.498,39.5079,2359.0
2024-10-14 14:45:00,39.96,39.96,39.94,39.94,4420.0,39.498,39.498,39.4782,39.4782,4420.0
2024-10-14 14:50:00,39.94,39.95,39.94,39.95,7422.0,39.4782,39.4881,39.4782,39.4881,7422.0
2024-10-14 14:55:00,39.95,39.96,39.94,39.94,6902.0,39.4881,39.498,39.4782,39.4782,6902.0
2024-10-14 15:00:00,39.94,40.02,39.89,40.02,35876.0,39.4782,39.5573,39.4288,39.5573,35876.0
2024-10-14 15:05:00,40.02,40.02,40.01,40.01,5156.0,39.5573,39.5573,39.5474,39.5474,5156.0
2024-10-14 15:10:00,40.01,40.03,40.01,40.03,5053.0,39.5474,39.5672,39.5474,39.5672,5053.0
2024-10-14 15:15:00,40.04,40.04,40.03,40.03,1900.0,39.5771,39.5771,39.5672,39.5672,1900.0
2024-10-14 15:20:00,40.03,40.03,40.02,40.03,4908.0,39.5672,39.5672,39.5573,39.5672,4908.0
2024-10-14 15:25:00,40.04,40.04,40.01,40.01,9359.0,39.5771,39.5771,39.5474,39.5474,9359.0
2024-10-14 15:30:00,40.01,40.02,40.01,40.02,13578.0,39.5474,39.5573,39.5474,39.5573,13578.0
2024-10-14 15:35:00,40.03,40.03,40.01,40.02,9124.0,39.5672,39.5672,39.5474,39.5573,9124.0
2024-10-14 15:40:00,40.03,40.06,40.03,40.06,18973.0,39.5672,39.5968,39.5672,39.5968,18973.0
2024-10-14 15:45:00,40.06,40.1,40.05,40.1,29196.0,39.5968,39.6364,39.5869,39.6364,29196.0
2024-10-14 15:50:00,40.1,40.1,40.09,40.1,22971.0,39.6364,39.6364,39.6265,39.6364,22971.0
2024-10-14 15:55:00,40.1,40.17,40.1,40.17,101200.0,39.6364,39.7056,39.6364,39.7056,101200.0
2024-10-15 09:30:00,40.15,40.25,40.0,40.14,208137.0,39.6858,39.7846,39.5375,39.6759,208137.0
2024-10-15 09:35:00,40.14,40.17,40.09,40.12,65858.0,39.6759,39.7056,39.6265,39.6561,65858.0
2024-10-15 09:40:00,40.12,40.16,40.06,40.16,49092.0,39.6561,39.6957,39.5968,39.6957,49092.0
2024-10-15 09:45:00,40.16,40.18,40.1,40.1,23890.0,39.6957,39.7154,39.6364,39.6364,23890.0
2024-10-15 09:50:00,40.08,40.11,40.03,40.06,19399.0,39.6166,39.6463,39.5672,39.5968,19399.0
2024-10-15 09:55:00,40.06,40.09,39.97,39.99,34552.0,39.5968,39.6265,39.5079,39.5276,34552.0
2024-10-15 10:00:00,39.98,40.12,39.97,40.12,28900.0,39.5178,39.6561,39.5079,39.6561,28900.0
2024-10-15 10:05:00,40.11,40.3,40.11,40.29,33000.0,39.6463,39.8341,39.6463,39.8242,33000.0
2024-10-15 10:10:00,40.3,40.33,40.26,40.3,49306.0,39.8341,39.8637,39.7945,39.8341,49306.0
2024-10-15 10:15:00,40.3,40.43,40.28,40.43,31285.0,39.8341,39.9626,39.8143,39.9626,31285.0
2024-10-15 10:20:00,40.44,40.62,40.43,40.49,124002.0,39.9724,40.1504,39.9626,40.0219,124002.0
2024-10-15 10:25:00,40.49,40.52,40.39,40.4,57155.0,40.0219,40.0515,39.923,39.9329,57155.0
2024-10-15 10:30:00,40.39,40.4,40.22,40.24,66353.0,39.923,39.9329,39.755,39.7747,66353.0
2024-10-15 10:35:00,40.25,40.3,40.23,40.27,39593.0,39.7846,39.8341,39.7649,39.8044,39593.0
2024-10-15 10:40:00,40.27,40.36,40.21,40.33,69972.0,39.8044,39.8934,39.7451,39.8637,69972.0
2024-10-15 10:45:00,40.31,40.49,40.29,40.49,35781.0,39.8439,40.0219,39.8242,40.0219,35781.0
2024-10-15 10:50:00,40.5,40.51,40.46,40.5,17037.0,40.0317,40.0416,39.9922,40.0317,17037.0
2024-10-15 10:55:00,40.5,40.52,40.36,40.37,28074.0,40.0317,40.0515,39.8934,39.9032,28074.0
2024-10-15 11:00:00,40.37,40.38,40.31,40.34,34364.0,39.9032,39.9131,39.8439,39.8736,34364.0
2024-10-15 11:05:00,40.34,40.34,40.27,40.29,16244.0,39.8736,39.8736,39.8044,39.8242,16244.0
2024-10-15 11:10:00,40.3,40.39,40.29,40.39,27351.0,39.8341,39.923,39.8242,39.923,27351.0
2024-10-15 11:15:00,40.39,40.41,40.36,40.39,24339.0,39.923,39.9428,39.8934,39.923,24339.0
2024-10-15 11:20:00,40.39,40.4,40.35,40.37,22865.0,39.923,39.9329,39.8835,39.9032,22865.0
2024-10-15 11:25:00,40.37,40.4,40.36,40.4,25051.0,39.9032,39.9329,39.8934,39.9329,25051.0
2024-10-15 11:30:00,40.41,40.48,40.39,40.39,24284.0,39.9428,40.012,39.923,39.923,24284.0
2024-10-15 11:35:00,40.4,40.41,40.36,40.36,135088.0,39.9329,39.9428,39.8934,39.8934,135088.0
2024-10-15 11:40:00,40.37,40.37,40.33,40.35,34511.0,39.9032,39.9032,39.8637,39.8835,34511.0
2024-10-15 11:45:00,40.34,40.4,40.34,40.35,28241.0,39.8736,39.9329,39.8736,39.8835,28241.0
2024-10-15 11:50:00,40.36,40.39,40.36,40.39,12171.0,39.8934,39.923,39.8934,39.923,12171.0
2024-10-15 11:55:00,40.4,40.41,40.38,40.39,11345.0,39.9329,39.9428,39.9131,39.923,11345.0
2024-10-15 12:00:00,40.4,40.42,40.38,40.39,21783.0,39.9329,39.9527,39.9131,39.923,21783.0
2024-10-15 12:05:00,40.38,40.47,40.38,40.43,22388.0,39.9131,40.0021,39.9131,39.9626,22388.0
2024-10-15 12:10:00,40.43,40.48,40.43,40.48,11847.0,39.9626,40.012,39.9626,40.012,11847.0
2024-10-15 12:15:00,40.48,40.51,40.47,40.51,19576.0,40.012,40.0416,40.0021,40.0416,19576.0
2024-10-15 12:20:00,40.51,40.51,40.49,40.49,11538.0,40.0416,40.0416,40.0219,40.0219,11538.0
2024-10-15 12:25:00,40.51,40.54,40.5,40.5,19794.0,40.0416,40.0713,40.0317,40.0317,19794.0
2024-10-15 12:30:00,40.5,40.55,40.5,40.53,24286.0,40.0317,40.0812,40.0317,40.0614,24286.0
2024-10-15 12:35:00,40.53,40.56,40.52,40.54,26331.0,40.0614,40.091,40.0515,40.0713,26331.0
2024-10-15 12:40:00,40.54,40.55,40.51,40.52,15832.0,40.0713,40.0812,40.0416,40.0515,15832.0
2024-10-15 12:45:00,40.52,40.52,40.48,40.49,28512.0,40.0515,40.0515,40.012,40.0219,28512.0
2024-10-15 12:50:00,40.48,40.53,40.46,40.53,14139.0,40.012,40.0614,39.9922,40.0614,14139.0
2024-10-15 12:55:00,40.53,40.54,40.52,40.53,15899.0,40.0614,40.0713,40.0515,40.0614,15899.0
2024-10-15 13:00:00,40.53,40.53,40.5,40.51,6938.0,40.0614,40.0614,40.0317,40.0416,6938.0
2024-10-15 13:05:00,40.51,40.52,40.46,40.47,18542.0,40.0416,40.0515,39.9922,40.0021,18542.0
2024-10-15 13:10:00,40.46,40.48,40.42,40.47,66196.0,39.9922,40.012,39.9527,40.0021,66196.0
2024-10-15 13:15:00,40.48,40.51,40.48,40.51,12240.0,40.012,40.0416,40.012,40.0416,12240.0
2024-10-15 13:20:00,40.51,40.55,40.5,40.54,27655.0,40.0416,40.0812,40.0317,40.0713,27655.0
2024-10-15 13:25:00,40.53,40.54,40.49,40.5,14335.0,40.0614,40.0713,40.0219,40.0317,14335.0
2024-10-15 13:30:00,40.5,40.52,40.5,40.51,7519.0,40.0317,40.0515,40.0317,40.0416,7519.0
2024-10-15 13:35:00,40.52,40.52,40.48,40.48,8659.0,40.0515,40.0515,40.012,40.012,8659.0
2024-10-15 13:40:00,40.49,40.52,40.48,40.49,7849.0,40.0219,40.0515,40.012,40.0219,7849.0
2024-10-15 13:45:00,40.49,40.5,40.48,40.5,6183.0,40.0219,40.0317,40.012,40.0317,6183.0
2024-10-15 13:50:00,40.5,40.5,40.45,40.5,34639.0,40.0317,40.0317,39.9823,40.0317,34639.0
2024-10-15 13:55:00,40.49,40.49,40.47,40.48,9000.0,40.0219,40.0219,40.0021,40.012,9000.0
2024-10-15 14:00:00,40.48,40.5,40.47,40.49,15552.0,40.012,40.0317,40.0021,40.0219,15552.0
2024-10-15 14:05:00,40.47,40.49,40.47,40.48,10421.0,40.0021,40.0219,40.0021,40.012,10421.0
2024-10-15 14:10:00,40.49,40.5,40.49,40.5,16688.0,40.0219,40.0317,40.0219,40.0317,16688.0
2024-10-15 14:15:00,40.49,40.55,40.49,40.55,16815.0,40.0219,40.0812,40.0219,40.0812,16815.0
2024-10-15 14:20:00,40.55,40.56,40.53,40.54,14021.0,40.0812,40.091,40.0614,40.0713,14021.0
2024-10-15 14:25:00,40.53,40.54,40.5,40.51,21200.0,40.0614,40.0713,40.0317,40.0416,21200.0
2024-10-15 14:30:00,40.52,40.55,40.52,40.55,22560.0,40.0515,40.0812,40.0515,40.0812,22560.0
2024-10-15 14:35:00,40.56,40.56,40.55,40.55,10826.0,40.091,40.091,40.0812,40.0812,10826.0
2024-10-15 14:40:00,40.56,40.58,40.55,40.58,19364.0,40.091,40.1108,40.0812,40.1108,19364.0
2024-10-15 14:45:00,40.58,40.62,40.58,40.6,32355.0,40.1108,40.1504,40.1108,40.1306,32355.0
2024-10-15 14:50:00,40.59,40.61,40.58,40.58,29041.0,40.1207,40.1405,40.1108,40.1108,29041.0
2024-10-15 14:55:00,40.58,40.58,40.55,40.55,15140.0,40.1108,40.1108,40.0812,40.0812,15140.0
2024-10-15 15:00:00,40.55,40.56,40.52,40.52,33757.0,40.0812,40.091,40.0515,40.0515,33757.0
2024-10-15 15:05:00,40.52,40.55,40.5,40.55,42108.0,40.0515,40.0812,40.0317,40.0812,42108.0
2024-10-15 15:10:00,40.55,40.58,40.55,40.58,25249.0,40.0812,40.1108,40.0812,40.1108,25249.0
2024-10-15 15:15:00,40.58,40.59,40.56,40.57,17878.0,40.1108,40.1207,40.091,40.1009,17878.0
2024-10-15 15:20:00,40.57,40.6,40.57,40.59,25538.0,40.1009,40.1306,40.1009,40.1207,25538.0
2024-10-15 15:25:00,40.59,40.6,40.57,40.59,17187.0,40.1207,40.1306,40.1009,40.1207,17187.0
2024-10-15 15:30:00,40.58,40.58,40.55,40.55,18897.0,40.1108,40.1108,40.0812,40.0812,18897.0
2024-10-15 15:35:00,40.55,40.55,40.53,40.55,32041.0,40.0812,40.0812,40.0614,40.0812,32041.0
2024-10-15 15:40:00,40.54,40.55,40.52,40.54,34065.0,40.0713,40.0812,40.0515,40.0713,34065.0
2024-10-15 15:45:00,40.53,40.56,40.51,40.56,46399.0,40.0614,40.091,40.0416,40.091,46399.0
2024-10-15 15:50:00,40.56,40.65,40.56,40.65,111095.0,40.091,40.18,40.091,40.18,111095.0
2024-10-15 15:55:00,40.65,40.67,40.63,40.66,199979.0,40.18,40.1998,40.1602,40.1899,199979.0
2024-10-16 09:30:00,41.15,41.69,41.15,41.68,344989.0,40.6742,41.208,40.6742,41.1981,344989.0
2024-10-16 09:35:00,41.68,41.72,41.51,41.55,176787.0,41.1981,41.2376,41.0301,41.0696,176787.0
2024-10-16 09:40:00,41.55,41.55,41.4,41.46,161405.0,41.0696,41.0696,40.9213,40.9806,161405.0
2024-10-16 09:45:00,41.47,41.49,41.24,41.27,81335.0,40.9905,41.0103,40.7632,40.7928,81335.0
2024-10-16 09:50:00,41.27,41.27,41.1,41.2,75790.0,40.7928,40.7928,40.6248,40.7236,75790.0
2024-10-16 09:55:00,41.2,41.24,41.17,41.23,55509.0,40.7236,40.7632,40.694,40.7533,55509.0
2024-10-16 10:00:00,41.22,41.28,41.2,41.25,45852.0,40.7434,40.8027,40.7236,40.7731,45852.0
2024-10-16 10:05:00,41.26,41.29,41.17,41.29,62566.0,40.783,40.8126,40.694,40.8126,62566.0
2024-10-16 10:10:00,41.29,41.36,41.26,41.36,53546.0,40.8126,40.8818,40.783,40.8818,53546.0
2024-10-16 10:15:00,41.36,41.43,41.34,41.42,57893.0,40.8818,40.951,40.862,40.9411,57893.0
2024-10-16 10:20:00,41.42,41.42,41.36,41.38,51539.0,40.9411,40.9411,40.8818,40.9016,51539.0
2024-10-16 10:25:00,41.37,41.37,41.23,41.24,33267.0,40.8917,40.8917,40.7533,40.7632,33267.0
2024-10-16 10:30:00,41.24,41.32,41.2,41.21,36461.0,40.7632,40.8423,40.7236,40.7335,36461.0
2024-10-16 10:35:00,41.19,41.24,41.09,41.1,32704.0,40.7138,40.7632,40.6149,40.6248,32704.0
2024-10-16 10:40:00,41.11,41.15,41.05,41.11,30674.0,40.6347,40.6742,40.5754,40.6347,30674.0
2024-10-16 10:45:00,41.12,41.17,41.05,41.06,101865.0,40.6446,40.694,40.5754,40.5853,101865.0
2024-10-16 10:50:00,41.06,41.14,41.06,41.09,35596.0,40.5853,40.6643,40.5853,40.6149,35596.0
2024-10-16 10:55:00,41.1,41.12,41.05,41.1,24045.0,40.6248,40.6446,40.5754,40.6248,24045.0
2024-10-16 11:00:00,41.11,41.12,40.9,40.93,42026.0,40.6347,40.6446,40.4271,40.4568,42026.0
2024-10-16 11:05:00,40.93,41.01,40.91,41.01,55978.0,40.4568,40.5358,40.437,40.5358,55978.0
2024-10-16 11:10:00,41.01,41.05,40.97,41.04,29086.0,40.5358,40.5754,40.4963,40.5655,29086.0
2024-10-16 11:15:00,41.04,41.05,41.01,41.05,22250.0,40.5655,40.5754,40.5358,40.5754,22250.0
2024-10-16 11:20:00,41.06,41.13,41.06,41.12,35247.0,40.5853,40.6545,40.5853,40.6446,35247.0
2024-10-16 11:25:00,41.13,41.16,41.13,41.14,26655.0,40.6545,40.6841,40.6545,40.6643,26655.0
2024-10-16 11:30:00,41.13,41.15,41.1,41.14,29956.0,40.6545,40.6742,40.6248,40.6643,29956.0
2024-10-16 11:35:00,41.14,41.19,41.13,41.17,16951.0,40.6643,40.7138,40.6545,40.694,16951.0
2024-10-16 11:40:00,41.17,41.18,41.1,41.12,33607.0,40.694,40.7039,40.6248,40.6446,33607.0
2024-10-16 11:45:00,41.1,41.1,40.98,41.04,39213.0,40.6248,40.6248,40.5062,40.5655,39213.0
2024-10-16 11:50:00,41.05,41.05,40.99,41.01,25148.0,40.5754,40.5754,40.5161,40.5358,25148.0
2024-10-16 11:55:00,41.02,41.05,41.02,41.03,15453.0,40.5457,40.5754,40.5457,40.5556,15453.0
2024-10-16 12:00:00,41.02,41.03,40.97,40.99,18159.0,40.5457,40.5556,40.4963,40.5161,18159.0
2024-10-16 12:05:00,41.0,41.04,41.0,41.03,46791.0,40.526,40.5655,40.526,40.5556,46791.0
2024-10-16 12:10:00,41.04,41.08,41.04,41.08,30783.0,40.5655,40.605,40.5655,40.605,30783.0
2024-10-16 12:15:00,41.08,41.08,41.04,41.08,19065.0,40.605,40.605,40.5655,40.605,19065.0
2024-10-16 12:20:00,41.08,41.11,41.08,41.08,31811.0,40.605,40.6347,40.605,40.605,31811.0
2024-10-16 12:25:00,41.07,41.07,41.04,41.04,32496.0,40.5952,40.5952,40.5655,40.5655,32496.0
2024-10-16 12:30:00,41.03,41.07,41.02,41.05,29989.0,40.5556,40.5952,40.5457,40.5754,29989.0
2024-10-16 12:35:00,41.06,41.06,41.01,41.02,30523.0,40.5853,40.5853,40.5358,40.5457,30523.0
2024-10-16 12:40:00,41.03,41.09,41.03,41.09,20272.0,40.5556,40.6149,40.5556,40.6149,20272.0
2024-10-16 12:45:00,41.09,41.12,41.09,41.1,21812.0,40.6149,40.6446,40.6149,40.6248,21812.0
2024-10-16 12:50:00,41.11,41.13,41.11,41.12,32676.0,40.6347,40.6545,40.6347,40.6446,32676.0
2024-10-16 12:55:00,41.13,41.16,41.13,41.16,25105.0,40.6545,40.6841,40.6545,40.6841,25105.0
2024-10-16 13:00:00,41.17,41.22,41.15,41.22,56890.0,40.694,40.7434,40.6742,40.7434,56890.0
2024-10-16 13:05:00,41.22,41.25,41.22,41.23,27363.0,40.7434,40.7731,40.7434,40.7533,27363.0
2024-10-16 13:10:00,41.24,41.27,41.23,41.25,21372.0,40.7632,40.7928,40.7533,40.7731,21372.0
2024-10-16 13:15:00,41.25,41.26,41.24,41.25,18650.0,40.7731,40.783,40.7632,40.7731,18650.0
2024-10-16 13:20:00,41.24,41.26,41.22,41.25,50902.0,40.7632,40.783,40.7434,40.7731,50902.0
2024-10-16 13:25:00,41.26,41.27,41.26,41.26,17523.0,40.783,40.7928,40.783,40.783,17523.0
2024-10-16 13:30:00,41.27,41.29,41.27,41.28,51763.0,40.7928,40.8126,40.7928,40.8027,51763.0
2024-10-16 13:35:00,41.28,41.28,41.26,41.28,16587.0,40.8027,40.8027,40.783,40.8027,16587.0
2024-10-16 13:40:00,41.29,41.34,41.29,41.34,53496.0,40.8126,40.862,40.8126,40.862,53496.0
2024-10-16 13:45:00,41.34,41.35,41.34,41.34,32584.0,40.862,40.8719,40.862,40.862,32584.0
2024-10-16 13:50:00,41.35,41.38,41.35,41.38,29158.0,40.8719,40.9016,40.8719,40.9016,29158.0
2024-10-16 13:55:00,41.39,41.42,41.39,41.4,37580.0,40.9115,40.9411,40.9115,40.9213,37580.0
2024-10-16 14:00:00,41.39,41.42,41.36,41.42,43818.0,40.9115,40.9411,40.8818,40.9411,43818.0
2024-10-16 14:05:00,41.43,41.44,41.42,41.42,35810.0,40.951,40.9609,40.9411,40.9411,35810.0
2024-10-16 14:10:00,41.43,41.43,41.4,41.41,33771.0,40.951,40.951,40.9213,40.9312,33771.0
2024-10-16 14:15:00,41.41,41.42,41.41,41.41,31876.0,40.9312,40.9411,40.9312,40.9312,31876.0
2024-10-16 14:20:00,41.41,41.42,41.36,41.36,35811.0,40.9312,40.9411,40.8818,40.8818,35811.0
2024-10-16 14:25:00,41.36,41.39,41.36,41.39,20983.0,40.8818,40.9115,40.8818,40.9115,20983.0
2024-10-16 14:30:00,41.38,41.4,41.37,41.37,31617.0,40.9016,40.9213,40.8917,40.8917,31617.0
2024-10-16 14:35:00,41.38,41.39,41.37,41.37,30767.0,40.9016,40.9115,40.8917,40.8917,30767.0
2024-10-16 14:40:00,41.38,41.38,41.36,41.38,23046.0,40.9016,40.9016,40.8818,40.9016,23046.0
2024-10-16 14:45:00,41.38,41.38,41.36,41.36,32250.0,40.9016,40.9016,40.8818,40.8818,32250.0
2024-10-16 14:50:00,41.36,41.37,41.31,41.34,37576.0,40.8818,40.8917,40.8324,40.862,37576.0
2024-10-16 14:55:00,41.34,41.34,41.28,41.28,69667.0,40.862,40.862,40.8027,40.8027,69667.0
2024-10-16 15:00:00,41.28,41.28,41.25,41.26,70794.0,40.8027,40.8027,40.7731,40.783,70794.0
2024-10-16 15:05:00,41.25,41.27,41.24,41.27,25314.0,40.7731,40.7928,40.7632,40.7928,25314.0
2024-10-16 15:10:00,41.27,41.3,41.26,41.28,55505.0,40.7928,40.8225,40.783,40.8027,55505.0
2024-10-16 15:15:00,41.28,41.3,41.22,41.22,95849.0,40.8027,40.8225,40.7434,40.7434,95849.0
2024-10-16 15:20:00,41.23,41.23,41.19,41.19,59316.0,40.7533,40.7533,40.7138,40.7138,59316.0
2024-10-16 15:25:00,41.19,41.2,41.19,41.2,37766.0,40.7138,40.7236,40.7138,40.7236,37766.0
2024-10-16 15:30:00,41.2,41.2,41.15,41.2,81962.0,40.7236,40.7236,40.6742,40.7236,81962.0
2024-10-16 15:35:00,41.2,41.2,41.17,41.18,59221.0,40.7236,40.7236,40.694,40.7039,59221.0
2024-10-16 15:40:00,41.17,41.19,41.13,41.14,50431.0,40.694,40.7138,40.6545,40.6643,50431.0
2024-10-16 15:45:00,41.14,41.14,41.12,41.12,85650.0,40.6643,40.6643,40.6446,40.6446,85650.0
2024-10-16 15:50:00,41.12,41.13,41.08,41.08,168784.0,40.6446,40.6545,40.605,40.605,168784.0
2024-10-16 15:55:00,41.08,41.08,40.99,41.02,242700.0,40.605,40.605,40.5161,40.5457,242700.0
2024-10-17 09:30:00,41.39,41.39,41.2,41.29,262179.0,40.9115,40.9115,40.7236,40.8126,262179.0
2024-10-17 09:35:00,41.29,41.3,41.18,41.26,101222.0,40.8126,40.8225,40.7039,40.783,101222.0
2024-10-17 09:40:00,41.25,41.45,41.25,41.45,88846.0,40.7731,40.9708,40.7731,40.9708,88846.0
2024-10-17 09:45:00,41.45,41.6,41.45,41.55,119104.0,40.9708,41.119,40.9708,41.0696,119104.0
2024-10-17 09:50:00,41.56,41.62,41.52,41.59,35555.0,41.0795,41.1388,41.0399,41.1091,35555.0
2024-10-17 09:55:00,41.6,41.64,41.53,41.53,42008.0,41.119,41.1586,41.0498,41.0498,42008.0
2024-10-17 10:00:00,41.54,41.59,41.44,41.44,71827.0,41.0597,41.1091,40.9609,40.9609,71827.0
2024-10-17 10:05:00,41.45,41.49,41.37,41.47,40443.0,40.9708,41.0103,40.8917,40.9905,40443.0
2024-10-17 10:10:00,41.46,41.53,41.46,41.5,59852.0,40.9806,41.0498,40.9806,41.0202,59852.0
2024-10-17 10:15:00,41.49,41.55,41.47,41.53,46551.0,41.0103,41.0696,40.9905,41.0498,46551.0
2024-10-17 10:20:00,41.54,41.63,41.5,41.61,42239.0,41.0597,41.1487,41.0202,41.1289,42239.0
2024-10-17 10:25:00,41.6,41.63,41.52,41.55,75045.0,41.119,41.1487,41.0399,41.0696,75045.0
2024-10-17 10:30:00,41.54,41.68,41.52,41.64,63236.0,41.0597,41.1981,41.0399,41.1586,63236.0
2024-10-17 10:35:00,41.65,41.8,41.64,41.8,107689.0,41.1684,41.3167,41.1586,41.3167,107689.0
2024-10-17 10:40:00,41.8,41.81,41.68,41.71,175487.0,41.3167,41.3266,41.1981,41.2278,175487.0
2024-10-17 10:45:00,41.72,41.83,41.72,41.79,53397.0,41.2376,41.3464,41.2376,41.3068,53397.0
2024-10-17 10:50:00,41.78,41.88,41.78,41.87,98186.0,41.2969,41.3958,41.2969,41.3859,98186.0
2024-10-17 10:55:00,41.87,41.88,41.8,41.85,111614.0,41.3859,41.3958,41.3167,41.3661,111614.0
2024-10-17 11:00:00,41.86,41.87,41.78,41.85,71310.0,41.376,41.3859,41.2969,41.3661,71310.0
2024-10-17 11:05:00,41.85,41.87,41.77,41.79,48456.0,41.3661,41.3859,41.2871,41.3068,48456.0
2024-10-17 11:10:00,41.8,41.83,41.74,41.75,85445.0,41.3167,41.3464,41.2574,41.2673,85445.0
2024-10-17 11:15:00,41.76,41.78,41.7,41.7,33907.0,41.2772,41.2969,41.2179,41.2179,33907.0
2024-10-17 11:20:00,41.69,41.7,41.63,41.69,54423.0,41.208,41.2179,41.1487,41.208,54423.0
2024-10-17 11:25:00,41.69,41.84,41.69,41.81,63151.0,41.208,41.3562,41.208,41.3266,63151.0
2024-10-17 11:30:00,41.8,41.84,41.77,41.84,34268.0,41.3167,41.3562,41.2871,41.3562,34268.0
2024-10-17 11:35:00,41.84,41.87,41.83,41.87,53448.0,41.3562,41.3859,41.3464,41.3859,53448.0
2024-10-17 11:40:00,41.87,41.87,41.79,41.79,35739.0,41.3859,41.3859,41.3068,41.3068,35739.0
2024-10-17 11:45:00,41.79,41.83,41.78,41.82,34535.0,41.3068,41.3464,41.2969,41.3365,34535.0
2024-10-17 11:50:00,41.8,41.81,41.77,41.77,21645.0,41.3167,41.3266,41.2871,41.2871,21645.0
2024-10-17 11:55:00,41.78,41.83,41.77,41.83,48026.0,41.2969,41.3464,41.2871,41.3464,48026.0
2024-10-17 12:00:00,41.82,41.83,41.72,41.74,38823.0,41.3365,41.3464,41.2376,41.2574,38823.0
2024-10-17 12:05:00,41.74,41.77,41.74,41.77,25290.0,41.2574,41.2871,41.2574,41.2871,25290.0
2024-10-17 12:10:00,41.77,41.77,41.72,41.74,22790.0,41.2871,41.2871,41.2376,41.2574,22790.0
2024-10-17 12:15:00,41.73,41.73,41.7,41.7,33210.0,41.2475,41.2475,41.2179,41.2179,33210.0
2024-10-17 12:20:00,41.71,41.73,41.7,41.72,13204.0,41.2278,41.2475,41.2179,41.2376,13204.0
2024-10-17 12:25:00,41.72,41.72,41.69,41.69,18781.0,41.2376,41.2376,41.208,41.208,18781.0
2024-10-17 12:30:00,41.69,41.69,41.59,41.63,54433.0,41.208,41.208,41.1091,41.1487,54433.0
2024-10-17 12:35:00,41.64,41.7,41.64,41.7,38657.0,41.1586,41.2179,41.1586,41.2179,38657.0
2024-10-17 12:40:00,41.71,41.73,41.67,41.72,16844.0,41.2278,41.2475,41.1882,41.2376,16844.0
2024-10-17 12:45:00,41.73,41.77,41.73,41.77,26132.0,41.2475,41.2871,41.2475,41.2871,26132.0
2024-10-17 12:50:00,41.76,41.77,41.73,41.74,17822.0,41.2772,41.2871,41.2475,41.2574,17822.0
2024-10-17 12:55:00,41.74,41.76,41.73,41.76,12868.0,41.2574,41.2772,41.2475,41.2772,12868.0
2024-10-17 13:00:00,41.76,41.77,41.73,41.75,20190.0,41.2772,41.2871,41.2475,41.2673,20190.0
2024-10-17 13:05:00,41.76,41.76,41.71,41.75,22895.0,41.2772,41.2772,41.2278,41.2673,22895.0
2024-10-17 13:10:00,41.75,41.78,41.74,41.78,24520.0,41.2673,41.2969,41.2574,41.2969,24520.0
2024-10-17 13:15:00,41.78,41.8,41.78,41.8,10900.0,41.2969,41.3167,41.2969,41.3167,10900.0
2024-10-17 13:20:00,41.8,41.8,41.75,41.75,25819.0,41.3167,41.3167,41.2673,41.2673,25819.0
2024-10-17 13:25:00,41.76,41.76,41.74,41.75,10685.0,41.2772,41.2772,41.2574,41.2673,10685.0
2024-10-17 13:30:00,41.75,41.77,41.73,41.73,24077.0,41.2673,41.2871,41.2475,41.2475,24077.0
2024-10-17 13:35:00,41.73,41.73,41.7,41.73,14341.0,41.2475,41.2475,41.2179,41.2475,14341.0
2024-10-17 13:40:00,41.73,41.77,41.72,41.77,7305.0,41.2475,41.2871,41.2376,41.2871,7305.0
2024-10-17 13:45:00,41.77,41.77,41.73,41.73,28228.0,41.2871,41.2871,41.2475,41.2475,28228.0
2024-10-17 13:50:00,41.73,41.77,41.73,41.77,26253.0,41.2475,41.2871,41.2475,41.2871,26253.0
2024-10-17 13:55:00,41.77,41.77,41.75,41.76,14680.0,41.2871,41.2871,41.2673,41.2772,14680.0
2024-10-17 14:00:00,41.75,41.76,41.71,41.72,26255.0,41.2673,41.2772,41.2278,41.2376,26255.0
2024-10-17 14:05:00,41.71,41.74,41.7,41.73,13180.0,41.2278,41.2574,41.2179,41.2475,13180.0
2024-10-17 14:10:00,41.72,41.73,41.69,41.73,10890.0,41.2376,41.2475,41.208,41.2475,10890.0
2024-10-17 14:15:00,41.73,41.73,41.72,41.72,17093.0,41.2475,41.2475,41.2376,41.2376,17093.0
2024-10-17 14:20:00,41.72,41.73,41.7,41.7,22165.0,41.2376,41.2475,41.2179,41.2179,22165.0
2024-10-17 14:25:00,41.7,41.72,41.68,41.68,13364.0,41.2179,41.2376,41.1981,41.1981,13364.0
2024-10-17 14:30:00,41.67,41.67,41.65,41.65,12388.0,41.1882,41.1882,41.1684,41.1684,12388.0
2024-10-17 14:35:00,41.65,41.65,41.59,41.62,35948.0,41.1684,41.1684,41.1091,41.1388,35948.0
2024-10-17 14:40:00,41.63,41.63,41.6,41.6,8104.0,41.1487,41.1487,41.119,41.119,8104.0
2024-10-17 14:45:00,41.6,41.6,41.59,41.59,15679.0,41.119,41.119,41.1091,41.1091,15679.0
2024-10-17 14:50:00,41.6,41.6,41.53,41.56,58903.0,41.119,41.119,41.0498,41.0795,58903.0
2024-10-17 14:55:00,41.56,41.58,41.56,41.57,15411.0,41.0795,41.0993,41.0795,41.0894,15411.0
2024-10-17 15:00:00,41.57,41.57,41.52,41.52,57274.0,41.0894,41.0894,41.0399,41.0399,57274.0
2024-10-17 15:05:00,41.52,41.55,41.51,41.55,18762.0,41.0399,41.0696,41.0301,41.0696,18762.0
2024-10-17 15:10:00,41.55,41.59,41.55,41.59,6505.0,41.0696,41.1091,41.0696,41.1091,6505.0
2024-10-17 15:15:00,41.59,41.6,41.57,41.6,15083.0,41.1091,41.119,41.0894,41.119,15083.0
2024-10-17 15:20:00,41.61,41.61,41.55,41.56,49475.0,41.1289,41.1289,41.0696,41.0795,49475.0
2024-10-17 15:25:00,41.55,41.56,41.55,41.56,16446.0,41.0696,41.0795,41.0696,41.0795,16446.0
2024-10-17 15:30:00,41.55,41.55,41.53,41.53,40447.0,41.0696,41.0696,41.0498,41.0498,40447.0
2024-10-17 15:35:00,41.53,41.53,41.49,41.49,38182.0,41.0498,41.0498,41.0103,41.0103,38182.0
2024-10-17 15:40:00,41.49,41.49,41.47,41.48,21396.0,41.0103,41.0103,40.9905,41.0004,21396.0
2024-10-17 15:45:00,41.48,41.5,41.45,41.48,74690.0,41.0004,41.0202,40.9708,41.0004,74690.0
2024-10-17 15:50:00,41.48,41.49,41.46,41.48,112851.0,41.0004,41.0103,40.9806,41.0004,112851.0
2024-10-17 15:55:00,41.48,41.57,41.47,41.51,479659.0,41.0004,41.0894,40.9905,41.0301,479659.0
2024-10-18 09:30:00,42.0,42.0,41.83,41.91,313058.0,41.5144,41.5144,41.3464,41.4254,313058.0
2024-10-18 09:35:00,41.93,42.1,41.93,42.08,158883.0,41.4452,41.6132,41.4452,41.5935,158883.0
2024-10-18 09:40:00,42.09,42.22,42.08,42.22,83668.0,41.6034,41.7319,41.5935,41.7319,83668.0
2024-10-18 09:45:00,42.22,42.41,42.19,42.37,131000.0,41.7319,41.9197,41.7022,41.8801,131000.0
2024-10-18 09:50:00,42.38,42.45,42.36,42.44,76431.0,41.89,41.9592,41.8702,41.9493,76431.0
2024-10-18 09:55:00,42.44,42.46,42.32,42.32,169114.0,41.9493,41.9691,41.8307,41.8307,169114.0
2024-10-18 10:00:00,42.33,42.35,42.27,42.33,53130.0,41.8406,41.8604,41.7813,41.8406,53130.0
2024-10-18 10:05:00,42.33,42.37,42.28,42.33,83483.0,41.8406,41.8801,41.7912,41.8406,83483.0
2024-10-18 10:10:00,42.33,42.37,42.27,42.32,109223.0,41.8406,41.8801,41.7813,41.8307,109223.0
2024-10-18 10:15:00,42.32,42.43,42.32,42.41,71412.0,41.8307,41.9394,41.8307,41.9197,71412.0
2024-10-18 10:20:00,42.41,42.46,42.41,42.44,36877.0,41.9197,41.9691,41.9197,41.9493,36877.0
2024-10-18 10:25:00,42.44,42.47,42.38,42.39,59183.0,41.9493,41.979,41.89,41.8999,59183.0
2024-10-18 10:30:00,42.39,42.52,42.36,42.5,119785.0,41.8999,42.0284,41.8702,42.0086,119785.0
2024-10-18 10:35:00,42.5,42.59,42.5,42.58,76655.0,42.0086,42.0976,42.0086,42.0877,76655.0
2024-10-18 10:40:00,42.59,42.63,42.59,42.63,86961.0,42.0976,42.1371,42.0976,42.1371,86961.0
2024-10-18 10:45:00,42.63,42.65,42.59,42.59,80925.0,42.1371,42.1569,42.0976,42.0976,80925.0
2024-10-18 10:50:00,42.58,42.62,42.58,42.6,42647.0,42.0877,42.1272,42.0877,42.1075,42647.0
2024-10-18 10:55:00,42.6,42.65,42.57,42.65,54057.0,42.1075,42.1569,42.0778,42.1569,54057.0
2024-10-18 11:00:00,42.65,42.67,42.6,42.67,77738.0,42.1569,42.1767,42.1075,42.1767,77738.0
2024-10-18 11:05:00,42.68,42.88,42.68,42.88,110224.0,42.1865,42.3842,42.1865,42.3842,110224.0
2024-10-18 11:10:00,42.89,42.98,42.86,42.93,113508.0,42.3941,42.4831,42.3645,42.4336,113508.0
2024-10-18 11:15:00,42.92,42.98,42.9,42.91,98022.0,42.4238,42.4831,42.404,42.4139,98022.0
2024-10-18 11:20:00,42.91,42.95,42.81,42.92,116102.0,42.4139,42.4534,42.315,42.4238,116102.0
2024-10-18 11:25:00,42.93,42.98,42.91,42.93,147375.0,42.4336,42.4831,42.4139,42.4336,147375.0
2024-10-18 11:30:00,42.94,42.96,42.91,42.92,64829.0,42.4435,42.4633,42.4139,42.4238,64829.0
2024-10-18 11:35:00,42.93,42.96,42.87,42.87,54662.0,42.4336,42.4633,42.3743,42.3743,54662.0
2024-10-18 11:40:00,42.86,42.92,42.85,42.92,52351.0,42.3645,42.4238,42.3546,42.4238,52351.0
2024-10-18 11:45:00,42.93,42.98,42.92,42.97,57696.0,42.4336,42.4831,42.4238,42.4732,57696.0
2024-10-18 11:50:00,42.97,42.97,42.89,42.9,80393.0,42.4732,42.4732,42.3941,42.404,80393.0
2024-10-18 11:55:00,42.9,42.95,42.9,42.92,63120.0,42.404,42.4534,42.404,42.4238,63120.0
2024-10-18 12:00:00,42.92,42.98,42.91,42.94,63676.0,42.4238,42.4831,42.4139,42.4435,63676.0
2024-10-18 12:05:00,42.94,43.05,42.92,43.03,121291.0,42.4435,42.5523,42.4238,42.5325,121291.0
2024-10-18 12:10:00,43.03,43.08,43.02,43.05,61240.0,42.5325,42.5819,42.5226,42.5523,61240.0
2024-10-18 12:15:00,43.05,43.12,43.05,43.09,78760.0,42.5523,42.6214,42.5523,42.5918,78760.0
2024-10-18 12:20:00,43.09,43.12,43.08,43.08,86661.0,42.5918,42.6214,42.5819,42.5819,86661.0
2024-10-18 12:25:00,43.09,43.12,43.09,43.1,43945.0,42.5918,42.6214,42.5918,42.6017,43945.0
2024-10-18 12:30:00,43.09,43.11,43.02,43.09,52149.0,42.5918,42.6116,42.5226,42.5918,52149.0
2024-10-18 12:35:00,43.09,43.1,43.05,43.07,36581.0,42.5918,42.6017,42.5523,42.572,36581.0
2024-10-18 12:40:00,43.07,43.15,43.07,43.15,67725.0,42.572,42.6511,42.572,42.6511,67725.0
2024-10-18 12:45:00,43.15,43.17,43.13,43.16,46640.0,42.6511,42.6709,42.6313,42.661,46640.0
2024-10-18 12:50:00,43.16,43.18,43.13,43.17,43476.0,42.661,42.6808,42.6313,42.6709,43476.0
2024-10-18 12:55:00,43.18,43.2,43.17,43.19,68324.0,42.6808,42.7005,42.6709,42.6906,68324.0
2024-10-18 13:00:00,43.2,43.27,43.19,43.24,74653.0,42.7005,42.7697,42.6906,42.7401,74653.0
2024-10-18 13:05:00,43.24,43.26,43.23,43.26,66469.0,42.7401,42.7598,42.7302,42.7598,66469.0
2024-10-18 13:10:00,43.27,43.3,43.23,43.23,72355.0,42.7697,42.7994,42.7302,42.7302,72355.0
2024-10-18 13:15:00,43.23,43.27,43.16,43.17,45721.0,42.7302,42.7697,42.661,42.6709,45721.0
2024-10-18 13:20:00,43.17,43.2,43.11,43.11,62471.0,42.6709,42.7005,42.6116,42.6116,62471.0
2024-10-18 13:25:00,43.11,43.14,43.1,43.13,60012.0,42.6116,42.6412,42.6017,42.6313,60012.0
2024-10-18 13:30:00,43.12,43.13,43.09,43.09,87679.0,42.6214,42.6313,42.5918,42.5918,87679.0
2024-10-18 13:35:00,43.09,43.1,43.06,43.1,44357.0,42.5918,42.6017,42.5621,42.6017,44357.0
2024-10-18 13:40:00,43.1,43.12,43.08,43.12,38645.0,42.6017,42.6214,42.5819,42.6214,38645.0
2024-10-18 13:45:00,43.12,43.15,43.1,43.13,37745.0,42.6214,42.6511,42.6017,42.6313,37745.0
2024-10-18 13:50:00,43.13,43.16,43.12,43.12,35457.0,42.6313,42.661,42.6214,42.6214,35457.0
2024-10-18 13:55:00,43.12,43.16,43.12,43.13,30642.0,42.6214,42.661,42.6214,42.6313,30642.0
2024-10-18 14:00:00,43.13,43.18,43.13,43.17,22821.0,42.6313,42.6808,42.6313,42.6709,22821.0
2024-10-18 14:05:00,43.17,43.17,43.13,43.14,36446.0,42.6709,42.6709,42.6313,42.6412,36446.0
2024-10-18 14:10:00,43.15,43.2,43.15,43.19,31063.0,42.6511,42.7005,42.6511,42.6906,31063.0
2024-10-18 14:15:00,43.19,43.22,43.17,43.19,47896.0,42.6906,42.7203,42.6709,42.6906,47896.0
2024-10-18 14:20:00,43.2,43.21,43.17,43.17,17950.0,42.7005,42.7104,42.6709,42.6709,17950.0
2024-10-18 14:25:00,43.17,43.2,43.16,43.16,29352.0,42.6709,42.7005,42.661,42.661,29352.0
2024-10-18 14:30:00,43.16,43.18,43.15,43.15,29574.0,42.661,42.6808,42.6511,42.6511,29574.0
2024-10-18 14:35:00,43.15,43.2,43.14,43.17,25564.0,42.6511,42.7005,42.6412,42.6709,25564.0
2024-10-18 14:40:00,43.18,43.2,43.17,43.2,47896.0,42.6808,42.7005,42.6709,42.7005,47896.0
2024-10-18 14:45:00,43.2,43.27,43.2,43.26,29974.0,42.7005,42.7697,42.7005,42.7598,29974.0
2024-10-18 14:50:00,43.27,43.3,43.24,43.26,43174.0,42.7697,42.7994,42.7401,42.7598,43174.0
2024-10-18 14:55:00,43.26,43.27,43.23,43.23,33220.0,42.7598,42.7697,42.7302,42.7302,33220.0
2024-10-18 15:00:00,43.23,43.26,43.2,43.24,64865.0,42.7302,42.7598,42.7005,42.7401,64865.0
2024-10-18 15:05:00,43.24,43.26,43.23,43.24,33140.0,42.7401,42.7598,42.7302,42.7401,33140.0
2024-10-18 15:10:00,43.23,43.23,43.16,43.17,50920.0,42.7302,42.7302,42.661,42.6709,50920.0
2024-10-18 15:15:00,43.17,43.2,43.16,43.2,27405.0,42.6709,42.7005,42.661,42.7005,27405.0
2024-10-18 15:20:00,43.2,43.25,43.19,43.25,27039.0,42.7005,42.7499,42.6906,42.7499,27039.0
2024-10-18 15:25:00,43.26,43.29,43.25,43.28,42477.0,42.7598,42.7895,42.7499,42.7796,42477.0
2024-10-18 15:30:00,43.28,43.29,43.27,43.28,51641.0,42.7796,42.7895,42.7697,42.7796,51641.0
2024-10-18 15:35:00,43.28,43.3,43.26,43.27,44383.0,42.7796,42.7994,42.7598,42.7697,44383.0
2024-10-18 15:40:00,43.27,43.3,43.26,43.26,91773.0,42.7697,42.7994,42.7598,42.7598,91773.0
2024-10-18 15:45:00,43.25,43.25,43.08,43.09,108343.0,42.7499,42.7499,42.5819,42.5918,108343.0
2024-10-18 15:50:00,43.09,43.16,43.06,43.16,152374.0,42.5918,42.661,42.5621,42.661,152374.0
2024-10-18 15:55:00,43.16,43.19,43.12,43.14,329908.0,42.661,42.6906,42.6214,42.6412,329908.0
2024-10-21 09:30:00,43.74,43.88,43.6,43.88,508532.0,43.2343,43.3727,43.0959,43.3727,508532.0
2024-10-21 09:35:00,43.88,44.01,43.82,43.82,217043.0,43.3727,43.5012,43.3134,43.3134,217043.0
2024-10-21 09:40:00,43.82,43.89,43.64,43.84,95612.0,43.3134,43.3825,43.1354,43.3331,95612.0
2024-10-21 09:45:00,43.88,43.91,43.69,43.69,32738.0,43.3727,43.4023,43.1849,43.1849,32738.0
2024-10-21 09:50:00,43.69,43.91,43.66,43.87,52226.0,43.1849,43.4023,43.1552,43.3628,52226.0
2024-10-21 09:55:00,43.87,43.9,43.83,43.9,55274.0,43.3628,43.3924,43.3232,43.3924,55274.0
2024-10-21 10:00:00,43.89,43.91,43.7,43.91,71066.0,43.3825,43.4023,43.1947,43.4023,71066.0
2024-10-21 10:05:00,43.91,43.97,43.81,43.88,47339.0,43.4023,43.4616,43.3035,43.3727,47339.0
2024-10-21 10:10:00,43.9,43.95,43.84,43.86,59230.0,43.3924,43.4419,43.3331,43.3529,59230.0
2024-10-21 10:15:00,43.87,43.91,43.81,43.83,72751.0,43.3628,43.4023,43.3035,43.3232,72751.0
2024-10-21 10:20:00,43.84,43.86,43.69,43.72,109017.0,43.3331,43.3529,43.1849,43.2145,109017.0
2024-10-21 10:25:00,43.71,43.74,43.58,43.61,150218.0,43.2046,43.2343,43.0761,43.1058,150218.0
2024-10-21 10:30:00,43.62,43.68,43.56,43.59,64568.0,43.1157,43.175,43.0564,43.086,64568.0
2024-10-21 10:35:00,43.59,43.6,43.47,43.47,93889.0,43.086,43.0959,42.9674,42.9674,93889.0
2024-10-21 10:40:00,43.46,43.51,43.41,43.48,77299.0,42.9575,43.0069,42.9081,42.9773,77299.0
2024-10-21 10:45:00,43.47,43.48,43.33,43.34,46044.0,42.9674,42.9773,42.829,42.8389,46044.0
2024-10-21 10:50:00,43.34,43.45,43.34,43.4,74645.0,42.8389,42.9476,42.8389,42.8982,74645.0
2024-10-21 10:55:00,43.42,43.47,43.41,43.44,35000.0,42.918,42.9674,42.9081,42.9377,35000.0
2024-10-21 11:00:00,43.45,43.48,43.41,43.46,62268.0,42.9476,42.9773,42.9081,42.9575,62268.0
2024-10-21 11:05:00,43.45,43.45,43.23,43.27,70186.0,42.9476,42.9476,42.7302,42.7697,70186.0
2024-10-21 11:10:00,43.27,43.38,43.19,43.37,118053.0,42.7697,42.8784,42.6906,42.8686,118053.0
2024-10-21 11:15:00,43.36,43.39,43.32,43.34,39955.0,42.8587,42.8883,42.8191,42.8389,39955.0
2024-10-21 11:20:00,43.32,43.32,43.2,43.29,59772.0,42.8191,42.8191,42.7005,42.7895,59772.0
2024-10-21 11:25:00,43.28,43.34,43.27,43.32,22455.0,42.7796,42.8389,42.7697,42.8191,22455.0
2024-10-21 11:30:00,43.31,43.41,43.3,43.41,26921.0,42.8093,42.9081,42.7994,42.9081,26921.0
2024-10-21 11:35:00,43.41,43.42,43.37,43.41,55044.0,42.9081,42.918,42.8686,42.9081,55044.0
2024-10-21 11:40:00,43.41,43.41,43.32,43.33,31249.0,42.9081,42.9081,42.8191,42.829,31249.0
2024-10-21 11:45:00,43.34,43.39,43.34,43.35,18143.0,42.8389,42.8883,42.8389,42.8488,18143.0
2024-10-21 11:50:00,43.37,43.38,43.35,43.37,81853.0,42.8686,42.8784,42.8488,42.8686,81853.0
2024-10-21 11:55:00,43.37,43.4,43.35,43.36,6562.0,42.8686,42.8982,42.8488,42.8587,6562.0
2024-10-21 12:00:00,43.36,43.43,43.36,43.37,17355.0,42.8587,42.9279,42.8587,42.8686,17355.0
2024-10-21 12:05:00,43.37,43.43,43.37,43.42,14852.0,42.8686,42.9279,42.8686,42.918,14852.0
2024-10-21 12:10:00,43.42,43.43,43.29,43.3,38446.0,42.918,42.9279,42.7895,42.7994,38446.0
2024-10-21 12:15:00,43.31,43.35,43.3,43.35,9765.0,42.8093,42.8488,42.7994,42.8488,9765.0
2024-10-21 12:20:00,43.34,43.34,43.29,43.34,64487.0,42.8389,42.8389,42.7895,42.8389,64487.0
2024-10-21 12:25:00,43.35,43.37,43.3,43.36,30329.0,42.8488,42.8686,42.7994,42.8587,30329.0
2024-10-21 12:30:00,43.35,43.41,43.35,43.4,19833.0,42.8488,42.9081,42.8488,42.8982,19833.0
2024-10-21 12:35:00,43.41,43.41,43.34,43.36,25392.0,42.9081,42.9081,42.8389,42.8587,25392.0
2024-10-21 12:40:00,43.36,43.38,43.34,43.35,6563.0,42.8587,42.8784,42.8389,42.8488,6563.0
2024-10-21 12:45:00,43.36,43.38,43.35,43.36,11989.0,42.8587,42.8784,42.8488,42.8587,11989.0
2024-10-21 12:50:00,43.38,43.41,43.37,43.41,16015.0,42.8784,42.9081,42.8686,42.9081,16015.0
2024-10-21 12:55:00,43.41,43.44,43.41,43.41,18920.0,42.9081,42.9377,42.9081,42.9081,18920.0
2024-10-21 13:00:00,43.41,43.44,43.4,43.4,22933.0,42.9081,42.9377,42.8982,42.8982,22933.0
2024-10-21 13:05:00,43.4,43.42,43.4,43.42,17129.0,42.8982,42.918,42.8982,42.918,17129.0
2024-10-21 13:10:00,43.42,43.43,43.4,43.43,16668.0,42.918,42.9279,42.8982,42.9279,16668.0
2024-10-21 13:15:00,43.45,43.45,43.43,43.43,31288.0,42.9476,42.9476,42.9279,42.9279,31288.0
2024-10-21 13:20:00,43.42,43.45,43.41,43.45,30210.0,42.918,42.9476,42.9081,42.9476,30210.0
2024-10-21 13:25:00,43.45,43.52,43.44,43.45,82458.0,42.9476,43.0168,42.9377,42.9476,82458.0
2024-10-21 13:30:00,43.45,43.45,43.41,43.42,18378.0,42.9476,42.9476,42.9081,42.918,18378.0
2024-10-21 13:35:00,43.42,43.45,43.42,43.44,23829.0,42.918,42.9476,42.918,42.9377,23829.0
2024-10-21 13:40:00,43.43,43.43,43.33,43.34,85485.0,42.9279,42.9279,42.829,42.8389,85485.0
2024-10-21 13:45:00,43.34,43.37,43.34,43.35,45780.0,42.8389,42.8686,42.8389,42.8488,45780.0
2024-10-21 13:50:00,43.34,43.35,43.33,43.34,30211.0,42.8389,42.8488,42.829,42.8389,30211.0
2024-10-21 13:55:00,43.33,43.35,43.33,43.35,56728.0,42.829,42.8488,42.829,42.8488,56728.0
2024-10-21 14:00:00,43.34,43.34,43.3,43.3,43267.0,42.8389,42.8389,42.7994,42.7994,43267.0
2024-10-21 14:05:00,43.3,43.3,43.2,43.21,124877.0,42.7994,42.7994,42.7005,42.7104,124877.0
2024-10-21 14:10:00,43.22,43.23,43.2,43.2,29793.0,42.7203,42.7302,42.7005,42.7005,29793.0
2024-10-21 14:15:00,43.2,43.28,43.2,43.28,16681.0,42.7005,42.7796,42.7005,42.7796,16681.0
2024-10-21 14:20:00,43.28,43.29,43.24,43.27,22955.0,42.7796,42.7895,42.7401,42.7697,22955.0
2024-10-21 14:25:00,43.27,43.3,43.26,43.27,31189.0,42.7697,42.7994,42.7598,42.7697,31189.0
2024-10-21 14:30:00,43.26,43.27,43.24,43.26,15312.0,42.7598,42.7697,42.7401,42.7598,15312.0
2024-10-21 14:35:00,43.26,43.26,43.22,43.23,14671.0,42.7598,42.7598,42.7203,42.7302,14671.0
2024-10-21 14:40:00,43.24,43.24,43.16,43.16,84019.0,42.7401,42.7401,42.661,42.661,84019.0
2024-10-21 14:45:00,43.16,43.2,43.16,43.19,18030.0,42.661,42.7005,42.661,42.6906,18030.0
2024-10-21 14:50:00,43.2,43.2,43.17,43.17,22653.0,42.7005,42.7005,42.6709,42.6709,22653.0
2024-10-21 14:55:00,43.17,43.18,43.1,43.13,57237.0,42.6709,42.6808,42.6017,42.6313,57237.0
2024-10-21 15:00:00,43.13,43.14,43.08,43.13,62127.0,42.6313,42.6412,42.5819,42.6313,62127.0
2024-10-21 15:05:00,43.12,43.15,43.09,43.13,44870.0,42.6214,42.6511,42.5918,42.6313,44870.0
2024-10-21 15:10:00,43.13,43.16,43.12,43.15,43527.0,42.6313,42.661,42.6214,42.6511,43527.0
2024-10-21 15:15:00,43.15,43.17,43.13,43.15,35414.0,42.6511,42.6709,42.6313,42.6511,35414.0
2024-10-21 15:20:00,43.16,43.16,43.1,43.13,45886.0,42.661,42.661,42.6017,42.6313,45886.0
2024-10-21 15:25:00,43.13,43.16,43.12,43.16,34500.0,42.6313,42.661,42.6214,42.661,34500.0
2024-10-21 15:30:00,43.16,43.19,43.16,43.19,14641.0,42.661,42.6906,42.661,42.6906,14641.0
2024-10-21 15:35:00,43.19,43.22,43.16,43.17,34550.0,42.6906,42.7203,42.661,42.6709,34550.0
2024-10-21 15:40:00,43.16,43.21,43.16,43.2,25945.0,42.661,42.7104,42.661,42.7005,25945.0
2024-10-21 15:45:00,43.2,43.24,43.2,43.24,37635.0,42.7005,42.7401,42.7005,42.7401,37635.0
2024-10-21 15:50:00,43.24,43.27,43.22,43.23,77852.0,42.7401,42.7697,42.7203,42.7302,77852.0
2024-10-21 15:55:00,43.23,43.23,43.18,43.23,209113.0,42.7302,42.7302,42.6808,42.7302,209113.0
2024-10-22 09:30:00,43.52,43.91,43.52,43.89,320806.0,43.0168,43.4023,43.0168,43.3825,320806.0
2024-10-22 09:35:00,43.91,43.96,43.72,43.79,138789.0,43.4023,43.4517,43.2145,43.2837,138789.0
2024-10-22 09:40:00,43.79,43.84,43.64,43.83,111222.0,43.2837,43.3331,43.1354,43.3232,111222.0
2024-10-22 09:45:00,43.84,43.92,43.84,43.87,139832.0,43.3331,43.4122,43.3331,43.3628,139832.0
2024-10-22 09:50:00,43.88,43.96,43.83,43.95,80263.0,43.3727,43.4517,43.3232,43.4419,80263.0
2024-10-22 09:55:00,43.96,43.98,43.75,43.75,90159.0,43.4517,43.4715,43.2442,43.2442,90159.0
2024-10-22 10:00:00,43.73,43.83,43.62,43.64,60259.0,43.2244,43.3232,43.1157,43.1354,60259.0
2024-10-22 10:05:00,43.65,43.7,43.59,43.65,68242.0,43.1453,43.1947,43.086,43.1453,68242.0
2024-10-22 10:10:00,43.64,43.74,43.61,43.71,53513.0,43.1354,43.2343,43.1058,43.2046,53513.0
2024-10-22 10:15:00,43.71,43.83,43.68,43.81,76137.0,43.2046,43.3232,43.175,43.3035,76137.0
2024-10-22 10:20:00,43.81,43.88,43.79,43.79,55353.0,43.3035,43.3727,43.2837,43.2837,55353.0
2024-10-22 10:25:00,43.79,43.83,43.67,43.74,56666.0,43.2837,43.3232,43.1651,43.2343,56666.0
2024-10-22 10:30:00,43.77,43.81,43.71,43.71,33937.0,43.2639,43.3035,43.2046,43.2046,33937.0
2024-10-22 10:35:00,43.73,43.8,43.73,43.77,22924.0,43.2244,43.2936,43.2244,43.2639,22924.0
2024-10-22 10:40:00,43.77,43.85,43.75,43.85,35554.0,43.2639,43.343,43.2442,43.343,35554.0
2024-10-22 10:45:00,43.85,43.88,43.81,43.82,22774.0,43.343,43.3727,43.3035,43.3134,22774.0
2024-10-22 10:50:00,43.83,43.94,43.83,43.92,66834.0,43.3232,43.432,43.3232,43.4122,66834.0
2024-10-22 10:55:00,43.92,43.94,43.87,43.9,33356.0,43.4122,43.432,43.3628,43.3924,33356.0
2024-10-22 11:00:00,43.91,43.97,43.89,43.92,44653.0,43.4023,43.4616,43.3825,43.4122,44653.0
2024-10-22 11:05:00,43.91,43.98,43.91,43.97,32907.0,43.4023,43.4715,43.4023,43.4616,32907.0
2024-10-22 11:10:00,43.97,43.98,43.94,43.98,22434.0,43.4616,43.4715,43.432,43.4715,22434.0
2024-10-22 11:15:00,43.98,43.98,43.85,43.87,31316.0,43.4715,43.4715,43.343,43.3628,31316.0
2024-10-22 11:20:00,43.88,43.9,43.87,43.89,19602.0,43.3727,43.3924,43.3628,43.3825,19602.0
2024-10-22 11:25:00,43.9,43.91,43.86,43.9,8868.0,43.3924,43.4023,43.3529,43.3924,8868.0
2024-10-22 11:30:00,43.89,43.92,43.85,43.92,12465.0,43.3825,43.4122,43.343,43.4122,12465.0
2024-10-22 11:35:00,43.91,43.96,43.88,43.92,19689.0,43.4023,43.4517,43.3727,43.4122,19689.0
2024-10-22 11:40:00,43.92,43.92,43.88,43.88,39048.0,43.4122,43.4122,43.3727,43.3727,39048.0
2024-10-22 11:45:00,43.89,43.9,43.87,43.87,30172.0,43.3825,43.3924,43.3628,43.3628,30172.0
2024-10-22 11:50:00,43.88,43.89,43.86,43.86,26629.0,43.3727,43.3825,43.3529,43.3529,26629.0
2024-10-22 11:55:00,43.85,43.86,43.8,43.82,19699.0,43.343,43.3529,43.2936,43.3134,19699.0
2024-10-22 12:00:00,43.82,43.87,43.81,43.86,21177.0,43.3134,43.3628,43.3035,43.3529,21177.0
2024-10-22 12:05:00,43.85,43.9,43.83,43.9,25433.0,43.343,43.3924,43.3232,43.3924,25433.0
2024-10-22 12:10:00,43.9,43.91,43.86,43.91,79272.0,43.3924,43.4023,43.3529,43.4023,79272.0
2024-10-22 12:15:00,43.92,43.98,43.92,43.98,28330.0,43.4122,43.4715,43.4122,43.4715,28330.0
2024-10-22 12:20:00,43.98,44.01,43.97,43.98,58896.0,43.4715,43.5012,43.4616,43.4715,58896.0
2024-10-22 12:25:00,43.98,44.02,43.97,44.02,47108.0,43.4715,43.511,43.4616,43.511,47108.0
2024-10-22 12:30:00,44.02,44.05,44.02,44.02,28637.0,43.511,43.5407,43.511,43.511,28637.0
2024-10-22 12:35:00,44.02,44.05,44.01,44.05,25792.0,43.511,43.5407,43.5012,43.5407,25792.0
2024-10-22 12:40:00,44.04,44.09,44.02,44.08,22680.0,43.5308,43.5802,43.511,43.5703,22680.0
2024-10-22 12:45:00,44.08,44.15,44.08,44.15,41880.0,43.5703,43.6395,43.5703,43.6395,41880.0
2024-10-22 12:50:00,44.16,44.16,44.1,44.14,30171.0,43.6494,43.6494,43.5901,43.6297,30171.0
2024-10-22 12:55:00,44.14,44.15,44.13,44.15,17268.0,43.6297,43.6395,43.6198,43.6395,17268.0
2024-10-22 13:00:00,44.15,44.22,44.15,44.2,25550.0,43.6395,43.7087,43.6395,43.689,25550.0
2024-10-22 13:05:00,44.2,44.2,44.13,44.16,18455.0,43.689,43.689,43.6198,43.6494,18455.0
2024-10-22 13:10:00,44.15,44.16,44.13,44.16,18265.0,43.6395,43.6494,43.6198,43.6494,18265.0
2024-10-22 13:15:00,44.16,44.16,44.11,44.12,17095.0,43.6494,43.6494,43.6,43.6099,17095.0
2024-10-22 13:20:00,44.12,44.13,44.09,44.09,14908.0,43.6099,43.6198,43.5802,43.5802,14908.0
2024-10-22 13:25:00,44.09,44.09,44.07,44.08,45168.0,43.5802,43.5802,43.5605,43.5703,45168.0
2024-10-22 13:30:00,44.08,44.09,44.05,44.09,20087.0,43.5703,43.5802,43.5407,43.5802,20087.0
2024-10-22 13:35:00,44.1,44.12,44.08,44.12,18421.0,43.5901,43.6099,43.5703,43.6099,18421.0
2024-10-22 13:40:00,44.12,44.15,44.09,44.15,27176.0,43.6099,43.6395,43.5802,43.6395,27176.0
2024-10-22 13:45:00,44.15,44.16,44.1,44.11,28344.0,43.6395,43.6494,43.5901,43.6,28344.0
2024-10-22 13:50:00,44.1,44.1,44.07,44.07,19509.0,43.5901,43.5901,43.5605,43.5605,19509.0
2024-10-22 13:55:00,44.08,44.1,44.08,44.08,22226.0,43.5703,43.5901,43.5703,43.5703,22226.0
2024-10-22 14:00:00,44.07,44.09,44.05,44.09,40758.0,43.5605,43.5802,43.5407,43.5802,40758.0
2024-10-22 14:05:00,44.09,44.1,44.07,44.08,28159.0,43.5802,43.5901,43.5605,43.5703,28159.0
2024-10-22 14:10:00,44.07,44.08,44.04,44.04,11886.0,43.5605,43.5703,43.5308,43.5308,11886.0
2024-10-22 14:15:00,44.03,44.08,44.03,44.08,22329.0,43.5209,43.5703,43.5209,43.5703,22329.0
2024-10-22 14:20:00,44.09,44.09,44.05,44.06,9240.0,43.5802,43.5802,43.5407,43.5506,9240.0
2024-10-22 14:25:00,44.06,44.06,44.01,44.02,34569.0,43.5506,43.5506,43.5012,43.511,34569.0
2024-10-22 14:30:00,44.02,44.03,43.99,44.03,16564.0,43.511,43.5209,43.4814,43.5209,16564.0
2024-10-22 14:35:00,44.03,44.03,43.98,43.98,15804.0,43.5209,43.5209,43.4715,43.4715,15804.0
2024-10-22 14:40:00,43.98,43.98,43.93,43.95,39860.0,43.4715,43.4715,43.4221,43.4419,39860.0
2024-10-22 14:45:00,43.95,43.95,43.91,43.92,11683.0,43.4419,43.4419,43.4023,43.4122,11683.0
2024-10-22 14:50:00,43.92,43.97,43.92,43.95,33045.0,43.4122,43.4616,43.4122,43.4419,33045.0
2024-10-22 14:55:00,43.95,43.95,43.91,43.91,35278.0,43.4419,43.4419,43.4023,43.4023,35278.0
2024-10-22 15:00:00,43.91,43.94,43.87,43.94,21167.0,43.4023,43.432,43.3628,43.432,21167.0
2024-10-22 15:05:00,43.94,43.96,43.94,43.96,10014.0,43.432,43.4517,43.432,43.4517,10014.0
2024-10-22 15:10:00,43.97,44.01,43.97,43.98,40311.0,43.4616,43.5012,43.4616,43.4715,40311.0
2024-10-22 15:15:00,43.98,44.01,43.98,44.01,13712.0,43.4715,43.5012,43.4715,43.5012,13712.0
2024-10-22 15:20:00,44.01,44.03,44.01,44.03,8075.0,43.5012,43.5209,43.5012,43.5209,8075.0
2024-10-22 15:25:00,44.04,44.05,44.03,44.05,33170.0,43.5308,43.5407,43.5209,43.5407,33170.0
2024-10-22 15:30:00,44.05,44.05,44.01,44.02,96653.0,43.5407,43.5407,43.5012,43.511,96653.0
2024-10-22 15:35:00,44.02,44.03,43.99,44.01,84570.0,43.511,43.5209,43.4814,43.5012,84570.0
2024-10-22 15:40:00,44.01,44.03,44.0,44.02,39999.0,43.5012,43.5209,43.4913,43.511,39999.0
2024-10-22 15:45:00,44.02,44.06,44.01,44.02,139810.0,43.511,43.5506,43.5012,43.511,139810.0
2024-10-22 15:50:00,44.02,44.09,44.02,44.05,154030.0,43.511,43.5802,43.511,43.5407,154030.0
2024-10-22 15:55:00,44.05,44.1,44.05,44.08,219589.0,43.5407,43.5901,43.5407,43.5703,219589.0
2024-10-23 09:30:00,43.51,43.64,43.19,43.57,295512.0,43.0069,43.1354,42.6906,43.0662,295512.0
2024-10-23 09:35:00,43.56,43.57,43.36,43.41,100408.0,43.0564,43.0662,42.8587,42.9081,100408.0
2024-10-23 09:40:00,43.41,43.71,43.41,43.69,97899.0,42.9081,43.2046,42.9081,43.1849,97899.0
2024-10-23 09:45:00,43.67,43.79,43.61,43.78,148458.0,43.1651,43.2837,43.1058,43.2738,148458.0
2024-10-23 09:50:00,43.78,43.78,43.6,43.63,34812.0,43.2738,43.2738,43.0959,43.1256,34812.0
2024-10-23 09:55:00,43.64,43.65,43.53,43.59,42258.0,43.1354,43.1453,43.0267,43.086,42258.0
2024-10-23 10:00:00,43.59,43.65,43.5,43.51,31944.0,43.086,43.1453,42.9971,43.0069,31944.0
2024-10-23 10:05:00,43.51,43.57,43.47,43.53,29631.0,43.0069,43.0662,42.9674,43.0267,29631.0
2024-10-23 10:10:00,43.51,43.51,43.31,43.32,82245.0,43.0069,43.0069,42.8093,42.8191,82245.0
2024-10-23 10:15:00,43.32,43.41,43.28,43.28,80705.0,42.8191,42.9081,42.7796,42.7796,80705.0
2024-10-23 10:20:00,43.28,43.34,43.24,43.29,64287.0,42.7796,42.8389,42.7401,42.7895,64287.0
2024-10-23 10:25:00,43.27,43.36,43.27,43.34,99961.0,42.7697,42.8587,42.7697,42.8389,99961.0
2024-10-23 10:30:00,43.33,43.39,43.3,43.39,105434.0,42.829,42.8883,42.7994,42.8883,105434.0
2024-10-23 10:35:00,43.38,43.38,43.17,43.2,77357.0,42.8784,42.8784,42.6709,42.7005,77357.0
2024-10-23 10:40:00,43.2,43.27,43.19,43.27,65883.0,42.7005,42.7697,42.6906,42.7697,65883.0
2024-10-23 10:45:00,43.27,43.3,43.26,43.28,19942.0,42.7697,42.7994,42.7598,42.7796,19942.0
2024-10-23 10:50:00,43.28,43.33,43.24,43.26,37717.0,42.7796,42.829,42.7401,42.7598,37717.0
2024-10-23 10:55:00,43.27,43.32,43.24,43.26,37780.0,42.7697,42.8191,42.7401,42.7598,37780.0
2024-10-23 11:00:00,43.27,43.3,43.2,43.29,37140.0,42.7697,42.7994,42.7005,42.7895,37140.0
2024-10-23 11:05:00,43.29,43.31,43.23,43.24,38892.0,42.7895,42.8093,42.7302,42.7401,38892.0
2024-10-23 11:10:00,43.24,43.25,43.03,43.05,130415.0,42.7401,42.7499,42.5325,42.5523,130415.0
2024-10-23 11:15:00,43.06,43.19,43.06,43.14,145915.0,42.5621,42.6906,42.5621,42.6412,145915.0
2024-10-23 11:20:00,43.13,43.13,43.03,43.07,67939.0,42.6313,42.6313,42.5325,42.572,67939.0
2024-10-23 11:25:00,43.06,43.11,43.06,43.09,50060.0,42.5621,42.6116,42.5621,42.5918,50060.0
2024-10-23 11:30:00,43.09,43.22,43.08,43.18,97576.0,42.5918,42.7203,42.5819,42.6808,97576.0
2024-10-23 11:35:00,43.18,43.2,43.17,43.19,72466.0,42.6808,42.7005,42.6709,42.6906,72466.0
2024-10-23 11:40:00,43.19,43.2,43.15,43.2,44322.0,42.6906,42.7005,42.6511,42.7005,44322.0
2024-10-23 11:45:00,43.2,43.22,43.18,43.2,50634.0,42.7005,42.7203,42.6808,42.7005,50634.0
2024-10-23 11:50:00,43.21,43.25,43.21,43.25,44225.0,42.7104,42.7499,42.7104,42.7499,44225.0
2024-10-23 11:55:00,43.24,43.24,43.22,43.24,42224.0,42.7401,42.7401,42.7203,42.7401,42224.0
2024-10-23 12:00:00,43.22,43.23,43.18,43.19,36367.0,42.7203,42.7302,42.6808,42.6906,36367.0
2024-10-23 12:05:00,43.19,43.22,43.16,43.22,42484.0,42.6906,42.7203,42.661,42.7203,42484.0
2024-10-23 12:10:00,43.22,43.22,43.18,43.19,68447.0,42.7203,42.7203,42.6808,42.6906,68447.0
2024-10-23 12:15:00,43.19,43.21,43.19,43.21,34429.0,42.6906,42.7104,42.6906,42.7104,34429.0
2024-10-23 12:20:00,43.2,43.23,43.16,43.18,53484.0,42.7005,42.7302,42.661,42.6808,53484.0
2024-10-23 12:25:00,43.18,43.2,43.15,43.15,54268.0,42.6808,42.7005,42.6511,42.6511,54268.0
2024-10-23 12:30:00,43.15,43.24,43.15,43.24,44360.0,42.6511,42.7401,42.6511,42.7401,44360.0
2024-10-23 12:35:00,43.24,43.29,43.24,43.29,67221.0,42.7401,42.7895,42.7401,42.7895,67221.0
2024-10-23 12:40:00,43.29,43.29,43.26,43.28,21766.0,42.7895,42.7895,42.7598,42.7796,21766.0
2024-10-23 12:45:00,43.27,43.27,43.23,43.23,35004.0,42.7697,42.7697,42.7302,42.7302,35004.0
2024-10-23 12:50:00,43.23,43.27,43.21,43.21,45570.0,42.7302,42.7697,42.7104,42.7104,45570.0
2024-10-23 12:55:00,43.22,43.23,43.2,43.2,11252.0,42.7203,42.7302,42.7005,42.7005,11252.0
2024-10-23 13:00:00,43.2,43.21,43.13,43.16,84661.0,42.7005,42.7104,42.6313,42.661,84661.0
2024-10-23 13:05:00,43.16,43.2,43.16,43.17,55804.0,42.661,42.7005,42.661,42.6709,55804.0
2024-10-23 13:10:00,43.17,43.17,43.09,43.1,21896.0,42.6709,42.6709,42.5918,42.6017,21896.0
2024-10-23 13:15:00,43.1,43.12,43.06,43.06,63483.0,42.6017,42.6214,42.5621,42.5621,63483.0
2024-10-23 13:20:00,43.06,43.09,43.05,43.09,69082.0,42.5621,42.5918,42.5523,42.5918,69082.0
2024-10-23 13:25:00,43.08,43.12,43.08,43.12,46548.0,42.5819,42.6214,42.5819,42.6214,46548.0
2024-10-23 13:30:00,43.12,43.13,43.08,43.09,13770.0,42.6214,42.6313,42.5819,42.5918,13770.0
2024-10-23 13:35:00,43.08,43.09,43.05,43.07,70994.0,42.5819,42.5918,42.5523,42.572,70994.0
2024-10-23 13:40:00,43.08,43.09,43.04,43.05,42298.0,42.5819,42.5918,42.5424,42.5523,42298.0
2024-10-23 13:45:00,43.04,43.08,43.04,43.07,29713.0,42.5424,42.5819,42.5424,42.572,29713.0
2024-10-23 13:50:00,43.08,43.09,43.07,43.07,27075.0,42.5819,42.5918,42.572,42.572,27075.0
2024-10-23 13:55:00,43.06,43.06,43.04,43.04,30510.0,42.5621,42.5621,42.5424,42.5424,30510.0
2024-10-23 14:00:00,43.04,43.04,42.94,42.94,59968.0,42.5424,42.5424,42.4435,42.4435,59968.0
2024-10-23 14:05:00,42.94,42.99,42.94,42.99,35751.0,42.4435,42.493,42.4435,42.493,35751.0
2024-10-23 14:10:00,42.99,42.99,42.93,42.95,10377.0,42.493,42.493,42.4336,42.4534,10377.0
2024-10-23 14:15:00,42.95,42.98,42.92,42.93,75180.0,42.4534,42.4831,42.4238,42.4336,75180.0
2024-10-23 14:20:00,42.92,42.97,42.91,42.96,16715.0,42.4238,42.4732,42.4139,42.4633,16715.0
2024-10-23 14:25:00,42.95,42.99,42.94,42.94,37088.0,42.4534,42.493,42.4435,42.4435,37088.0
2024-10-23 14:30:00,42.93,43.03,42.93,43.03,73667.0,42.4336,42.5325,42.4336,42.5325,73667.0
2024-10-23 14:35:00,43.03,43.06,43.02,43.05,34522.0,42.5325,42.5621,42.5226,42.5523,34522.0
2024-10-23 14:40:00,43.04,43.05,43.02,43.02,16406.0,42.5424,42.5523,42.5226,42.5226,16406.0
2024-10-23 14:45:00,43.02,43.07,43.02,43.07,28139.0,42.5226,42.572,42.5226,42.572,28139.0
2024-10-23 14:50:00,43.08,43.08,43.05,43.06,14570.0,42.5819,42.5819,42.5523,42.5621,14570.0
2024-10-23 14:55:00,43.05,43.06,43.02,43.02,47834.0,42.5523,42.5621,42.5226,42.5226,47834.0
2024-10-23 15:00:00,43.02,43.04,43.02,43.03,17766.0,42.5226,42.5424,42.5226,42.5325,17766.0
2024-10-23 15:05:00,43.02,43.04,43.02,43.02,33571.0,42.5226,42.5424,42.5226,42.5226,33571.0
2024-10-23 15:10:00,43.02,43.02,42.98,43.0,32770.0,42.5226,42.5226,42.4831,42.5028,32770.0
2024-10-23 15:15:00,43.01,43.05,42.99,43.05,32627.0,42.5127,42.5523,42.493,42.5523,32627.0
2024-10-23 15:20:00,43.04,43.06,43.03,43.05,55989.0,42.5424,42.5621,42.5325,42.5523,55989.0
2024-10-23 15:25:00,43.05,43.05,43.05,43.05,33845.0,42.5523,42.5523,42.5523,42.5523,33845.0
2024-10-23 15:30:00,43.05,43.12,43.05,43.12,86725.0,42.5523,42.6214,42.5523,42.6214,86725.0
2024-10-23 15:35:00,43.12,43.2,43.12,43.17,100505.0,42.6214,42.7005,42.6214,42.6709,100505.0
2024-10-23 15:40:00,43.16,43.22,43.16,43.22,69069.0,42.661,42.7203,42.661,42.7203,69069.0
2024-10-23 15:45:00,43.22,43.23,43.2,43.21,79673.0,42.7203,42.7302,42.7005,42.7104,79673.0
2024-10-23 15:50:00,43.21,43.24,43.21,43.23,126101.0,42.7104,42.7401,42.7104,42.7302,126101.0
2024-10-23 15:55:00,43.23,43.27,43.23,43.25,407940.0,42.7302,42.7697,42.7302,42.7499,407940.0
2024-10-24 09:30:00,43.47,43.51,43.03,43.04,413883.0,42.9674,43.0069,42.5325,42.5424,413883.0
2024-10-24 09:35:00,43.04,43.15,42.91,42.97,122509.0,42.5424,42.6511,42.4139,42.4732,122509.0
2024-10-24 09:40:00,42.96,42.97,42.68,42.73,93669.0,42.4633,42.4732,42.1865,42.236,93669.0
2024-10-24 09:45:00,42.72,42.88,42.63,42.79,85388.0,42.2261,42.3842,42.1371,42.2953,85388.0
2024-10-24 09:50:00,42.8,42.8,42.62,42.73,49308.0,42.3051,42.3051,42.1272,42.236,49308.0
2024-10-24 09:55:00,42.72,42.82,42.69,42.79,31573.0,42.2261,42.3249,42.1964,42.2953,31573.0
2024-10-24 10:00:00,42.8,42.82,42.65,42.69,75017.0,42.3051,42.3249,42.1569,42.1964,75017.0
2024-10-24 10:05:00,42.69,42.74,42.64,42.74,34601.0,42.1964,42.2458,42.147,42.2458,34601.0
2024-10-24 10:10:00,42.75,42.75,42.55,42.55,52249.0,42.2557,42.2557,42.058,42.058,52249.0
2024-10-24 10:15:00,42.55,42.57,42.42,42.5,70992.0,42.058,42.0778,41.9295,42.0086,70992.0
2024-10-24 10:20:00,42.49,42.52,42.39,42.43,66076.0,41.9987,42.0284,41.8999,41.9394,66076.0
2024-10-24 10:25:00,42.44,42.44,42.26,42.27,62653.0,41.9493,41.9493,41.7714,41.7813,62653.0
2024-10-24 10:30:00,42.27,42.35,42.23,42.27,86976.0,41.7813,41.8604,41.7417,41.7813,86976.0
2024-10-24 10:35:00,42.26,42.3,42.22,42.29,58255.0,41.7714,41.8109,41.7319,41.801,58255.0
2024-10-24 10:40:00,42.29,42.37,42.25,42.3,61012.0,41.801,41.8801,41.7615,41.8109,61012.0
2024-10-24 10:45:00,42.28,42.33,42.26,42.26,42075.0,41.7912,41.8406,41.7714,41.7714,42075.0
2024-10-24 10:50:00,42.27,42.27,42.12,42.12,50072.0,41.7813,41.7813,41.633,41.633,50072.0
2024-10-24 10:55:00,42.13,42.31,42.13,42.28,83832.0,41.6429,41.8208,41.6429,41.7912,83832.0
2024-10-24 11:00:00,42.29,42.31,42.22,42.22,86788.0,41.801,41.8208,41.7319,41.7319,86788.0
2024-10-24 11:05:00,42.21,42.23,42.14,42.23,43270.0,41.722,41.7417,41.6528,41.7417,43270.0
2024-10-24 11:10:00,42.23,42.28,42.23,42.24,45811.0,41.7417,41.7912,41.7417,41.7516,45811.0
2024-10-24 11:15:00,42.25,42.27,42.23,42.26,35844.0,41.7615,41.7813,41.7417,41.7714,35844.0
2024-10-24 11:20:00,42.26,42.26,42.12,42.18,68179.0,41.7714,41.7714,41.633,41.6923,68179.0
2024-10-24 11:25:00,42.18,42.2,42.12,42.12,38218.0,41.6923,41.7121,41.633,41.633,38218.0
2024-10-24 11:30:00,42.11,42.12,41.99,42.0,68328.0,41.6231,41.633,41.5045,41.5144,68328.0
2024-10-24 11:35:00,42.0,42.0,41.86,41.86,115886.0,41.5144,41.5144,41.376,41.376,115886.0
2024-10-24 11:40:00,41.86,41.91,41.86,41.87,104184.0,41.376,41.4254,41.376,41.3859,104184.0
2024-10-24 11:45:00,41.88,41.95,41.83,41.85,177429.0,41.3958,41.465,41.3464,41.3661,177429.0
2024-10-24 11:50:00,41.87,41.88,41.72,41.79,159090.0,41.3859,41.3958,41.2376,41.3068,159090.0
2024-10-24 11:55:00,41.8,41.85,41.79,41.79,106516.0,41.3167,41.3661,41.3068,41.3068,106516.0
2024-10-24 12:00:00,41.79,41.81,41.73,41.73,139307.0,41.3068,41.3266,41.2475,41.2475,139307.0
2024-10-24 12:05:00,41.73,41.73,41.54,41.62,134257.0,41.2475,41.2475,41.0597,41.1388,134257.0
2024-10-24 12:10:00,41.63,41.64,41.41,41.57,366863.0,41.1487,41.1586,40.9312,41.0894,366863.0
2024-10-24 12:15:00,41.58,41.63,41.48,41.59,254901.0,41.0993,41.1487,41.0004,41.1091,254901.0
2024-10-24 12:20:00,41.6,41.61,41.54,41.54,160854.0,41.119,41.1289,41.0597,41.0597,160854.0
2024-10-24 12:25:00,41.53,41.55,41.48,41.53,149057.0,41.0498,41.0696,41.0004,41.0498,149057.0
2024-10-24 12:30:00,41.52,41.6,41.49,41.51,112071.0,41.0399,41.119,41.0103,41.0301,112071.0
2024-10-24 12:35:00,41.52,41.65,41.51,41.63,174347.0,41.0399,41.1684,41.0301,41.1487,174347.0
2024-10-24 12:40:00,41.63,41.68,41.52,41.65,202044.0,41.1487,41.1981,41.0399,41.1684,202044.0
2024-10-24 12:45:00,41.66,41.75,41.66,41.75,111609.0,41.1783,41.2673,41.1783,41.2673,111609.0
2024-10-24 12:50:00,41.75,41.79,41.72,41.77,138472.0,41.2673,41.3068,41.2376,41.2871,138472.0
2024-10-24 12:55:00,41.77,41.83,41.7,41.71,124950.0,41.2871,41.3464,41.2179,41.2278,124950.0
2024-10-24 13:00:00,41.72,41.76,41.71,41.74,73807.0,41.2376,41.2772,41.2278,41.2574,73807.0
2024-10-24 13:05:00,41.73,41.82,41.73,41.8,81070.0,41.2475,41.3365,41.2475,41.3167,81070.0
2024-10-24 13:10:00,41.8,41.84,41.76,41.81,97596.0,41.3167,41.3562,41.2772,41.3266,97596.0
2024-10-24 13:15:00,41.81,41.82,41.76,41.77,80515.0,41.3266,41.3365,41.2772,41.2871,80515.0
2024-10-24 13:20:00,41.76,41.76,41.69,41.72,83709.0,41.2772,41.2772,41.208,41.2376,83709.0
2024-10-24 13:25:00,41.73,41.77,41.7,41.77,39279.0,41.2475,41.2871,41.2179,41.2871,39279.0
2024-10-24 13:30:00,41.77,41.77,41.69,41.7,77735.0,41.2871,41.2871,41.208,41.2179,77735.0
2024-10-24 13:35:00,41.71,41.74,41.68,41.73,32084.0,41.2278,41.2574,41.1981,41.2475,32084.0
2024-10-24 13:40:00,41.73,41.78,41.73,41.78,24254.0,41.2475,41.2969,41.2475,41.2969,24254.0
2024-10-24 13:45:00,41.76,41.77,41.72,41.72,54412.0,41.2772,41.2871,41.2376,41.2376,54412.0
2024-10-24 13:50:00,41.71,41.76,41.7,41.76,45692.0,41.2278,41.2772,41.2179,41.2772,45692.0
2024-10-24 13:55:00,41.77,41.83,41.77,41.83,77854.0,41.2871,41.3464,41.2871,41.3464,77854.0
2024-10-24 14:00:00,41.84,41.97,41.82,41.96,118869.0,41.3562,41.4847,41.3365,41.4749,118869.0
2024-10-24 14:05:00,41.97,41.98,41.92,41.95,55361.0,41.4847,41.4946,41.4353,41.465,55361.0
2024-10-24 14:10:00,41.96,41.97,41.9,41.95,38134.0,41.4749,41.4847,41.4156,41.465,38134.0
2024-10-24 14:15:00,41.95,41.96,41.91,41.93,47237.0,41.465,41.4749,41.4254,41.4452,47237.0
2024-10-24 14:20:00,41.94,42.03,41.94,42.03,99437.0,41.4551,41.5441,41.4551,41.5441,99437.0
2024-10-24 14:25:00,42.04,42.05,42.01,42.01,56125.0,41.5539,41.5638,41.5243,41.5243,56125.0
2024-10-24 14:30:00,42.0,42.01,41.97,41.97,70209.0,41.5144,41.5243,41.4847,41.4847,70209.0
2024-10-24 14:35:00,41.97,42.0,41.96,41.98,62835.0,41.4847,41.5144,41.4749,41.4946,62835.0
2024-10-24 14:40:00,41.97,42.0,41.96,42.0,33117.0,41.4847,41.5144,41.4749,41.5144,33117.0
2024-10-24 14:45:00,42.01,42.01,41.98,42.0,40601.0,41.5243,41.5243,41.4946,41.5144,40601.0
2024-10-24 14:50:00,42.01,42.02,41.98,41.99,54188.0,41.5243,41.5342,41.4946,41.5045,54188.0
2024-10-24 14:55:00,42.0,42.01,41.91,41.95,55042.0,41.5144,41.5243,41.4254,41.465,55042.0
2024-10-24 15:00:00,41.94,41.95,41.88,41.89,33432.0,41.4551,41.465,41.3958,41.4057,33432.0
2024-10-24 15:05:00,41.9,41.95,41.86,41.95,45510.0,41.4156,41.465,41.376,41.465,45510.0
2024-10-24 15:10:00,41.96,42.02,41.96,42.01,61017.0,41.4749,41.5342,41.4749,41.5243,61017.0
2024-10-24 15:15:00,42.01,42.02,41.95,42.0,70985.0,41.5243,41.5342,41.465,41.5144,70985.0
2024-10-24 15:20:00,42.01,42.01,41.94,41.95,59464.0,41.5243,41.5243,41.4551,41.465,59464.0
2024-10-24 15:25:00,41.96,41.99,41.94,41.94,46529.0,41.4749,41.5045,41.4551,41.4551,46529.0
2024-10-24 15:30:00,41.94,41.98,41.92,41.95,45560.0,41.4551,41.4946,41.4353,41.465,45560.0
2024-10-24 15:35:00,41.95,42.0,41.95,41.96,53357.0,41.465,41.5144,41.465,41.4749,53357.0
2024-10-24 15:40:00,41.97,41.98,41.95,41.97,49026.0,41.4847,41.4946,41.465,41.4847,49026.0
2024-10-24 15:45:00,41.98,42.05,41.97,42.05,183004.0,41.4946,41.5638,41.4847,41.5638,183004.0
2024-10-24 15:50:00,42.06,42.13,42.06,42.1,188660.0,41.5737,41.6429,41.5737,41.6132,188660.0
2024-10-24 15:55:00,42.1,42.14,42.06,42.12,208303.0,41.6132,41.6528,41.5737,41.633,208303.0
2024-10-25 09:30:00,41.8,41.89,41.59,41.61,335093.0,41.3167,41.4057,41.1091,41.1289,335093.0
2024-10-25 09:35:00,41.62,41.68,41.46,41.66,97777.0,41.1388,41.1981,40.9806,41.1783,97777.0
2024-10-25 09:40:00,41.65,41.7,41.56,41.57,66517.0,41.1684,41.2179,41.0795,41.0894,66517.0
2024-10-25 09:45:00,41.57,41.7,41.51,41.69,90982.0,41.0894,41.2179,41.0301,41.208,90982.0
2024-10-25 09:50:00,41.7,41.7,41.57,41.65,56408.0,41.2179,41.2179,41.0894,41.1684,56408.0
2024-10-25 09:55:00,41.65,41.73,41.63,41.68,44545.0,41.1684,41.2475,41.1487,41.1981,44545.0
2024-10-25 10:00:00,41.68,41.97,41.68,41.97,98647.0,41.1981,41.4847,41.1981,41.4847,98647.0
2024-10-25 10:05:00,41.98,41.98,41.87,41.94,116690.0,41.4946,41.4946,41.3859,41.4551,116690.0
2024-10-25 10:10:00,41.95,41.98,41.84,41.91,128886.0,41.465,41.4946,41.3562,41.4254,128886.0
2024-10-25 10:15:00,41.91,41.94,41.8,41.87,91667.0,41.4254,41.4551,41.3167,41.3859,91667.0
2024-10-25 10:20:00,41.87,41.89,41.81,41.86,97828.0,41.3859,41.4057,41.3266,41.376,97828.0
2024-10-25 10:25:00,41.84,41.89,41.8,41.83,46950.0,41.3562,41.4057,41.3167,41.3464,46950.0
2024-10-25 10:30:00,41.83,41.86,41.77,41.8,82836.0,41.3464,41.376,41.2871,41.3167,82836.0
2024-10-25 10:35:00,41.78,41.81,41.74,41.77,40107.0,41.2969,41.3266,41.2574,41.2871,40107.0
2024-10-25 10:40:00,41.77,41.93,41.77,41.88,39045.0,41.2871,41.4452,41.2871,41.3958,39045.0
2024-10-25 10:45:00,41.89,41.99,41.88,41.99,81511.0,41.4057,41.5045,41.3958,41.5045,81511.0
2024-10-25 10:50:00,42.0,42.04,41.93,41.93,65003.0,41.5144,41.5539,41.4452,41.4452,65003.0
2024-10-25 10:55:00,41.94,41.97,41.91,41.95,44011.0,41.4551,41.4847,41.4254,41.465,44011.0
2024-10-25 11:00:00,41.96,42.01,41.91,42.01,92973.0,41.4749,41.5243,41.4254,41.5243,92973.0
2024-10-25 11:05:00,42.02,42.1,42.02,42.09,81232.0,41.5342,41.6132,41.5342,41.6034,81232.0
2024-10-25 11:10:00,42.1,42.15,42.1,42.14,75257.0,41.6132,41.6627,41.6132,41.6528,75257.0
2024-10-25 11:15:00,42.13,42.15,42.03,42.06,119595.0,41.6429,41.6627,41.5441,41.5737,119595.0
2024-10-25 11:20:00,42.06,42.13,42.05,42.06,70426.0,41.5737,41.6429,41.5638,41.5737,70426.0
2024-10-25 11:25:00,42.07,42.09,42.05,42.05,35308.0,41.5836,41.6034,41.5638,41.5638,35308.0
2024-10-25 11:30:00,42.05,42.06,41.93,41.95,49006.0,41.5638,41.5737,41.4452,41.465,49006.0
2024-10-25 11:35:00,41.95,41.95,41.84,41.84,57789.0,41.465,41.465,41.3562,41.3562,57789.0
2024-10-25 11:40:00,41.83,41.84,41.77,41.8,43050.0,41.3464,41.3562,41.2871,41.3167,43050.0
2024-10-25 11:45:00,41.79,41.84,41.79,41.83,50522.0,41.3068,41.3562,41.3068,41.3464,50522.0
2024-10-25 11:50:00,41.83,41.85,41.76,41.76,36947.0,41.3464,41.3661,41.2772,41.2772,36947.0
2024-10-25 11:55:00,41.76,41.79,41.75,41.77,51434.0,41.2772,41.3068,41.2673,41.2871,51434.0
2024-10-25 12:00:00,41.76,41.81,41.74,41.8,29173.0,41.2772,41.3266,41.2574,41.3167,29173.0
2024-10-25 12:05:00,41.81,41.83,41.77,41.81,68951.0,41.3266,41.3464,41.2871,41.3266,68951.0
2024-10-25 12:10:00,41.81,41.87,41.78,41.78,50404.0,41.3266,41.3859,41.2969,41.2969,50404.0
2024-10-25 12:15:00,41.78,41.79,41.77,41.78,29918.0,41.2969,41.3068,41.2871,41.2969,29918.0
2024-10-25 12:20:00,41.78,41.82,41.76,41.82,35929.0,41.2969,41.3365,41.2772,41.3365,35929.0
2024-10-25 12:25:00,41.82,41.84,41.81,41.83,12262.0,41.3365,41.3562,41.3266,41.3464,12262.0
2024-10-25 12:30:00,41.83,41.84,41.8,41.84,29676.0,41.3464,41.3562,41.3167,41.3562,29676.0
2024-10-25 12:35:00,41.84,41.84,41.78,41.8,22773.0,41.3562,41.3562,41.2969,41.3167,22773.0
2024-10-25 12:40:00,41.8,41.8,41.77,41.79,35535.0,41.3167,41.3167,41.2871,41.3068,35535.0
2024-10-25 12:45:00,41.78,41.78,41.72,41.74,35672.0,41.2969,41.2969,41.2376,41.2574,35672.0
2024-10-25 12:50:00,41.73,41.77,41.73,41.76,46609.0,41.2475,41.2871,41.2475,41.2772,46609.0
2024-10-25 12:55:00,41.77,41.8,41.76,41.8,67976.0,41.2871,41.3167,41.2772,41.3167,67976.0
2024-10-25 13:00:00,41.8,41.81,41.77,41.8,9060.0,41.3167,41.3266,41.2871,41.3167,9060.0
2024-10-25 13:05:00,41.8,41.8,41.77,41.77,8953.0,41.3167,41.3167,41.2871,41.2871,8953.0
2024-10-25 13:10:00,41.77,41.78,41.74,41.75,23773.0,41.2871,41.2969,41.2574,41.2673,23773.0
2024-10-25 13:15:00,41.75,41.76,41.72,41.76,14889.0,41.2673,41.2772,41.2376,41.2772,14889.0
2024-10-25 13:20:00,41.75,41.75,41.72,41.73,21410.0,41.2673,41.2673,41.2376,41.2475,21410.0
2024-10-25 13:25:00,41.73,41.76,41.69,41.71,75855.0,41.2475,41.2772,41.208,41.2278,75855.0
2024-10-25 13:30:00,41.71,41.71,41.69,41.69,15829.0,41.2278,41.2278,41.208,41.208,15829.0
2024-10-25 13:35:00,41.69,41.71,41.69,41.71,11295.0,41.208,41.2278,41.208,41.2278,11295.0
2024-10-25 13:40:00,41.72,41.74,41.69,41.69,16806.0,41.2376,41.2574,41.208,41.208,16806.0
2024-10-25 13:45:00,41.7,41.74,41.7,41.74,12007.0,41.2179,41.2574,41.2179,41.2574,12007.0
2024-10-25 13:50:00,41.73,41.73,41.72,41.73,36551.0,41.2475,41.2475,41.2376,41.2475,36551.0
2024-10-25 13:55:00,41.73,41.73,41.67,41.67,10700.0,41.2475,41.2475,41.1882,41.1882,10700.0
2024-10-25 14:00:00,41.68,41.68,41.63,41.66,14995.0,41.1981,41.1981,41.1487,41.1783,14995.0
2024-10-25 14:05:00,41.66,41.66,41.52,41.53,48587.0,41.1783,41.1783,41.0399,41.0498,48587.0
2024-10-25 14:10:00,41.52,41.53,41.51,41.52,60211.0,41.0399,41.0498,41.0301,41.0399,60211.0
2024-10-25 14:15:00,41.52,41.55,41.41,41.55,117460.0,41.0399,41.0696,40.9312,41.0696,117460.0
2024-10-25 14:20:00,41.55,41.57,41.51,41.55,25624.0,41.0696,41.0894,41.0301,41.0696,25624.0
2024-10-25 14:25:00,41.55,41.63,41.55,41.62,21492.0,41.0696,41.1487,41.0696,41.1388,21492.0
2024-10-25 14:30:00,41.6,41.61,41.55,41.61,15828.0,41.119,41.1289,41.0696,41.1289,15828.0
2024-10-25 14:35:00,41.61,41.67,41.59,41.67,15421.0,41.1289,41.1882,41.1091,41.1882,15421.0
2024-10-25 14:40:00,41.65,41.66,41.63,41.63,8168.0,41.1684,41.1783,41.1487,41.1487,8168.0
2024-10-25 14:45:00,41.63,41.66,41.61,41.61,20478.0,41.1487,41.1783,41.1289,41.1289,20478.0
2024-10-25 14:50:00,41.6,41.6,41.58,41.6,7900.0,41.119,41.119,41.0993,41.119,7900.0
2024-10-25 14:55:00,41.6,41.62,41.58,41.59,17798.0,41.119,41.1388,41.0993,41.1091,17798.0
2024-10-25 15:00:00,41.59,41.59,41.55,41.56,30734.0,41.1091,41.1091,41.0696,41.0795,30734.0
2024-10-25 15:05:00,41.55,41.56,41.49,41.5,61874.0,41.0696,41.0795,41.0103,41.0202,61874.0
2024-10-25 15:10:00,41.5,41.5,41.47,41.47,34445.0,41.0202,41.0202,40.9905,40.9905,34445.0
2024-10-25 15:15:00,41.47,41.52,41.47,41.5,29855.0,40.9905,41.0399,40.9905,41.0202,29855.0
2024-10-25 15:20:00,41.48,41.55,41.48,41.51,47347.0,41.0004,41.0696,41.0004,41.0301,47347.0
2024-10-25 15:25:00,41.51,41.55,41.51,41.55,75153.0,41.0301,41.0696,41.0301,41.0696,75153.0
2024-10-25 15:30:00,41.55,41.59,41.53,41.59,40245.0,41.0696,41.1091,41.0498,41.1091,40245.0
2024-10-25 15:35:00,41.59,41.67,41.59,41.67,43111.0,41.1091,41.1882,41.1091,41.1882,43111.0
2024-10-25 15:40:00,41.67,41.7,41.66,41.67,77679.0,41.1882,41.2179,41.1783,41.1882,77679.0
2024-10-25 15:45:00,41.67,41.72,41.67,41.69,111919.0,41.1882,41.2376,41.1882,41.208,111919.0
2024-10-25 15:50:00,41.69,41.7,41.64,41.65,73812.0,41.208,41.2179,41.1586,41.1684,73812.0
2024-10-25 15:55:00,41.63,41.63,41.55,41.55,243357.0,41.1487,41.1487,41.0696,41.0696,243357.0
2024-10-28 09:30:00,41.33,41.58,41.23,41.48,272118.0,40.8521,41.0993,40.7533,41.0004,272118.0
2024-10-28 09:35:00,41.48,41.53,41.45,41.48,79724.0,41.0004,41.0498,40.9708,41.0004,79724.0
2024-10-28 09:40:00,41.48,41.49,41.28,41.49,61196.0,41.0004,41.0103,40.8027,41.0103,61196.0
2024-10-28 09:45:00,41.48,41.52,41.45,41.49,58477.0,41.0004,41.0399,40.9708,41.0103,58477.0
2024-10-28 09:50:00,41.48,41.55,41.44,41.52,31102.0,41.0004,41.0696,40.9609,41.0399,31102.0
2024-10-28 09:55:00,41.52,41.52,41.44,41.45,33972.0,41.0399,41.0399,40.9609,40.9708,33972.0
2024-10-28 10:00:00,41.46,41.47,41.32,41.33,33874.0,40.9806,40.9905,40.8423,40.8521,33874.0
2024-10-28 10:05:00,41.33,41.45,41.33,41.44,35648.0,40.8521,40.9708,40.8521,40.9609,35648.0
2024-10-28 10:10:00,41.46,41.49,41.43,41.49,42961.0,40.9806,41.0103,40.951,41.0103,42961.0
2024-10-28 10:15:00,41.49,41.51,41.43,41.48,30732.0,41.0103,41.0301,40.951,41.0004,30732.0
2024-10-28 10:20:00,41.46,41.51,41.44,41.45,44106.0,40.9806,41.0301,40.9609,40.9708,44106.0
2024-10-28 10:25:00,41.45,41.51,41.37,41.38,22649.0,40.9708,41.0301,40.8917,40.9016,22649.0
2024-10-28 10:30:00,41.38,41.4,41.33,41.4,33270.0,40.9016,40.9213,40.8521,40.9213,33270.0
2024-10-28 10:35:00,41.38,41.41,41.35,41.4,40715.0,40.9016,40.9312,40.8719,40.9213,40715.0
2024-10-28 10:40:00,41.4,41.48,41.36,41.47,47034.0,40.9213,41.0004,40.8818,40.9905,47034.0
2024-10-28 10:45:00,41.47,41.51,41.45,41.5,42916.0,40.9905,41.0301,40.9708,41.0202,42916.0
2024-10-28 10:50:00,41.49,41.63,41.49,41.54,58516.0,41.0103,41.1487,41.0103,41.0597,58516.0
2024-10-28 10:55:00,41.54,41.57,41.49,41.49,44482.0,41.0597,41.0894,41.0103,41.0103,44482.0
2024-10-28 11:00:00,41.5,41.51,41.43,41.48,55603.0,41.0202,41.0301,40.951,41.0004,55603.0
2024-10-28 11:05:00,41.48,41.51,41.47,41.49,27729.0,41.0004,41.0301,40.9905,41.0103,27729.0
2024-10-28 11:10:00,41.49,41.52,41.49,41.51,44036.0,41.0103,41.0399,41.0103,41.0301,44036.0
2024-10-28 11:15:00,41.52,41.57,41.51,41.54,34082.0,41.0399,41.0894,41.0301,41.0597,34082.0
2024-10-28 11:20:00,41.54,41.6,41.54,41.59,26942.0,41.0597,41.119,41.0597,41.1091,26942.0
2024-10-28 11:25:00,41.59,41.6,41.57,41.59,29036.0,41.1091,41.119,41.0894,41.1091,29036.0
2024-10-28 11:30:00,41.59,41.6,41.48,41.52,22313.0,41.1091,41.119,41.0004,41.0399,22313.0
2024-10-28 11:35:00,41.52,41.53,41.51,41.52,30021.0,41.0399,41.0498,41.0301,41.0399,30021.0
2024-10-28 11:40:00,41.53,41.55,41.49,41.51,21607.0,41.0498,41.0696,41.0103,41.0301,21607.0
2024-10-28 11:45:00,41.51,41.53,41.49,41.52,29245.0,41.0301,41.0498,41.0103,41.0399,29245.0
2024-10-28 11:50:00,41.54,41.54,41.48,41.48,6317.0,41.0597,41.0597,41.0004,41.0004,6317.0
2024-10-28 11:55:00,41.47,41.49,41.46,41.46,12133.0,40.9905,41.0103,40.9806,40.9806,12133.0
2024-10-28 12:00:00,41.46,41.47,41.44,41.47,29909.0,40.9806,40.9905,40.9609,40.9905,29909.0
2024-10-28 12:05:00,41.46,41.52,41.46,41.52,24354.0,40.9806,41.0399,40.9806,41.0399,24354.0
2024-10-28 12:10:00,41.52,41.55,41.51,41.55,12070.0,41.0399,41.0696,41.0301,41.0696,12070.0
2024-10-28 12:15:00,41.54,41.57,41.53,41.56,18544.0,41.0597,41.0894,41.0498,41.0795,18544.0
2024-10-28 12:20:00,41.55,41.55,41.53,41.53,14559.0,41.0696,41.0696,41.0498,41.0498,14559.0
2024-10-28 12:25:00,41.54,41.59,41.54,41.59,23509.0,41.0597,41.1091,41.0597,41.1091,23509.0
2024-10-28 12:30:00,41.59,41.63,41.59,41.61,24949.0,41.1091,41.1487,41.1091,41.1289,24949.0
2024-10-28 12:35:00,41.61,41.62,41.55,41.55,23613.0,41.1289,41.1388,41.0696,41.0696,23613.0
2024-10-28 12:40:00,41.56,41.59,41.56,41.57,21170.0,41.0795,41.1091,41.0795,41.0894,21170.0
2024-10-28 12:45:00,41.57,41.57,41.48,41.51,20470.0,41.0894,41.0894,41.0004,41.0301,20470.0
2024-10-28 12:50:00,41.51,41.51,41.47,41.48,22180.0,41.0301,41.0301,40.9905,41.0004,22180.0
2024-10-28 12:55:00,41.48,41.48,41.47,41.47,22676.0,41.0004,41.0004,40.9905,40.9905,22676.0
2024-10-28 13:00:00,41.48,41.48,41.43,41.43,13681.0,41.0004,41.0004,40.951,40.951,13681.0
2024-10-28 13:05:00,41.44,41.46,41.44,41.46,17670.0,40.9609,40.9806,40.9609,40.9806,17670.0
2024-10-28 13:10:00,41.45,41.45,41.38,41.4,27167.0,40.9708,40.9708,40.9016,40.9213,27167.0
2024-10-28 13:15:00,41.41,41.41,41.38,41.41,19442.0,40.9312,40.9312,40.9016,40.9312,19442.0
2024-10-28 13:20:00,41.41,41.48,41.41,41.48,30098.0,40.9312,41.0004,40.9312,41.0004,30098.0
2024-10-28 13:25:00,41.48,41.48,41.45,41.46,31948.0,41.0004,41.0004,40.9708,40.9806,31948.0
2024-10-28 13:30:00,41.47,41.48,41.45,41.45,37392.0,40.9905,41.0004,40.9708,40.9708,37392.0
2024-10-28 13:35:00,41.45,41.45,41.4,41.4,19711.0,40.9708,40.9708,40.9213,40.9213,19711.0
2024-10-28 13:40:00,41.4,41.4,41.37,41.39,24655.0,40.9213,40.9213,40.8917,40.9115,24655.0
2024-10-28 13:45:00,41.4,41.4,41.37,41.37,11573.0,40.9213,40.9213,40.8917,40.8917,11573.0
2024-10-28 13:50:00,41.37,41.38,41.34,41.38,50139.0,40.8917,40.9016,40.862,40.9016,50139.0
2024-10-28 13:55:00,41.37,41.38,41.37,41.37,26008.0,40.8917,40.9016,40.8917,40.8917,26008.0
2024-10-28 14:00:00,41.37,41.37,41.34,41.37,29396.0,40.8917,40.8917,40.862,40.8917,29396.0
2024-10-28 14:05:00,41.37,41.38,41.35,41.37,24627.0,40.8917,40.9016,40.8719,40.8917,24627.0
2024-10-28 14:10:00,41.37,41.37,41.34,41.34,14934.0,40.8917,40.8917,40.862,40.862,14934.0
2024-10-28 14:15:00,41.33,41.33,41.3,41.32,34708.0,40.8521,40.8521,40.8225,40.8423,34708.0
2024-10-28 14:20:00,41.33,41.36,41.3,41.34,36291.0,40.8521,40.8818,40.8225,40.862,36291.0
2024-10-28 14:25:00,41.34,41.37,41.34,41.34,21367.0,40.862,40.8917,40.862,40.862,21367.0
2024-10-28 14:30:00,41.35,41.38,41.35,41.37,21872.0,40.8719,40.9016,40.8719,40.8917,21872.0
2024-10-28 14:35:00,41.37,41.41,41.36,41.4,16219.0,40.8917,40.9312,40.8818,40.9213,16219.0
2024-10-28 14:40:00,41.41,41.44,41.41,41.42,22336.0,40.9312,40.9609,40.9312,40.9411,22336.0
2024-10-28 14:45:00,41.43,41.44,41.38,41.4,31750.0,40.951,40.9609,40.9016,40.9213,31750.0
2024-10-28 14:50:00,41.41,41.44,41.41,41.44,13235.0,40.9312,40.9609,40.9312,40.9609,13235.0
2024-10-28 14:55:00,41.44,41.44,41.38,41.38,14534.0,40.9609,40.9609,40.9016,40.9016,14534.0
2024-10-28 15:00:00,41.37,41.4,41.36,41.39,21107.0,40.8917,40.9213,40.8818,40.9115,21107.0
2024-10-28 15:05:00,41.38,41.38,41.34,41.34,56366.0,40.9016,40.9016,40.862,40.862,56366.0
2024-10-28 15:10:00,41.33,41.37,41.31,41.37,26210.0,40.8521,40.8917,40.8324,40.8917,26210.0
2024-10-28 15:15:00,41.37,41.37,41.36,41.37,20086.0,40.8917,40.8917,40.8818,40.8917,20086.0
2024-10-28 15:20:00,41.36,41.41,41.35,41.41,25733.0,40.8818,40.9312,40.8719,40.9312,25733.0
2024-10-28 15:25:00,41.41,41.44,41.41,41.42,35328.0,40.9312,40.9609,40.9312,40.9411,35328.0
2024-10-28 15:30:00,41.42,41.42,41.38,41.39,18505.0,40.9411,40.9411,40.9016,40.9115,18505.0
2024-10-28 15:35:00,41.39,41.41,41.38,41.4,29640.0,40.9115,40.9312,40.9016,40.9213,29640.0
2024-10-28 15:40:00,41.4,41.41,41.37,41.38,48970.0,40.9213,40.9312,40.8917,40.9016,48970.0
2024-10-28 15:45:00,41.39,41.39,41.3,41.32,102307.0,40.9115,40.9115,40.8225,40.8423,102307.0
2024-10-28 15:50:00,41.32,41.36,41.32,41.36,119562.0,40.8423,40.8818,40.8423,40.8818,119562.0
2024-10-28 15:55:00,41.35,41.38,41.34,41.35,142560.0,40.8719,40.9016,40.862,40.8719,142560.0
2024-10-29 09:30:00,41.8,41.8,41.59,41.78,347042.0,41.3167,41.3167,41.1091,41.2969,347042.0
2024-10-29 09:35:00,41.78,41.84,41.59,41.64,167431.0,41.2969,41.3562,41.1091,41.1586,167431.0
2024-10-29 09:40:00,41.64,41.66,41.48,41.65,109422.0,41.1586,41.1783,41.0004,41.1684,109422.0
2024-10-29 09:45:00,41.65,41.76,41.64,41.72,85307.0,41.1684,41.2772,41.1586,41.2376,85307.0
2024-10-29 09:50:00,41.72,41.88,41.7,41.82,132975.0,41.2376,41.3958,41.2179,41.3365,132975.0
2024-10-29 09:55:00,41.83,41.87,41.79,41.8,55382.0,41.3464,41.3859,41.3068,41.3167,55382.0
2024-10-29 10:00:00,41.81,42.03,41.81,41.99,95598.0,41.3266,41.5441,41.3266,41.5045,95598.0
2024-10-29 10:05:00,41.99,42.09,41.95,41.99,92797.0,41.5045,41.6034,41.465,41.5045,92797.0
2024-10-29 10:10:00,42.0,42.02,41.94,41.98,58369.0,41.5144,41.5342,41.4551,41.4946,58369.0
2024-10-29 10:15:00,41.99,42.06,41.98,42.05,42252.0,41.5045,41.5737,41.4946,41.5638,42252.0
2024-10-29 10:20:00,42.04,42.09,41.99,42.08,51213.0,41.5539,41.6034,41.5045,41.5935,51213.0
2024-10-29 10:25:00,42.09,42.13,41.98,41.98,64584.0,41.6034,41.6429,41.4946,41.4946,64584.0
2024-10-29 10:30:00,41.98,42.03,41.96,41.99,56019.0,41.4946,41.5441,41.4749,41.5045,56019.0
2024-10-29 10:35:00,41.98,42.02,41.91,42.01,79775.0,41.4946,41.5342,41.4254,41.5243,79775.0
2024-10-29 10:40:00,42.01,42.03,41.91,41.91,29662.0,41.5243,41.5441,41.4254,41.4254,29662.0
2024-10-29 10:45:00,41.9,41.9,41.76,41.79,58599.0,41.4156,41.4156,41.2772,41.3068,58599.0
2024-10-29 10:50:00,41.77,41.81,41.73,41.78,40076.0,41.2871,41.3266,41.2475,41.2969,40076.0
2024-10-29 10:55:00,41.78,41.85,41.77,41.82,48034.0,41.2969,41.3661,41.2871,41.3365,48034.0
2024-10-29 11:00:00,41.83,41.88,41.79,41.84,42980.0,41.3464,41.3958,41.3068,41.3562,42980.0
2024-10-29 11:05:00,41.84,41.91,41.83,41.84,91410.0,41.3562,41.4254,41.3464,41.3562,91410.0
2024-10-29 11:10:00,41.83,41.83,41.77,41.77,27764.0,41.3464,41.3464,41.2871,41.2871,27764.0
2024-10-29 11:15:00,41.77,41.8,41.7,41.7,57365.0,41.2871,41.3167,41.2179,41.2179,57365.0
2024-10-29 11:20:00,41.69,41.69,41.62,41.63,67703.0,41.208,41.208,41.1388,41.1487,67703.0
2024-10-29 11:25:00,41.63,41.63,41.55,41.56,47730.0,41.1487,41.1487,41.0696,41.0795,47730.0
2024-10-29 11:30:00,41.56,41.62,41.55,41.56,58280.0,41.0795,41.1388,41.0696,41.0795,58280.0
2024-10-29 11:35:00,41.56,41.65,41.54,41.64,47672.0,41.0795,41.1684,41.0597,41.1586,47672.0
2024-10-29 11:40:00,41.64,41.66,41.63,41.66,30346.0,41.1586,41.1783,41.1487,41.1783,30346.0
2024-10-29 11:45:00,41.65,41.71,41.65,41.68,50180.0,41.1684,41.2278,41.1684,41.1981,50180.0
2024-10-29 11:50:00,41.68,41.68,41.62,41.63,34506.0,41.1981,41.1981,41.1388,41.1487,34506.0
2024-10-29 11:55:00,41.63,41.68,41.62,41.67,39169.0,41.1487,41.1981,41.1388,41.1882,39169.0
2024-10-29 12:00:00,41.67,41.72,41.67,41.71,50213.0,41.1882,41.2376,41.1882,41.2278,50213.0
2024-10-29 12:05:00,41.71,41.73,41.7,41.72,29663.0,41.2278,41.2475,41.2179,41.2376,29663.0
2024-10-29 12:10:00,41.72,41.72,41.69,41.7,35202.0,41.2376,41.2376,41.208,41.2179,35202.0
2024-10-29 12:15:00,41.7,41.74,41.69,41.73,64271.0,41.2179,41.2574,41.208,41.2475,64271.0
2024-10-29 12:20:00,41.72,41.72,41.7,41.71,34616.0,41.2376,41.2376,41.2179,41.2278,34616.0
2024-10-29 12:25:00,41.71,41.74,41.68,41.68,32952.0,41.2278,41.2574,41.1981,41.1981,32952.0
2024-10-29 12:30:00,41.69,41.69,41.64,41.66,35746.0,41.208,41.208,41.1586,41.1783,35746.0
2024-10-29 12:35:00,41.65,41.67,41.62,41.63,28434.0,41.1684,41.1882,41.1388,41.1487,28434.0
2024-10-29 12:40:00,41.63,41.66,41.6,41.66,13910.0,41.1487,41.1783,41.119,41.1783,13910.0
2024-10-29 12:45:00,41.66,41.67,41.66,41.66,13843.0,41.1783,41.1882,41.1783,41.1783,13843.0
2024-10-29 12:50:00,41.68,41.75,41.68,41.73,36133.0,41.1981,41.2673,41.1981,41.2475,36133.0
2024-10-29 12:55:00,41.73,41.76,41.73,41.76,18514.0,41.2475,41.2772,41.2475,41.2772,18514.0
2024-10-29 13:00:00,41.77,41.91,41.77,41.84,62648.0,41.2871,41.4254,41.2871,41.3562,62648.0
2024-10-29 13:05:00,41.85,41.92,41.85,41.89,20004.0,41.3661,41.4353,41.3661,41.4057,20004.0
2024-10-29 13:10:00,41.89,41.96,41.89,41.96,15511.0,41.4057,41.4749,41.4057,41.4749,15511.0
2024-10-29 13:15:00,41.97,41.98,41.9,41.92,26760.0,41.4847,41.4946,41.4156,41.4353,26760.0
2024-10-29 13:20:00,41.91,41.91,41.85,41.87,35335.0,41.4254,41.4254,41.3661,41.3859,35335.0
2024-10-29 13:25:00,41.88,41.88,41.83,41.83,42586.0,41.3958,41.3958,41.3464,41.3464,42586.0
2024-10-29 13:30:00,41.84,41.84,41.78,41.8,14211.0,41.3562,41.3562,41.2969,41.3167,14211.0
2024-10-29 13:35:00,41.81,41.82,41.77,41.77,18429.0,41.3266,41.3365,41.2871,41.2871,18429.0
2024-10-29 13:40:00,41.77,41.8,41.77,41.77,7959.0,41.2871,41.3167,41.2871,41.2871,7959.0
2024-10-29 13:45:00,41.78,41.8,41.77,41.8,28870.0,41.2969,41.3167,41.2871,41.3167,28870.0
2024-10-29 13:50:00,41.79,41.8,41.77,41.8,24241.0,41.3068,41.3167,41.2871,41.3167,24241.0
2024-10-29 13:55:00,41.82,41.85,41.82,41.85,17699.0,41.3365,41.3661,41.3365,41.3661,17699.0
2024-10-29 14:00:00,41.84,41.86,41.84,41.86,21676.0,41.3562,41.376,41.3562,41.376,21676.0
2024-10-29 14:05:00,41.87,41.88,41.83,41.83,20206.0,41.3859,41.3958,41.3464,41.3464,20206.0
2024-10-29 14:10:00,41.83,41.84,41.8,41.83,17879.0,41.3464,41.3562,41.3167,41.3464,17879.0
2024-10-29 14:15:00,41.84,41.88,41.82,41.88,18627.0,41.3562,41.3958,41.3365,41.3958,18627.0
2024-10-29 14:20:00,41.88,41.92,41.88,41.92,35964.0,41.3958,41.4353,41.3958,41.4353,35964.0
2024-10-29 14:25:00,41.92,41.97,41.91,41.97,34129.0,41.4353,41.4847,41.4254,41.4847,34129.0
2024-10-29 14:30:00,41.98,42.03,41.98,42.03,15629.0,41.4946,41.5441,41.4946,41.5441,15629.0
2024-10-29 14:35:00,42.02,42.03,41.98,41.99,24941.0,41.5342,41.5441,41.4946,41.5045,24941.0
2024-10-29 14:40:00,41.99,42.0,41.98,41.99,23134.0,41.5045,41.5144,41.4946,41.5045,23134.0
2024-10-29 14:45:00,41.98,41.98,41.97,41.98,13214.0,41.4946,41.4946,41.4847,41.4946,13214.0
2024-10-29 14:50:00,41.97,42.02,41.96,42.02,27679.0,41.4847,41.5342,41.4749,41.5342,27679.0
2024-10-29 14:55:00,42.02,42.05,42.02,42.04,75320.0,41.5342,41.5638,41.5342,41.5539,75320.0
2024-10-29 15:00:00,42.04,42.05,42.01,42.01,36711.0,41.5539,41.5638,41.5243,41.5243,36711.0
2024-10-29 15:05:00,42.02,42.03,42.02,42.03,20620.0,41.5342,41.5441,41.5342,41.5441,20620.0
2024-10-29 15:10:00,42.04,42.06,42.04,42.04,27344.0,41.5539,41.5737,41.5539,41.5539,27344.0
2024-10-29 15:15:00,42.03,42.05,42.02,42.05,38315.0,41.5441,41.5638,41.5342,41.5638,38315.0
2024-10-29 15:20:00,42.06,42.06,42.02,42.02,43231.0,41.5737,41.5737,41.5342,41.5342,43231.0
2024-10-29 15:25:00,42.03,42.03,41.99,42.02,40636.0,41.5441,41.5441,41.5045,41.5342,40636.0
2024-10-29 15:30:00,42.02,42.02,41.97,41.98,54934.0,41.5342,41.5342,41.4847,41.4946,54934.0
2024-10-29 15:35:00,41.99,41.99,41.97,41.97,46088.0,41.5045,41.5045,41.4847,41.4847,46088.0
2024-10-29 15:40:00,41.98,42.0,41.97,42.0,65448.0,41.4946,41.5144,41.4847,41.5144,65448.0
2024-10-29 15:45:00,42.01,42.02,41.99,42.01,97867.0,41.5243,41.5342,41.5045,41.5243,97867.0
2024-10-29 15:50:00,42.01,42.03,41.98,42.01,103481.0,41.5243,41.5441,41.4946,41.5243,103481.0
2024-10-29 15:55:00,42.0,42.02,41.99,42.0,197350.0,41.5144,41.5342,41.5045,41.5144,197350.0
2024-10-30 09:30:00,41.96,41.96,41.29,41.29,335181.0,41.4749,41.4749,40.8126,40.8126,335181.0
2024-10-30 09:35:00,41.3,41.31,41.04,41.22,206787.0,40.8225,40.8324,40.5655,40.7434,206787.0
2024-10-30 09:40:00,41.22,41.31,41.19,41.21,142584.0,40.7434,40.8324,40.7138,40.7335,142584.0
2024-10-30 09:45:00,41.18,41.28,41.13,41.19,99824.0,40.7039,40.8027,40.6545,40.7138,99824.0
2024-10-30 09:50:00,41.19,41.4,41.19,41.31,135318.0,40.7138,40.9213,40.7138,40.8324,135318.0
2024-10-30 09:55:00,41.32,41.42,41.32,41.36,62919.0,40.8423,40.9411,40.8423,40.8818,62919.0
2024-10-30 10:00:00,41.35,41.4,41.29,41.37,36357.0,40.8719,40.9213,40.8126,40.8917,36357.0
2024-10-30 10:05:00,41.38,41.41,41.34,41.36,14051.0,40.9016,40.9312,40.862,40.8818,14051.0
2024-10-30 10:10:00,41.36,41.49,41.34,41.47,38805.0,40.8818,41.0103,40.862,40.9905,38805.0
2024-10-30 10:15:00,41.49,41.51,41.41,41.42,29143.0,41.0103,41.0301,40.9312,40.9411,29143.0
2024-10-30 10:20:00,41.42,41.42,41.34,41.35,38253.0,40.9411,40.9411,40.862,40.8719,38253.0
2024-10-30 10:25:00,41.34,41.39,41.3,41.37,46294.0,40.862,40.9115,40.8225,40.8917,46294.0
2024-10-30 10:30:00,41.37,41.45,41.32,41.43,36856.0,40.8917,40.9708,40.8423,40.951,36856.0
2024-10-30 10:35:00,41.42,41.43,41.27,41.32,63176.0,40.9411,40.951,40.7928,40.8423,63176.0
2024-10-30 10:40:00,41.32,41.35,41.26,41.27,57603.0,40.8423,40.8719,40.783,40.7928,57603.0
2024-10-30 10:45:00,41.26,41.31,41.2,41.31,66610.0,40.783,40.8324,40.7236,40.8324,66610.0
2024-10-30 10:50:00,41.31,41.31,41.19,41.2,60633.0,40.8324,40.8324,40.7138,40.7236,60633.0
2024-10-30 10:55:00,41.21,41.28,41.21,41.24,36932.0,40.7335,40.8027,40.7335,40.7632,36932.0
2024-10-30 11:00:00,41.24,41.25,41.16,41.16,48917.0,40.7632,40.7731,40.6841,40.6841,48917.0
2024-10-30 11:05:00,41.16,41.17,41.09,41.17,39114.0,40.6841,40.694,40.6149,40.694,39114.0
2024-10-30 11:10:00,41.18,41.19,41.14,41.18,37444.0,40.7039,40.7138,40.6643,40.7039,37444.0
2024-10-30 11:15:00,41.19,41.25,41.18,41.24,29308.0,40.7138,40.7731,40.7039,40.7632,29308.0
2024-10-30 11:20:00,41.23,41.31,41.21,41.31,33575.0,40.7533,40.8324,40.7335,40.8324,33575.0
2024-10-30 11:25:00,41.31,41.37,41.29,41.37,26009.0,40.8324,40.8917,40.8126,40.8917,26009.0
2024-10-30 11:30:00,41.36,41.41,41.36,41.37,23743.0,40.8818,40.9312,40.8818,40.8917,23743.0
2024-10-30 11:35:00,41.36,41.41,41.34,41.41,18976.0,40.8818,40.9312,40.862,40.9312,18976.0
2024-10-30 11:40:00,41.41,41.45,41.41,41.43,12877.0,40.9312,40.9708,40.9312,40.951,12877.0
2024-10-30 11:45:00,41.42,41.44,41.4,41.4,14010.0,40.9411,40.9609,40.9213,40.9213,14010.0
2024-10-30 11:50:00,41.39,41.42,41.39,41.4,12421.0,40.9115,40.9411,40.9115,40.9213,12421.0
2024-10-30 11:55:00,41.4,41.41,41.38,41.39,15439.0,40.9213,40.9312,40.9016,40.9115,15439.0
2024-10-30 12:00:00,41.4,41.47,41.38,41.47,33487.0,40.9213,40.9905,40.9016,40.9905,33487.0
2024-10-30 12:05:00,41.46,41.49,41.42,41.43,47189.0,40.9806,41.0103,40.9411,40.951,47189.0
2024-10-30 12:10:00,41.41,41.41,41.33,41.34,33273.0,40.9312,40.9312,40.8521,40.862,33273.0
2024-10-30 12:15:00,41.35,41.38,41.33,41.35,26270.0,40.8719,40.9016,40.8521,40.8719,26270.0
2024-10-30 12:20:00,41.35,41.36,41.31,41.32,16950.0,40.8719,40.8818,40.8324,40.8423,16950.0
2024-10-30 12:25:00,41.32,41.33,41.29,41.3,36464.0,40.8423,40.8521,40.8126,40.8225,36464.0
2024-10-30 12:30:00,41.3,41.33,41.3,41.33,22655.0,40.8225,40.8521,40.8225,40.8521,22655.0
2024-10-30 12:35:00,41.32,41.32,41.27,41.27,35993.0,40.8423,40.8423,40.7928,40.7928,35993.0
2024-10-30 12:40:00,41.27,41.29,41.23,41.28,33265.0,40.7928,40.8126,40.7533,40.8027,33265.0
2024-10-30 12:45:00,41.27,41.35,41.27,41.34,24293.0,40.7928,40.8719,40.7928,40.862,24293.0
2024-10-30 12:50:00,41.34,41.35,41.34,41.35,18215.0,40.862,40.8719,40.862,40.8719,18215.0
2024-10-30 12:55:00,41.35,41.38,41.34,41.38,17807.0,40.8719,40.9016,40.862,40.9016,17807.0
2024-10-30 13:00:00,41.36,41.38,41.35,41.36,15808.0,40.8818,40.9016,40.8719,40.8818,15808.0
2024-10-30 13:05:00,41.36,41.4,41.36,41.39,22329.0,40.8818,40.9213,40.8818,40.9115,22329.0
2024-10-30 13:10:00,41.39,41.4,41.37,41.4,40859.0,40.9115,40.9213,40.8917,40.9213,40859.0
2024-10-30 13:15:00,41.41,41.46,41.41,41.46,7773.0,40.9312,40.9806,40.9312,40.9806,7773.0
2024-10-30 13:20:00,41.46,41.47,41.44,41.46,18874.0,40.9806,40.9905,40.9609,40.9806,18874.0
2024-10-30 13:25:00,41.47,41.47,41.45,41.45,10207.0,40.9905,40.9905,40.9708,40.9708,10207.0
2024-10-30 13:30:00,41.45,41.45,41.41,41.41,10176.0,40.9708,40.9708,40.9312,40.9312,10176.0
2024-10-30 13:35:00,41.41,41.44,41.4,41.41,18826.0,40.9312,40.9609,40.9213,40.9312,18826.0
2024-10-30 13:40:00,41.4,41.44,41.39,41.43,12404.0,40.9213,40.9609,40.9115,40.951,12404.0
2024-10-30 13:45:00,41.42,41.44,41.39,41.39,14321.0,40.9411,40.9609,40.9115,40.9115,14321.0
2024-10-30 13:50:00,41.39,41.42,41.39,41.42,15413.0,40.9115,40.9411,40.9115,40.9411,15413.0
2024-10-30 13:55:00,41.43,41.48,41.43,41.47,30435.0,40.951,41.0004,40.951,40.9905,30435.0
2024-10-30 14:00:00,41.48,41.52,41.48,41.51,34948.0,41.0004,41.0399,41.0004,41.0301,34948.0
2024-10-30 14:05:00,41.52,41.56,41.52,41.56,22251.0,41.0399,41.0795,41.0399,41.0795,22251.0
2024-10-30 14:10:00,41.56,41.57,41.55,41.55,18989.0,41.0795,41.0894,41.0696,41.0696,18989.0
2024-10-30 14:15:00,41.54,41.55,41.52,41.54,19201.0,41.0597,41.0696,41.0399,41.0597,19201.0
2024-10-30 14:20:00,41.55,41.59,41.55,41.59,23409.0,41.0696,41.1091,41.0696,41.1091,23409.0
2024-10-30 14:25:00,41.58,41.58,41.53,41.54,20713.0,41.0993,41.0993,41.0498,41.0597,20713.0
2024-10-30 14:30:00,41.53,41.54,41.52,41.52,9054.0,41.0498,41.0597,41.0399,41.0399,9054.0
2024-10-30 14:35:00,41.52,41.55,41.51,41.54,17223.0,41.0399,41.0696,41.0301,41.0597,17223.0
2024-10-30 14:40:00,41.53,41.58,41.53,41.56,18562.0,41.0498,41.0993,41.0498,41.0795,18562.0
2024-10-30 14:45:00,41.57,41.57,41.55,41.55,7164.0,41.0894,41.0894,41.0696,41.0696,7164.0
2024-10-30 14:50:00,41.56,41.58,41.56,41.56,21309.0,41.0795,41.0993,41.0795,41.0795,21309.0
2024-10-30 14:55:00,41.55,41.55,41.52,41.53,26436.0,41.0696,41.0696,41.0399,41.0498,26436.0
2024-10-30 15:00:00,41.53,41.53,41.51,41.51,22541.0,41.0498,41.0498,41.0301,41.0301,22541.0
2024-10-30 15:05:00,41.5,41.53,41.49,41.52,23307.0,41.0202,41.0498,41.0103,41.0399,23307.0
2024-10-30 15:10:00,41.52,41.6,41.52,41.59,24556.0,41.0399,41.119,41.0399,41.1091,24556.0
2024-10-30 15:15:00,41.58,41.58,41.52,41.55,29627.0,41.0993,41.0993,41.0399,41.0696,29627.0
2024-10-30 15:20:00,41.55,41.56,41.55,41.56,7631.0,41.0696,41.0795,41.0696,41.0795,7631.0
2024-10-30 15:25:00,41.55,41.55,41.51,41.51,25955.0,41.0696,41.0696,41.0301,41.0301,25955.0
2024-10-30 15:30:00,41.52,41.52,41.46,41.48,35503.0,41.0399,41.0399,40.9806,41.0004,35503.0
2024-10-30 15:35:00,41.48,41.49,41.47,41.48,36932.0,41.0004,41.0103,40.9905,41.0004,36932.0
2024-10-30 15:40:00,41.48,41.51,41.47,41.47,30311.0,41.0004,41.0301,40.9905,40.9905,30311.0
2024-10-30 15:45:00,41.47,41.49,41.44,41.44,83395.0,40.9905,41.0103,40.9609,40.9609,83395.0
2024-10-30 15:50:00,41.44,41.52,41.44,41.52,50390.0,40.9609,41.0399,40.9609,41.0399,50390.0
2024-10-30 15:55:00,41.52,41.52,41.47,41.51,188419.0,41.0399,41.0399,40.9905,41.0301,188419.0
2024-10-31 09:30:00,40.8,40.89,40.67,40.76,362124.0,40.3283,40.4172,40.1998,40.2887,362124.0
2024-10-31 09:35:00,40.76,40.88,40.67,40.71,142118.0,40.2887,40.4073,40.1998,40.2393,142118.0
2024-10-31 09:40:00,40.71,40.75,40.55,40.59,72385.0,40.2393,40.2789,40.0812,40.1207,72385.0
2024-10-31 09:45:00,40.58,40.58,40.29,40.29,248852.0,40.1108,40.1108,39.8242,39.8242,248852.0
2024-10-31 09:50:00,40.3,40.48,40.3,40.41,94664.0,39.8341,40.012,39.8341,39.9428,94664.0
2024-10-31 09:55:00,40.4,40.42,40.28,40.33,102213.0,39.9329,39.9527,39.8143,39.8637,102213.0
2024-10-31 10:00:00,40.32,40.32,40.2,40.23,166338.0,39.8538,39.8538,39.7352,39.7649,166338.0
2024-10-31 10:05:00,40.22,40.35,40.19,40.33,99758.0,39.755,39.8835,39.7253,39.8637,99758.0
2024-10-31 10:10:00,40.31,40.39,40.27,40.39,53005.0,39.8439,39.923,39.8044,39.923,53005.0
2024-10-31 10:15:00,40.38,40.52,40.37,40.45,186169.0,39.9131,40.0515,39.9032,39.9823,186169.0
2024-10-31 10:20:00,40.43,40.45,40.31,40.33,39949.0,39.9626,39.9823,39.8439,39.8637,39949.0
2024-10-31 10:25:00,40.33,40.33,40.27,40.28,82753.0,39.8637,39.8637,39.8044,39.8143,82753.0
2024-10-31 10:30:00,40.27,40.31,40.18,40.19,115383.0,39.8044,39.8439,39.7154,39.7253,115383.0
2024-10-31 10:35:00,40.19,40.23,40.12,40.14,130645.0,39.7253,39.7649,39.6561,39.6759,130645.0
2024-10-31 10:40:00,40.14,40.16,40.07,40.09,127829.0,39.6759,39.6957,39.6067,39.6265,127829.0
2024-10-31 10:45:00,40.09,40.09,39.97,40.02,170514.0,39.6265,39.6265,39.5079,39.5573,170514.0
2024-10-31 10:50:00,40.02,40.02,39.92,39.96,116524.0,39.5573,39.5573,39.4584,39.498,116524.0
2024-10-31 10:55:00,39.96,40.01,39.91,39.93,101593.0,39.498,39.5474,39.4486,39.4683,101593.0
2024-10-31 11:00:00,39.92,40.0,39.88,39.93,161986.0,39.4584,39.5375,39.4189,39.4683,161986.0
2024-10-31 11:05:00,39.92,40.02,39.88,39.95,75924.0,39.4584,39.5573,39.4189,39.4881,75924.0
2024-10-31 11:10:00,39.95,39.96,39.87,39.88,58229.0,39.4881,39.498,39.409,39.4189,58229.0
2024-10-31 11:15:00,39.88,40.02,39.88,40.01,79323.0,39.4189,39.5573,39.4189,39.5474,79323.0
2024-10-31 11:20:00,39.99,40.07,39.99,40.03,83657.0,39.5276,39.6067,39.5276,39.5672,83657.0
2024-10-31 11:25:00,40.02,40.03,39.96,40.02,82264.0,39.5573,39.5672,39.498,39.5573,82264.0
2024-10-31 11:30:00,40.01,40.03,39.95,39.99,53413.0,39.5474,39.5672,39.4881,39.5276,53413.0
2024-10-31 11:35:00,39.99,40.02,39.98,40.01,45596.0,39.5276,39.5573,39.5178,39.5474,45596.0
2024-10-31 11:40:00,40.0,40.03,39.97,40.02,47646.0,39.5375,39.5672,39.5079,39.5573,47646.0
2024-10-31 11:45:00,40.01,40.02,39.99,39.99,22170.0,39.5474,39.5573,39.5276,39.5276,22170.0
2024-10-31 11:50:00,40.0,40.0,39.9,39.94,25427.0,39.5375,39.5375,39.4387,39.4782,25427.0
2024-10-31 11:55:00,39.95,40.04,39.95,40.04,31271.0,39.4881,39.5771,39.4881,39.5771,31271.0
2024-10-31 12:00:00,40.05,40.09,40.04,40.08,36640.0,39.5869,39.6265,39.5771,39.6166,36640.0
2024-10-31 12:05:00,40.09,40.09,40.0,40.02,43689.0,39.6265,39.6265,39.5375,39.5573,43689.0
2024-10-31 12:10:00,40.02,40.11,40.02,40.1,58692.0,39.5573,39.6463,39.5573,39.6364,58692.0
2024-10-31 12:15:00,40.1,40.15,40.06,40.12,45385.0,39.6364,39.6858,39.5968,39.6561,45385.0
2024-10-31 12:20:00,40.12,40.17,40.12,40.16,83826.0,39.6561,39.7056,39.6561,39.6957,83826.0
2024-10-31 12:25:00,40.16,40.19,40.1,40.19,66619.0,39.6957,39.7253,39.6364,39.7253,66619.0
2024-10-31 12:30:00,40.19,40.23,40.17,40.19,47382.0,39.7253,39.7649,39.7056,39.7253,47382.0
2024-10-31 12:35:00,40.19,40.19,40.13,40.19,37755.0,39.7253,39.7253,39.666,39.7253,37755.0
2024-10-31 12:40:00,40.19,40.25,40.17,40.24,46891.0,39.7253,39.7846,39.7056,39.7747,46891.0
2024-10-31 12:45:00,40.24,40.28,40.22,40.23,24092.0,39.7747,39.8143,39.755,39.7649,24092.0
2024-10-31 12:50:00,40.23,40.28,40.2,40.26,25287.0,39.7649,39.8143,39.7352,39.7945,25287.0
2024-10-31 12:55:00,40.26,40.28,40.24,40.25,33683.0,39.7945,39.8143,39.7747,39.7846,33683.0
2024-10-31 13:00:00,40.26,40.3,40.24,40.29,26667.0,39.7945,39.8341,39.7747,39.8242,26667.0
2024-10-31 13:05:00,40.28,40.3,40.26,40.3,23807.0,39.8143,39.8341,39.7945,39.8341,23807.0
2024-10-31 13:10:00,40.3,40.31,40.28,40.28,24514.0,39.8341,39.8439,39.8143,39.8143,24514.0
2024-10-31 13:15:00,40.28,40.31,40.27,40.3,27919.0,39.8143,39.8439,39.8044,39.8341,27919.0
2024-10-31 13:20:00,40.3,40.3,40.28,40.28,18706.0,39.8341,39.8341,39.8143,39.8143,18706.0
2024-10-31 13:25:00,40.28,40.3,40.24,40.26,30348.0,39.8143,39.8341,39.7747,39.7945,30348.0
2024-10-31 13:30:00,40.27,40.33,40.27,40.33,20793.0,39.8044,39.8637,39.8044,39.8637,20793.0
2024-10-31 13:35:00,40.33,40.33,40.3,40.3,23307.0,39.8637,39.8637,39.8341,39.8341,23307.0
2024-10-31 13:40:00,40.31,40.33,40.28,40.28,24180.0,39.8439,39.8637,39.8143,39.8143,24180.0
2024-10-31 13:45:00,40.28,40.28,40.2,40.24,48622.0,39.8143,39.8143,39.7352,39.7747,48622.0
2024-10-31 13:50:00,40.24,40.28,40.23,40.28,36041.0,39.7747,39.8143,39.7649,39.8143,36041.0
2024-10-31 13:55:00,40.27,40.28,40.26,40.28,17554.0,39.8044,39.8143,39.7945,39.8143,17554.0
2024-10-31 14:00:00,40.28,40.3,40.27,40.29,18753.0,39.8143,39.8341,39.8044,39.8242,18753.0
2024-10-31 14:05:00,40.29,40.3,40.27,40.27,13031.0,39.8242,39.8341,39.8044,39.8044,13031.0
2024-10-31 14:10:00,40.26,40.28,40.24,40.24,27344.0,39.7945,39.8143,39.7747,39.7747,27344.0
2024-10-31 14:15:00,40.25,40.27,40.25,40.27,25213.0,39.7846,39.8044,39.7846,39.8044,25213.0
2024-10-31 14:20:00,40.27,40.3,40.27,40.28,16926.0,39.8044,39.8341,39.8044,39.8143,16926.0
2024-10-31 14:25:00,40.28,40.28,40.26,40.28,29366.0,39.8143,39.8143,39.7945,39.8143,29366.0
2024-10-31 14:30:00,40.28,40.43,40.27,40.43,174946.0,39.8143,39.9626,39.8044,39.9626,174946.0
2024-10-31 14:35:00,40.43,40.5,40.42,40.47,57219.0,39.9626,40.0317,39.9527,40.0021,57219.0
2024-10-31 14:40:00,40.47,40.48,40.39,40.42,45353.0,40.0021,40.012,39.923,39.9527,45353.0
2024-10-31 14:45:00,40.42,40.48,40.42,40.47,28668.0,39.9527,40.012,39.9527,40.0021,28668.0
2024-10-31 14:50:00,40.48,40.48,40.45,40.47,15872.0,40.012,40.012,39.9823,40.0021,15872.0
2024-10-31 14:55:00,40.48,40.52,40.48,40.52,41261.0,40.012,40.0515,40.012,40.0515,41261.0
2024-10-31 15:00:00,40.52,40.55,40.51,40.55,28224.0,40.0515,40.0812,40.0416,40.0812,28224.0
2024-10-31 15:05:00,40.55,40.56,40.55,40.55,21415.0,40.0812,40.091,40.0812,40.0812,21415.0
2024-10-31 15:10:00,40.55,40.55,40.51,40.54,28869.0,40.0812,40.0812,40.0416,40.0713,28869.0
2024-10-31 15:15:00,40.55,40.55,40.48,40.49,35773.0,40.0812,40.0812,40.012,40.0219,35773.0
2024-10-31 15:20:00,40.5,40.52,40.5,40.52,24421.0,40.0317,40.0515,40.0317,40.0515,24421.0
2024-10-31 15:25:00,40.52,40.52,40.46,40.48,34182.0,40.0515,40.0515,39.9922,40.012,34182.0
2024-10-31 15:30:00,40.48,40.48,40.41,40.41,37621.0,40.012,40.012,39.9428,39.9428,37621.0
2024-10-31 15:35:00,40.41,40.41,40.38,40.4,35026.0,39.9428,39.9428,39.9131,39.9329,35026.0
2024-10-31 15:40:00,40.41,40.43,40.38,40.38,48543.0,39.9428,39.9626,39.9131,39.9131,48543.0
2024-10-31 15:45:00,40.38,40.41,40.38,40.4,62282.0,39.9131,39.9428,39.9131,39.9329,62282.0
2024-10-31 15:50:00,40.39,40.41,40.34,40.34,207683.0,39.923,39.9428,39.8736,39.8736,207683.0
2024-10-31 15:55:00,40.34,40.37,40.32,40.32,443329.0,39.8736,39.9032,39.8538,39.8538,443329.0
2024-11-01 09:30:00,40.49,40.72,40.47,40.69,308076.0,40.0219,40.2492,40.0021,40.2195,308076.0
2024-11-01 09:35:00,40.7,40.77,40.55,40.76,103375.0,40.2294,40.2986,40.0812,40.2887,103375.0
2024-11-01 09:40:00,40.76,40.81,40.73,40.74,44536.0,40.2887,40.3382,40.2591,40.269,44536.0
2024-11-01 09:45:00,40.73,40.73,40.57,40.59,45670.0,40.2591,40.2591,40.1009,40.1207,45670.0
2024-11-01 09:50:00,40.57,40.68,40.52,40.54,62241.0,40.1009,40.2097,40.0515,40.0713,62241.0
2024-11-01 09:55:00,40.54,40.54,40.46,40.49,81619.0,40.0713,40.0713,39.9922,40.0219,81619.0
2024-11-01 10:00:00,40.54,40.64,40.35,40.41,52479.0,40.0713,40.1701,39.8835,39.9428,52479.0
2024-11-01 10:05:00,40.38,40.49,40.37,40.47,24423.0,39.9131,40.0219,39.9032,40.0021,24423.0
2024-11-01 10:10:00,40.48,40.57,40.47,40.56,25921.0,40.012,40.1009,40.0021,40.091,25921.0
2024-11-01 10:15:00,40.54,40.54,40.44,40.49,25284.0,40.0713,40.0713,39.9724,40.0219,25284.0
2024-11-01 10:20:00,40.48,40.48,40.41,40.43,27040.0,40.012,40.012,39.9428,39.9626,27040.0
2024-11-01 10:25:00,40.44,40.5,40.4,40.49,24917.0,39.9724,40.0317,39.9329,40.0219,24917.0
2024-11-01 10:30:00,40.49,40.52,40.41,40.45,37300.0,40.0219,40.0515,39.9428,39.9823,37300.0
2024-11-01 10:35:00,40.46,40.49,40.34,40.37,49135.0,39.9922,40.0219,39.8736,39.9032,49135.0
2024-11-01 10:40:00,40.36,40.36,40.24,40.27,67016.0,39.8934,39.8934,39.7747,39.8044,67016.0
2024-11-01 10:45:00,40.27,40.35,40.27,40.33,31673.0,39.8044,39.8835,39.8044,39.8637,31673.0
2024-11-01 10:50:00,40.33,40.42,40.3,40.42,23432.0,39.8637,39.9527,39.8341,39.9527,23432.0
2024-11-01 10:55:00,40.42,40.51,40.4,40.51,14025.0,39.9527,40.0416,39.9329,40.0416,14025.0
2024-11-01 11:00:00,40.52,40.52,40.44,40.47,15111.0,40.0515,40.0515,39.9724,40.0021,15111.0
2024-11-01 11:05:00,40.45,40.45,40.39,40.41,14259.0,39.9823,39.9823,39.923,39.9428,14259.0
2024-11-01 11:10:00,40.42,40.48,40.42,40.46,9105.0,39.9527,40.012,39.9527,39.9922,9105.0
2024-11-01 11:15:00,40.45,40.49,40.45,40.47,14508.0,39.9823,40.0219,39.9823,40.0021,14508.0
2024-11-01 11:20:00,40.47,40.49,40.43,40.48,27635.0,40.0021,40.0219,39.9626,40.012,27635.0
2024-11-01 11:25:00,40.48,40.52,40.48,40.52,25866.0,40.012,40.0515,40.012,40.0515,25866.0
2024-11-01 11:30:00,40.52,40.52,40.42,40.45,25793.0,40.0515,40.0515,39.9527,39.9823,25793.0
2024-11-01 11:35:00,40.44,40.48,40.42,40.44,20731.0,39.9724,40.012,39.9527,39.9724,20731.0
2024-11-01 11:40:00,40.43,40.47,40.41,40.41,14125.0,39.9626,40.0021,39.9428,39.9428,14125.0
2024-11-01 11:45:00,40.42,40.42,40.29,40.3,14084.0,39.9527,39.9527,39.8242,39.8341,14084.0
2024-11-01 11:50:00,40.29,40.35,40.28,40.35,23899.0,39.8242,39.8835,39.8143,39.8835,23899.0
2024-11-01 11:55:00,40.34,40.35,40.33,40.34,11083.0,39.8736,39.8835,39.8637,39.8736,11083.0
2024-11-01 12:00:00,40.35,40.41,40.35,40.41,10554.0,39.8835,39.9428,39.8835,39.9428,10554.0
2024-11-01 12:05:00,40.4,40.42,40.37,40.37,23908.0,39.9329,39.9527,39.9032,39.9032,23908.0
2024-11-01 12:10:00,40.37,40.4,40.35,40.37,34650.0,39.9032,39.9329,39.8835,39.9032,34650.0
2024-11-01 12:15:00,40.37,40.41,40.35,40.41,41472.0,39.9032,39.9428,39.8835,39.9428,41472.0
2024-11-01 12:20:00,40.41,40.41,40.39,40.4,9022.0,39.9428,39.9428,39.923,39.9329,9022.0
2024-11-01 12:25:00,40.4,40.4,40.38,40.38,14278.0,39.9329,39.9329,39.9131,39.9131,14278.0
2024-11-01 12:30:00,40.39,40.39,40.35,40.36,34417.0,39.923,39.923,39.8835,39.8934,34417.0
2024-11-01 12:35:00,40.37,40.38,40.34,40.34,11841.0,39.9032,39.9131,39.8736,39.8736,11841.0
2024-11-01 12:40:00,40.34,40.34,40.24,40.25,21967.0,39.8736,39.8736,39.7747,39.7846,21967.0
2024-11-01 12:45:00,40.25,40.27,40.22,40.25,32152.0,39.7846,39.8044,39.755,39.7846,32152.0
2024-11-01 12:50:00,40.24,40.29,40.23,40.27,11973.0,39.7747,39.8242,39.7649,39.8044,11973.0
2024-11-01 12:55:00,40.28,40.3,40.27,40.27,17232.0,39.8143,39.8341,39.8044,39.8044,17232.0
2024-11-01 13:00:00,40.28,40.3,40.27,40.27,13380.0,39.8143,39.8341,39.8044,39.8044,13380.0
2024-11-01 13:05:00,40.26,40.26,40.22,40.23,7234.0,39.7945,39.7945,39.755,39.7649,7234.0
2024-11-01 13:10:00,40.22,40.25,40.21,40.23,8906.0,39.755,39.7846,39.7451,39.7649,8906.0
2024-11-01 13:15:00,40.22,40.22,40.18,40.18,17131.0,39.755,39.755,39.7154,39.7154,17131.0
2024-11-01 13:20:00,40.18,40.23,40.18,40.23,14994.0,39.7154,39.7649,39.7154,39.7649,14994.0
2024-11-01 13:25:00,40.23,40.24,40.21,40.23,9780.0,39.7649,39.7747,39.7451,39.7649,9780.0
2024-11-01 13:30:00,40.24,40.24,40.13,40.13,25938.0,39.7747,39.7747,39.666,39.666,25938.0
2024-11-01 13:35:00,40.13,40.13,40.07,40.07,26059.0,39.666,39.666,39.6067,39.6067,26059.0
2024-11-01 13:40:00,40.06,40.06,39.98,39.98,43344.0,39.5968,39.5968,39.5178,39.5178,43344.0
2024-11-01 13:45:00,39.98,39.99,39.95,39.98,40032.0,39.5178,39.5276,39.4881,39.5178,40032.0
2024-11-01 13:50:00,39.99,40.05,39.99,40.04,12942.0,39.5276,39.5869,39.5276,39.5771,12942.0
2024-11-01 13:55:00,40.04,40.04,40.02,40.04,7546.0,39.5771,39.5771,39.5573,39.5771,7546.0
2024-11-01 14:00:00,40.03,40.05,40.02,40.04,11224.0,39.5672,39.5869,39.5573,39.5771,11224.0
2024-11-01 14:05:00,40.05,40.05,40.01,40.01,12142.0,39.5869,39.5869,39.5474,39.5474,12142.0
2024-11-01 14:10:00,40.01,40.02,39.99,40.02,9595.0,39.5474,39.5573,39.5276,39.5573,9595.0
2024-11-01 14:15:00,40.01,40.02,39.98,39.98,18319.0,39.5474,39.5573,39.5178,39.5178,18319.0
2024-11-01 14:20:00,39.98,40.07,39.97,40.06,11294.0,39.5178,39.6067,39.5079,39.5968,11294.0
2024-11-01 14:25:00,40.06,40.08,40.05,40.07,5895.0,39.5968,39.6166,39.5869,39.6067,5895.0
2024-11-01 14:30:00,40.06,40.06,40.02,40.02,10647.0,39.5968,39.5968,39.5573,39.5573,10647.0
2024-11-01 14:35:00,40.02,40.07,40.02,40.07,12195.0,39.5573,39.6067,39.5573,39.6067,12195.0
2024-11-01 14:40:00,40.06,40.07,40.05,40.07,8766.0,39.5968,39.6067,39.5869,39.6067,8766.0
2024-11-01 14:45:00,40.07,40.08,40.07,40.08,6329.0,39.6067,39.6166,39.6067,39.6166,6329.0
2024-11-01 14:50:00,40.09,40.09,40.06,40.06,13091.0,39.6265,39.6265,39.5968,39.5968,13091.0
2024-11-01 14:55:00,40.05,40.05,40.02,40.03,26602.0,39.5869,39.5869,39.5573,39.5672,26602.0
2024-11-01 15:00:00,40.02,40.02,39.99,40.01,17158.0,39.5573,39.5573,39.5276,39.5474,17158.0
2024-11-01 15:05:00,40.02,40.1,40.02,40.1,9599.0,39.5573,39.6364,39.5573,39.6364,9599.0
2024-11-01 15:10:00,40.1,40.13,40.1,40.11,10796.0,39.6364,39.666,39.6364,39.6463,10796.0
2024-11-01 15:15:00,40.1,40.11,40.08,40.09,8149.0,39.6364,39.6463,39.6166,39.6265,8149.0
2024-11-01 15:20:00,40.09,40.1,40.08,40.08,5038.0,39.6265,39.6364,39.6166,39.6166,5038.0
2024-11-01 15:25:00,40.07,40.08,40.03,40.04,14492.0,39.6067,39.6166,39.5672,39.5771,14492.0
2024-11-01 15:30:00,40.03,40.05,40.0,40.01,29022.0,39.5672,39.5869,39.5375,39.5474,29022.0
2024-11-01 15:35:00,40.0,40.02,39.99,40.0,24645.0,39.5375,39.5573,39.5276,39.5375,24645.0
2024-11-01 15:40:00,40.0,40.04,40.0,40.01,20556.0,39.5375,39.5771,39.5375,39.5474,20556.0
2024-11-01 15:45:00,39.99,39.99,39.94,39.96,88034.0,39.5276,39.5276,39.4782,39.498,88034.0
2024-11-01 15:50:00,39.96,39.96,39.88,39.88,126276.0,39.498,39.498,39.4189,39.4189,126276.0
2024-11-01 15:55:00,39.88,39.91,39.86,39.88,213775.0,39.4189,39.4486,39.3991,39.4189,213775.0
2024-11-04 09:30:00,40.28,40.3,39.91,39.93,298405.0,39.8143,39.8341,39.4486,39.4683,298405.0
2024-11-04 09:35:00,39.94,40.0,39.7,39.9,211588.0,39.4782,39.5375,39.241,39.4387,211588.0
2024-11-04 09:40:00,39.91,40.27,39.9,40.27,76286.0,39.4486,39.8044,39.4387,39.8044,76286.0
2024-11-04 09:45:00,40.27,40.28,40.17,40.22,44277.0,39.8044,39.8143,39.7056,39.755,44277.0
2024-11-04 09:50:00,40.23,40.26,40.15,40.15,33532.0,39.7649,39.7945,39.6858,39.6858,33532.0
2024-11-04 09:55:00,40.15,40.19,40.11,40.16,21749.0,39.6858,39.7253,39.6463,39.6957,21749.0
2024-11-04 10:00:00,40.16,40.18,40.06,40.09,39528.0,39.6957,39.7154,39.5968,39.6265,39528.0
2024-11-04 10:05:00,40.1,40.23,40.08,40.19,19369.0,39.6364,39.7649,39.6166,39.7253,19369.0
2024-11-04 10:10:00,40.21,40.37,40.2,40.35,18029.0,39.7451,39.9032,39.7352,39.8835,18029.0
2024-11-04 10:15:00,40.35,40.35,40.27,40.28,28606.0,39.8835,39.8835,39.8044,39.8143,28606.0
2024-11-04 10:20:00,40.3,40.31,40.21,40.25,10554.0,39.8341,39.8439,39.7451,39.7846,10554.0
2024-11-04 10:25:00,40.25,40.28,40.2,40.21,14900.0,39.7846,39.8143,39.7352,39.7451,14900.0
2024-11-04 10:30:00,40.21,40.21,40.13,40.15,24223.0,39.7451,39.7451,39.666,39.6858,24223.0
2024-11-04 10:35:00,40.15,40.2,40.13,40.18,31910.0,39.6858,39.7352,39.666,39.7154,31910.0
2024-11-04 10:40:00,40.19,40.26,40.17,40.2,37549.0,39.7253,39.7945,39.7056,39.7352,37549.0
2024-11-04 10:45:00,40.2,40.2,40.14,40.19,36138.0,39.7352,39.7352,39.6759,39.7253,36138.0
2024-11-04 10:50:00,40.18,40.19,40.16,40.17,10494.0,39.7154,39.7253,39.6957,39.7056,10494.0
2024-11-04 10:55:00,40.17,40.18,40.12,40.13,22377.0,39.7056,39.7154,39.6561,39.666,22377.0
2024-11-04 11:00:00,40.14,40.14,40.08,40.08,22147.0,39.6759,39.6759,39.6166,39.6166,22147.0
2024-11-04 11:05:00,40.07,40.1,40.05,40.09,15348.0,39.6067,39.6364,39.5869,39.6265,15348.0
2024-11-04 11:10:00,40.09,40.12,40.06,40.07,24970.0,39.6265,39.6561,39.5968,39.6067,24970.0
2024-11-04 11:15:00,40.06,40.06,40.01,40.03,23170.0,39.5968,39.5968,39.5474,39.5672,23170.0
2024-11-04 11:20:00,40.02,40.03,40.0,40.03,11376.0,39.5573,39.5672,39.5375,39.5672,11376.0
2024-11-04 11:25:00,40.02,40.02,39.99,39.99,16823.0,39.5573,39.5573,39.5276,39.5276,16823.0
2024-11-04 11:30:00,39.98,39.98,39.94,39.94,45834.0,39.5178,39.5178,39.4782,39.4782,45834.0
2024-11-04 11:35:00,39.93,39.95,39.89,39.91,18588.0,39.4683,39.4881,39.4288,39.4486,18588.0
2024-11-04 11:40:00,39.9,39.92,39.82,39.83,25578.0,39.4387,39.4584,39.3596,39.3695,25578.0
2024-11-04 11:45:00,39.83,39.85,39.76,39.76,20158.0,39.3695,39.3893,39.3003,39.3003,20158.0
2024-11-04 11:50:00,39.77,39.78,39.75,39.75,17686.0,39.3102,39.3201,39.2904,39.2904,17686.0
2024-11-04 11:55:00,39.74,39.8,39.73,39.79,19955.0,39.2805,39.3398,39.2706,39.33,19955.0
2024-11-04 12:00:00,39.8,39.83,39.8,39.8,16819.0,39.3398,39.3695,39.3398,39.3398,16819.0
2024-11-04 12:05:00,39.79,39.81,39.77,39.78,9779.0,39.33,39.3497,39.3102,39.3201,9779.0
2024-11-04 12:10:00,39.79,39.84,39.75,39.84,16361.0,39.33,39.3794,39.2904,39.3794,16361.0
2024-11-04 12:15:00,39.85,39.88,39.84,39.87,11926.0,39.3893,39.4189,39.3794,39.409,11926.0
2024-11-04 12:20:00,39.87,39.95,39.87,39.95,30713.0,39.409,39.4881,39.409,39.4881,30713.0
2024-11-04 12:25:00,39.95,39.98,39.95,39.97,6383.0,39.4881,39.5178,39.4881,39.5079,6383.0
2024-11-04 12:30:00,39.98,39.98,39.97,39.97,8043.0,39.5178,39.5178,39.5079,39.5079,8043.0
2024-11-04 12:35:00,39.98,39.99,39.98,39.99,19764.0,39.5178,39.5276,39.5178,39.5276,19764.0
2024-11-04 12:40:00,39.99,40.02,39.97,40.01,133099.0,39.5276,39.5573,39.5079,39.5474,133099.0
2024-11-04 12:45:00,40.01,40.04,40.0,40.04,34964.0,39.5474,39.5771,39.5375,39.5771,34964.0
2024-11-04 12:50:00,40.05,40.07,40.05,40.06,44010.0,39.5869,39.6067,39.5869,39.5968,44010.0
2024-11-04 12:55:00,40.05,40.05,40.03,40.05,48655.0,39.5869,39.5869,39.5672,39.5869,48655.0
2024-11-04 13:00:00,40.05,40.05,39.96,39.97,28366.0,39.5869,39.5869,39.498,39.5079,28366.0
2024-11-04 13:05:00,39.98,40.0,39.91,39.92,11049.0,39.5178,39.5375,39.4486,39.4584,11049.0
2024-11-04 13:10:00,39.93,39.98,39.93,39.97,49323.0,39.4683,39.5178,39.4683,39.5079,49323.0
2024-11-04 13:15:00,39.96,39.98,39.96,39.98,11714.0,39.498,39.5178,39.498,39.5178,11714.0
2024-11-04 13:20:00,39.98,39.98,39.94,39.95,13517.0,39.5178,39.5178,39.4782,39.4881,13517.0
2024-11-04 13:25:00,39.95,39.97,39.91,39.92,27821.0,39.4881,39.5079,39.4486,39.4584,27821.0
2024-11-04 13:30:00,39.92,39.95,39.92,39.95,4254.0,39.4584,39.4881,39.4584,39.4881,4254.0
2024-11-04 13:35:00,39.96,40.0,39.96,40.0,26824.0,39.498,39.5375,39.498,39.5375,26824.0
2024-11-04 13:40:00,40.01,40.01,39.97,39.97,8667.0,39.5474,39.5474,39.5079,39.5079,8667.0
2024-11-04 13:45:00,39.97,39.97,39.95,39.96,16500.0,39.5079,39.5079,39.4881,39.498,16500.0
2024-11-04 13:50:00,39.97,39.97,39.95,39.96,14528.0,39.5079,39.5079,39.4881,39.498,14528.0
2024-11-04 13:55:00,39.95,39.95,39.92,39.94,13802.0,39.4881,39.4881,39.4584,39.4782,13802.0
2024-11-04 14:00:00,39.94,39.95,39.94,39.94,6618.0,39.4782,39.4881,39.4782,39.4782,6618.0
2024-11-04 14:05:00,39.94,39.99,39.94,39.99,21951.0,39.4782,39.5276,39.4782,39.5276,21951.0
2024-11-04 14:10:00,39.98,39.98,39.95,39.96,13664.0,39.5178,39.5178,39.4881,39.498,13664.0
2024-11-04 14:15:00,39.96,39.96,39.91,39.91,17101.0,39.498,39.498,39.4486,39.4486,17101.0
2024-11-04 14:20:00,39.91,39.91,39.9,39.9,14058.0,39.4486,39.4486,39.4387,39.4387,14058.0
2024-11-04 14:25:00,39.9,39.91,39.88,39.9,32095.0,39.4387,39.4486,39.4189,39.4387,32095.0
2024-11-04 14:30:00,39.89,39.92,39.88,39.92,24921.0,39.4288,39.4584,39.4189,39.4584,24921.0
2024-11-04 14:35:00,39.93,39.94,39.92,39.92,12909.0,39.4683,39.4782,39.4584,39.4584,12909.0
2024-11-04 14:40:00,39.92,39.92,39.88,39.88,12703.0,39.4584,39.4584,39.4189,39.4189,12703.0
2024-11-04 14:45:00,39.88,39.88,39.86,39.87,16904.0,39.4189,39.4189,39.3991,39.409,16904.0
2024-11-04 14:50:00,39.87,39.87,39.84,39.84,14871.0,39.409,39.409,39.3794,39.3794,14871.0
2024-11-04 14:55:00,39.83,39.83,39.8,39.81,48174.0,39.3695,39.3695,39.3398,39.3497,48174.0
2024-11-04 15:00:00,39.81,39.81,39.76,39.78,20958.0,39.3497,39.3497,39.3003,39.3201,20958.0
2024-11-04 15:05:00,39.78,39.81,39.77,39.81,24248.0,39.3201,39.3497,39.3102,39.3497,24248.0
2024-11-04 15:10:00,39.81,39.81,39.77,39.8,36710.0,39.3497,39.3497,39.3102,39.3398,36710.0
2024-11-04 15:15:00,39.79,39.81,39.79,39.81,22544.0,39.33,39.3497,39.33,39.3497,22544.0
2024-11-04 15:20:00,39.81,39.83,39.8,39.83,7898.0,39.3497,39.3695,39.3398,39.3695,7898.0
2024-11-04 15:25:00,39.83,39.86,39.83,39.85,28274.0,39.3695,39.3991,39.3695,39.3893,28274.0
2024-11-04 15:30:00,39.84,39.84,39.81,39.82,21230.0,39.3794,39.3794,39.3497,39.3596,21230.0
2024-11-04 15:35:00,39.82,39.83,39.77,39.77,22769.0,39.3596,39.3695,39.3102,39.3102,22769.0
2024-11-04 15:40:00,39.77,39.81,39.77,39.8,31529.0,39.3102,39.3497,39.3102,39.3398,31529.0
2024-11-04 15:45:00,39.79,39.8,39.77,39.78,73247.0,39.33,39.3398,39.3102,39.3201,73247.0
2024-11-04 15:50:00,39.78,39.88,39.78,39.88,147141.0,39.3201,39.4189,39.3201,39.4189,147141.0
2024-11-04 15:55:00,39.88,39.93,39.88,39.93,168931.0,39.4189,39.4683,39.4189,39.4683,168931.0
2024-11-05 09:30:00,40.3,40.46,40.21,40.45,458376.0,39.8341,39.9922,39.7451,39.9823,458376.0
2024-11-05 09:35:00,40.44,40.53,40.39,40.4,131719.0,39.9724,40.0614,39.923,39.9329,131719.0
2024-11-05 09:40:00,40.39,40.39,40.21,40.24,88875.0,39.923,39.923,39.7451,39.7747,88875.0
2024-11-05 09:45:00,40.24,40.24,40.16,40.23,83752.0,39.7747,39.7747,39.6957,39.7649,83752.0
2024-11-05 09:50:00,40.23,40.34,40.23,40.33,69017.0,39.7649,39.8736,39.7649,39.8637,69017.0
2024-11-05 09:55:00,40.32,40.4,40.31,40.4,46430.0,39.8538,39.9329,39.8439,39.9329,46430.0
2024-11-05 10:00:00,40.37,40.38,40.11,40.18,112316.0,39.9032,39.9131,39.6463,39.7154,112316.0
2024-11-05 10:05:00,40.17,40.17,40.05,40.05,65809.0,39.7056,39.7056,39.5869,39.5869,65809.0
2024-11-05 10:10:00,40.04,40.08,40.0,40.03,64128.0,39.5771,39.6166,39.5375,39.5672,64128.0
2024-11-05 10:15:00,40.03,40.06,39.97,40.06,78752.0,39.5672,39.5968,39.5079,39.5968,78752.0
2024-11-05 10:20:00,40.06,40.07,40.02,40.03,56717.0,39.5968,39.6067,39.5573,39.5672,56717.0
2024-11-05 10:25:00,40.04,40.05,39.95,39.95,37983.0,39.5771,39.5869,39.4881,39.4881,37983.0
2024-11-05 10:30:00,39.95,39.97,39.92,39.97,76596.0,39.4881,39.5079,39.4584,39.5079,76596.0
2024-11-05 10:35:00,39.97,40.03,39.97,40.01,46729.0,39.5079,39.5672,39.5079,39.5474,46729.0
2024-11-05 10:40:00,40.0,40.09,39.98,40.08,47362.0,39.5375,39.6265,39.5178,39.6166,47362.0
2024-11-05 10:45:00,40.07,40.14,40.04,40.09,58646.0,39.6067,39.6759,39.5771,39.6265,58646.0
2024-11-05 10:50:00,40.09,40.09,40.04,40.07,47586.0,39.6265,39.6265,39.5771,39.6067,47586.0
2024-11-05 10:55:00,40.07,40.09,40.05,40.08,28095.0,39.6067,39.6265,39.5869,39.6166,28095.0
2024-11-05 11:00:00,40.08,40.15,40.06,40.08,45972.0,39.6166,39.6858,39.5968,39.6166,45972.0
2024-11-05 11:05:00,40.08,40.08,40.04,40.05,36425.0,39.6166,39.6166,39.5771,39.5869,36425.0
2024-11-05 11:10:00,40.05,40.08,40.03,40.08,38690.0,39.5869,39.6166,39.5672,39.6166,38690.0
2024-11-05 11:15:00,40.06,40.06,39.99,40.01,36966.0,39.5968,39.5968,39.5276,39.5474,36966.0
2024-11-05 11:20:00,40.02,40.05,40.02,40.05,28461.0,39.5573,39.5869,39.5573,39.5869,28461.0
2024-11-05 11:25:00,40.05,40.05,39.99,40.0,37565.0,39.5869,39.5869,39.5276,39.5375,37565.0
2024-11-05 11:30:00,40.01,40.03,40.0,40.02,33161.0,39.5474,39.5672,39.5375,39.5573,33161.0
2024-11-05 11:35:00,40.02,40.02,39.93,39.95,39708.0,39.5573,39.5573,39.4683,39.4881,39708.0
2024-11-05 11:40:00,39.96,39.99,39.87,39.99,83339.0,39.498,39.5276,39.409,39.5276,83339.0
2024-11-05 11:45:00,39.98,40.05,39.96,40.04,30587.0,39.5178,39.5869,39.498,39.5771,30587.0
2024-11-05 11:50:00,40.05,40.08,40.04,40.05,31441.0,39.5869,39.6166,39.5771,39.5869,31441.0
2024-11-05 11:55:00,40.05,40.05,40.02,40.02,32902.0,39.5869,39.5869,39.5573,39.5573,32902.0
2024-11-05 12:00:00,40.02,40.03,40.01,40.03,23213.0,39.5573,39.5672,39.5474,39.5672,23213.0
2024-11-05 12:05:00,40.03,40.05,40.02,40.04,12551.0,39.5672,39.5869,39.5573,39.5771,12551.0
2024-11-05 12:10:00,40.04,40.09,40.04,40.09,20571.0,39.5771,39.6265,39.5771,39.6265,20571.0
2024-11-05 12:15:00,40.09,40.16,40.09,40.13,19544.0,39.6265,39.6957,39.6265,39.666,19544.0
2024-11-05 12:20:00,40.13,40.13,40.1,40.1,22857.0,39.666,39.666,39.6364,39.6364,22857.0
2024-11-05 12:25:00,40.1,40.1,40.07,40.08,14860.0,39.6364,39.6364,39.6067,39.6166,14860.0
2024-11-05 12:30:00,40.08,40.12,40.08,40.1,23540.0,39.6166,39.6561,39.6166,39.6364,23540.0
2024-11-05 12:35:00,40.1,40.1,40.09,40.09,15038.0,39.6364,39.6364,39.6265,39.6265,15038.0
2024-11-05 12:40:00,40.09,40.09,40.08,40.09,16674.0,39.6265,39.6265,39.6166,39.6265,16674.0
2024-11-05 12:45:00,40.09,40.12,40.09,40.11,15618.0,39.6265,39.6561,39.6265,39.6463,15618.0
2024-11-05 12:50:00,40.12,40.13,40.1,40.11,16703.0,39.6561,39.666,39.6364,39.6463,16703.0
2024-11-05 12:55:00,40.1,40.1,40.08,40.1,10705.0,39.6364,39.6364,39.6166,39.6364,10705.0
2024-11-05 13:00:00,40.11,40.17,40.11,40.16,45318.0,39.6463,39.7056,39.6463,39.6957,45318.0
2024-11-05 13:05:00,40.16,40.17,40.1,40.1,20829.0,39.6957,39.7056,39.6364,39.6364,20829.0
2024-11-05 13:10:00,40.09,40.11,40.07,40.07,21315.0,39.6265,39.6463,39.6067,39.6067,21315.0
2024-11-05 13:15:00,40.08,40.12,40.08,40.11,9984.0,39.6166,39.6561,39.6166,39.6463,9984.0
2024-11-05 13:20:00,40.1,40.1,40.06,40.09,11976.0,39.6364,39.6364,39.5968,39.6265,11976.0
2024-11-05 13:25:00,40.09,40.11,40.08,40.09,14083.0,39.6265,39.6463,39.6166,39.6265,14083.0
2024-11-05 13:30:00,40.09,40.09,40.04,40.05,6467.0,39.6265,39.6265,39.5771,39.5869,6467.0
2024-11-05 13:35:00,40.05,40.05,40.01,40.02,8666.0,39.5869,39.5869,39.5474,39.5573,8666.0
2024-11-05 13:40:00,40.02,40.03,40.02,40.03,7730.0,39.5573,39.5672,39.5573,39.5672,7730.0
2024-11-05 13:45:00,40.04,40.08,40.04,40.05,16162.0,39.5771,39.6166,39.5771,39.5869,16162.0
2024-11-05 13:50:00,40.05,40.08,40.03,40.05,12238.0,39.5869,39.6166,39.5672,39.5869,12238.0
2024-11-05 13:55:00,40.05,40.06,40.04,40.04,14929.0,39.5869,39.5968,39.5771,39.5771,14929.0
2024-11-05 14:00:00,40.05,40.08,40.02,40.08,20062.0,39.5869,39.6166,39.5573,39.6166,20062.0
2024-11-05 14:05:00,40.08,40.08,40.06,40.08,4630.0,39.6166,39.6166,39.5968,39.6166,4630.0
2024-11-05 14:10:00,40.09,40.1,40.08,40.09,10865.0,39.6265,39.6364,39.6166,39.6265,10865.0
2024-11-05 14:15:00,40.09,40.1,40.08,40.09,10740.0,39.6265,39.6364,39.6166,39.6265,10740.0
2024-11-05 14:20:00,40.08,40.08,40.05,40.08,14321.0,39.6166,39.6166,39.5869,39.6166,14321.0
2024-11-05 14:25:00,40.07,40.1,40.05,40.05,11597.0,39.6067,39.6364,39.5869,39.5869,11597.0
2024-11-05 14:30:00,40.05,40.05,40.02,40.02,9837.0,39.5869,39.5869,39.5573,39.5573,9837.0
2024-11-05 14:35:00,40.03,40.05,40.03,40.04,16846.0,39.5672,39.5869,39.5672,39.5771,16846.0
2024-11-05 14:40:00,40.05,40.09,40.05,40.08,33397.0,39.5869,39.6265,39.5869,39.6166,33397.0
2024-11-05 14:45:00,40.08,40.08,40.05,40.08,19544.0,39.6166,39.6166,39.5869,39.6166,19544.0
2024-11-05 14:50:00,40.08,40.08,40.05,40.06,16337.0,39.6166,39.6166,39.5869,39.5968,16337.0
2024-11-05 14:55:00,40.06,40.06,40.02,40.04,14328.0,39.5968,39.5968,39.5573,39.5771,14328.0
2024-11-05 15:00:00,40.04,40.04,40.01,40.02,9123.0,39.5771,39.5771,39.5474,39.5573,9123.0
2024-11-05 15:05:00,40.02,40.08,40.02,40.08,24109.0,39.5573,39.6166,39.5573,39.6166,24109.0
2024-11-05 15:10:00,40.09,40.09,40.08,40.08,10763.0,39.6265,39.6265,39.6166,39.6166,10763.0
2024-11-05 15:15:00,40.07,40.08,40.05,40.06,20189.0,39.6067,39.6166,39.5869,39.5968,20189.0
2024-11-05 15:20:00,40.07,40.08,40.05,40.05,28740.0,39.6067,39.6166,39.5869,39.5869,28740.0
2024-11-05 15:25:00,40.05,40.05,40.03,40.05,15859.0,39.5869,39.5869,39.5672,39.5869,15859.0
2024-11-05 15:30:00,40.05,40.06,40.02,40.05,20356.0,39.5869,39.5968,39.5573,39.5869,20356.0
2024-11-05 15:35:00,40.05,40.05,40.01,40.02,34191.0,39.5869,39.5869,39.5474,39.5573,34191.0
2024-11-05 15:40:00,40.02,40.02,39.99,40.01,47083.0,39.5573,39.5573,39.5276,39.5474,47083.0
2024-11-05 15:45:00,40.01,40.01,39.94,39.95,75234.0,39.5474,39.5474,39.4782,39.4881,75234.0
2024-11-05 15:50:00,39.95,40.02,39.95,40.02,79642.0,39.4881,39.5573,39.4881,39.5573,79642.0
2024-11-05 15:55:00,40.02,40.13,40.02,40.12,299595.0,39.5573,39.666,39.5573,39.6561,299595.0
2024-11-06 09:30:00,38.2,38.24,37.56,37.95,881607.0,37.7583,37.7979,37.1257,37.5112,881607.0
2024-11-06 09:35:00,37.95,38.51,37.86,38.39,236393.0,37.5112,38.0647,37.4223,37.9461,236393.0
2024-11-06 09:40:00,38.4,38.6,38.32,38.39,213035.0,37.956,38.1537,37.8769,37.9461,213035.0
2024-11-06 09:45:00,38.38,38.5,38.19,38.19,277702.0,37.9363,38.0549,37.7484,37.7484,277702.0
2024-11-06 09:50:00,38.19,38.41,38.09,38.41,250844.0,37.7484,37.9659,37.6496,37.9659,250844.0
2024-11-06 09:55:00,38.41,38.52,38.31,38.5,265413.0,37.9659,38.0746,37.8671,38.0549,265413.0
2024-11-06 10:00:00,38.51,38.65,38.41,38.43,132336.0,38.0647,38.2031,37.9659,37.9857,132336.0
2024-11-06 10:05:00,38.44,38.65,38.38,38.58,157234.0,37.9956,38.2031,37.9363,38.1339,157234.0
2024-11-06 10:10:00,38.59,38.76,38.55,38.71,80176.0,38.1438,38.3119,38.1043,38.2624,80176.0
2024-11-06 10:15:00,38.71,38.77,38.64,38.65,105295.0,38.2624,38.3217,38.1932,38.2031,105295.0
2024-11-06 10:20:00,38.7,38.78,38.68,38.72,79495.0,38.2526,38.3316,38.2328,38.2723,79495.0
2024-11-06 10:25:00,38.71,38.83,38.69,38.82,102434.0,38.2624,38.381,38.2427,38.3712,102434.0
2024-11-06 10:30:00,38.82,38.92,38.76,38.86,106126.0,38.3712,38.47,38.3119,38.4107,106126.0
2024-11-06 10:35:00,38.88,38.98,38.79,38.8,136442.0,38.4305,38.5293,38.3415,38.3514,136442.0
2024-11-06 10:40:00,38.8,38.8,38.67,38.7,97458.0,38.3514,38.3514,38.2229,38.2526,97458.0
2024-11-06 10:45:00,38.72,38.79,38.63,38.66,96210.0,38.2723,38.3415,38.1834,38.213,96210.0
2024-11-06 10:50:00,38.66,38.8,38.66,38.8,81221.0,38.213,38.3514,38.213,38.3514,81221.0
2024-11-06 10:55:00,38.79,38.84,38.76,38.83,71259.0,38.3415,38.3909,38.3119,38.381,71259.0
2024-11-06 11:00:00,38.84,38.9,38.78,38.78,87890.0,38.3909,38.4502,38.3316,38.3316,87890.0
2024-11-06 11:05:00,38.78,38.78,38.69,38.71,81435.0,38.3316,38.3316,38.2427,38.2624,81435.0
2024-11-06 11:10:00,38.72,38.74,38.65,38.7,106419.0,38.2723,38.2921,38.2031,38.2526,106419.0
2024-11-06 11:15:00,38.7,38.7,38.59,38.62,142058.0,38.2526,38.2526,38.1438,38.1735,142058.0
2024-11-06 11:20:00,38.62,38.62,38.52,38.55,182256.0,38.1735,38.1735,38.0746,38.1043,182256.0
2024-11-06 11:25:00,38.55,38.63,38.51,38.63,134553.0,38.1043,38.1834,38.0647,38.1834,134553.0
2024-11-06 11:30:00,38.63,38.66,38.6,38.65,87446.0,38.1834,38.213,38.1537,38.2031,87446.0
2024-11-06 11:35:00,38.66,38.7,38.66,38.68,74969.0,38.213,38.2526,38.213,38.2328,74969.0
2024-11-06 11:40:00,38.68,38.73,38.63,38.67,80641.0,38.2328,38.2822,38.1834,38.2229,80641.0
2024-11-06 11:45:00,38.66,38.72,38.65,38.72,58802.0,38.213,38.2723,38.2031,38.2723,58802.0
2024-11-06 11:50:00,38.73,38.74,38.66,38.67,95437.0,38.2822,38.2921,38.213,38.2229,95437.0
2024-11-06 11:55:00,38.66,38.66,38.58,38.6,93614.0,38.213,38.213,38.1339,38.1537,93614.0
2024-11-06 12:00:00,38.6,38.61,38.55,38.57,62778.0,38.1537,38.1636,38.1043,38.1241,62778.0
2024-11-06 12:05:00,38.58,38.58,38.51,38.56,53564.0,38.1339,38.1339,38.0647,38.1142,53564.0
2024-11-06 12:10:00,38.56,38.61,38.56,38.58,109633.0,38.1142,38.1636,38.1142,38.1339,109633.0
2024-11-06 12:15:00,38.58,38.65,38.56,38.65,55902.0,38.1339,38.2031,38.1142,38.2031,55902.0
2024-11-06 12:20:00,38.66,38.8,38.66,38.78,101569.0,38.213,38.3514,38.213,38.3316,101569.0
2024-11-06 12:25:00,38.79,38.82,38.73,38.75,43029.0,38.3415,38.3712,38.2822,38.302,43029.0
2024-11-06 12:30:00,38.74,38.75,38.68,38.75,66437.0,38.2921,38.302,38.2328,38.302,66437.0
2024-11-06 12:35:00,38.75,38.75,38.7,38.72,40769.0,38.302,38.302,38.2526,38.2723,40769.0
2024-11-06 12:40:00,38.72,38.72,38.66,38.68,50893.0,38.2723,38.2723,38.213,38.2328,50893.0
2024-11-06 12:45:00,38.69,38.71,38.66,38.66,59101.0,38.2427,38.2624,38.213,38.213,59101.0
2024-11-06 12:50:00,38.66,38.68,38.64,38.67,47823.0,38.213,38.2328,38.1932,38.2229,47823.0
2024-11-06 12:55:00,38.66,38.69,38.65,38.68,48967.0,38.213,38.2427,38.2031,38.2328,48967.0
2024-11-06 13:00:00,38.69,38.85,38.68,38.76,118290.0,38.2427,38.4008,38.2328,38.3119,118290.0
2024-11-06 13:05:00,38.77,38.78,38.73,38.74,46011.0,38.3217,38.3316,38.2822,38.2921,46011.0
2024-11-06 13:10:00,38.74,38.86,38.74,38.85,79235.0,38.2921,38.4107,38.2921,38.4008,79235.0
2024-11-06 13:15:00,38.85,38.85,38.81,38.84,41255.0,38.4008,38.4008,38.3613,38.3909,41255.0
2024-11-06 13:20:00,38.85,38.91,38.83,38.87,81938.0,38.4008,38.4601,38.381,38.4206,81938.0
2024-11-06 13:25:00,38.87,38.87,38.83,38.84,38975.0,38.4206,38.4206,38.381,38.3909,38975.0
2024-11-06 13:30:00,38.85,38.85,38.77,38.79,146559.0,38.4008,38.4008,38.3217,38.3415,146559.0
2024-11-06 13:35:00,38.79,38.8,38.74,38.77,41169.0,38.3415,38.3514,38.2921,38.3217,41169.0
2024-11-06 13:40:00,38.77,38.84,38.77,38.84,53315.0,38.3217,38.3909,38.3217,38.3909,53315.0
2024-11-06 13:45:00,38.81,38.81,38.78,38.78,45927.0,38.3613,38.3613,38.3316,38.3316,45927.0
2024-11-06 13:50:00,38.78,38.78,38.72,38.73,36875.0,38.3316,38.3316,38.2723,38.2822,36875.0
2024-11-06 13:55:00,38.73,38.75,38.7,38.75,36484.0,38.2822,38.302,38.2526,38.302,36484.0
2024-11-06 14:00:00,38.76,38.84,38.76,38.84,56850.0,38.3119,38.3909,38.3119,38.3909,56850.0
2024-11-06 14:05:00,38.84,38.84,38.8,38.81,40421.0,38.3909,38.3909,38.3514,38.3613,40421.0
2024-11-06 14:10:00,38.82,38.84,38.75,38.84,74756.0,38.3712,38.3909,38.302,38.3909,74756.0
2024-11-06 14:15:00,38.84,38.87,38.82,38.82,59776.0,38.3909,38.4206,38.3712,38.3712,59776.0
2024-11-06 14:20:00,38.82,38.84,38.79,38.8,69969.0,38.3712,38.3909,38.3415,38.3514,69969.0
2024-11-06 14:25:00,38.8,38.81,38.77,38.77,61472.0,38.3514,38.3613,38.3217,38.3217,61472.0
2024-11-06 14:30:00,38.77,38.78,38.74,38.77,67868.0,38.3217,38.3316,38.2921,38.3217,67868.0
2024-11-06 14:35:00,38.77,38.78,38.74,38.75,38624.0,38.3217,38.3316,38.2921,38.302,38624.0
2024-11-06 14:40:00,38.76,38.83,38.76,38.77,61261.0,38.3119,38.381,38.3119,38.3217,61261.0
2024-11-06 14:45:00,38.78,38.81,38.76,38.77,74318.0,38.3316,38.3613,38.3119,38.3217,74318.0
2024-11-06 14:50:00,38.77,38.77,38.74,38.74,49825.0,38.3217,38.3217,38.2921,38.2921,49825.0
2024-11-06 14:55:00,38.74,38.75,38.7,38.7,52933.0,38.2921,38.302,38.2526,38.2526,52933.0
2024-11-06 15:00:00,38.7,38.74,38.57,38.62,753647.0,38.2526,38.2921,38.1241,38.1735,753647.0
2024-11-06 15:05:00,38.62,38.64,38.56,38.56,148410.0,38.1735,38.1932,38.1142,38.1142,148410.0
2024-11-06 15:10:00,38.56,38.59,38.53,38.59,88255.0,38.1142,38.1438,38.0845,38.1438,88255.0
2024-11-06 15:15:00,38.59,38.6,38.56,38.56,67453.0,38.1438,38.1537,38.1142,38.1142,67453.0
2024-11-06 15:20:00,38.56,38.6,38.55,38.6,47740.0,38.1142,38.1537,38.1043,38.1537,47740.0
2024-11-06 15:25:00,38.6,38.6,38.55,38.55,44250.0,38.1537,38.1537,38.1043,38.1043,44250.0
2024-11-06 15:30:00,38.56,38.59,38.53,38.59,131621.0,38.1142,38.1438,38.0845,38.1438,131621.0
2024-11-06 15:35:00,38.59,38.59,38.57,38.58,103790.0,38.1438,38.1438,38.1241,38.1339,103790.0
2024-11-06 15:40:00,38.58,38.59,38.55,38.57,133329.0,38.1339,38.1438,38.1043,38.1241,133329.0
2024-11-06 15:45:00,38.58,38.63,38.55,38.61,170907.0,38.1339,38.1834,38.1043,38.1636,170907.0
2024-11-06 15:50:00,38.6,38.7,38.6,38.7,148932.0,38.1537,38.2526,38.1537,38.2526,148932.0
2024-11-06 15:55:00,38.7,38.72,38.63,38.66,356320.0,38.2526,38.2723,38.1834,38.213,356320.0
2024-11-07 09:30:00,39.21,39.22,38.79,38.99,669666.0,38.7567,38.7665,38.3415,38.5392,669666.0
2024-11-07 09:35:00,38.99,38.99,38.73,38.89,177538.0,38.5392,38.5392,38.2822,38.4404,177538.0
2024-11-07 09:40:00,38.9,39.01,38.84,38.89,165298.0,38.4502,38.559,38.3909,38.4404,165298.0
2024-11-07 09:45:00,38.9,39.03,38.85,38.87,110751.0,38.4502,38.5787,38.4008,38.4206,110751.0
2024-11-07 09:50:00,38.86,39.06,38.83,39.05,102086.0,38.4107,38.6084,38.381,38.5985,102086.0
2024-11-07 09:55:00,39.05,39.08,38.88,38.9,131739.0,38.5985,38.6282,38.4305,38.4502,131739.0
2024-11-07 10:00:00,38.91,38.95,38.82,38.88,126181.0,38.4601,38.4997,38.3712,38.4305,126181.0
2024-11-07 10:05:00,38.88,39.1,38.88,39.09,123511.0,38.4305,38.6479,38.4305,38.638,123511.0
2024-11-07 10:10:00,39.1,39.12,38.97,38.99,66622.0,38.6479,38.6677,38.5194,38.5392,66622.0
2024-11-07 10:15:00,39.0,39.0,38.87,38.99,66108.0,38.5491,38.5491,38.4206,38.5392,66108.0
2024-11-07 10:20:00,38.98,39.14,38.98,39.12,76005.0,38.5293,38.6875,38.5293,38.6677,76005.0
2024-11-07 10:25:00,39.11,39.23,39.1,39.23,92262.0,38.6578,38.7764,38.6479,38.7764,92262.0
2024-11-07 10:30:00,39.23,39.23,39.12,39.13,75008.0,38.7764,38.7764,38.6677,38.6776,75008.0
2024-11-07 10:35:00,39.12,39.12,39.05,39.07,64184.0,38.6677,38.6677,38.5985,38.6183,64184.0
2024-11-07 10:40:00,39.07,39.14,39.04,39.12,55486.0,38.6183,38.6875,38.5886,38.6677,55486.0
2024-11-07 10:45:00,39.13,39.16,39.06,39.09,18935.0,38.6776,38.7072,38.6084,38.638,18935.0
2024-11-07 10:50:00,39.09,39.19,39.09,39.18,45316.0,38.638,38.7369,38.638,38.727,45316.0
2024-11-07 10:55:00,39.2,39.26,39.2,39.24,23437.0,38.7468,38.8061,38.7468,38.7863,23437.0
2024-11-07 11:00:00,39.24,39.29,39.19,39.19,49197.0,38.7863,38.8357,38.7369,38.7369,49197.0
2024-11-07 11:05:00,39.19,39.25,39.16,39.24,42519.0,38.7369,38.7962,38.7072,38.7863,42519.0
2024-11-07 11:10:00,39.23,39.23,39.19,39.23,34754.0,38.7764,38.7764,38.7369,38.7764,34754.0
2024-11-07 11:15:00,39.23,39.23,39.09,39.1,46162.0,38.7764,38.7764,38.638,38.6479,46162.0
2024-11-07 11:20:00,39.1,39.13,39.0,39.02,20705.0,38.6479,38.6776,38.5491,38.5689,20705.0
2024-11-07 11:25:00,39.02,39.02,38.92,38.99,22403.0,38.5689,38.5689,38.47,38.5392,22403.0
2024-11-07 11:30:00,38.98,39.04,38.95,39.03,35460.0,38.5293,38.5886,38.4997,38.5787,35460.0
2024-11-07 11:35:00,39.03,39.09,39.0,39.09,43750.0,38.5787,38.638,38.5491,38.638,43750.0
2024-11-07 11:40:00,39.1,39.16,39.09,39.16,61737.0,38.6479,38.7072,38.638,38.7072,61737.0
2024-11-07 11:45:00,39.15,39.15,39.05,39.08,14798.0,38.6974,38.6974,38.5985,38.6282,14798.0
2024-11-07 11:50:00,39.07,39.1,39.07,39.08,11707.0,38.6183,38.6479,38.6183,38.6282,11707.0
2024-11-07 11:55:00,39.07,39.09,39.05,39.05,23968.0,38.6183,38.638,38.5985,38.5985,23968.0
2024-11-07 12:00:00,39.04,39.04,38.96,38.96,26298.0,38.5886,38.5886,38.5095,38.5095,26298.0
2024-11-07 12:05:00,38.97,39.05,38.97,39.02,38296.0,38.5194,38.5985,38.5194,38.5689,38296.0
2024-11-07 12:10:00,39.02,39.1,39.02,39.06,14435.0,38.5689,38.6479,38.5689,38.6084,14435.0
2024-11-07 12:15:00,39.06,39.12,39.06,39.12,22431.0,38.6084,38.6677,38.6084,38.6677,22431.0
2024-11-07 12:20:00,39.13,39.18,39.13,39.17,26653.0,38.6776,38.727,38.6776,38.7171,26653.0
2024-11-07 12:25:00,39.17,39.19,39.17,39.19,15269.0,38.7171,38.7369,38.7171,38.7369,15269.0
2024-11-07 12:30:00,39.2,39.2,39.18,39.2,14072.0,38.7468,38.7468,38.727,38.7468,14072.0
2024-11-07 12:35:00,39.18,39.23,39.18,39.23,24535.0,38.727,38.7764,38.727,38.7764,24535.0
2024-11-07 12:40:00,39.23,39.27,39.23,39.26,9803.0,38.7764,38.816,38.7764,38.8061,9803.0
2024-11-07 12:45:00,39.26,39.3,39.26,39.29,14751.0,38.8061,38.8456,38.8061,38.8357,14751.0
2024-11-07 12:50:00,39.3,39.34,39.3,39.33,19998.0,38.8456,38.8852,38.8456,38.8753,19998.0
2024-11-07 12:55:00,39.33,39.33,39.3,39.32,19218.0,38.8753,38.8753,38.8456,38.8654,19218.0
2024-11-07 13:00:00,39.32,39.32,39.27,39.27,14756.0,38.8654,38.8654,38.816,38.816,14756.0
2024-11-07 13:05:00,39.28,39.29,39.23,39.26,13872.0,38.8258,38.8357,38.7764,38.8061,13872.0
2024-11-07 13:10:00,39.25,39.25,39.21,39.22,8530.0,38.7962,38.7962,38.7567,38.7665,8530.0
2024-11-07 13:15:00,39.22,39.22,39.2,39.2,19205.0,38.7665,38.7665,38.7468,38.7468,19205.0
2024-11-07 13:20:00,39.21,39.23,39.16,39.17,24236.0,38.7567,38.7764,38.7072,38.7171,24236.0
2024-11-07 13:25:00,39.17,39.21,39.16,39.16,14104.0,38.7171,38.7567,38.7072,38.7072,14104.0
2024-11-07 13:30:00,39.17,39.19,39.15,39.17,14982.0,38.7171,38.7369,38.6974,38.7171,14982.0
2024-11-07 13:35:00,39.16,39.2,39.13,39.13,16895.0,38.7072,38.7468,38.6776,38.6776,16895.0
2024-11-07 13:40:00,39.12,39.13,39.1,39.1,15468.0,38.6677,38.6776,38.6479,38.6479,15468.0
2024-11-07 13:45:00,39.09,39.13,39.06,39.09,33035.0,38.638,38.6776,38.6084,38.638,33035.0
2024-11-07 13:50:00,39.1,39.13,39.1,39.12,17626.0,38.6479,38.6776,38.6479,38.6677,17626.0
2024-11-07 13:55:00,39.11,39.12,39.1,39.11,24795.0,38.6578,38.6677,38.6479,38.6578,24795.0
2024-11-07 14:00:00,39.1,39.21,38.98,38.98,135599.0,38.6479,38.7567,38.5293,38.5293,135599.0
2024-11-07 14:05:00,38.97,39.11,38.96,39.1,64014.0,38.5194,38.6578,38.5095,38.6479,64014.0
2024-11-07 14:10:00,39.11,39.19,39.05,39.13,30265.0,38.6578,38.7369,38.5985,38.6776,30265.0
2024-11-07 14:15:00,39.14,39.18,39.12,39.14,26967.0,38.6875,38.727,38.6677,38.6875,26967.0
2024-11-07 14:20:00,39.14,39.16,39.1,39.13,18172.0,38.6875,38.7072,38.6479,38.6776,18172.0
2024-11-07 14:25:00,39.12,39.19,39.09,39.13,69004.0,38.6677,38.7369,38.638,38.6776,69004.0
2024-11-07 14:30:00,39.14,39.23,39.14,39.19,33118.0,38.6875,38.7764,38.6875,38.7369,33118.0
2024-11-07 14:35:00,39.2,39.21,39.16,39.18,19531.0,38.7468,38.7567,38.7072,38.727,19531.0
2024-11-07 14:40:00,39.17,39.17,39.01,39.17,146476.0,38.7171,38.7171,38.559,38.7171,146476.0
2024-11-07 14:45:00,39.17,39.24,39.13,39.22,63659.0,38.7171,38.7863,38.6776,38.7665,63659.0
2024-11-07 14:50:00,39.22,39.26,39.16,39.18,91825.0,38.7665,38.8061,38.7072,38.727,91825.0
2024-11-07 14:55:00,39.22,39.26,39.22,39.25,20502.0,38.7665,38.8061,38.7665,38.7962,20502.0
2024-11-07 15:00:00,39.25,39.42,39.23,39.42,81695.0,38.7962,38.9642,38.7764,38.9642,81695.0
2024-11-07 15:05:00,39.43,39.54,39.4,39.47,66138.0,38.9741,39.0828,38.9445,39.0137,66138.0
2024-11-07 15:10:00,39.48,39.65,39.48,39.65,68061.0,39.0235,39.1916,39.0235,39.1916,68061.0
2024-11-07 15:15:00,39.65,39.79,39.65,39.71,83348.0,39.1916,39.33,39.1916,39.2509,83348.0
2024-11-07 15:20:00,39.71,39.74,39.68,39.69,62558.0,39.2509,39.2805,39.2212,39.2311,62558.0
2024-11-07 15:25:00,39.7,39.7,39.62,39.65,104976.0,39.241,39.241,39.1619,39.1916,104976.0
2024-11-07 15:30:00,39.65,39.7,39.61,39.63,94862.0,39.1916,39.241,39.152,39.1718,94862.0
2024-11-07 15:35:00,39.62,39.62,39.53,39.55,49914.0,39.1619,39.1619,39.073,39.0927,49914.0
2024-11-07 15:40:00,39.55,39.6,39.55,39.55,57361.0,39.0927,39.1421,39.0927,39.0927,57361.0
2024-11-07 15:45:00,39.56,39.59,39.52,39.58,141429.0,39.1026,39.1323,39.0631,39.1224,141429.0
2024-11-07 15:50:00,39.58,39.67,39.58,39.63,178044.0,39.1224,39.2113,39.1224,39.1718,178044.0
2024-11-07 15:55:00,39.63,39.66,39.54,39.57,364988.0,39.1718,39.2015,39.0828,39.1125,364988.0
2024-11-08 09:30:00,39.2,39.26,38.89,39.11,364833.0,38.7468,38.8061,38.4404,38.6578,364833.0
2024-11-08 09:35:00,39.09,39.34,39.09,39.26,196123.0,38.638,38.8852,38.638,38.8061,196123.0
2024-11-08 09:40:00,39.27,39.27,38.98,39.04,135226.0,38.816,38.816,38.5293,38.5886,135226.0
2024-11-08 09:45:00,39.03,39.07,38.97,39.02,95750.0,38.5787,38.6183,38.5194,38.5689,95750.0
2024-11-08 09:50:00,39.02,39.03,38.9,38.97,111560.0,38.5689,38.5787,38.4502,38.5194,111560.0
2024-11-08 09:55:00,38.98,38.98,38.86,38.92,99839.0,38.5293,38.5293,38.4107,38.47,99839.0
2024-11-08 10:00:00,38.9,38.95,38.84,38.9,114613.0,38.4502,38.4997,38.3909,38.4502,114613.0
2024-11-08 10:05:00,38.89,38.89,38.73,38.74,87495.0,38.4404,38.4404,38.2822,38.2921,87495.0
2024-11-08 10:10:00,38.75,38.78,38.66,38.74,143232.0,38.302,38.3316,38.213,38.2921,143232.0
2024-11-08 10:15:00,38.74,38.79,38.73,38.76,111586.0,38.2921,38.3415,38.2822,38.3119,111586.0
2024-11-08 10:20:00,38.77,38.82,38.74,38.8,87328.0,38.3217,38.3712,38.2921,38.3514,87328.0
2024-11-08 10:25:00,38.81,38.85,38.8,38.81,92801.0,38.3613,38.4008,38.3514,38.3613,92801.0
2024-11-08 10:30:00,38.8,39.0,38.8,38.98,53863.0,38.3514,38.5491,38.3514,38.5293,53863.0
2024-11-08 10:35:00,38.98,39.1,38.97,39.05,46739.0,38.5293,38.6479,38.5194,38.5985,46739.0
2024-11-08 10:40:00,39.06,39.08,38.93,38.94,72459.0,38.6084,38.6282,38.4799,38.4898,72459.0
2024-11-08 10:45:00,38.95,38.97,38.9,38.91,50011.0,38.4997,38.5194,38.4502,38.4601,50011.0
2024-11-08 10:50:00,38.9,38.9,38.8,38.84,58484.0,38.4502,38.4502,38.3514,38.3909,58484.0
2024-11-08 10:55:00,38.84,38.87,38.84,38.85,29737.0,38.3909,38.4206,38.3909,38.4008,29737.0
2024-11-08 11:00:00,38.86,38.87,38.79,38.79,51391.0,38.4107,38.4206,38.3415,38.3415,51391.0
2024-11-08 11:05:00,38.79,38.85,38.77,38.81,58690.0,38.3415,38.4008,38.3217,38.3613,58690.0
2024-11-08 11:10:00,38.82,38.84,38.81,38.83,47132.0,38.3712,38.3909,38.3613,38.381,47132.0
2024-11-08 11:15:00,38.83,38.83,38.7,38.73,107650.0,38.381,38.381,38.2526,38.2822,107650.0
2024-11-08 11:20:00,38.74,38.77,38.73,38.75,36213.0,38.2921,38.3217,38.2822,38.302,36213.0
2024-11-08 11:25:00,38.74,38.83,38.74,38.83,55327.0,38.2921,38.381,38.2921,38.381,55327.0
2024-11-08 11:30:00,38.84,38.86,38.77,38.77,37416.0,38.3909,38.4107,38.3217,38.3217,37416.0
2024-11-08 11:35:00,38.76,38.77,38.7,38.74,104503.0,38.3119,38.3217,38.2526,38.2921,104503.0
2024-11-08 11:40:00,38.74,38.8,38.73,38.8,47243.0,38.2921,38.3514,38.2822,38.3514,47243.0
2024-11-08 11:45:00,38.8,38.84,38.8,38.83,65409.0,38.3514,38.3909,38.3514,38.381,65409.0
2024-11-08 11:50:00,38.83,38.83,38.79,38.8,37301.0,38.381,38.381,38.3415,38.3514,37301.0
2024-11-08 11:55:00,38.81,38.81,38.67,38.67,102723.0,38.3613,38.3613,38.2229,38.2229,102723.0
2024-11-08 12:00:00,38.68,38.8,38.68,38.74,164916.0,38.2328,38.3514,38.2328,38.2921,164916.0
2024-11-08 12:05:00,38.74,38.81,38.74,38.77,107055.0,38.2921,38.3613,38.2921,38.3217,107055.0
2024-11-08 12:10:00,38.78,38.85,38.78,38.85,50794.0,38.3316,38.4008,38.3316,38.4008,50794.0
2024-11-08 12:15:00,38.86,38.9,38.82,38.82,34920.0,38.4107,38.4502,38.3712,38.3712,34920.0
2024-11-08 12:20:00,38.81,38.82,38.77,38.82,19463.0,38.3613,38.3712,38.3217,38.3712,19463.0
2024-11-08 12:25:00,38.82,38.83,38.79,38.79,32800.0,38.3712,38.381,38.3415,38.3415,32800.0
2024-11-08 12:30:00,38.78,38.8,38.77,38.8,50675.0,38.3316,38.3514,38.3217,38.3514,50675.0
2024-11-08 12:35:00,38.8,38.8,38.74,38.76,27699.0,38.3514,38.3514,38.2921,38.3119,27699.0
2024-11-08 12:40:00,38.76,38.77,38.72,38.75,31274.0,38.3119,38.3217,38.2723,38.302,31274.0
2024-11-08 12:45:00,38.74,38.8,38.74,38.8,23182.0,38.2921,38.3514,38.2921,38.3514,23182.0
2024-11-08 12:50:00,38.8,38.81,38.78,38.8,28734.0,38.3514,38.3613,38.3316,38.3514,28734.0
2024-11-08 12:55:00,38.81,38.82,38.8,38.8,23275.0,38.3613,38.3712,38.3514,38.3514,23275.0
2024-11-08 13:00:00,38.8,38.81,38.79,38.81,29211.0,38.3514,38.3613,38.3415,38.3613,29211.0
2024-11-08 13:05:00,38.81,38.83,38.8,38.82,22838.0,38.3613,38.381,38.3514,38.3712,22838.0
2024-11-08 13:10:00,38.81,38.81,38.77,38.77,20092.0,38.3613,38.3613,38.3217,38.3217,20092.0
2024-11-08 13:15:00,38.78,38.78,38.73,38.73,36333.0,38.3316,38.3316,38.2822,38.2822,36333.0
2024-11-08 13:20:00,38.74,38.74,38.73,38.73,16512.0,38.2921,38.2921,38.2822,38.2822,16512.0
2024-11-08 13:25:00,38.73,38.73,38.7,38.71,30846.0,38.2822,38.2822,38.2526,38.2624,30846.0
2024-11-08 13:30:00,38.72,38.74,38.69,38.72,31939.0,38.2723,38.2921,38.2427,38.2723,31939.0
2024-11-08 13:35:00,38.71,38.72,38.7,38.7,39010.0,38.2624,38.2723,38.2526,38.2526,39010.0
2024-11-08 13:40:00,38.7,38.73,38.69,38.69,34790.0,38.2526,38.2822,38.2427,38.2427,34790.0
2024-11-08 13:45:00,38.7,38.73,38.7,38.71,23935.0,38.2526,38.2822,38.2526,38.2624,23935.0
2024-11-08 13:50:00,38.7,38.7,38.66,38.66,49162.0,38.2526,38.2526,38.213,38.213,49162.0
2024-11-08 13:55:00,38.66,38.72,38.66,38.72,38491.0,38.213,38.2723,38.213,38.2723,38491.0
2024-11-08 14:00:00,38.72,38.72,38.64,38.66,36438.0,38.2723,38.2723,38.1932,38.213,36438.0
2024-11-08 14:05:00,38.66,38.71,38.66,38.71,20527.0,38.213,38.2624,38.213,38.2624,20527.0
2024-11-08 14:10:00,38.71,38.78,38.7,38.78,53090.0,38.2624,38.3316,38.2526,38.3316,53090.0
2024-11-08 14:15:00,38.78,38.81,38.77,38.8,51020.0,38.3316,38.3613,38.3217,38.3514,51020.0
2024-11-08 14:20:00,38.8,38.8,38.77,38.8,21857.0,38.3514,38.3514,38.3217,38.3514,21857.0
2024-11-08 14:25:00,38.8,38.81,38.77,38.78,27622.0,38.3514,38.3613,38.3217,38.3316,27622.0
2024-11-08 14:30:00,38.79,38.8,38.76,38.76,23540.0,38.3415,38.3514,38.3119,38.3119,23540.0
2024-11-08 14:35:00,38.76,38.79,38.76,38.76,30311.0,38.3119,38.3415,38.3119,38.3119,30311.0
2024-11-08 14:40:00,38.75,38.78,38.74,38.77,27257.0,38.302,38.3316,38.2921,38.3217,27257.0
2024-11-08 14:45:00,38.77,38.8,38.76,38.8,24447.0,38.3217,38.3514,38.3119,38.3514,24447.0
2024-11-08 14:50:00,38.8,38.83,38.8,38.83,27904.0,38.3514,38.381,38.3514,38.381,27904.0
2024-11-08 14:55:00,38.83,38.88,38.81,38.85,42466.0,38.381,38.4305,38.3613,38.4008,42466.0
2024-11-08 15:00:00,38.84,38.88,38.84,38.86,30445.0,38.3909,38.4305,38.3909,38.4107,30445.0
2024-11-08 15:05:00,38.87,38.88,38.85,38.85,32747.0,38.4206,38.4305,38.4008,38.4008,32747.0
2024-11-08 15:10:00,38.86,38.87,38.83,38.85,27219.0,38.4107,38.4206,38.381,38.4008,27219.0
2024-11-08 15:15:00,38.86,38.88,38.85,38.87,35522.0,38.4107,38.4305,38.4008,38.4206,35522.0
2024-11-08 15:20:00,38.88,38.9,38.88,38.88,23662.0,38.4305,38.4502,38.4305,38.4305,23662.0
2024-11-08 15:25:00,38.88,38.9,38.88,38.88,27201.0,38.4305,38.4502,38.4305,38.4305,27201.0
2024-11-08 15:30:00,38.88,38.91,38.85,38.85,30855.0,38.4305,38.4601,38.4008,38.4008,30855.0
2024-11-08 15:35:00,38.85,38.85,38.83,38.85,52064.0,38.4008,38.4008,38.381,38.4008,52064.0
2024-11-08 15:40:00,38.86,38.88,38.86,38.88,30145.0,38.4107,38.4305,38.4107,38.4305,30145.0
2024-11-08 15:45:00,38.87,38.89,38.87,38.87,75315.0,38.4206,38.4404,38.4206,38.4206,75315.0
2024-11-08 15:50:00,38.87,38.98,38.87,38.98,117016.0,38.4206,38.5293,38.4206,38.5293,117016.0
2024-11-08 15:55:00,38.97,39.04,38.97,39.04,198930.0,38.5194,38.5886,38.5194,38.5886,198930.0
2024-11-11 09:30:00,37.2,37.73,37.2,37.25,1086359.0,36.7699,37.2938,36.7699,36.8193,1086359.0
2024-11-11 09:35:00,37.24,37.48,37.23,37.33,227417.0,36.8094,37.0467,36.7995,36.8984,227417.0
2024-11-11 09:40:00,37.3,37.39,37.19,37.26,181185.0,36.8687,36.9577,36.76,36.8292,181185.0
2024-11-11 09:45:00,37.27,37.35,37.25,37.32,129479.0,36.8391,36.9182,36.8193,36.8885,129479.0
2024-11-11 09:50:00,37.33,37.34,37.19,37.2,117357.0,36.8984,36.9083,36.76,36.7699,117357.0
2024-11-11 09:55:00,37.2,37.23,37.06,37.1,282327.0,36.7699,36.7995,36.6315,36.6711,282327.0
2024-11-11 10:00:00,37.11,37.21,37.08,37.15,271651.0,36.6809,36.7798,36.6513,36.7205,271651.0
2024-11-11 10:05:00,37.13,37.17,37.08,37.09,122745.0,36.7007,36.7402,36.6513,36.6612,122745.0
2024-11-11 10:10:00,37.07,37.1,36.98,36.99,88382.0,36.6414,36.6711,36.5524,36.5623,88382.0
2024-11-11 10:15:00,37.0,37.02,36.96,37.01,284432.0,36.5722,36.592,36.5327,36.5821,284432.0
2024-11-11 10:20:00,37.0,37.02,36.95,36.97,104518.0,36.5722,36.592,36.5228,36.5426,104518.0
2024-11-11 10:25:00,36.96,36.96,36.82,36.9,72926.0,36.5327,36.5327,36.3943,36.4734,72926.0
2024-11-11 10:30:00,36.89,36.89,36.7,36.72,132194.0,36.4635,36.4635,36.2757,36.2954,132194.0
2024-11-11 10:35:00,36.7,36.72,36.65,36.7,282801.0,36.2757,36.2954,36.2263,36.2757,282801.0
2024-11-11 10:40:00,36.7,36.73,36.66,36.66,112181.0,36.2757,36.3053,36.2361,36.2361,112181.0
2024-11-11 10:45:00,36.66,36.7,36.63,36.67,88999.0,36.2361,36.2757,36.2065,36.246,88999.0
2024-11-11 10:50:00,36.66,36.67,36.59,36.63,88381.0,36.2361,36.246,36.1669,36.2065,88381.0
2024-11-11 10:55:00,36.63,36.63,36.58,36.59,69676.0,36.2065,36.2065,36.1571,36.1669,69676.0
2024-11-11 11:00:00,36.59,36.62,36.54,36.59,93639.0,36.1669,36.1966,36.1175,36.1669,93639.0
2024-11-11 11:05:00,36.59,36.6,36.51,36.51,123122.0,36.1669,36.1768,36.0879,36.0879,123122.0
2024-11-11 11:10:00,36.51,36.55,36.48,36.54,99057.0,36.0879,36.1274,36.0582,36.1175,99057.0
2024-11-11 11:15:00,36.53,36.59,36.52,36.55,69531.0,36.1076,36.1669,36.0978,36.1274,69531.0
2024-11-11 11:20:00,36.56,36.62,36.54,36.61,56036.0,36.1373,36.1966,36.1175,36.1867,56036.0
2024-11-11 11:25:00,36.6,36.62,36.54,36.61,89000.0,36.1768,36.1966,36.1175,36.1867,89000.0
2024-11-11 11:30:00,36.6,36.64,36.56,36.61,50663.0,36.1768,36.2164,36.1373,36.1867,50663.0
2024-11-11 11:35:00,36.62,36.63,36.59,36.62,55376.0,36.1966,36.2065,36.1669,36.1966,55376.0
2024-11-11 11:40:00,36.62,36.62,36.59,36.59,40812.0,36.1966,36.1966,36.1669,36.1669,40812.0
2024-11-11 11:45:00,36.59,36.63,36.59,36.6,48208.0,36.1669,36.2065,36.1669,36.1768,48208.0
2024-11-11 11:50:00,36.59,36.63,36.59,36.63,65882.0,36.1669,36.2065,36.1669,36.2065,65882.0
2024-11-11 11:55:00,36.63,36.66,36.62,36.63,37457.0,36.2065,36.2361,36.1966,36.2065,37457.0
2024-11-11 12:00:00,36.63,36.68,36.62,36.66,78253.0,36.2065,36.2559,36.1966,36.2361,78253.0
2024-11-11 12:05:00,36.65,36.65,36.59,36.6,23172.0,36.2263,36.2263,36.1669,36.1768,23172.0
2024-11-11 12:10:00,36.59,36.59,36.54,36.55,52216.0,36.1669,36.1669,36.1175,36.1274,52216.0
2024-11-11 12:15:00,36.56,36.56,36.49,36.49,53923.0,36.1373,36.1373,36.0681,36.0681,53923.0
2024-11-11 12:20:00,36.49,36.49,36.47,36.48,48676.0,36.0681,36.0681,36.0483,36.0582,48676.0
2024-11-11 12:25:00,36.48,36.48,36.42,36.43,57806.0,36.0582,36.0582,35.9989,36.0088,57806.0
2024-11-11 12:30:00,36.44,36.51,36.44,36.51,74791.0,36.0187,36.0879,36.0187,36.0879,74791.0
2024-11-11 12:35:00,36.51,36.51,36.48,36.51,27083.0,36.0879,36.0879,36.0582,36.0879,27083.0
2024-11-11 12:40:00,36.51,36.53,36.49,36.5,27652.0,36.0879,36.1076,36.0681,36.078,27652.0
2024-11-11 12:45:00,36.5,36.53,36.5,36.51,31075.0,36.078,36.1076,36.078,36.0879,31075.0
2024-11-11 12:50:00,36.5,36.51,36.41,36.41,78874.0,36.078,36.0879,35.989,35.989,78874.0
2024-11-11 12:55:00,36.41,36.44,36.37,36.37,63209.0,35.989,36.0187,35.9495,35.9495,63209.0
2024-11-11 13:00:00,36.37,36.37,36.28,36.33,123947.0,35.9495,35.9495,35.8605,35.91,123947.0
2024-11-11 13:05:00,36.33,36.38,36.33,36.37,64179.0,35.91,35.9594,35.91,35.9495,64179.0
2024-11-11 13:10:00,36.37,36.38,36.31,36.31,72240.0,35.9495,35.9594,35.8902,35.8902,72240.0
2024-11-11 13:15:00,36.32,36.32,36.27,36.27,40241.0,35.9001,35.9001,35.8506,35.8506,40241.0
2024-11-11 13:20:00,36.27,36.29,36.23,36.23,75218.0,35.8506,35.8704,35.8111,35.8111,75218.0
2024-11-11 13:25:00,36.22,36.27,36.2,36.27,85523.0,35.8012,35.8506,35.7815,35.8506,85523.0
2024-11-11 13:30:00,36.27,36.33,36.26,36.33,54099.0,35.8506,35.91,35.8408,35.91,54099.0
2024-11-11 13:35:00,36.33,36.35,36.31,36.33,68409.0,35.91,35.9297,35.8902,35.91,68409.0
2024-11-11 13:40:00,36.34,36.45,36.34,36.45,83147.0,35.9198,36.0286,35.9198,36.0286,83147.0
2024-11-11 13:45:00,36.45,36.48,36.45,36.47,37030.0,36.0286,36.0582,36.0286,36.0483,37030.0
2024-11-11 13:50:00,36.47,36.49,36.46,36.48,46380.0,36.0483,36.0681,36.0385,36.0582,46380.0
2024-11-11 13:55:00,36.48,36.48,36.45,36.48,40195.0,36.0582,36.0582,36.0286,36.0582,40195.0
2024-11-11 14:00:00,36.48,36.55,36.48,36.53,70958.0,36.0582,36.1274,36.0582,36.1076,70958.0
2024-11-11 14:05:00,36.52,36.52,36.51,36.51,18452.0,36.0978,36.0978,36.0879,36.0879,18452.0
2024-11-11 14:10:00,36.51,36.55,36.47,36.55,61197.0,36.0879,36.1274,36.0483,36.1274,61197.0
2024-11-11 14:15:00,36.55,36.58,36.54,36.57,42801.0,36.1274,36.1571,36.1175,36.1472,42801.0
2024-11-11 14:20:00,36.57,36.59,36.56,36.59,40038.0,36.1472,36.1669,36.1373,36.1669,40038.0
2024-11-11 14:25:00,36.59,36.59,36.53,36.54,43382.0,36.1669,36.1669,36.1076,36.1175,43382.0
2024-11-11 14:30:00,36.55,36.62,36.55,36.62,27927.0,36.1274,36.1966,36.1274,36.1966,27927.0
2024-11-11 14:35:00,36.62,36.66,36.62,36.66,25812.0,36.1966,36.2361,36.1966,36.2361,25812.0
2024-11-11 14:40:00,36.66,36.7,36.66,36.69,30412.0,36.2361,36.2757,36.2361,36.2658,30412.0
2024-11-11 14:45:00,36.69,36.77,36.69,36.76,125037.0,36.2658,36.3449,36.2658,36.335,125037.0
2024-11-11 14:50:00,36.76,36.77,36.72,36.72,33953.0,36.335,36.3449,36.2954,36.2954,33953.0
2024-11-11 14:55:00,36.72,36.78,36.71,36.77,43680.0,36.2954,36.3548,36.2856,36.3449,43680.0
2024-11-11 15:00:00,36.77,36.82,36.77,36.8,84962.0,36.3449,36.3943,36.3449,36.3745,84962.0
2024-11-11 15:05:00,36.8,36.8,36.76,36.76,63463.0,36.3745,36.3745,36.335,36.335,63463.0
2024-11-11 15:10:00,36.76,36.77,36.76,36.77,46211.0,36.335,36.3449,36.335,36.3449,46211.0
2024-11-11 15:15:00,36.77,36.78,36.75,36.78,29054.0,36.3449,36.3548,36.3251,36.3548,29054.0
2024-11-11 15:20:00,36.77,36.8,36.74,36.77,34068.0,36.3449,36.3745,36.3152,36.3449,34068.0
2024-11-11 15:25:00,36.76,36.77,36.72,36.72,49939.0,36.335,36.3449,36.2954,36.2954,49939.0
2024-11-11 15:30:00,36.72,36.78,36.72,36.77,29122.0,36.2954,36.3548,36.2954,36.3449,29122.0
2024-11-11 15:35:00,36.77,36.8,36.74,36.8,129724.0,36.3449,36.3745,36.3152,36.3745,129724.0
2024-11-11 15:40:00,36.81,36.87,36.79,36.85,102367.0,36.3844,36.4437,36.3646,36.4239,102367.0
2024-11-11 15:45:00,36.85,36.87,36.83,36.85,191391.0,36.4239,36.4437,36.4042,36.4239,191391.0
2024-11-11 15:50:00,36.85,36.85,36.72,36.73,102635.0,36.4239,36.4239,36.2954,36.3053,102635.0
2024-11-11 15:55:00,36.72,36.72,36.66,36.71,458026.0,36.2954,36.2954,36.2361,36.2856,458026.0
2024-11-12 09:30:00,36.27,36.37,36.17,36.17,742939.0,35.8506,35.9495,35.7518,35.7518,742939.0
2024-11-12 09:35:00,36.17,36.42,36.17,36.34,203491.0,35.7518,35.9989,35.7518,35.9198,203491.0
2024-11-12 09:40:00,36.33,36.45,36.23,36.29,114096.0,35.91,36.0286,35.8111,35.8704,114096.0
2024-11-12 09:45:00,36.28,36.35,36.19,36.35,83615.0,35.8605,35.9297,35.7716,35.9297,83615.0
2024-11-12 09:50:00,36.35,36.42,36.3,36.38,94061.0,35.9297,35.9989,35.8803,35.9594,94061.0
2024-11-12 09:55:00,36.37,36.38,36.23,36.23,91903.0,35.9495,35.9594,35.8111,35.8111,91903.0
2024-11-12 10:00:00,36.24,36.3,36.17,36.18,91006.0,35.821,35.8803,35.7518,35.7617,91006.0
2024-11-12 10:05:00,36.17,36.23,36.13,36.2,60729.0,35.7518,35.8111,35.7123,35.7815,60729.0
2024-11-12 10:10:00,36.19,36.26,36.19,36.24,59391.0,35.7716,35.8408,35.7716,35.821,59391.0
2024-11-12 10:15:00,36.23,36.26,36.2,36.24,113089.0,35.8111,35.8408,35.7815,35.821,113089.0
2024-11-12 10:20:00,36.25,36.28,36.2,36.2,51217.0,35.8309,35.8605,35.7815,35.7815,51217.0
2024-11-12 10:25:00,36.2,36.23,36.15,36.17,56182.0,35.7815,35.8111,35.732,35.7518,56182.0
2024-11-12 10:30:00,36.18,36.2,36.09,36.09,127850.0,35.7617,35.7815,35.6727,35.6727,127850.0
2024-11-12 10:35:00,36.09,36.09,35.98,35.98,140393.0,35.6727,35.6727,35.564,35.564,140393.0
2024-11-12 10:40:00,35.98,36.01,35.91,35.99,126786.0,35.564,35.5937,35.4948,35.5739,126786.0
2024-11-12 10:45:00,35.96,36.09,35.95,36.05,201234.0,35.5442,35.6727,35.5343,35.6332,201234.0
2024-11-12 10:50:00,36.04,36.06,35.97,35.99,98157.0,35.6233,35.6431,35.5541,35.5739,98157.0
2024-11-12 10:55:00,35.99,36.04,35.97,35.97,59027.0,35.5739,35.6233,35.5541,35.5541,59027.0
2024-11-12 11:00:00,35.97,36.0,35.97,35.99,82921.0,35.5541,35.5838,35.5541,35.5739,82921.0
2024-11-12 11:05:00,35.98,36.01,35.91,36.01,118780.0,35.564,35.5937,35.4948,35.5937,118780.0
2024-11-12 11:10:00,36.02,36.02,35.93,35.94,57393.0,35.6035,35.6035,35.5146,35.5245,57393.0
2024-11-12 11:15:00,35.94,35.97,35.92,35.95,53773.0,35.5245,35.5541,35.5047,35.5343,53773.0
2024-11-12 11:20:00,35.96,36.02,35.9,35.91,83297.0,35.5442,35.6035,35.4849,35.4948,83297.0
2024-11-12 11:25:00,35.91,35.95,35.88,35.95,60160.0,35.4948,35.5343,35.4652,35.5343,60160.0
2024-11-12 11:30:00,35.95,36.02,35.94,36.0,122090.0,35.5343,35.6035,35.5245,35.5838,122090.0
2024-11-12 11:35:00,35.99,36.0,35.9,35.92,88099.0,35.5739,35.5838,35.4849,35.5047,88099.0
2024-11-12 11:40:00,35.93,35.97,35.91,35.91,48840.0,35.5146,35.5541,35.4948,35.4948,48840.0
2024-11-12 11:45:00,35.9,35.9,35.84,35.9,43507.0,35.4849,35.4849,35.4256,35.4849,43507.0
2024-11-12 11:50:00,35.89,35.92,35.88,35.91,59376.0,35.475,35.5047,35.4652,35.4948,59376.0
2024-11-12 11:55:00,35.91,35.91,35.85,35.87,31235.0,35.4948,35.4948,35.4355,35.4553,31235.0
2024-11-12 12:00:00,35.87,35.88,35.78,35.78,57419.0,35.4553,35.4652,35.3663,35.3663,57419.0
2024-11-12 12:05:00,35.79,35.82,35.77,35.78,51348.0,35.3762,35.4059,35.3564,35.3663,51348.0
2024-11-12 12:10:00,35.78,35.78,35.71,35.72,42498.0,35.3663,35.3663,35.2971,35.307,42498.0
2024-11-12 12:15:00,35.73,35.76,35.72,35.76,35891.0,35.3169,35.3465,35.307,35.3465,35891.0
2024-11-12 12:20:00,35.76,35.76,35.71,35.72,18597.0,35.3465,35.3465,35.2971,35.307,18597.0
2024-11-12 12:25:00,35.72,35.74,35.7,35.72,55762.0,35.307,35.3268,35.2872,35.307,55762.0
2024-11-12 12:30:00,35.72,35.76,35.7,35.74,49605.0,35.307,35.3465,35.2872,35.3268,49605.0
2024-11-12 12:35:00,35.73,35.81,35.73,35.81,56451.0,35.3169,35.396,35.3169,35.396,56451.0
2024-11-12 12:40:00,35.81,35.81,35.76,35.76,56234.0,35.396,35.396,35.3465,35.3465,56234.0
2024-11-12 12:45:00,35.76,35.78,35.72,35.74,44235.0,35.3465,35.3663,35.307,35.3268,44235.0
2024-11-12 12:50:00,35.74,35.77,35.73,35.75,56632.0,35.3268,35.3564,35.3169,35.3367,56632.0
2024-11-12 12:55:00,35.74,35.76,35.72,35.73,41294.0,35.3268,35.3465,35.307,35.3169,41294.0
2024-11-12 13:00:00,35.73,35.73,35.67,35.7,128441.0,35.3169,35.3169,35.2576,35.2872,128441.0
2024-11-12 13:05:00,35.71,35.78,35.7,35.78,56876.0,35.2971,35.3663,35.2872,35.3663,56876.0
2024-11-12 13:10:00,35.79,35.84,35.76,35.84,59118.0,35.3762,35.4256,35.3465,35.4256,59118.0
2024-11-12 13:15:00,35.84,35.85,35.82,35.82,46515.0,35.4256,35.4355,35.4059,35.4059,46515.0
2024-11-12 13:20:00,35.81,35.81,35.77,35.8,44531.0,35.396,35.396,35.3564,35.3861,44531.0
2024-11-12 13:25:00,35.81,35.83,35.8,35.82,45633.0,35.396,35.4157,35.3861,35.4059,45633.0
2024-11-12 13:30:00,35.83,35.84,35.77,35.77,29577.0,35.4157,35.4256,35.3564,35.3564,29577.0
2024-11-12 13:35:00,35.77,35.79,35.72,35.74,81606.0,35.3564,35.3762,35.307,35.3268,81606.0
2024-11-12 13:40:00,35.74,35.79,35.74,35.79,29471.0,35.3268,35.3762,35.3268,35.3762,29471.0
2024-11-12 13:45:00,35.79,35.81,35.76,35.81,52976.0,35.3762,35.396,35.3465,35.396,52976.0
2024-11-12 13:50:00,35.8,35.84,35.8,35.84,60799.0,35.3861,35.4256,35.3861,35.4256,60799.0
2024-11-12 13:55:00,35.84,35.87,35.81,35.84,75628.0,35.4256,35.4553,35.396,35.4256,75628.0
2024-11-12 14:00:00,35.84,35.93,35.84,35.93,38655.0,35.4256,35.5146,35.4256,35.5146,38655.0
2024-11-12 14:05:00,35.93,35.95,35.91,35.91,53532.0,35.5146,35.5343,35.4948,35.4948,53532.0
2024-11-12 14:10:00,35.92,35.94,35.9,35.91,29532.0,35.5047,35.5245,35.4849,35.4948,29532.0
2024-11-12 14:15:00,35.91,35.91,35.9,35.9,14642.0,35.4948,35.4948,35.4849,35.4849,14642.0
2024-11-12 14:20:00,35.9,35.93,35.9,35.93,23407.0,35.4849,35.5146,35.4849,35.5146,23407.0
2024-11-12 14:25:00,35.92,35.93,35.88,35.89,53523.0,35.5047,35.5146,35.4652,35.475,53523.0
2024-11-12 14:30:00,35.89,35.9,35.86,35.9,20610.0,35.475,35.4849,35.4454,35.4849,20610.0
2024-11-12 14:35:00,35.91,35.93,35.89,35.89,24084.0,35.4948,35.5146,35.475,35.475,24084.0
2024-11-12 14:40:00,35.89,35.95,35.89,35.94,25795.0,35.475,35.5343,35.475,35.5245,25795.0
2024-11-12 14:45:00,35.95,35.98,35.95,35.98,33816.0,35.5343,35.564,35.5343,35.564,33816.0
2024-11-12 14:50:00,35.98,36.0,35.94,35.94,28557.0,35.564,35.5838,35.5245,35.5245,28557.0
2024-11-12 14:55:00,35.94,35.96,35.92,35.94,42811.0,35.5245,35.5442,35.5047,35.5245,42811.0
2024-11-12 15:00:00,35.95,35.96,35.91,35.92,61851.0,35.5343,35.5442,35.4948,35.5047,61851.0
2024-11-12 15:05:00,35.92,35.95,35.91,35.92,40529.0,35.5047,35.5343,35.4948,35.5047,40529.0
2024-11-12 15:10:00,35.92,35.94,35.91,35.94,51154.0,35.5047,35.5245,35.4948,35.5245,51154.0
2024-11-12 15:15:00,35.94,35.95,35.93,35.95,37101.0,35.5245,35.5343,35.5146,35.5343,37101.0
2024-11-12 15:20:00,35.95,35.96,35.93,35.93,49213.0,35.5343,35.5442,35.5146,35.5146,49213.0
2024-11-12 15:25:00,35.94,35.97,35.92,35.97,102893.0,35.5245,35.5541,35.5047,35.5541,102893.0
2024-11-12 15:30:00,35.97,36.01,35.97,36.01,74439.0,35.5541,35.5937,35.5541,35.5937,74439.0
2024-11-12 15:35:00,36.01,36.05,35.99,36.05,84408.0,35.5937,35.6332,35.5739,35.6332,84408.0
2024-11-12 15:40:00,36.04,36.04,36.01,36.02,72721.0,35.6233,35.6233,35.5937,35.6035,72721.0
2024-11-12 15:45:00,36.03,36.09,36.03,36.09,76810.0,35.6134,35.6727,35.6134,35.6727,76810.0
2024-11-12 15:50:00,36.09,36.16,36.09,36.16,135446.0,35.6727,35.7419,35.6727,35.7419,135446.0
2024-11-12 15:55:00,36.15,36.16,36.1,36.14,530430.0,35.732,35.7419,35.6826,35.7222,530430.0
2024-11-13 09:30:00,36.41,36.63,36.26,36.28,463718.0,35.989,36.2065,35.8408,35.8605,463718.0
2024-11-13 09:35:00,36.28,36.31,36.1,36.23,141504.0,35.8605,35.8902,35.6826,35.8111,141504.0
2024-11-13 09:40:00,36.24,36.32,36.2,36.28,111062.0,35.821,35.9001,35.7815,35.8605,111062.0
2024-11-13 09:45:00,36.28,36.29,36.14,36.15,62567.0,35.8605,35.8704,35.7222,35.732,62567.0
2024-11-13 09:50:00,36.17,36.17,36.02,36.08,112093.0,35.7518,35.7518,35.6035,35.6628,112093.0
2024-11-13 09:55:00,36.08,36.15,36.04,36.08,110427.0,35.6628,35.732,35.6233,35.6628,110427.0
2024-11-13 10:00:00,36.08,36.11,35.96,35.99,125771.0,35.6628,35.6925,35.5442,35.5739,125771.0
2024-11-13 10:05:00,35.98,35.98,35.85,35.96,95640.0,35.564,35.564,35.4355,35.5442,95640.0
2024-11-13 10:10:00,35.97,36.04,35.97,35.98,107540.0,35.5541,35.6233,35.5541,35.564,107540.0
2024-11-13 10:15:00,35.99,36.05,35.98,36.03,136508.0,35.5739,35.6332,35.564,35.6134,136508.0
2024-11-13 10:20:00,36.03,36.09,35.98,36.09,136380.0,35.6134,35.6727,35.564,35.6727,136380.0
2024-11-13 10:25:00,36.09,36.09,36.04,36.06,67166.0,35.6727,35.6727,35.6233,35.6431,67166.0
2024-11-13 10:30:00,36.05,36.12,36.02,36.03,51710.0,35.6332,35.7024,35.6035,35.6134,51710.0
2024-11-13 10:35:00,36.02,36.06,35.99,35.99,77692.0,35.6035,35.6431,35.5739,35.5739,77692.0
2024-11-13 10:40:00,36.0,36.01,35.94,36.01,49812.0,35.5838,35.5937,35.5245,35.5937,49812.0
2024-11-13 10:45:00,36.0,36.01,35.97,35.99,67299.0,35.5838,35.5937,35.5541,35.5739,67299.0
2024-11-13 10:50:00,35.98,36.06,35.98,36.05,40375.0,35.564,35.6431,35.564,35.6332,40375.0
2024-11-13 10:55:00,36.05,36.12,36.05,36.12,47830.0,35.6332,35.7024,35.6332,35.7024,47830.0
2024-11-13 11:00:00,36.11,36.12,36.06,36.06,72156.0,35.6925,35.7024,35.6431,35.6431,72156.0
2024-11-13 11:05:00,36.06,36.14,36.05,36.14,52435.0,35.6431,35.7222,35.6332,35.7222,52435.0
2024-11-13 11:10:00,36.13,36.13,36.03,36.03,34806.0,35.7123,35.7123,35.6134,35.6134,34806.0
2024-11-13 11:15:00,36.03,36.03,35.97,35.98,46787.0,35.6134,35.6134,35.5541,35.564,46787.0
2024-11-13 11:20:00,35.98,35.98,35.91,35.94,36196.0,35.564,35.564,35.4948,35.5245,36196.0
2024-11-13 11:25:00,35.94,35.98,35.92,35.92,38430.0,35.5245,35.564,35.5047,35.5047,38430.0
2024-11-13 11:30:00,35.92,35.95,35.81,35.84,51684.0,35.5047,35.5343,35.396,35.4256,51684.0
2024-11-13 11:35:00,35.84,35.87,35.81,35.82,64301.0,35.4256,35.4553,35.396,35.4059,64301.0
2024-11-13 11:40:00,35.82,35.85,35.78,35.84,49852.0,35.4059,35.4355,35.3663,35.4256,49852.0
2024-11-13 11:45:00,35.84,35.9,35.84,35.89,55876.0,35.4256,35.4849,35.4256,35.475,55876.0
2024-11-13 11:50:00,35.88,35.88,35.83,35.83,22067.0,35.4652,35.4652,35.4157,35.4157,22067.0
2024-11-13 11:55:00,35.83,35.83,35.75,35.75,55616.0,35.4157,35.4157,35.3367,35.3367,55616.0
2024-11-13 12:00:00,35.75,35.77,35.7,35.7,59320.0,35.3367,35.3564,35.2872,35.2872,59320.0
2024-11-13 12:05:00,35.69,35.75,35.67,35.72,98572.0,35.2774,35.3367,35.2576,35.307,98572.0
2024-11-13 12:10:00,35.71,35.75,35.7,35.75,82156.0,35.2971,35.3367,35.2872,35.3367,82156.0
2024-11-13 12:15:00,35.74,35.8,35.74,35.75,106476.0,35.3268,35.3861,35.3268,35.3367,106476.0
2024-11-13 12:20:00,35.75,35.77,35.71,35.72,79533.0,35.3367,35.3564,35.2971,35.307,79533.0
2024-11-13 12:25:00,35.72,35.73,35.67,35.68,45088.0,35.307,35.3169,35.2576,35.2675,45088.0
2024-11-13 12:30:00,35.68,35.75,35.68,35.73,17461.0,35.2675,35.3367,35.2675,35.3169,17461.0
2024-11-13 12:35:00,35.74,35.81,35.74,35.81,54690.0,35.3268,35.396,35.3268,35.396,54690.0
2024-11-13 12:40:00,35.81,35.82,35.81,35.81,31387.0,35.396,35.4059,35.396,35.396,31387.0
2024-11-13 12:45:00,35.81,35.82,35.8,35.81,11637.0,35.396,35.4059,35.3861,35.396,11637.0
2024-11-13 12:50:00,35.82,35.83,35.8,35.83,9165.0,35.4059,35.4157,35.3861,35.4157,9165.0
2024-11-13 12:55:00,35.84,35.84,35.77,35.77,45681.0,35.4256,35.4256,35.3564,35.3564,45681.0
2024-11-13 13:00:00,35.78,35.8,35.77,35.77,99176.0,35.3663,35.3861,35.3564,35.3564,99176.0
2024-11-13 13:05:00,35.77,35.77,35.74,35.76,38176.0,35.3564,35.3564,35.3268,35.3465,38176.0
2024-11-13 13:10:00,35.75,35.77,35.74,35.76,65651.0,35.3367,35.3564,35.3268,35.3465,65651.0
2024-11-13 13:15:00,35.75,35.75,35.73,35.73,12025.0,35.3367,35.3367,35.3169,35.3169,12025.0
2024-11-13 13:20:00,35.73,35.73,35.68,35.68,38886.0,35.3169,35.3169,35.2675,35.2675,38886.0
2024-11-13 13:25:00,35.68,35.68,35.65,35.67,54630.0,35.2675,35.2675,35.2378,35.2576,54630.0
2024-11-13 13:30:00,35.66,35.69,35.66,35.69,20774.0,35.2477,35.2774,35.2477,35.2774,20774.0
2024-11-13 13:35:00,35.69,35.75,35.69,35.73,22006.0,35.2774,35.3367,35.2774,35.3169,22006.0
2024-11-13 13:40:00,35.7,35.7,35.66,35.67,23560.0,35.2872,35.2872,35.2477,35.2576,23560.0
2024-11-13 13:45:00,35.68,35.7,35.66,35.66,35705.0,35.2675,35.2872,35.2477,35.2477,35705.0
2024-11-13 13:50:00,35.66,35.7,35.66,35.7,18056.0,35.2477,35.2872,35.2477,35.2872,18056.0
2024-11-13 13:55:00,35.7,35.71,35.69,35.69,24401.0,35.2872,35.2971,35.2774,35.2774,24401.0
2024-11-13 14:00:00,35.69,35.69,35.63,35.65,39764.0,35.2774,35.2774,35.218,35.2378,39764.0
2024-11-13 14:05:00,35.66,35.66,35.63,35.64,30773.0,35.2477,35.2477,35.218,35.2279,30773.0
2024-11-13 14:10:00,35.63,35.66,35.62,35.66,15270.0,35.218,35.2477,35.2082,35.2477,15270.0
2024-11-13 14:15:00,35.66,35.69,35.63,35.66,28161.0,35.2477,35.2774,35.218,35.2477,28161.0
2024-11-13 14:20:00,35.66,35.73,35.66,35.73,28597.0,35.2477,35.3169,35.2477,35.3169,28597.0
2024-11-13 14:25:00,35.74,35.8,35.74,35.78,93908.0,35.3268,35.3861,35.3268,35.3663,93908.0
2024-11-13 14:30:00,35.79,35.8,35.75,35.78,36454.0,35.3762,35.3861,35.3367,35.3663,36454.0
2024-11-13 14:35:00,35.79,35.8,35.76,35.76,31417.0,35.3762,35.3861,35.3465,35.3465,31417.0
2024-11-13 14:40:00,35.75,35.79,35.74,35.77,54095.0,35.3367,35.3762,35.3268,35.3564,54095.0
2024-11-13 14:45:00,35.77,35.77,35.72,35.72,16182.0,35.3564,35.3564,35.307,35.307,16182.0
2024-11-13 14:50:00,35.72,35.72,35.68,35.7,20666.0,35.307,35.307,35.2675,35.2872,20666.0
2024-11-13 14:55:00,35.7,35.71,35.69,35.69,28625.0,35.2872,35.2971,35.2774,35.2774,28625.0
2024-11-13 15:00:00,35.69,35.69,35.61,35.61,62836.0,35.2774,35.2774,35.1983,35.1983,62836.0
2024-11-13 15:05:00,35.61,35.67,35.61,35.67,47359.0,35.1983,35.2576,35.1983,35.2576,47359.0
2024-11-13 15:10:00,35.67,35.69,35.65,35.69,34214.0,35.2576,35.2774,35.2378,35.2774,34214.0
2024-11-13 15:15:00,35.69,35.7,35.67,35.67,19089.0,35.2774,35.2872,35.2576,35.2576,19089.0
2024-11-13 15:20:00,35.67,35.68,35.66,35.66,45168.0,35.2576,35.2675,35.2477,35.2477,45168.0
2024-11-13 15:25:00,35.66,35.66,35.63,35.63,61783.0,35.2477,35.2477,35.218,35.218,61783.0
2024-11-13 15:30:00,35.63,35.66,35.6,35.64,133293.0,35.218,35.2477,35.1884,35.2279,133293.0
2024-11-13 15:35:00,35.64,35.67,35.64,35.64,61753.0,35.2279,35.2576,35.2279,35.2279,61753.0
2024-11-13 15:40:00,35.65,35.65,35.59,35.59,60086.0,35.2378,35.2378,35.1785,35.1785,60086.0
2024-11-13 15:45:00,35.58,35.62,35.58,35.59,93824.0,35.1686,35.2082,35.1686,35.1785,93824.0
2024-11-13 15:50:00,35.6,35.63,35.57,35.58,187088.0,35.1884,35.218,35.1587,35.1686,187088.0
2024-11-13 15:55:00,35.58,35.59,35.56,35.57,165373.0,35.1686,35.1785,35.1489,35.1587,165373.0
2024-11-14 09:30:00,35.3,35.56,35.2,35.49,706848.0,34.8919,35.1489,34.793,35.0797,706848.0
2024-11-14 09:35:00,35.49,35.57,35.42,35.43,206021.0,35.0797,35.1587,35.0105,35.0204,206021.0
2024-11-14 09:40:00,35.43,35.51,35.31,35.42,131875.0,35.0204,35.0994,34.9017,35.0105,131875.0
2024-11-14 09:45:00,35.42,35.48,35.37,35.46,146806.0,35.0105,35.0698,34.9611,35.05,146806.0
2024-11-14 09:50:00,35.46,35.54,35.4,35.46,190433.0,35.05,35.1291,34.9907,35.05,190433.0
2024-11-14 09:55:00,35.47,35.52,35.44,35.45,111050.0,35.0599,35.1093,35.0302,35.0401,111050.0
2024-11-14 10:00:00,35.45,35.67,35.41,35.67,135236.0,35.0401,35.2576,35.0006,35.2576,135236.0
2024-11-14 10:05:00,35.68,35.81,35.64,35.79,203520.0,35.2675,35.396,35.2279,35.3762,203520.0
2024-11-14 10:10:00,35.79,35.82,35.68,35.68,168543.0,35.3762,35.4059,35.2675,35.2675,168543.0
2024-11-14 10:15:00,35.69,35.71,35.6,35.64,110003.0,35.2774,35.2971,35.1884,35.2279,110003.0
2024-11-14 10:20:00,35.65,35.75,35.65,35.75,129310.0,35.2378,35.3367,35.2378,35.3367,129310.0
2024-11-14 10:25:00,35.74,35.83,35.74,35.8,138030.0,35.3268,35.4157,35.3268,35.3861,138030.0
2024-11-14 10:30:00,35.81,35.87,35.76,35.81,117476.0,35.396,35.4553,35.3465,35.396,117476.0
2024-11-14 10:35:00,35.83,35.85,35.74,35.77,87242.0,35.4157,35.4355,35.3268,35.3564,87242.0
2024-11-14 10:40:00,35.77,35.77,35.7,35.74,105583.0,35.3564,35.3564,35.2872,35.3268,105583.0
2024-11-14 10:45:00,35.74,35.8,35.72,35.78,54590.0,35.3268,35.3861,35.307,35.3663,54590.0
2024-11-14 10:50:00,35.78,35.81,35.75,35.79,36067.0,35.3663,35.396,35.3367,35.3762,36067.0
2024-11-14 10:55:00,35.78,35.8,35.75,35.76,96033.0,35.3663,35.3861,35.3367,35.3465,96033.0
2024-11-14 11:00:00,35.77,35.82,35.73,35.74,75940.0,35.3564,35.4059,35.3169,35.3268,75940.0
2024-11-14 11:05:00,35.74,35.81,35.73,35.76,70170.0,35.3268,35.396,35.3169,35.3465,70170.0
2024-11-14 11:10:00,35.77,35.78,35.74,35.76,68819.0,35.3564,35.3663,35.3268,35.3465,68819.0
2024-11-14 11:15:00,35.77,35.84,35.73,35.8,79911.0,35.3564,35.4256,35.3169,35.3861,79911.0
2024-11-14 11:20:00,35.81,35.86,35.8,35.86,61994.0,35.396,35.4454,35.3861,35.4454,61994.0
2024-11-14 11:25:00,35.87,35.87,35.81,35.84,52687.0,35.4553,35.4553,35.396,35.4256,52687.0
2024-11-14 11:30:00,35.84,35.95,35.84,35.92,106772.0,35.4256,35.5343,35.4256,35.5047,106772.0
2024-11-14 11:35:00,35.92,35.92,35.88,35.9,50347.0,35.5047,35.5047,35.4652,35.4849,50347.0
2024-11-14 11:40:00,35.89,35.89,35.81,35.81,49173.0,35.475,35.475,35.396,35.396,49173.0
2024-11-14 11:45:00,35.82,35.83,35.76,35.77,23699.0,35.4059,35.4157,35.3465,35.3564,23699.0
2024-11-14 11:50:00,35.77,35.8,35.77,35.78,26438.0,35.3564,35.3861,35.3564,35.3663,26438.0
2024-11-14 11:55:00,35.77,35.78,35.73,35.78,32169.0,35.3564,35.3663,35.3169,35.3663,32169.0
2024-11-14 12:00:00,35.79,35.8,35.77,35.78,23057.0,35.3762,35.3861,35.3564,35.3663,23057.0
2024-11-14 12:05:00,35.78,35.81,35.77,35.81,18385.0,35.3663,35.396,35.3564,35.396,18385.0
2024-11-14 12:10:00,35.81,35.81,35.76,35.77,59015.0,35.396,35.396,35.3465,35.3564,59015.0
2024-11-14 12:15:00,35.76,35.76,35.7,35.73,29979.0,35.3465,35.3465,35.2872,35.3169,29979.0
2024-11-14 12:20:00,35.72,35.73,35.69,35.69,15449.0,35.307,35.3169,35.2774,35.2774,15449.0
2024-11-14 12:25:00,35.7,35.7,35.68,35.69,31772.0,35.2872,35.2872,35.2675,35.2774,31772.0
2024-11-14 12:30:00,35.69,35.75,35.69,35.75,27606.0,35.2774,35.3367,35.2774,35.3367,27606.0
2024-11-14 12:35:00,35.76,35.77,35.74,35.77,21435.0,35.3465,35.3564,35.3268,35.3564,21435.0
2024-11-14 12:40:00,35.76,35.77,35.73,35.73,55420.0,35.3465,35.3564,35.3169,35.3169,55420.0
2024-11-14 12:45:00,35.73,35.73,35.67,35.67,20244.0,35.3169,35.3169,35.2576,35.2576,20244.0
2024-11-14 12:50:00,35.67,35.78,35.67,35.77,49220.0,35.2576,35.3663,35.2576,35.3564,49220.0
2024-11-14 12:55:00,35.77,35.78,35.76,35.76,17146.0,35.3564,35.3663,35.3465,35.3465,17146.0
2024-11-14 13:00:00,35.76,35.77,35.7,35.71,163675.0,35.3465,35.3564,35.2872,35.2971,163675.0
2024-11-14 13:05:00,35.72,35.77,35.72,35.77,27673.0,35.307,35.3564,35.307,35.3564,27673.0
2024-11-14 13:10:00,35.76,35.78,35.75,35.77,18459.0,35.3465,35.3663,35.3367,35.3564,18459.0
2024-11-14 13:15:00,35.77,35.79,35.76,35.76,26979.0,35.3564,35.3762,35.3465,35.3465,26979.0
2024-11-14 13:20:00,35.76,35.76,35.72,35.72,54530.0,35.3465,35.3465,35.307,35.307,54530.0
2024-11-14 13:25:00,35.72,35.73,35.7,35.7,24520.0,35.307,35.3169,35.2872,35.2872,24520.0
2024-11-14 13:30:00,35.7,35.76,35.69,35.76,25400.0,35.2872,35.3465,35.2774,35.3465,25400.0
2024-11-14 13:35:00,35.77,35.8,35.77,35.78,63266.0,35.3564,35.3861,35.3564,35.3663,63266.0
2024-11-14 13:40:00,35.79,35.83,35.79,35.81,64961.0,35.3762,35.4157,35.3762,35.396,64961.0
2024-11-14 13:45:00,35.81,35.82,35.78,35.8,34412.0,35.396,35.4059,35.3663,35.3861,34412.0
2024-11-14 13:50:00,35.8,35.83,35.8,35.81,32420.0,35.3861,35.4157,35.3861,35.396,32420.0
2024-11-14 13:55:00,35.81,35.81,35.73,35.73,33806.0,35.396,35.396,35.3169,35.3169,33806.0
2024-11-14 14:00:00,35.73,35.84,35.73,35.84,26374.0,35.3169,35.4256,35.3169,35.4256,26374.0
2024-11-14 14:05:00,35.84,35.9,35.83,35.89,41728.0,35.4256,35.4849,35.4157,35.475,41728.0
2024-11-14 14:10:00,35.89,35.91,35.88,35.89,23894.0,35.475,35.4948,35.4652,35.475,23894.0
2024-11-14 14:15:00,35.89,35.92,35.89,35.9,72094.0,35.475,35.5047,35.475,35.4849,72094.0
2024-11-14 14:20:00,35.9,35.9,35.85,35.86,71593.0,35.4849,35.4849,35.4355,35.4454,71593.0
2024-11-14 14:25:00,35.86,35.89,35.86,35.88,27405.0,35.4454,35.475,35.4454,35.4652,27405.0
2024-11-14 14:30:00,35.88,35.91,35.88,35.91,49808.0,35.4652,35.4948,35.4652,35.4948,49808.0
2024-11-14 14:35:00,35.9,35.91,35.88,35.91,14993.0,35.4849,35.4948,35.4652,35.4948,14993.0
2024-11-14 14:40:00,35.91,35.95,35.91,35.94,38511.0,35.4948,35.5343,35.4948,35.5245,38511.0
2024-11-14 14:45:00,35.94,35.94,35.91,35.92,27649.0,35.5245,35.5245,35.4948,35.5047,27649.0
2024-11-14 14:50:00,35.92,35.97,35.92,35.93,61669.0,35.5047,35.5541,35.5047,35.5146,61669.0
2024-11-14 14:55:00,35.94,35.95,35.9,35.9,33460.0,35.5245,35.5343,35.4849,35.4849,33460.0
2024-11-14 15:00:00,35.9,35.91,35.7,35.7,242918.0,35.4849,35.4948,35.2872,35.2872,242918.0
2024-11-14 15:05:00,35.71,35.71,35.59,35.63,116717.0,35.2971,35.2971,35.1785,35.218,116717.0
2024-11-14 15:10:00,35.63,35.7,35.6,35.65,80038.0,35.218,35.2872,35.1884,35.2378,80038.0
2024-11-14 15:15:00,35.65,35.76,35.65,35.76,74692.0,35.2378,35.3465,35.2378,35.3465,74692.0
2024-11-14 15:20:00,35.76,35.77,35.69,35.73,46123.0,35.3465,35.3564,35.2774,35.3169,46123.0
2024-11-14 15:25:00,35.72,35.8,35.72,35.79,85363.0,35.307,35.3861,35.307,35.3762,85363.0
2024-11-14 15:30:00,35.79,35.81,35.67,35.7,53362.0,35.3762,35.396,35.2576,35.2872,53362.0
2024-11-14 15:35:00,35.7,35.71,35.66,35.66,45426.0,35.2872,35.2971,35.2477,35.2477,45426.0
2024-11-14 15:40:00,35.66,35.7,35.65,35.65,63764.0,35.2477,35.2872,35.2378,35.2378,63764.0
2024-11-14 15:45:00,35.65,35.65,35.59,35.61,111455.0,35.2378,35.2378,35.1785,35.1983,111455.0
2024-11-14 15:50:00,35.62,35.73,35.62,35.67,226789.0,35.2082,35.3169,35.2082,35.2576,226789.0
2024-11-14 15:55:00,35.67,35.8,35.67,35.74,483343.0,35.2576,35.3861,35.2576,35.3268,483343.0
2024-11-15 09:30:00,35.93,36.1,35.83,35.92,593591.0,35.5146,35.6826,35.4157,35.5047,593591.0
2024-11-15 09:35:00,35.9,35.9,35.77,35.79,128608.0,35.4849,35.4849,35.3564,35.3762,128608.0
2024-11-15 09:40:00,35.78,35.93,35.78,35.9,116515.0,35.3663,35.5146,35.3663,35.4849,116515.0
2024-11-15 09:45:00,35.91,36.02,35.89,36.0,183302.0,35.4948,35.6035,35.475,35.5838,183302.0
2024-11-15 09:50:00,36.0,36.04,35.88,35.88,107923.0,35.5838,35.6233,35.4652,35.4652,107923.0
2024-11-15 09:55:00,35.88,36.01,35.88,35.98,62315.0,35.4652,35.5937,35.4652,35.564,62315.0
2024-11-15 10:00:00,35.98,36.11,35.92,36.1,100183.0,35.564,35.6925,35.5047,35.6826,100183.0
2024-11-15 10:05:00,36.1,36.17,36.06,36.13,74273.0,35.6826,35.7518,35.6431,35.7123,74273.0
2024-11-15 10:10:00,36.12,36.12,36.02,36.03,47778.0,35.7024,35.7024,35.6035,35.6134,47778.0
2024-11-15 10:15:00,36.05,36.06,35.96,35.97,53972.0,35.6332,35.6431,35.5442,35.5541,53972.0
2024-11-15 10:20:00,35.96,35.97,35.86,35.91,29747.0,35.5442,35.5541,35.4454,35.4948,29747.0
2024-11-15 10:25:00,35.9,35.91,35.87,35.87,24123.0,35.4849,35.4948,35.4553,35.4553,24123.0
2024-11-15 10:30:00,35.88,35.9,35.76,35.77,49818.0,35.4652,35.4849,35.3465,35.3564,49818.0
2024-11-15 10:35:00,35.77,35.84,35.76,35.81,123982.0,35.3564,35.4256,35.3465,35.396,123982.0
2024-11-15 10:40:00,35.81,35.87,35.79,35.81,102873.0,35.396,35.4553,35.3762,35.396,102873.0
2024-11-15 10:45:00,35.81,35.89,35.8,35.89,45614.0,35.396,35.475,35.3861,35.475,45614.0
2024-11-15 10:50:00,35.9,35.94,35.88,35.92,18642.0,35.4849,35.5245,35.4652,35.5047,18642.0
2024-11-15 10:55:00,35.92,35.92,35.86,35.87,9241.0,35.5047,35.5047,35.4454,35.4553,9241.0
2024-11-15 11:00:00,35.85,35.91,35.85,35.89,46897.0,35.4355,35.4948,35.4355,35.475,46897.0
2024-11-15 11:05:00,35.9,35.92,35.8,35.8,37062.0,35.4849,35.5047,35.3861,35.3861,37062.0
2024-11-15 11:10:00,35.81,35.88,35.81,35.84,16843.0,35.396,35.4652,35.396,35.4256,16843.0
2024-11-15 11:15:00,35.85,35.87,35.73,35.74,86925.0,35.4355,35.4553,35.3169,35.3268,86925.0
2024-11-15 11:20:00,35.73,35.76,35.7,35.75,41586.0,35.3169,35.3465,35.2872,35.3367,41586.0
2024-11-15 11:25:00,35.76,35.76,35.72,35.72,18020.0,35.3465,35.3465,35.307,35.307,18020.0
2024-11-15 11:30:00,35.72,35.73,35.65,35.65,54611.0,35.307,35.3169,35.2378,35.2378,54611.0
2024-11-15 11:35:00,35.64,35.65,35.53,35.59,120321.0,35.2279,35.2378,35.1192,35.1785,120321.0
2024-11-15 11:40:00,35.59,35.63,35.58,35.61,46481.0,35.1785,35.218,35.1686,35.1983,46481.0
2024-11-15 11:45:00,35.61,35.65,35.59,35.59,52230.0,35.1983,35.2378,35.1785,35.1785,52230.0
2024-11-15 11:50:00,35.59,35.59,35.55,35.56,21541.0,35.1785,35.1785,35.139,35.1489,21541.0
2024-11-15 11:55:00,35.57,35.57,35.48,35.5,33658.0,35.1587,35.1587,35.0698,35.0896,33658.0
2024-11-15 12:00:00,35.49,35.53,35.49,35.5,23944.0,35.0797,35.1192,35.0797,35.0896,23944.0
2024-11-15 12:05:00,35.5,35.55,35.5,35.54,30553.0,35.0896,35.139,35.0896,35.1291,30553.0
2024-11-15 12:10:00,35.55,35.6,35.53,35.58,98505.0,35.139,35.1884,35.1192,35.1686,98505.0
2024-11-15 12:15:00,35.59,35.6,35.58,35.59,21863.0,35.1785,35.1884,35.1686,35.1785,21863.0
2024-11-15 12:20:00,35.59,35.61,35.59,35.59,8747.0,35.1785,35.1983,35.1785,35.1785,8747.0
2024-11-15 12:25:00,35.59,35.6,35.55,35.57,11013.0,35.1785,35.1884,35.139,35.1587,11013.0
2024-11-15 12:30:00,35.56,35.56,35.53,35.55,18849.0,35.1489,35.1489,35.1192,35.139,18849.0
2024-11-15 12:35:00,35.55,35.58,35.55,35.57,20140.0,35.139,35.1686,35.139,35.1587,20140.0
2024-11-15 12:40:00,35.56,35.59,35.55,35.57,12893.0,35.1489,35.1785,35.139,35.1587,12893.0
2024-11-15 12:45:00,35.57,35.59,35.55,35.57,19591.0,35.1587,35.1785,35.139,35.1587,19591.0
2024-11-15 12:50:00,35.55,35.56,35.52,35.55,10272.0,35.139,35.1489,35.1093,35.139,10272.0
2024-11-15 12:55:00,35.55,35.55,35.53,35.55,8838.0,35.139,35.139,35.1192,35.139,8838.0
2024-11-15 13:00:00,35.55,35.55,35.49,35.49,87043.0,35.139,35.139,35.0797,35.0797,87043.0
2024-11-15 13:05:00,35.49,35.53,35.48,35.53,27729.0,35.0797,35.1192,35.0698,35.1192,27729.0
2024-11-15 13:10:00,35.53,35.55,35.51,35.52,19432.0,35.1192,35.139,35.0994,35.1093,19432.0
2024-11-15 13:15:00,35.52,35.53,35.5,35.5,24527.0,35.1093,35.1192,35.0896,35.0896,24527.0
2024-11-15 13:20:00,35.51,35.55,35.51,35.52,19277.0,35.0994,35.139,35.0994,35.1093,19277.0
2024-11-15 13:25:00,35.52,35.55,35.52,35.54,23500.0,35.1093,35.139,35.1093,35.1291,23500.0
2024-11-15 13:30:00,35.52,35.52,35.5,35.51,17311.0,35.1093,35.1093,35.0896,35.0994,17311.0
2024-11-15 13:35:00,35.51,35.52,35.49,35.51,5542.0,35.0994,35.1093,35.0797,35.0994,5542.0
2024-11-15 13:40:00,35.51,35.53,35.51,35.51,39282.0,35.0994,35.1192,35.0994,35.0994,39282.0
2024-11-15 13:45:00,35.5,35.5,35.46,35.46,12821.0,35.0896,35.0896,35.05,35.05,12821.0
2024-11-15 13:50:00,35.46,35.47,35.44,35.46,20524.0,35.05,35.0599,35.0302,35.05,20524.0
2024-11-15 13:55:00,35.46,35.48,35.44,35.47,10010.0,35.05,35.0698,35.0302,35.0599,10010.0
2024-11-15 14:00:00,35.47,35.49,35.47,35.47,18854.0,35.0599,35.0797,35.0599,35.0599,18854.0
2024-11-15 14:05:00,35.48,35.51,35.48,35.49,15554.0,35.0698,35.0994,35.0698,35.0797,15554.0
2024-11-15 14:10:00,35.49,35.49,35.44,35.44,15247.0,35.0797,35.0797,35.0302,35.0302,15247.0
2024-11-15 14:15:00,35.44,35.47,35.44,35.45,32937.0,35.0302,35.0599,35.0302,35.0401,32937.0
2024-11-15 14:20:00,35.45,35.49,35.44,35.48,8570.0,35.0401,35.0797,35.0302,35.0698,8570.0
2024-11-15 14:25:00,35.48,35.48,35.46,35.46,22741.0,35.0698,35.0698,35.05,35.05,22741.0
2024-11-15 14:30:00,35.45,35.45,35.42,35.42,35602.0,35.0401,35.0401,35.0105,35.0105,35602.0
2024-11-15 14:35:00,35.44,35.44,35.41,35.42,22178.0,35.0302,35.0302,35.0006,35.0105,22178.0
2024-11-15 14:40:00,35.43,35.46,35.42,35.42,12005.0,35.0204,35.05,35.0105,35.0105,12005.0
2024-11-15 14:45:00,35.42,35.45,35.41,35.45,18723.0,35.0105,35.0401,35.0006,35.0401,18723.0
2024-11-15 14:50:00,35.45,35.45,35.44,35.44,19902.0,35.0401,35.0401,35.0302,35.0302,19902.0
2024-11-15 14:55:00,35.44,35.47,35.43,35.46,40536.0,35.0302,35.0599,35.0204,35.05,40536.0
2024-11-15 15:00:00,35.46,35.48,35.46,35.48,38602.0,35.05,35.0698,35.05,35.0698,38602.0
2024-11-15 15:05:00,35.48,35.48,35.45,35.47,19849.0,35.0698,35.0698,35.0401,35.0599,19849.0
2024-11-15 15:10:00,35.47,35.47,35.45,35.46,24170.0,35.0599,35.0599,35.0401,35.05,24170.0
2024-11-15 15:15:00,35.47,35.47,35.43,35.45,32258.0,35.0599,35.0599,35.0204,35.0401,32258.0
2024-11-15 15:20:00,35.45,35.47,35.44,35.44,30304.0,35.0401,35.0599,35.0302,35.0302,30304.0
2024-11-15 15:25:00,35.44,35.45,35.43,35.45,46738.0,35.0302,35.0401,35.0204,35.0401,46738.0
2024-11-15 15:30:00,35.46,35.48,35.45,35.48,53601.0,35.05,35.0698,35.0401,35.0698,53601.0
2024-11-15 15:35:00,35.48,35.49,35.47,35.47,49545.0,35.0698,35.0797,35.0599,35.0599,49545.0
2024-11-15 15:40:00,35.47,35.48,35.44,35.44,39423.0,35.0599,35.0698,35.0302,35.0302,39423.0
2024-11-15 15:45:00,35.44,35.45,35.44,35.44,25724.0,35.0302,35.0401,35.0302,35.0302,25724.0
2024-11-15 15:50:00,35.43,35.52,35.43,35.52,124840.0,35.0204,35.1093,35.0204,35.1093,124840.0
2024-11-15 15:55:00,35.51,35.51,35.49,35.5,158759.0,35.0994,35.0994,35.0797,35.0896,158759.0
2024-11-18 09:30:00,36.55,36.78,36.48,36.77,534706.0,36.1274,36.3548,36.0582,36.3449,534706.0
2024-11-18 09:35:00,36.76,36.82,36.64,36.79,167826.0,36.335,36.3943,36.2164,36.3646,167826.0
2024-11-18 09:40:00,36.79,36.84,36.66,36.68,205403.0,36.3646,36.4141,36.2361,36.2559,205403.0
2024-11-18 09:45:00,36.67,36.82,36.67,36.76,164177.0,36.246,36.3943,36.246,36.335,164177.0
2024-11-18 09:50:00,36.75,36.8,36.67,36.8,178860.0,36.3251,36.3745,36.246,36.3745,178860.0
2024-11-18 09:55:00,36.79,36.95,36.79,36.93,186290.0,36.3646,36.5228,36.3646,36.503,186290.0
2024-11-18 10:00:00,36.93,36.99,36.85,36.98,157049.0,36.503,36.5623,36.4239,36.5524,157049.0
2024-11-18 10:05:00,36.99,37.02,36.87,36.93,173676.0,36.5623,36.592,36.4437,36.503,173676.0
2024-11-18 10:10:00,36.92,36.98,36.9,36.97,190535.0,36.4931,36.5524,36.4734,36.5426,190535.0
2024-11-18 10:15:00,36.96,37.01,36.94,36.97,129442.0,36.5327,36.5821,36.5129,36.5426,129442.0
2024-11-18 10:20:00,36.98,37.06,36.98,37.04,106138.0,36.5524,36.6315,36.5524,36.6117,106138.0
2024-11-18 10:25:00,37.04,37.11,37.02,37.07,136560.0,36.6117,36.6809,36.592,36.6414,136560.0
2024-11-18 10:30:00,37.08,37.13,37.07,37.1,108461.0,36.6513,36.7007,36.6414,36.6711,108461.0
2024-11-18 10:35:00,37.11,37.14,37.08,37.13,68854.0,36.6809,36.7106,36.6513,36.7007,68854.0
2024-11-18 10:40:00,37.13,37.13,37.02,37.05,71070.0,36.7007,36.7007,36.592,36.6216,71070.0
2024-11-18 10:45:00,37.03,37.05,36.99,37.05,72737.0,36.6019,36.6216,36.5623,36.6216,72737.0
2024-11-18 10:50:00,37.05,37.08,37.04,37.08,52632.0,36.6216,36.6513,36.6117,36.6513,52632.0
2024-11-18 10:55:00,37.08,37.15,37.06,37.15,97132.0,36.6513,36.7205,36.6315,36.7205,97132.0
2024-11-18 11:00:00,37.15,37.2,37.15,37.19,53605.0,36.7205,36.7699,36.7205,36.76,53605.0
2024-11-18 11:05:00,37.19,37.27,37.19,37.26,104521.0,36.76,36.8391,36.76,36.8292,104521.0
2024-11-18 11:10:00,37.26,37.28,37.21,37.21,62782.0,36.8292,36.849,36.7798,36.7798,62782.0
2024-11-18 11:15:00,37.22,37.23,37.18,37.18,54491.0,36.7897,36.7995,36.7501,36.7501,54491.0
2024-11-18 11:20:00,37.19,37.19,37.09,37.11,101913.0,36.76,36.76,36.6612,36.6809,101913.0
2024-11-18 11:25:00,37.11,37.17,37.1,37.15,80673.0,36.6809,36.7402,36.6711,36.7205,80673.0
2024-11-18 11:30:00,37.14,37.15,37.11,37.12,52351.0,36.7106,36.7205,36.6809,36.6908,52351.0
2024-11-18 11:35:00,37.12,37.15,37.09,37.15,61749.0,36.6908,36.7205,36.6612,36.7205,61749.0
2024-11-18 11:40:00,37.15,37.15,37.09,37.12,94531.0,36.7205,36.7205,36.6612,36.6908,94531.0
2024-11-18 11:45:00,37.12,37.15,37.1,37.12,63844.0,36.6908,36.7205,36.6711,36.6908,63844.0
2024-11-18 11:50:00,37.13,37.16,37.11,37.16,72223.0,36.7007,36.7304,36.6809,36.7304,72223.0
2024-11-18 11:55:00,37.16,37.18,37.16,37.18,31162.0,36.7304,36.7501,36.7304,36.7501,31162.0
2024-11-18 12:00:00,37.18,37.19,37.14,37.16,36029.0,36.7501,36.76,36.7106,36.7304,36029.0
2024-11-18 12:05:00,37.16,37.16,37.1,37.12,37239.0,36.7304,36.7304,36.6711,36.6908,37239.0
2024-11-18 12:10:00,37.11,37.11,37.01,37.06,77435.0,36.6809,36.6809,36.5821,36.6315,77435.0
2024-11-18 12:15:00,37.06,37.06,37.01,37.02,94136.0,36.6315,36.6315,36.5821,36.592,94136.0
2024-11-18 12:20:00,37.02,37.02,36.98,36.98,47020.0,36.592,36.592,36.5524,36.5524,47020.0
2024-11-18 12:25:00,36.99,37.02,36.99,37.0,21551.0,36.5623,36.592,36.5623,36.5722,21551.0
2024-11-18 12:30:00,37.01,37.01,36.97,36.98,56937.0,36.5821,36.5821,36.5426,36.5524,56937.0
2024-11-18 12:35:00,36.97,36.98,36.95,36.97,16296.0,36.5426,36.5524,36.5228,36.5426,16296.0
2024-11-18 12:40:00,36.97,37.03,36.97,37.03,27979.0,36.5426,36.6019,36.5426,36.6019,27979.0
2024-11-18 12:45:00,37.02,37.02,36.98,36.98,27458.0,36.592,36.592,36.5524,36.5524,27458.0
2024-11-18 12:50:00,36.98,36.99,36.98,36.98,17186.0,36.5524,36.5623,36.5524,36.5524,17186.0
2024-11-18 12:55:00,36.98,37.0,36.97,36.98,17356.0,36.5524,36.5722,36.5426,36.5524,17356.0
2024-11-18 13:00:00,36.97,36.97,36.87,36.9,78466.0,36.5426,36.5426,36.4437,36.4734,78466.0
2024-11-18 13:05:00,36.91,36.92,36.89,36.91,20524.0,36.4832,36.4931,36.4635,36.4832,20524.0
2024-11-18 13:10:00,36.91,36.91,36.9,36.91,28420.0,36.4832,36.4832,36.4734,36.4832,28420.0
2024-11-18 13:15:00,36.91,36.91,36.91,36.91,11638.0,36.4832,36.4832,36.4832,36.4832,11638.0
2024-11-18 13:20:00,36.91,36.92,36.91,36.91,19466.0,36.4832,36.4931,36.4832,36.4832,19466.0
2024-11-18 13:25:00,36.91,36.92,36.89,36.91,33917.0,36.4832,36.4931,36.4635,36.4832,33917.0
2024-11-18 13:30:00,36.9,36.92,36.88,36.9,26376.0,36.4734,36.4931,36.4536,36.4734,26376.0
2024-11-18 13:35:00,36.9,36.92,36.9,36.92,14851.0,36.4734,36.4931,36.4734,36.4931,14851.0
2024-11-18 13:40:00,36.91,36.91,36.87,36.87,16686.0,36.4832,36.4832,36.4437,36.4437,16686.0
2024-11-18 13:45:00,36.87,36.89,36.85,36.89,11332.0,36.4437,36.4635,36.4239,36.4635,11332.0
2024-11-18 13:50:00,36.9,36.92,36.9,36.91,7594.0,36.4734,36.4931,36.4734,36.4832,7594.0
2024-11-18 13:55:00,36.92,36.97,36.92,36.96,25394.0,36.4931,36.5426,36.4931,36.5327,25394.0
2024-11-18 14:00:00,36.96,36.96,36.94,36.94,30826.0,36.5327,36.5327,36.5129,36.5129,30826.0
2024-11-18 14:05:00,36.95,36.95,36.92,36.95,43532.0,36.5228,36.5228,36.4931,36.5228,43532.0
2024-11-18 14:10:00,36.95,36.95,36.93,36.95,10678.0,36.5228,36.5228,36.503,36.5228,10678.0
2024-11-18 14:15:00,36.94,36.94,36.88,36.89,54006.0,36.5129,36.5129,36.4536,36.4635,54006.0
2024-11-18 14:20:00,36.88,36.88,36.87,36.88,13144.0,36.4536,36.4536,36.4437,36.4536,13144.0
2024-11-18 14:25:00,36.88,36.88,36.85,36.86,39639.0,36.4536,36.4536,36.4239,36.4338,39639.0
2024-11-18 14:30:00,36.87,36.91,36.87,36.91,28086.0,36.4437,36.4832,36.4437,36.4832,28086.0
2024-11-18 14:35:00,36.91,36.91,36.9,36.9,20100.0,36.4832,36.4832,36.4734,36.4734,20100.0
2024-11-18 14:40:00,36.91,36.95,36.9,36.95,26116.0,36.4832,36.5228,36.4734,36.5228,26116.0
2024-11-18 14:45:00,36.96,36.98,36.96,36.97,21924.0,36.5327,36.5524,36.5327,36.5426,21924.0
2024-11-18 14:50:00,36.97,36.98,36.97,36.98,15685.0,36.5426,36.5524,36.5426,36.5524,15685.0
2024-11-18 14:55:00,36.98,37.0,36.98,36.99,28885.0,36.5524,36.5722,36.5524,36.5623,28885.0
2024-11-18 15:00:00,37.0,37.06,37.0,37.03,45034.0,36.5722,36.6315,36.5722,36.6019,45034.0
2024-11-18 15:05:00,37.03,37.03,36.97,36.97,43451.0,36.6019,36.6019,36.5426,36.5426,43451.0
2024-11-18 15:10:00,36.97,37.01,36.96,37.0,31649.0,36.5426,36.5821,36.5327,36.5722,31649.0
2024-11-18 15:15:00,37.0,37.02,37.0,37.02,17439.0,36.5722,36.592,36.5722,36.592,17439.0
2024-11-18 15:20:00,37.02,37.03,37.02,37.02,18004.0,36.592,36.6019,36.592,36.592,18004.0
2024-11-18 15:25:00,37.02,37.05,37.02,37.02,45937.0,36.592,36.6216,36.592,36.592,45937.0
2024-11-18 15:30:00,37.03,37.03,37.01,37.02,44736.0,36.6019,36.6019,36.5821,36.592,44736.0
2024-11-18 15:35:00,37.02,37.02,36.98,36.98,68874.0,36.592,36.592,36.5524,36.5524,68874.0
2024-11-18 15:40:00,36.98,36.99,36.97,36.97,45625.0,36.5524,36.5623,36.5426,36.5426,45625.0
2024-11-18 15:45:00,36.97,36.98,36.95,36.97,89103.0,36.5426,36.5524,36.5228,36.5426,89103.0
2024-11-18 15:50:00,36.97,37.01,36.96,37.0,125805.0,36.5426,36.5821,36.5327,36.5722,125805.0
2024-11-18 15:55:00,37.0,37.05,37.0,37.04,228147.0,36.5722,36.6216,36.5722,36.6117,228147.0
2024-11-19 09:30:00,37.49,37.59,37.31,37.36,387897.0,37.0565,37.1554,36.8786,36.928,387897.0
2024-11-19 09:35:00,37.36,37.44,37.32,37.36,116445.0,36.928,37.0071,36.8885,36.928,116445.0
2024-11-19 09:40:00,37.37,37.52,37.37,37.52,106535.0,36.9379,37.0862,36.9379,37.0862,106535.0
2024-11-19 09:45:00,37.51,37.6,37.48,37.49,96819.0,37.0763,37.1653,37.0467,37.0565,96819.0
2024-11-19 09:50:00,37.48,37.48,37.3,37.3,66345.0,37.0467,37.0467,36.8687,36.8687,66345.0
2024-11-19 09:55:00,37.3,37.31,37.22,37.25,62384.0,36.8687,36.8786,36.7897,36.8193,62384.0
2024-11-19 10:00:00,37.25,37.33,37.22,37.33,61325.0,36.8193,36.8984,36.7897,36.8984,61325.0
2024-11-19 10:05:00,37.33,37.4,37.32,37.38,38037.0,36.8984,36.9676,36.8885,36.9478,38037.0
2024-11-19 10:10:00,37.38,37.4,37.34,37.4,34809.0,36.9478,36.9676,36.9083,36.9676,34809.0
2024-11-19 10:15:00,37.41,37.42,37.27,37.3,30341.0,36.9775,36.9874,36.8391,36.8687,30341.0
2024-11-19 10:20:00,37.31,37.36,37.27,37.36,36008.0,36.8786,36.928,36.8391,36.928,36008.0
2024-11-19 10:25:00,37.36,37.37,37.32,37.35,35474.0,36.928,36.9379,36.8885,36.9182,35474.0
2024-11-19 10:30:00,37.35,37.4,37.26,37.31,80305.0,36.9182,36.9676,36.8292,36.8786,80305.0
2024-11-19 10:35:00,37.31,37.36,37.26,37.35,80412.0,36.8786,36.928,36.8292,36.9182,80412.0
2024-11-19 10:40:00,37.35,37.43,37.34,37.43,21170.0,36.9182,36.9972,36.9083,36.9972,21170.0
2024-11-19 10:45:00,37.43,37.46,37.41,37.43,31292.0,36.9972,37.0269,36.9775,36.9972,31292.0
2024-11-19 10:50:00,37.42,37.43,37.37,37.43,22580.0,36.9874,36.9972,36.9379,36.9972,22580.0
2024-11-19 10:55:00,37.44,37.47,37.37,37.39,27188.0,37.0071,37.0368,36.9379,36.9577,27188.0
2024-11-19 11:00:00,37.39,37.4,37.31,37.33,38924.0,36.9577,36.9676,36.8786,36.8984,38924.0
2024-11-19 11:05:00,37.33,37.38,37.31,37.38,33498.0,36.8984,36.9478,36.8786,36.9478,33498.0
2024-11-19 11:10:00,37.38,37.41,37.35,37.4,33669.0,36.9478,36.9775,36.9182,36.9676,33669.0
2024-11-19 11:15:00,37.4,37.53,37.4,37.53,42986.0,36.9676,37.0961,36.9676,37.0961,42986.0
2024-11-19 11:20:00,37.52,37.53,37.48,37.49,24089.0,37.0862,37.0961,37.0467,37.0565,24089.0
2024-11-19 11:25:00,37.49,37.5,37.45,37.45,74117.0,37.0565,37.0664,37.017,37.017,74117.0
2024-11-19 11:30:00,37.44,37.47,37.35,37.38,103158.0,37.0071,37.0368,36.9182,36.9478,103158.0
2024-11-19 11:35:00,37.37,37.38,37.34,37.37,65017.0,36.9379,36.9478,36.9083,36.9379,65017.0
2024-11-19 11:40:00,37.37,37.41,37.37,37.38,38526.0,36.9379,36.9775,36.9379,36.9478,38526.0
2024-11-19 11:45:00,37.37,37.42,37.33,37.41,70228.0,36.9379,36.9874,36.8984,36.9775,70228.0
2024-11-19 11:50:00,37.4,37.64,37.4,37.59,722331.0,36.9676,37.2048,36.9676,37.1554,722331.0
2024-11-19 11:55:00,37.57,37.61,37.57,37.6,41788.0,37.1356,37.1752,37.1356,37.1653,41788.0
2024-11-19 12:00:00,37.6,37.65,37.59,37.65,66348.0,37.1653,37.2147,37.1554,37.2147,66348.0
2024-11-19 12:05:00,37.64,37.7,37.63,37.68,25802.0,37.2048,37.2641,37.1949,37.2443,25802.0
2024-11-19 12:10:00,37.69,37.7,37.62,37.7,82907.0,37.2542,37.2641,37.185,37.2641,82907.0
2024-11-19 12:15:00,37.7,37.72,37.68,37.7,52464.0,37.2641,37.2839,37.2443,37.2641,52464.0
2024-11-19 12:20:00,37.7,37.71,37.66,37.69,28235.0,37.2641,37.274,37.2246,37.2542,28235.0
2024-11-19 12:25:00,37.7,37.73,37.69,37.73,17080.0,37.2641,37.2938,37.2542,37.2938,17080.0
2024-11-19 12:30:00,37.73,37.74,37.72,37.73,27686.0,37.2938,37.3037,37.2839,37.2938,27686.0
2024-11-19 12:35:00,37.72,37.73,37.68,37.69,80003.0,37.2839,37.2938,37.2443,37.2542,80003.0
2024-11-19 12:40:00,37.69,37.69,37.63,37.63,60419.0,37.2542,37.2542,37.1949,37.1949,60419.0
2024-11-19 12:45:00,37.63,37.64,37.62,37.63,19981.0,37.1949,37.2048,37.185,37.1949,19981.0
2024-11-19 12:50:00,37.63,37.65,37.6,37.61,27580.0,37.1949,37.2147,37.1653,37.1752,27580.0
2024-11-19 12:55:00,37.6,37.62,37.59,37.62,41307.0,37.1653,37.185,37.1554,37.185,41307.0
2024-11-19 13:00:00,37.62,37.62,37.56,37.59,26631.0,37.185,37.185,37.1257,37.1554,26631.0
2024-11-19 13:05:00,37.59,37.64,37.59,37.64,18440.0,37.1554,37.2048,37.1554,37.2048,18440.0
2024-11-19 13:10:00,37.64,37.64,37.61,37.62,17496.0,37.2048,37.2048,37.1752,37.185,17496.0
2024-11-19 13:15:00,37.61,37.63,37.6,37.62,9370.0,37.1752,37.1949,37.1653,37.185,9370.0
2024-11-19 13:20:00,37.62,37.63,37.62,37.62,6369.0,37.185,37.1949,37.185,37.185,6369.0
2024-11-19 13:25:00,37.6,37.6,37.55,37.59,15843.0,37.1653,37.1653,37.1158,37.1554,15843.0
2024-11-19 13:30:00,37.59,37.59,37.59,37.59,4501.0,37.1554,37.1554,37.1554,37.1554,4501.0
2024-11-19 13:35:00,37.6,37.64,37.59,37.64,37247.0,37.1653,37.2048,37.1554,37.2048,37247.0
2024-11-19 13:40:00,37.63,37.66,37.63,37.65,27291.0,37.1949,37.2246,37.1949,37.2147,27291.0
2024-11-19 13:45:00,37.65,37.66,37.64,37.66,18470.0,37.2147,37.2246,37.2048,37.2246,18470.0
2024-11-19 13:50:00,37.66,37.69,37.66,37.67,15641.0,37.2246,37.2542,37.2246,37.2345,15641.0
2024-11-19 13:55:00,37.68,37.71,37.68,37.71,10681.0,37.2443,37.274,37.2443,37.274,10681.0
2024-11-19 14:00:00,37.72,37.72,37.7,37.71,20907.0,37.2839,37.2839,37.2641,37.274,20907.0
2024-11-19 14:05:00,37.72,37.73,37.72,37.73,12748.0,37.2839,37.2938,37.2839,37.2938,12748.0
2024-11-19 14:10:00,37.73,37.8,37.73,37.8,45332.0,37.2938,37.363,37.2938,37.363,45332.0
2024-11-19 14:15:00,37.79,37.79,37.75,37.77,30688.0,37.3531,37.3531,37.3135,37.3333,30688.0
2024-11-19 14:20:00,37.78,37.84,37.78,37.82,39504.0,37.3432,37.4025,37.3432,37.3827,39504.0
2024-11-19 14:25:00,37.81,37.81,37.78,37.78,30289.0,37.3728,37.3728,37.3432,37.3432,30289.0
2024-11-19 14:30:00,37.77,37.79,37.76,37.76,32443.0,37.3333,37.3531,37.3234,37.3234,32443.0
2024-11-19 14:35:00,37.76,37.78,37.73,37.76,38313.0,37.3234,37.3432,37.2938,37.3234,38313.0
2024-11-19 14:40:00,37.77,37.78,37.74,37.76,19705.0,37.3333,37.3432,37.3037,37.3234,19705.0
2024-11-19 14:45:00,37.75,37.75,37.74,37.75,20537.0,37.3135,37.3135,37.3037,37.3135,20537.0
2024-11-19 14:50:00,37.76,37.78,37.76,37.77,20925.0,37.3234,37.3432,37.3234,37.3333,20925.0
2024-11-19 14:55:00,37.77,37.78,37.74,37.74,27700.0,37.3333,37.3432,37.3037,37.3037,27700.0
2024-11-19 15:00:00,37.75,37.77,37.75,37.77,27611.0,37.3135,37.3333,37.3135,37.3333,27611.0
2024-11-19 15:05:00,37.77,37.79,37.75,37.79,27631.0,37.3333,37.3531,37.3135,37.3531,27631.0
2024-11-19 15:10:00,37.8,37.8,37.77,37.77,41136.0,37.363,37.363,37.3333,37.3333,41136.0
2024-11-19 15:15:00,37.77,37.78,37.76,37.78,42150.0,37.3333,37.3432,37.3234,37.3432,42150.0
2024-11-19 15:20:00,37.78,37.8,37.76,37.76,59363.0,37.3432,37.363,37.3234,37.3234,59363.0
2024-11-19 15:25:00,37.76,37.77,37.74,37.76,40169.0,37.3234,37.3333,37.3037,37.3234,40169.0
2024-11-19 15:30:00,37.76,37.76,37.72,37.73,58509.0,37.3234,37.3234,37.2839,37.2938,58509.0
2024-11-19 15:35:00,37.73,37.74,37.73,37.74,34339.0,37.2938,37.3037,37.2938,37.3037,34339.0
2024-11-19 15:40:00,37.74,37.78,37.74,37.78,48967.0,37.3037,37.3432,37.3037,37.3432,48967.0
2024-11-19 15:45:00,37.78,37.84,37.78,37.83,77657.0,37.3432,37.4025,37.3432,37.3926,77657.0
2024-11-19 15:50:00,37.84,37.91,37.84,37.9,138785.0,37.4025,37.4717,37.4025,37.4618,138785.0
2024-11-19 15:55:00,37.9,37.92,37.87,37.89,224065.0,37.4618,37.4816,37.4321,37.4519,224065.0
2024-11-20 09:30:00,37.73,37.73,37.51,37.63,406811.0,37.2938,37.2938,37.0763,37.1949,406811.0
2024-11-20 09:35:00,37.63,37.77,37.61,37.66,316929.0,37.1949,37.3333,37.1752,37.2246,316929.0
2024-11-20 09:40:00,37.65,37.84,37.59,37.84,82327.0,37.2147,37.4025,37.1554,37.4025,82327.0
2024-11-20 09:45:00,37.82,37.83,37.71,37.74,49879.0,37.3827,37.3926,37.274,37.3037,49879.0
2024-11-20 09:50:00,37.72,37.76,37.64,37.64,51986.0,37.2839,37.3234,37.2048,37.2048,51986.0
2024-11-20 09:55:00,37.64,37.67,37.62,37.63,35075.0,37.2048,37.2345,37.185,37.1949,35075.0
2024-11-20 10:00:00,37.63,37.66,37.56,37.59,37009.0,37.1949,37.2246,37.1257,37.1554,37009.0
2024-11-20 10:05:00,37.58,37.69,37.57,37.67,28903.0,37.1455,37.2542,37.1356,37.2345,28903.0
2024-11-20 10:10:00,37.66,37.73,37.59,37.72,31958.0,37.2246,37.2938,37.1554,37.2839,31958.0
2024-11-20 10:15:00,37.73,37.76,37.7,37.73,46905.0,37.2938,37.3234,37.2641,37.2938,46905.0
2024-11-20 10:20:00,37.72,37.73,37.68,37.7,32821.0,37.2839,37.2938,37.2443,37.2641,32821.0
2024-11-20 10:25:00,37.7,37.71,37.62,37.62,34110.0,37.2641,37.274,37.185,37.185,34110.0
2024-11-20 10:30:00,37.62,37.67,37.58,37.65,35042.0,37.185,37.2345,37.1455,37.2147,35042.0
2024-11-20 10:35:00,37.65,37.67,37.6,37.63,31147.0,37.2147,37.2345,37.1653,37.1949,31147.0
2024-11-20 10:40:00,37.65,37.66,37.58,37.58,12531.0,37.2147,37.2246,37.1455,37.1455,12531.0
2024-11-20 10:45:00,37.58,37.66,37.58,37.64,18601.0,37.1455,37.2246,37.1455,37.2048,18601.0
2024-11-20 10:50:00,37.63,37.7,37.62,37.7,71951.0,37.1949,37.2641,37.185,37.2641,71951.0
2024-11-20 10:55:00,37.7,37.76,37.7,37.75,44383.0,37.2641,37.3234,37.2641,37.3135,44383.0
2024-11-20 11:00:00,37.75,37.76,37.69,37.73,32400.0,37.3135,37.3234,37.2542,37.2938,32400.0
2024-11-20 11:05:00,37.73,37.73,37.59,37.63,47925.0,37.2938,37.2938,37.1554,37.1949,47925.0
2024-11-20 11:10:00,37.61,37.62,37.53,37.56,85504.0,37.1752,37.185,37.0961,37.1257,85504.0
2024-11-20 11:15:00,37.57,37.65,37.56,37.63,52878.0,37.1356,37.2147,37.1257,37.1949,52878.0
2024-11-20 11:20:00,37.63,37.63,37.58,37.6,52320.0,37.1949,37.1949,37.1455,37.1653,52320.0
2024-11-20 11:25:00,37.59,37.63,37.57,37.63,33745.0,37.1554,37.1949,37.1356,37.1949,33745.0
2024-11-20 11:30:00,37.63,37.65,37.6,37.6,25850.0,37.1949,37.2147,37.1653,37.1653,25850.0
2024-11-20 11:35:00,37.59,37.68,37.59,37.65,28816.0,37.1554,37.2443,37.1554,37.2147,28816.0
2024-11-20 11:40:00,37.66,37.67,37.64,37.66,16383.0,37.2246,37.2345,37.2048,37.2246,16383.0
2024-11-20 11:45:00,37.66,37.7,37.66,37.66,18483.0,37.2246,37.2641,37.2246,37.2246,18483.0
2024-11-20 11:50:00,37.66,37.69,37.66,37.68,21921.0,37.2246,37.2542,37.2246,37.2443,21921.0
2024-11-20 11:55:00,37.68,37.74,37.68,37.73,27515.0,37.2443,37.3037,37.2443,37.2938,27515.0
2024-11-20 12:00:00,37.73,37.76,37.73,37.73,23046.0,37.2938,37.3234,37.2938,37.2938,23046.0
2024-11-20 12:05:00,37.72,37.78,37.72,37.78,15402.0,37.2839,37.3432,37.2839,37.3432,15402.0
2024-11-20 12:10:00,37.78,37.82,37.78,37.81,14951.0,37.3432,37.3827,37.3432,37.3728,14951.0
2024-11-20 12:15:00,37.82,37.83,37.76,37.76,18529.0,37.3827,37.3926,37.3234,37.3234,18529.0
2024-11-20 12:20:00,37.76,37.76,37.68,37.68,26344.0,37.3234,37.3234,37.2443,37.2443,26344.0
2024-11-20 12:25:00,37.67,37.72,37.67,37.72,16759.0,37.2345,37.2839,37.2345,37.2839,16759.0
2024-11-20 12:30:00,37.71,37.73,37.7,37.73,14137.0,37.274,37.2938,37.2641,37.2938,14137.0
2024-11-20 12:35:00,37.74,37.78,37.74,37.78,15624.0,37.3037,37.3432,37.3037,37.3432,15624.0
2024-11-20 12:40:00,37.78,37.78,37.74,37.77,12153.0,37.3432,37.3432,37.3037,37.3333,12153.0
2024-11-20 12:45:00,37.77,37.79,37.76,37.79,18339.0,37.3333,37.3531,37.3234,37.3531,18339.0
2024-11-20 12:50:00,37.8,37.81,37.79,37.79,13678.0,37.363,37.3728,37.3531,37.3531,13678.0
2024-11-20 12:55:00,37.79,37.8,37.78,37.79,21667.0,37.3531,37.363,37.3432,37.3531,21667.0
2024-11-20 13:00:00,37.78,37.8,37.74,37.77,24374.0,37.3432,37.363,37.3037,37.3333,24374.0
2024-11-20 13:05:00,37.77,37.77,37.73,37.73,10781.0,37.3333,37.3333,37.2938,37.2938,10781.0
2024-11-20 13:10:00,37.72,37.72,37.7,37.7,4270.0,37.2839,37.2839,37.2641,37.2641,4270.0
2024-11-20 13:15:00,37.68,37.7,37.67,37.68,7170.0,37.2443,37.2641,37.2345,37.2443,7170.0
2024-11-20 13:20:00,37.65,37.66,37.61,37.66,51252.0,37.2147,37.2246,37.1752,37.2246,51252.0
2024-11-20 13:25:00,37.64,37.66,37.64,37.66,7013.0,37.2048,37.2246,37.2048,37.2246,7013.0
2024-11-20 13:30:00,37.67,37.7,37.67,37.7,20293.0,37.2345,37.2641,37.2345,37.2641,20293.0
2024-11-20 13:35:00,37.7,37.7,37.65,37.66,7323.0,37.2641,37.2641,37.2147,37.2246,7323.0
2024-11-20 13:40:00,37.66,37.67,37.65,37.66,10777.0,37.2246,37.2345,37.2147,37.2246,10777.0
2024-11-20 13:45:00,37.66,37.7,37.63,37.7,14766.0,37.2246,37.2641,37.1949,37.2641,14766.0
2024-11-20 13:50:00,37.71,37.72,37.7,37.7,7136.0,37.274,37.2839,37.2641,37.2641,7136.0
2024-11-20 13:55:00,37.71,37.72,37.69,37.69,7200.0,37.274,37.2839,37.2542,37.2542,7200.0
2024-11-20 14:00:00,37.68,37.74,37.67,37.74,26131.0,37.2443,37.3037,37.2345,37.3037,26131.0
2024-11-20 14:05:00,37.75,37.75,37.69,37.69,11303.0,37.3135,37.3135,37.2542,37.2542,11303.0
2024-11-20 14:10:00,37.69,37.69,37.68,37.69,12012.0,37.2542,37.2542,37.2443,37.2542,12012.0
2024-11-20 14:15:00,37.69,37.69,37.65,37.65,23391.0,37.2542,37.2542,37.2147,37.2147,23391.0
2024-11-20 14:20:00,37.66,37.66,37.63,37.63,18428.0,37.2246,37.2246,37.1949,37.1949,18428.0
2024-11-20 14:25:00,37.63,37.66,37.63,37.65,23266.0,37.1949,37.2246,37.1949,37.2147,23266.0
2024-11-20 14:30:00,37.65,37.69,37.65,37.69,20456.0,37.2147,37.2542,37.2147,37.2542,20456.0
2024-11-20 14:35:00,37.69,37.77,37.69,37.76,77898.0,37.2542,37.3333,37.2542,37.3234,77898.0
2024-11-20 14:40:00,37.77,37.77,37.74,37.77,31371.0,37.3333,37.3333,37.3037,37.3333,31371.0
2024-11-20 14:45:00,37.77,37.77,37.72,37.73,33474.0,37.3333,37.3333,37.2839,37.2938,33474.0
2024-11-20 14:50:00,37.73,37.73,37.67,37.68,24208.0,37.2938,37.2938,37.2345,37.2443,24208.0
2024-11-20 14:55:00,37.68,37.68,37.66,37.67,16345.0,37.2443,37.2443,37.2246,37.2345,16345.0
2024-11-20 15:00:00,37.66,37.66,37.63,37.65,23285.0,37.2246,37.2246,37.1949,37.2147,23285.0
2024-11-20 15:05:00,37.66,37.69,37.66,37.69,19370.0,37.2246,37.2542,37.2246,37.2542,19370.0
2024-11-20 15:10:00,37.69,37.69,37.65,37.65,26143.0,37.2542,37.2542,37.2147,37.2147,26143.0
2024-11-20 15:15:00,37.65,37.66,37.6,37.6,34458.0,37.2147,37.2246,37.1653,37.1653,34458.0
2024-11-20 15:20:00,37.61,37.63,37.61,37.63,27707.0,37.1752,37.1949,37.1752,37.1949,27707.0
2024-11-20 15:25:00,37.64,37.65,37.59,37.6,63917.0,37.2048,37.2147,37.1554,37.1653,63917.0
2024-11-20 15:30:00,37.6,37.66,37.6,37.66,36329.0,37.1653,37.2246,37.1653,37.2246,36329.0
2024-11-20 15:35:00,37.66,37.7,37.66,37.69,40542.0,37.2246,37.2641,37.2246,37.2542,40542.0
2024-11-20 15:40:00,37.69,37.69,37.63,37.64,26819.0,37.2542,37.2542,37.1949,37.2048,26819.0
2024-11-20 15:45:00,37.63,37.67,37.63,37.64,51541.0,37.1949,37.2345,37.1949,37.2048,51541.0
2024-11-20 15:50:00,37.64,37.73,37.64,37.69,95051.0,37.2048,37.2938,37.2048,37.2542,95051.0
2024-11-20 15:55:00,37.69,37.73,37.68,37.72,154424.0,37.2542,37.2938,37.2443,37.2839,154424.0
2024-11-21 09:30:00,38.18,38.2,37.97,38.0,299476.0,37.7386,37.7583,37.531,37.5606,299476.0
2024-11-21 09:35:00,37.99,38.06,37.92,37.92,121002.0,37.5508,37.62,37.4816,37.4816,121002.0
2024-11-21 09:40:00,37.92,38.07,37.88,38.06,68445.0,37.4816,37.6298,37.442,37.62,68445.0
2024-11-21 09:45:00,38.05,38.08,37.96,37.97,92526.0,37.6101,37.6397,37.5211,37.531,92526.0
2024-11-21 09:50:00,37.95,37.99,37.72,37.76,183328.0,37.5112,37.5508,37.2839,37.3234,183328.0
2024-11-21 09:55:00,37.77,37.84,37.77,37.81,124498.0,37.3333,37.4025,37.3333,37.3728,124498.0
2024-11-21 10:00:00,37.81,37.84,37.76,37.83,95763.0,37.3728,37.4025,37.3234,37.3926,95763.0
2024-11-21 10:05:00,37.83,37.85,37.79,37.83,47499.0,37.3926,37.4124,37.3531,37.3926,47499.0
2024-11-21 10:10:00,37.84,37.89,37.82,37.87,34862.0,37.4025,37.4519,37.3827,37.4321,34862.0
2024-11-21 10:15:00,37.88,37.97,37.87,37.95,70091.0,37.442,37.531,37.4321,37.5112,70091.0
2024-11-21 10:20:00,37.96,37.97,37.87,37.88,63770.0,37.5211,37.531,37.4321,37.442,63770.0
2024-11-21 10:25:00,37.88,37.89,37.85,37.85,39710.0,37.442,37.4519,37.4124,37.4124,39710.0
2024-11-21 10:30:00,37.84,37.92,37.83,37.88,38224.0,37.4025,37.4816,37.3926,37.442,38224.0
2024-11-21 10:35:00,37.88,37.96,37.88,37.92,119955.0,37.442,37.5211,37.442,37.4816,119955.0
2024-11-21 10:40:00,37.92,37.92,37.84,37.87,36442.0,37.4816,37.4816,37.4025,37.4321,36442.0
2024-11-21 10:45:00,37.87,37.88,37.84,37.87,25108.0,37.4321,37.442,37.4025,37.4321,25108.0
2024-11-21 10:50:00,37.87,37.91,37.84,37.91,17996.0,37.4321,37.4717,37.4025,37.4717,17996.0
2024-11-21 10:55:00,37.92,37.92,37.87,37.87,19461.0,37.4816,37.4816,37.4321,37.4321,19461.0
2024-11-21 11:00:00,37.88,37.9,37.85,37.89,23945.0,37.442,37.4618,37.4124,37.4519,23945.0
2024-11-21 11:05:00,37.89,37.91,37.87,37.87,29268.0,37.4519,37.4717,37.4321,37.4321,29268.0
2024-11-21 11:10:00,37.88,37.9,37.87,37.88,41508.0,37.442,37.4618,37.4321,37.442,41508.0
2024-11-21 11:15:00,37.88,37.9,37.75,37.77,78641.0,37.442,37.4618,37.3135,37.3333,78641.0
2024-11-21 11:20:00,37.77,37.84,37.77,37.84,73985.0,37.3333,37.4025,37.3333,37.4025,73985.0
2024-11-21 11:25:00,37.84,37.87,37.84,37.87,85930.0,37.4025,37.4321,37.4025,37.4321,85930.0
2024-11-21 11:30:00,37.87,37.88,37.81,37.83,75407.0,37.4321,37.442,37.3728,37.3926,75407.0
2024-11-21 11:35:00,37.82,37.83,37.77,37.79,173684.0,37.3827,37.3926,37.3333,37.3531,173684.0
2024-11-21 11:40:00,37.78,37.79,37.68,37.68,89928.0,37.3432,37.3531,37.2443,37.2443,89928.0
2024-11-21 11:45:00,37.69,37.7,37.59,37.67,89669.0,37.2542,37.2641,37.1554,37.2345,89669.0
2024-11-21 11:50:00,37.67,37.72,37.66,37.7,93875.0,37.2345,37.2839,37.2246,37.2641,93875.0
2024-11-21 11:55:00,37.69,37.73,37.67,37.71,42853.0,37.2542,37.2938,37.2345,37.274,42853.0
2024-11-21 12:00:00,37.71,37.73,37.7,37.7,26232.0,37.274,37.2938,37.2641,37.2641,26232.0
2024-11-21 12:05:00,37.69,37.7,37.68,37.69,41090.0,37.2542,37.2641,37.2443,37.2542,41090.0
2024-11-21 12:10:00,37.7,37.72,37.69,37.72,64326.0,37.2641,37.2839,37.2542,37.2839,64326.0
2024-11-21 12:15:00,37.72,37.79,37.7,37.79,34257.0,37.2839,37.3531,37.2641,37.3531,34257.0
2024-11-21 12:20:00,37.78,37.84,37.78,37.83,63208.0,37.3432,37.4025,37.3432,37.3926,63208.0
2024-11-21 12:25:00,37.83,37.84,37.77,37.77,40765.0,37.3926,37.4025,37.3333,37.3333,40765.0
2024-11-21 12:30:00,37.77,37.81,37.77,37.78,17515.0,37.3333,37.3728,37.3333,37.3432,17515.0
2024-11-21 12:35:00,37.78,37.81,37.78,37.81,25107.0,37.3432,37.3728,37.3432,37.3728,25107.0
2024-11-21 12:40:00,37.81,37.86,37.8,37.86,38333.0,37.3728,37.4223,37.363,37.4223,38333.0
2024-11-21 12:45:00,37.85,37.91,37.84,37.89,83523.0,37.4124,37.4717,37.4025,37.4519,83523.0
2024-11-21 12:50:00,37.88,37.91,37.88,37.91,37001.0,37.442,37.4717,37.442,37.4717,37001.0
2024-11-21 12:55:00,37.91,37.92,37.9,37.91,14624.0,37.4717,37.4816,37.4618,37.4717,14624.0
2024-11-21 13:00:00,37.92,37.92,37.91,37.92,29683.0,37.4816,37.4816,37.4717,37.4816,29683.0
2024-11-21 13:05:00,37.92,37.92,37.88,37.88,31850.0,37.4816,37.4816,37.442,37.442,31850.0
2024-11-21 13:10:00,37.88,37.91,37.88,37.88,27265.0,37.442,37.4717,37.442,37.442,27265.0
2024-11-21 13:15:00,37.88,37.89,37.87,37.88,15316.0,37.442,37.4519,37.4321,37.442,15316.0
2024-11-21 13:20:00,37.88,37.89,37.87,37.88,18765.0,37.442,37.4519,37.4321,37.442,18765.0
2024-11-21 13:25:00,37.88,37.9,37.88,37.89,34193.0,37.442,37.4618,37.442,37.4519,34193.0
2024-11-21 13:30:00,37.88,37.9,37.88,37.9,9356.0,37.442,37.4618,37.442,37.4618,9356.0
2024-11-21 13:35:00,37.91,37.92,37.87,37.87,20043.0,37.4717,37.4816,37.4321,37.4321,20043.0
2024-11-21 13:40:00,37.87,37.91,37.85,37.9,31020.0,37.4321,37.4717,37.4124,37.4618,31020.0
2024-11-21 13:45:00,37.9,37.94,37.9,37.94,20862.0,37.4618,37.5013,37.4618,37.5013,20862.0
2024-11-21 13:50:00,37.94,37.95,37.94,37.95,21856.0,37.5013,37.5112,37.5013,37.5112,21856.0
2024-11-21 13:55:00,37.95,37.97,37.92,37.94,25022.0,37.5112,37.531,37.4816,37.5013,25022.0
2024-11-21 14:00:00,37.94,37.95,37.92,37.92,7247.0,37.5013,37.5112,37.4816,37.4816,7247.0
2024-11-21 14:05:00,37.92,37.94,37.91,37.93,10000.0,37.4816,37.5013,37.4717,37.4915,10000.0
2024-11-21 14:10:00,37.92,37.94,37.9,37.94,44575.0,37.4816,37.5013,37.4618,37.5013,44575.0
2024-11-21 14:15:00,37.93,37.93,37.9,37.9,24466.0,37.4915,37.4915,37.4618,37.4618,24466.0
2024-11-21 14:20:00,37.89,37.91,37.87,37.91,18108.0,37.4519,37.4717,37.4321,37.4717,18108.0
2024-11-21 14:25:00,37.93,37.95,37.93,37.93,18550.0,37.4915,37.5112,37.4915,37.4915,18550.0
2024-11-21 14:30:00,37.93,37.94,37.9,37.9,24021.0,37.4915,37.5013,37.4618,37.4618,24021.0
2024-11-21 14:35:00,37.9,37.91,37.88,37.9,15314.0,37.4618,37.4717,37.442,37.4618,15314.0
2024-11-21 14:40:00,37.9,37.91,37.89,37.9,28724.0,37.4618,37.4717,37.4519,37.4618,28724.0
2024-11-21 14:45:00,37.9,37.91,37.9,37.91,10755.0,37.4618,37.4717,37.4618,37.4717,10755.0
2024-11-21 14:50:00,37.91,37.91,37.88,37.91,30024.0,37.4717,37.4717,37.442,37.4717,30024.0
2024-11-21 14:55:00,37.91,37.94,37.91,37.92,31308.0,37.4717,37.5013,37.4717,37.4816,31308.0
2024-11-21 15:00:00,37.92,38.01,37.92,37.99,27277.0,37.4816,37.5705,37.4816,37.5508,27277.0
2024-11-21 15:05:00,37.99,38.01,37.98,38.0,23453.0,37.5508,37.5705,37.5409,37.5606,23453.0
2024-11-21 15:10:00,37.99,38.0,37.98,37.98,29744.0,37.5508,37.5606,37.5409,37.5409,29744.0
2024-11-21 15:15:00,37.98,37.99,37.98,37.99,21979.0,37.5409,37.5508,37.5409,37.5508,21979.0
2024-11-21 15:20:00,37.98,37.99,37.98,37.98,15517.0,37.5409,37.5508,37.5409,37.5409,15517.0
2024-11-21 15:25:00,37.97,37.99,37.97,37.99,34200.0,37.531,37.5508,37.531,37.5508,34200.0
2024-11-21 15:30:00,37.98,37.99,37.97,37.99,49321.0,37.5409,37.5508,37.531,37.5508,49321.0
2024-11-21 15:35:00,37.99,38.04,37.98,38.02,64218.0,37.5508,37.6002,37.5409,37.5804,64218.0
2024-11-21 15:40:00,38.02,38.03,38.01,38.02,70017.0,37.5804,37.5903,37.5705,37.5804,70017.0
2024-11-21 15:45:00,38.02,38.02,37.99,37.99,50156.0,37.5804,37.5804,37.5508,37.5508,50156.0
2024-11-21 15:50:00,38.0,38.09,38.0,38.09,132965.0,37.5606,37.6496,37.5606,37.6496,132965.0
2024-11-21 15:55:00,38.09,38.14,38.09,38.13,308557.0,37.6496,37.699,37.6496,37.6891,308557.0
2024-11-22 09:30:00,38.47,38.47,38.1,38.28,308614.0,38.0252,38.0252,37.6595,37.8374,308614.0
2024-11-22 09:35:00,38.29,38.43,38.27,38.43,141421.0,37.8473,37.9857,37.8275,37.9857,141421.0
2024-11-22 09:40:00,38.44,38.45,38.37,38.41,94907.0,37.9956,38.0054,37.9264,37.9659,94907.0
2024-11-22 09:45:00,38.41,38.41,38.28,38.32,138289.0,37.9659,37.9659,37.8374,37.8769,138289.0
2024-11-22 09:50:00,38.3,38.36,38.26,38.27,58398.0,37.8572,37.9165,37.8176,37.8275,58398.0
2024-11-22 09:55:00,38.27,38.39,38.27,38.35,58636.0,37.8275,37.9461,37.8275,37.9066,58636.0
2024-11-22 10:00:00,38.36,38.45,38.35,38.43,60895.0,37.9165,38.0054,37.9066,37.9857,60895.0
2024-11-22 10:05:00,38.44,38.46,38.33,38.33,43557.0,37.9956,38.0153,37.8868,37.8868,43557.0
2024-11-22 10:10:00,38.34,38.37,38.28,38.33,43004.0,37.8967,37.9264,37.8374,37.8868,43004.0
2024-11-22 10:15:00,38.33,38.4,38.32,38.4,21836.0,37.8868,37.956,37.8769,37.956,21836.0
2024-11-22 10:20:00,38.4,38.43,38.34,38.43,15762.0,37.956,37.9857,37.8967,37.9857,15762.0
2024-11-22 10:25:00,38.44,38.45,38.42,38.45,26139.0,37.9956,38.0054,37.9758,38.0054,26139.0
2024-11-22 10:30:00,38.45,38.54,38.43,38.5,60904.0,38.0054,38.0944,37.9857,38.0549,60904.0
2024-11-22 10:35:00,38.49,38.54,38.46,38.52,49942.0,38.045,38.0944,38.0153,38.0746,49942.0
2024-11-22 10:40:00,38.53,38.56,38.52,38.56,35405.0,38.0845,38.1142,38.0746,38.1142,35405.0
2024-11-22 10:45:00,38.56,38.56,38.45,38.47,25661.0,38.1142,38.1142,38.0054,38.0252,25661.0
2024-11-22 10:50:00,38.47,38.49,38.44,38.46,48356.0,38.0252,38.045,37.9956,38.0153,48356.0
2024-11-22 10:55:00,38.46,38.47,38.4,38.45,41417.0,38.0153,38.0252,37.956,38.0054,41417.0
2024-11-22 11:00:00,38.45,38.45,38.27,38.3,39870.0,38.0054,38.0054,37.8275,37.8572,39870.0
2024-11-22 11:05:00,38.31,38.37,38.3,38.36,26330.0,37.8671,37.9264,37.8572,37.9165,26330.0
2024-11-22 11:10:00,38.36,38.4,38.27,38.32,64395.0,37.9165,37.956,37.8275,37.8769,64395.0
2024-11-22 11:15:00,38.31,38.31,38.22,38.22,50760.0,37.8671,37.8671,37.7781,37.7781,50760.0
2024-11-22 11:20:00,38.22,38.22,38.1,38.12,91864.0,37.7781,37.7781,37.6595,37.6793,91864.0
2024-11-22 11:25:00,38.11,38.11,38.02,38.08,94300.0,37.6694,37.6694,37.5804,37.6397,94300.0
2024-11-22 11:30:00,38.08,38.13,38.08,38.12,45561.0,37.6397,37.6891,37.6397,37.6793,45561.0
2024-11-22 11:35:00,38.13,38.15,38.11,38.14,47401.0,37.6891,37.7089,37.6694,37.699,47401.0
2024-11-22 11:40:00,38.14,38.16,38.09,38.16,14427.0,37.699,37.7188,37.6496,37.7188,14427.0
2024-11-22 11:45:00,38.17,38.26,38.17,38.25,35564.0,37.7287,37.8176,37.7287,37.8078,35564.0
2024-11-22 11:50:00,38.24,38.25,38.22,38.23,17550.0,37.7979,37.8078,37.7781,37.788,17550.0
2024-11-22 11:55:00,38.23,38.26,38.23,38.25,17415.0,37.788,37.8176,37.788,37.8078,17415.0
2024-11-22 12:00:00,38.25,38.28,38.24,38.28,22337.0,37.8078,37.8374,37.7979,37.8374,22337.0
2024-11-22 12:05:00,38.27,38.27,38.2,38.2,18800.0,37.8275,37.8275,37.7583,37.7583,18800.0
2024-11-22 12:10:00,38.2,38.24,38.2,38.23,12853.0,37.7583,37.7979,37.7583,37.788,12853.0
2024-11-22 12:15:00,38.23,38.23,38.18,38.18,13080.0,37.788,37.788,37.7386,37.7386,13080.0
2024-11-22 12:20:00,38.19,38.23,38.19,38.23,12763.0,37.7484,37.788,37.7484,37.788,12763.0
2024-11-22 12:25:00,38.23,38.26,38.22,38.22,10229.0,37.788,37.8176,37.7781,37.7781,10229.0
2024-11-22 12:30:00,38.22,38.23,38.2,38.2,19400.0,37.7781,37.788,37.7583,37.7583,19400.0
2024-11-22 12:35:00,38.2,38.21,38.12,38.12,32902.0,37.7583,37.7682,37.6793,37.6793,32902.0
2024-11-22 12:40:00,38.12,38.16,38.12,38.16,28033.0,37.6793,37.7188,37.6793,37.7188,28033.0
2024-11-22 12:45:00,38.16,38.18,38.15,38.18,30119.0,37.7188,37.7386,37.7089,37.7386,30119.0
2024-11-22 12:50:00,38.19,38.22,38.19,38.22,49092.0,37.7484,37.7781,37.7484,37.7781,49092.0
2024-11-22 12:55:00,38.22,38.24,38.2,38.23,15972.0,37.7781,37.7979,37.7583,37.788,15972.0
2024-11-22 13:00:00,38.22,38.28,38.22,38.28,21944.0,37.7781,37.8374,37.7781,37.8374,21944.0
2024-11-22 13:05:00,38.28,38.28,38.26,38.27,17745.0,37.8374,37.8374,37.8176,37.8275,17745.0
2024-11-22 13:10:00,38.27,38.28,38.26,38.26,65302.0,37.8275,37.8374,37.8176,37.8176,65302.0
2024-11-22 13:15:00,38.27,38.33,38.27,38.33,22850.0,37.8275,37.8868,37.8275,37.8868,22850.0
2024-11-22 13:20:00,38.32,38.36,38.32,38.32,21407.0,37.8769,37.9165,37.8769,37.8769,21407.0
2024-11-22 13:25:00,38.33,38.34,38.32,38.32,6372.0,37.8868,37.8967,37.8769,37.8769,6372.0
2024-11-22 13:30:00,38.33,38.34,38.31,38.31,8004.0,37.8868,37.8967,37.8671,37.8671,8004.0
2024-11-22 13:35:00,38.32,38.33,38.32,38.33,1503.0,37.8769,37.8868,37.8769,37.8868,1503.0
2024-11-22 13:40:00,38.32,38.34,38.3,38.32,33094.0,37.8769,37.8967,37.8572,37.8769,33094.0
2024-11-22 13:45:00,38.32,38.34,38.32,38.32,10683.0,37.8769,37.8967,37.8769,37.8769,10683.0
2024-11-22 13:50:00,38.31,38.31,38.25,38.26,18238.0,37.8671,37.8671,37.8078,37.8176,18238.0
2024-11-22 13:55:00,38.26,38.3,38.26,38.3,18254.0,37.8176,37.8572,37.8176,37.8572,18254.0
2024-11-22 14:00:00,38.3,38.31,38.29,38.29,4800.0,37.8572,37.8671,37.8473,37.8473,4800.0
2024-11-22 14:05:00,38.29,38.29,38.29,38.29,579.0,37.8473,37.8473,37.8473,37.8473,579.0
2024-11-22 14:10:00,38.3,38.33,38.3,38.32,12563.0,37.8572,37.8868,37.8572,37.8769,12563.0
2024-11-22 14:15:00,38.33,38.38,38.32,38.38,17198.0,37.8868,37.9363,37.8769,37.9363,17198.0
2024-11-22 14:20:00,38.38,38.43,38.38,38.43,17626.0,37.9363,37.9857,37.9363,37.9857,17626.0
2024-11-22 14:25:00,38.43,38.44,38.41,38.41,13417.0,37.9857,37.9956,37.9659,37.9659,13417.0
2024-11-22 14:30:00,38.42,38.45,38.42,38.42,10108.0,37.9758,38.0054,37.9758,37.9758,10108.0
2024-11-22 14:35:00,38.42,38.42,38.34,38.34,46654.0,37.9758,37.9758,37.8967,37.8967,46654.0
2024-11-22 14:40:00,38.34,38.39,38.34,38.39,24726.0,37.8967,37.9461,37.8967,37.9461,24726.0
2024-11-22 14:45:00,38.38,38.38,38.33,38.33,9309.0,37.9363,37.9363,37.8868,37.8868,9309.0
2024-11-22 14:50:00,38.32,38.33,38.31,38.32,13363.0,37.8769,37.8868,37.8671,37.8769,13363.0
2024-11-22 14:55:00,38.32,38.36,38.32,38.35,20637.0,37.8769,37.9165,37.8769,37.9066,20637.0
2024-11-22 15:00:00,38.34,38.34,38.31,38.31,22654.0,37.8967,37.8967,37.8671,37.8671,22654.0
2024-11-22 15:05:00,38.32,38.34,38.32,38.33,25487.0,37.8769,37.8967,37.8769,37.8868,25487.0
2024-11-22 15:10:00,38.32,38.32,38.26,38.26,25987.0,37.8769,37.8769,37.8176,37.8176,25987.0
2024-11-22 15:15:00,38.27,38.27,38.23,38.27,52476.0,37.8275,37.8275,37.788,37.8275,52476.0
2024-11-22 15:20:00,38.26,38.29,38.26,38.28,33224.0,37.8176,37.8473,37.8176,37.8374,33224.0
2024-11-22 15:25:00,38.27,38.3,38.26,38.3,73439.0,37.8275,37.8572,37.8176,37.8572,73439.0
2024-11-22 15:30:00,38.29,38.3,38.23,38.24,32744.0,37.8473,37.8572,37.788,37.7979,32744.0
2024-11-22 15:35:00,38.24,38.27,38.24,38.26,19946.0,37.7979,37.8275,37.7979,37.8176,19946.0
2024-11-22 15:40:00,38.26,38.29,38.24,38.27,42884.0,37.8176,37.8473,37.7979,37.8275,42884.0
2024-11-22 15:45:00,38.27,38.3,38.27,38.3,42210.0,37.8275,37.8572,37.8275,37.8572,42210.0
2024-11-22 15:50:00,38.3,38.33,38.28,38.28,111459.0,37.8572,37.8868,37.8374,37.8374,111459.0
2024-11-22 15:55:00,38.28,38.3,38.25,38.28,213344.0,37.8374,37.8572,37.8078,37.8374,213344.0
2024-11-25 09:30:00,36.99,37.24,36.79,37.15,674726.0,36.5623,36.8094,36.3646,36.7205,674726.0
2024-11-25 09:35:00,37.15,37.19,36.99,37.19,246417.0,36.7205,36.76,36.5623,36.76,246417.0
2024-11-25 09:40:00,37.18,37.2,36.99,37.01,182814.0,36.7501,36.7699,36.5623,36.5821,182814.0
2024-11-25 09:45:00,37.02,37.23,37.01,37.19,156483.0,36.592,36.7995,36.5821,36.76,156483.0
2024-11-25 09:50:00,37.19,37.23,37.07,37.11,175890.0,36.76,36.7995,36.6414,36.6809,175890.0
2024-11-25 09:55:00,37.12,37.16,37.07,37.15,85241.0,36.6908,36.7304,36.6414,36.7205,85241.0
2024-11-25 10:00:00,37.16,37.16,36.99,37.02,162762.0,36.7304,36.7304,36.5623,36.592,162762.0
2024-11-25 10:05:00,37.02,37.19,37.02,37.1,114609.0,36.592,36.76,36.592,36.6711,114609.0
2024-11-25 10:10:00,37.09,37.13,37.04,37.13,99425.0,36.6612,36.7007,36.6117,36.7007,99425.0
2024-11-25 10:15:00,37.13,37.17,37.09,37.09,61387.0,36.7007,36.7402,36.6612,36.6612,61387.0
2024-11-25 10:20:00,37.08,37.1,37.06,37.09,27462.0,36.6513,36.6711,36.6315,36.6612,27462.0
2024-11-25 10:25:00,37.09,37.13,37.05,37.1,83334.0,36.6612,36.7007,36.6216,36.6711,83334.0
2024-11-25 10:30:00,37.11,37.22,37.09,37.17,149329.0,36.6809,36.7897,36.6612,36.7402,149329.0
2024-11-25 10:35:00,37.17,37.23,37.11,37.11,61810.0,36.7402,36.7995,36.6809,36.6809,61810.0
2024-11-25 10:40:00,37.11,37.15,37.01,37.04,92603.0,36.6809,36.7205,36.5821,36.6117,92603.0
2024-11-25 10:45:00,37.04,37.12,37.04,37.1,102987.0,36.6117,36.6908,36.6117,36.6711,102987.0
2024-11-25 10:50:00,37.09,37.09,37.01,37.02,64940.0,36.6612,36.6612,36.5821,36.592,64940.0
2024-11-25 10:55:00,37.02,37.02,36.9,36.93,88672.0,36.592,36.592,36.4734,36.503,88672.0
2024-11-25 11:00:00,36.94,37.02,36.92,36.97,84411.0,36.5129,36.592,36.4931,36.5426,84411.0
2024-11-25 11:05:00,36.97,36.97,36.92,36.96,64959.0,36.5426,36.5426,36.4931,36.5327,64959.0
2024-11-25 11:10:00,36.96,36.99,36.93,36.94,50270.0,36.5327,36.5623,36.503,36.5129,50270.0
2024-11-25 11:15:00,36.94,36.98,36.92,36.97,69834.0,36.5129,36.5524,36.4931,36.5426,69834.0
2024-11-25 11:20:00,36.96,36.97,36.91,36.91,44400.0,36.5327,36.5426,36.4832,36.4832,44400.0
2024-11-25 11:25:00,36.91,36.92,36.88,36.91,76371.0,36.4832,36.4931,36.4536,36.4832,76371.0
2024-11-25 11:30:00,36.91,37.01,36.9,37.01,64039.0,36.4832,36.5821,36.4734,36.5821,64039.0
2024-11-25 11:35:00,37.01,37.09,36.99,37.04,66304.0,36.5821,36.6612,36.5623,36.6117,66304.0
2024-11-25 11:40:00,37.05,37.07,37.02,37.05,45209.0,36.6216,36.6414,36.592,36.6216,45209.0
2024-11-25 11:45:00,37.04,37.05,36.97,36.97,40480.0,36.6117,36.6216,36.5426,36.5426,40480.0
2024-11-25 11:50:00,36.97,36.97,36.94,36.96,52594.0,36.5426,36.5426,36.5129,36.5327,52594.0
2024-11-25 11:55:00,36.96,36.97,36.91,36.93,49416.0,36.5327,36.5426,36.4832,36.503,49416.0
2024-11-25 12:00:00,36.93,36.99,36.91,36.98,38567.0,36.503,36.5623,36.4832,36.5524,38567.0
2024-11-25 12:05:00,36.98,37.01,36.98,36.98,38653.0,36.5524,36.5821,36.5524,36.5524,38653.0
2024-11-25 12:10:00,36.98,37.03,36.95,36.95,39129.0,36.5524,36.6019,36.5228,36.5228,39129.0
2024-11-25 12:15:00,36.95,36.96,36.89,36.92,49074.0,36.5228,36.5327,36.4635,36.4931,49074.0
2024-11-25 12:20:00,36.91,36.91,36.87,36.88,69389.0,36.4832,36.4832,36.4437,36.4536,69389.0
2024-11-25 12:25:00,36.88,36.91,36.88,36.89,42141.0,36.4536,36.4832,36.4536,36.4635,42141.0
2024-11-25 12:30:00,36.89,36.96,36.89,36.94,50776.0,36.4635,36.5327,36.4635,36.5129,50776.0
2024-11-25 12:35:00,36.95,36.95,36.87,36.87,72572.0,36.5228,36.5228,36.4437,36.4437,72572.0
2024-11-25 12:40:00,36.87,36.91,36.87,36.89,65705.0,36.4437,36.4832,36.4437,36.4635,65705.0
2024-11-25 12:45:00,36.89,36.9,36.85,36.87,34464.0,36.4635,36.4734,36.4239,36.4437,34464.0
2024-11-25 12:50:00,36.87,36.95,36.87,36.93,61535.0,36.4437,36.5228,36.4437,36.503,61535.0
2024-11-25 12:55:00,36.93,36.94,36.88,36.92,38372.0,36.503,36.5129,36.4536,36.4931,38372.0
2024-11-25 13:00:00,36.91,36.98,36.91,36.98,47507.0,36.4832,36.5524,36.4832,36.5524,47507.0
2024-11-25 13:05:00,36.99,37.0,36.91,36.91,46219.0,36.5623,36.5722,36.4832,36.4832,46219.0
2024-11-25 13:10:00,36.92,36.92,36.87,36.88,92413.0,36.4931,36.4931,36.4437,36.4536,92413.0
2024-11-25 13:15:00,36.88,36.89,36.83,36.84,64303.0,36.4536,36.4635,36.4042,36.4141,64303.0
2024-11-25 13:20:00,36.84,36.84,36.78,36.83,90320.0,36.4141,36.4141,36.3548,36.4042,90320.0
2024-11-25 13:25:00,36.83,36.85,36.83,36.85,39359.0,36.4042,36.4239,36.4042,36.4239,39359.0
2024-11-25 13:30:00,36.85,36.89,36.85,36.89,48734.0,36.4239,36.4635,36.4239,36.4635,48734.0
2024-11-25 13:35:00,36.89,36.89,36.85,36.88,35798.0,36.4635,36.4635,36.4239,36.4536,35798.0
2024-11-25 13:40:00,36.88,36.89,36.88,36.88,62355.0,36.4536,36.4635,36.4536,36.4536,62355.0
2024-11-25 13:45:00,36.88,36.9,36.84,36.84,30519.0,36.4536,36.4734,36.4141,36.4141,30519.0
2024-11-25 13:50:00,36.84,36.89,36.84,36.84,25084.0,36.4141,36.4635,36.4141,36.4141,25084.0
2024-11-25 13:55:00,36.85,36.9,36.85,36.88,48889.0,36.4239,36.4734,36.4239,36.4536,48889.0
2024-11-25 14:00:00,36.88,36.93,36.88,36.91,74091.0,36.4536,36.503,36.4536,36.4832,74091.0
2024-11-25 14:05:00,36.9,36.99,36.9,36.99,56834.0,36.4734,36.5623,36.4734,36.5623,56834.0
2024-11-25 14:10:00,36.99,37.03,36.98,37.03,42585.0,36.5623,36.6019,36.5524,36.6019,42585.0
2024-11-25 14:15:00,37.02,37.07,37.0,37.06,73073.0,36.592,36.6414,36.5722,36.6315,73073.0
2024-11-25 14:20:00,37.07,37.13,37.06,37.12,53540.0,36.6414,36.7007,36.6315,36.6908,53540.0
2024-11-25 14:25:00,37.11,37.11,37.09,37.11,63930.0,36.6809,36.6809,36.6612,36.6809,63930.0
2024-11-25 14:30:00,37.12,37.13,37.11,37.12,46787.0,36.6908,36.7007,36.6809,36.6908,46787.0
2024-11-25 14:35:00,37.11,37.11,37.05,37.07,51839.0,36.6809,36.6809,36.6216,36.6414,51839.0
2024-11-25 14:40:00,37.06,37.07,37.05,37.05,19829.0,36.6315,36.6414,36.6216,36.6216,19829.0
2024-11-25 14:45:00,37.04,37.07,37.04,37.04,30291.0,36.6117,36.6414,36.6117,36.6117,30291.0
2024-11-25 14:50:00,37.03,37.05,37.02,37.04,31370.0,36.6019,36.6216,36.592,36.6117,31370.0
2024-11-25 14:55:00,37.04,37.07,37.04,37.04,46160.0,36.6117,36.6414,36.6117,36.6117,46160.0
2024-11-25 15:00:00,37.04,37.06,37.02,37.02,51711.0,36.6117,36.6315,36.592,36.592,51711.0
2024-11-25 15:05:00,37.02,37.08,37.01,37.08,58022.0,36.592,36.6513,36.5821,36.6513,58022.0
2024-11-25 15:10:00,37.07,37.09,37.06,37.09,58605.0,36.6414,36.6612,36.6315,36.6612,58605.0
2024-11-25 15:15:00,37.09,37.13,37.09,37.13,33216.0,36.6612,36.7007,36.6612,36.7007,33216.0
2024-11-25 15:20:00,37.12,37.13,37.1,37.13,19591.0,36.6908,36.7007,36.6711,36.7007,19591.0
2024-11-25 15:25:00,37.12,37.12,37.09,37.1,32940.0,36.6908,36.6908,36.6612,36.6711,32940.0
2024-11-25 15:30:00,37.09,37.11,37.08,37.09,45462.0,36.6612,36.6809,36.6513,36.6612,45462.0
2024-11-25 15:35:00,37.08,37.13,37.08,37.11,53472.0,36.6513,36.7007,36.6513,36.6809,53472.0
2024-11-25 15:40:00,37.1,37.16,37.09,37.14,76241.0,36.6711,36.7304,36.6612,36.7106,76241.0
2024-11-25 15:45:00,37.15,37.16,37.13,37.15,111563.0,36.7205,36.7304,36.7007,36.7205,111563.0
2024-11-25 15:50:00,37.15,37.17,37.13,37.13,147618.0,36.7205,36.7402,36.7007,36.7007,147618.0
2024-11-25 15:55:00,37.13,37.16,37.12,37.14,367463.0,36.7007,36.7304,36.6908,36.7106,367463.0
2024-11-26 09:30:00,37.11,37.11,36.83,36.89,204671.0,36.6809,36.6809,36.4042,36.4635,204671.0
2024-11-26 09:35:00,36.87,37.04,36.87,37.03,102478.0,36.4437,36.6117,36.4437,36.6019,102478.0
2024-11-26 09:40:00,37.02,37.12,36.89,37.1,174880.0,36.592,36.6908,36.4635,36.6711,174880.0
2024-11-26 09:45:00,37.09,37.1,37.01,37.02,46001.0,36.6612,36.6711,36.5821,36.592,46001.0
2024-11-26 09:50:00,37.01,37.03,36.94,36.95,50970.0,36.5821,36.6019,36.5129,36.5228,50970.0
2024-11-26 09:55:00,36.96,37.04,36.95,37.02,30760.0,36.5327,36.6117,36.5228,36.592,30760.0
2024-11-26 10:00:00,37.03,37.13,36.91,36.96,75683.0,36.6019,36.7007,36.4832,36.5327,75683.0
2024-11-26 10:05:00,36.95,37.07,36.95,37.01,23852.0,36.5228,36.6414,36.5228,36.5821,23852.0
2024-11-26 10:10:00,36.99,37.08,36.98,37.07,23389.0,36.5623,36.6513,36.5524,36.6414,23389.0
2024-11-26 10:15:00,37.07,37.12,37.06,37.12,28246.0,36.6414,36.6908,36.6315,36.6908,28246.0
2024-11-26 10:20:00,37.12,37.15,37.07,37.08,46732.0,36.6908,36.7205,36.6414,36.6513,46732.0
2024-11-26 10:25:00,37.08,37.09,37.05,37.05,26098.0,36.6513,36.6612,36.6216,36.6216,26098.0
2024-11-26 10:30:00,37.03,37.11,37.03,37.11,29152.0,36.6019,36.6809,36.6019,36.6809,29152.0
2024-11-26 10:35:00,37.12,37.2,37.12,37.19,42356.0,36.6908,36.7699,36.6908,36.76,42356.0
2024-11-26 10:40:00,37.19,37.21,37.16,37.21,22341.0,36.76,36.7798,36.7304,36.7798,22341.0
2024-11-26 10:45:00,37.22,37.26,37.2,37.26,28341.0,36.7897,36.8292,36.7699,36.8292,28341.0
2024-11-26 10:50:00,37.25,37.25,37.2,37.21,42712.0,36.8193,36.8193,36.7699,36.7798,42712.0
2024-11-26 10:55:00,37.2,37.22,37.15,37.16,26673.0,36.7699,36.7897,36.7205,36.7304,26673.0
2024-11-26 11:00:00,37.17,37.19,37.15,37.19,15603.0,36.7402,36.76,36.7205,36.76,15603.0
2024-11-26 11:05:00,37.19,37.19,37.13,37.14,14898.0,36.76,36.76,36.7007,36.7106,14898.0
2024-11-26 11:10:00,37.15,37.21,37.15,37.19,24284.0,36.7205,36.7798,36.7205,36.76,24284.0
2024-11-26 11:15:00,37.19,37.21,37.18,37.19,10920.0,36.76,36.7798,36.7501,36.76,10920.0
2024-11-26 11:20:00,37.2,37.23,37.14,37.16,10420.0,36.7699,36.7995,36.7106,36.7304,10420.0
2024-11-26 11:25:00,37.16,37.19,37.13,37.19,14243.0,36.7304,36.76,36.7007,36.76,14243.0
2024-11-26 11:30:00,37.2,37.29,37.2,37.27,24742.0,36.7699,36.8589,36.7699,36.8391,24742.0
2024-11-26 11:35:00,37.28,37.33,37.28,37.32,35535.0,36.849,36.8984,36.849,36.8885,35535.0
2024-11-26 11:40:00,37.32,37.32,37.29,37.29,10255.0,36.8885,36.8885,36.8589,36.8589,10255.0
2024-11-26 11:45:00,37.29,37.33,37.29,37.33,21020.0,36.8589,36.8984,36.8589,36.8984,21020.0
2024-11-26 11:50:00,37.33,37.33,37.3,37.31,16288.0,36.8984,36.8984,36.8687,36.8786,16288.0
2024-11-26 11:55:00,37.3,37.3,37.27,37.29,16681.0,36.8687,36.8687,36.8391,36.8589,16681.0
2024-11-26 12:00:00,37.28,37.28,37.23,37.27,14876.0,36.849,36.849,36.7995,36.8391,14876.0
2024-11-26 12:05:00,37.27,37.27,37.22,37.24,19700.0,36.8391,36.8391,36.7897,36.8094,19700.0
2024-11-26 12:10:00,37.24,37.24,37.15,37.15,18588.0,36.8094,36.8094,36.7205,36.7205,18588.0
2024-11-26 12:15:00,37.15,37.2,37.15,37.16,34989.0,36.7205,36.7699,36.7205,36.7304,34989.0
2024-11-26 12:20:00,37.16,37.17,37.15,37.16,10873.0,36.7304,36.7402,36.7205,36.7304,10873.0
2024-11-26 12:25:00,37.15,37.18,37.15,37.16,14122.0,36.7205,36.7501,36.7205,36.7304,14122.0
2024-11-26 12:30:00,37.16,37.2,37.16,37.2,14057.0,36.7304,36.7699,36.7304,36.7699,14057.0
2024-11-26 12:35:00,37.22,37.22,37.19,37.2,16994.0,36.7897,36.7897,36.76,36.7699,16994.0
2024-11-26 12:40:00,37.2,37.22,37.19,37.22,24771.0,36.7699,36.7897,36.76,36.7897,24771.0
2024-11-26 12:45:00,37.22,37.22,37.2,37.21,13281.0,36.7897,36.7897,36.7699,36.7798,13281.0
2024-11-26 12:50:00,37.2,37.21,37.2,37.2,15326.0,36.7699,36.7798,36.7699,36.7699,15326.0
2024-11-26 12:55:00,37.2,37.22,37.16,37.16,17635.0,36.7699,36.7897,36.7304,36.7304,17635.0
2024-11-26 13:00:00,37.16,37.19,37.13,37.14,33679.0,36.7304,36.76,36.7007,36.7106,33679.0
2024-11-26 13:05:00,37.13,37.15,37.12,37.14,12554.0,36.7007,36.7205,36.6908,36.7106,12554.0
2024-11-26 13:10:00,37.14,37.17,37.12,37.14,17062.0,36.7106,36.7402,36.6908,36.7106,17062.0
2024-11-26 13:15:00,37.15,37.18,37.15,37.16,7516.0,36.7205,36.7501,36.7205,36.7304,7516.0
2024-11-26 13:20:00,37.17,37.18,37.16,37.16,8600.0,36.7402,36.7501,36.7304,36.7304,8600.0
2024-11-26 13:25:00,37.15,37.16,37.14,37.14,15234.0,36.7205,36.7304,36.7106,36.7106,15234.0
2024-11-26 13:30:00,37.14,37.14,37.11,37.11,15391.0,36.7106,36.7106,36.6809,36.6809,15391.0
2024-11-26 13:35:00,37.11,37.12,37.1,37.12,14028.0,36.6809,36.6908,36.6711,36.6908,14028.0
2024-11-26 13:40:00,37.12,37.18,37.12,37.18,15479.0,36.6908,36.7501,36.6908,36.7501,15479.0
2024-11-26 13:45:00,37.17,37.2,37.17,37.19,20735.0,36.7402,36.7699,36.7402,36.76,20735.0
2024-11-26 13:50:00,37.2,37.23,37.2,37.21,23253.0,36.7699,36.7995,36.7699,36.7798,23253.0
2024-11-26 13:55:00,37.22,37.24,37.21,37.23,13370.0,36.7897,36.8094,36.7798,36.7995,13370.0
2024-11-26 14:00:00,37.22,37.29,37.22,37.29,24381.0,36.7897,36.8589,36.7897,36.8589,24381.0
2024-11-26 14:05:00,37.29,37.31,37.26,37.27,18641.0,36.8589,36.8786,36.8292,36.8391,18641.0
2024-11-26 14:10:00,37.27,37.33,37.27,37.29,18663.0,36.8391,36.8984,36.8391,36.8589,18663.0
2024-11-26 14:15:00,37.29,37.29,37.25,37.27,12449.0,36.8589,36.8589,36.8193,36.8391,12449.0
2024-11-26 14:20:00,37.27,37.29,37.27,37.29,5597.0,36.8391,36.8589,36.8391,36.8589,5597.0
2024-11-26 14:25:00,37.28,37.3,37.27,37.3,11860.0,36.849,36.8687,36.8391,36.8687,11860.0
2024-11-26 14:30:00,37.29,37.35,37.29,37.33,15068.0,36.8589,36.9182,36.8589,36.8984,15068.0
2024-11-26 14:35:00,37.32,37.34,37.3,37.33,18004.0,36.8885,36.9083,36.8687,36.8984,18004.0
2024-11-26 14:40:00,37.32,37.32,37.28,37.28,14665.0,36.8885,36.8885,36.849,36.849,14665.0
2024-11-26 14:45:00,37.3,37.37,37.3,37.37,11230.0,36.8687,36.9379,36.8687,36.9379,11230.0
2024-11-26 14:50:00,37.37,37.4,37.37,37.39,10790.0,36.9379,36.9676,36.9379,36.9577,10790.0
2024-11-26 14:55:00,37.39,37.4,37.36,37.38,22965.0,36.9577,36.9676,36.928,36.9478,22965.0
2024-11-26 15:00:00,37.37,37.38,37.37,37.37,11856.0,36.9379,36.9478,36.9379,36.9379,11856.0
2024-11-26 15:05:00,37.37,37.4,37.36,37.4,19262.0,36.9379,36.9676,36.928,36.9676,19262.0
2024-11-26 15:10:00,37.39,37.41,37.37,37.37,14164.0,36.9577,36.9775,36.9379,36.9379,14164.0
2024-11-26 15:15:00,37.37,37.37,37.34,37.35,4790.0,36.9379,36.9379,36.9083,36.9182,4790.0
2024-11-26 15:20:00,37.34,37.34,37.32,37.33,6939.0,36.9083,36.9083,36.8885,36.8984,6939.0
2024-11-26 15:25:00,37.34,37.34,37.31,37.32,20969.0,36.9083,36.9083,36.8786,36.8885,20969.0
2024-11-26 15:30:00,37.33,37.36,37.32,37.32,16199.0,36.8984,36.928,36.8885,36.8885,16199.0
2024-11-26 15:35:00,37.32,37.32,37.3,37.31,36552.0,36.8885,36.8885,36.8687,36.8786,36552.0
2024-11-26 15:40:00,37.32,37.33,37.31,37.31,27473.0,36.8885,36.8984,36.8786,36.8786,27473.0
2024-11-26 15:45:00,37.31,37.32,37.27,37.3,32983.0,36.8786,36.8885,36.8391,36.8687,32983.0
2024-11-26 15:50:00,37.3,37.34,37.3,37.33,59512.0,36.8687,36.9083,36.8687,36.8984,59512.0
2024-11-26 15:55:00,37.34,37.35,37.29,37.31,146875.0,36.9083,36.9182,36.8589,36.8786,146875.0
2024-11-27 09:30:00,37.71,37.88,37.68,37.83,461001.0,37.274,37.442,37.2443,37.3926,461001.0
2024-11-27 09:35:00,37.83,37.94,37.76,37.78,109891.0,37.3926,37.5013,37.3234,37.3432,109891.0
2024-11-27 09:40:00,37.78,37.92,37.74,37.9,56045.0,37.3432,37.4816,37.3037,37.4618,56045.0
2024-11-27 09:45:00,37.89,37.97,37.85,37.87,53791.0,37.4519,37.531,37.4124,37.4321,53791.0
2024-11-27 09:50:00,37.88,37.89,37.82,37.85,21274.0,37.442,37.4519,37.3827,37.4124,21274.0
2024-11-27 09:55:00,37.86,37.94,37.85,37.93,19755.0,37.4223,37.5013,37.4124,37.4915,19755.0
2024-11-27 10:00:00,37.93,37.94,37.75,37.78,118492.0,37.4915,37.5013,37.3135,37.3432,118492.0
2024-11-27 10:05:00,37.76,37.83,37.73,37.77,53560.0,37.3234,37.3926,37.2938,37.3333,53560.0
2024-11-27 10:10:00,37.77,37.77,37.63,37.67,22367.0,37.3333,37.3333,37.1949,37.2345,22367.0
2024-11-27 10:15:00,37.63,37.64,37.55,37.62,32949.0,37.1949,37.2048,37.1158,37.185,32949.0
2024-11-27 10:20:00,37.61,37.63,37.58,37.59,43220.0,37.1752,37.1949,37.1455,37.1554,43220.0
2024-11-27 10:25:00,37.59,37.63,37.54,37.61,26870.0,37.1554,37.1949,37.106,37.1752,26870.0
2024-11-27 10:30:00,37.59,37.59,37.48,37.51,322225.0,37.1554,37.1554,37.0467,37.0763,322225.0
2024-11-27 10:35:00,37.5,37.51,37.41,37.41,33706.0,37.0664,37.0763,36.9775,36.9775,33706.0
2024-11-27 10:40:00,37.4,37.49,37.39,37.49,27480.0,36.9676,37.0565,36.9577,37.0565,27480.0
2024-11-27 10:45:00,37.49,37.51,37.47,37.5,26963.0,37.0565,37.0763,37.0368,37.0664,26963.0
2024-11-27 10:50:00,37.5,37.56,37.5,37.53,34585.0,37.0664,37.1257,37.0664,37.0961,34585.0
2024-11-27 10:55:00,37.53,37.54,37.47,37.47,16281.0,37.0961,37.106,37.0368,37.0368,16281.0
2024-11-27 11:00:00,37.45,37.53,37.45,37.49,64411.0,37.017,37.0961,37.017,37.0565,64411.0
2024-11-27 11:05:00,37.5,37.5,37.44,37.49,16840.0,37.0664,37.0664,37.0071,37.0565,16840.0
2024-11-27 11:10:00,37.49,37.49,37.43,37.45,38178.0,37.0565,37.0565,36.9972,37.017,38178.0
2024-11-27 11:15:00,37.47,37.49,37.45,37.47,16284.0,37.0368,37.0565,37.017,37.0368,16284.0
2024-11-27 11:20:00,37.48,37.52,37.47,37.49,16575.0,37.0467,37.0862,37.0368,37.0565,16575.0
2024-11-27 11:25:00,37.5,37.55,37.49,37.51,30046.0,37.0664,37.1158,37.0565,37.0763,30046.0
2024-11-27 11:30:00,37.5,37.55,37.49,37.54,20624.0,37.0664,37.1158,37.0565,37.106,20624.0
2024-11-27 11:35:00,37.53,37.63,37.52,37.61,27752.0,37.0961,37.1949,37.0862,37.1752,27752.0
2024-11-27 11:40:00,37.6,37.65,37.59,37.59,14788.0,37.1653,37.2147,37.1554,37.1554,14788.0
2024-11-27 11:45:00,37.61,37.62,37.56,37.57,21921.0,37.1752,37.185,37.1257,37.1356,21921.0
2024-11-27 11:50:00,37.56,37.59,37.49,37.51,25316.0,37.1257,37.1554,37.0565,37.0763,25316.0
2024-11-27 11:55:00,37.52,37.52,37.47,37.47,10900.0,37.0862,37.0862,37.0368,37.0368,10900.0
2024-11-27 12:00:00,37.48,37.48,37.38,37.45,26551.0,37.0467,37.0467,36.9478,37.017,26551.0
2024-11-27 12:05:00,37.45,37.47,37.42,37.43,10588.0,37.017,37.0368,36.9874,36.9972,10588.0
2024-11-27 12:10:00,37.43,37.51,37.43,37.49,30096.0,36.9972,37.0763,36.9972,37.0565,30096.0
2024-11-27 12:15:00,37.48,37.53,37.48,37.53,7979.0,37.0467,37.0961,37.0467,37.0961,7979.0
2024-11-27 12:20:00,37.53,37.55,37.53,37.54,22663.0,37.0961,37.1158,37.0961,37.106,22663.0
2024-11-27 12:25:00,37.54,37.55,37.53,37.53,5912.0,37.106,37.1158,37.0961,37.0961,5912.0
2024-11-27 12:30:00,37.53,37.53,37.47,37.47,22677.0,37.0961,37.0961,37.0368,37.0368,22677.0
2024-11-27 12:35:00,37.47,37.47,37.41,37.42,17304.0,37.0368,37.0368,36.9775,36.9874,17304.0
2024-11-27 12:40:00,37.43,37.48,37.43,37.44,39320.0,36.9972,37.0467,36.9972,37.0071,39320.0
2024-11-27 12:45:00,37.45,37.48,37.43,37.46,8005.0,37.017,37.0467,36.9972,37.0269,8005.0
2024-11-27 12:50:00,37.46,37.48,37.45,37.47,25245.0,37.0269,37.0467,37.017,37.0368,25245.0
2024-11-27 12:55:00,37.44,37.47,37.43,37.46,18256.0,37.0071,37.0368,36.9972,37.0269,18256.0
2024-11-27 13:00:00,37.45,37.51,37.42,37.48,45529.0,37.017,37.0763,36.9874,37.0467,45529.0
2024-11-27 13:05:00,37.5,37.53,37.5,37.52,8951.0,37.0664,37.0961,37.0664,37.0862,8951.0
2024-11-27 13:10:00,37.52,37.54,37.46,37.46,13669.0,37.0862,37.106,37.0269,37.0269,13669.0
2024-11-27 13:15:00,37.46,37.5,37.46,37.5,6847.0,37.0269,37.0664,37.0269,37.0664,6847.0
2024-11-27 13:20:00,37.49,37.5,37.48,37.5,7100.0,37.0565,37.0664,37.0467,37.0664,7100.0
2024-11-27 13:25:00,37.5,37.52,37.49,37.49,12637.0,37.0664,37.0862,37.0565,37.0565,12637.0
2024-11-27 13:30:00,37.49,37.5,37.48,37.49,7099.0,37.0565,37.0664,37.0467,37.0565,7099.0
2024-11-27 13:35:00,37.49,37.52,37.49,37.51,17772.0,37.0565,37.0862,37.0565,37.0763,17772.0
2024-11-27 13:40:00,37.5,37.5,37.45,37.45,5794.0,37.0664,37.0664,37.017,37.017,5794.0
2024-11-27 13:45:00,37.45,37.48,37.44,37.44,18658.0,37.017,37.0467,37.0071,37.0071,18658.0
2024-11-27 13:50:00,37.43,37.46,37.43,37.46,13101.0,36.9972,37.0269,36.9972,37.0269,13101.0
2024-11-27 13:55:00,37.46,37.47,37.46,37.47,3861.0,37.0269,37.0368,37.0269,37.0368,3861.0
2024-11-27 14:00:00,37.47,37.48,37.44,37.44,21166.0,37.0368,37.0467,37.0071,37.0071,21166.0
2024-11-27 14:05:00,37.44,37.46,37.44,37.44,18247.0,37.0071,37.0269,37.0071,37.0071,18247.0
2024-11-27 14:10:00,37.43,37.43,37.41,37.43,20310.0,36.9972,36.9972,36.9775,36.9972,20310.0
2024-11-27 14:15:00,37.42,37.43,37.41,37.43,7002.0,36.9874,36.9972,36.9775,36.9972,7002.0
2024-11-27 14:20:00,37.43,37.43,37.41,37.41,6951.0,36.9972,36.9972,36.9775,36.9775,6951.0
2024-11-27 14:25:00,37.41,37.41,37.37,37.38,15751.0,36.9775,36.9775,36.9379,36.9478,15751.0
2024-11-27 14:30:00,37.39,37.4,37.39,37.4,8058.0,36.9577,36.9676,36.9577,36.9676,8058.0
2024-11-27 14:35:00,37.39,37.41,37.38,37.41,8246.0,36.9577,36.9775,36.9478,36.9775,8246.0
2024-11-27 14:40:00,37.4,37.4,37.38,37.39,12205.0,36.9676,36.9676,36.9478,36.9577,12205.0
2024-11-27 14:45:00,37.38,37.38,37.34,37.35,48755.0,36.9478,36.9478,36.9083,36.9182,48755.0
2024-11-27 14:50:00,37.35,37.38,37.34,37.38,28008.0,36.9182,36.9478,36.9083,36.9478,28008.0
2024-11-27 14:55:00,37.38,37.38,37.34,37.34,9476.0,36.9478,36.9478,36.9083,36.9083,9476.0
2024-11-27 15:00:00,37.34,37.35,37.33,37.35,10397.0,36.9083,36.9182,36.8984,36.9182,10397.0
2024-11-27 15:05:00,37.35,37.38,37.35,37.37,8984.0,36.9182,36.9478,36.9182,36.9379,8984.0
2024-11-27 15:10:00,37.37,37.38,37.34,37.37,64396.0,36.9379,36.9478,36.9083,36.9379,64396.0
2024-11-27 15:15:00,37.38,37.39,37.38,37.39,12902.0,36.9478,36.9577,36.9478,36.9577,12902.0
2024-11-27 15:20:00,37.39,37.4,37.37,37.38,27745.0,36.9577,36.9676,36.9379,36.9478,27745.0
2024-11-27 15:25:00,37.39,37.4,37.38,37.4,22811.0,36.9577,36.9676,36.9478,36.9676,22811.0
2024-11-27 15:30:00,37.4,37.4,37.38,37.38,31696.0,36.9676,36.9676,36.9478,36.9478,31696.0
2024-11-27 15:35:00,37.37,37.39,37.36,37.38,24933.0,36.9379,36.9577,36.928,36.9478,24933.0
2024-11-27 15:40:00,37.38,37.38,37.33,37.34,34121.0,36.9478,36.9478,36.8984,36.9083,34121.0
2024-11-27 15:45:00,37.34,37.41,37.34,37.41,41506.0,36.9083,36.9775,36.9083,36.9775,41506.0
2024-11-27 15:50:00,37.4,37.4,37.36,37.37,42726.0,36.9676,36.9676,36.928,36.9379,42726.0
2024-11-27 15:55:00,37.38,37.46,37.38,37.44,230602.0,36.9478,37.0269,36.9478,37.0071,230602.0
2024-11-29 09:30:00,37.59,37.75,37.56,37.74,246096.0,37.1554,37.3135,37.1257,37.3037,246096.0
2024-11-29 09:35:00,37.74,37.82,37.7,37.71,58429.0,37.3037,37.3827,37.2641,37.274,58429.0
2024-11-29 09:40:00,37.73,37.74,37.55,37.61,45823.0,37.2938,37.3037,37.1158,37.1752,45823.0
2024-11-29 09:45:00,37.63,37.64,37.55,37.63,32618.0,37.1949,37.2048,37.1158,37.1949,32618.0
2024-11-29 09:50:00,37.63,37.78,37.63,37.76,23681.0,37.1949,37.3432,37.1949,37.3234,23681.0
2024-11-29 09:55:00,37.77,37.8,37.71,37.72,29330.0,37.3333,37.363,37.274,37.2839,29330.0
2024-11-29 10:00:00,37.73,37.75,37.69,37.75,24473.0,37.2938,37.3135,37.2542,37.3135,24473.0
2024-11-29 10:05:00,37.77,37.79,37.72,37.73,21837.0,37.3333,37.3531,37.2839,37.2938,21837.0
2024-11-29 10:10:00,37.73,37.8,37.73,37.78,10882.0,37.2938,37.363,37.2938,37.3432,10882.0
2024-11-29 10:15:00,37.77,37.83,37.73,37.83,38733.0,37.3333,37.3926,37.2938,37.3926,38733.0
2024-11-29 10:20:00,37.83,37.84,37.77,37.77,43371.0,37.3926,37.4025,37.3333,37.3333,43371.0
2024-11-29 10:25:00,37.77,37.77,37.69,37.7,24370.0,37.3333,37.3333,37.2542,37.2641,24370.0
2024-11-29 10:30:00,37.69,37.74,37.66,37.74,27561.0,37.2542,37.3037,37.2246,37.3037,27561.0
2024-11-29 10:35:00,37.74,37.74,37.67,37.71,32906.0,37.3037,37.3037,37.2345,37.274,32906.0
2024-11-29 10:40:00,37.72,37.75,37.71,37.71,14215.0,37.2839,37.3135,37.274,37.274,14215.0
2024-11-29 10:45:00,37.7,37.71,37.67,37.67,17185.0,37.2641,37.274,37.2345,37.2345,17185.0
2024-11-29 10:50:00,37.68,37.69,37.63,37.68,29140.0,37.2443,37.2542,37.1949,37.2443,29140.0
2024-11-29 10:55:00,37.69,37.75,37.68,37.74,23507.0,37.2542,37.3135,37.2443,37.3037,23507.0
2024-11-29 11:00:00,37.75,37.82,37.75,37.77,39797.0,37.3135,37.3827,37.3135,37.3333,39797.0
2024-11-29 11:05:00,37.77,37.79,37.71,37.71,27473.0,37.3333,37.3531,37.274,37.274,27473.0
2024-11-29 11:10:00,37.7,37.72,37.67,37.71,19452.0,37.2641,37.2839,37.2345,37.274,19452.0
2024-11-29 11:15:00,37.71,37.72,37.69,37.7,37957.0,37.274,37.2839,37.2542,37.2641,37957.0
2024-11-29 11:20:00,37.7,37.71,37.65,37.7,42419.0,37.2641,37.274,37.2147,37.2641,42419.0
2024-11-29 11:25:00,37.7,37.71,37.68,37.7,18327.0,37.2641,37.274,37.2443,37.2641,18327.0
2024-11-29 11:30:00,37.7,37.7,37.67,37.7,20647.0,37.2641,37.2641,37.2345,37.2641,20647.0
2024-11-29 11:35:00,37.72,37.72,37.66,37.67,23801.0,37.2839,37.2839,37.2246,37.2345,23801.0
2024-11-29 11:40:00,37.67,37.69,37.65,37.65,39144.0,37.2345,37.2542,37.2147,37.2147,39144.0
2024-11-29 11:45:00,37.64,37.67,37.63,37.66,14806.0,37.2048,37.2345,37.1949,37.2246,14806.0
2024-11-29 11:50:00,37.66,37.66,37.62,37.64,37319.0,37.2246,37.2246,37.185,37.2048,37319.0
2024-11-29 11:55:00,37.63,37.65,37.63,37.64,16280.0,37.1949,37.2147,37.1949,37.2048,16280.0
2024-11-29 12:00:00,37.64,37.65,37.61,37.61,32601.0,37.2048,37.2147,37.1752,37.1752,32601.0
2024-11-29 12:05:00,37.6,37.62,37.59,37.59,20610.0,37.1653,37.185,37.1554,37.1554,20610.0
2024-11-29 12:10:00,37.58,37.58,37.56,37.56,16686.0,37.1455,37.1455,37.1257,37.1257,16686.0
2024-11-29 12:15:00,37.56,37.61,37.55,37.59,27142.0,37.1257,37.1752,37.1158,37.1554,27142.0
2024-11-29 12:20:00,37.59,37.59,37.52,37.52,27745.0,37.1554,37.1554,37.0862,37.0862,27745.0
2024-11-29 12:25:00,37.52,37.55,37.52,37.52,23134.0,37.0862,37.1158,37.0862,37.0862,23134.0
2024-11-29 12:30:00,37.53,37.53,37.51,37.52,25873.0,37.0961,37.0961,37.0763,37.0862,25873.0
2024-11-29 12:35:00,37.52,37.58,37.52,37.58,34048.0,37.0862,37.1455,37.0862,37.1455,34048.0
2024-11-29 12:40:00,37.59,37.59,37.58,37.59,24128.0,37.1554,37.1554,37.1455,37.1554,24128.0
2024-11-29 12:45:00,37.59,37.65,37.59,37.65,14806.0,37.1554,37.2147,37.1554,37.2147,14806.0
2024-11-29 12:50:00,37.65,37.66,37.6,37.63,45162.0,37.2147,37.2246,37.1653,37.1949,45162.0
2024-11-29 12:55:00,37.63,37.66,37.63,37.65,180251.0,37.1949,37.2246,37.1949,37.2147,180251.0
2024-12-02 09:30:00,37.17,37.35,37.13,37.16,272745.0,36.7402,36.9182,36.7007,36.7304,272745.0
2024-12-02 09:35:00,37.16,37.16,37.07,37.09,80632.0,36.7304,36.7304,36.6414,36.6612,80632.0
2024-12-02 09:40:00,37.09,37.17,37.08,37.11,45296.0,36.6612,36.7402,36.6513,36.6809,45296.0
2024-12-02 09:45:00,37.12,37.12,36.94,36.98,104295.0,36.6908,36.6908,36.5129,36.5524,104295.0
2024-12-02 09:50:00,36.99,37.02,36.94,36.99,109385.0,36.5623,36.592,36.5129,36.5623,109385.0
2024-12-02 09:55:00,36.98,36.98,36.9,36.94,71378.0,36.5524,36.5524,36.4734,36.5129,71378.0
2024-12-02 10:00:00,36.93,36.99,36.86,36.93,101153.0,36.503,36.5623,36.4338,36.503,101153.0
2024-12-02 10:05:00,36.94,37.06,36.94,36.95,35525.0,36.5129,36.6315,36.5129,36.5228,35525.0
2024-12-02 10:10:00,36.94,36.97,36.91,36.91,23636.0,36.5129,36.5426,36.4832,36.4832,23636.0
2024-12-02 10:15:00,36.92,37.01,36.92,37.01,21994.0,36.4931,36.5821,36.4931,36.5821,21994.0
2024-12-02 10:20:00,37.02,37.1,37.02,37.08,29933.0,36.592,36.6711,36.592,36.6513,29933.0
2024-12-02 10:25:00,37.09,37.09,36.99,36.99,14905.0,36.6612,36.6612,36.5623,36.5623,14905.0
2024-12-02 10:30:00,36.97,36.97,36.9,36.97,19591.0,36.5426,36.5426,36.4734,36.5426,19591.0
2024-12-02 10:35:00,36.95,36.98,36.94,36.96,18588.0,36.5228,36.5524,36.5129,36.5327,18588.0
2024-12-02 10:40:00,36.95,36.96,36.91,36.91,15533.0,36.5228,36.5327,36.4832,36.4832,15533.0
2024-12-02 10:45:00,36.91,36.92,36.85,36.88,19571.0,36.4832,36.4931,36.4239,36.4536,19571.0
2024-12-02 10:50:00,36.88,36.91,36.88,36.9,24541.0,36.4536,36.4832,36.4536,36.4734,24541.0
2024-12-02 10:55:00,36.91,36.92,36.89,36.89,22382.0,36.4832,36.4931,36.4635,36.4635,22382.0
2024-12-02 11:00:00,36.9,36.92,36.85,36.91,45365.0,36.4734,36.4931,36.4239,36.4832,45365.0
2024-12-02 11:05:00,36.91,36.95,36.91,36.95,15503.0,36.4832,36.5228,36.4832,36.5228,15503.0
2024-12-02 11:10:00,36.96,36.98,36.94,36.95,32548.0,36.5327,36.5524,36.5129,36.5228,32548.0
2024-12-02 11:15:00,36.96,37.04,36.96,37.02,17115.0,36.5327,36.6117,36.5327,36.592,17115.0
2024-12-02 11:20:00,37.03,37.05,37.01,37.03,24107.0,36.6019,36.6216,36.5821,36.6019,24107.0
2024-12-02 11:25:00,37.02,37.02,36.94,36.95,23060.0,36.592,36.592,36.5129,36.5228,23060.0
2024-12-02 11:30:00,36.95,36.96,36.91,36.92,21678.0,36.5228,36.5327,36.4832,36.4931,21678.0
2024-12-02 11:35:00,36.93,36.93,36.88,36.91,38793.0,36.503,36.503,36.4536,36.4832,38793.0
2024-12-02 11:40:00,36.91,36.95,36.91,36.92,24816.0,36.4832,36.5228,36.4832,36.4931,24816.0
2024-12-02 11:45:00,36.92,36.97,36.91,36.96,38405.0,36.4931,36.5426,36.4832,36.5327,38405.0
2024-12-02 11:50:00,36.97,36.97,36.93,36.93,13475.0,36.5426,36.5426,36.503,36.503,13475.0
2024-12-02 11:55:00,36.94,36.96,36.91,36.96,23912.0,36.5129,36.5327,36.4832,36.5327,23912.0
2024-12-02 12:00:00,36.96,36.96,36.9,36.91,28068.0,36.5327,36.5327,36.4734,36.4832,28068.0
2024-12-02 12:05:00,36.9,36.92,36.88,36.92,16951.0,36.4734,36.4931,36.4536,36.4931,16951.0
2024-12-02 12:10:00,36.92,36.97,36.92,36.96,29623.0,36.4931,36.5426,36.4931,36.5327,29623.0
2024-12-02 12:15:00,36.97,36.97,36.93,36.93,16637.0,36.5426,36.5426,36.503,36.503,16637.0
2024-12-02 12:20:00,36.92,36.92,36.89,36.9,18995.0,36.4931,36.4931,36.4635,36.4734,18995.0
2024-12-02 12:25:00,36.89,36.9,36.89,36.89,14618.0,36.4635,36.4734,36.4635,36.4635,14618.0
2024-12-02 12:30:00,36.88,36.9,36.87,36.87,7468.0,36.4536,36.4734,36.4437,36.4437,7468.0
2024-12-02 12:35:00,36.86,36.87,36.85,36.85,26191.0,36.4338,36.4437,36.4239,36.4239,26191.0
2024-12-02 12:40:00,36.86,36.89,36.86,36.88,19715.0,36.4338,36.4635,36.4338,36.4536,19715.0
2024-12-02 12:45:00,36.87,36.88,36.83,36.87,21220.0,36.4437,36.4536,36.4042,36.4437,21220.0
2024-12-02 12:50:00,36.86,36.86,36.82,36.82,15980.0,36.4338,36.4338,36.3943,36.3943,15980.0
2024-12-02 12:55:00,36.82,36.82,36.8,36.81,27195.0,36.3943,36.3943,36.3745,36.3844,27195.0
2024-12-02 13:00:00,36.81,36.81,36.77,36.77,14503.0,36.3844,36.3844,36.3449,36.3449,14503.0
2024-12-02 13:05:00,36.77,36.77,36.75,36.76,38016.0,36.3449,36.3449,36.3251,36.335,38016.0
2024-12-02 13:10:00,36.77,36.8,36.77,36.8,28827.0,36.3449,36.3745,36.3449,36.3745,28827.0
2024-12-02 13:15:00,36.8,36.81,36.77,36.78,22802.0,36.3745,36.3844,36.3449,36.3548,22802.0
2024-12-02 13:20:00,36.79,36.8,36.77,36.77,22831.0,36.3646,36.3745,36.3449,36.3449,22831.0
2024-12-02 13:25:00,36.77,36.78,36.77,36.77,31191.0,36.3449,36.3548,36.3449,36.3449,31191.0
2024-12-02 13:30:00,36.76,36.76,36.71,36.74,41291.0,36.335,36.335,36.2856,36.3152,41291.0
2024-12-02 13:35:00,36.74,36.78,36.74,36.77,34817.0,36.3152,36.3548,36.3152,36.3449,34817.0
2024-12-02 13:40:00,36.77,36.77,36.74,36.74,11864.0,36.3449,36.3449,36.3152,36.3152,11864.0
2024-12-02 13:45:00,36.75,36.8,36.75,36.77,28091.0,36.3251,36.3745,36.3251,36.3449,28091.0
2024-12-02 13:50:00,36.78,36.82,36.78,36.8,13750.0,36.3548,36.3943,36.3548,36.3745,13750.0
2024-12-02 13:55:00,36.8,36.8,36.79,36.8,15286.0,36.3745,36.3745,36.3646,36.3745,15286.0
2024-12-02 14:00:00,36.8,36.82,36.78,36.79,27337.0,36.3745,36.3943,36.3548,36.3646,27337.0
2024-12-02 14:05:00,36.78,36.78,36.74,36.74,36144.0,36.3548,36.3548,36.3152,36.3152,36144.0
2024-12-02 14:10:00,36.74,36.77,36.74,36.77,33477.0,36.3152,36.3449,36.3152,36.3449,33477.0
2024-12-02 14:15:00,36.78,36.81,36.78,36.8,15818.0,36.3548,36.3844,36.3548,36.3745,15818.0
2024-12-02 14:20:00,36.8,36.84,36.79,36.84,37203.0,36.3745,36.4141,36.3646,36.4141,37203.0
2024-12-02 14:25:00,36.84,36.85,36.81,36.83,52341.0,36.4141,36.4239,36.3844,36.4042,52341.0
2024-12-02 14:30:00,36.83,36.83,36.81,36.83,35568.0,36.4042,36.4042,36.3844,36.4042,35568.0
2024-12-02 14:35:00,36.83,36.84,36.82,36.83,31394.0,36.4042,36.4141,36.3943,36.4042,31394.0
2024-12-02 14:40:00,36.82,36.84,36.8,36.84,30310.0,36.3943,36.4141,36.3745,36.4141,30310.0
2024-12-02 14:45:00,36.84,36.85,36.83,36.85,37247.0,36.4141,36.4239,36.4042,36.4239,37247.0
2024-12-02 14:50:00,36.85,36.85,36.81,36.82,35252.0,36.4239,36.4239,36.3844,36.3943,35252.0
2024-12-02 14:55:00,36.83,36.83,36.8,36.8,53096.0,36.4042,36.4042,36.3745,36.3745,53096.0
2024-12-02 15:00:00,36.79,36.8,36.78,36.79,36799.0,36.3646,36.3745,36.3548,36.3646,36799.0
2024-12-02 15:05:00,36.8,36.81,36.8,36.81,23620.0,36.3745,36.3844,36.3745,36.3844,23620.0
2024-12-02 15:10:00,36.8,36.81,36.8,36.8,17940.0,36.3745,36.3844,36.3745,36.3745,17940.0
2024-12-02 15:15:00,36.8,36.91,36.8,36.9,164952.0,36.3745,36.4832,36.3745,36.4734,164952.0
2024-12-02 15:20:00,36.9,36.91,36.88,36.89,53182.0,36.4734,36.4832,36.4536,36.4635,53182.0
2024-12-02 15:25:00,36.88,36.88,36.85,36.88,28137.0,36.4536,36.4536,36.4239,36.4536,28137.0
2024-12-02 15:30:00,36.88,36.91,36.87,36.91,47269.0,36.4536,36.4832,36.4437,36.4832,47269.0
2024-12-02 15:35:00,36.91,36.92,36.9,36.92,28569.0,36.4832,36.4931,36.4734,36.4931,28569.0
2024-12-02 15:40:00,36.92,36.96,36.91,36.91,41275.0,36.4931,36.5327,36.4832,36.4832,41275.0
2024-12-02 15:45:00,36.91,36.92,36.87,36.88,48608.0,36.4832,36.4931,36.4437,36.4536,48608.0
2024-12-02 15:50:00,36.88,36.88,36.84,36.85,72040.0,36.4536,36.4536,36.4141,36.4239,72040.0
2024-12-02 15:55:00,36.85,36.85,36.8,36.81,141640.0,36.4239,36.4239,36.3745,36.3844,141640.0
2024-12-03 09:30:00,37.1,37.45,37.1,37.43,249921.0,36.6711,37.017,36.6711,36.9972,249921.0
2024-12-03 09:35:00,37.42,37.42,37.31,37.34,70550.0,36.9874,36.9874,36.8786,36.9083,70550.0
2024-12-03 09:40:00,37.37,37.49,37.32,37.49,64782.0,36.9379,37.0565,36.8885,37.0565,64782.0
2024-12-03 09:45:00,37.49,37.62,37.49,37.52,60924.0,37.0565,37.185,37.0565,37.0862,60924.0
2024-12-03 09:50:00,37.53,37.54,37.46,37.54,26230.0,37.0961,37.106,37.0269,37.106,26230.0
2024-12-03 09:55:00,37.55,37.63,37.55,37.63,42830.0,37.1158,37.1949,37.1158,37.1949,42830.0
2024-12-03 10:00:00,37.64,37.64,37.36,37.44,67346.0,37.2048,37.2048,36.928,37.0071,67346.0
2024-12-03 10:05:00,37.44,37.49,37.32,37.34,37746.0,37.0071,37.0565,36.8885,36.9083,37746.0
2024-12-03 10:10:00,37.34,37.45,37.34,37.4,40438.0,36.9083,37.017,36.9083,36.9676,40438.0
2024-12-03 10:15:00,37.41,37.49,37.4,37.42,23990.0,36.9775,37.0565,36.9676,36.9874,23990.0
2024-12-03 10:20:00,37.39,37.49,37.39,37.49,16406.0,36.9577,37.0565,36.9577,37.0565,16406.0
2024-12-03 10:25:00,37.5,37.54,37.5,37.52,20852.0,37.0664,37.106,37.0664,37.0862,20852.0
2024-12-03 10:30:00,37.52,37.66,37.52,37.62,47848.0,37.0862,37.2246,37.0862,37.185,47848.0
2024-12-03 10:35:00,37.62,37.69,37.62,37.69,55191.0,37.185,37.2542,37.185,37.2542,55191.0
2024-12-03 10:40:00,37.68,37.73,37.65,37.73,46493.0,37.2443,37.2938,37.2147,37.2938,46493.0
2024-12-03 10:45:00,37.75,37.78,37.73,37.75,59366.0,37.3135,37.3432,37.2938,37.3135,59366.0
2024-12-03 10:50:00,37.76,37.77,37.73,37.73,58754.0,37.3234,37.3333,37.2938,37.2938,58754.0
2024-12-03 10:55:00,37.73,37.79,37.71,37.79,46067.0,37.2938,37.3531,37.274,37.3531,46067.0
2024-12-03 11:00:00,37.78,37.88,37.76,37.86,102400.0,37.3432,37.442,37.3234,37.4223,102400.0
2024-12-03 11:05:00,37.86,37.92,37.83,37.89,42356.0,37.4223,37.4816,37.3926,37.4519,42356.0
2024-12-03 11:10:00,37.88,37.9,37.83,37.86,37977.0,37.442,37.4618,37.3926,37.4223,37977.0
2024-12-03 11:15:00,37.85,37.95,37.85,37.95,42570.0,37.4124,37.5112,37.4124,37.5112,42570.0
2024-12-03 11:20:00,37.95,38.01,37.94,38.0,56214.0,37.5112,37.5705,37.5013,37.5606,56214.0
2024-12-03 11:25:00,38.01,38.07,38.0,38.07,81482.0,37.5705,37.6298,37.5606,37.6298,81482.0
2024-12-03 11:30:00,38.08,38.08,38.02,38.03,43197.0,37.6397,37.6397,37.5804,37.5903,43197.0
2024-12-03 11:35:00,38.02,38.03,37.96,37.98,44527.0,37.5804,37.5903,37.5211,37.5409,44527.0
2024-12-03 11:40:00,37.97,38.01,37.95,37.98,75431.0,37.531,37.5705,37.5112,37.5409,75431.0
2024-12-03 11:45:00,37.99,38.07,37.96,38.06,68105.0,37.5508,37.6298,37.5211,37.62,68105.0
2024-12-03 11:50:00,38.07,38.12,38.07,38.11,65829.0,37.6298,37.6793,37.6298,37.6694,65829.0
2024-12-03 11:55:00,38.11,38.11,38.08,38.09,34485.0,37.6694,37.6694,37.6397,37.6496,34485.0
2024-12-03 12:00:00,38.08,38.08,38.03,38.04,56096.0,37.6397,37.6397,37.5903,37.6002,56096.0
2024-12-03 12:05:00,38.05,38.06,38.04,38.04,55783.0,37.6101,37.62,37.6002,37.6002,55783.0
2024-12-03 12:10:00,38.04,38.05,37.99,38.02,32782.0,37.6002,37.6101,37.5508,37.5804,32782.0
2024-12-03 12:15:00,38.01,38.03,37.98,37.98,42546.0,37.5705,37.5903,37.5409,37.5409,42546.0
2024-12-03 12:20:00,37.97,37.97,37.95,37.97,30726.0,37.531,37.531,37.5112,37.531,30726.0
2024-12-03 12:25:00,37.98,37.98,37.95,37.96,18194.0,37.5409,37.5409,37.5112,37.5211,18194.0
2024-12-03 12:30:00,37.97,37.98,37.97,37.97,22879.0,37.531,37.5409,37.531,37.531,22879.0
2024-12-03 12:35:00,37.96,38.03,37.94,38.0,31853.0,37.5211,37.5903,37.5013,37.5606,31853.0
2024-12-03 12:40:00,37.99,37.99,37.92,37.92,19222.0,37.5508,37.5508,37.4816,37.4816,19222.0
2024-12-03 12:45:00,37.93,37.98,37.93,37.98,13338.0,37.4915,37.5409,37.4915,37.5409,13338.0
2024-12-03 12:50:00,37.98,38.0,37.98,38.0,15342.0,37.5409,37.5606,37.5409,37.5606,15342.0
2024-12-03 12:55:00,38.0,38.01,37.98,37.98,19574.0,37.5606,37.5705,37.5409,37.5409,19574.0
2024-12-03 13:00:00,37.98,38.01,37.98,37.98,58824.0,37.5409,37.5705,37.5409,37.5409,58824.0
2024-12-03 13:05:00,37.98,37.98,37.92,37.94,55189.0,37.5409,37.5409,37.4816,37.5013,55189.0
2024-12-03 13:10:00,37.95,37.95,37.94,37.94,17726.0,37.5112,37.5112,37.5013,37.5013,17726.0
2024-12-03 13:15:00,37.94,37.95,37.93,37.95,20995.0,37.5013,37.5112,37.4915,37.5112,20995.0
2024-12-03 13:20:00,37.95,37.97,37.95,37.96,11812.0,37.5112,37.531,37.5112,37.5211,11812.0
2024-12-03 13:25:00,37.97,37.98,37.94,37.94,18737.0,37.531,37.5409,37.5013,37.5013,18737.0
2024-12-03 13:30:00,37.94,37.95,37.91,37.93,16674.0,37.5013,37.5112,37.4717,37.4915,16674.0
2024-12-03 13:35:00,37.93,37.93,37.91,37.92,32122.0,37.4915,37.4915,37.4717,37.4816,32122.0
2024-12-03 13:40:00,37.91,37.91,37.88,37.88,14644.0,37.4717,37.4717,37.442,37.442,14644.0
2024-12-03 13:45:00,37.88,37.94,37.88,37.92,15928.0,37.442,37.5013,37.442,37.4816,15928.0
2024-12-03 13:50:00,37.93,37.98,37.93,37.98,5555.0,37.4915,37.5409,37.4915,37.5409,5555.0
2024-12-03 13:55:00,37.99,37.99,37.94,37.94,17124.0,37.5508,37.5508,37.5013,37.5013,17124.0
2024-12-03 14:00:00,37.94,37.94,37.88,37.88,36847.0,37.5013,37.5013,37.442,37.442,36847.0
2024-12-03 14:05:00,37.88,37.88,37.85,37.85,24332.0,37.442,37.442,37.4124,37.4124,24332.0
2024-12-03 14:10:00,37.84,37.84,37.77,37.77,64401.0,37.4025,37.4025,37.3333,37.3333,64401.0
2024-12-03 14:15:00,37.77,37.79,37.73,37.79,31053.0,37.3333,37.3531,37.2938,37.3531,31053.0
2024-12-03 14:20:00,37.79,37.79,37.69,37.69,20448.0,37.3531,37.3531,37.2542,37.2542,20448.0
2024-12-03 14:25:00,37.69,37.72,37.69,37.72,13966.0,37.2542,37.2839,37.2542,37.2839,13966.0
2024-12-03 14:30:00,37.72,37.77,37.72,37.74,35991.0,37.2839,37.3333,37.2839,37.3037,35991.0
2024-12-03 14:35:00,37.73,37.75,37.7,37.75,21329.0,37.2938,37.3135,37.2641,37.3135,21329.0
2024-12-03 14:40:00,37.74,37.76,37.74,37.76,6828.0,37.3037,37.3234,37.3037,37.3234,6828.0
2024-12-03 14:45:00,37.77,37.8,37.77,37.8,12331.0,37.3333,37.363,37.3333,37.363,12331.0
2024-12-03 14:50:00,37.8,37.81,37.77,37.77,30824.0,37.363,37.3728,37.3333,37.3333,30824.0
2024-12-03 14:55:00,37.77,37.77,37.7,37.71,37741.0,37.3333,37.3333,37.2641,37.274,37741.0
2024-12-03 15:00:00,37.71,37.74,37.7,37.74,6146.0,37.274,37.3037,37.2641,37.3037,6146.0
2024-12-03 15:05:00,37.73,37.77,37.73,37.76,22128.0,37.2938,37.3333,37.2938,37.3234,22128.0
2024-12-03 15:10:00,37.76,37.76,37.73,37.74,7347.0,37.3234,37.3234,37.2938,37.3037,7347.0
2024-12-03 15:15:00,37.74,37.76,37.7,37.7,26912.0,37.3037,37.3234,37.2641,37.2641,26912.0
2024-12-03 15:20:00,37.69,37.75,37.67,37.74,20252.0,37.2542,37.3135,37.2345,37.3037,20252.0
2024-12-03 15:25:00,37.73,37.74,37.73,37.74,4955.0,37.2938,37.3037,37.2938,37.3037,4955.0
2024-12-03 15:30:00,37.74,37.74,37.7,37.72,30166.0,37.3037,37.3037,37.2641,37.2839,30166.0
2024-12-03 15:35:00,37.71,37.72,37.7,37.71,14107.0,37.274,37.2839,37.2641,37.274,14107.0
2024-12-03 15:40:00,37.7,37.76,37.7,37.76,40644.0,37.2641,37.3234,37.2641,37.3234,40644.0
2024-12-03 15:45:00,37.76,37.77,37.74,37.74,56056.0,37.3234,37.3333,37.3037,37.3037,56056.0
2024-12-03 15:50:00,37.74,37.8,37.74,37.76,104685.0,37.3037,37.363,37.3037,37.3234,104685.0
2024-12-03 15:55:00,37.75,37.76,37.71,37.72,223094.0,37.3135,37.3234,37.274,37.2839,223094.0
2024-12-04 09:30:00,37.78,37.8,37.56,37.75,176202.0,37.3432,37.363,37.1257,37.3135,176202.0
2024-12-04 09:35:00,37.71,37.75,37.6,37.73,29386.0,37.274,37.3135,37.1653,37.2938,29386.0
2024-12-04 09:40:00,37.72,37.79,37.7,37.73,30202.0,37.2839,37.3531,37.2641,37.2938,30202.0
2024-12-04 09:45:00,37.74,37.77,37.65,37.65,28193.0,37.3037,37.3333,37.2147,37.2147,28193.0
2024-12-04 09:50:00,37.65,37.66,37.59,37.61,18279.0,37.2147,37.2246,37.1554,37.1752,18279.0
2024-12-04 09:55:00,37.62,37.65,37.6,37.61,22346.0,37.185,37.2147,37.1653,37.1752,22346.0
2024-12-04 10:00:00,37.62,37.73,37.62,37.68,53547.0,37.185,37.2938,37.185,37.2443,53547.0
2024-12-04 10:05:00,37.66,37.75,37.65,37.68,30279.0,37.2246,37.3135,37.2147,37.2443,30279.0
2024-12-04 10:10:00,37.69,37.74,37.65,37.65,7947.0,37.2542,37.3037,37.2147,37.2147,7947.0
2024-12-04 10:15:00,37.65,37.67,37.58,37.67,27142.0,37.2147,37.2345,37.1455,37.2345,27142.0
2024-12-04 10:20:00,37.68,37.73,37.68,37.72,16766.0,37.2443,37.2938,37.2443,37.2839,16766.0
2024-12-04 10:25:00,37.72,37.85,37.72,37.72,65910.0,37.2839,37.4124,37.2839,37.2839,65910.0
2024-12-04 10:30:00,37.71,37.78,37.71,37.77,24119.0,37.274,37.3432,37.274,37.3333,24119.0
2024-12-04 10:35:00,37.78,37.86,37.78,37.83,22390.0,37.3432,37.4223,37.3432,37.3926,22390.0
2024-12-04 10:40:00,37.84,37.92,37.84,37.86,15688.0,37.4025,37.4816,37.4025,37.4223,15688.0
2024-12-04 10:45:00,37.85,37.87,37.77,37.79,10109.0,37.4124,37.4321,37.3333,37.3531,10109.0
2024-12-04 10:50:00,37.8,37.88,37.8,37.87,10949.0,37.363,37.442,37.363,37.4321,10949.0
2024-12-04 10:55:00,37.87,37.88,37.82,37.84,8987.0,37.4321,37.442,37.3827,37.4025,8987.0
2024-12-04 11:00:00,37.85,37.88,37.83,37.86,16107.0,37.4124,37.442,37.3926,37.4223,16107.0
2024-12-04 11:05:00,37.85,37.88,37.82,37.86,28433.0,37.4124,37.442,37.3827,37.4223,28433.0
2024-12-04 11:10:00,37.87,37.91,37.86,37.91,21171.0,37.4321,37.4717,37.4223,37.4717,21171.0
2024-12-04 11:15:00,37.9,37.92,37.85,37.85,20192.0,37.4618,37.4816,37.4124,37.4124,20192.0
2024-12-04 11:20:00,37.86,37.89,37.86,37.88,13773.0,37.4223,37.4519,37.4223,37.442,13773.0
2024-12-04 11:25:00,37.87,37.96,37.87,37.96,33405.0,37.4321,37.5211,37.4321,37.5211,33405.0
2024-12-04 11:30:00,37.97,38.0,37.96,37.96,26618.0,37.531,37.5606,37.5211,37.5211,26618.0
2024-12-04 11:35:00,37.95,37.95,37.9,37.93,9660.0,37.5112,37.5112,37.4618,37.4915,9660.0
2024-12-04 11:40:00,37.94,37.94,37.87,37.88,6658.0,37.5013,37.5013,37.4321,37.442,6658.0
2024-12-04 11:45:00,37.87,37.87,37.83,37.84,9219.0,37.4321,37.4321,37.3926,37.4025,9219.0
2024-12-04 11:50:00,37.83,37.86,37.83,37.84,21685.0,37.3926,37.4223,37.3926,37.4025,21685.0
2024-12-04 11:55:00,37.84,37.86,37.84,37.86,4997.0,37.4025,37.4223,37.4025,37.4223,4997.0
2024-12-04 12:00:00,37.85,37.87,37.82,37.86,29851.0,37.4124,37.4321,37.3827,37.4223,29851.0
2024-12-04 12:05:00,37.85,37.86,37.84,37.86,10931.0,37.4124,37.4223,37.4025,37.4223,10931.0
2024-12-04 12:10:00,37.87,37.88,37.86,37.88,6441.0,37.4321,37.442,37.4223,37.442,6441.0
2024-12-04 12:15:00,37.89,37.91,37.89,37.91,11750.0,37.4519,37.4717,37.4519,37.4717,11750.0
2024-12-04 12:20:00,37.91,37.93,37.89,37.89,20235.0,37.4717,37.4915,37.4519,37.4519,20235.0
2024-12-04 12:25:00,37.9,37.9,37.87,37.87,10036.0,37.4618,37.4618,37.4321,37.4321,10036.0
2024-12-04 12:30:00,37.86,37.88,37.85,37.86,6818.0,37.4223,37.442,37.4124,37.4223,6818.0
2024-12-04 12:35:00,37.87,37.87,37.8,37.81,26940.0,37.4321,37.4321,37.363,37.3728,26940.0
2024-12-04 12:40:00,37.8,37.8,37.77,37.79,10934.0,37.363,37.363,37.3333,37.3531,10934.0
2024-12-04 12:45:00,37.8,37.82,37.8,37.81,22395.0,37.363,37.3827,37.363,37.3728,22395.0
2024-12-04 12:50:00,37.81,37.81,37.8,37.81,11857.0,37.3728,37.3728,37.363,37.3728,11857.0
2024-12-04 12:55:00,37.82,37.83,37.78,37.8,9234.0,37.3827,37.3926,37.3432,37.363,9234.0
2024-12-04 13:00:00,37.79,37.8,37.79,37.79,5727.0,37.3531,37.363,37.3531,37.3531,5727.0
2024-12-04 13:05:00,37.79,37.8,37.78,37.8,9612.0,37.3531,37.363,37.3432,37.363,9612.0
2024-12-04 13:10:00,37.79,37.8,37.73,37.73,19843.0,37.3531,37.363,37.2938,37.2938,19843.0
2024-12-04 13:15:00,37.73,37.75,37.71,37.75,4530.0,37.2938,37.3135,37.274,37.3135,4530.0
2024-12-04 13:20:00,37.76,37.77,37.75,37.76,13879.0,37.3234,37.3333,37.3135,37.3234,13879.0
2024-12-04 13:25:00,37.75,37.76,37.75,37.76,3699.0,37.3135,37.3234,37.3135,37.3234,3699.0
2024-12-04 13:30:00,37.76,37.76,37.72,37.73,7712.0,37.3234,37.3234,37.2839,37.2938,7712.0
2024-12-04 13:35:00,37.72,37.74,37.72,37.74,4643.0,37.2839,37.3037,37.2839,37.3037,4643.0
2024-12-04 13:40:00,37.73,37.75,37.73,37.75,5043.0,37.2938,37.3135,37.2938,37.3135,5043.0
2024-12-04 13:45:00,37.76,37.77,37.75,37.77,5917.0,37.3234,37.3333,37.3135,37.3333,5917.0
2024-12-04 13:50:00,37.76,37.76,37.7,37.7,11540.0,37.3234,37.3234,37.2641,37.2641,11540.0
2024-12-04 13:55:00,37.7,37.7,37.65,37.65,4314.0,37.2641,37.2641,37.2147,37.2147,4314.0
2024-12-04 14:00:00,37.63,37.68,37.6,37.68,31776.0,37.1949,37.2443,37.1653,37.2443,31776.0
2024-12-04 14:05:00,37.69,37.75,37.69,37.75,12029.0,37.2542,37.3135,37.2542,37.3135,12029.0
2024-12-04 14:10:00,37.75,37.76,37.73,37.73,12278.0,37.3135,37.3234,37.2938,37.2938,12278.0
2024-12-04 14:15:00,37.74,37.76,37.68,37.69,33980.0,37.3037,37.3234,37.2443,37.2542,33980.0
2024-12-04 14:20:00,37.68,37.68,37.66,37.66,7938.0,37.2443,37.2443,37.2246,37.2246,7938.0
2024-12-04 14:25:00,37.65,37.69,37.64,37.68,9459.0,37.2147,37.2542,37.2048,37.2443,9459.0
2024-12-04 14:30:00,37.69,37.73,37.69,37.69,10317.0,37.2542,37.2938,37.2542,37.2542,10317.0
2024-12-04 14:35:00,37.7,37.72,37.7,37.72,11688.0,37.2641,37.2839,37.2641,37.2839,11688.0
2024-12-04 14:40:00,37.73,37.73,37.72,37.73,3067.0,37.2938,37.2938,37.2839,37.2938,3067.0
2024-12-04 14:45:00,37.73,37.73,37.67,37.67,5430.0,37.2938,37.2938,37.2345,37.2345,5430.0
2024-12-04 14:50:00,37.67,37.68,37.65,37.68,10487.0,37.2345,37.2443,37.2147,37.2443,10487.0
2024-12-04 14:55:00,37.69,37.7,37.67,37.68,6477.0,37.2542,37.2641,37.2345,37.2443,6477.0
2024-12-04 15:00:00,37.64,37.66,37.63,37.65,19590.0,37.2048,37.2246,37.1949,37.2147,19590.0
2024-12-04 15:05:00,37.65,37.67,37.65,37.66,9420.0,37.2147,37.2345,37.2147,37.2246,9420.0
2024-12-04 15:10:00,37.66,37.66,37.65,37.65,7875.0,37.2246,37.2246,37.2147,37.2147,7875.0
2024-12-04 15:15:00,37.65,37.65,37.62,37.62,11566.0,37.2147,37.2147,37.185,37.185,11566.0
2024-12-04 15:20:00,37.62,37.64,37.62,37.64,3493.0,37.185,37.2048,37.185,37.2048,3493.0
2024-12-04 15:25:00,37.64,37.65,37.63,37.65,18403.0,37.2048,37.2147,37.1949,37.2147,18403.0
2024-12-04 15:30:00,37.64,37.64,37.59,37.59,27402.0,37.2048,37.2048,37.1554,37.1554,27402.0
2024-12-04 15:35:00,37.59,37.59,37.58,37.58,24328.0,37.1554,37.1554,37.1455,37.1455,24328.0
2024-12-04 15:40:00,37.57,37.57,37.55,37.57,19203.0,37.1356,37.1356,37.1158,37.1356,19203.0
2024-12-04 15:45:00,37.58,37.59,37.56,37.57,59595.0,37.1455,37.1554,37.1257,37.1356,59595.0
2024-12-04 15:50:00,37.57,37.65,37.57,37.64,62302.0,37.1356,37.2147,37.1356,37.2048,62302.0
2024-12-04 15:55:00,37.65,37.65,37.6,37.62,229949.0,37.2147,37.2147,37.1653,37.185,229949.0
2024-12-05 09:30:00,37.64,37.91,37.63,37.8,170728.0,37.2048,37.4717,37.1949,37.363,170728.0
2024-12-05 09:35:00,37.79,37.91,37.78,37.83,54815.0,37.3531,37.4717,37.3432,37.3926,54815.0
2024-12-05 09:40:00,37.85,37.99,37.85,37.88,29785.0,37.4124,37.5508,37.4124,37.442,29785.0
2024-12-05 09:45:00,37.89,37.9,37.77,37.83,26191.0,37.4519,37.4618,37.3333,37.3926,26191.0
2024-12-05 09:50:00,37.83,37.89,37.79,37.8,25703.0,37.3926,37.4519,37.3531,37.363,25703.0
2024-12-05 09:55:00,37.81,37.82,37.63,37.65,27558.0,37.3728,37.3827,37.1949,37.2147,27558.0
2024-12-05 10:00:00,37.64,37.64,37.54,37.58,26897.0,37.2048,37.2048,37.106,37.1455,26897.0
2024-12-05 10:05:00,37.58,37.63,37.55,37.57,13901.0,37.1455,37.1949,37.1158,37.1356,13901.0
2024-12-05 10:10:00,37.57,37.58,37.49,37.53,33146.0,37.1356,37.1455,37.0565,37.0961,33146.0
2024-12-05 10:15:00,37.53,37.57,37.52,37.55,23786.0,37.0961,37.1356,37.0862,37.1158,23786.0
2024-12-05 10:20:00,37.56,37.58,37.45,37.45,21760.0,37.1257,37.1455,37.017,37.017,21760.0
2024-12-05 10:25:00,37.46,37.52,37.38,37.4,47431.0,37.0269,37.0862,36.9478,36.9676,47431.0
2024-12-05 10:30:00,37.39,37.41,37.34,37.36,35805.0,36.9577,36.9775,36.9083,36.928,35805.0
2024-12-05 10:35:00,37.37,37.38,37.18,37.21,40180.0,36.9379,36.9478,36.7501,36.7798,40180.0
2024-12-05 10:40:00,37.2,37.22,37.14,37.2,47044.0,36.7699,36.7897,36.7106,36.7699,47044.0
2024-12-05 10:45:00,37.22,37.3,37.22,37.3,32126.0,36.7897,36.8687,36.7897,36.8687,32126.0
2024-12-05 10:50:00,37.3,37.35,37.29,37.35,27659.0,36.8687,36.9182,36.8589,36.9182,27659.0
2024-12-05 10:55:00,37.35,37.39,37.34,37.38,21923.0,36.9182,36.9577,36.9083,36.9478,21923.0
2024-12-05 11:00:00,37.38,37.42,37.38,37.41,26390.0,36.9478,36.9874,36.9478,36.9775,26390.0
2024-12-05 11:05:00,37.41,37.48,37.4,37.48,21278.0,36.9775,37.0467,36.9676,37.0467,21278.0
2024-12-05 11:10:00,37.48,37.48,37.39,37.44,40480.0,37.0467,37.0467,36.9577,37.0071,40480.0
2024-12-05 11:15:00,37.45,37.5,37.45,37.48,22979.0,37.017,37.0664,37.017,37.0467,22979.0
2024-12-05 11:20:00,37.46,37.46,37.37,37.37,16873.0,37.0269,37.0269,36.9379,36.9379,16873.0
2024-12-05 11:25:00,37.36,37.36,37.29,37.29,29644.0,36.928,36.928,36.8589,36.8589,29644.0
2024-12-05 11:30:00,37.3,37.33,37.27,37.31,22505.0,36.8687,36.8984,36.8391,36.8786,22505.0
2024-12-05 11:35:00,37.3,37.32,37.3,37.32,18078.0,36.8687,36.8885,36.8687,36.8885,18078.0
2024-12-05 11:40:00,37.33,37.35,37.3,37.32,16826.0,36.8984,36.9182,36.8687,36.8885,16826.0
2024-12-05 11:45:00,37.32,37.34,37.3,37.3,10885.0,36.8885,36.9083,36.8687,36.8687,10885.0
2024-12-05 11:50:00,37.3,37.32,37.27,37.3,36725.0,36.8687,36.8885,36.8391,36.8687,36725.0
2024-12-05 11:55:00,37.31,37.33,37.3,37.33,12378.0,36.8786,36.8984,36.8687,36.8984,12378.0
2024-12-05 12:00:00,37.33,37.34,37.33,37.33,14868.0,36.8984,36.9083,36.8984,36.8984,14868.0
2024-12-05 12:05:00,37.33,37.35,37.33,37.35,5950.0,36.8984,36.9182,36.8984,36.9182,5950.0
2024-12-05 12:10:00,37.34,37.37,37.25,37.27,34960.0,36.9083,36.9379,36.8193,36.8391,34960.0
2024-12-05 12:15:00,37.27,37.29,37.24,37.26,31685.0,36.8391,36.8589,36.8094,36.8292,31685.0
2024-12-05 12:20:00,37.26,37.27,37.22,37.26,14566.0,36.8292,36.8391,36.7897,36.8292,14566.0
2024-12-05 12:25:00,37.26,37.26,37.22,37.24,16918.0,36.8292,36.8292,36.7897,36.8094,16918.0
2024-12-05 12:30:00,37.25,37.25,37.22,37.22,20469.0,36.8193,36.8193,36.7897,36.7897,20469.0
2024-12-05 12:35:00,37.24,37.24,37.2,37.21,25129.0,36.8094,36.8094,36.7699,36.7798,25129.0
2024-12-05 12:40:00,37.21,37.23,37.2,37.23,8941.0,36.7798,36.7995,36.7699,36.7995,8941.0
2024-12-05 12:45:00,37.23,37.31,37.23,37.31,21721.0,36.7995,36.8786,36.7995,36.8786,21721.0
2024-12-05 12:50:00,37.3,37.3,37.27,37.3,12672.0,36.8687,36.8687,36.8391,36.8687,12672.0
2024-12-05 12:55:00,37.3,37.3,37.26,37.3,14094.0,36.8687,36.8687,36.8292,36.8687,14094.0
2024-12-05 13:00:00,37.3,37.31,37.3,37.3,10575.0,36.8687,36.8786,36.8687,36.8687,10575.0
2024-12-05 13:05:00,37.3,37.31,37.29,37.3,18877.0,36.8687,36.8786,36.8589,36.8687,18877.0
2024-12-05 13:10:00,37.3,37.31,37.27,37.3,23796.0,36.8687,36.8786,36.8391,36.8687,23796.0
2024-12-05 13:15:00,37.3,37.38,37.3,37.32,25136.0,36.8687,36.9478,36.8687,36.8885,25136.0
2024-12-05 13:20:00,37.33,37.35,37.33,37.33,22734.0,36.8984,36.9182,36.8984,36.8984,22734.0
2024-12-05 13:25:00,37.32,37.33,37.29,37.29,25696.0,36.8885,36.8984,36.8589,36.8589,25696.0
2024-12-05 13:30:00,37.28,37.34,37.28,37.34,11770.0,36.849,36.9083,36.849,36.9083,11770.0
2024-12-05 13:35:00,37.35,37.41,37.34,37.41,14864.0,36.9182,36.9775,36.9083,36.9775,14864.0
2024-12-05 13:40:00,37.4,37.45,37.4,37.43,23242.0,36.9676,37.017,36.9676,36.9972,23242.0
2024-12-05 13:45:00,37.44,37.44,37.41,37.41,20067.0,37.0071,37.0071,36.9775,36.9775,20067.0
2024-12-05 13:50:00,37.41,37.45,37.41,37.42,18059.0,36.9775,37.017,36.9775,36.9874,18059.0
2024-12-05 13:55:00,37.42,37.45,37.41,37.45,8227.0,36.9874,37.017,36.9775,37.017,8227.0
2024-12-05 14:00:00,37.45,37.49,37.44,37.45,24910.0,37.017,37.0565,37.0071,37.017,24910.0
2024-12-05 14:05:00,37.45,37.47,37.43,37.47,7349.0,37.017,37.0368,36.9972,37.0368,7349.0
2024-12-05 14:10:00,37.48,37.52,37.45,37.52,63819.0,37.0467,37.0862,37.017,37.0862,63819.0
2024-12-05 14:15:00,37.52,37.52,37.49,37.51,26779.0,37.0862,37.0862,37.0565,37.0763,26779.0
2024-12-05 14:20:00,37.52,37.55,37.52,37.52,26427.0,37.0862,37.1158,37.0862,37.0862,26427.0
2024-12-05 14:25:00,37.52,37.52,37.49,37.49,20556.0,37.0862,37.0862,37.0565,37.0565,20556.0
2024-12-05 14:30:00,37.49,37.49,37.47,37.48,33047.0,37.0565,37.0565,37.0368,37.0467,33047.0
2024-12-05 14:35:00,37.49,37.55,37.49,37.55,23767.0,37.0565,37.1158,37.0565,37.1158,23767.0
2024-12-05 14:40:00,37.55,37.55,37.52,37.52,11838.0,37.1158,37.1158,37.0862,37.0862,11838.0
2024-12-05 14:45:00,37.52,37.52,37.47,37.5,16243.0,37.0862,37.0862,37.0368,37.0664,16243.0
2024-12-05 14:50:00,37.5,37.51,37.48,37.5,19503.0,37.0664,37.0763,37.0467,37.0664,19503.0
2024-12-05 14:55:00,37.5,37.5,37.47,37.47,18227.0,37.0664,37.0664,37.0368,37.0368,18227.0
2024-12-05 15:00:00,37.48,37.53,37.48,37.53,35492.0,37.0467,37.0961,37.0467,37.0961,35492.0
2024-12-05 15:05:00,37.52,37.52,37.45,37.46,13325.0,37.0862,37.0862,37.017,37.0269,13325.0
2024-12-05 15:10:00,37.46,37.47,37.45,37.45,17352.0,37.0269,37.0368,37.017,37.017,17352.0
2024-12-05 15:15:00,37.46,37.47,37.45,37.46,13164.0,37.0269,37.0368,37.017,37.0269,13164.0
2024-12-05 15:20:00,37.47,37.49,37.47,37.48,21283.0,37.0368,37.0565,37.0368,37.0467,21283.0
2024-12-05 15:25:00,37.49,37.51,37.48,37.5,14967.0,37.0565,37.0763,37.0467,37.0664,14967.0
2024-12-05 15:30:00,37.5,37.5,37.48,37.48,17932.0,37.0664,37.0664,37.0467,37.0467,17932.0
2024-12-05 15:35:00,37.48,37.52,37.47,37.51,23007.0,37.0467,37.0862,37.0368,37.0763,23007.0
2024-12-05 15:40:00,37.52,37.55,37.51,37.53,12715.0,37.0862,37.1158,37.0763,37.0961,12715.0
2024-12-05 15:45:00,37.53,37.55,37.52,37.53,21801.0,37.0961,37.1158,37.0862,37.0961,21801.0
2024-12-05 15:50:00,37.54,37.57,37.53,37.55,71223.0,37.106,37.1356,37.0961,37.1158,71223.0
2024-12-05 15:55:00,37.54,37.56,37.52,37.53,72833.0,37.106,37.1257,37.0862,37.0961,72833.0
2024-12-06 09:30:00,37.41,37.41,37.18,37.19,128436.0,36.9775,36.9775,36.7501,36.76,128436.0
2024-12-06 09:35:00,37.15,37.19,37.04,37.06,67079.0,36.7205,36.76,36.6117,36.6315,67079.0
2024-12-06 09:40:00,37.06,37.06,36.92,37.03,107216.0,36.6315,36.6315,36.4931,36.6019,107216.0
2024-12-06 09:45:00,37.05,37.16,37.05,37.15,35623.0,36.6216,36.7304,36.6216,36.7205,35623.0
2024-12-06 09:50:00,37.15,37.2,37.09,37.1,41156.0,36.7205,36.7699,36.6612,36.6711,41156.0
2024-12-06 09:55:00,37.1,37.15,37.08,37.14,32041.0,36.6711,36.7205,36.6513,36.7106,32041.0
2024-12-06 10:00:00,37.15,37.24,37.08,37.24,26564.0,36.7205,36.8094,36.6513,36.8094,26564.0
2024-12-06 10:05:00,37.25,37.31,37.23,37.31,25961.0,36.8193,36.8786,36.7995,36.8786,25961.0
2024-12-06 10:10:00,37.31,37.34,37.28,37.28,18413.0,36.8786,36.9083,36.849,36.849,18413.0
2024-12-06 10:15:00,37.28,37.35,37.27,37.33,19679.0,36.849,36.9182,36.8391,36.8984,19679.0
2024-12-06 10:20:00,37.32,37.32,37.23,37.27,19067.0,36.8885,36.8885,36.7995,36.8391,19067.0
2024-12-06 10:25:00,37.29,37.33,37.28,37.29,16162.0,36.8589,36.8984,36.849,36.8589,16162.0
2024-12-06 10:30:00,37.28,37.29,37.25,37.29,25441.0,36.849,36.8589,36.8193,36.8589,25441.0
2024-12-06 10:35:00,37.29,37.29,37.17,37.18,16361.0,36.8589,36.8589,36.7402,36.7501,16361.0
2024-12-06 10:40:00,37.18,37.19,37.14,37.19,19290.0,36.7501,36.76,36.7106,36.76,19290.0
2024-12-06 10:45:00,37.2,37.23,37.17,37.17,9589.0,36.7699,36.7995,36.7402,36.7402,9589.0
2024-12-06 10:50:00,37.17,37.18,37.12,37.12,19888.0,36.7402,36.7501,36.6908,36.6908,19888.0
2024-12-06 10:55:00,37.13,37.16,37.12,37.14,15934.0,36.7007,36.7304,36.6908,36.7106,15934.0
2024-12-06 11:00:00,37.15,37.18,37.14,37.16,15455.0,36.7205,36.7501,36.7106,36.7304,15455.0
2024-12-06 11:05:00,37.16,37.16,37.08,37.11,34052.0,36.7304,36.7304,36.6513,36.6809,34052.0
2024-12-06 11:10:00,37.11,37.13,37.08,37.12,20995.0,36.6809,36.7007,36.6513,36.6908,20995.0
2024-12-06 11:15:00,37.11,37.18,37.09,37.18,13769.0,36.6809,36.7501,36.6612,36.7501,13769.0
2024-12-06 11:20:00,37.19,37.21,37.17,37.2,25546.0,36.76,36.7798,36.7402,36.7699,25546.0
2024-12-06 11:25:00,37.2,37.24,37.19,37.21,12934.0,36.7699,36.8094,36.76,36.7798,12934.0
2024-12-06 11:30:00,37.21,37.23,37.19,37.21,20090.0,36.7798,36.7995,36.76,36.7798,20090.0
2024-12-06 11:35:00,37.22,37.25,37.19,37.19,29676.0,36.7897,36.8193,36.76,36.76,29676.0
2024-12-06 11:40:00,37.16,37.18,37.15,37.16,15240.0,36.7304,36.7501,36.7205,36.7304,15240.0
2024-12-06 11:45:00,37.16,37.16,37.13,37.14,10881.0,36.7304,36.7304,36.7007,36.7106,10881.0
2024-12-06 11:50:00,37.14,37.15,37.11,37.11,5293.0,36.7106,36.7205,36.6809,36.6809,5293.0
2024-12-06 11:55:00,37.11,37.13,37.11,37.12,5699.0,36.6809,36.7007,36.6809,36.6908,5699.0
2024-12-06 12:00:00,37.11,37.11,37.0,37.01,50082.0,36.6809,36.6809,36.5722,36.5821,50082.0
2024-12-06 12:05:00,37.02,37.08,37.02,37.06,9814.0,36.592,36.6513,36.592,36.6315,9814.0
2024-12-06 12:10:00,37.06,37.09,37.05,37.08,18325.0,36.6315,36.6612,36.6216,36.6513,18325.0
2024-12-06 12:15:00,37.07,37.09,37.05,37.05,21871.0,36.6414,36.6612,36.6216,36.6216,21871.0
2024-12-06 12:20:00,37.06,37.06,37.03,37.06,18971.0,36.6315,36.6315,36.6019,36.6315,18971.0
2024-12-06 12:25:00,37.05,37.05,37.04,37.04,9350.0,36.6216,36.6216,36.6117,36.6117,9350.0
2024-12-06 12:30:00,37.04,37.04,36.97,36.98,24152.0,36.6117,36.6117,36.5426,36.5524,24152.0
2024-12-06 12:35:00,36.99,37.0,36.98,36.99,27159.0,36.5623,36.5722,36.5524,36.5623,27159.0
2024-12-06 12:40:00,36.98,36.98,36.91,36.92,19295.0,36.5524,36.5524,36.4832,36.4931,19295.0
2024-12-06 12:45:00,36.93,36.93,36.91,36.91,8346.0,36.503,36.503,36.4832,36.4832,8346.0
2024-12-06 12:50:00,36.92,36.95,36.91,36.92,6500.0,36.4931,36.5228,36.4832,36.4931,6500.0
2024-12-06 12:55:00,36.91,36.91,36.89,36.89,14140.0,36.4832,36.4832,36.4635,36.4635,14140.0
2024-12-06 13:00:00,36.88,36.88,36.84,36.86,31675.0,36.4536,36.4536,36.4141,36.4338,31675.0
2024-12-06 13:05:00,36.86,36.93,36.86,36.93,19675.0,36.4338,36.503,36.4338,36.503,19675.0
2024-12-06 13:10:00,36.92,36.94,36.9,36.9,5945.0,36.4931,36.5129,36.4734,36.4734,5945.0
2024-12-06 13:15:00,36.93,36.96,36.93,36.93,15290.0,36.503,36.5327,36.503,36.503,15290.0
2024-12-06 13:20:00,36.94,37.01,36.94,36.98,78847.0,36.5129,36.5821,36.5129,36.5524,78847.0
2024-12-06 13:25:00,36.98,36.98,36.95,36.95,8898.0,36.5524,36.5524,36.5228,36.5228,8898.0
2024-12-06 13:30:00,36.95,36.95,36.92,36.92,6669.0,36.5228,36.5228,36.4931,36.4931,6669.0
2024-12-06 13:35:00,36.93,36.95,36.92,36.93,18954.0,36.503,36.5228,36.4931,36.503,18954.0
2024-12-06 13:40:00,36.92,36.92,36.9,36.9,10115.0,36.4931,36.4931,36.4734,36.4734,10115.0
2024-12-06 13:45:00,36.91,36.91,36.88,36.91,11799.0,36.4832,36.4832,36.4536,36.4832,11799.0
2024-12-06 13:50:00,36.91,36.94,36.91,36.94,9380.0,36.4832,36.5129,36.4832,36.5129,9380.0
2024-12-06 13:55:00,36.93,36.93,36.92,36.92,17989.0,36.503,36.503,36.4931,36.4931,17989.0
2024-12-06 14:00:00,36.91,36.92,36.88,36.88,9790.0,36.4832,36.4931,36.4536,36.4536,9790.0
2024-12-06 14:05:00,36.88,36.88,36.83,36.83,15013.0,36.4536,36.4536,36.4042,36.4042,15013.0
2024-12-06 14:10:00,36.83,36.83,36.81,36.81,17738.0,36.4042,36.4042,36.3844,36.3844,17738.0
2024-12-06 14:15:00,36.81,36.81,36.75,36.75,49024.0,36.3844,36.3844,36.3251,36.3251,49024.0
2024-12-06 14:20:00,36.75,36.82,36.75,36.81,18927.0,36.3251,36.3943,36.3251,36.3844,18927.0
2024-12-06 14:25:00,36.81,36.81,36.78,36.79,8687.0,36.3844,36.3844,36.3548,36.3646,8687.0
2024-12-06 14:30:00,36.79,36.83,36.78,36.83,16594.0,36.3646,36.4042,36.3548,36.4042,16594.0
2024-12-06 14:35:00,36.84,36.88,36.83,36.88,19510.0,36.4141,36.4536,36.4042,36.4536,19510.0
2024-12-06 14:40:00,36.87,36.87,36.85,36.85,13230.0,36.4437,36.4437,36.4239,36.4239,13230.0
2024-12-06 14:45:00,36.85,36.87,36.85,36.85,14883.0,36.4239,36.4437,36.4239,36.4239,14883.0
2024-12-06 14:50:00,36.85,36.86,36.84,36.85,18789.0,36.4239,36.4338,36.4141,36.4239,18789.0
2024-12-06 14:55:00,36.84,36.88,36.84,36.88,18631.0,36.4141,36.4536,36.4141,36.4536,18631.0
2024-12-06 15:00:00,36.88,36.88,36.84,36.86,25166.0,36.4536,36.4536,36.4141,36.4338,25166.0
2024-12-06 15:05:00,36.85,36.85,36.82,36.82,18475.0,36.4239,36.4239,36.3943,36.3943,18475.0
2024-12-06 15:10:00,36.83,36.84,36.8,36.81,35557.0,36.4042,36.4141,36.3745,36.3844,35557.0
2024-12-06 15:15:00,36.81,36.85,36.8,36.85,26928.0,36.3844,36.4239,36.3745,36.4239,26928.0
2024-12-06 15:20:00,36.85,36.91,36.84,36.91,19747.0,36.4239,36.4832,36.4141,36.4832,19747.0
2024-12-06 15:25:00,36.91,36.91,36.88,36.88,17097.0,36.4832,36.4832,36.4536,36.4536,17097.0
2024-12-06 15:30:00,36.88,36.88,36.86,36.88,12896.0,36.4536,36.4536,36.4338,36.4536,12896.0
2024-12-06 15:35:00,36.87,36.88,36.86,36.86,18733.0,36.4437,36.4536,36.4338,36.4338,18733.0
2024-12-06 15:40:00,36.85,36.85,36.81,36.84,38755.0,36.4239,36.4239,36.3844,36.4141,38755.0
2024-12-06 15:45:00,36.83,36.84,36.81,36.84,25593.0,36.4042,36.4141,36.3844,36.4141,25593.0
2024-12-06 15:50:00,36.84,36.88,36.84,36.88,95267.0,36.4141,36.4536,36.4141,36.4536,95267.0
2024-12-06 15:55:00,36.87,36.91,36.83,36.84,347403.0,36.4437,36.4832,36.4042,36.4141,347403.0
2024-12-09 09:30:00,38.14,38.43,38.0,38.31,830415.0,37.699,37.9857,37.5606,37.8671,830415.0
2024-12-09 09:35:00,38.32,38.42,38.2,38.42,177368.0,37.8769,37.9758,37.7583,37.9758,177368.0
2024-12-09 09:40:00,38.42,38.53,38.37,38.53,176011.0,37.9758,38.0845,37.9264,38.0845,176011.0
2024-12-09 09:45:00,38.54,38.66,38.52,38.65,167642.0,38.0944,38.213,38.0746,38.2031,167642.0
2024-12-09 09:50:00,38.65,38.8,38.63,38.76,241610.0,38.2031,38.3514,38.1834,38.3119,241610.0
2024-12-09 09:55:00,38.76,38.78,38.55,38.62,217542.0,38.3119,38.3316,38.1043,38.1735,217542.0
2024-12-09 10:00:00,38.63,38.73,38.55,38.7,172882.0,38.1834,38.2822,38.1043,38.2526,172882.0
2024-12-09 10:05:00,38.7,38.77,38.64,38.72,111759.0,38.2526,38.3217,38.1932,38.2723,111759.0
2024-12-09 10:10:00,38.73,38.78,38.69,38.78,136156.0,38.2822,38.3316,38.2427,38.3316,136156.0
2024-12-09 10:15:00,38.78,38.83,38.73,38.77,148818.0,38.3316,38.381,38.2822,38.3217,148818.0
2024-12-09 10:20:00,38.77,38.82,38.76,38.79,96771.0,38.3217,38.3712,38.3119,38.3415,96771.0
2024-12-09 10:25:00,38.8,38.8,38.7,38.73,91457.0,38.3514,38.3514,38.2526,38.2822,91457.0
2024-12-09 10:30:00,38.73,38.8,38.73,38.77,96476.0,38.2822,38.3514,38.2822,38.3217,96476.0
2024-12-09 10:35:00,38.77,38.82,38.74,38.75,103391.0,38.3217,38.3712,38.2921,38.302,103391.0
2024-12-09 10:40:00,38.74,38.87,38.72,38.85,96114.0,38.2921,38.4206,38.2723,38.4008,96114.0
2024-12-09 10:45:00,38.84,38.86,38.6,38.63,96527.0,38.3909,38.4107,38.1537,38.1834,96527.0
2024-12-09 10:50:00,38.62,38.76,38.6,38.74,84754.0,38.1735,38.3119,38.1537,38.2921,84754.0
2024-12-09 10:55:00,38.74,38.76,38.66,38.69,79836.0,38.2921,38.3119,38.213,38.2427,79836.0
2024-12-09 11:00:00,38.68,38.68,38.53,38.61,175030.0,38.2328,38.2328,38.0845,38.1636,175030.0
2024-12-09 11:05:00,38.62,38.72,38.62,38.69,121565.0,38.1735,38.2723,38.1735,38.2427,121565.0
2024-12-09 11:10:00,38.7,38.75,38.68,38.69,115377.0,38.2526,38.302,38.2328,38.2427,115377.0
2024-12-09 11:15:00,38.7,38.73,38.65,38.69,96019.0,38.2526,38.2822,38.2031,38.2427,96019.0
2024-12-09 11:20:00,38.68,38.7,38.65,38.68,63567.0,38.2328,38.2526,38.2031,38.2328,63567.0
2024-12-09 11:25:00,38.68,38.71,38.59,38.62,43506.0,38.2328,38.2624,38.1438,38.1735,43506.0
2024-12-09 11:30:00,38.61,38.63,38.53,38.55,50216.0,38.1636,38.1834,38.0845,38.1043,50216.0
2024-12-09 11:35:00,38.54,38.59,38.52,38.59,47472.0,38.0944,38.1438,38.0746,38.1438,47472.0
2024-12-09 11:40:00,38.59,38.63,38.59,38.63,38662.0,38.1438,38.1834,38.1438,38.1834,38662.0
2024-12-09 11:45:00,38.63,38.73,38.63,38.72,25263.0,38.1834,38.2822,38.1834,38.2723,25263.0
2024-12-09 11:50:00,38.73,38.77,38.69,38.69,40699.0,38.2822,38.3217,38.2427,38.2427,40699.0
2024-12-09 11:55:00,38.68,38.68,38.65,38.66,28566.0,38.2328,38.2328,38.2031,38.213,28566.0
2024-12-09 12:00:00,38.66,38.73,38.63,38.66,36182.0,38.213,38.2822,38.1834,38.213,36182.0
2024-12-09 12:05:00,38.66,38.67,38.65,38.67,33990.0,38.213,38.2229,38.2031,38.2229,33990.0
2024-12-09 12:10:00,38.66,38.72,38.62,38.7,52472.0,38.213,38.2723,38.1735,38.2526,52472.0
2024-12-09 12:15:00,38.71,38.73,38.65,38.67,67224.0,38.2624,38.2822,38.2031,38.2229,67224.0
2024-12-09 12:20:00,38.67,38.67,38.6,38.67,36302.0,38.2229,38.2229,38.1537,38.2229,36302.0
2024-12-09 12:25:00,38.66,38.69,38.63,38.63,33559.0,38.213,38.2427,38.1834,38.1834,33559.0
2024-12-09 12:30:00,38.63,38.65,38.59,38.61,30376.0,38.1834,38.2031,38.1438,38.1636,30376.0
2024-12-09 12:35:00,38.63,38.63,38.56,38.58,35013.0,38.1834,38.1834,38.1142,38.1339,35013.0
2024-12-09 12:40:00,38.57,38.57,38.54,38.55,39183.0,38.1241,38.1241,38.0944,38.1043,39183.0
2024-12-09 12:45:00,38.54,38.54,38.48,38.48,43137.0,38.0944,38.0944,38.0351,38.0351,43137.0
2024-12-09 12:50:00,38.47,38.5,38.45,38.5,38625.0,38.0252,38.0549,38.0054,38.0549,38625.0
2024-12-09 12:55:00,38.5,38.51,38.41,38.42,66112.0,38.0549,38.0647,37.9659,37.9758,66112.0
2024-12-09 13:00:00,38.42,38.42,38.38,38.38,43304.0,37.9758,37.9758,37.9363,37.9363,43304.0
2024-12-09 13:05:00,38.39,38.39,38.34,38.36,64758.0,37.9461,37.9461,37.8967,37.9165,64758.0
2024-12-09 13:10:00,38.37,38.37,38.31,38.32,48488.0,37.9264,37.9264,37.8671,37.8769,48488.0
2024-12-09 13:15:00,38.32,38.37,38.31,38.37,33975.0,37.8769,37.9264,37.8671,37.9264,33975.0
2024-12-09 13:20:00,38.37,38.38,38.27,38.3,82406.0,37.9264,37.9363,37.8275,37.8572,82406.0
2024-12-09 13:25:00,38.3,38.31,38.26,38.31,109681.0,37.8572,37.8671,37.8176,37.8671,109681.0
2024-12-09 13:30:00,38.31,38.33,38.28,38.3,31020.0,37.8671,37.8868,37.8374,37.8572,31020.0
2024-12-09 13:35:00,38.29,38.33,38.28,38.3,32019.0,37.8473,37.8868,37.8374,37.8572,32019.0
2024-12-09 13:40:00,38.3,38.4,38.3,38.38,39476.0,37.8572,37.956,37.8572,37.9363,39476.0
2024-12-09 13:45:00,38.38,38.41,38.34,38.4,55251.0,37.9363,37.9659,37.8967,37.956,55251.0
2024-12-09 13:50:00,38.4,38.42,38.37,38.39,56767.0,37.956,37.9758,37.9264,37.9461,56767.0
2024-12-09 13:55:00,38.38,38.41,38.34,38.35,35173.0,37.9363,37.9659,37.8967,37.9066,35173.0
2024-12-09 14:00:00,38.35,38.36,38.31,38.36,46333.0,37.9066,37.9165,37.8671,37.9165,46333.0
2024-12-09 14:05:00,38.35,38.37,38.33,38.34,33039.0,37.9066,37.9264,37.8868,37.8967,33039.0
2024-12-09 14:10:00,38.33,38.34,38.27,38.27,31936.0,37.8868,37.8967,37.8275,37.8275,31936.0
2024-12-09 14:15:00,38.27,38.3,38.27,38.3,71955.0,37.8275,37.8572,37.8275,37.8572,71955.0
2024-12-09 14:20:00,38.3,38.31,38.28,38.3,27134.0,37.8572,37.8671,37.8374,37.8572,27134.0
2024-12-09 14:25:00,38.3,38.3,38.27,38.3,47881.0,37.8572,37.8572,37.8275,37.8572,47881.0
2024-12-09 14:30:00,38.31,38.32,38.3,38.3,30205.0,37.8671,37.8769,37.8572,37.8572,30205.0
2024-12-09 14:35:00,38.3,38.3,38.23,38.24,53563.0,37.8572,37.8572,37.788,37.7979,53563.0
2024-12-09 14:40:00,38.24,38.26,38.2,38.24,67591.0,37.7979,37.8176,37.7583,37.7979,67591.0
2024-12-09 14:45:00,38.24,38.24,38.2,38.24,28971.0,37.7979,37.7979,37.7583,37.7979,28971.0
2024-12-09 14:50:00,38.24,38.24,38.15,38.16,41503.0,37.7979,37.7979,37.7089,37.7188,41503.0
2024-12-09 14:55:00,38.17,38.21,38.16,38.21,64406.0,37.7287,37.7682,37.7188,37.7682,64406.0
2024-12-09 15:00:00,38.21,38.21,38.13,38.13,65828.0,37.7682,37.7682,37.6891,37.6891,65828.0
2024-12-09 15:05:00,38.13,38.17,38.13,38.16,48166.0,37.6891,37.7287,37.6891,37.7188,48166.0
2024-12-09 15:10:00,38.16,38.16,38.12,38.13,54839.0,37.7188,37.7188,37.6793,37.6891,54839.0
2024-12-09 15:15:00,38.13,38.16,38.13,38.15,62683.0,37.6891,37.7188,37.6891,37.7089,62683.0
2024-12-09 15:20:00,38.14,38.17,38.09,38.1,53866.0,37.699,37.7287,37.6496,37.6595,53866.0
2024-12-09 15:25:00,38.09,38.1,38.05,38.09,114909.0,37.6496,37.6595,37.6101,37.6496,114909.0
2024-12-09 15:30:00,38.09,38.11,38.0,38.0,64433.0,37.6496,37.6694,37.5606,37.5606,64433.0
2024-12-09 15:35:00,38.0,38.01,37.98,38.01,67062.0,37.5606,37.5705,37.5409,37.5705,67062.0
2024-12-09 15:40:00,38.01,38.01,37.98,37.99,64421.0,37.5705,37.5705,37.5409,37.5508,64421.0
2024-12-09 15:45:00,37.99,38.01,37.95,37.97,63824.0,37.5508,37.5705,37.5112,37.531,63824.0
2024-12-09 15:50:00,37.97,38.02,37.97,37.99,179921.0,37.531,37.5804,37.531,37.5508,179921.0
2024-12-09 15:55:00,38.01,38.01,37.91,37.94,407252.0,37.5705,37.5705,37.4717,37.5013,407252.0
2024-12-10 09:30:00,38.4,38.51,38.19,38.46,268770.0,37.956,38.0647,37.7484,38.0153,268770.0
2024-12-10 09:35:00,38.47,38.49,38.31,38.42,107611.0,38.0252,38.045,37.8671,37.9758,107611.0
2024-12-10 09:40:00,38.42,38.52,38.27,38.28,62311.0,37.9758,38.0746,37.8275,37.8374,62311.0
2024-12-10 09:45:00,38.29,38.34,38.19,38.2,44699.0,37.8473,37.8967,37.7484,37.7583,44699.0
2024-12-10 09:50:00,38.23,38.26,38.13,38.21,44538.0,37.788,37.8176,37.6891,37.7682,44538.0
2024-12-10 09:55:00,38.24,38.27,38.2,38.26,48630.0,37.7979,37.8275,37.7583,37.8176,48630.0
2024-12-10 10:00:00,38.27,38.27,38.14,38.18,61564.0,37.8275,37.8275,37.699,37.7386,61564.0
2024-12-10 10:05:00,38.2,38.27,38.18,38.25,41024.0,37.7583,37.8275,37.7386,37.8078,41024.0
2024-12-10 10:10:00,38.25,38.28,38.22,38.27,44000.0,37.8078,37.8374,37.7781,37.8275,44000.0
2024-12-10 10:15:00,38.26,38.28,38.22,38.25,67562.0,37.8176,37.8374,37.7781,37.8078,67562.0
2024-12-10 10:20:00,38.25,38.28,38.22,38.22,54085.0,37.8078,37.8374,37.7781,37.7781,54085.0
2024-12-10 10:25:00,38.22,38.22,38.12,38.13,24019.0,37.7781,37.7781,37.6793,37.6891,24019.0
2024-12-10 10:30:00,38.16,38.17,38.13,38.15,20501.0,37.7188,37.7287,37.6891,37.7089,20501.0
2024-12-10 10:35:00,38.16,38.16,38.08,38.08,29940.0,37.7188,37.7188,37.6397,37.6397,29940.0
2024-12-10 10:40:00,38.09,38.13,38.05,38.12,40750.0,37.6496,37.6891,37.6101,37.6793,40750.0
2024-12-10 10:45:00,38.11,38.13,38.09,38.12,21490.0,37.6694,37.6891,37.6496,37.6793,21490.0
2024-12-10 10:50:00,38.12,38.15,38.05,38.06,16860.0,37.6793,37.7089,37.6101,37.62,16860.0
2024-12-10 10:55:00,38.06,38.13,38.06,38.09,29592.0,37.62,37.6891,37.62,37.6496,29592.0
2024-12-10 11:00:00,38.05,38.11,38.0,38.11,22090.0,37.6101,37.6694,37.5606,37.6694,22090.0
2024-12-10 11:05:00,38.1,38.12,38.06,38.09,37288.0,37.6595,37.6793,37.62,37.6496,37288.0
2024-12-10 11:10:00,38.09,38.1,38.01,38.01,45241.0,37.6496,37.6595,37.5705,37.5705,45241.0
2024-12-10 11:15:00,38.02,38.03,37.96,38.03,100059.0,37.5804,37.5903,37.5211,37.5903,100059.0
2024-12-10 11:20:00,38.04,38.07,37.98,37.99,74237.0,37.6002,37.6298,37.5409,37.5508,74237.0
2024-12-10 11:25:00,37.99,38.02,37.92,37.93,46567.0,37.5508,37.5804,37.4816,37.4915,46567.0
2024-12-10 11:30:00,37.93,37.97,37.91,37.95,26086.0,37.4915,37.531,37.4717,37.5112,26086.0
2024-12-10 11:35:00,37.95,37.97,37.92,37.94,27654.0,37.5112,37.531,37.4816,37.5013,27654.0
2024-12-10 11:40:00,37.95,37.97,37.95,37.96,18518.0,37.5112,37.531,37.5112,37.5211,18518.0
2024-12-10 11:45:00,37.96,38.02,37.94,38.02,44232.0,37.5211,37.5804,37.5013,37.5804,44232.0
2024-12-10 11:50:00,38.02,38.04,37.99,38.02,38114.0,37.5804,37.6002,37.5508,37.5804,38114.0
2024-12-10 11:55:00,38.01,38.08,38.01,38.08,52826.0,37.5705,37.6397,37.5705,37.6397,52826.0
2024-12-10 12:00:00,38.08,38.1,38.05,38.06,23532.0,37.6397,37.6595,37.6101,37.62,23532.0
2024-12-10 12:05:00,38.05,38.07,38.03,38.04,16555.0,37.6101,37.6298,37.5903,37.6002,16555.0
2024-12-10 12:10:00,38.03,38.07,38.02,38.06,16188.0,37.5903,37.6298,37.5804,37.62,16188.0
2024-12-10 12:15:00,38.07,38.12,38.05,38.12,49823.0,37.6298,37.6793,37.6101,37.6793,49823.0
2024-12-10 12:20:00,38.13,38.14,38.11,38.12,16843.0,37.6891,37.699,37.6694,37.6793,16843.0
2024-12-10 12:25:00,38.11,38.11,38.08,38.1,14889.0,37.6694,37.6694,37.6397,37.6595,14889.0
2024-12-10 12:30:00,38.1,38.15,38.1,38.15,9480.0,37.6595,37.7089,37.6595,37.7089,9480.0
2024-12-10 12:35:00,38.16,38.16,38.13,38.13,8287.0,37.7188,37.7188,37.6891,37.6891,8287.0
2024-12-10 12:40:00,38.13,38.15,38.11,38.15,18318.0,37.6891,37.7089,37.6694,37.7089,18318.0
2024-12-10 12:45:00,38.15,38.18,38.15,38.16,17392.0,37.7089,37.7386,37.7089,37.7188,17392.0
2024-12-10 12:50:00,38.15,38.16,38.14,38.16,16715.0,37.7089,37.7188,37.699,37.7188,16715.0
2024-12-10 12:55:00,38.17,38.17,38.16,38.16,13872.0,37.7287,37.7287,37.7188,37.7188,13872.0
2024-12-10 13:00:00,38.17,38.17,38.15,38.15,11766.0,37.7287,37.7287,37.7089,37.7089,11766.0
2024-12-10 13:05:00,38.15,38.16,38.14,38.14,3630.0,37.7089,37.7188,37.699,37.699,3630.0
2024-12-10 13:10:00,38.15,38.16,38.13,38.14,4375.0,37.7089,37.7188,37.6891,37.699,4375.0
2024-12-10 13:15:00,38.13,38.13,38.12,38.13,4691.0,37.6891,37.6891,37.6793,37.6891,4691.0
2024-12-10 13:20:00,38.14,38.16,38.13,38.13,15665.0,37.699,37.7188,37.6891,37.6891,15665.0
2024-12-10 13:25:00,38.14,38.16,38.13,38.13,18863.0,37.699,37.7188,37.6891,37.6891,18863.0
2024-12-10 13:30:00,38.13,38.14,38.11,38.13,49430.0,37.6891,37.699,37.6694,37.6891,49430.0
2024-12-10 13:35:00,38.14,38.18,38.13,38.18,11599.0,37.699,37.7386,37.6891,37.7386,11599.0
2024-12-10 13:40:00,38.19,38.21,38.19,38.19,9769.0,37.7484,37.7682,37.7484,37.7484,9769.0
2024-12-10 13:45:00,38.19,38.19,38.15,38.15,9911.0,37.7484,37.7484,37.7089,37.7089,9911.0
2024-12-10 13:50:00,38.15,38.15,38.1,38.1,25087.0,37.7089,37.7089,37.6595,37.6595,25087.0
2024-12-10 13:55:00,38.1,38.11,38.1,38.1,6027.0,37.6595,37.6694,37.6595,37.6595,6027.0
2024-12-10 14:00:00,38.07,38.16,38.06,38.15,17956.0,37.6298,37.7188,37.62,37.7089,17956.0
2024-12-10 14:05:00,38.15,38.18,38.15,38.18,4537.0,37.7089,37.7386,37.7089,37.7386,4537.0
2024-12-10 14:10:00,38.17,38.2,38.16,38.2,17210.0,37.7287,37.7583,37.7188,37.7583,17210.0
2024-12-10 14:15:00,38.19,38.19,38.17,38.17,15482.0,37.7484,37.7484,37.7287,37.7287,15482.0
2024-12-10 14:20:00,38.18,38.2,38.18,38.19,9460.0,37.7386,37.7583,37.7386,37.7484,9460.0
2024-12-10 14:25:00,38.18,38.18,38.1,38.12,22070.0,37.7386,37.7386,37.6595,37.6793,22070.0
2024-12-10 14:30:00,38.11,38.13,38.1,38.1,13500.0,37.6694,37.6891,37.6595,37.6595,13500.0
2024-12-10 14:35:00,38.1,38.1,38.09,38.09,9109.0,37.6595,37.6595,37.6496,37.6496,9109.0
2024-12-10 14:40:00,38.09,38.09,38.05,38.08,33185.0,37.6496,37.6496,37.6101,37.6397,33185.0
2024-12-10 14:45:00,38.07,38.09,38.06,38.06,13448.0,37.6298,37.6496,37.62,37.62,13448.0
2024-12-10 14:50:00,38.07,38.07,38.05,38.07,22743.0,37.6298,37.6298,37.6101,37.6298,22743.0
2024-12-10 14:55:00,38.08,38.11,38.08,38.08,25868.0,37.6397,37.6694,37.6397,37.6397,25868.0
2024-12-10 15:00:00,38.08,38.08,38.02,38.02,15949.0,37.6397,37.6397,37.5804,37.5804,15949.0
2024-12-10 15:05:00,38.02,38.04,38.02,38.04,8339.0,37.5804,37.6002,37.5804,37.6002,8339.0
2024-12-10 15:10:00,38.04,38.04,38.01,38.02,9465.0,37.6002,37.6002,37.5705,37.5804,9465.0
2024-12-10 15:15:00,38.01,38.01,37.98,37.98,31184.0,37.5705,37.5705,37.5409,37.5409,31184.0
2024-12-10 15:20:00,37.99,38.0,37.98,38.0,11759.0,37.5508,37.5606,37.5409,37.5606,11759.0
2024-12-10 15:25:00,38.01,38.01,37.97,37.97,28509.0,37.5705,37.5705,37.531,37.531,28509.0
2024-12-10 15:30:00,37.95,37.97,37.92,37.94,26637.0,37.5112,37.531,37.4816,37.5013,26637.0
2024-12-10 15:35:00,37.95,37.96,37.94,37.94,37406.0,37.5112,37.5211,37.5013,37.5013,37406.0
2024-12-10 15:40:00,37.94,38.02,37.92,37.98,106555.0,37.5013,37.5804,37.4816,37.5409,106555.0
2024-12-10 15:45:00,37.98,37.99,37.97,37.97,44835.0,37.5409,37.5508,37.531,37.531,44835.0
2024-12-10 15:50:00,37.97,38.01,37.93,37.93,232415.0,37.531,37.5705,37.4915,37.4915,232415.0
2024-12-10 15:55:00,37.92,37.98,37.91,37.97,273091.0,37.4816,37.5409,37.4717,37.531,273091.0
2024-12-11 09:30:00,38.24,38.29,38.08,38.13,198499.0,37.7979,37.8473,37.6397,37.6891,198499.0
2024-12-11 09:35:00,38.13,38.3,38.11,38.27,29907.0,37.6891,37.8572,37.6694,37.8275,29907.0
2024-12-11 09:40:00,38.27,38.36,38.24,38.28,33769.0,37.8275,37.9165,37.7979,37.8374,33769.0
2024-12-11 09:45:00,38.27,38.45,38.27,38.36,52678.0,37.8275,38.0054,37.8275,37.9165,52678.0
2024-12-11 09:50:00,38.36,38.48,38.36,38.45,45699.0,37.9165,38.0351,37.9165,38.0054,45699.0
2024-12-11 09:55:00,38.46,38.69,38.46,38.69,85882.0,38.0153,38.2427,38.0153,38.2427,85882.0
2024-12-11 10:00:00,38.68,38.99,38.68,38.99,180121.0,38.2328,38.5392,38.2328,38.5392,180121.0
2024-12-11 10:05:00,38.99,38.99,38.88,38.96,79896.0,38.5392,38.5392,38.4305,38.5095,79896.0
2024-12-11 10:10:00,38.97,39.11,38.93,39.05,84799.0,38.5194,38.6578,38.4799,38.5985,84799.0
2024-12-11 10:15:00,39.05,39.11,38.94,39.0,126066.0,38.5985,38.6578,38.4898,38.5491,126066.0
2024-12-11 10:20:00,39.0,39.05,38.95,38.97,77441.0,38.5491,38.5985,38.4997,38.5194,77441.0
2024-12-11 10:25:00,38.98,39.02,38.92,38.97,86290.0,38.5293,38.5689,38.47,38.5194,86290.0
2024-12-11 10:30:00,38.96,39.07,38.94,39.01,134745.0,38.5095,38.6183,38.4898,38.559,134745.0
2024-12-11 10:35:00,39.01,39.03,38.94,38.95,67268.0,38.559,38.5787,38.4898,38.4997,67268.0
2024-12-11 10:40:00,38.95,38.99,38.93,38.95,47692.0,38.4997,38.5392,38.4799,38.4997,47692.0
2024-12-11 10:45:00,38.95,38.95,38.82,38.82,46872.0,38.4997,38.4997,38.3712,38.3712,46872.0
2024-12-11 10:50:00,38.83,38.91,38.83,38.91,40688.0,38.381,38.4601,38.381,38.4601,40688.0
2024-12-11 10:55:00,38.91,38.91,38.77,38.81,59527.0,38.4601,38.4601,38.3217,38.3613,59527.0
2024-12-11 11:00:00,38.82,38.89,38.78,38.89,32933.0,38.3712,38.4404,38.3316,38.4404,32933.0
2024-12-11 11:05:00,38.89,38.9,38.83,38.83,55305.0,38.4404,38.4502,38.381,38.381,55305.0
2024-12-11 11:10:00,38.83,38.92,38.83,38.92,37503.0,38.381,38.47,38.381,38.47,37503.0
2024-12-11 11:15:00,38.92,38.94,38.85,38.87,44807.0,38.47,38.4898,38.4008,38.4206,44807.0
2024-12-11 11:20:00,38.87,38.92,38.87,38.91,29028.0,38.4206,38.47,38.4206,38.4601,29028.0
2024-12-11 11:25:00,38.92,38.97,38.92,38.92,26031.0,38.47,38.5194,38.47,38.47,26031.0
2024-12-11 11:30:00,38.92,38.96,38.9,38.91,26179.0,38.47,38.5095,38.4502,38.4601,26179.0
2024-12-11 11:35:00,38.9,38.9,38.86,38.87,38395.0,38.4502,38.4502,38.4107,38.4206,38395.0
2024-12-11 11:40:00,38.88,38.88,38.8,38.83,36538.0,38.4305,38.4305,38.3514,38.381,36538.0
2024-12-11 11:45:00,38.84,38.87,38.84,38.87,23894.0,38.3909,38.4206,38.3909,38.4206,23894.0
2024-12-11 11:50:00,38.87,38.95,38.87,38.95,27294.0,38.4206,38.4997,38.4206,38.4997,27294.0
2024-12-11 11:55:00,38.95,38.98,38.92,38.93,25662.0,38.4997,38.5293,38.47,38.4799,25662.0
2024-12-11 12:00:00,38.94,38.97,38.9,38.97,16786.0,38.4898,38.5194,38.4502,38.5194,16786.0
2024-12-11 12:05:00,38.98,38.99,38.93,38.96,36580.0,38.5293,38.5392,38.4799,38.5095,36580.0
2024-12-11 12:10:00,38.95,38.95,38.92,38.94,19313.0,38.4997,38.4997,38.47,38.4898,19313.0
2024-12-11 12:15:00,38.94,38.94,38.9,38.9,21121.0,38.4898,38.4898,38.4502,38.4502,21121.0
2024-12-11 12:20:00,38.9,38.94,38.9,38.92,58883.0,38.4502,38.4898,38.4502,38.47,58883.0
2024-12-11 12:25:00,38.92,38.93,38.9,38.91,39994.0,38.47,38.4799,38.4502,38.4601,39994.0
2024-12-11 12:30:00,38.91,38.93,38.91,38.91,24378.0,38.4601,38.4799,38.4601,38.4601,24378.0
2024-12-11 12:35:00,38.91,38.92,38.9,38.9,28236.0,38.4601,38.47,38.4502,38.4502,28236.0
2024-12-11 12:40:00,38.91,38.98,38.91,38.97,18800.0,38.4601,38.5293,38.4601,38.5194,18800.0
2024-12-11 12:45:00,38.98,38.99,38.95,38.97,42631.0,38.5293,38.5392,38.4997,38.5194,42631.0
2024-12-11 12:50:00,38.96,38.96,38.94,38.95,11255.0,38.5095,38.5095,38.4898,38.4997,11255.0
2024-12-11 12:55:00,38.96,38.96,38.92,38.94,28640.0,38.5095,38.5095,38.47,38.4898,28640.0
2024-12-11 13:00:00,38.95,38.97,38.91,38.96,43092.0,38.4997,38.5194,38.4601,38.5095,43092.0
2024-12-11 13:05:00,38.97,38.98,38.94,38.95,27825.0,38.5194,38.5293,38.4898,38.4997,27825.0
2024-12-11 13:10:00,38.95,38.96,38.93,38.96,23996.0,38.4997,38.5095,38.4799,38.5095,23996.0
2024-12-11 13:15:00,38.97,38.97,38.93,38.93,20516.0,38.5194,38.5194,38.4799,38.4799,20516.0
2024-12-11 13:20:00,38.93,38.99,38.93,38.99,38561.0,38.4799,38.5392,38.4799,38.5392,38561.0
2024-12-11 13:25:00,38.98,39.0,38.98,38.98,39020.0,38.5293,38.5491,38.5293,38.5293,39020.0
2024-12-11 13:30:00,38.98,39.02,38.98,38.99,31382.0,38.5293,38.5689,38.5293,38.5392,31382.0
2024-12-11 13:35:00,38.99,39.01,38.98,38.98,15738.0,38.5392,38.559,38.5293,38.5293,15738.0
2024-12-11 13:40:00,38.98,38.98,38.91,38.91,19371.0,38.5293,38.5293,38.4601,38.4601,19371.0
2024-12-11 13:45:00,38.92,38.96,38.91,38.91,40266.0,38.47,38.5095,38.4601,38.4601,40266.0
2024-12-11 13:50:00,38.9,38.9,38.87,38.87,35686.0,38.4502,38.4502,38.4206,38.4206,35686.0
2024-12-11 13:55:00,38.88,38.88,38.87,38.87,24026.0,38.4305,38.4305,38.4206,38.4206,24026.0
2024-12-11 14:00:00,38.87,38.9,38.84,38.87,41778.0,38.4206,38.4502,38.3909,38.4206,41778.0
2024-12-11 14:05:00,38.86,38.87,38.84,38.85,18574.0,38.4107,38.4206,38.3909,38.4008,18574.0
2024-12-11 14:10:00,38.85,38.88,38.83,38.86,18330.0,38.4008,38.4305,38.381,38.4107,18330.0
2024-12-11 14:15:00,38.87,38.94,38.87,38.94,40535.0,38.4206,38.4898,38.4206,38.4898,40535.0
2024-12-11 14:20:00,38.95,38.97,38.94,38.94,28649.0,38.4997,38.5194,38.4898,38.4898,28649.0
2024-12-11 14:25:00,38.94,38.96,38.94,38.95,20018.0,38.4898,38.5095,38.4898,38.4997,20018.0
2024-12-11 14:30:00,38.95,38.99,38.93,38.99,37072.0,38.4997,38.5392,38.4799,38.5392,37072.0
2024-12-11 14:35:00,38.99,39.01,38.98,39.01,18974.0,38.5392,38.559,38.5293,38.559,18974.0
2024-12-11 14:40:00,39.0,39.01,38.98,38.99,18259.0,38.5491,38.559,38.5293,38.5392,18259.0
2024-12-11 14:45:00,38.99,39.02,38.99,39.02,21167.0,38.5392,38.5689,38.5392,38.5689,21167.0
2024-12-11 14:50:00,39.02,39.03,39.01,39.02,38683.0,38.5689,38.5787,38.559,38.5689,38683.0
2024-12-11 14:55:00,39.02,39.05,39.01,39.03,27558.0,38.5689,38.5985,38.559,38.5787,27558.0
2024-12-11 15:00:00,39.03,39.07,39.02,39.05,44212.0,38.5787,38.6183,38.5689,38.5985,44212.0
2024-12-11 15:05:00,39.05,39.06,39.03,39.05,32203.0,38.5985,38.6084,38.5787,38.5985,32203.0
2024-12-11 15:10:00,39.04,39.11,39.03,39.11,16612.0,38.5886,38.6578,38.5787,38.6578,16612.0
2024-12-11 15:15:00,39.1,39.11,39.09,39.1,16237.0,38.6479,38.6578,38.638,38.6479,16237.0
2024-12-11 15:20:00,39.11,39.13,39.11,39.11,56635.0,38.6578,38.6776,38.6578,38.6578,56635.0
2024-12-11 15:25:00,39.1,39.13,39.1,39.13,41315.0,38.6479,38.6776,38.6479,38.6776,41315.0
2024-12-11 15:30:00,39.12,39.15,39.08,39.08,43075.0,38.6677,38.6974,38.6282,38.6282,43075.0
2024-12-11 15:35:00,39.09,39.11,39.09,39.1,28067.0,38.638,38.6578,38.638,38.6479,28067.0
2024-12-11 15:40:00,39.1,39.1,39.08,39.08,32354.0,38.6479,38.6479,38.6282,38.6282,32354.0
2024-12-11 15:45:00,39.09,39.13,39.08,39.1,111296.0,38.638,38.6776,38.6282,38.6479,111296.0
2024-12-11 15:50:00,39.1,39.17,39.1,39.1,149282.0,38.6479,38.7171,38.6479,38.6479,149282.0
2024-12-11 15:55:00,39.09,39.12,39.09,39.09,311130.0,38.638,38.6677,38.638,38.638,311130.0
2024-12-12 09:30:00,38.31,38.35,38.15,38.2,404916.0,37.8671,37.9066,37.7089,37.7583,404916.0
2024-12-12 09:35:00,38.18,38.24,38.12,38.2,110141.0,37.7386,37.7979,37.6793,37.7583,110141.0
2024-12-12 09:40:00,38.2,38.23,38.11,38.19,92974.0,37.7583,37.788,37.6694,37.7484,92974.0
2024-12-12 09:45:00,38.19,38.37,38.18,38.33,85417.0,37.7484,37.9264,37.7386,37.8868,85417.0
2024-12-12 09:50:00,38.34,38.42,38.33,38.36,68107.0,37.8967,37.9758,37.8868,37.9165,68107.0
2024-12-12 09:55:00,38.36,38.37,38.3,38.33,50573.0,37.9165,37.9264,37.8572,37.8868,50573.0
2024-12-12 10:00:00,38.34,38.42,38.3,38.38,72791.0,37.8967,37.9758,37.8572,37.9363,72791.0
2024-12-12 10:05:00,38.38,38.4,38.15,38.15,46891.0,37.9363,37.956,37.7089,37.7089,46891.0
2024-12-12 10:10:00,38.14,38.18,38.06,38.08,118094.0,37.699,37.7386,37.62,37.6397,118094.0
2024-12-12 10:15:00,38.07,38.09,38.0,38.01,107853.0,37.6298,37.6496,37.5606,37.5705,107853.0
2024-12-12 10:20:00,38.01,38.13,38.0,38.1,74567.0,37.5705,37.6891,37.5606,37.6595,74567.0
2024-12-12 10:25:00,38.1,38.13,37.98,37.98,47110.0,37.6595,37.6891,37.5409,37.5409,47110.0
2024-12-12 10:30:00,37.98,38.02,37.95,37.95,49016.0,37.5409,37.5804,37.5112,37.5112,49016.0
2024-12-12 10:35:00,37.94,38.0,37.92,37.96,36838.0,37.5013,37.5606,37.4816,37.5211,36838.0
2024-12-12 10:40:00,37.96,37.98,37.86,37.88,67539.0,37.5211,37.5409,37.4223,37.442,67539.0
2024-12-12 10:45:00,37.88,37.97,37.86,37.94,40016.0,37.442,37.531,37.4223,37.5013,40016.0
2024-12-12 10:50:00,37.95,37.96,37.87,37.96,36740.0,37.5112,37.5211,37.4321,37.5211,36740.0
2024-12-12 10:55:00,37.96,38.03,37.96,38.0,58177.0,37.5211,37.5903,37.5211,37.5606,58177.0
2024-12-12 11:00:00,37.99,38.08,37.99,38.04,33036.0,37.5508,37.6397,37.5508,37.6002,33036.0
2024-12-12 11:05:00,38.05,38.11,38.05,38.06,15709.0,37.6101,37.6694,37.6101,37.62,15709.0
2024-12-12 11:10:00,38.06,38.08,38.03,38.05,61359.0,37.62,37.6397,37.5903,37.6101,61359.0
2024-12-12 11:15:00,38.06,38.06,38.0,38.02,34374.0,37.62,37.62,37.5606,37.5804,34374.0
2024-12-12 11:20:00,38.02,38.04,37.98,38.0,30280.0,37.5804,37.6002,37.5409,37.5606,30280.0
2024-12-12 11:25:00,38.0,38.01,37.94,37.99,41525.0,37.5606,37.5705,37.5013,37.5508,41525.0
2024-12-12 11:30:00,37.99,37.99,37.96,37.96,29390.0,37.5508,37.5508,37.5211,37.5211,29390.0
2024-12-12 11:35:00,37.95,37.98,37.91,37.95,26732.0,37.5112,37.5409,37.4717,37.5112,26732.0
2024-12-12 11:40:00,37.95,37.99,37.95,37.98,58029.0,37.5112,37.5508,37.5112,37.5409,58029.0
2024-12-12 11:45:00,37.99,38.0,37.93,37.95,27942.0,37.5508,37.5606,37.4915,37.5112,27942.0
2024-12-12 11:50:00,37.95,37.98,37.91,37.91,24932.0,37.5112,37.5409,37.4717,37.4717,24932.0
2024-12-12 11:55:00,37.9,37.96,37.9,37.95,40139.0,37.4618,37.5211,37.4618,37.5112,40139.0
2024-12-12 12:00:00,37.95,38.02,37.95,38.02,52161.0,37.5112,37.5804,37.5112,37.5804,52161.0
2024-12-12 12:05:00,38.02,38.05,38.0,38.05,23894.0,37.5804,37.6101,37.5606,37.6101,23894.0
2024-12-12 12:10:00,38.06,38.06,38.04,38.06,20178.0,37.62,37.62,37.6002,37.62,20178.0
2024-12-12 12:15:00,38.06,38.08,38.03,38.03,43485.0,37.62,37.6397,37.5903,37.5903,43485.0
2024-12-12 12:20:00,38.02,38.02,37.96,37.97,15821.0,37.5804,37.5804,37.5211,37.531,15821.0
2024-12-12 12:25:00,37.98,37.98,37.95,37.95,23593.0,37.5409,37.5409,37.5112,37.5112,23593.0
2024-12-12 12:30:00,37.96,37.98,37.95,37.96,23130.0,37.5211,37.5409,37.5112,37.5211,23130.0
2024-12-12 12:35:00,37.95,37.95,37.9,37.93,20838.0,37.5112,37.5112,37.4618,37.4915,20838.0
2024-12-12 12:40:00,37.93,37.94,37.92,37.94,17021.0,37.4915,37.5013,37.4816,37.5013,17021.0
2024-12-12 12:45:00,37.95,37.97,37.95,37.97,15320.0,37.5112,37.531,37.5112,37.531,15320.0
2024-12-12 12:50:00,37.96,37.96,37.95,37.95,14256.0,37.5211,37.5211,37.5112,37.5112,14256.0
2024-12-12 12:55:00,37.96,37.98,37.94,37.98,46093.0,37.5211,37.5409,37.5013,37.5409,46093.0
2024-12-12 13:00:00,37.98,37.99,37.96,37.96,25551.0,37.5409,37.5508,37.5211,37.5211,25551.0
2024-12-12 13:05:00,37.96,37.97,37.93,37.97,27658.0,37.5211,37.531,37.4915,37.531,27658.0
2024-12-12 13:10:00,37.98,37.99,37.93,37.95,24295.0,37.5409,37.5508,37.4915,37.5112,24295.0
2024-12-12 13:15:00,37.95,37.98,37.95,37.97,24275.0,37.5112,37.5409,37.5112,37.531,24275.0
2024-12-12 13:20:00,37.96,37.96,37.91,37.93,25792.0,37.5211,37.5211,37.4717,37.4915,25792.0
2024-12-12 13:25:00,37.94,37.97,37.94,37.94,22574.0,37.5013,37.531,37.5013,37.5013,22574.0
2024-12-12 13:30:00,37.94,37.98,37.93,37.98,20182.0,37.5013,37.5409,37.4915,37.5409,20182.0
2024-12-12 13:35:00,37.97,37.98,37.97,37.97,3800.0,37.531,37.5409,37.531,37.531,3800.0
2024-12-12 13:40:00,37.97,37.99,37.92,37.99,20745.0,37.531,37.5508,37.4816,37.5508,20745.0
2024-12-12 13:45:00,38.0,38.02,37.99,38.0,21360.0,37.5606,37.5804,37.5508,37.5606,21360.0
2024-12-12 13:50:00,37.99,37.99,37.96,37.96,13519.0,37.5508,37.5508,37.5211,37.5211,13519.0
2024-12-12 13:55:00,37.93,37.93,37.91,37.91,34846.0,37.4915,37.4915,37.4717,37.4717,34846.0
2024-12-12 14:00:00,37.91,37.92,37.88,37.89,19873.0,37.4717,37.4816,37.442,37.4519,19873.0
2024-12-12 14:05:00,37.9,37.94,37.9,37.94,25015.0,37.4618,37.5013,37.4618,37.5013,25015.0
2024-12-12 14:10:00,37.94,37.95,37.91,37.91,15305.0,37.5013,37.5112,37.4717,37.4717,15305.0
2024-12-12 14:15:00,37.91,37.92,37.87,37.87,53573.0,37.4717,37.4816,37.4321,37.4321,53573.0
2024-12-12 14:20:00,37.87,37.87,37.8,37.81,43920.0,37.4321,37.4321,37.363,37.3728,43920.0
2024-12-12 14:25:00,37.81,37.83,37.8,37.8,13900.0,37.3728,37.3926,37.363,37.363,13900.0
2024-12-12 14:30:00,37.8,37.84,37.8,37.83,31582.0,37.363,37.4025,37.363,37.3926,31582.0
2024-12-12 14:35:00,37.82,37.85,37.8,37.81,29058.0,37.3827,37.4124,37.363,37.3728,29058.0
2024-12-12 14:40:00,37.8,37.81,37.79,37.81,24029.0,37.363,37.3728,37.3531,37.3728,24029.0
2024-12-12 14:45:00,37.82,37.82,37.78,37.81,32632.0,37.3827,37.3827,37.3432,37.3728,32632.0
2024-12-12 14:50:00,37.82,37.82,37.78,37.78,30411.0,37.3827,37.3827,37.3432,37.3432,30411.0
2024-12-12 14:55:00,37.78,37.79,37.74,37.77,38850.0,37.3432,37.3531,37.3037,37.3333,38850.0
2024-12-12 15:00:00,37.77,37.78,37.73,37.73,21309.0,37.3333,37.3432,37.2938,37.2938,21309.0
2024-12-12 15:05:00,37.73,37.78,37.72,37.78,34894.0,37.2938,37.3432,37.2839,37.3432,34894.0
2024-12-12 15:10:00,37.78,37.79,37.75,37.77,35831.0,37.3432,37.3531,37.3135,37.3333,35831.0
2024-12-12 15:15:00,37.77,37.77,37.73,37.74,30092.0,37.3333,37.3333,37.2938,37.3037,30092.0
2024-12-12 15:20:00,37.74,37.74,37.68,37.7,35819.0,37.3037,37.3037,37.2443,37.2641,35819.0
2024-12-12 15:25:00,37.7,37.72,37.67,37.7,28005.0,37.2641,37.2839,37.2345,37.2641,28005.0
2024-12-12 15:30:00,37.7,37.76,37.7,37.75,73010.0,37.2641,37.3234,37.2641,37.3135,73010.0
2024-12-12 15:35:00,37.74,37.77,37.73,37.74,30731.0,37.3037,37.3333,37.2938,37.3037,30731.0
2024-12-12 15:40:00,37.74,37.76,37.73,37.74,67309.0,37.3037,37.3234,37.2938,37.3037,67309.0
2024-12-12 15:45:00,37.73,37.73,37.63,37.64,223785.0,37.2938,37.2938,37.1949,37.2048,223785.0
2024-12-12 15:50:00,37.64,37.67,37.63,37.63,192876.0,37.2048,37.2345,37.1949,37.1949,192876.0
2024-12-12 15:55:00,37.64,37.7,37.63,37.67,307307.0,37.2048,37.2641,37.1949,37.2345,307307.0
2024-12-13 09:30:00,37.24,37.38,37.17,37.19,356909.0,36.8094,36.9478,36.7402,36.76,356909.0
2024-12-13 09:35:00,37.18,37.19,37.02,37.02,119494.0,36.7501,36.76,36.592,36.592,119494.0
2024-12-13 09:40:00,37.02,37.06,36.98,37.05,71738.0,36.592,36.6315,36.5524,36.6216,71738.0
2024-12-13 09:45:00,37.05,37.06,36.91,36.92,98821.0,36.6216,36.6315,36.4832,36.4931,98821.0
2024-12-13 09:50:00,36.91,36.97,36.91,36.95,97294.0,36.4832,36.5426,36.4832,36.5228,97294.0
2024-12-13 09:55:00,36.94,36.99,36.92,36.96,45958.0,36.5129,36.5623,36.4931,36.5327,45958.0
2024-12-13 10:00:00,36.95,36.96,36.83,36.86,75953.0,36.5228,36.5327,36.4042,36.4338,75953.0
2024-12-13 10:05:00,36.86,36.87,36.75,36.75,62572.0,36.4338,36.4437,36.3251,36.3251,62572.0
2024-12-13 10:10:00,36.75,36.81,36.73,36.76,67935.0,36.3251,36.3844,36.3053,36.335,67935.0
2024-12-13 10:15:00,36.76,36.8,36.75,36.77,39359.0,36.335,36.3745,36.3251,36.3449,39359.0
2024-12-13 10:20:00,36.77,36.77,36.55,36.56,108166.0,36.3449,36.3449,36.1274,36.1373,108166.0
2024-12-13 10:25:00,36.56,36.57,36.49,36.52,77452.0,36.1373,36.1472,36.0681,36.0978,77452.0
2024-12-13 10:30:00,36.51,36.62,36.51,36.62,59548.0,36.0879,36.1966,36.0879,36.1966,59548.0
2024-12-13 10:35:00,36.62,36.72,36.6,36.71,63760.0,36.1966,36.2954,36.1768,36.2856,63760.0
2024-12-13 10:40:00,36.71,36.75,36.7,36.74,26962.0,36.2856,36.3251,36.2757,36.3152,26962.0
2024-12-13 10:45:00,36.74,36.76,36.72,36.73,45519.0,36.3152,36.335,36.2954,36.3053,45519.0
2024-12-13 10:50:00,36.73,36.73,36.63,36.68,40949.0,36.3053,36.3053,36.2065,36.2559,40949.0
2024-12-13 10:55:00,36.68,36.68,36.65,36.66,25918.0,36.2559,36.2559,36.2263,36.2361,25918.0
2024-12-13 11:00:00,36.66,36.67,36.59,36.64,35627.0,36.2361,36.246,36.1669,36.2164,35627.0
2024-12-13 11:05:00,36.64,36.66,36.6,36.65,49069.0,36.2164,36.2361,36.1768,36.2263,49069.0
2024-12-13 11:10:00,36.64,36.67,36.63,36.63,34275.0,36.2164,36.246,36.2065,36.2065,34275.0
2024-12-13 11:15:00,36.63,36.69,36.6,36.6,29794.0,36.2065,36.2658,36.1768,36.1768,29794.0
2024-12-13 11:20:00,36.59,36.62,36.59,36.6,35432.0,36.1669,36.1966,36.1669,36.1768,35432.0
2024-12-13 11:25:00,36.59,36.65,36.58,36.62,68686.0,36.1669,36.2263,36.1571,36.1966,68686.0
2024-12-13 11:30:00,36.62,36.72,36.62,36.7,61306.0,36.1966,36.2954,36.1966,36.2757,61306.0
2024-12-13 11:35:00,36.7,36.72,36.68,36.72,33362.0,36.2757,36.2954,36.2559,36.2954,33362.0
2024-12-13 11:40:00,36.72,36.77,36.68,36.77,40589.0,36.2954,36.3449,36.2559,36.3449,40589.0
2024-12-13 11:45:00,36.76,36.76,36.69,36.7,38204.0,36.335,36.335,36.2658,36.2757,38204.0
2024-12-13 11:50:00,36.7,36.73,36.67,36.67,23590.0,36.2757,36.3053,36.246,36.246,23590.0
2024-12-13 11:55:00,36.67,36.67,36.64,36.66,22858.0,36.246,36.246,36.2164,36.2361,22858.0
2024-12-13 12:00:00,36.66,36.7,36.66,36.66,21563.0,36.2361,36.2757,36.2361,36.2361,21563.0
2024-12-13 12:05:00,36.66,36.68,36.65,36.66,14679.0,36.2361,36.2559,36.2263,36.2361,14679.0
2024-12-13 12:10:00,36.66,36.7,36.66,36.7,16310.0,36.2361,36.2757,36.2361,36.2757,16310.0
2024-12-13 12:15:00,36.69,36.73,36.69,36.73,20245.0,36.2658,36.3053,36.2658,36.3053,20245.0
2024-12-13 12:20:00,36.71,36.72,36.7,36.72,17043.0,36.2856,36.2954,36.2757,36.2954,17043.0
2024-12-13 12:25:00,36.71,36.72,36.66,36.66,20719.0,36.2856,36.2954,36.2361,36.2361,20719.0
2024-12-13 12:30:00,36.66,36.66,36.65,36.66,14871.0,36.2361,36.2361,36.2263,36.2361,14871.0
2024-12-13 12:35:00,36.66,36.66,36.63,36.65,27480.0,36.2361,36.2361,36.2065,36.2263,27480.0
2024-12-13 12:40:00,36.64,36.68,36.63,36.65,31436.0,36.2164,36.2559,36.2065,36.2263,31436.0
2024-12-13 12:45:00,36.64,36.65,36.63,36.63,12488.0,36.2164,36.2263,36.2065,36.2065,12488.0
2024-12-13 12:50:00,36.62,36.67,36.62,36.67,32689.0,36.1966,36.246,36.1966,36.246,32689.0
2024-12-13 12:55:00,36.67,36.69,36.67,36.69,33990.0,36.246,36.2658,36.246,36.2658,33990.0
2024-12-13 13:00:00,36.7,36.74,36.7,36.74,33687.0,36.2757,36.3152,36.2757,36.3152,33687.0
2024-12-13 13:05:00,36.73,36.73,36.7,36.72,32939.0,36.3053,36.3053,36.2757,36.2954,32939.0
2024-12-13 13:10:00,36.72,36.72,36.7,36.71,5061.0,36.2954,36.2954,36.2757,36.2856,5061.0
2024-12-13 13:15:00,36.7,36.75,36.7,36.73,14400.0,36.2757,36.3251,36.2757,36.3053,14400.0
2024-12-13 13:20:00,36.74,36.75,36.71,36.71,2000.0,36.3152,36.3251,36.2856,36.2856,2000.0
2024-12-13 13:25:00,36.72,36.77,36.72,36.76,14344.0,36.2954,36.3449,36.2954,36.335,14344.0
2024-12-13 13:30:00,36.77,36.77,36.74,36.75,9523.0,36.3449,36.3449,36.3152,36.3251,9523.0
2024-12-13 13:35:00,36.75,36.75,36.73,36.73,3412.0,36.3251,36.3251,36.3053,36.3053,3412.0
2024-12-13 13:40:00,36.73,36.75,36.71,36.73,40679.0,36.3053,36.3251,36.2856,36.3053,40679.0
2024-12-13 13:45:00,36.73,36.73,36.71,36.72,14725.0,36.3053,36.3053,36.2856,36.2954,14725.0
2024-12-13 13:50:00,36.72,36.73,36.7,36.7,19593.0,36.2954,36.3053,36.2757,36.2757,19593.0
2024-12-13 13:55:00,36.7,36.7,36.67,36.69,13456.0,36.2757,36.2757,36.246,36.2658,13456.0
2024-12-13 14:00:00,36.7,36.7,36.69,36.69,10880.0,36.2757,36.2757,36.2658,36.2658,10880.0
2024-12-13 14:05:00,36.69,36.73,36.69,36.73,9530.0,36.2658,36.3053,36.2658,36.3053,9530.0
2024-12-13 14:10:00,36.72,36.73,36.71,36.71,10987.0,36.2954,36.3053,36.2856,36.2856,10987.0
2024-12-13 14:15:00,36.7,36.73,36.7,36.71,13751.0,36.2757,36.3053,36.2757,36.2856,13751.0
2024-12-13 14:20:00,36.71,36.75,36.71,36.72,16450.0,36.2856,36.3251,36.2856,36.2954,16450.0
2024-12-13 14:25:00,36.72,36.72,36.66,36.67,37541.0,36.2954,36.2954,36.2361,36.246,37541.0
2024-12-13 14:30:00,36.67,36.69,36.65,36.68,13011.0,36.246,36.2658,36.2263,36.2559,13011.0
2024-12-13 14:35:00,36.67,36.67,36.66,36.67,12715.0,36.246,36.246,36.2361,36.246,12715.0
2024-12-13 14:40:00,36.67,36.68,36.67,36.68,8010.0,36.246,36.2559,36.246,36.2559,8010.0
2024-12-13 14:45:00,36.67,36.67,36.65,36.66,12264.0,36.246,36.246,36.2263,36.2361,12264.0
2024-12-13 14:50:00,36.66,36.67,36.66,36.66,16851.0,36.2361,36.246,36.2361,36.2361,16851.0
2024-12-13 14:55:00,36.66,36.66,36.63,36.63,14361.0,36.2361,36.2361,36.2065,36.2065,14361.0
2024-12-13 15:00:00,36.64,36.65,36.61,36.65,20358.0,36.2164,36.2263,36.1867,36.2263,20358.0
2024-12-13 15:05:00,36.65,36.65,36.63,36.63,15075.0,36.2263,36.2263,36.2065,36.2065,15075.0
2024-12-13 15:10:00,36.62,36.65,36.61,36.63,23259.0,36.1966,36.2263,36.1867,36.2065,23259.0
2024-12-13 15:15:00,36.64,36.66,36.64,36.64,26951.0,36.2164,36.2361,36.2164,36.2164,26951.0
2024-12-13 15:20:00,36.64,36.64,36.6,36.62,47216.0,36.2164,36.2164,36.1768,36.1966,47216.0
2024-12-13 15:25:00,36.62,36.67,36.62,36.66,39692.0,36.1966,36.246,36.1966,36.2361,39692.0
2024-12-13 15:30:00,36.65,36.67,36.63,36.66,43882.0,36.2263,36.246,36.2065,36.2361,43882.0
2024-12-13 15:35:00,36.65,36.66,36.63,36.65,41455.0,36.2263,36.2361,36.2065,36.2263,41455.0
2024-12-13 15:40:00,36.65,36.66,36.62,36.63,80439.0,36.2263,36.2361,36.1966,36.2065,80439.0
2024-12-13 15:45:00,36.63,36.67,36.62,36.62,101775.0,36.2065,36.246,36.1966,36.1966,101775.0
2024-12-13 15:50:00,36.63,36.66,36.63,36.66,97124.0,36.2065,36.2361,36.2065,36.2361,97124.0
2024-12-13 15:55:00,36.66,36.66,36.63,36.66,342374.0,36.2361,36.2361,36.2065,36.2361,342374.0
2024-12-16 09:30:00,36.9,36.9,36.45,36.57,210311.0,36.4734,36.4734,36.0286,36.1472,210311.0
2024-12-16 09:35:00,36.53,36.58,36.47,36.55,38709.0,36.1076,36.1571,36.0483,36.1274,38709.0
2024-12-16 09:40:00,36.56,36.57,36.47,36.51,31918.0,36.1373,36.1472,36.0483,36.0879,31918.0
2024-12-16 09:45:00,36.5,36.55,36.44,36.54,29527.0,36.078,36.1274,36.0187,36.1175,29527.0
2024-12-16 09:50:00,36.53,36.55,36.48,36.55,33600.0,36.1076,36.1274,36.0582,36.1274,33600.0
2024-12-16 09:55:00,36.55,36.55,36.52,36.54,25746.0,36.1274,36.1274,36.0978,36.1175,25746.0
2024-12-16 10:00:00,36.55,36.6,36.52,36.59,21900.0,36.1274,36.1768,36.0978,36.1669,21900.0
2024-12-16 10:05:00,36.59,36.66,36.56,36.56,26058.0,36.1669,36.2361,36.1373,36.1373,26058.0
2024-12-16 10:10:00,36.55,36.55,36.44,36.5,8933.0,36.1274,36.1274,36.0187,36.078,8933.0
2024-12-16 10:15:00,36.5,36.5,36.42,36.42,27214.0,36.078,36.078,35.9989,35.9989,27214.0
2024-12-16 10:20:00,36.42,36.42,36.38,36.38,24761.0,35.9989,35.9989,35.9594,35.9594,24761.0
2024-12-16 10:25:00,36.39,36.5,36.38,36.5,26708.0,35.9693,36.078,35.9594,36.078,26708.0
2024-12-16 10:30:00,36.51,36.53,36.49,36.51,17820.0,36.0879,36.1076,36.0681,36.0879,17820.0
2024-12-16 10:35:00,36.52,36.52,36.46,36.51,18063.0,36.0978,36.0978,36.0385,36.0879,18063.0
2024-12-16 10:40:00,36.51,36.51,36.48,36.5,16355.0,36.0879,36.0879,36.0582,36.078,16355.0
2024-12-16 10:45:00,36.5,36.53,36.48,36.5,21323.0,36.078,36.1076,36.0582,36.078,21323.0
2024-12-16 10:50:00,36.49,36.55,36.47,36.54,25049.0,36.0681,36.1274,36.0483,36.1175,25049.0
2024-12-16 10:55:00,36.55,36.59,36.51,36.52,18229.0,36.1274,36.1669,36.0879,36.0978,18229.0
2024-12-16 11:00:00,36.53,36.54,36.5,36.5,29126.0,36.1076,36.1175,36.078,36.078,29126.0
2024-12-16 11:05:00,36.5,36.51,36.44,36.45,18973.0,36.078,36.0879,36.0187,36.0286,18973.0
2024-12-16 11:10:00,36.46,36.47,36.45,36.45,16269.0,36.0385,36.0483,36.0286,36.0286,16269.0
2024-12-16 11:15:00,36.45,36.45,36.35,36.38,38669.0,36.0286,36.0286,35.9297,35.9594,38669.0
2024-12-16 11:20:00,36.39,36.39,36.33,36.33,27618.0,35.9693,35.9693,35.91,35.91,27618.0
2024-12-16 11:25:00,36.34,36.34,36.3,36.31,29517.0,35.9198,35.9198,35.8803,35.8902,29517.0
2024-12-16 11:30:00,36.31,36.38,36.31,36.36,38660.0,35.8902,35.9594,35.8902,35.9396,38660.0
2024-12-16 11:35:00,36.36,36.38,36.33,36.36,42449.0,35.9396,35.9594,35.91,35.9396,42449.0
2024-12-16 11:40:00,36.37,36.42,36.37,36.42,12078.0,35.9495,35.9989,35.9495,35.9989,12078.0
2024-12-16 11:45:00,36.43,36.47,36.43,36.47,19673.0,36.0088,36.0483,36.0088,36.0483,19673.0
2024-12-16 11:50:00,36.47,36.53,36.47,36.52,46787.0,36.0483,36.1076,36.0483,36.0978,46787.0
2024-12-16 11:55:00,36.52,36.53,36.5,36.51,30931.0,36.0978,36.1076,36.078,36.0879,30931.0
2024-12-16 12:00:00,36.51,36.52,36.5,36.52,20164.0,36.0879,36.0978,36.078,36.0978,20164.0
2024-12-16 12:05:00,36.52,36.56,36.52,36.54,14299.0,36.0978,36.1373,36.0978,36.1175,14299.0
2024-12-16 12:10:00,36.54,36.54,36.51,36.53,9764.0,36.1175,36.1175,36.0879,36.1076,9764.0
2024-12-16 12:15:00,36.53,36.59,36.53,36.58,19536.0,36.1076,36.1669,36.1076,36.1571,19536.0
2024-12-16 12:20:00,36.58,36.61,36.58,36.6,23082.0,36.1571,36.1867,36.1571,36.1768,23082.0
2024-12-16 12:25:00,36.61,36.62,36.6,36.61,22120.0,36.1867,36.1966,36.1768,36.1867,22120.0
2024-12-16 12:30:00,36.6,36.6,36.58,36.58,17644.0,36.1768,36.1768,36.1571,36.1571,17644.0
2024-12-16 12:35:00,36.59,36.59,36.57,36.58,13609.0,36.1669,36.1669,36.1472,36.1571,13609.0
2024-12-16 12:40:00,36.59,36.59,36.55,36.55,13392.0,36.1669,36.1669,36.1274,36.1274,13392.0
2024-12-16 12:45:00,36.55,36.56,36.54,36.56,8003.0,36.1274,36.1373,36.1175,36.1373,8003.0
2024-12-16 12:50:00,36.56,36.56,36.53,36.53,9509.0,36.1373,36.1373,36.1076,36.1076,9509.0
2024-12-16 12:55:00,36.53,36.54,36.53,36.54,12272.0,36.1076,36.1175,36.1076,36.1175,12272.0
2024-12-16 13:00:00,36.54,36.55,36.52,36.54,11868.0,36.1175,36.1274,36.0978,36.1175,11868.0
2024-12-16 13:05:00,36.54,36.55,36.53,36.55,7833.0,36.1175,36.1274,36.1076,36.1274,7833.0
2024-12-16 13:10:00,36.56,36.58,36.56,36.56,22718.0,36.1373,36.1571,36.1373,36.1373,22718.0
2024-12-16 13:15:00,36.56,36.58,36.56,36.57,31649.0,36.1373,36.1571,36.1373,36.1472,31649.0
2024-12-16 13:20:00,36.57,36.59,36.56,36.58,12558.0,36.1472,36.1669,36.1373,36.1571,12558.0
2024-12-16 13:25:00,36.58,36.58,36.56,36.57,2329.0,36.1571,36.1571,36.1373,36.1472,2329.0
2024-12-16 13:30:00,36.57,36.57,36.53,36.54,6503.0,36.1472,36.1472,36.1076,36.1175,6503.0
2024-12-16 13:35:00,36.55,36.58,36.55,36.58,5957.0,36.1274,36.1571,36.1274,36.1571,5957.0
2024-12-16 13:40:00,36.57,36.6,36.57,36.6,3065.0,36.1472,36.1768,36.1472,36.1768,3065.0
2024-12-16 13:45:00,36.61,36.61,36.59,36.59,5923.0,36.1867,36.1867,36.1669,36.1669,5923.0
2024-12-16 13:50:00,36.6,36.61,36.57,36.61,14167.0,36.1768,36.1867,36.1472,36.1867,14167.0
2024-12-16 13:55:00,36.61,36.61,36.6,36.6,10078.0,36.1867,36.1867,36.1768,36.1768,10078.0
2024-12-16 14:00:00,36.59,36.59,36.53,36.54,8080.0,36.1669,36.1669,36.1076,36.1175,8080.0
2024-12-16 14:05:00,36.54,36.54,36.5,36.53,21583.0,36.1175,36.1175,36.078,36.1076,21583.0
2024-12-16 14:10:00,36.52,36.59,36.52,36.59,14753.0,36.0978,36.1669,36.0978,36.1669,14753.0
2024-12-16 14:15:00,36.59,36.6,36.58,36.59,6923.0,36.1669,36.1768,36.1571,36.1669,6923.0
2024-12-16 14:20:00,36.59,36.59,36.57,36.57,7475.0,36.1669,36.1669,36.1472,36.1472,7475.0
2024-12-16 14:25:00,36.56,36.57,36.55,36.57,8355.0,36.1373,36.1472,36.1274,36.1472,8355.0
2024-12-16 14:30:00,36.57,36.57,36.54,36.54,8288.0,36.1472,36.1472,36.1175,36.1175,8288.0
2024-12-16 14:35:00,36.53,36.56,36.52,36.56,7018.0,36.1076,36.1373,36.0978,36.1373,7018.0
2024-12-16 14:40:00,36.56,36.58,36.56,36.57,9300.0,36.1373,36.1571,36.1373,36.1472,9300.0
2024-12-16 14:45:00,36.58,36.58,36.55,36.55,4921.0,36.1571,36.1571,36.1274,36.1274,4921.0
2024-12-16 14:50:00,36.55,36.55,36.51,36.51,22161.0,36.1274,36.1274,36.0879,36.0879,22161.0
2024-12-16 14:55:00,36.49,36.5,36.47,36.49,38289.0,36.0681,36.078,36.0483,36.0681,38289.0
2024-12-16 15:00:00,36.48,36.48,36.47,36.48,3353.0,36.0582,36.0582,36.0483,36.0582,3353.0
2024-12-16 15:05:00,36.49,36.52,36.49,36.52,9419.0,36.0681,36.0978,36.0681,36.0978,9419.0
2024-12-16 15:10:00,36.52,36.53,36.49,36.49,14182.0,36.0978,36.1076,36.0681,36.0681,14182.0
2024-12-16 15:15:00,36.49,36.5,36.48,36.49,15032.0,36.0681,36.078,36.0582,36.0681,15032.0
2024-12-16 15:20:00,36.48,36.51,36.48,36.51,7322.0,36.0582,36.0879,36.0582,36.0879,7322.0
2024-12-16 15:25:00,36.5,36.5,36.47,36.48,26271.0,36.078,36.078,36.0483,36.0582,26271.0
2024-12-16 15:30:00,36.47,36.47,36.42,36.42,41125.0,36.0483,36.0483,35.9989,35.9989,41125.0
2024-12-16 15:35:00,36.42,36.44,36.41,36.43,9521.0,35.9989,36.0187,35.989,36.0088,9521.0
2024-12-16 15:40:00,36.42,36.44,36.41,36.41,24341.0,35.9989,36.0187,35.989,35.989,24341.0
2024-12-16 15:45:00,36.41,36.42,36.4,36.41,33188.0,35.989,35.9989,35.9791,35.989,33188.0
2024-12-16 15:50:00,36.42,36.45,36.39,36.4,56399.0,35.9989,36.0286,35.9693,35.9791,56399.0
2024-12-16 15:55:00,36.4,36.45,36.4,36.41,269762.0,35.9791,36.0286,35.9791,35.989,269762.0
2024-12-17 09:30:00,36.0,36.15,35.88,36.0,440231.0,35.5838,35.732,35.4652,35.5838,440231.0
2024-12-17 09:35:00,35.99,36.02,35.94,35.94,92032.0,35.5739,35.6035,35.5245,35.5245,92032.0
2024-12-17 09:40:00,35.94,35.97,35.9,35.95,64189.0,35.5245,35.5541,35.4849,35.5343,64189.0
2024-12-17 09:45:00,35.94,35.94,35.84,35.91,78325.0,35.5245,35.5245,35.4256,35.4948,78325.0
2024-12-17 09:50:00,35.91,35.93,35.8,35.81,82199.0,35.4948,35.5146,35.3861,35.396,82199.0
2024-12-17 09:55:00,35.81,35.91,35.79,35.89,105443.0,35.396,35.4948,35.3762,35.475,105443.0
2024-12-17 10:00:00,35.91,36.02,35.88,36.02,96457.0,35.4948,35.6035,35.4652,35.6035,96457.0
2024-12-17 10:05:00,36.03,36.16,36.02,36.16,57664.0,35.6134,35.7419,35.6035,35.7419,57664.0
2024-12-17 10:10:00,36.16,36.16,36.01,36.05,53711.0,35.7419,35.7419,35.5937,35.6332,53711.0
2024-12-17 10:15:00,36.06,36.13,36.03,36.11,27395.0,35.6431,35.7123,35.6134,35.6925,27395.0
2024-12-17 10:20:00,36.1,36.12,36.06,36.12,27362.0,35.6826,35.7024,35.6431,35.7024,27362.0
2024-12-17 10:25:00,36.11,36.13,36.07,36.07,19362.0,35.6925,35.7123,35.653,35.653,19362.0
2024-12-17 10:30:00,36.08,36.13,36.04,36.04,27403.0,35.6628,35.7123,35.6233,35.6233,27403.0
2024-12-17 10:35:00,36.04,36.07,36.02,36.06,25418.0,35.6233,35.653,35.6035,35.6431,25418.0
2024-12-17 10:40:00,36.06,36.07,36.03,36.04,33251.0,35.6431,35.653,35.6134,35.6233,33251.0
2024-12-17 10:45:00,36.04,36.05,36.0,36.03,32590.0,35.6233,35.6332,35.5838,35.6134,32590.0
2024-12-17 10:50:00,36.04,36.04,35.97,36.0,52830.0,35.6233,35.6233,35.5541,35.5838,52830.0
2024-12-17 10:55:00,36.01,36.06,36.0,36.04,41028.0,35.5937,35.6431,35.5838,35.6233,41028.0
2024-12-17 11:00:00,36.03,36.11,36.03,36.08,44783.0,35.6134,35.6925,35.6134,35.6628,44783.0
2024-12-17 11:05:00,36.07,36.09,36.02,36.08,25749.0,35.653,35.6727,35.6035,35.6628,25749.0
2024-12-17 11:10:00,36.07,36.07,36.01,36.03,24999.0,35.653,35.653,35.5937,35.6134,24999.0
2024-12-17 11:15:00,36.03,36.06,36.01,36.01,46791.0,35.6134,35.6431,35.5937,35.5937,46791.0
2024-12-17 11:20:00,36.0,36.03,35.97,35.99,24618.0,35.5838,35.6134,35.5541,35.5739,24618.0
2024-12-17 11:25:00,35.99,36.01,35.98,35.99,26535.0,35.5739,35.5937,35.564,35.5739,26535.0
2024-12-17 11:30:00,35.99,36.03,35.96,36.02,67982.0,35.5739,35.6134,35.5442,35.6035,67982.0
2024-12-17 11:35:00,36.02,36.15,36.02,36.15,53373.0,35.6035,35.732,35.6035,35.732,53373.0
2024-12-17 11:40:00,36.16,36.19,36.13,36.13,57211.0,35.7419,35.7716,35.7123,35.7123,57211.0
2024-12-17 11:45:00,36.14,36.14,36.1,36.1,26040.0,35.7222,35.7222,35.6826,35.6826,26040.0
2024-12-17 11:50:00,36.1,36.11,36.07,36.07,21710.0,35.6826,35.6925,35.653,35.653,21710.0
2024-12-17 11:55:00,36.06,36.08,36.06,36.08,15504.0,35.6431,35.6628,35.6431,35.6628,15504.0
2024-12-17 12:00:00,36.08,36.12,36.06,36.12,23172.0,35.6628,35.7024,35.6431,35.7024,23172.0
2024-12-17 12:05:00,36.12,36.16,36.1,36.13,21857.0,35.7024,35.7419,35.6826,35.7123,21857.0
2024-12-17 12:10:00,36.13,36.15,36.11,36.14,22016.0,35.7123,35.732,35.6925,35.7222,22016.0
2024-12-17 12:15:00,36.14,36.19,36.14,36.15,22872.0,35.7222,35.7716,35.7222,35.732,22872.0
2024-12-17 12:20:00,36.16,36.2,36.16,36.16,13173.0,35.7419,35.7815,35.7419,35.7419,13173.0
2024-12-17 12:25:00,36.16,36.17,36.13,36.16,19738.0,35.7419,35.7518,35.7123,35.7419,19738.0
2024-12-17 12:30:00,36.15,36.17,36.15,36.17,9546.0,35.732,35.7518,35.732,35.7518,9546.0
2024-12-17 12:35:00,36.17,36.2,36.17,36.2,15949.0,35.7518,35.7815,35.7518,35.7815,15949.0
2024-12-17 12:40:00,36.21,36.27,36.21,36.24,25467.0,35.7913,35.8506,35.7913,35.821,25467.0
2024-12-17 12:45:00,36.23,36.26,36.23,36.26,11650.0,35.8111,35.8408,35.8111,35.8408,11650.0
2024-12-17 12:50:00,36.25,36.27,36.25,36.27,19865.0,35.8309,35.8506,35.8309,35.8506,19865.0
2024-12-17 12:55:00,36.27,36.28,36.27,36.27,18897.0,35.8506,35.8605,35.8506,35.8506,18897.0
2024-12-17 13:00:00,36.27,36.27,36.25,36.25,22391.0,35.8506,35.8506,35.8309,35.8309,22391.0
2024-12-17 13:05:00,36.25,36.25,36.23,36.23,14223.0,35.8309,35.8309,35.8111,35.8111,14223.0
2024-12-17 13:10:00,36.23,36.23,36.22,36.22,10114.0,35.8111,35.8111,35.8012,35.8012,10114.0
2024-12-17 13:15:00,36.22,36.23,36.22,36.22,19123.0,35.8012,35.8111,35.8012,35.8012,19123.0
2024-12-17 13:20:00,36.22,36.23,36.2,36.23,21455.0,35.8012,35.8111,35.7815,35.8111,21455.0
2024-12-17 13:25:00,36.23,36.27,36.23,36.26,22219.0,35.8111,35.8506,35.8111,35.8408,22219.0
2024-12-17 13:30:00,36.26,36.26,36.25,36.25,12128.0,35.8408,35.8408,35.8309,35.8309,12128.0
2024-12-17 13:35:00,36.26,36.27,36.23,36.24,14811.0,35.8408,35.8506,35.8111,35.821,14811.0
2024-12-17 13:40:00,36.24,36.28,36.24,36.28,11695.0,35.821,35.8605,35.821,35.8605,11695.0
2024-12-17 13:45:00,36.29,36.3,36.27,36.27,10830.0,35.8704,35.8803,35.8506,35.8506,10830.0
2024-12-17 13:50:00,36.27,36.27,36.25,36.26,22925.0,35.8506,35.8506,35.8309,35.8408,22925.0
2024-12-17 13:55:00,36.26,36.27,36.26,36.27,9339.0,35.8408,35.8506,35.8408,35.8506,9339.0
2024-12-17 14:00:00,36.28,36.31,36.28,36.29,12300.0,35.8605,35.8902,35.8605,35.8704,12300.0
2024-12-17 14:05:00,36.28,36.3,36.28,36.28,16661.0,35.8605,35.8803,35.8605,35.8605,16661.0
2024-12-17 14:10:00,36.27,36.27,36.26,36.26,4659.0,35.8506,35.8506,35.8408,35.8408,4659.0
2024-12-17 14:15:00,36.26,36.26,36.21,36.23,22305.0,35.8408,35.8408,35.7913,35.8111,22305.0
2024-12-17 14:20:00,36.23,36.25,36.23,36.24,5289.0,35.8111,35.8309,35.8111,35.821,5289.0
2024-12-17 14:25:00,36.25,36.3,36.25,36.28,19648.0,35.8309,35.8803,35.8309,35.8605,19648.0
2024-12-17 14:30:00,36.28,36.28,36.21,36.21,36981.0,35.8605,35.8605,35.7913,35.7913,36981.0
2024-12-17 14:35:00,36.21,36.23,36.2,36.22,20452.0,35.7913,35.8111,35.7815,35.8012,20452.0
2024-12-17 14:40:00,36.22,36.22,36.19,36.21,72927.0,35.8012,35.8012,35.7716,35.7913,72927.0
2024-12-17 14:45:00,36.21,36.22,36.19,36.22,26296.0,35.7913,35.8012,35.7716,35.8012,26296.0
2024-12-17 14:50:00,36.23,36.24,36.22,36.23,41047.0,35.8111,35.821,35.8012,35.8111,41047.0
2024-12-17 14:55:00,36.23,36.23,36.22,36.22,7917.0,35.8111,35.8111,35.8012,35.8012,7917.0
2024-12-17 15:00:00,36.23,36.23,36.21,36.22,15276.0,35.8111,35.8111,35.7913,35.8012,15276.0
2024-12-17 15:05:00,36.22,36.23,36.2,36.22,17889.0,35.8012,35.8111,35.7815,35.8012,17889.0
2024-12-17 15:10:00,36.22,36.23,36.21,36.21,6016.0,35.8012,35.8111,35.7913,35.7913,6016.0
2024-12-17 15:15:00,36.2,36.2,36.16,36.2,32102.0,35.7815,35.7815,35.7419,35.7815,32102.0
2024-12-17 15:20:00,36.2,36.2,36.15,36.16,20747.0,35.7815,35.7815,35.732,35.7419,20747.0
2024-12-17 15:25:00,36.16,36.16,36.13,36.16,20938.0,35.7419,35.7419,35.7123,35.7419,20938.0
2024-12-17 15:30:00,36.16,36.2,36.16,36.2,14099.0,35.7419,35.7815,35.7419,35.7815,14099.0
2024-12-17 15:35:00,36.2,36.2,36.16,36.16,12739.0,35.7815,35.7815,35.7419,35.7419,12739.0
2024-12-17 15:40:00,36.16,36.19,36.15,36.16,36291.0,35.7419,35.7716,35.732,35.7419,36291.0
2024-12-17 15:45:00,36.16,36.17,36.12,36.15,97973.0,35.7419,35.7518,35.7024,35.732,97973.0
2024-12-17 15:50:00,36.15,36.2,36.15,36.18,66016.0,35.732,35.7815,35.732,35.7617,66016.0
2024-12-17 15:55:00,36.18,36.18,36.14,36.18,125415.0,35.7617,35.7617,35.7222,35.7617,125415.0
2024-12-18 09:30:00,35.98,36.03,35.83,35.99,216485.0,35.564,35.6134,35.4157,35.5739,216485.0
2024-12-18 09:35:00,35.98,36.05,35.92,36.02,50623.0,35.564,35.6332,35.5047,35.6035,50623.0
2024-12-18 09:40:00,36.0,36.05,35.88,35.89,38256.0,35.5838,35.6332,35.4652,35.475,38256.0
2024-12-18 09:45:00,35.88,36.01,35.88,36.01,47628.0,35.4652,35.5937,35.4652,35.5937,47628.0
2024-12-18 09:50:00,36.01,36.08,35.96,35.98,67354.0,35.5937,35.6628,35.5442,35.564,67354.0
2024-12-18 09:55:00,35.98,35.98,35.93,35.93,57105.0,35.564,35.564,35.5146,35.5146,57105.0
2024-12-18 10:00:00,35.93,35.93,35.84,35.89,36392.0,35.5146,35.5146,35.4256,35.475,36392.0
2024-12-18 10:05:00,35.91,35.92,35.88,35.89,41795.0,35.4948,35.5047,35.4652,35.475,41795.0
2024-12-18 10:10:00,35.9,35.97,35.9,35.91,26448.0,35.4849,35.5541,35.4849,35.4948,26448.0
2024-12-18 10:15:00,35.92,35.94,35.87,35.9,24842.0,35.5047,35.5245,35.4553,35.4849,24842.0
2024-12-18 10:20:00,35.9,35.91,35.88,35.9,29670.0,35.4849,35.4948,35.4652,35.4849,29670.0
2024-12-18 10:25:00,35.9,35.92,35.87,35.91,41401.0,35.4849,35.5047,35.4553,35.4948,41401.0
2024-12-18 10:30:00,35.91,35.96,35.89,35.89,40064.0,35.4948,35.5442,35.475,35.475,40064.0
2024-12-18 10:35:00,35.9,35.97,35.9,35.95,16064.0,35.4849,35.5541,35.4849,35.5343,16064.0
2024-12-18 10:40:00,35.94,35.96,35.91,35.96,27261.0,35.5245,35.5442,35.4948,35.5442,27261.0
2024-12-18 10:45:00,35.94,35.98,35.92,35.92,38806.0,35.5245,35.564,35.5047,35.5047,38806.0
2024-12-18 10:50:00,35.92,35.95,35.89,35.95,28540.0,35.5047,35.5343,35.475,35.5343,28540.0
2024-12-18 10:55:00,35.96,35.99,35.95,35.99,12488.0,35.5442,35.5739,35.5343,35.5739,12488.0
2024-12-18 11:00:00,35.98,35.98,35.92,35.95,28734.0,35.564,35.564,35.5047,35.5343,28734.0
2024-12-18 11:05:00,35.95,35.98,35.94,35.95,9545.0,35.5343,35.564,35.5245,35.5343,9545.0
2024-12-18 11:10:00,35.96,35.98,35.95,35.98,8366.0,35.5442,35.564,35.5343,35.564,8366.0
2024-12-18 11:15:00,35.98,36.01,35.93,35.97,34169.0,35.564,35.5937,35.5146,35.5541,34169.0
2024-12-18 11:20:00,35.97,35.97,35.9,35.9,12507.0,35.5541,35.5541,35.4849,35.4849,12507.0
2024-12-18 11:25:00,35.9,35.92,35.89,35.92,16238.0,35.4849,35.5047,35.475,35.5047,16238.0
2024-12-18 11:30:00,35.92,35.92,35.88,35.89,19546.0,35.5047,35.5047,35.4652,35.475,19546.0
2024-12-18 11:35:00,35.88,35.93,35.88,35.91,22050.0,35.4652,35.5146,35.4652,35.4948,22050.0
2024-12-18 11:40:00,35.9,35.9,35.77,35.77,40059.0,35.4849,35.4849,35.3564,35.3564,40059.0
2024-12-18 11:45:00,35.77,35.78,35.71,35.75,58997.0,35.3564,35.3663,35.2971,35.3367,58997.0
2024-12-18 11:50:00,35.74,35.8,35.74,35.78,43160.0,35.3268,35.3861,35.3268,35.3663,43160.0
2024-12-18 11:55:00,35.79,35.83,35.79,35.83,16596.0,35.3762,35.4157,35.3762,35.4157,16596.0
2024-12-18 12:00:00,35.84,35.84,35.81,35.81,9034.0,35.4256,35.4256,35.396,35.396,9034.0
2024-12-18 12:05:00,35.8,35.8,35.77,35.78,30503.0,35.3861,35.3861,35.3564,35.3663,30503.0
2024-12-18 12:10:00,35.79,35.8,35.78,35.8,13345.0,35.3762,35.3861,35.3663,35.3861,13345.0
2024-12-18 12:15:00,35.79,35.83,35.79,35.83,24142.0,35.3762,35.4157,35.3762,35.4157,24142.0
2024-12-18 12:20:00,35.82,35.84,35.82,35.83,8472.0,35.4059,35.4256,35.4059,35.4157,8472.0
2024-12-18 12:25:00,35.84,35.87,35.83,35.86,18937.0,35.4256,35.4553,35.4157,35.4454,18937.0
2024-12-18 12:30:00,35.85,35.86,35.85,35.86,9968.0,35.4355,35.4454,35.4355,35.4454,9968.0
2024-12-18 12:35:00,35.87,35.87,35.83,35.83,13947.0,35.4553,35.4553,35.4157,35.4157,13947.0
2024-12-18 12:40:00,35.84,35.87,35.82,35.87,18038.0,35.4256,35.4553,35.4059,35.4553,18038.0
2024-12-18 12:45:00,35.86,35.86,35.85,35.86,16968.0,35.4454,35.4454,35.4355,35.4454,16968.0
2024-12-18 12:50:00,35.86,35.88,35.84,35.85,43049.0,35.4454,35.4652,35.4256,35.4355,43049.0
2024-12-18 12:55:00,35.85,35.85,35.84,35.85,10650.0,35.4355,35.4355,35.4256,35.4355,10650.0
2024-12-18 13:00:00,35.85,35.86,35.85,35.86,13164.0,35.4355,35.4454,35.4355,35.4454,13164.0
2024-12-18 13:05:00,35.85,35.88,35.84,35.88,20777.0,35.4355,35.4652,35.4256,35.4652,20777.0
2024-12-18 13:10:00,35.88,35.89,35.87,35.87,14111.0,35.4652,35.475,35.4553,35.4553,14111.0
2024-12-18 13:15:00,35.87,35.88,35.85,35.87,10800.0,35.4553,35.4652,35.4355,35.4553,10800.0
2024-12-18 13:20:00,35.88,35.91,35.88,35.91,6800.0,35.4652,35.4948,35.4652,35.4948,6800.0
2024-12-18 13:25:00,35.92,35.94,35.9,35.9,12671.0,35.5047,35.5245,35.4849,35.4849,12671.0
2024-12-18 13:30:00,35.9,35.91,35.89,35.9,9973.0,35.4849,35.4948,35.475,35.4849,9973.0
2024-12-18 13:35:00,35.9,35.9,35.87,35.87,22288.0,35.4849,35.4849,35.4553,35.4553,22288.0
2024-12-18 13:40:00,35.86,35.86,35.8,35.83,25307.0,35.4454,35.4454,35.3861,35.4157,25307.0
2024-12-18 13:45:00,35.83,35.86,35.83,35.84,44840.0,35.4157,35.4454,35.4157,35.4256,44840.0
2024-12-18 13:50:00,35.83,35.85,35.83,35.85,9400.0,35.4157,35.4355,35.4157,35.4355,9400.0
2024-12-18 13:55:00,35.86,35.87,35.85,35.87,19402.0,35.4454,35.4553,35.4355,35.4553,19402.0
2024-12-18 14:00:00,35.87,35.87,35.54,35.54,164550.0,35.4553,35.4553,35.1291,35.1291,164550.0
2024-12-18 14:05:00,35.53,35.54,35.37,35.38,152069.0,35.1192,35.1291,34.9611,34.9709,152069.0
2024-12-18 14:10:00,35.37,35.42,35.3,35.3,98622.0,34.9611,35.0105,34.8919,34.8919,98622.0
2024-12-18 14:15:00,35.3,35.4,35.3,35.39,103453.0,34.8919,34.9907,34.8919,34.9808,103453.0
2024-12-18 14:20:00,35.39,35.53,35.39,35.52,107759.0,34.9808,35.1192,34.9808,35.1093,107759.0
2024-12-18 14:25:00,35.52,35.54,35.41,35.42,74955.0,35.1093,35.1291,35.0006,35.0105,74955.0
2024-12-18 14:30:00,35.42,35.63,35.37,35.53,69905.0,35.0105,35.218,34.9611,35.1192,69905.0
2024-12-18 14:35:00,35.52,35.54,35.3,35.33,52176.0,35.1093,35.1291,34.8919,34.9215,52176.0
2024-12-18 14:40:00,35.32,35.45,35.31,35.31,36351.0,34.9116,35.0401,34.9017,34.9017,36351.0
2024-12-18 14:45:00,35.33,35.34,35.16,35.22,66897.0,34.9215,34.9314,34.7535,34.8128,66897.0
2024-12-18 14:50:00,35.22,35.27,35.16,35.21,54170.0,34.8128,34.8622,34.7535,34.8029,54170.0
2024-12-18 14:55:00,35.2,35.21,35.06,35.1,61460.0,34.793,34.8029,34.6546,34.6942,61460.0
2024-12-18 15:00:00,35.09,35.16,35.02,35.02,79486.0,34.6843,34.7535,34.6151,34.6151,79486.0
2024-12-18 15:05:00,35.01,35.08,34.98,34.99,124601.0,34.6052,34.6744,34.5756,34.5854,124601.0
2024-12-18 15:10:00,34.99,35.01,34.91,34.97,125147.0,34.5854,34.6052,34.5064,34.5657,125147.0
2024-12-18 15:15:00,34.97,34.97,34.84,34.86,71940.0,34.5657,34.5657,34.4372,34.457,71940.0
2024-12-18 15:20:00,34.87,34.98,34.84,34.97,112394.0,34.4668,34.5756,34.4372,34.5657,112394.0
2024-12-18 15:25:00,34.96,34.98,34.8,34.8,141086.0,34.5558,34.5756,34.3976,34.3976,141086.0
2024-12-18 15:30:00,34.79,34.83,34.69,34.71,154291.0,34.3878,34.4273,34.2889,34.3087,154291.0
2024-12-18 15:35:00,34.71,34.71,34.55,34.55,120185.0,34.3087,34.3087,34.1505,34.1505,120185.0
2024-12-18 15:40:00,34.55,34.55,34.41,34.44,306933.0,34.1505,34.1505,34.0122,34.0418,306933.0
2024-12-18 15:45:00,34.43,34.51,34.37,34.49,279862.0,34.0319,34.111,33.9726,34.0912,279862.0
2024-12-18 15:50:00,34.49,34.62,34.46,34.55,260820.0,34.0912,34.2197,34.0616,34.1505,260820.0
2024-12-18 15:55:00,34.55,34.59,34.45,34.52,729544.0,34.1505,34.1901,34.0517,34.1209,729544.0
2024-12-19 09:30:00,34.59,34.94,34.58,34.92,363167.0,34.1901,34.536,34.1802,34.5163,363167.0
2024-12-19 09:35:00,34.92,34.93,34.78,34.83,113384.0,34.5163,34.5261,34.3779,34.4273,113384.0
2024-12-19 09:40:00,34.82,34.84,34.59,34.63,167067.0,34.4174,34.4372,34.1901,34.2296,167067.0
2024-12-19 09:45:00,34.64,34.81,34.62,34.74,97072.0,34.2395,34.4075,34.2197,34.3383,97072.0
2024-12-19 09:50:00,34.75,34.76,34.65,34.65,109732.0,34.3482,34.3581,34.2494,34.2494,109732.0
2024-12-19 09:55:00,34.65,34.72,34.65,34.66,51205.0,34.2494,34.3186,34.2494,34.2593,51205.0
2024-12-19 10:00:00,34.65,34.65,34.51,34.54,88706.0,34.2494,34.2494,34.111,34.1407,88706.0
2024-12-19 10:05:00,34.54,34.6,34.53,34.55,40616.0,34.1407,34.2,34.1308,34.1505,40616.0
2024-12-19 10:10:00,34.55,34.63,34.5,34.59,33512.0,34.1505,34.2296,34.1011,34.1901,33512.0
2024-12-19 10:15:00,34.59,34.59,34.47,34.51,58481.0,34.1901,34.1901,34.0715,34.111,58481.0
2024-12-19 10:20:00,34.51,34.53,34.46,34.5,25506.0,34.111,34.1308,34.0616,34.1011,25506.0
2024-12-19 10:25:00,34.5,34.54,34.42,34.42,30340.0,34.1011,34.1407,34.022,34.022,30340.0
2024-12-19 10:30:00,34.42,34.48,34.39,34.39,37828.0,34.022,34.0813,33.9924,33.9924,37828.0
2024-12-19 10:35:00,34.39,34.51,34.37,34.43,40452.0,33.9924,34.111,33.9726,34.0319,40452.0
2024-12-19 10:40:00,34.43,34.56,34.43,34.56,33689.0,34.0319,34.1604,34.0319,34.1604,33689.0
2024-12-19 10:45:00,34.55,34.55,34.48,34.5,33060.0,34.1505,34.1505,34.0813,34.1011,33060.0
2024-12-19 10:50:00,34.51,34.54,34.44,34.47,39188.0,34.111,34.1407,34.0418,34.0715,39188.0
2024-12-19 10:55:00,34.46,34.46,34.41,34.42,38508.0,34.0616,34.0616,34.0122,34.022,38508.0
2024-12-19 11:00:00,34.42,34.42,34.38,34.38,21221.0,34.022,34.022,33.9825,33.9825,21221.0
2024-12-19 11:05:00,34.37,34.43,34.31,34.43,38183.0,33.9726,34.0319,33.9133,34.0319,38183.0
2024-12-19 11:10:00,34.44,34.45,34.34,34.34,24163.0,34.0418,34.0517,33.943,33.943,24163.0
2024-12-19 11:15:00,34.35,34.4,34.35,34.39,38383.0,33.9528,34.0023,33.9528,33.9924,38383.0
2024-12-19 11:20:00,34.39,34.51,34.39,34.49,49046.0,33.9924,34.111,33.9924,34.0912,49046.0
2024-12-19 11:25:00,34.49,34.52,34.47,34.47,31966.0,34.0912,34.1209,34.0715,34.0715,31966.0
2024-12-19 11:30:00,34.46,34.52,34.43,34.46,31433.0,34.0616,34.1209,34.0319,34.0616,31433.0
2024-12-19 11:35:00,34.48,34.58,34.46,34.57,34611.0,34.0813,34.1802,34.0616,34.1703,34611.0
2024-12-19 11:40:00,34.56,34.56,34.49,34.5,17328.0,34.1604,34.1604,34.0912,34.1011,17328.0
2024-12-19 11:45:00,34.49,34.49,34.42,34.43,16267.0,34.0912,34.0912,34.022,34.0319,16267.0
2024-12-19 11:50:00,34.42,34.43,34.37,34.37,24263.0,34.022,34.0319,33.9726,33.9726,24263.0
2024-12-19 11:55:00,34.36,34.38,34.33,34.34,19138.0,33.9627,33.9825,33.9331,33.943,19138.0
2024-12-19 12:00:00,34.34,34.36,34.3,34.34,23796.0,33.943,33.9627,33.9034,33.943,23796.0
2024-12-19 12:05:00,34.32,34.35,34.32,34.33,9446.0,33.9232,33.9528,33.9232,33.9331,9446.0
2024-12-19 12:10:00,34.32,34.32,34.28,34.28,5676.0,33.9232,33.9232,33.8837,33.8837,5676.0
2024-12-19 12:15:00,34.27,34.27,34.25,34.27,21977.0,33.8738,33.8738,33.854,33.8738,21977.0
2024-12-19 12:20:00,34.26,34.26,34.22,34.24,27482.0,33.8639,33.8639,33.8244,33.8441,27482.0
2024-12-19 12:25:00,34.24,34.32,34.24,34.31,13928.0,33.8441,33.9232,33.8441,33.9133,13928.0
2024-12-19 12:30:00,34.32,34.32,34.27,34.31,13149.0,33.9232,33.9232,33.8738,33.9133,13149.0
2024-12-19 12:35:00,34.3,34.35,34.3,34.34,19569.0,33.9034,33.9528,33.9034,33.943,19569.0
2024-12-19 12:40:00,34.34,34.34,34.31,34.32,19059.0,33.943,33.943,33.9133,33.9232,19059.0
2024-12-19 12:45:00,34.32,34.33,34.31,34.33,11666.0,33.9232,33.9331,33.9133,33.9331,11666.0
2024-12-19 12:50:00,34.33,34.34,34.29,34.29,26705.0,33.9331,33.943,33.8935,33.8935,26705.0
2024-12-19 12:55:00,34.3,34.32,34.29,34.3,16935.0,33.9034,33.9232,33.8935,33.9034,16935.0
2024-12-19 13:00:00,34.29,34.31,34.23,34.24,33194.0,33.8935,33.9133,33.8342,33.8441,33194.0
2024-12-19 13:05:00,34.24,34.29,34.22,34.29,45490.0,33.8441,33.8935,33.8244,33.8935,45490.0
2024-12-19 13:10:00,34.28,34.35,34.28,34.34,45406.0,33.8837,33.9528,33.8837,33.943,45406.0
2024-12-19 13:15:00,34.34,34.37,34.33,34.34,17650.0,33.943,33.9726,33.9331,33.943,17650.0
2024-12-19 13:20:00,34.35,34.37,34.33,34.34,20229.0,33.9528,33.9726,33.9331,33.943,20229.0
2024-12-19 13:25:00,34.34,34.35,34.33,34.34,23452.0,33.943,33.9528,33.9331,33.943,23452.0
2024-12-19 13:30:00,34.34,34.38,34.33,34.37,9649.0,33.943,33.9825,33.9331,33.9726,9649.0
2024-12-19 13:35:00,34.37,34.41,34.37,34.41,19551.0,33.9726,34.0122,33.9726,34.0122,19551.0
2024-12-19 13:40:00,34.41,34.45,34.41,34.45,19941.0,34.0122,34.0517,34.0122,34.0517,19941.0
2024-12-19 13:45:00,34.45,34.45,34.42,34.43,19234.0,34.0517,34.0517,34.022,34.0319,19234.0
2024-12-19 13:50:00,34.43,34.44,34.42,34.42,9926.0,34.0319,34.0418,34.022,34.022,9926.0
2024-12-19 13:55:00,34.42,34.47,34.4,34.47,19120.0,34.022,34.0715,34.0023,34.0715,19120.0
2024-12-19 14:00:00,34.48,34.49,34.41,34.41,16383.0,34.0813,34.0912,34.0122,34.0122,16383.0
2024-12-19 14:05:00,34.41,34.41,34.34,34.37,14733.0,34.0122,34.0122,33.943,33.9726,14733.0
2024-12-19 14:10:00,34.38,34.39,34.36,34.38,7035.0,33.9825,33.9924,33.9627,33.9825,7035.0
2024-12-19 14:15:00,34.38,34.39,34.36,34.36,11110.0,33.9825,33.9924,33.9627,33.9627,11110.0
2024-12-19 14:20:00,34.37,34.4,34.34,34.39,12228.0,33.9726,34.0023,33.943,33.9924,12228.0
2024-12-19 14:25:00,34.4,34.4,34.33,34.35,17170.0,34.0023,34.0023,33.9331,33.9528,17170.0
2024-12-19 14:30:00,34.35,34.35,34.3,34.33,24790.0,33.9528,33.9528,33.9034,33.9331,24790.0
2024-12-19 14:35:00,34.33,34.37,34.32,34.36,26479.0,33.9331,33.9726,33.9232,33.9627,26479.0
2024-12-19 14:40:00,34.37,34.37,34.35,34.35,34494.0,33.9726,33.9726,33.9528,33.9528,34494.0
2024-12-19 14:45:00,34.35,34.35,34.29,34.29,26077.0,33.9528,33.9528,33.8935,33.8935,26077.0
2024-12-19 14:50:00,34.29,34.31,34.29,34.31,24834.0,33.8935,33.9133,33.8935,33.9133,24834.0
2024-12-19 14:55:00,34.31,34.32,34.26,34.26,16333.0,33.9133,33.9232,33.8639,33.8639,16333.0
2024-12-19 15:00:00,34.26,34.3,34.26,34.26,10458.0,33.8639,33.9034,33.8639,33.8639,10458.0
2024-12-19 15:05:00,34.26,34.28,34.24,34.27,13153.0,33.8639,33.8837,33.8441,33.8738,13153.0
2024-12-19 15:10:00,34.27,34.28,34.26,34.28,10350.0,33.8738,33.8837,33.8639,33.8837,10350.0
2024-12-19 15:15:00,34.28,34.34,34.28,34.34,13481.0,33.8837,33.943,33.8837,33.943,13481.0
2024-12-19 15:20:00,34.34,34.35,34.33,34.34,17868.0,33.943,33.9528,33.9331,33.943,17868.0
2024-12-19 15:25:00,34.34,34.34,34.3,34.31,22323.0,33.943,33.943,33.9034,33.9133,22323.0
2024-12-19 15:30:00,34.32,34.37,34.32,34.34,42050.0,33.9232,33.9726,33.9232,33.943,42050.0
2024-12-19 15:35:00,34.33,34.33,34.28,34.32,47955.0,33.9331,33.9331,33.8837,33.9232,47955.0
2024-12-19 15:40:00,34.31,34.37,34.3,34.34,36950.0,33.9133,33.9726,33.9034,33.943,36950.0
2024-12-19 15:45:00,34.34,34.34,34.26,34.26,84969.0,33.943,33.943,33.8639,33.8639,84969.0
2024-12-19 15:50:00,34.25,34.25,34.19,34.22,106711.0,33.854,33.854,33.7947,33.8244,106711.0
2024-12-19 15:55:00,34.23,34.34,34.23,34.34,622800.0,33.8342,33.943,33.8342,33.943,622800.0
2024-12-20 09:30:00,34.5,34.69,34.45,34.66,314082.0,34.1011,34.2889,34.0517,34.2593,314082.0
2024-12-20 09:35:00,34.66,34.77,34.59,34.77,62563.0,34.2593,34.368,34.1901,34.368,62563.0
2024-12-20 09:40:00,34.77,34.79,34.58,34.62,119173.0,34.368,34.3878,34.1802,34.2197,119173.0
2024-12-20 09:45:00,34.62,34.71,34.58,34.71,64853.0,34.2197,34.3087,34.1802,34.3087,64853.0
2024-12-20 09:50:00,34.72,34.88,34.72,34.87,88083.0,34.3186,34.4767,34.3186,34.4668,88083.0
2024-12-20 09:55:00,34.87,34.94,34.84,34.88,60985.0,34.4668,34.536,34.4372,34.4767,60985.0
2024-12-20 10:00:00,34.88,34.94,34.86,34.94,55936.0,34.4767,34.536,34.457,34.536,55936.0
2024-12-20 10:05:00,34.94,35.03,34.85,34.91,165024.0,34.536,34.625,34.4471,34.5064,165024.0
2024-12-20 10:10:00,34.91,35.0,34.84,34.97,114511.0,34.5064,34.5953,34.4372,34.5657,114511.0
2024-12-20 10:15:00,34.97,34.98,34.91,34.91,57369.0,34.5657,34.5756,34.5064,34.5064,57369.0
2024-12-20 10:20:00,34.91,34.95,34.88,34.91,82557.0,34.5064,34.5459,34.4767,34.5064,82557.0
2024-12-20 10:25:00,34.9,34.95,34.88,34.92,51205.0,34.4965,34.5459,34.4767,34.5163,51205.0
2024-12-20 10:30:00,34.94,35.07,34.94,35.03,93315.0,34.536,34.6645,34.536,34.625,93315.0
2024-12-20 10:35:00,35.03,35.04,34.99,35.0,65622.0,34.625,34.6349,34.5854,34.5953,65622.0
2024-12-20 10:40:00,35.0,35.08,34.95,35.06,156827.0,34.5953,34.6744,34.5459,34.6546,156827.0
2024-12-20 10:45:00,35.05,35.06,34.96,34.99,63569.0,34.6448,34.6546,34.5558,34.5854,63569.0
2024-12-20 10:50:00,35.01,35.09,34.99,35.09,80726.0,34.6052,34.6843,34.5854,34.6843,80726.0
2024-12-20 10:55:00,35.09,35.11,35.05,35.07,69163.0,34.6843,34.7041,34.6448,34.6645,69163.0
2024-12-20 11:00:00,35.06,35.08,35.01,35.01,36752.0,34.6546,34.6744,34.6052,34.6052,36752.0
2024-12-20 11:05:00,35.0,35.01,34.9,34.91,84657.0,34.5953,34.6052,34.4965,34.5064,84657.0
2024-12-20 11:10:00,34.91,34.99,34.9,34.98,93609.0,34.5064,34.5854,34.4965,34.5756,93609.0
2024-12-20 11:15:00,34.98,35.02,34.94,35.02,54473.0,34.5756,34.6151,34.536,34.6151,54473.0
2024-12-20 11:20:00,35.02,35.02,34.96,35.0,39786.0,34.6151,34.6151,34.5558,34.5953,39786.0
2024-12-20 11:25:00,35.0,35.0,34.9,34.91,38273.0,34.5953,34.5953,34.4965,34.5064,38273.0
2024-12-20 11:30:00,34.9,34.97,34.9,34.94,66459.0,34.4965,34.5657,34.4965,34.536,66459.0
2024-12-20 11:35:00,34.95,34.98,34.95,34.98,56611.0,34.5459,34.5756,34.5459,34.5756,56611.0
2024-12-20 11:40:00,34.97,35.03,34.96,34.96,103790.0,34.5657,34.625,34.5558,34.5558,103790.0
2024-12-20 11:45:00,34.95,34.99,34.91,34.96,73672.0,34.5459,34.5854,34.5064,34.5558,73672.0
2024-12-20 11:50:00,34.96,34.98,34.92,34.94,31585.0,34.5558,34.5756,34.5163,34.536,31585.0
2024-12-20 11:55:00,34.94,35.0,34.93,34.98,28525.0,34.536,34.5953,34.5261,34.5756,28525.0
2024-12-20 12:00:00,34.98,35.04,34.98,35.03,26356.0,34.5756,34.6349,34.5756,34.625,26356.0
2024-12-20 12:05:00,35.05,35.06,35.03,35.05,41407.0,34.6448,34.6546,34.625,34.6448,41407.0
2024-12-20 12:10:00,35.06,35.08,35.05,35.06,26278.0,34.6546,34.6744,34.6448,34.6546,26278.0
2024-12-20 12:15:00,35.06,35.07,35.02,35.02,22669.0,34.6546,34.6645,34.6151,34.6151,22669.0
2024-12-20 12:20:00,35.02,35.05,35.01,35.03,53360.0,34.6151,34.6448,34.6052,34.625,53360.0
2024-12-20 12:25:00,35.04,35.06,35.02,35.04,54423.0,34.6349,34.6546,34.6151,34.6349,54423.0
2024-12-20 12:30:00,35.03,35.03,34.93,34.94,68738.0,34.625,34.625,34.5261,34.536,68738.0
2024-12-20 12:35:00,34.94,34.98,34.94,34.95,70254.0,34.536,34.5756,34.536,34.5459,70254.0
2024-12-20 12:40:00,34.95,35.02,34.95,35.02,40070.0,34.5459,34.6151,34.5459,34.6151,40070.0
2024-12-20 12:45:00,35.02,35.02,34.98,35.02,20831.0,34.6151,34.6151,34.5756,34.6151,20831.0
2024-12-20 12:50:00,35.02,35.03,35.02,35.02,21421.0,34.6151,34.625,34.6151,34.6151,21421.0
2024-12-20 12:55:00,35.03,35.03,35.02,35.02,29484.0,34.625,34.625,34.6151,34.6151,29484.0
2024-12-20 13:00:00,35.02,35.02,34.99,34.99,31112.0,34.6151,34.6151,34.5854,34.5854,31112.0
2024-12-20 13:05:00,34.99,35.02,34.98,34.99,13231.0,34.5854,34.6151,34.5756,34.5854,13231.0
2024-12-20 13:10:00,34.99,35.01,34.98,35.0,41591.0,34.5854,34.6052,34.5756,34.5953,41591.0
2024-12-20 13:15:00,34.99,35.02,34.97,35.02,31472.0,34.5854,34.6151,34.5657,34.6151,31472.0
2024-12-20 13:20:00,35.02,35.02,34.95,34.98,42373.0,34.6151,34.6151,34.5459,34.5756,42373.0
2024-12-20 13:25:00,34.98,34.98,34.94,34.94,37120.0,34.5756,34.5756,34.536,34.536,37120.0
2024-12-20 13:30:00,34.94,34.95,34.91,34.91,46466.0,34.536,34.5459,34.5064,34.5064,46466.0
2024-12-20 13:35:00,34.91,34.98,34.91,34.98,33312.0,34.5064,34.5756,34.5064,34.5756,33312.0
2024-12-20 13:40:00,35.0,35.07,35.0,35.06,33403.0,34.5953,34.6645,34.5953,34.6546,33403.0
2024-12-20 13:45:00,35.05,35.06,35.02,35.02,44636.0,34.6448,34.6546,34.6151,34.6151,44636.0
2024-12-20 13:50:00,35.02,35.08,35.02,35.07,18560.0,34.6151,34.6744,34.6151,34.6645,18560.0
2024-12-20 13:55:00,35.08,35.09,35.02,35.02,47424.0,34.6744,34.6843,34.6151,34.6151,47424.0
2024-12-20 14:00:00,35.02,35.03,35.01,35.02,29236.0,34.6151,34.625,34.6052,34.6151,29236.0
2024-12-20 14:05:00,35.02,35.03,34.98,34.98,41108.0,34.6151,34.625,34.5756,34.5756,41108.0
2024-12-20 14:10:00,34.98,34.99,34.97,34.99,31882.0,34.5756,34.5854,34.5657,34.5854,31882.0
2024-12-20 14:15:00,34.99,35.02,34.99,35.02,30149.0,34.5854,34.6151,34.5854,34.6151,30149.0
2024-12-20 14:20:00,35.03,35.05,34.98,35.0,51739.0,34.625,34.6448,34.5756,34.5953,51739.0
2024-12-20 14:25:00,35.01,35.02,35.01,35.01,34831.0,34.6052,34.6151,34.6052,34.6052,34831.0
2024-12-20 14:30:00,35.01,35.02,34.99,35.02,39472.0,34.6052,34.6151,34.5854,34.6151,39472.0
2024-12-20 14:35:00,35.02,35.03,34.99,35.02,40760.0,34.6151,34.625,34.5854,34.6151,40760.0
2024-12-20 14:40:00,35.02,35.03,35.01,35.02,40601.0,34.6151,34.625,34.6052,34.6151,40601.0
2024-12-20 14:45:00,35.01,35.01,34.98,34.99,52611.0,34.6052,34.6052,34.5756,34.5854,52611.0
2024-12-20 14:50:00,34.99,35.0,34.97,34.99,37373.0,34.5854,34.5953,34.5657,34.5854,37373.0
2024-12-20 14:55:00,34.99,34.99,34.92,34.92,63196.0,34.5854,34.5854,34.5163,34.5163,63196.0
2024-12-20 15:00:00,34.92,34.93,34.88,34.93,42963.0,34.5163,34.5261,34.4767,34.5261,42963.0
2024-12-20 15:05:00,34.92,34.92,34.9,34.91,41322.0,34.5163,34.5163,34.4965,34.5064,41322.0
2024-12-20 15:10:00,34.9,34.91,34.9,34.91,34188.0,34.4965,34.5064,34.4965,34.5064,34188.0
2024-12-20 15:15:00,34.9,34.9,34.87,34.9,93011.0,34.4965,34.4965,34.4668,34.4965,93011.0
2024-12-20 15:20:00,34.9,34.9,34.85,34.9,60146.0,34.4965,34.4965,34.4471,34.4965,60146.0
2024-12-20 15:25:00,34.9,34.91,34.88,34.91,42582.0,34.4965,34.5064,34.4767,34.5064,42582.0
2024-12-20 15:30:00,34.91,34.91,34.81,34.83,31091.0,34.5064,34.5064,34.4075,34.4273,31091.0
2024-12-20 15:35:00,34.82,34.88,34.81,34.87,82675.0,34.4174,34.4767,34.4075,34.4668,82675.0
2024-12-20 15:40:00,34.87,34.87,34.78,34.81,115740.0,34.4668,34.4668,34.3779,34.4075,115740.0
2024-12-20 15:45:00,34.82,34.83,34.75,34.75,36216.0,34.4174,34.4273,34.3482,34.3482,36216.0
2024-12-20 15:50:00,34.75,34.75,34.66,34.7,161207.0,34.3482,34.3482,34.2593,34.2988,161207.0
2024-12-20 15:55:00,34.69,34.78,34.69,34.76,429109.0,34.2889,34.3779,34.2889,34.3581,429109.0
2024-12-23 09:30:00,34.2,34.29,34.11,34.11,127613.0,34.2,34.29,34.11,34.11,127613.0
2024-12-23 09:35:00,34.11,34.21,34.09,34.16,45440.0,34.11,34.21,34.09,34.16,45440.0
2024-12-23 09:40:00,34.14,34.2,34.12,34.14,39653.0,34.14,34.2,34.12,34.14,39653.0
2024-12-23 09:45:00,34.12,34.12,34.02,34.07,36977.0,34.12,34.12,34.02,34.07,36977.0
2024-12-23 09:50:00,34.07,34.09,34.04,34.04,25416.0,34.07,34.09,34.04,34.04,25416.0
2024-12-23 09:55:00,34.04,34.07,34.02,34.03,53793.0,34.04,34.07,34.02,34.03,53793.0
2024-12-23 10:00:00,34.03,34.04,33.95,33.95,64762.0,34.03,34.04,33.95,33.95,64762.0
2024-12-23 10:05:00,33.92,33.97,33.89,33.92,38592.0,33.92,33.97,33.89,33.92,38592.0
2024-12-23 10:10:00,33.91,33.97,33.88,33.97,59481.0,33.91,33.97,33.88,33.97,59481.0
2024-12-23 10:15:00,33.98,34.09,33.98,34.04,41133.0,33.98,34.09,33.98,34.04,41133.0
2024-12-23 10:20:00,34.04,34.12,34.03,34.08,76972.0,34.04,34.12,34.03,34.08,76972.0
2024-12-23 10:25:00,34.07,34.09,34.0,34.01,44331.0,34.07,34.09,34.0,34.01,44331.0
2024-12-23 10:30:00,34.02,34.05,33.99,34.05,57743.0,34.02,34.05,33.99,34.05,57743.0
2024-12-23 10:35:00,34.04,34.09,34.01,34.04,28216.0,34.04,34.09,34.01,34.04,28216.0
2024-12-23 10:40:00,34.05,34.07,33.99,34.0,22922.0,34.05,34.07,33.99,34.0,22922.0
2024-12-23 10:45:00,33.98,33.99,33.95,33.97,19358.0,33.98,33.99,33.95,33.97,19358.0
2024-12-23 10:50:00,33.97,33.97,33.94,33.94,11273.0,33.97,33.97,33.94,33.94,11273.0
2024-12-23 10:55:00,33.94,34.02,33.94,33.98,9844.0,33.94,34.02,33.94,33.98,9844.0
2024-12-23 11:00:00,33.98,34.04,33.97,34.03,18079.0,33.98,34.04,33.97,34.03,18079.0
2024-12-23 11:05:00,34.04,34.04,33.97,33.98,26857.0,34.04,34.04,33.97,33.98,26857.0
2024-12-23 11:10:00,33.98,34.04,33.98,34.04,22945.0,33.98,34.04,33.98,34.04,22945.0
2024-12-23 11:15:00,34.05,34.1,34.01,34.1,16789.0,34.05,34.1,34.01,34.1,16789.0
2024-12-23 11:20:00,34.1,34.12,34.07,34.1,18385.0,34.1,34.12,34.07,34.1,18385.0
2024-12-23 11:25:00,34.11,34.2,34.11,34.19,15509.0,34.11,34.2,34.11,34.19,15509.0
2024-12-23 11:30:00,34.2,34.24,34.19,34.24,12534.0,34.2,34.24,34.19,34.24,12534.0
2024-12-23 11:35:00,34.23,34.26,34.2,34.22,57825.0,34.23,34.26,34.2,34.22,57825.0
2024-12-23 11:40:00,34.21,34.26,34.21,34.25,13062.0,34.21,34.26,34.21,34.25,13062.0
2024-12-23 11:45:00,34.25,34.25,34.22,34.22,16991.0,34.25,34.25,34.22,34.22,16991.0
2024-12-23 11:50:00,34.24,34.25,34.2,34.25,16820.0,34.24,34.25,34.2,34.25,16820.0
2024-12-23 11:55:00,34.25,34.3,34.25,34.28,11685.0,34.25,34.3,34.25,34.28,11685.0
2024-12-23 12:00:00,34.29,34.33,34.29,34.31,24502.0,34.29,34.33,34.29,34.31,24502.0
2024-12-23 12:05:00,34.31,34.34,34.28,34.29,20543.0,34.31,34.34,34.28,34.29,20543.0
2024-12-23 12:10:00,34.29,34.3,34.26,34.29,38975.0,34.29,34.3,34.26,34.29,38975.0
2024-12-23 12:15:00,34.28,34.31,34.27,34.27,8847.0,34.28,34.31,34.27,34.27,8847.0
2024-12-23 12:20:00,34.28,34.29,34.27,34.28,8097.0,34.28,34.29,34.27,34.28,8097.0
2024-12-23 12:25:00,34.28,34.31,34.28,34.3,14669.0,34.28,34.31,34.28,34.3,14669.0
2024-12-23 12:30:00,34.29,34.31,34.28,34.29,18437.0,34.29,34.31,34.28,34.29,18437.0
2024-12-23 12:35:00,34.29,34.33,34.27,34.33,13411.0,34.29,34.33,34.27,34.33,13411.0
2024-12-23 12:40:00,34.32,34.33,34.29,34.3,12320.0,34.32,34.33,34.29,34.3,12320.0
2024-12-23 12:45:00,34.31,34.33,34.3,34.32,8746.0,34.31,34.33,34.3,34.32,8746.0
2024-12-23 12:50:00,34.33,34.34,34.3,34.31,17119.0,34.33,34.34,34.3,34.31,17119.0
2024-12-23 12:55:00,34.3,34.39,34.3,34.37,15900.0,34.3,34.39,34.3,34.37,15900.0
2024-12-23 13:00:00,34.38,34.38,34.36,34.36,8695.0,34.38,34.38,34.36,34.36,8695.0
2024-12-23 13:05:00,34.37,34.38,34.33,34.37,24161.0,34.37,34.38,34.33,34.37,24161.0
2024-12-23 13:10:00,34.37,34.39,34.35,34.38,9039.0,34.37,34.39,34.35,34.38,9039.0
2024-12-23 13:15:00,34.39,34.42,34.39,34.41,18171.0,34.39,34.42,34.39,34.41,18171.0
2024-12-23 13:20:00,34.4,34.42,34.4,34.42,16153.0,34.4,34.42,34.4,34.42,16153.0
2024-12-23 13:25:00,34.42,34.43,34.39,34.41,24050.0,34.42,34.43,34.39,34.41,24050.0
2024-12-23 13:30:00,34.4,34.45,34.4,34.43,13296.0,34.4,34.45,34.4,34.43,13296.0
2024-12-23 13:35:00,34.43,34.45,34.41,34.45,11347.0,34.43,34.45,34.41,34.45,11347.0
2024-12-23 13:40:00,34.45,34.45,34.4,34.4,10273.0,34.45,34.45,34.4,34.4,10273.0
2024-12-23 13:45:00,34.4,34.47,34.4,34.47,4400.0,34.4,34.47,34.4,34.47,4400.0
2024-12-23 13:50:00,34.46,34.46,34.41,34.43,7277.0,34.46,34.46,34.41,34.43,7277.0
2024-12-23 13:55:00,34.43,34.45,34.41,34.43,10489.0,34.43,34.45,34.41,34.43,10489.0
2024-12-23 14:00:00,34.43,34.45,34.42,34.43,9462.0,34.43,34.45,34.42,34.43,9462.0
2024-12-23 14:05:00,34.44,34.44,34.43,34.43,6660.0,34.44,34.44,34.43,34.43,6660.0
2024-12-23 14:10:00,34.43,34.43,34.41,34.42,8165.0,34.43,34.43,34.41,34.42,8165.0
2024-12-23 14:15:00,34.43,34.46,34.43,34.46,5190.0,34.43,34.46,34.43,34.46,5190.0
2024-12-23 14:20:00,34.47,34.47,34.44,34.44,10527.0,34.47,34.47,34.44,34.44,10527.0
2024-12-23 14:25:00,34.43,34.43,34.41,34.41,6114.0,34.43,34.43,34.41,34.41,6114.0
2024-12-23 14:30:00,34.41,34.42,34.41,34.42,2871.0,34.41,34.42,34.41,34.42,2871.0
2024-12-23 14:35:00,34.39,34.4,34.38,34.38,4877.0,34.39,34.4,34.38,34.38,4877.0
2024-12-23 14:40:00,34.39,34.43,34.38,34.43,18558.0,34.39,34.43,34.38,34.43,18558.0
2024-12-23 14:45:00,34.43,34.43,34.38,34.38,18958.0,34.43,34.43,34.38,34.38,18958.0
2024-12-23 14:50:00,34.39,34.4,34.33,34.38,25052.0,34.39,34.4,34.33,34.38,25052.0
2024-12-23 14:55:00,34.37,34.38,34.35,34.35,24801.0,34.37,34.38,34.35,34.35,24801.0
2024-12-23 15:00:00,34.36,34.39,34.36,34.37,10148.0,34.36,34.39,34.36,34.37,10148.0
2024-12-23 15:05:00,34.38,34.4,34.36,34.4,43513.0,34.38,34.4,34.36,34.4,43513.0
2024-12-23 15:10:00,34.4,34.4,34.38,34.4,35647.0,34.4,34.4,34.38,34.4,35647.0
2024-12-23 15:15:00,34.41,34.41,34.35,34.36,20142.0,34.41,34.41,34.35,34.36,20142.0
2024-12-23 15:20:00,34.37,34.38,34.35,34.37,21687.0,34.37,34.38,34.35,34.37,21687.0
2024-12-23 15:25:00,34.37,34.4,34.37,34.4,11323.0,34.37,34.4,34.37,34.4,11323.0
2024-12-23 15:30:00,34.38,34.39,34.38,34.38,21227.0,34.38,34.39,34.38,34.38,21227.0
2024-12-23 15:35:00,34.38,34.42,34.38,34.41,25319.0,34.38,34.42,34.38,34.41,25319.0
2024-12-23 15:40:00,34.41,34.43,34.41,34.41,26755.0,34.41,34.43,34.41,34.41,26755.0
2024-12-23 15:45:00,34.41,34.41,34.35,34.35,52026.0,34.41,34.41,34.35,34.35,52026.0
2024-12-23 15:50:00,34.36,34.41,34.36,34.41,59711.0,34.36,34.41,34.36,34.41,59711.0
2024-12-23 15:55:00,34.41,34.42,34.38,34.41,193017.0,34.41,34.42,34.38,34.41,193017.0
2024-12-24 09:30:00,34.52,34.57,34.18,34.23,209112.0,34.52,34.57,34.18,34.23,209112.0
2024-12-24 09:35:00,34.22,34.24,34.16,34.22,30214.0,34.22,34.24,34.16,34.22,30214.0
2024-12-24 09:40:00,34.2,34.27,34.16,34.27,28753.0,34.2,34.27,34.16,34.27,28753.0
2024-12-24 09:45:00,34.29,34.29,34.2,34.2,21372.0,34.29,34.29,34.2,34.2,21372.0
2024-12-24 09:50:00,34.19,34.24,34.18,34.19,20913.0,34.19,34.24,34.18,34.19,20913.0
2024-12-24 09:55:00,34.19,34.21,34.16,34.18,25253.0,34.19,34.21,34.16,34.18,25253.0
2024-12-24 10:00:00,34.17,34.26,34.14,34.26,19230.0,34.17,34.26,34.14,34.26,19230.0
2024-12-24 10:05:00,34.26,34.26,34.21,34.21,10225.0,34.26,34.26,34.21,34.21,10225.0
2024-12-24 10:10:00,34.22,34.22,34.15,34.22,27917.0,34.22,34.22,34.15,34.22,27917.0
2024-12-24 10:15:00,34.23,34.27,34.22,34.22,18493.0,34.23,34.27,34.22,34.22,18493.0
2024-12-24 10:20:00,34.22,34.27,34.2,34.25,16285.0,34.22,34.27,34.2,34.25,16285.0
2024-12-24 10:25:00,34.25,34.27,34.24,34.24,21817.0,34.25,34.27,34.24,34.24,21817.0
2024-12-24 10:30:00,34.24,34.3,34.24,34.3,25282.0,34.24,34.3,34.24,34.3,25282.0
2024-12-24 10:35:00,34.31,34.32,34.28,34.32,22906.0,34.31,34.32,34.28,34.32,22906.0
2024-12-24 10:40:00,34.31,34.32,34.28,34.3,21988.0,34.31,34.32,34.28,34.3,21988.0
2024-12-24 10:45:00,34.29,34.32,34.27,34.28,11655.0,34.29,34.32,34.27,34.28,11655.0
2024-12-24 10:50:00,34.27,34.27,34.26,34.26,7013.0,34.27,34.27,34.26,34.26,7013.0
2024-12-24 10:55:00,34.26,34.29,34.26,34.29,5395.0,34.26,34.29,34.26,34.29,5395.0
2024-12-24 11:00:00,34.29,34.3,34.27,34.29,8985.0,34.29,34.3,34.27,34.29,8985.0
2024-12-24 11:05:00,34.29,34.3,34.28,34.29,21163.0,34.29,34.3,34.28,34.29,21163.0
2024-12-24 11:10:00,34.29,34.3,34.26,34.3,9670.0,34.29,34.3,34.26,34.3,9670.0
2024-12-24 11:15:00,34.3,34.33,34.26,34.26,7687.0,34.3,34.33,34.26,34.26,7687.0
2024-12-24 11:20:00,34.25,34.25,34.21,34.21,9593.0,34.25,34.25,34.21,34.21,9593.0
2024-12-24 11:25:00,34.22,34.25,34.22,34.25,8218.0,34.22,34.25,34.22,34.25,8218.0
2024-12-24 11:30:00,34.24,34.29,34.24,34.28,15478.0,34.24,34.29,34.24,34.28,15478.0
2024-12-24 11:35:00,34.28,34.28,34.25,34.27,12378.0,34.28,34.28,34.25,34.27,12378.0
2024-12-24 11:40:00,34.27,34.31,34.27,34.3,12876.0,34.27,34.31,34.27,34.3,12876.0
2024-12-24 11:45:00,34.3,34.3,34.28,34.29,6442.0,34.3,34.3,34.28,34.29,6442.0
2024-12-24 11:50:00,34.28,34.29,34.27,34.28,10137.0,34.28,34.29,34.27,34.28,10137.0
2024-12-24 11:55:00,34.29,34.32,34.28,34.28,21741.0,34.29,34.32,34.28,34.28,21741.0
2024-12-24 12:00:00,34.28,34.29,34.27,34.28,10600.0,34.28,34.29,34.27,34.28,10600.0
2024-12-24 12:05:00,34.28,34.3,34.28,34.28,5632.0,34.28,34.3,34.28,34.28,5632.0
2024-12-24 12:10:00,34.28,34.33,34.27,34.33,24698.0,34.28,34.33,34.27,34.33,24698.0
2024-12-24 12:15:00,34.34,34.37,34.34,34.35,13338.0,34.34,34.37,34.34,34.35,13338.0
2024-12-24 12:20:00,34.35,34.37,34.35,34.36,10845.0,34.35,34.37,34.35,34.36,10845.0
2024-12-24 12:25:00,34.36,34.37,34.34,34.37,28648.0,34.36,34.37,34.34,34.37,28648.0
2024-12-24 12:30:00,34.35,34.35,34.32,34.32,30007.0,34.35,34.35,34.32,34.32,30007.0
2024-12-24 12:35:00,34.32,34.36,34.32,34.36,20748.0,34.32,34.36,34.32,34.36,20748.0
2024-12-24 12:40:00,34.36,34.38,34.34,34.37,9515.0,34.36,34.38,34.34,34.37,9515.0
2024-12-24 12:45:00,34.36,34.36,34.32,34.34,24704.0,34.36,34.36,34.32,34.34,24704.0
2024-12-24 12:50:00,34.35,34.38,34.35,34.36,18674.0,34.35,34.38,34.35,34.36,18674.0
2024-12-24 12:55:00,34.35,34.46,34.35,34.43,90558.0,34.35,34.46,34.35,34.43,90558.0
2024-12-26 09:30:00,34.53,34.53,34.37,34.47,117279.0,34.53,34.53,34.37,34.47,117279.0
2024-12-26 09:35:00,34.47,34.54,34.46,34.5,24893.0,34.47,34.54,34.46,34.5,24893.0
2024-12-26 09:40:00,34.49,34.54,34.48,34.53,36888.0,34.49,34.54,34.48,34.53,36888.0
2024-12-26 09:45:00,34.55,34.6,34.54,34.58,47771.0,34.55,34.6,34.54,34.58,47771.0
2024-12-26 09:50:00,34.58,34.61,34.55,34.55,23959.0,34.58,34.61,34.55,34.55,23959.0
2024-12-26 09:55:00,34.55,34.59,34.53,34.58,20049.0,34.55,34.59,34.53,34.58,20049.0
2024-12-26 10:00:00,34.58,34.64,34.55,34.63,24126.0,34.58,34.64,34.55,34.63,24126.0
2024-12-26 10:05:00,34.63,34.71,34.63,34.71,19610.0,34.63,34.71,34.63,34.71,19610.0
2024-12-26 10:10:00,34.72,34.75,34.72,34.72,31102.0,34.72,34.75,34.72,34.72,31102.0
2024-12-26 10:15:00,34.73,34.73,34.68,34.69,26431.0,34.73,34.73,34.68,34.69,26431.0
2024-12-26 10:20:00,34.69,34.71,34.68,34.68,6126.0,34.69,34.71,34.68,34.68,6126.0
2024-12-26 10:25:00,34.69,34.7,34.65,34.67,18817.0,34.69,34.7,34.65,34.67,18817.0
2024-12-26 10:30:00,34.66,34.69,34.66,34.66,23902.0,34.66,34.69,34.66,34.66,23902.0
2024-12-26 10:35:00,34.66,34.67,34.65,34.67,3624.0,34.66,34.67,34.65,34.67,3624.0
2024-12-26 10:40:00,34.67,34.69,34.67,34.67,11454.0,34.67,34.69,34.67,34.67,11454.0
2024-12-26 10:45:00,34.67,34.73,34.67,34.73,13068.0,34.67,34.73,34.67,34.73,13068.0
2024-12-26 10:50:00,34.73,34.74,34.71,34.71,20894.0,34.73,34.74,34.71,34.71,20894.0
2024-12-26 10:55:00,34.72,34.72,34.69,34.69,7662.0,34.72,34.72,34.69,34.69,7662.0
2024-12-26 11:00:00,34.69,34.69,34.67,34.67,1992.0,34.69,34.69,34.67,34.67,1992.0
2024-12-26 11:05:00,34.66,34.68,34.65,34.68,7425.0,34.66,34.68,34.65,34.68,7425.0
2024-12-26 11:10:00,34.69,34.69,34.69,34.69,5792.0,34.69,34.69,34.69,34.69,5792.0
2024-12-26 11:15:00,34.7,34.7,34.67,34.68,7810.0,34.7,34.7,34.67,34.68,7810.0
2024-12-26 11:20:00,34.67,34.68,34.65,34.67,13780.0,34.67,34.68,34.65,34.67,13780.0
2024-12-26 11:25:00,34.66,34.66,34.64,34.65,17909.0,34.66,34.66,34.64,34.65,17909.0
2024-12-26 11:30:00,34.64,34.64,34.61,34.61,10272.0,34.64,34.64,34.61,34.61,10272.0
2024-12-26 11:35:00,34.6,34.62,34.59,34.61,12727.0,34.6,34.62,34.59,34.61,12727.0
2024-12-26 11:40:00,34.62,34.64,34.62,34.64,15948.0,34.62,34.64,34.62,34.64,15948.0
2024-12-26 11:45:00,34.63,34.63,34.59,34.62,7179.0,34.63,34.63,34.59,34.62,7179.0
2024-12-26 11:50:00,34.63,34.63,34.62,34.62,3079.0,34.63,34.63,34.62,34.62,3079.0
2024-12-26 11:55:00,34.62,34.62,34.58,34.58,11899.0,34.62,34.62,34.58,34.58,11899.0
2024-12-26 12:00:00,34.57,34.57,34.55,34.56,16265.0,34.57,34.57,34.55,34.56,16265.0
2024-12-26 12:05:00,34.56,34.56,34.54,34.54,5499.0,34.56,34.56,34.54,34.54,5499.0
2024-12-26 12:10:00,34.53,34.53,34.51,34.51,5300.0,34.53,34.53,34.51,34.51,5300.0
2024-12-26 12:15:00,34.51,34.53,34.51,34.51,18176.0,34.51,34.53,34.51,34.51,18176.0
2024-12-26 12:20:00,34.52,34.52,34.5,34.51,5204.0,34.52,34.52,34.5,34.51,5204.0
2024-12-26 12:25:00,34.52,34.56,34.52,34.55,12682.0,34.52,34.56,34.52,34.55,12682.0
2024-12-26 12:30:00,34.54,34.55,34.53,34.53,4815.0,34.54,34.55,34.53,34.53,4815.0
2024-12-26 12:35:00,34.53,34.54,34.53,34.54,2081.0,34.53,34.54,34.53,34.54,2081.0
2024-12-26 12:40:00,34.55,34.56,34.55,34.56,6700.0,34.55,34.56,34.55,34.56,6700.0
2024-12-26 12:45:00,34.56,34.56,34.52,34.53,11590.0,34.56,34.56,34.52,34.53,11590.0
2024-12-26 12:50:00,34.52,34.53,34.52,34.53,9100.0,34.52,34.53,34.52,34.53,9100.0
2024-12-26 12:55:00,34.54,34.54,34.52,34.54,3531.0,34.54,34.54,34.52,34.54,3531.0
2024-12-26 13:00:00,34.54,34.57,34.54,34.56,8471.0,34.54,34.57,34.54,34.56,8471.0
2024-12-26 13:05:00,34.56,34.58,34.56,34.58,5792.0,34.56,34.58,34.56,34.58,5792.0
2024-12-26 13:10:00,34.57,34.57,34.55,34.57,1474.0,34.57,34.57,34.55,34.57,1474.0
2024-12-26 13:15:00,34.57,34.58,34.57,34.58,1296.0,34.57,34.58,34.57,34.58,1296.0
2024-12-26 13:20:00,34.59,34.59,34.58,34.59,10429.0,34.59,34.59,34.58,34.59,10429.0
2024-12-26 13:25:00,34.6,34.61,34.6,34.61,9278.0,34.6,34.61,34.6,34.61,9278.0
2024-12-26 13:30:00,34.61,34.61,34.59,34.59,9982.0,34.61,34.61,34.59,34.59,9982.0
2024-12-26 13:35:00,34.59,34.61,34.59,34.6,3550.0,34.59,34.61,34.59,34.6,3550.0
2024-12-26 13:40:00,34.6,34.6,34.59,34.59,5870.0,34.6,34.6,34.59,34.59,5870.0
2024-12-26 13:45:00,34.6,34.62,34.6,34.62,3166.0,34.6,34.62,34.6,34.62,3166.0
2024-12-26 13:50:00,34.61,34.61,34.59,34.59,3623.0,34.61,34.61,34.59,34.59,3623.0
2024-12-26 13:55:00,34.6,34.6,34.58,34.58,2681.0,34.6,34.6,34.58,34.58,2681.0
2024-12-26 14:00:00,34.58,34.58,34.55,34.57,9404.0,34.58,34.58,34.55,34.57,9404.0
2024-12-26 14:05:00,34.56,34.56,34.53,34.53,18093.0,34.56,34.56,34.53,34.53,18093.0
2024-12-26 14:10:00,34.52,34.52,34.51,34.51,4119.0,34.52,34.52,34.51,34.51,4119.0
2024-12-26 14:15:00,34.51,34.53,34.5,34.5,13615.0,34.51,34.53,34.5,34.5,13615.0
2024-12-26 14:20:00,34.5,34.51,34.5,34.51,10929.0,34.5,34.51,34.5,34.51,10929.0
2024-12-26 14:25:00,34.52,34.53,34.52,34.53,3425.0,34.52,34.53,34.52,34.53,3425.0
2024-12-26 14:30:00,34.53,34.53,34.51,34.51,3248.0,34.53,34.53,34.51,34.51,3248.0
2024-12-26 14:35:00,34.51,34.53,34.51,34.52,7277.0,34.51,34.53,34.51,34.52,7277.0
2024-12-26 14:40:00,34.53,34.54,34.53,34.54,651.0,34.53,34.54,34.53,34.54,651.0
2024-12-26 14:45:00,34.53,34.53,34.52,34.52,28905.0,34.53,34.53,34.52,34.52,28905.0
2024-12-26 14:50:00,34.52,34.53,34.51,34.53,22139.0,34.52,34.53,34.51,34.53,22139.0
2024-12-26 14:55:00,34.53,34.54,34.52,34.54,18307.0,34.53,34.54,34.52,34.54,18307.0
2024-12-26 15:00:00,34.52,34.52,34.49,34.52,23229.0,34.52,34.52,34.49,34.52,23229.0
2024-12-26 15:05:00,34.52,34.52,34.52,34.52,3721.0,34.52,34.52,34.52,34.52,3721.0
2024-12-26 15:10:00,34.52,34.52,34.49,34.49,6469.0,34.52,34.52,34.49,34.49,6469.0
2024-12-26 15:15:00,34.5,34.51,34.48,34.5,6693.0,34.5,34.51,34.48,34.5,6693.0
2024-12-26 15:20:00,34.52,34.52,34.51,34.52,10346.0,34.52,34.52,34.51,34.52,10346.0
2024-12-26 15:25:00,34.52,34.53,34.51,34.52,1902.0,34.52,34.53,34.51,34.52,1902.0
2024-12-26 15:30:00,34.51,34.51,34.49,34.5,14116.0,34.51,34.51,34.49,34.5,14116.0
2024-12-26 15:35:00,34.49,34.49,34.48,34.49,5338.0,34.49,34.49,34.48,34.49,5338.0
2024-12-26 15:40:00,34.49,34.52,34.49,34.51,4176.0,34.49,34.52,34.49,34.51,4176.0
2024-12-26 15:45:00,34.51,34.53,34.51,34.53,21369.0,34.51,34.53,34.51,34.53,21369.0
2024-12-26 15:50:00,34.52,34.52,34.52,34.52,6957.0,34.52,34.52,34.52,34.52,6957.0
2024-12-26 15:55:00,34.51,34.52,34.46,34.47,156270.0,34.51,34.52,34.46,34.47,156270.0
2024-12-27 09:30:00,34.08,34.09,33.83,34.09,213818.0,34.08,34.09,33.83,34.09,213818.0
2024-12-27 09:35:00,34.09,34.14,34.06,34.09,67420.0,34.09,34.14,34.06,34.09,67420.0
2024-12-27 09:40:00,34.1,34.14,34.09,34.11,26085.0,34.1,34.14,34.09,34.11,26085.0
2024-12-27 09:45:00,34.14,34.23,34.12,34.23,48245.0,34.14,34.23,34.12,34.23,48245.0
2024-12-27 09:50:00,34.22,34.27,34.22,34.23,32243.0,34.22,34.27,34.22,34.23,32243.0
2024-12-27 09:55:00,34.22,34.24,34.17,34.21,29014.0,34.22,34.24,34.17,34.21,29014.0
2024-12-27 10:00:00,34.21,34.22,34.15,34.19,24898.0,34.21,34.22,34.15,34.19,24898.0
2024-12-27 10:05:00,34.19,34.19,34.11,34.16,31033.0,34.19,34.19,34.11,34.16,31033.0
2024-12-27 10:10:00,34.15,34.15,34.08,34.1,18538.0,34.15,34.15,34.08,34.1,18538.0
2024-12-27 10:15:00,34.11,34.12,34.02,34.03,47840.0,34.11,34.12,34.02,34.03,47840.0
2024-12-27 10:20:00,34.03,34.08,33.98,34.03,42137.0,34.03,34.08,33.98,34.03,42137.0
2024-12-27 10:25:00,34.06,34.06,34.02,34.03,17285.0,34.06,34.06,34.02,34.03,17285.0
2024-12-27 10:30:00,34.03,34.04,33.99,34.01,35237.0,34.03,34.04,33.99,34.01,35237.0
2024-12-27 10:35:00,34.02,34.09,34.0,34.09,23529.0,34.02,34.09,34.0,34.09,23529.0
2024-12-27 10:40:00,34.1,34.25,34.1,34.23,40866.0,34.1,34.25,34.1,34.23,40866.0
2024-12-27 10:45:00,34.22,34.27,34.22,34.27,28225.0,34.22,34.27,34.22,34.27,28225.0
2024-12-27 10:50:00,34.27,34.3,34.24,34.26,29474.0,34.27,34.3,34.24,34.26,29474.0
2024-12-27 10:55:00,34.25,34.25,34.22,34.24,11896.0,34.25,34.25,34.22,34.24,11896.0
2024-12-27 11:00:00,34.24,34.24,34.17,34.17,26302.0,34.24,34.24,34.17,34.17,26302.0
2024-12-27 11:05:00,34.17,34.21,34.17,34.18,7792.0,34.17,34.21,34.17,34.18,7792.0
2024-12-27 11:10:00,34.18,34.22,34.18,34.18,23498.0,34.18,34.22,34.18,34.18,23498.0
2024-12-27 11:15:00,34.2,34.21,34.17,34.17,10893.0,34.2,34.21,34.17,34.17,10893.0
2024-12-27 11:20:00,34.17,34.22,34.17,34.22,15855.0,34.17,34.22,34.17,34.22,15855.0
2024-12-27 11:25:00,34.23,34.24,34.22,34.24,25505.0,34.23,34.24,34.22,34.24,25505.0
2024-12-27 11:30:00,34.24,34.26,34.23,34.23,13020.0,34.24,34.26,34.23,34.23,13020.0
2024-12-27 11:35:00,34.24,34.24,34.22,34.22,8560.0,34.24,34.24,34.22,34.22,8560.0
2024-12-27 11:40:00,34.23,34.23,34.19,34.19,13612.0,34.23,34.23,34.19,34.19,13612.0
2024-12-27 11:45:00,34.2,34.22,34.19,34.19,9463.0,34.2,34.22,34.19,34.19,9463.0
2024-12-27 11:50:00,34.19,34.19,34.09,34.12,50288.0,34.19,34.19,34.09,34.12,50288.0
2024-12-27 11:55:00,34.12,34.13,34.1,34.12,8480.0,34.12,34.13,34.1,34.12,8480.0
2024-12-27 12:00:00,34.12,34.12,34.07,34.07,28375.0,34.12,34.12,34.07,34.07,28375.0
2024-12-27 12:05:00,34.06,34.09,34.03,34.06,19963.0,34.06,34.09,34.03,34.06,19963.0
2024-12-27 12:10:00,34.06,34.09,34.04,34.07,18704.0,34.06,34.09,34.04,34.07,18704.0
2024-12-27 12:15:00,34.06,34.07,34.05,34.07,16574.0,34.06,34.07,34.05,34.07,16574.0
2024-12-27 12:20:00,34.06,34.1,34.06,34.08,19271.0,34.06,34.1,34.06,34.08,19271.0
2024-12-27 12:25:00,34.09,34.1,34.08,34.08,14965.0,34.09,34.1,34.08,34.08,14965.0
2024-12-27 12:30:00,34.09,34.1,34.07,34.07,16039.0,34.09,34.1,34.07,34.07,16039.0
2024-12-27 12:35:00,34.07,34.08,34.02,34.06,37122.0,34.07,34.08,34.02,34.06,37122.0
2024-12-27 12:40:00,34.07,34.13,34.07,34.1,14835.0,34.07,34.13,34.07,34.1,14835.0
2024-12-27 12:45:00,34.09,34.1,34.08,34.08,6350.0,34.09,34.1,34.08,34.08,6350.0
2024-12-27 12:50:00,34.09,34.09,34.06,34.07,27410.0,34.09,34.09,34.06,34.07,27410.0
2024-12-27 12:55:00,34.08,34.09,34.07,34.08,17599.0,34.08,34.09,34.07,34.08,17599.0
2024-12-27 13:00:00,34.09,34.1,34.08,34.1,10477.0,34.09,34.1,34.08,34.1,10477.0
2024-12-27 13:05:00,34.1,34.1,34.08,34.09,5448.0,34.1,34.1,34.08,34.09,5448.0
2024-12-27 13:10:00,34.09,34.12,34.09,34.12,5933.0,34.09,34.12,34.09,34.12,5933.0
2024-12-27 13:15:00,34.12,34.12,34.09,34.09,4539.0,34.12,34.12,34.09,34.09,4539.0
2024-12-27 13:20:00,34.09,34.15,34.09,34.15,5823.0,34.09,34.15,34.09,34.15,5823.0
2024-12-27 13:25:00,34.15,34.16,34.13,34.14,14568.0,34.15,34.16,34.13,34.14,14568.0
2024-12-27 13:30:00,34.14,34.17,34.14,34.17,13579.0,34.14,34.17,34.14,34.17,13579.0
2024-12-27 13:35:00,34.17,34.2,34.16,34.19,13823.0,34.17,34.2,34.16,34.19,13823.0
2024-12-27 13:40:00,34.19,34.2,34.18,34.2,7906.0,34.19,34.2,34.18,34.2,7906.0
2024-12-27 13:45:00,34.21,34.22,34.17,34.18,18626.0,34.21,34.22,34.17,34.18,18626.0
2024-12-27 13:50:00,34.18,34.22,34.18,34.22,4683.0,34.18,34.22,34.18,34.22,4683.0
2024-12-27 13:55:00,34.22,34.23,34.22,34.23,3000.0,34.22,34.23,34.22,34.23,3000.0
2024-12-27 14:00:00,34.23,34.23,34.19,34.2,6059.0,34.23,34.23,34.19,34.2,6059.0
2024-12-27 14:05:00,34.2,34.22,34.2,34.22,3921.0,34.2,34.22,34.2,34.22,3921.0
2024-12-27 14:10:00,34.22,34.23,34.19,34.2,14354.0,34.22,34.23,34.19,34.2,14354.0
2024-12-27 14:15:00,34.19,34.21,34.19,34.21,5922.0,34.19,34.21,34.19,34.21,5922.0
2024-12-27 14:20:00,34.22,34.22,34.19,34.2,14965.0,34.22,34.22,34.19,34.2,14965.0
2024-12-27 14:25:00,34.2,34.22,34.19,34.21,19026.0,34.2,34.22,34.19,34.21,19026.0
2024-12-27 14:30:00,34.2,34.24,34.2,34.24,19014.0,34.2,34.24,34.2,34.24,19014.0
2024-12-27 14:35:00,34.24,34.24,34.23,34.24,14157.0,34.24,34.24,34.23,34.24,14157.0
2024-12-27 14:40:00,34.24,34.24,34.23,34.24,2283.0,34.24,34.24,34.23,34.24,2283.0
2024-12-27 14:45:00,34.25,34.28,34.23,34.28,33252.0,34.25,34.28,34.23,34.28,33252.0
2024-12-27 14:50:00,34.28,34.38,34.27,34.35,66617.0,34.28,34.38,34.27,34.35,66617.0
2024-12-27 14:55:00,34.36,34.38,34.34,34.34,28607.0,34.36,34.38,34.34,34.34,28607.0
2024-12-27 15:00:00,34.35,34.36,34.28,34.29,17454.0,34.35,34.36,34.28,34.29,17454.0
2024-12-27 15:05:00,34.29,34.3,34.26,34.28,17714.0,34.29,34.3,34.26,34.28,17714.0
2024-12-27 15:10:00,34.28,34.28,34.23,34.23,20825.0,34.28,34.28,34.23,34.23,20825.0
2024-12-27 15:15:00,34.23,34.23,34.19,34.2,6700.0,34.23,34.23,34.19,34.2,6700.0
2024-12-27 15:20:00,34.2,34.2,34.17,34.17,28116.0,34.2,34.2,34.17,34.17,28116.0
2024-12-27 15:25:00,34.17,34.2,34.17,34.19,36647.0,34.17,34.2,34.17,34.19,36647.0
2024-12-27 15:30:00,34.2,34.2,34.16,34.17,38550.0,34.2,34.2,34.16,34.17,38550.0
2024-12-27 15:35:00,34.17,34.2,34.16,34.19,28135.0,34.17,34.2,34.16,34.19,28135.0
2024-12-27 15:40:00,34.19,34.19,34.15,34.15,15405.0,34.19,34.19,34.15,34.15,15405.0
2024-12-27 15:45:00,34.16,34.17,34.13,34.17,72509.0,34.16,34.17,34.13,34.17,72509.0
2024-12-27 15:50:00,34.18,34.27,34.18,34.25,70822.0,34.18,34.27,34.18,34.25,70822.0
2024-12-27 15:55:00,34.26,34.27,34.22,34.27,127228.0,34.26,34.27,34.22,34.27,127228.0
2024-12-30 09:30:00,33.84,33.96,33.63,33.65,253825.0,33.84,33.96,33.63,33.65,253825.0
2024-12-30 09:35:00,33.65,33.65,33.56,33.56,67545.0,33.65,33.65,33.56,33.56,67545.0
2024-12-30 09:40:00,33.57,33.6,33.47,33.47,46155.0,33.57,33.6,33.47,33.47,46155.0
2024-12-30 09:45:00,33.48,33.66,33.48,33.65,75712.0,33.48,33.66,33.48,33.65,75712.0
2024-12-30 09:50:00,33.65,33.71,33.62,33.7,38138.0,33.65,33.71,33.62,33.7,38138.0
2024-12-30 09:55:00,33.71,33.76,33.67,33.68,47569.0,33.71,33.76,33.67,33.68,47569.0
2024-12-30 10:00:00,33.67,33.68,33.6,33.62,39956.0,33.67,33.68,33.6,33.62,39956.0
2024-12-30 10:05:00,33.63,33.66,33.58,33.59,27302.0,33.63,33.66,33.58,33.59,27302.0
2024-12-30 10:10:00,33.59,33.6,33.55,33.59,42395.0,33.59,33.6,33.55,33.59,42395.0
2024-12-30 10:15:00,33.59,33.59,33.55,33.58,14981.0,33.59,33.59,33.55,33.58,14981.0
2024-12-30 10:20:00,33.58,33.58,33.5,33.51,18718.0,33.58,33.58,33.5,33.51,18718.0
2024-12-30 10:25:00,33.5,33.51,33.43,33.45,19873.0,33.5,33.51,33.43,33.45,19873.0
2024-12-30 10:30:00,33.43,33.5,33.43,33.44,32611.0,33.43,33.5,33.43,33.44,32611.0
2024-12-30 10:35:00,33.44,33.55,33.44,33.54,39638.0,33.44,33.55,33.44,33.54,39638.0
2024-12-30 10:40:00,33.53,33.56,33.51,33.53,52340.0,33.53,33.56,33.51,33.53,52340.0
2024-12-30 10:45:00,33.51,33.57,33.48,33.48,27541.0,33.51,33.57,33.48,33.48,27541.0
2024-12-30 10:50:00,33.49,33.53,33.49,33.5,12885.0,33.49,33.53,33.49,33.5,12885.0
2024-12-30 10:55:00,33.5,33.53,33.47,33.48,28000.0,33.5,33.53,33.47,33.48,28000.0
2024-12-30 11:00:00,33.47,33.49,33.43,33.49,45930.0,33.47,33.49,33.43,33.49,45930.0
2024-12-30 11:05:00,33.5,33.53,33.49,33.51,33163.0,33.5,33.53,33.49,33.51,33163.0
2024-12-30 11:10:00,33.52,33.54,33.48,33.5,26363.0,33.52,33.54,33.48,33.5,26363.0
2024-12-30 11:15:00,33.49,33.56,33.49,33.52,25856.0,33.49,33.56,33.49,33.52,25856.0
2024-12-30 11:20:00,33.51,33.51,33.44,33.47,29061.0,33.51,33.51,33.44,33.47,29061.0
2024-12-30 11:25:00,33.47,33.48,33.47,33.47,36885.0,33.47,33.48,33.47,33.47,36885.0
2024-12-30 11:30:00,33.48,33.49,33.46,33.47,39520.0,33.48,33.49,33.46,33.47,39520.0
2024-12-30 11:35:00,33.48,33.53,33.48,33.53,28943.0,33.48,33.53,33.48,33.53,28943.0
2024-12-30 11:40:00,33.54,33.57,33.54,33.56,14710.0,33.54,33.57,33.54,33.56,14710.0
2024-12-30 11:45:00,33.55,33.56,33.52,33.52,18387.0,33.55,33.56,33.52,33.52,18387.0
2024-12-30 11:50:00,33.52,33.53,33.5,33.51,26298.0,33.52,33.53,33.5,33.51,26298.0
2024-12-30 11:55:00,33.52,33.61,33.52,33.59,48728.0,33.52,33.61,33.52,33.59,48728.0
2024-12-30 12:00:00,33.6,33.66,33.6,33.63,28075.0,33.6,33.66,33.6,33.63,28075.0
2024-12-30 12:05:00,33.62,33.67,33.59,33.67,32488.0,33.62,33.67,33.59,33.67,32488.0
2024-12-30 12:10:00,33.67,33.72,33.67,33.71,37137.0,33.67,33.72,33.67,33.71,37137.0
2024-12-30 12:15:00,33.72,33.75,33.72,33.75,24123.0,33.72,33.75,33.72,33.75,24123.0
2024-12-30 12:20:00,33.75,33.77,33.73,33.77,32353.0,33.75,33.77,33.73,33.77,32353.0
2024-12-30 12:25:00,33.76,33.79,33.76,33.77,29012.0,33.76,33.79,33.76,33.77,29012.0
2024-12-30 12:30:00,33.78,33.81,33.78,33.81,21709.0,33.78,33.81,33.78,33.81,21709.0
2024-12-30 12:35:00,33.8,33.8,33.78,33.78,15937.0,33.8,33.8,33.78,33.78,15937.0
2024-12-30 12:40:00,33.79,33.81,33.77,33.8,33906.0,33.79,33.81,33.77,33.8,33906.0
2024-12-30 12:45:00,33.8,33.84,33.78,33.83,35996.0,33.8,33.84,33.78,33.83,35996.0
2024-12-30 12:50:00,33.83,33.84,33.81,33.82,25914.0,33.83,33.84,33.81,33.82,25914.0
2024-12-30 12:55:00,33.8,33.87,33.8,33.87,33206.0,33.8,33.87,33.8,33.87,33206.0
2024-12-30 13:00:00,33.87,33.87,33.81,33.84,26325.0,33.87,33.87,33.81,33.84,26325.0
2024-12-30 13:05:00,33.84,33.87,33.84,33.85,27380.0,33.84,33.87,33.84,33.85,27380.0
2024-12-30 13:10:00,33.85,33.87,33.84,33.86,24653.0,33.85,33.87,33.84,33.86,24653.0
2024-12-30 13:15:00,33.86,33.88,33.85,33.86,11961.0,33.86,33.88,33.85,33.86,11961.0
2024-12-30 13:20:00,33.87,33.93,33.87,33.9,79542.0,33.87,33.93,33.87,33.9,79542.0
2024-12-30 13:25:00,33.9,33.91,33.89,33.9,32039.0,33.9,33.91,33.89,33.9,32039.0
2024-12-30 13:30:00,33.9,33.91,33.88,33.91,35860.0,33.9,33.91,33.88,33.91,35860.0
2024-12-30 13:35:00,33.91,33.95,33.88,33.95,25340.0,33.91,33.95,33.88,33.95,25340.0
2024-12-30 13:40:00,33.96,33.96,33.93,33.94,25066.0,33.96,33.96,33.93,33.94,25066.0
2024-12-30 13:45:00,33.95,33.97,33.93,33.97,25993.0,33.95,33.97,33.93,33.97,25993.0
2024-12-30 13:50:00,33.97,33.98,33.94,33.97,21087.0,33.97,33.98,33.94,33.97,21087.0
2024-12-30 13:55:00,33.98,34.0,33.97,33.97,20647.0,33.98,34.0,33.97,33.97,20647.0
2024-12-30 14:00:00,33.98,33.99,33.97,33.97,21531.0,33.98,33.99,33.97,33.97,21531.0
2024-12-30 14:05:00,33.96,33.97,33.92,33.94,41176.0,33.96,33.97,33.92,33.94,41176.0
2024-12-30 14:10:00,33.95,33.96,33.91,33.93,36020.0,33.95,33.96,33.91,33.93,36020.0
2024-12-30 14:15:00,33.93,33.94,33.89,33.89,12725.0,33.93,33.94,33.89,33.89,12725.0
2024-12-30 14:20:00,33.88,33.88,33.84,33.86,19614.0,33.88,33.88,33.84,33.86,19614.0
2024-12-30 14:25:00,33.86,33.87,33.85,33.86,14952.0,33.86,33.87,33.85,33.86,14952.0
2024-12-30 14:30:00,33.86,33.89,33.86,33.88,21168.0,33.86,33.89,33.86,33.88,21168.0
2024-12-30 14:35:00,33.87,33.88,33.87,33.88,25398.0,33.87,33.88,33.87,33.88,25398.0
2024-12-30 14:40:00,33.88,33.91,33.88,33.9,19871.0,33.88,33.91,33.88,33.9,19871.0
2024-12-30 14:45:00,33.91,33.91,33.9,33.9,10455.0,33.91,33.91,33.9,33.9,10455.0
2024-12-30 14:50:00,33.9,33.93,33.9,33.93,30854.0,33.9,33.93,33.9,33.93,30854.0
2024-12-30 14:55:00,33.93,33.93,33.92,33.92,16974.0,33.93,33.93,33.92,33.92,16974.0
2024-12-30 15:00:00,33.91,33.91,33.89,33.89,13720.0,33.91,33.91,33.89,33.89,13720.0
2024-12-30 15:05:00,33.89,33.91,33.88,33.91,16440.0,33.89,33.91,33.88,33.91,16440.0
2024-12-30 15:10:00,33.91,33.95,33.9,33.94,41721.0,33.91,33.95,33.9,33.94,41721.0
2024-12-30 15:15:00,33.93,34.0,33.92,34.0,50960.0,33.93,34.0,33.92,34.0,50960.0
2024-12-30 15:20:00,33.99,33.99,33.95,33.95,28356.0,33.99,33.99,33.95,33.95,28356.0
2024-12-30 15:25:00,33.95,33.97,33.92,33.92,20421.0,33.95,33.97,33.92,33.92,20421.0
2024-12-30 15:30:00,33.93,33.93,33.88,33.89,38822.0,33.93,33.93,33.88,33.89,38822.0
2024-12-30 15:35:00,33.88,33.88,33.84,33.85,58770.0,33.88,33.88,33.84,33.85,58770.0
2024-12-30 15:40:00,33.86,33.88,33.85,33.86,32485.0,33.86,33.88,33.85,33.86,32485.0
2024-12-30 15:45:00,33.86,33.87,33.84,33.84,72190.0,33.86,33.87,33.84,33.84,72190.0
2024-12-30 15:50:00,33.86,33.87,33.81,33.81,111756.0,33.86,33.87,33.81,33.81,111756.0
2024-12-30 15:55:00,33.81,33.81,33.75,33.75,239404.0,33.81,33.81,33.75,33.75,239404.0
2024-12-31 09:30:00,33.61,33.88,33.6,33.82,165413.0,33.61,33.88,33.6,33.82,165413.0
2024-12-31 09:35:00,33.82,33.91,33.81,33.87,39818.0,33.82,33.91,33.81,33.87,39818.0
2024-12-31 09:40:00,33.87,33.87,33.82,33.85,29498.0,33.87,33.87,33.82,33.85,29498.0
2024-12-31 09:45:00,33.86,33.89,33.82,33.82,25637.0,33.86,33.89,33.82,33.82,25637.0
2024-12-31 09:50:00,33.82,33.86,33.79,33.85,35123.0,33.82,33.86,33.79,33.85,35123.0
2024-12-31 09:55:00,33.87,33.92,33.87,33.9,66986.0,33.87,33.92,33.87,33.9,66986.0
2024-12-31 10:00:00,33.91,33.97,33.89,33.94,27714.0,33.91,33.97,33.89,33.94,27714.0
2024-12-31 10:05:00,33.94,33.94,33.87,33.87,53295.0,33.94,33.94,33.87,33.87,53295.0
2024-12-31 10:10:00,33.87,33.95,33.85,33.95,16688.0,33.87,33.95,33.85,33.95,16688.0
2024-12-31 10:15:00,33.94,33.99,33.93,33.94,47211.0,33.94,33.99,33.93,33.94,47211.0
2024-12-31 10:20:00,33.93,33.94,33.91,33.93,10322.0,33.93,33.94,33.91,33.93,10322.0
2024-12-31 10:25:00,33.94,33.99,33.93,33.99,28460.0,33.94,33.99,33.93,33.99,28460.0
2024-12-31 10:30:00,33.99,34.03,33.95,33.95,41675.0,33.99,34.03,33.95,33.95,41675.0
2024-12-31 10:35:00,33.96,34.03,33.96,34.03,25475.0,33.96,34.03,33.96,34.03,25475.0
2024-12-31 10:40:00,34.04,34.04,33.98,33.98,13586.0,34.04,34.04,33.98,33.98,13586.0
2024-12-31 10:45:00,33.98,33.98,33.89,33.89,20331.0,33.98,33.98,33.89,33.89,20331.0
2024-12-31 10:50:00,33.9,33.97,33.88,33.97,18417.0,33.9,33.97,33.88,33.97,18417.0
2024-12-31 10:55:00,33.97,33.98,33.94,33.94,16471.0,33.97,33.98,33.94,33.94,16471.0
2024-12-31 11:00:00,33.95,33.97,33.91,33.93,15912.0,33.95,33.97,33.91,33.93,15912.0
2024-12-31 11:05:00,33.92,33.94,33.91,33.92,16340.0,33.92,33.94,33.91,33.92,16340.0
2024-12-31 11:10:00,33.94,33.94,33.91,33.92,9925.0,33.94,33.94,33.91,33.92,9925.0
2024-12-31 11:15:00,33.94,33.95,33.9,33.9,16565.0,33.94,33.95,33.9,33.9,16565.0
2024-12-31 11:20:00,33.89,33.91,33.86,33.88,32561.0,33.89,33.91,33.86,33.88,32561.0
2024-12-31 11:25:00,33.88,33.89,33.86,33.87,11443.0,33.88,33.89,33.86,33.87,11443.0
2024-12-31 11:30:00,33.86,33.88,33.84,33.88,17846.0,33.86,33.88,33.84,33.88,17846.0
2024-12-31 11:35:00,33.88,33.89,33.87,33.89,10969.0,33.88,33.89,33.87,33.89,10969.0
2024-12-31 11:40:00,33.88,33.91,33.87,33.91,21786.0,33.88,33.91,33.87,33.91,21786.0
2024-12-31 11:45:00,33.91,33.91,33.84,33.84,24879.0,33.91,33.91,33.84,33.84,24879.0
2024-12-31 11:50:00,33.84,33.84,33.8,33.84,10791.0,33.84,33.84,33.8,33.84,10791.0
2024-12-31 11:55:00,33.83,33.85,33.82,33.85,5672.0,33.83,33.85,33.82,33.85,5672.0
2024-12-31 12:00:00,33.85,33.85,33.82,33.84,8063.0,33.85,33.85,33.82,33.84,8063.0
2024-12-31 12:05:00,33.84,33.85,33.84,33.85,11346.0,33.84,33.85,33.84,33.85,11346.0
2024-12-31 12:10:00,33.84,33.84,33.81,33.81,21821.0,33.84,33.84,33.81,33.81,21821.0
2024-12-31 12:15:00,33.81,33.84,33.77,33.84,27516.0,33.81,33.84,33.77,33.84,27516.0
2024-12-31 12:20:00,33.84,33.84,33.77,33.79,13554.0,33.84,33.84,33.77,33.79,13554.0
2024-12-31 12:25:00,33.81,33.81,33.78,33.78,3998.0,33.81,33.81,33.78,33.78,3998.0
2024-12-31 12:30:00,33.77,33.77,33.75,33.75,29864.0,33.77,33.77,33.75,33.75,29864.0
2024-12-31 12:35:00,33.75,33.75,33.74,33.74,1836.0,33.75,33.75,33.74,33.74,1836.0
2024-12-31 12:40:00,33.75,33.77,33.75,33.77,6241.0,33.75,33.77,33.75,33.77,6241.0
2024-12-31 12:45:00,33.77,33.82,33.77,33.82,8625.0,33.77,33.82,33.77,33.82,8625.0
2024-12-31 12:50:00,33.82,33.84,33.82,33.84,3986.0,33.82,33.84,33.82,33.84,3986.0
2024-12-31 12:55:00,33.84,33.88,33.83,33.86,14376.0,33.84,33.88,33.83,33.86,14376.0
2024-12-31 13:00:00,33.85,33.87,33.84,33.87,14108.0,33.85,33.87,33.84,33.87,14108.0
2024-12-31 13:05:00,33.87,33.88,33.84,33.85,10005.0,33.87,33.88,33.84,33.85,10005.0
2024-12-31 13:10:00,33.84,33.86,33.84,33.85,12044.0,33.84,33.86,33.84,33.85,12044.0
2024-12-31 13:15:00,33.84,33.88,33.84,33.84,7649.0,33.84,33.88,33.84,33.84,7649.0
2024-12-31 13:20:00,33.84,33.84,33.82,33.84,7172.0,33.84,33.84,33.82,33.84,7172.0
2024-12-31 13:25:00,33.84,33.86,33.83,33.84,22185.0,33.84,33.86,33.83,33.84,22185.0
2024-12-31 13:30:00,33.83,33.85,33.83,33.85,2083.0,33.83,33.85,33.83,33.85,2083.0
2024-12-31 13:35:00,33.84,33.85,33.82,33.85,6578.0,33.84,33.85,33.82,33.85,6578.0
2024-12-31 13:40:00,33.86,33.86,33.85,33.86,2026.0,33.86,33.86,33.85,33.86,2026.0
2024-12-31 13:45:00,33.87,33.87,33.86,33.86,4495.0,33.87,33.87,33.86,33.86,4495.0
2024-12-31 13:50:00,33.87,33.9,33.87,33.9,3100.0,33.87,33.9,33.87,33.9,3100.0
2024-12-31 13:55:00,33.9,33.91,33.88,33.88,6636.0,33.9,33.91,33.88,33.88,6636.0
2024-12-31 14:00:00,33.88,33.92,33.87,33.91,22722.0,33.88,33.92,33.87,33.91,22722.0
2024-12-31 14:05:00,33.94,33.97,33.94,33.96,23884.0,33.94,33.97,33.94,33.96,23884.0
2024-12-31 14:10:00,33.98,33.99,33.98,33.99,8842.0,33.98,33.99,33.98,33.99,8842.0
2024-12-31 14:15:00,33.98,33.98,33.95,33.96,6225.0,33.98,33.98,33.95,33.96,6225.0
2024-12-31 14:20:00,33.95,33.95,33.94,33.94,8690.0,33.95,33.95,33.94,33.94,8690.0
2024-12-31 14:25:00,33.93,33.93,33.91,33.91,6930.0,33.93,33.93,33.91,33.91,6930.0
2024-12-31 14:30:00,33.9,33.9,33.89,33.9,5502.0,33.9,33.9,33.89,33.9,5502.0
2024-12-31 14:35:00,33.9,33.9,33.9,33.9,5721.0,33.9,33.9,33.9,33.9,5721.0
2024-12-31 14:40:00,33.9,33.9,33.89,33.89,10687.0,33.9,33.9,33.89,33.89,10687.0
2024-12-31 14:45:00,33.9,33.92,33.9,33.92,10193.0,33.9,33.92,33.9,33.92,10193.0
2024-12-31 14:50:00,33.92,33.98,33.92,33.98,9827.0,33.92,33.98,33.92,33.98,9827.0
2024-12-31 14:55:00,33.97,33.99,33.96,33.99,6407.0,33.97,33.99,33.96,33.99,6407.0
2024-12-31 15:00:00,33.99,33.99,33.98,33.99,4015.0,33.99,33.99,33.98,33.99,4015.0
2024-12-31 15:05:00,34.0,34.02,34.0,34.02,7334.0,34.0,34.02,34.0,34.02,7334.0
2024-12-31 15:10:00,34.01,34.01,33.98,33.98,16901.0,34.01,34.01,33.98,33.98,16901.0
2024-12-31 15:15:00,33.99,33.99,33.97,33.98,8029.0,33.99,33.99,33.97,33.98,8029.0
2024-12-31 15:20:00,33.98,34.0,33.98,33.98,14127.0,33.98,34.0,33.98,33.98,14127.0
2024-12-31 15:25:00,33.97,33.98,33.96,33.97,13402.0,33.97,33.98,33.96,33.97,13402.0
2024-12-31 15:30:00,33.97,33.97,33.94,33.95,26584.0,33.97,33.97,33.94,33.95,26584.0
2024-12-31 15:35:00,33.95,33.98,33.95,33.97,28028.0,33.95,33.98,33.95,33.97,28028.0
2024-12-31 15:40:00,33.97,33.98,33.95,33.97,9645.0,33.97,33.98,33.95,33.97,9645.0
2024-12-31 15:45:00,33.97,33.99,33.93,33.99,18273.0,33.97,33.99,33.93,33.99,18273.0
2024-12-31 15:50:00,33.98,34.01,33.95,33.95,52786.0,33.98,34.01,33.95,33.95,52786.0
2024-12-31 15:55:00,33.95,33.95,33.9,33.93,162084.0,33.95,33.95,33.9,33.93,162084.0
2025-01-02 09:30:00,34.46,34.88,34.46,34.82,202638.0,34.46,34.88,34.46,34.82,202638.0
2025-01-02 09:35:00,34.83,34.87,34.73,34.85,68763.0,34.83,34.87,34.73,34.85,68763.0
2025-01-02 09:40:00,34.83,34.9,34.82,34.84,53713.0,34.83,34.9,34.82,34.84,53713.0
2025-01-02 09:45:00,34.86,34.99,34.85,34.96,109654.0,34.86,34.99,34.85,34.96,109654.0
2025-01-02 09:50:00,34.97,35.03,34.92,35.01,73315.0,34.97,35.03,34.92,35.01,73315.0
2025-01-02 09:55:00,35.0,35.0,34.94,34.95,49074.0,35.0,35.0,34.94,34.95,49074.0
2025-01-02 10:00:00,34.97,34.98,34.84,34.89,140399.0,34.97,34.98,34.84,34.89,140399.0
2025-01-02 10:05:00,34.89,34.89,34.82,34.86,41276.0,34.89,34.89,34.82,34.86,41276.0
2025-01-02 10:10:00,34.85,34.88,34.81,34.87,21346.0,34.85,34.88,34.81,34.87,21346.0
2025-01-02 10:15:00,34.86,34.95,34.86,34.91,26865.0,34.86,34.95,34.86,34.91,26865.0
2025-01-02 10:20:00,34.91,34.94,34.87,34.94,32000.0,34.91,34.94,34.87,34.94,32000.0
2025-01-02 10:25:00,34.95,35.01,34.95,34.99,27181.0,34.95,35.01,34.95,34.99,27181.0
2025-01-02 10:30:00,34.99,35.11,34.97,35.1,37175.0,34.99,35.11,34.97,35.1,37175.0
2025-01-02 10:35:00,35.09,35.13,35.02,35.02,42907.0,35.09,35.13,35.02,35.02,42907.0
2025-01-02 10:40:00,35.02,35.09,35.02,35.06,61137.0,35.02,35.09,35.02,35.06,61137.0
2025-01-02 10:45:00,35.06,35.14,35.06,35.14,64329.0,35.06,35.14,35.06,35.14,64329.0
2025-01-02 10:50:00,35.14,35.19,35.13,35.17,49796.0,35.14,35.19,35.13,35.17,49796.0
2025-01-02 10:55:00,35.18,35.2,35.13,35.14,50795.0,35.18,35.2,35.13,35.14,50795.0
2025-01-02 11:00:00,35.14,35.15,35.03,35.08,54871.0,35.14,35.15,35.03,35.08,54871.0
2025-01-02 11:05:00,35.09,35.13,35.06,35.13,52467.0,35.09,35.13,35.06,35.13,52467.0
2025-01-02 11:10:00,35.12,35.16,35.1,35.12,58167.0,35.12,35.16,35.1,35.12,58167.0
2025-01-02 11:15:00,35.11,35.21,35.11,35.21,36030.0,35.11,35.21,35.11,35.21,36030.0
2025-01-02 11:20:00,35.22,35.23,35.17,35.2,60261.0,35.22,35.23,35.17,35.2,60261.0
2025-01-02 11:25:00,35.19,35.23,35.16,35.2,155732.0,35.19,35.23,35.16,35.2,155732.0
2025-01-02 11:30:00,35.19,35.27,35.19,35.27,109688.0,35.19,35.27,35.19,35.27,109688.0
2025-01-02 11:35:00,35.27,35.34,35.27,35.31,39253.0,35.27,35.34,35.27,35.31,39253.0
2025-01-02 11:40:00,35.31,35.33,35.3,35.3,35309.0,35.31,35.33,35.3,35.3,35309.0
2025-01-02 11:45:00,35.29,35.32,35.28,35.32,38012.0,35.29,35.32,35.28,35.32,38012.0
2025-01-02 11:50:00,35.31,35.33,35.3,35.33,43333.0,35.31,35.33,35.3,35.33,43333.0
2025-01-02 11:55:00,35.33,35.36,35.33,35.35,24708.0,35.33,35.36,35.33,35.35,24708.0
2025-01-02 12:00:00,35.36,35.36,35.32,35.32,28345.0,35.36,35.36,35.32,35.32,28345.0
2025-01-02 12:05:00,35.33,35.36,35.31,35.36,41494.0,35.33,35.36,35.31,35.36,41494.0
2025-01-02 12:10:00,35.36,35.38,35.35,35.37,36882.0,35.36,35.38,35.35,35.37,36882.0
2025-01-02 12:15:00,35.37,35.37,35.32,35.34,18897.0,35.37,35.37,35.32,35.34,18897.0
2025-01-02 12:20:00,35.34,35.36,35.33,35.33,51781.0,35.34,35.36,35.33,35.33,51781.0
2025-01-02 12:25:00,35.34,35.34,35.27,35.27,53627.0,35.34,35.34,35.27,35.27,53627.0
2025-01-02 12:30:00,35.26,35.26,35.16,35.17,52799.0,35.26,35.26,35.16,35.17,52799.0
2025-01-02 12:35:00,35.17,35.17,35.12,35.13,28254.0,35.17,35.17,35.12,35.13,28254.0
2025-01-02 12:40:00,35.13,35.19,35.11,35.14,49109.0,35.13,35.19,35.11,35.14,49109.0
2025-01-02 12:45:00,35.14,35.14,35.08,35.08,29504.0,35.14,35.14,35.08,35.08,29504.0
2025-01-02 12:50:00,35.07,35.16,35.06,35.16,23589.0,35.07,35.16,35.06,35.16,23589.0
2025-01-02 12:55:00,35.16,35.19,35.15,35.19,17631.0,35.16,35.19,35.15,35.19,17631.0
2025-01-02 13:00:00,35.19,35.21,35.15,35.16,52777.0,35.19,35.21,35.15,35.16,52777.0
2025-01-02 13:05:00,35.17,35.23,35.17,35.21,15142.0,35.17,35.23,35.17,35.21,15142.0
2025-01-02 13:10:00,35.2,35.2,35.09,35.09,20493.0,35.2,35.2,35.09,35.09,20493.0
2025-01-02 13:15:00,35.08,35.13,35.06,35.13,32596.0,35.08,35.13,35.06,35.13,32596.0
2025-01-02 13:20:00,35.13,35.16,35.1,35.11,23384.0,35.13,35.16,35.1,35.11,23384.0
2025-01-02 13:25:00,35.1,35.12,35.1,35.11,20898.0,35.1,35.12,35.1,35.11,20898.0
2025-01-02 13:30:00,35.11,35.11,35.06,35.08,28176.0,35.11,35.11,35.06,35.08,28176.0
2025-01-02 13:35:00,35.08,35.16,35.08,35.14,15779.0,35.08,35.16,35.08,35.14,15779.0
2025-01-02 13:40:00,35.13,35.16,35.12,35.16,19008.0,35.13,35.16,35.12,35.16,19008.0
2025-01-02 13:45:00,35.17,35.17,35.13,35.14,17125.0,35.17,35.17,35.13,35.14,17125.0
2025-01-02 13:50:00,35.15,35.16,35.14,35.14,27332.0,35.15,35.16,35.14,35.14,27332.0
2025-01-02 13:55:00,35.15,35.16,35.12,35.15,26632.0,35.15,35.16,35.12,35.15,26632.0
2025-01-02 14:00:00,35.16,35.17,35.13,35.17,24719.0,35.16,35.17,35.13,35.17,24719.0
2025-01-02 14:05:00,35.17,35.17,35.1,35.11,19892.0,35.17,35.17,35.1,35.11,19892.0
2025-01-02 14:10:00,35.11,35.13,35.09,35.09,17723.0,35.11,35.13,35.09,35.09,17723.0
2025-01-02 14:15:00,35.08,35.08,35.0,35.01,54033.0,35.08,35.08,35.0,35.01,54033.0
2025-01-02 14:20:00,35.01,35.1,34.99,35.1,49017.0,35.01,35.1,34.99,35.1,49017.0
2025-01-02 14:25:00,35.11,35.16,35.11,35.15,31207.0,35.11,35.16,35.11,35.15,31207.0
2025-01-02 14:30:00,35.16,35.16,35.11,35.11,38676.0,35.16,35.16,35.11,35.11,38676.0
2025-01-02 14:35:00,35.12,35.13,35.09,35.13,21220.0,35.12,35.13,35.09,35.13,21220.0
2025-01-02 14:40:00,35.13,35.13,35.1,35.1,23740.0,35.13,35.13,35.1,35.1,23740.0
2025-01-02 14:45:00,35.09,35.13,35.07,35.13,28612.0,35.09,35.13,35.07,35.13,28612.0
2025-01-02 14:50:00,35.13,35.15,35.11,35.13,26249.0,35.13,35.15,35.11,35.13,26249.0
2025-01-02 14:55:00,35.15,35.15,35.08,35.08,22949.0,35.15,35.15,35.08,35.08,22949.0
2025-01-02 15:00:00,35.08,35.12,35.08,35.12,39439.0,35.08,35.12,35.08,35.12,39439.0
2025-01-02 15:05:00,35.12,35.13,35.11,35.12,9740.0,35.12,35.13,35.11,35.12,9740.0
2025-01-02 15:10:00,35.11,35.17,35.08,35.16,30995.0,35.11,35.17,35.08,35.16,30995.0
2025-01-02 15:15:00,35.16,35.17,35.14,35.17,19966.0,35.16,35.17,35.14,35.17,19966.0
2025-01-02 15:20:00,35.18,35.2,35.17,35.2,35262.0,35.18,35.2,35.17,35.2,35262.0
2025-01-02 15:25:00,35.2,35.22,35.19,35.21,32433.0,35.2,35.22,35.19,35.21,32433.0
2025-01-02 15:30:00,35.21,35.23,35.19,35.22,55626.0,35.21,35.23,35.19,35.22,55626.0
2025-01-02 15:35:00,35.21,35.21,35.19,35.2,33158.0,35.21,35.21,35.19,35.2,33158.0
2025-01-02 15:40:00,35.2,35.24,35.2,35.2,46308.0,35.2,35.24,35.2,35.2,46308.0
2025-01-02 15:45:00,35.2,35.34,35.2,35.31,154734.0,35.2,35.34,35.2,35.31,154734.0
2025-01-02 15:50:00,35.32,35.4,35.32,35.34,240156.0,35.32,35.4,35.32,35.34,240156.0
2025-01-02 15:55:00,35.34,35.38,35.31,35.33,339818.0,35.34,35.38,35.31,35.33,339818.0
2025-01-03 09:30:00,35.23,35.29,35.09,35.25,236499.0,35.23,35.29,35.09,35.25,236499.0
2025-01-03 09:35:00,35.25,35.26,35.12,35.19,83411.0,35.25,35.26,35.12,35.19,83411.0
2025-01-03 09:40:00,35.2,35.23,35.15,35.16,38912.0,35.2,35.23,35.15,35.16,38912.0
2025-01-03 09:45:00,35.16,35.16,35.05,35.1,26843.0,35.16,35.16,35.05,35.1,26843.0
2025-01-03 09:50:00,35.1,35.15,35.08,35.13,28332.0,35.1,35.15,35.08,35.13,28332.0
2025-01-03 09:55:00,35.13,35.22,35.13,35.21,27714.0,35.13,35.22,35.13,35.21,27714.0
2025-01-03 10:00:00,35.2,35.2,35.06,35.13,73593.0,35.2,35.2,35.06,35.13,73593.0
2025-01-03 10:05:00,35.14,35.23,35.13,35.14,42106.0,35.14,35.23,35.13,35.14,42106.0
2025-01-03 10:10:00,35.14,35.18,35.08,35.17,36346.0,35.14,35.18,35.08,35.17,36346.0
2025-01-03 10:15:00,35.16,35.17,35.07,35.08,24625.0,35.16,35.17,35.07,35.08,24625.0
2025-01-03 10:20:00,35.09,35.14,35.05,35.13,35484.0,35.09,35.14,35.05,35.13,35484.0
2025-01-03 10:25:00,35.12,35.14,35.06,35.09,18556.0,35.12,35.14,35.06,35.09,18556.0
2025-01-03 10:30:00,35.07,35.13,35.07,35.11,24197.0,35.07,35.13,35.07,35.11,24197.0
2025-01-03 10:35:00,35.12,35.16,35.09,35.13,28002.0,35.12,35.16,35.09,35.13,28002.0
2025-01-03 10:40:00,35.13,35.16,35.09,35.13,35656.0,35.13,35.16,35.09,35.13,35656.0
2025-01-03 10:45:00,35.13,35.13,35.09,35.13,58537.0,35.13,35.13,35.09,35.13,58537.0
2025-01-03 10:50:00,35.15,35.15,35.08,35.08,18676.0,35.15,35.15,35.08,35.08,18676.0
2025-01-03 10:55:00,35.09,35.12,35.09,35.11,9502.0,35.09,35.12,35.09,35.11,9502.0
2025-01-03 11:00:00,35.1,35.19,35.1,35.19,31928.0,35.1,35.19,35.1,35.19,31928.0
2025-01-03 11:05:00,35.19,35.19,35.16,35.18,21231.0,35.19,35.19,35.16,35.18,21231.0
2025-01-03 11:10:00,35.19,35.2,35.07,35.09,28840.0,35.19,35.2,35.07,35.09,28840.0
2025-01-03 11:15:00,35.09,35.09,35.01,35.01,20746.0,35.09,35.09,35.01,35.01,20746.0
2025-01-03 11:20:00,35.02,35.07,35.01,35.06,31289.0,35.02,35.07,35.01,35.06,31289.0
2025-01-03 11:25:00,35.06,35.13,35.05,35.09,46380.0,35.06,35.13,35.05,35.09,46380.0
2025-01-03 11:30:00,35.09,35.09,35.06,35.06,30018.0,35.09,35.09,35.06,35.06,30018.0
2025-01-03 11:35:00,35.07,35.08,35.06,35.07,11614.0,35.07,35.08,35.06,35.07,11614.0
2025-01-03 11:40:00,35.08,35.09,35.05,35.08,14072.0,35.08,35.09,35.05,35.08,14072.0
2025-01-03 11:45:00,35.07,35.07,35.01,35.01,42845.0,35.07,35.07,35.01,35.01,42845.0
2025-01-03 11:50:00,35.01,35.02,34.99,35.0,29224.0,35.01,35.02,34.99,35.0,29224.0
2025-01-03 11:55:00,35.0,35.01,34.99,35.01,10996.0,35.0,35.01,34.99,35.01,10996.0
2025-01-03 12:00:00,35.02,35.02,34.98,35.01,19744.0,35.02,35.02,34.98,35.01,19744.0
2025-01-03 12:05:00,35.02,35.09,35.02,35.07,18128.0,35.02,35.09,35.02,35.07,18128.0
2025-01-03 12:10:00,35.05,35.06,35.02,35.05,17426.0,35.05,35.06,35.02,35.05,17426.0
2025-01-03 12:15:00,35.05,35.09,35.05,35.08,9470.0,35.05,35.09,35.05,35.08,9470.0
2025-01-03 12:20:00,35.06,35.06,35.04,35.06,10200.0,35.06,35.06,35.04,35.06,10200.0
2025-01-03 12:25:00,35.06,35.07,35.02,35.02,23825.0,35.06,35.07,35.02,35.02,23825.0
2025-01-03 12:30:00,35.02,35.02,35.01,35.02,13886.0,35.02,35.02,35.01,35.02,13886.0
2025-01-03 12:35:00,35.01,35.01,34.98,35.0,10801.0,35.01,35.01,34.98,35.0,10801.0
2025-01-03 12:40:00,35.0,35.01,35.0,35.01,5610.0,35.0,35.01,35.0,35.01,5610.0
2025-01-03 12:45:00,35.0,35.03,35.0,35.03,18244.0,35.0,35.03,35.0,35.03,18244.0
2025-01-03 12:50:00,35.04,35.05,35.03,35.04,15219.0,35.04,35.05,35.03,35.04,15219.0
2025-01-03 12:55:00,35.05,35.06,35.03,35.03,13415.0,35.05,35.06,35.03,35.03,13415.0
2025-01-03 13:00:00,35.03,35.04,35.01,35.01,7300.0,35.03,35.04,35.01,35.01,7300.0
2025-01-03 13:05:00,35.02,35.06,35.02,35.06,15126.0,35.02,35.06,35.02,35.06,15126.0
2025-01-03 13:10:00,35.05,35.06,35.05,35.05,14470.0,35.05,35.06,35.05,35.05,14470.0
2025-01-03 13:15:00,35.05,35.09,35.05,35.09,29311.0,35.05,35.09,35.05,35.09,29311.0
2025-01-03 13:20:00,35.1,35.14,35.1,35.1,5335.0,35.1,35.14,35.1,35.1,5335.0
2025-01-03 13:25:00,35.09,35.15,35.09,35.14,12305.0,35.09,35.15,35.09,35.14,12305.0
2025-01-03 13:30:00,35.15,35.15,35.13,35.14,34171.0,35.15,35.15,35.13,35.14,34171.0
2025-01-03 13:35:00,35.14,35.14,35.13,35.14,7910.0,35.14,35.14,35.13,35.14,7910.0
2025-01-03 13:40:00,35.15,35.16,35.14,35.15,17954.0,35.15,35.16,35.14,35.15,17954.0
2025-01-03 13:45:00,35.16,35.16,35.1,35.1,18971.0,35.16,35.16,35.1,35.1,18971.0
2025-01-03 13:50:00,35.11,35.12,35.09,35.12,18208.0,35.11,35.12,35.09,35.12,18208.0
2025-01-03 13:55:00,35.13,35.15,35.13,35.13,17000.0,35.13,35.15,35.13,35.13,17000.0
2025-01-03 14:00:00,35.12,35.12,35.09,35.09,23391.0,35.12,35.12,35.09,35.09,23391.0
2025-01-03 14:05:00,35.09,35.13,35.09,35.11,8958.0,35.09,35.13,35.09,35.11,8958.0
2025-01-03 14:10:00,35.1,35.11,35.1,35.1,7151.0,35.1,35.11,35.1,35.1,7151.0
2025-01-03 14:15:00,35.1,35.1,35.08,35.08,9988.0,35.1,35.1,35.08,35.08,9988.0
2025-01-03 14:20:00,35.09,35.11,35.09,35.1,30619.0,35.09,35.11,35.09,35.1,30619.0
2025-01-03 14:25:00,35.1,35.13,35.1,35.12,13006.0,35.1,35.13,35.1,35.12,13006.0
2025-01-03 14:30:00,35.13,35.13,35.09,35.09,20646.0,35.13,35.13,35.09,35.09,20646.0
2025-01-03 14:35:00,35.09,35.13,35.09,35.13,12713.0,35.09,35.13,35.09,35.13,12713.0
2025-01-03 14:40:00,35.12,35.12,35.1,35.1,7627.0,35.12,35.12,35.1,35.1,7627.0
2025-01-03 14:45:00,35.1,35.1,35.08,35.08,21284.0,35.1,35.1,35.08,35.08,21284.0
2025-01-03 14:50:00,35.08,35.08,35.05,35.05,8456.0,35.08,35.08,35.05,35.05,8456.0
2025-01-03 14:55:00,35.05,35.06,35.03,35.03,11022.0,35.05,35.06,35.03,35.03,11022.0
2025-01-03 15:00:00,35.03,35.07,35.03,35.07,14785.0,35.03,35.07,35.03,35.07,14785.0
2025-01-03 15:05:00,35.07,35.08,35.06,35.06,10280.0,35.07,35.08,35.06,35.06,10280.0
2025-01-03 15:10:00,35.06,35.09,35.06,35.09,9297.0,35.06,35.09,35.06,35.09,9297.0
2025-01-03 15:15:00,35.1,35.11,35.09,35.1,17331.0,35.1,35.11,35.09,35.1,17331.0
2025-01-03 15:20:00,35.1,35.15,35.1,35.12,45448.0,35.1,35.15,35.1,35.12,45448.0
2025-01-03 15:25:00,35.11,35.11,35.1,35.11,16894.0,35.11,35.11,35.1,35.11,16894.0
2025-01-03 15:30:00,35.11,35.11,35.08,35.08,35109.0,35.11,35.11,35.08,35.08,35109.0
2025-01-03 15:35:00,35.08,35.09,35.06,35.07,27716.0,35.08,35.09,35.06,35.07,27716.0
2025-01-03 15:40:00,35.07,35.07,35.02,35.03,28954.0,35.07,35.07,35.02,35.03,28954.0
2025-01-03 15:45:00,35.03,35.05,35.0,35.0,34300.0,35.03,35.05,35.0,35.0,34300.0
2025-01-03 15:50:00,35.0,35.04,35.0,35.03,68070.0,35.0,35.04,35.0,35.03,68070.0
2025-01-03 15:55:00,35.03,35.04,35.01,35.02,248179.0,35.03,35.04,35.01,35.02,248179.0
2025-01-06 09:30:00,35.0,35.2,34.89,34.89,281329.0,35.0,35.2,34.89,34.89,281329.0
2025-01-06 09:35:00,34.9,34.9,34.65,34.66,108461.0,34.9,34.9,34.65,34.66,108461.0
2025-01-06 09:40:00,34.68,34.69,34.57,34.63,108126.0,34.68,34.69,34.57,34.63,108126.0
2025-01-06 09:45:00,34.63,34.83,34.63,34.81,81497.0,34.63,34.83,34.63,34.81,81497.0
2025-01-06 09:50:00,34.81,34.99,34.76,34.97,57401.0,34.81,34.99,34.76,34.97,57401.0
2025-01-06 09:55:00,34.96,34.97,34.87,34.88,41110.0,34.96,34.97,34.87,34.88,41110.0
2025-01-06 10:00:00,34.89,34.91,34.82,34.91,24526.0,34.89,34.91,34.82,34.91,24526.0
2025-01-06 10:05:00,34.92,34.97,34.86,34.87,45287.0,34.92,34.97,34.86,34.87,45287.0
2025-01-06 10:10:00,34.86,34.87,34.73,34.77,33310.0,34.86,34.87,34.73,34.77,33310.0
2025-01-06 10:15:00,34.78,34.78,34.65,34.69,30373.0,34.78,34.78,34.65,34.69,30373.0
2025-01-06 10:20:00,34.68,34.77,34.64,34.77,31183.0,34.68,34.77,34.64,34.77,31183.0
2025-01-06 10:25:00,34.77,34.9,34.77,34.9,38182.0,34.77,34.9,34.77,34.9,38182.0
2025-01-06 10:30:00,34.9,34.94,34.84,34.84,50595.0,34.9,34.94,34.84,34.84,50595.0
2025-01-06 10:35:00,34.83,34.83,34.73,34.78,60635.0,34.83,34.83,34.73,34.78,60635.0
2025-01-06 10:40:00,34.77,34.81,34.73,34.75,63300.0,34.77,34.81,34.73,34.75,63300.0
2025-01-06 10:45:00,34.74,34.78,34.68,34.68,37090.0,34.74,34.78,34.68,34.68,37090.0
2025-01-06 10:50:00,34.69,34.82,34.69,34.8,30654.0,34.69,34.82,34.69,34.8,30654.0
2025-01-06 10:55:00,34.8,34.81,34.77,34.79,16687.0,34.8,34.81,34.77,34.79,16687.0
2025-01-06 11:00:00,34.79,34.8,34.73,34.73,23457.0,34.79,34.8,34.73,34.73,23457.0
2025-01-06 11:05:00,34.73,34.74,34.7,34.73,13369.0,34.73,34.74,34.7,34.73,13369.0
2025-01-06 11:10:00,34.74,34.75,34.7,34.74,11199.0,34.74,34.75,34.7,34.74,11199.0
2025-01-06 11:15:00,34.73,34.77,34.7,34.71,22750.0,34.73,34.77,34.7,34.71,22750.0
2025-01-06 11:20:00,34.72,34.74,34.7,34.73,22469.0,34.72,34.74,34.7,34.73,22469.0
2025-01-06 11:25:00,34.74,34.78,34.72,34.75,34448.0,34.74,34.78,34.72,34.75,34448.0
2025-01-06 11:30:00,34.75,34.8,34.75,34.77,37071.0,34.75,34.8,34.75,34.77,37071.0
2025-01-06 11:35:00,34.78,34.81,34.76,34.76,23312.0,34.78,34.81,34.76,34.76,23312.0
2025-01-06 11:40:00,34.75,34.76,34.74,34.76,11460.0,34.75,34.76,34.74,34.76,11460.0
2025-01-06 11:45:00,34.76,34.78,34.76,34.78,14210.0,34.76,34.78,34.76,34.78,14210.0
2025-01-06 11:50:00,34.78,34.8,34.75,34.76,16659.0,34.78,34.8,34.75,34.76,16659.0
2025-01-06 11:55:00,34.76,34.78,34.75,34.78,15714.0,34.76,34.78,34.75,34.78,15714.0
2025-01-06 12:00:00,34.78,34.78,34.76,34.77,22485.0,34.78,34.78,34.76,34.77,22485.0
2025-01-06 12:05:00,34.79,34.86,34.78,34.86,11137.0,34.79,34.86,34.78,34.86,11137.0
2025-01-06 12:10:00,34.86,34.87,34.84,34.87,19078.0,34.86,34.87,34.84,34.87,19078.0
2025-01-06 12:15:00,34.86,34.86,34.77,34.78,8756.0,34.86,34.86,34.77,34.78,8756.0
2025-01-06 12:20:00,34.78,34.8,34.77,34.79,14142.0,34.78,34.8,34.77,34.79,14142.0
2025-01-06 12:25:00,34.8,34.83,34.78,34.8,41233.0,34.8,34.83,34.78,34.8,41233.0
2025-01-06 12:30:00,34.8,34.8,34.78,34.8,17437.0,34.8,34.8,34.78,34.8,17437.0
2025-01-06 12:35:00,34.81,34.85,34.77,34.85,19802.0,34.81,34.85,34.77,34.85,19802.0
2025-01-06 12:40:00,34.87,34.88,34.84,34.84,19892.0,34.87,34.88,34.84,34.84,19892.0
2025-01-06 12:45:00,34.83,34.85,34.8,34.81,10804.0,34.83,34.85,34.8,34.81,10804.0
2025-01-06 12:50:00,34.8,34.8,34.78,34.79,7044.0,34.8,34.8,34.78,34.79,7044.0
2025-01-06 12:55:00,34.8,34.85,34.8,34.84,14608.0,34.8,34.85,34.8,34.84,14608.0
2025-01-06 13:00:00,34.84,34.84,34.76,34.77,15371.0,34.84,34.84,34.76,34.77,15371.0
2025-01-06 13:05:00,34.78,34.8,34.75,34.75,12837.0,34.78,34.8,34.75,34.75,12837.0
2025-01-06 13:10:00,34.75,34.76,34.73,34.76,20837.0,34.75,34.76,34.73,34.76,20837.0
2025-01-06 13:15:00,34.76,34.81,34.76,34.81,7244.0,34.76,34.81,34.76,34.81,7244.0
2025-01-06 13:20:00,34.81,34.81,34.77,34.8,5727.0,34.81,34.81,34.77,34.8,5727.0
2025-01-06 13:25:00,34.8,34.8,34.76,34.76,7173.0,34.8,34.8,34.76,34.76,7173.0
2025-01-06 13:30:00,34.76,34.76,34.72,34.73,25246.0,34.76,34.76,34.72,34.73,25246.0
2025-01-06 13:35:00,34.74,34.74,34.71,34.73,6971.0,34.74,34.74,34.71,34.73,6971.0
2025-01-06 13:40:00,34.75,34.78,34.75,34.76,8432.0,34.75,34.78,34.75,34.76,8432.0
2025-01-06 13:45:00,34.76,34.76,34.74,34.74,14762.0,34.76,34.76,34.74,34.74,14762.0
2025-01-06 13:50:00,34.73,34.74,34.72,34.73,12418.0,34.73,34.74,34.72,34.73,12418.0
2025-01-06 13:55:00,34.73,34.75,34.71,34.71,6248.0,34.73,34.75,34.71,34.71,6248.0
2025-01-06 14:00:00,34.7,34.7,34.65,34.68,40195.0,34.7,34.7,34.65,34.68,40195.0
2025-01-06 14:05:00,34.69,34.71,34.67,34.67,12551.0,34.69,34.71,34.67,34.67,12551.0
2025-01-06 14:10:00,34.66,34.67,34.66,34.67,12221.0,34.66,34.67,34.66,34.67,12221.0
2025-01-06 14:15:00,34.68,34.69,34.67,34.68,13309.0,34.68,34.69,34.67,34.68,13309.0
2025-01-06 14:20:00,34.68,34.7,34.66,34.69,25109.0,34.68,34.7,34.66,34.69,25109.0
2025-01-06 14:25:00,34.7,34.71,34.7,34.71,8742.0,34.7,34.71,34.7,34.71,8742.0
2025-01-06 14:30:00,34.71,34.71,34.68,34.71,8620.0,34.71,34.71,34.68,34.71,8620.0
2025-01-06 14:35:00,34.71,34.72,34.69,34.7,12508.0,34.71,34.72,34.69,34.7,12508.0
2025-01-06 14:40:00,34.7,34.7,34.68,34.68,10647.0,34.7,34.7,34.68,34.68,10647.0
2025-01-06 14:45:00,34.69,34.7,34.69,34.69,22380.0,34.69,34.7,34.69,34.69,22380.0
2025-01-06 14:50:00,34.69,34.69,34.66,34.67,8671.0,34.69,34.69,34.66,34.67,8671.0
2025-01-06 14:55:00,34.67,34.67,34.65,34.66,10621.0,34.67,34.67,34.65,34.66,10621.0
2025-01-06 15:00:00,34.65,34.68,34.64,34.67,31446.0,34.65,34.68,34.64,34.67,31446.0
2025-01-06 15:05:00,34.66,34.69,34.63,34.66,15867.0,34.66,34.69,34.63,34.66,15867.0
2025-01-06 15:10:00,34.67,34.67,34.63,34.67,28920.0,34.67,34.67,34.63,34.67,28920.0
2025-01-06 15:15:00,34.67,34.67,34.66,34.67,27442.0,34.67,34.67,34.66,34.67,27442.0
2025-01-06 15:20:00,34.66,34.66,34.63,34.63,27805.0,34.66,34.66,34.63,34.63,27805.0
2025-01-06 15:25:00,34.63,34.63,34.6,34.62,20537.0,34.63,34.63,34.6,34.62,20537.0
2025-01-06 15:30:00,34.62,34.63,34.59,34.6,20090.0,34.62,34.63,34.59,34.6,20090.0
2025-01-06 15:35:00,34.61,34.64,34.59,34.59,37278.0,34.61,34.64,34.59,34.59,37278.0
2025-01-06 15:40:00,34.59,34.62,34.59,34.6,73256.0,34.59,34.62,34.59,34.6,73256.0
2025-01-06 15:45:00,34.59,34.6,34.59,34.6,47480.0,34.59,34.6,34.59,34.6,47480.0
2025-01-06 15:50:00,34.6,34.6,34.54,34.54,121141.0,34.6,34.6,34.54,34.54,121141.0
2025-01-06 15:55:00,34.55,34.58,34.52,34.57,153966.0,34.55,34.58,34.52,34.57,153966.0
2025-01-07 09:30:00,35.26,35.55,35.23,35.55,276137.0,35.26,35.55,35.23,35.55,276137.0
2025-01-07 09:35:00,35.55,35.79,35.55,35.77,127830.0,35.55,35.79,35.55,35.77,127830.0
2025-01-07 09:40:00,35.78,35.85,35.77,35.8,118502.0,35.78,35.85,35.77,35.8,118502.0
2025-01-07 09:45:00,35.79,35.82,35.76,35.76,86227.0,35.79,35.82,35.76,35.76,86227.0
2025-01-07 09:50:00,35.75,35.81,35.74,35.76,69375.0,35.75,35.81,35.74,35.76,69375.0
2025-01-07 09:55:00,35.75,35.77,35.68,35.7,84551.0,35.75,35.77,35.68,35.7,84551.0
2025-01-07 10:00:00,35.7,35.7,35.31,35.33,142229.0,35.7,35.7,35.31,35.33,142229.0
2025-01-07 10:05:00,35.31,35.32,35.21,35.31,95558.0,35.31,35.32,35.21,35.31,95558.0
2025-01-07 10:10:00,35.3,35.32,35.24,35.3,48572.0,35.3,35.32,35.24,35.3,48572.0
2025-01-07 10:15:00,35.29,35.4,35.29,35.4,42090.0,35.29,35.4,35.29,35.4,42090.0
2025-01-07 10:20:00,35.42,35.51,35.41,35.51,45005.0,35.42,35.51,35.41,35.51,45005.0
2025-01-07 10:25:00,35.51,35.6,35.51,35.57,42082.0,35.51,35.6,35.51,35.57,42082.0
2025-01-07 10:30:00,35.57,35.62,35.44,35.46,37934.0,35.57,35.62,35.44,35.46,37934.0
2025-01-07 10:35:00,35.45,35.45,35.27,35.27,61008.0,35.45,35.45,35.27,35.27,61008.0
2025-01-07 10:40:00,35.27,35.29,35.24,35.26,32652.0,35.27,35.29,35.24,35.26,32652.0
2025-01-07 10:45:00,35.24,35.27,35.2,35.27,26370.0,35.24,35.27,35.2,35.27,26370.0
2025-01-07 10:50:00,35.28,35.37,35.28,35.35,34106.0,35.28,35.37,35.28,35.35,34106.0
2025-01-07 10:55:00,35.33,35.37,35.31,35.34,27533.0,35.33,35.37,35.31,35.34,27533.0
2025-01-07 11:00:00,35.34,35.41,35.3,35.38,46069.0,35.34,35.41,35.3,35.38,46069.0
2025-01-07 11:05:00,35.38,35.42,35.35,35.38,18544.0,35.38,35.42,35.35,35.38,18544.0
2025-01-07 11:10:00,35.38,35.38,35.3,35.3,33137.0,35.38,35.38,35.3,35.3,33137.0
2025-01-07 11:15:00,35.3,35.42,35.3,35.4,25326.0,35.3,35.42,35.3,35.4,25326.0
2025-01-07 11:20:00,35.41,35.41,35.35,35.37,23636.0,35.41,35.41,35.35,35.37,23636.0
2025-01-07 11:25:00,35.36,35.42,35.36,35.41,19036.0,35.36,35.42,35.36,35.41,19036.0
2025-01-07 11:30:00,35.41,35.43,35.3,35.3,40849.0,35.41,35.43,35.3,35.3,40849.0
2025-01-07 11:35:00,35.3,35.4,35.26,35.4,38103.0,35.3,35.4,35.26,35.4,38103.0
2025-01-07 11:40:00,35.41,35.43,35.39,35.43,53612.0,35.41,35.43,35.39,35.43,53612.0
2025-01-07 11:45:00,35.44,35.46,35.43,35.43,34084.0,35.44,35.46,35.43,35.43,34084.0
2025-01-07 11:50:00,35.43,35.43,35.33,35.34,40155.0,35.43,35.43,35.33,35.34,40155.0
2025-01-07 11:55:00,35.34,35.34,35.3,35.33,42315.0,35.34,35.34,35.3,35.33,42315.0
2025-01-07 12:00:00,35.34,35.39,35.32,35.38,38282.0,35.34,35.39,35.32,35.38,38282.0
2025-01-07 12:05:00,35.39,35.4,35.34,35.35,26924.0,35.39,35.4,35.34,35.35,26924.0
2025-01-07 12:10:00,35.35,35.38,35.33,35.37,27960.0,35.35,35.38,35.33,35.37,27960.0
2025-01-07 12:15:00,35.36,35.41,35.36,35.4,68044.0,35.36,35.41,35.36,35.4,68044.0
2025-01-07 12:20:00,35.4,35.4,35.32,35.38,31602.0,35.4,35.4,35.32,35.38,31602.0
2025-01-07 12:25:00,35.38,35.41,35.38,35.38,37458.0,35.38,35.41,35.38,35.38,37458.0
2025-01-07 12:30:00,35.39,35.41,35.38,35.38,25257.0,35.39,35.41,35.38,35.38,25257.0
2025-01-07 12:35:00,35.38,35.38,35.33,35.33,41133.0,35.38,35.38,35.33,35.33,41133.0
2025-01-07 12:40:00,35.33,35.34,35.31,35.31,23699.0,35.33,35.34,35.31,35.31,23699.0
2025-01-07 12:45:00,35.31,35.31,35.28,35.3,27292.0,35.31,35.31,35.28,35.3,27292.0
2025-01-07 12:50:00,35.3,35.33,35.29,35.33,46357.0,35.3,35.33,35.29,35.33,46357.0
2025-01-07 12:55:00,35.33,35.33,35.31,35.32,34674.0,35.33,35.33,35.31,35.32,34674.0
2025-01-07 13:00:00,35.31,35.34,35.31,35.31,36019.0,35.31,35.34,35.31,35.31,36019.0
2025-01-07 13:05:00,35.32,35.33,35.28,35.3,38031.0,35.32,35.33,35.28,35.3,38031.0
2025-01-07 13:10:00,35.29,35.29,35.26,35.28,17526.0,35.29,35.29,35.26,35.28,17526.0
2025-01-07 13:15:00,35.29,35.32,35.28,35.31,38293.0,35.29,35.32,35.28,35.31,38293.0
2025-01-07 13:20:00,35.31,35.31,35.29,35.29,15206.0,35.31,35.31,35.29,35.29,15206.0
2025-01-07 13:25:00,35.29,35.31,35.29,35.3,15422.0,35.29,35.31,35.29,35.3,15422.0
2025-01-07 13:30:00,35.29,35.3,35.22,35.24,25665.0,35.29,35.3,35.22,35.24,25665.0
2025-01-07 13:35:00,35.24,35.24,35.2,35.23,41479.0,35.24,35.24,35.2,35.23,41479.0
2025-01-07 13:40:00,35.23,35.23,35.15,35.15,23782.0,35.23,35.23,35.15,35.15,23782.0
2025-01-07 13:45:00,35.16,35.17,35.12,35.12,23322.0,35.16,35.17,35.12,35.12,23322.0
2025-01-07 13:50:00,35.12,35.15,35.11,35.11,29569.0,35.12,35.15,35.11,35.11,29569.0
2025-01-07 13:55:00,35.12,35.17,35.12,35.16,26374.0,35.12,35.17,35.12,35.16,26374.0
2025-01-07 14:00:00,35.15,35.16,35.15,35.16,28939.0,35.15,35.16,35.15,35.16,28939.0
2025-01-07 14:05:00,35.16,35.19,35.16,35.19,22153.0,35.16,35.19,35.16,35.19,22153.0
2025-01-07 14:10:00,35.18,35.2,35.18,35.18,19814.0,35.18,35.2,35.18,35.18,19814.0
2025-01-07 14:15:00,35.17,35.17,35.1,35.12,30775.0,35.17,35.17,35.1,35.12,30775.0
2025-01-07 14:20:00,35.12,35.13,35.09,35.12,30576.0,35.12,35.13,35.09,35.12,30576.0
2025-01-07 14:25:00,35.12,35.16,35.11,35.15,21190.0,35.12,35.16,35.11,35.15,21190.0
2025-01-07 14:30:00,35.14,35.16,35.13,35.15,28314.0,35.14,35.16,35.13,35.15,28314.0
2025-01-07 14:35:00,35.16,35.16,35.14,35.14,23087.0,35.16,35.16,35.14,35.14,23087.0
2025-01-07 14:40:00,35.13,35.16,35.12,35.15,42260.0,35.13,35.16,35.12,35.15,42260.0
2025-01-07 14:45:00,35.15,35.15,35.13,35.13,25273.0,35.15,35.15,35.13,35.13,25273.0
2025-01-07 14:50:00,35.13,35.13,35.11,35.13,24648.0,35.13,35.13,35.11,35.13,24648.0
2025-01-07 14:55:00,35.13,35.13,35.1,35.11,26438.0,35.13,35.13,35.1,35.11,26438.0
2025-01-07 15:00:00,35.11,35.12,35.06,35.09,28700.0,35.11,35.12,35.06,35.09,28700.0
2025-01-07 15:05:00,35.09,35.1,35.05,35.05,46321.0,35.09,35.1,35.05,35.05,46321.0
2025-01-07 15:10:00,35.04,35.06,35.02,35.06,19975.0,35.04,35.06,35.02,35.06,19975.0
2025-01-07 15:15:00,35.05,35.05,35.01,35.03,43914.0,35.05,35.05,35.01,35.03,43914.0
2025-01-07 15:20:00,35.02,35.02,34.94,34.95,34633.0,35.02,35.02,34.94,34.95,34633.0
2025-01-07 15:25:00,34.94,34.97,34.93,34.93,39344.0,34.94,34.97,34.93,34.93,39344.0
2025-01-07 15:30:00,34.93,34.93,34.9,34.92,88671.0,34.93,34.93,34.9,34.92,88671.0
2025-01-07 15:35:00,34.91,34.92,34.87,34.92,39943.0,34.91,34.92,34.87,34.92,39943.0
2025-01-07 15:40:00,34.92,34.96,34.91,34.93,70438.0,34.92,34.96,34.91,34.93,70438.0
2025-01-07 15:45:00,34.92,35.01,34.92,35.01,65173.0,34.92,35.01,34.92,35.01,65173.0
2025-01-07 15:50:00,35.01,35.09,35.01,35.08,111075.0,35.01,35.09,35.01,35.08,111075.0
2025-01-07 15:55:00,35.08,35.13,35.05,35.06,314034.0,35.08,35.13,35.05,35.06,314034.0
2025-01-08 09:30:00,35.42,35.47,35.26,35.4,194964.0,35.42,35.47,35.26,35.4,194964.0
2025-01-08 09:35:00,35.38,35.52,35.37,35.51,142573.0,35.38,35.52,35.37,35.51,142573.0
2025-01-08 09:40:00,35.5,35.5,35.26,35.3,86872.0,35.5,35.5,35.26,35.3,86872.0
2025-01-08 09:45:00,35.3,35.45,35.3,35.45,57596.0,35.3,35.45,35.3,35.45,57596.0
2025-01-08 09:50:00,35.45,35.48,35.38,35.45,56908.0,35.45,35.48,35.38,35.45,56908.0
2025-01-08 09:55:00,35.45,35.46,35.31,35.34,98603.0,35.45,35.46,35.31,35.34,98603.0
2025-01-08 10:00:00,35.34,35.47,35.31,35.47,67776.0,35.34,35.47,35.31,35.47,67776.0
2025-01-08 10:05:00,35.46,35.52,35.43,35.45,36057.0,35.46,35.52,35.43,35.45,36057.0
2025-01-08 10:10:00,35.45,35.46,35.36,35.4,41356.0,35.45,35.46,35.36,35.4,41356.0
2025-01-08 10:15:00,35.4,35.44,35.39,35.41,34421.0,35.4,35.44,35.39,35.41,34421.0
2025-01-08 10:20:00,35.42,35.42,35.3,35.34,23174.0,35.42,35.42,35.3,35.34,23174.0
2025-01-08 10:25:00,35.35,35.38,35.34,35.38,19153.0,35.35,35.38,35.34,35.38,19153.0
2025-01-08 10:30:00,35.38,35.53,35.38,35.53,52947.0,35.38,35.53,35.38,35.53,52947.0
2025-01-08 10:35:00,35.52,35.68,35.52,35.57,83774.0,35.52,35.68,35.52,35.57,83774.0
2025-01-08 10:40:00,35.57,35.59,35.55,35.57,25610.0,35.57,35.59,35.55,35.57,25610.0
2025-01-08 10:45:00,35.59,35.59,35.51,35.54,18265.0,35.59,35.59,35.51,35.54,18265.0
2025-01-08 10:50:00,35.54,35.54,35.5,35.54,15843.0,35.54,35.54,35.5,35.54,15843.0
2025-01-08 10:55:00,35.55,35.58,35.52,35.57,22926.0,35.55,35.58,35.52,35.57,22926.0
2025-01-08 11:00:00,35.57,35.59,35.56,35.56,34073.0,35.57,35.59,35.56,35.56,34073.0
2025-01-08 11:05:00,35.57,35.59,35.54,35.57,14147.0,35.57,35.59,35.54,35.57,14147.0
2025-01-08 11:10:00,35.57,35.61,35.52,35.61,25378.0,35.57,35.61,35.52,35.61,25378.0
2025-01-08 11:15:00,35.61,35.64,35.58,35.64,29550.0,35.61,35.64,35.58,35.64,29550.0
2025-01-08 11:20:00,35.64,35.71,35.64,35.7,61064.0,35.64,35.71,35.64,35.7,61064.0
2025-01-08 11:25:00,35.68,35.71,35.64,35.71,56867.0,35.68,35.71,35.64,35.71,56867.0
2025-01-08 11:30:00,35.72,35.76,35.72,35.75,38094.0,35.72,35.76,35.72,35.75,38094.0
2025-01-08 11:35:00,35.75,35.78,35.7,35.78,50773.0,35.75,35.78,35.7,35.78,50773.0
2025-01-08 11:40:00,35.79,35.89,35.79,35.88,66041.0,35.79,35.89,35.79,35.88,66041.0
2025-01-08 11:45:00,35.87,35.91,35.85,35.88,36748.0,35.87,35.91,35.85,35.88,36748.0
2025-01-08 11:50:00,35.88,35.93,35.88,35.89,41298.0,35.88,35.93,35.88,35.89,41298.0
2025-01-08 11:55:00,35.89,35.91,35.87,35.9,19906.0,35.89,35.91,35.87,35.9,19906.0
2025-01-08 12:00:00,35.89,35.89,35.84,35.85,38583.0,35.89,35.89,35.84,35.85,38583.0
2025-01-08 12:05:00,35.85,35.88,35.82,35.83,63077.0,35.85,35.88,35.82,35.83,63077.0
2025-01-08 12:10:00,35.84,35.87,35.84,35.86,32071.0,35.84,35.87,35.84,35.86,32071.0
2025-01-08 12:15:00,35.86,35.86,35.83,35.83,31668.0,35.86,35.86,35.83,35.83,31668.0
2025-01-08 12:20:00,35.84,35.86,35.78,35.8,52907.0,35.84,35.86,35.78,35.8,52907.0
2025-01-08 12:25:00,35.8,35.8,35.73,35.74,53915.0,35.8,35.8,35.73,35.74,53915.0
2025-01-08 12:30:00,35.73,35.74,35.61,35.61,73976.0,35.73,35.74,35.61,35.61,73976.0
2025-01-08 12:35:00,35.6,35.61,35.5,35.5,84744.0,35.6,35.61,35.5,35.5,84744.0
2025-01-08 12:40:00,35.49,35.58,35.47,35.54,88556.0,35.49,35.58,35.47,35.54,88556.0
2025-01-08 12:45:00,35.53,35.55,35.52,35.52,57384.0,35.53,35.55,35.52,35.52,57384.0
2025-01-08 12:50:00,35.52,35.58,35.48,35.55,85932.0,35.52,35.58,35.48,35.55,85932.0
2025-01-08 12:55:00,35.56,35.56,35.52,35.53,65301.0,35.56,35.56,35.52,35.53,65301.0
2025-01-08 13:00:00,35.52,35.59,35.52,35.58,64977.0,35.52,35.59,35.52,35.58,64977.0
2025-01-08 13:05:00,35.58,35.65,35.55,35.64,97068.0,35.58,35.65,35.55,35.64,97068.0
2025-01-08 13:10:00,35.65,35.67,35.59,35.59,23512.0,35.65,35.67,35.59,35.59,23512.0
2025-01-08 13:15:00,35.59,35.63,35.59,35.59,67686.0,35.59,35.63,35.59,35.59,67686.0
2025-01-08 13:20:00,35.59,35.59,35.56,35.59,24466.0,35.59,35.59,35.56,35.59,24466.0
2025-01-08 13:25:00,35.6,35.63,35.59,35.61,19813.0,35.6,35.63,35.59,35.61,19813.0
2025-01-08 13:30:00,35.61,35.61,35.56,35.56,12400.0,35.61,35.61,35.56,35.56,12400.0
2025-01-08 13:35:00,35.58,35.62,35.58,35.6,80081.0,35.58,35.62,35.58,35.6,80081.0
2025-01-08 13:40:00,35.61,35.62,35.59,35.61,24618.0,35.61,35.62,35.59,35.61,24618.0
2025-01-08 13:45:00,35.61,35.61,35.56,35.56,21972.0,35.61,35.61,35.56,35.56,21972.0
2025-01-08 13:50:00,35.55,35.55,35.47,35.48,41426.0,35.55,35.55,35.47,35.48,41426.0
2025-01-08 13:55:00,35.48,35.49,35.46,35.47,61352.0,35.48,35.49,35.46,35.47,61352.0
2025-01-08 14:00:00,35.47,35.51,35.47,35.51,25947.0,35.47,35.51,35.47,35.51,25947.0
2025-01-08 14:05:00,35.51,35.61,35.51,35.61,45906.0,35.51,35.61,35.51,35.61,45906.0
2025-01-08 14:10:00,35.61,35.61,35.56,35.56,29106.0,35.61,35.61,35.56,35.56,29106.0
2025-01-08 14:15:00,35.57,35.75,35.57,35.75,24684.0,35.57,35.75,35.57,35.75,24684.0
2025-01-08 14:20:00,35.75,35.8,35.75,35.8,41474.0,35.75,35.8,35.75,35.8,41474.0
2025-01-08 14:25:00,35.8,35.84,35.77,35.84,43886.0,35.8,35.84,35.77,35.84,43886.0
2025-01-08 14:30:00,35.83,35.85,35.77,35.77,67511.0,35.83,35.85,35.77,35.77,67511.0
2025-01-08 14:35:00,35.76,35.77,35.68,35.69,24268.0,35.76,35.77,35.68,35.69,24268.0
2025-01-08 14:40:00,35.68,35.72,35.67,35.67,17564.0,35.68,35.72,35.67,35.67,17564.0
2025-01-08 14:45:00,35.67,35.72,35.66,35.71,18923.0,35.67,35.72,35.66,35.71,18923.0
2025-01-08 14:50:00,35.71,35.73,35.7,35.71,27630.0,35.71,35.73,35.7,35.71,27630.0
2025-01-08 14:55:00,35.72,35.73,35.72,35.73,8670.0,35.72,35.73,35.72,35.73,8670.0
2025-01-08 15:00:00,35.74,35.74,35.71,35.73,18475.0,35.74,35.74,35.71,35.73,18475.0
2025-01-08 15:05:00,35.73,35.75,35.72,35.73,50497.0,35.73,35.75,35.72,35.73,50497.0
2025-01-08 15:10:00,35.73,35.77,35.73,35.76,27003.0,35.73,35.77,35.73,35.76,27003.0
2025-01-08 15:15:00,35.78,35.84,35.78,35.84,30981.0,35.78,35.84,35.78,35.84,30981.0
2025-01-08 15:20:00,35.85,35.85,35.76,35.77,62687.0,35.85,35.85,35.76,35.77,62687.0
2025-01-08 15:25:00,35.78,35.81,35.77,35.81,49729.0,35.78,35.81,35.77,35.81,49729.0
2025-01-08 15:30:00,35.8,35.83,35.8,35.81,41564.0,35.8,35.83,35.8,35.81,41564.0
2025-01-08 15:35:00,35.8,35.8,35.77,35.77,64260.0,35.8,35.8,35.77,35.77,64260.0
2025-01-08 15:40:00,35.78,35.84,35.78,35.84,73243.0,35.78,35.84,35.78,35.84,73243.0
2025-01-08 15:45:00,35.84,35.89,35.84,35.89,194697.0,35.84,35.89,35.84,35.89,194697.0
2025-01-08 15:50:00,35.89,35.96,35.89,35.95,151418.0,35.89,35.96,35.89,35.95,151418.0
2025-01-08 15:55:00,35.95,35.96,35.9,35.92,461117.0,35.95,35.96,35.9,35.92,461117.0
2025-01-10 09:30:00,36.75,36.89,36.53,36.82,426175.0,36.75,36.89,36.53,36.82,426175.0
2025-01-10 09:35:00,36.85,36.88,36.37,36.44,261991.0,36.85,36.88,36.37,36.44,261991.0
2025-01-10 09:40:00,36.45,36.51,36.33,36.35,171654.0,36.45,36.51,36.33,36.35,171654.0
2025-01-10 09:45:00,36.36,36.43,36.22,36.28,130523.0,36.36,36.43,36.22,36.28,130523.0
2025-01-10 09:50:00,36.27,36.41,36.27,36.36,59697.0,36.27,36.41,36.27,36.36,59697.0
2025-01-10 09:55:00,36.36,36.37,36.31,36.36,35408.0,36.36,36.37,36.31,36.36,35408.0
2025-01-10 10:00:00,36.35,36.35,36.09,36.25,152975.0,36.35,36.35,36.09,36.25,152975.0
2025-01-10 10:05:00,36.25,36.27,36.12,36.15,68339.0,36.25,36.27,36.12,36.15,68339.0
2025-01-10 10:10:00,36.14,36.23,36.12,36.18,56158.0,36.14,36.23,36.12,36.18,56158.0
2025-01-10 10:15:00,36.19,36.28,36.16,36.18,54370.0,36.19,36.28,36.16,36.18,54370.0
2025-01-10 10:20:00,36.18,36.27,36.18,36.27,48057.0,36.18,36.27,36.18,36.27,48057.0
2025-01-10 10:25:00,36.28,36.39,36.25,36.39,39103.0,36.28,36.39,36.25,36.39,39103.0
2025-01-10 10:30:00,36.39,36.53,36.38,36.47,72396.0,36.39,36.53,36.38,36.47,72396.0
2025-01-10 10:35:00,36.46,36.53,36.44,36.53,34688.0,36.46,36.53,36.44,36.53,34688.0
2025-01-10 10:40:00,36.49,36.49,36.32,36.34,65767.0,36.49,36.49,36.32,36.34,65767.0
2025-01-10 10:45:00,36.33,36.38,36.3,36.35,63553.0,36.33,36.38,36.3,36.35,63553.0
2025-01-10 10:50:00,36.33,36.33,36.19,36.2,24873.0,36.33,36.33,36.19,36.2,24873.0
2025-01-10 10:55:00,36.21,36.22,36.14,36.16,36580.0,36.21,36.22,36.14,36.16,36580.0
2025-01-10 11:00:00,36.17,36.17,36.01,36.04,54487.0,36.17,36.17,36.01,36.04,54487.0
2025-01-10 11:05:00,36.03,36.13,36.01,36.05,40523.0,36.03,36.13,36.01,36.05,40523.0
2025-01-10 11:10:00,36.06,36.13,36.06,36.12,38259.0,36.06,36.13,36.06,36.12,38259.0
2025-01-10 11:15:00,36.12,36.13,36.06,36.08,21827.0,36.12,36.13,36.06,36.08,21827.0
2025-01-10 11:20:00,36.09,36.15,36.08,36.09,19008.0,36.09,36.15,36.08,36.09,19008.0
2025-01-10 11:25:00,36.1,36.13,36.06,36.06,39708.0,36.1,36.13,36.06,36.06,39708.0
2025-01-10 11:30:00,36.05,36.09,36.02,36.09,54424.0,36.05,36.09,36.02,36.09,54424.0
2025-01-10 11:35:00,36.09,36.13,36.08,36.09,26709.0,36.09,36.13,36.08,36.09,26709.0
2025-01-10 11:40:00,36.1,36.16,36.1,36.16,18854.0,36.1,36.16,36.1,36.16,18854.0
2025-01-10 11:45:00,36.15,36.21,36.15,36.2,22534.0,36.15,36.21,36.15,36.2,22534.0
2025-01-10 11:50:00,36.21,36.22,36.16,36.18,25265.0,36.21,36.22,36.16,36.18,25265.0
2025-01-10 11:55:00,36.17,36.17,36.08,36.09,30354.0,36.17,36.17,36.08,36.09,30354.0
2025-01-10 12:00:00,36.09,36.13,36.06,36.06,21004.0,36.09,36.13,36.06,36.06,21004.0
2025-01-10 12:05:00,36.06,36.11,36.05,36.05,60086.0,36.06,36.11,36.05,36.05,60086.0
2025-01-10 12:10:00,36.03,36.03,35.98,36.03,70256.0,36.03,36.03,35.98,36.03,70256.0
2025-01-10 12:15:00,36.04,36.07,36.0,36.03,17418.0,36.04,36.07,36.0,36.03,17418.0
2025-01-10 12:20:00,36.03,36.03,35.96,36.0,24560.0,36.03,36.03,35.96,36.0,24560.0
2025-01-10 12:25:00,36.0,36.06,36.0,36.06,5983.0,36.0,36.06,36.0,36.06,5983.0
2025-01-10 12:30:00,36.07,36.1,36.06,36.1,23681.0,36.07,36.1,36.06,36.1,23681.0
2025-01-10 12:35:00,36.1,36.12,36.08,36.12,13818.0,36.1,36.12,36.08,36.12,13818.0
2025-01-10 12:40:00,36.13,36.15,36.13,36.13,13777.0,36.13,36.15,36.13,36.13,13777.0
2025-01-10 12:45:00,36.12,36.14,36.11,36.13,37025.0,36.12,36.14,36.11,36.13,37025.0
2025-01-10 12:50:00,36.13,36.14,36.1,36.12,28932.0,36.13,36.14,36.1,36.12,28932.0
2025-01-10 12:55:00,36.13,36.16,36.13,36.15,17522.0,36.13,36.16,36.13,36.15,17522.0
2025-01-10 13:00:00,36.16,36.17,36.11,36.12,43381.0,36.16,36.17,36.11,36.12,43381.0
2025-01-10 13:05:00,36.12,36.15,36.12,36.15,11418.0,36.12,36.15,36.12,36.15,11418.0
2025-01-10 13:10:00,36.15,36.16,36.13,36.13,22191.0,36.15,36.16,36.13,36.13,22191.0
2025-01-10 13:15:00,36.12,36.12,36.08,36.08,32181.0,36.12,36.12,36.08,36.08,32181.0
2025-01-10 13:20:00,36.08,36.11,36.07,36.11,26583.0,36.08,36.11,36.07,36.11,26583.0
2025-01-10 13:25:00,36.1,36.1,36.06,36.06,43028.0,36.1,36.1,36.06,36.06,43028.0
2025-01-10 13:30:00,36.06,36.06,36.01,36.04,38418.0,36.06,36.06,36.01,36.04,38418.0
2025-01-10 13:35:00,36.03,36.06,36.02,36.06,29194.0,36.03,36.06,36.02,36.06,29194.0
2025-01-10 13:40:00,36.07,36.07,36.04,36.05,12865.0,36.07,36.07,36.04,36.05,12865.0
2025-01-10 13:45:00,36.05,36.06,35.99,36.03,28809.0,36.05,36.06,35.99,36.03,28809.0
2025-01-10 13:50:00,36.03,36.04,36.01,36.02,12324.0,36.03,36.04,36.01,36.02,12324.0
2025-01-10 13:55:00,36.03,36.04,36.0,36.04,48813.0,36.03,36.04,36.0,36.04,48813.0
2025-01-10 14:00:00,36.05,36.05,35.97,35.97,15077.0,36.05,36.05,35.97,35.97,15077.0
2025-01-10 14:05:00,35.97,35.97,35.89,35.89,21737.0,35.97,35.97,35.89,35.89,21737.0
2025-01-10 14:10:00,35.89,35.97,35.89,35.95,29114.0,35.89,35.97,35.89,35.95,29114.0
2025-01-10 14:15:00,35.95,35.97,35.94,35.96,16568.0,35.95,35.97,35.94,35.96,16568.0
2025-01-10 14:20:00,35.96,35.98,35.95,35.97,47349.0,35.96,35.98,35.95,35.97,47349.0
2025-01-10 14:25:00,35.98,36.04,35.98,36.0,47524.0,35.98,36.04,35.98,36.0,47524.0
2025-01-10 14:30:00,36.0,36.0,35.94,35.94,23325.0,36.0,36.0,35.94,35.94,23325.0
2025-01-10 14:35:00,35.95,35.98,35.94,35.98,16029.0,35.95,35.98,35.94,35.98,16029.0
2025-01-10 14:40:00,35.97,35.98,35.96,35.97,57720.0,35.97,35.98,35.96,35.97,57720.0
2025-01-10 14:45:00,35.96,35.96,35.91,35.94,17576.0,35.96,35.96,35.91,35.94,17576.0
2025-01-10 14:50:00,35.94,35.98,35.94,35.97,17250.0,35.94,35.98,35.94,35.97,17250.0
2025-01-10 14:55:00,35.98,36.0,35.97,36.0,17055.0,35.98,36.0,35.97,36.0,17055.0
2025-01-10 15:00:00,35.99,35.99,35.92,35.93,54673.0,35.99,35.99,35.92,35.93,54673.0
2025-01-10 15:05:00,35.93,35.95,35.93,35.95,45475.0,35.93,35.95,35.93,35.95,45475.0
2025-01-10 15:10:00,35.94,35.94,35.88,35.88,36141.0,35.94,35.94,35.88,35.88,36141.0
2025-01-10 15:15:00,35.89,35.9,35.88,35.89,62212.0,35.89,35.9,35.88,35.89,62212.0
2025-01-10 15:20:00,35.9,35.92,35.89,35.91,48610.0,35.9,35.92,35.89,35.91,48610.0
2025-01-10 15:25:00,35.91,35.91,35.84,35.85,64860.0,35.91,35.91,35.84,35.85,64860.0
2025-01-10 15:30:00,35.85,35.86,35.77,35.79,58855.0,35.85,35.86,35.77,35.79,58855.0
2025-01-10 15:35:00,35.79,35.83,35.79,35.79,37693.0,35.79,35.83,35.79,35.79,37693.0
2025-01-10 15:40:00,35.78,35.81,35.74,35.81,46738.0,35.78,35.81,35.74,35.81,46738.0
2025-01-10 15:45:00,35.81,35.84,35.79,35.84,105234.0,35.81,35.84,35.79,35.84,105234.0
2025-01-10 15:50:00,35.84,35.91,35.84,35.91,95735.0,35.84,35.91,35.84,35.91,95735.0
2025-01-10 15:55:00,35.9,35.97,35.9,35.97,228452.0,35.9,35.97,35.9,35.97,228452.0
2025-01-13 09:30:00,35.66,35.66,35.38,35.51,278371.0,35.66,35.66,35.38,35.51,278371.0
2025-01-13 09:35:00,35.52,35.55,35.2,35.2,291863.0,35.52,35.55,35.2,35.2,291863.0
2025-01-13 09:40:00,35.19,35.28,35.1,35.24,207603.0,35.19,35.28,35.1,35.24,207603.0
2025-01-13 09:45:00,35.24,35.42,35.22,35.41,80659.0,35.24,35.42,35.22,35.41,80659.0
2025-01-13 09:50:00,35.43,35.43,35.35,35.42,45822.0,35.43,35.43,35.35,35.42,45822.0
2025-01-13 09:55:00,35.42,35.42,35.27,35.31,80553.0,35.42,35.42,35.27,35.31,80553.0
2025-01-13 10:00:00,35.32,35.39,35.31,35.33,91121.0,35.32,35.39,35.31,35.33,91121.0
2025-01-13 10:05:00,35.33,35.4,35.32,35.38,49587.0,35.33,35.4,35.32,35.38,49587.0
2025-01-13 10:10:00,35.38,35.44,35.32,35.41,54230.0,35.38,35.44,35.32,35.41,54230.0
2025-01-13 10:15:00,35.41,35.49,35.35,35.44,55936.0,35.41,35.49,35.35,35.44,55936.0
2025-01-13 10:20:00,35.45,35.45,35.32,35.32,51573.0,35.45,35.45,35.32,35.32,51573.0
2025-01-13 10:25:00,35.32,35.32,35.24,35.24,48886.0,35.32,35.32,35.24,35.24,48886.0
2025-01-13 10:30:00,35.24,35.36,35.23,35.35,62717.0,35.24,35.36,35.23,35.35,62717.0
2025-01-13 10:35:00,35.35,35.4,35.34,35.39,38226.0,35.35,35.4,35.34,35.39,38226.0
2025-01-13 10:40:00,35.4,35.46,35.36,35.42,27821.0,35.4,35.46,35.36,35.42,27821.0
2025-01-13 10:45:00,35.43,35.44,35.38,35.41,50383.0,35.43,35.44,35.38,35.41,50383.0
2025-01-13 10:50:00,35.41,35.45,35.38,35.38,27039.0,35.41,35.45,35.38,35.38,27039.0
2025-01-13 10:55:00,35.37,35.39,35.26,35.26,73857.0,35.37,35.39,35.26,35.26,73857.0
2025-01-13 11:00:00,35.26,35.31,35.23,35.3,68430.0,35.26,35.31,35.23,35.3,68430.0
2025-01-13 11:05:00,35.3,35.35,35.3,35.32,34657.0,35.3,35.35,35.3,35.32,34657.0
2025-01-13 11:10:00,35.35,35.36,35.33,35.34,13574.0,35.35,35.36,35.33,35.34,13574.0
2025-01-13 11:15:00,35.35,35.38,35.3,35.3,47073.0,35.35,35.38,35.3,35.3,47073.0
2025-01-13 11:20:00,35.3,35.36,35.26,35.35,45274.0,35.3,35.36,35.26,35.35,45274.0
2025-01-13 11:25:00,35.35,35.46,35.35,35.44,56395.0,35.35,35.46,35.35,35.44,56395.0
2025-01-13 11:30:00,35.44,35.47,35.38,35.41,37446.0,35.44,35.47,35.38,35.41,37446.0
2025-01-13 11:35:00,35.41,35.43,35.34,35.34,25498.0,35.41,35.43,35.34,35.34,25498.0
2025-01-13 11:40:00,35.34,35.37,35.32,35.32,19623.0,35.34,35.37,35.32,35.32,19623.0
2025-01-13 11:45:00,35.32,35.34,35.31,35.33,15637.0,35.32,35.34,35.31,35.33,15637.0
2025-01-13 11:50:00,35.32,35.32,35.28,35.28,16542.0,35.32,35.32,35.28,35.28,16542.0
2025-01-13 11:55:00,35.28,35.29,35.2,35.21,58129.0,35.28,35.29,35.2,35.21,58129.0
2025-01-13 12:00:00,35.21,35.21,35.17,35.18,35533.0,35.21,35.21,35.17,35.18,35533.0
2025-01-13 12:05:00,35.18,35.21,35.16,35.21,44448.0,35.18,35.21,35.16,35.21,44448.0
2025-01-13 12:10:00,35.21,35.23,35.2,35.22,22376.0,35.21,35.23,35.2,35.22,22376.0
2025-01-13 12:15:00,35.24,35.25,35.2,35.21,8645.0,35.24,35.25,35.2,35.21,8645.0
2025-01-13 12:20:00,35.21,35.21,35.16,35.2,15893.0,35.21,35.21,35.16,35.2,15893.0
2025-01-13 12:25:00,35.2,35.23,35.2,35.23,24505.0,35.2,35.23,35.2,35.23,24505.0
2025-01-13 12:30:00,35.22,35.23,35.21,35.23,13260.0,35.22,35.23,35.21,35.23,13260.0
2025-01-13 12:35:00,35.22,35.23,35.2,35.22,10229.0,35.22,35.23,35.2,35.22,10229.0
2025-01-13 12:40:00,35.23,35.26,35.2,35.2,15358.0,35.23,35.26,35.2,35.2,15358.0
2025-01-13 12:45:00,35.21,35.27,35.21,35.25,26285.0,35.21,35.27,35.21,35.25,26285.0
2025-01-13 12:50:00,35.25,35.29,35.25,35.29,17617.0,35.25,35.29,35.25,35.29,17617.0
2025-01-13 12:55:00,35.3,35.37,35.3,35.35,47906.0,35.3,35.37,35.3,35.35,47906.0
2025-01-13 13:00:00,35.34,35.35,35.32,35.35,24102.0,35.34,35.35,35.32,35.35,24102.0
2025-01-13 13:05:00,35.35,35.35,35.33,35.33,5572.0,35.35,35.35,35.33,35.33,5572.0
2025-01-13 13:10:00,35.33,35.38,35.33,35.36,18181.0,35.33,35.38,35.33,35.36,18181.0
2025-01-13 13:15:00,35.36,35.37,35.35,35.35,31579.0,35.36,35.37,35.35,35.35,31579.0
2025-01-13 13:20:00,35.36,35.37,35.33,35.34,8588.0,35.36,35.37,35.33,35.34,8588.0
2025-01-13 13:25:00,35.34,35.35,35.3,35.32,72732.0,35.34,35.35,35.3,35.32,72732.0
2025-01-13 13:30:00,35.33,35.37,35.33,35.34,39941.0,35.33,35.37,35.33,35.34,39941.0
2025-01-13 13:35:00,35.35,35.36,35.31,35.32,14673.0,35.35,35.36,35.31,35.32,14673.0
2025-01-13 13:40:00,35.31,35.35,35.31,35.33,23142.0,35.31,35.35,35.31,35.33,23142.0
2025-01-13 13:45:00,35.33,35.35,35.33,35.35,18846.0,35.33,35.35,35.33,35.35,18846.0
2025-01-13 13:50:00,35.35,35.37,35.34,35.34,15318.0,35.35,35.37,35.34,35.34,15318.0
2025-01-13 13:55:00,35.33,35.35,35.33,35.34,23874.0,35.33,35.35,35.33,35.34,23874.0
2025-01-13 14:00:00,35.33,35.33,35.27,35.28,44758.0,35.33,35.33,35.27,35.28,44758.0
2025-01-13 14:05:00,35.28,35.32,35.28,35.31,18656.0,35.28,35.32,35.28,35.31,18656.0
2025-01-13 14:10:00,35.31,35.31,35.29,35.3,16893.0,35.31,35.31,35.29,35.3,16893.0
2025-01-13 14:15:00,35.29,35.3,35.27,35.27,22538.0,35.29,35.3,35.27,35.27,22538.0
2025-01-13 14:20:00,35.29,35.32,35.29,35.31,10634.0,35.29,35.32,35.29,35.31,10634.0
2025-01-13 14:25:00,35.31,35.32,35.29,35.32,37447.0,35.31,35.32,35.29,35.32,37447.0
2025-01-13 14:30:00,35.32,35.32,35.28,35.28,21466.0,35.32,35.32,35.28,35.28,21466.0
2025-01-13 14:35:00,35.27,35.36,35.27,35.36,12157.0,35.27,35.36,35.27,35.36,12157.0
2025-01-13 14:40:00,35.37,35.41,35.37,35.38,14667.0,35.37,35.41,35.37,35.38,14667.0
2025-01-13 14:45:00,35.38,35.39,35.37,35.37,18334.0,35.38,35.39,35.37,35.37,18334.0
2025-01-13 14:50:00,35.38,35.38,35.31,35.31,11036.0,35.38,35.38,35.31,35.31,11036.0
2025-01-13 14:55:00,35.31,35.36,35.31,35.35,10469.0,35.31,35.36,35.31,35.35,10469.0
2025-01-13 15:00:00,35.34,35.34,35.26,35.26,31392.0,35.34,35.34,35.26,35.26,31392.0
2025-01-13 15:05:00,35.26,35.3,35.26,35.3,26904.0,35.26,35.3,35.26,35.3,26904.0
2025-01-13 15:10:00,35.31,35.31,35.3,35.3,14976.0,35.31,35.31,35.3,35.3,14976.0
2025-01-13 15:15:00,35.3,35.33,35.3,35.33,17834.0,35.3,35.33,35.3,35.33,17834.0
2025-01-13 15:20:00,35.33,35.33,35.3,35.3,14542.0,35.33,35.33,35.3,35.3,14542.0
2025-01-13 15:25:00,35.3,35.3,35.27,35.27,19663.0,35.3,35.3,35.27,35.27,19663.0
2025-01-13 15:30:00,35.27,35.28,35.26,35.28,19874.0,35.27,35.28,35.26,35.28,19874.0
2025-01-13 15:35:00,35.29,35.34,35.29,35.33,33156.0,35.29,35.34,35.29,35.33,33156.0
2025-01-13 15:40:00,35.33,35.33,35.31,35.31,19593.0,35.33,35.33,35.31,35.31,19593.0
2025-01-13 15:45:00,35.3,35.34,35.3,35.34,106595.0,35.3,35.34,35.3,35.34,106595.0
2025-01-13 15:50:00,35.34,35.34,35.31,35.31,76812.0,35.34,35.34,35.31,35.31,76812.0
2025-01-13 15:55:00,35.32,35.38,35.32,35.35,163293.0,35.32,35.38,35.32,35.35,163293.0
2025-01-14 09:30:00,35.55,35.72,35.52,35.68,104293.0,35.55,35.72,35.52,35.68,104293.0
2025-01-14 09:35:00,35.7,35.71,35.56,35.61,50067.0,35.7,35.71,35.56,35.61,50067.0
2025-01-14 09:40:00,35.6,35.67,35.54,35.67,41209.0,35.6,35.67,35.54,35.67,41209.0
2025-01-14 09:45:00,35.67,35.69,35.61,35.64,32394.0,35.67,35.69,35.61,35.64,32394.0
2025-01-14 09:50:00,35.63,35.68,35.56,35.67,30459.0,35.63,35.68,35.56,35.67,30459.0
2025-01-14 09:55:00,35.69,35.8,35.69,35.76,64903.0,35.69,35.8,35.69,35.76,64903.0
2025-01-14 10:00:00,35.76,35.91,35.69,35.91,49805.0,35.76,35.91,35.69,35.91,49805.0
2025-01-14 10:05:00,35.91,35.94,35.88,35.9,46797.0,35.91,35.94,35.88,35.9,46797.0
2025-01-14 10:10:00,35.89,36.02,35.86,36.0,41985.0,35.89,36.02,35.86,36.0,41985.0
2025-01-14 10:15:00,36.0,36.2,36.0,36.18,51906.0,36.0,36.2,36.0,36.18,51906.0
2025-01-14 10:20:00,36.16,36.25,36.16,36.24,84883.0,36.16,36.25,36.16,36.24,84883.0
2025-01-14 10:25:00,36.24,36.24,36.2,36.23,87161.0,36.24,36.24,36.2,36.23,87161.0
2025-01-14 10:30:00,36.24,36.35,36.24,36.27,107187.0,36.24,36.35,36.24,36.27,107187.0
2025-01-14 10:35:00,36.28,36.4,36.28,36.36,57173.0,36.28,36.4,36.28,36.36,57173.0
2025-01-14 10:40:00,36.36,36.38,36.31,36.31,39028.0,36.36,36.38,36.31,36.31,39028.0
2025-01-14 10:45:00,36.33,36.33,36.22,36.22,30402.0,36.33,36.33,36.22,36.22,30402.0
2025-01-14 10:50:00,36.22,36.24,36.18,36.24,41450.0,36.22,36.24,36.18,36.24,41450.0
2025-01-14 10:55:00,36.24,36.29,36.24,36.28,30634.0,36.24,36.29,36.24,36.28,30634.0
2025-01-14 11:00:00,36.28,36.28,36.2,36.21,39007.0,36.28,36.28,36.2,36.21,39007.0
2025-01-14 11:05:00,36.2,36.29,36.19,36.29,39174.0,36.2,36.29,36.19,36.29,39174.0
2025-01-14 11:10:00,36.28,36.37,36.26,36.37,39282.0,36.28,36.37,36.26,36.37,39282.0
2025-01-14 11:15:00,36.37,36.38,36.32,36.33,38712.0,36.37,36.38,36.32,36.33,38712.0
2025-01-14 11:20:00,36.34,36.34,36.3,36.3,21927.0,36.34,36.34,36.3,36.3,21927.0
2025-01-14 11:25:00,36.3,36.34,36.27,36.33,50836.0,36.3,36.34,36.27,36.33,50836.0
2025-01-14 11:30:00,36.32,36.34,36.32,36.34,36307.0,36.32,36.34,36.32,36.34,36307.0
2025-01-14 11:35:00,36.35,36.35,36.28,36.29,67939.0,36.35,36.35,36.28,36.29,67939.0
2025-01-14 11:40:00,36.3,36.31,36.21,36.25,24058.0,36.3,36.31,36.21,36.25,24058.0
2025-01-14 11:45:00,36.26,36.27,36.23,36.24,20409.0,36.26,36.27,36.23,36.24,20409.0
2025-01-14 11:50:00,36.24,36.31,36.22,36.28,30167.0,36.24,36.31,36.22,36.28,30167.0
2025-01-14 11:55:00,36.27,36.28,36.21,36.21,25881.0,36.27,36.28,36.21,36.21,25881.0
2025-01-14 12:00:00,36.21,36.23,36.18,36.22,14991.0,36.21,36.23,36.18,36.22,14991.0
2025-01-14 12:05:00,36.21,36.22,36.18,36.18,26379.0,36.21,36.22,36.18,36.18,26379.0
2025-01-14 12:10:00,36.18,36.21,36.16,36.21,20418.0,36.18,36.21,36.16,36.21,20418.0
2025-01-14 12:15:00,36.2,36.28,36.2,36.27,48742.0,36.2,36.28,36.2,36.27,48742.0
2025-01-14 12:20:00,36.27,36.27,36.19,36.19,18796.0,36.27,36.27,36.19,36.19,18796.0
2025-01-14 12:25:00,36.2,36.25,36.19,36.24,28973.0,36.2,36.25,36.19,36.24,28973.0
2025-01-14 12:30:00,36.23,36.23,36.22,36.22,16967.0,36.23,36.23,36.22,36.22,16967.0
2025-01-14 12:35:00,36.21,36.23,36.2,36.21,23111.0,36.21,36.23,36.2,36.21,23111.0
2025-01-14 12:40:00,36.2,36.2,36.18,36.19,22287.0,36.2,36.2,36.18,36.19,22287.0
2025-01-14 12:45:00,36.18,36.18,36.13,36.14,25737.0,36.18,36.18,36.13,36.14,25737.0
2025-01-14 12:50:00,36.15,36.15,36.13,36.13,10774.0,36.15,36.15,36.13,36.13,10774.0
2025-01-14 12:55:00,36.12,36.16,36.11,36.16,17637.0,36.12,36.16,36.11,36.16,17637.0
2025-01-14 13:00:00,36.16,36.16,36.13,36.15,25401.0,36.16,36.16,36.13,36.15,25401.0
2025-01-14 13:05:00,36.14,36.15,36.13,36.14,28824.0,36.14,36.15,36.13,36.14,28824.0
2025-01-14 13:10:00,36.15,36.15,36.15,36.15,6098.0,36.15,36.15,36.15,36.15,6098.0
2025-01-14 13:15:00,36.15,36.17,36.15,36.17,31585.0,36.15,36.17,36.15,36.17,31585.0
2025-01-14 13:20:00,36.18,36.18,36.13,36.15,18567.0,36.18,36.18,36.13,36.15,18567.0
2025-01-14 13:25:00,36.16,36.2,36.16,36.2,22983.0,36.16,36.2,36.16,36.2,22983.0
2025-01-14 13:30:00,36.21,36.22,36.2,36.2,15414.0,36.21,36.22,36.2,36.2,15414.0
2025-01-14 13:35:00,36.2,36.33,36.2,36.33,37629.0,36.2,36.33,36.2,36.33,37629.0
2025-01-14 13:40:00,36.33,36.33,36.3,36.3,22383.0,36.33,36.33,36.3,36.3,22383.0
2025-01-14 13:45:00,36.31,36.32,36.29,36.31,20338.0,36.31,36.32,36.29,36.31,20338.0
2025-01-14 13:50:00,36.31,36.34,36.3,36.31,47604.0,36.31,36.34,36.3,36.31,47604.0
2025-01-14 13:55:00,36.32,36.34,36.32,36.33,16200.0,36.32,36.34,36.32,36.33,16200.0
2025-01-14 14:00:00,36.33,36.35,36.3,36.35,29307.0,36.33,36.35,36.3,36.35,29307.0
2025-01-14 14:05:00,36.34,36.35,36.28,36.28,32628.0,36.34,36.35,36.28,36.28,32628.0
2025-01-14 14:10:00,36.29,36.34,36.29,36.34,19198.0,36.29,36.34,36.29,36.34,19198.0
2025-01-14 14:15:00,36.34,36.35,36.34,36.34,32192.0,36.34,36.35,36.34,36.34,32192.0
2025-01-14 14:20:00,36.34,36.35,36.34,36.35,20889.0,36.34,36.35,36.34,36.35,20889.0
2025-01-14 14:25:00,36.35,36.35,36.31,36.34,34875.0,36.35,36.35,36.31,36.34,34875.0
2025-01-14 14:30:00,36.34,36.36,36.33,36.35,26729.0,36.34,36.36,36.33,36.35,26729.0
2025-01-14 14:35:00,36.35,36.38,36.35,36.35,50962.0,36.35,36.38,36.35,36.35,50962.0
2025-01-14 14:40:00,36.34,36.35,36.34,36.34,16894.0,36.34,36.35,36.34,36.34,16894.0
2025-01-14 14:45:00,36.33,36.34,36.33,36.33,17590.0,36.33,36.34,36.33,36.33,17590.0
2025-01-14 14:50:00,36.34,36.34,36.26,36.26,25986.0,36.34,36.34,36.26,36.26,25986.0
2025-01-14 14:55:00,36.26,36.26,36.2,36.22,35142.0,36.26,36.26,36.2,36.22,35142.0
2025-01-14 15:00:00,36.22,36.22,36.14,36.14,29424.0,36.22,36.22,36.14,36.14,29424.0
2025-01-14 15:05:00,36.14,36.16,36.14,36.15,16609.0,36.14,36.16,36.14,36.15,16609.0
2025-01-14 15:10:00,36.15,36.15,36.12,36.12,34182.0,36.15,36.15,36.12,36.12,34182.0
2025-01-14 15:15:00,36.12,36.14,36.12,36.13,17068.0,36.12,36.14,36.12,36.13,17068.0
2025-01-14 15:20:00,36.13,36.16,36.13,36.16,19690.0,36.13,36.16,36.13,36.16,19690.0
2025-01-14 15:25:00,36.16,36.2,36.15,36.2,55139.0,36.16,36.2,36.15,36.2,55139.0
2025-01-14 15:30:00,36.2,36.2,36.16,36.16,35571.0,36.2,36.2,36.16,36.16,35571.0
2025-01-14 15:35:00,36.17,36.23,36.16,36.18,58936.0,36.17,36.23,36.16,36.18,58936.0
2025-01-14 15:40:00,36.19,36.26,36.19,36.26,44368.0,36.19,36.26,36.19,36.26,44368.0
2025-01-14 15:45:00,36.26,36.31,36.26,36.28,63847.0,36.26,36.31,36.26,36.28,63847.0
2025-01-14 15:50:00,36.29,36.35,36.29,36.34,104015.0,36.29,36.35,36.29,36.34,104015.0
2025-01-14 15:55:00,36.34,36.41,36.34,36.36,285317.0,36.34,36.41,36.34,36.36,285317.0
2025-01-15 09:30:00,36.87,36.92,36.47,36.49,337602.0,36.87,36.92,36.47,36.49,337602.0
2025-01-15 09:35:00,36.49,36.6,36.36,36.5,138910.0,36.49,36.6,36.36,36.5,138910.0
2025-01-15 09:40:00,36.48,36.58,36.44,36.45,46735.0,36.48,36.58,36.44,36.45,46735.0
2025-01-15 09:45:00,36.46,36.5,36.43,36.48,33030.0,36.46,36.5,36.43,36.48,33030.0
2025-01-15 09:50:00,36.48,36.51,36.43,36.45,33320.0,36.48,36.51,36.43,36.45,33320.0
2025-01-15 09:55:00,36.46,36.47,36.34,36.35,108429.0,36.46,36.47,36.34,36.35,108429.0
2025-01-15 10:00:00,36.34,36.34,36.24,36.26,56473.0,36.34,36.34,36.24,36.26,56473.0
2025-01-15 10:05:00,36.25,36.42,36.25,36.38,87251.0,36.25,36.42,36.25,36.38,87251.0
2025-01-15 10:10:00,36.39,36.41,36.36,36.39,36770.0,36.39,36.41,36.36,36.39,36770.0
2025-01-15 10:15:00,36.4,36.44,36.38,36.39,32648.0,36.4,36.44,36.38,36.39,32648.0
2025-01-15 10:20:00,36.39,36.43,36.37,36.4,20001.0,36.39,36.43,36.37,36.4,20001.0
2025-01-15 10:25:00,36.39,36.4,36.34,36.35,26180.0,36.39,36.4,36.34,36.35,26180.0
2025-01-15 10:30:00,36.35,36.39,36.29,36.38,41965.0,36.35,36.39,36.29,36.38,41965.0
2025-01-15 10:35:00,36.38,36.38,36.28,36.3,19922.0,36.38,36.38,36.28,36.3,19922.0
2025-01-15 10:40:00,36.29,36.29,36.22,36.27,34621.0,36.29,36.29,36.22,36.27,34621.0
2025-01-15 10:45:00,36.26,36.28,36.22,36.24,27735.0,36.26,36.28,36.22,36.24,27735.0
2025-01-15 10:50:00,36.24,36.27,36.22,36.23,18407.0,36.24,36.27,36.22,36.23,18407.0
2025-01-15 10:55:00,36.23,36.29,36.23,36.29,15535.0,36.23,36.29,36.23,36.29,15535.0
2025-01-15 11:00:00,36.29,36.31,36.26,36.29,12770.0,36.29,36.31,36.26,36.29,12770.0
2025-01-15 11:05:00,36.29,36.31,36.26,36.28,20443.0,36.29,36.31,36.26,36.28,20443.0
2025-01-15 11:10:00,36.27,36.32,36.26,36.32,10641.0,36.27,36.32,36.26,36.32,10641.0
2025-01-15 11:15:00,36.33,36.38,36.32,36.35,30910.0,36.33,36.38,36.32,36.35,30910.0
2025-01-15 11:20:00,36.36,36.37,36.31,36.35,33451.0,36.36,36.37,36.31,36.35,33451.0
2025-01-15 11:25:00,36.35,36.35,36.29,36.31,11922.0,36.35,36.35,36.29,36.31,11922.0
2025-01-15 11:30:00,36.3,36.3,36.23,36.23,16044.0,36.3,36.3,36.23,36.23,16044.0
2025-01-15 11:35:00,36.24,36.26,36.19,36.26,45281.0,36.24,36.26,36.19,36.26,45281.0
2025-01-15 11:40:00,36.27,36.29,36.26,36.29,28415.0,36.27,36.29,36.26,36.29,28415.0
2025-01-15 11:45:00,36.28,36.44,36.27,36.44,62159.0,36.28,36.44,36.27,36.44,62159.0
2025-01-15 11:50:00,36.44,36.47,36.41,36.43,28014.0,36.44,36.47,36.41,36.43,28014.0
2025-01-15 11:55:00,36.42,36.5,36.42,36.49,21726.0,36.42,36.5,36.42,36.49,21726.0
2025-01-15 12:00:00,36.49,36.54,36.48,36.54,21683.0,36.49,36.54,36.48,36.54,21683.0
2025-01-15 12:05:00,36.54,36.58,36.51,36.51,22309.0,36.54,36.58,36.51,36.51,22309.0
2025-01-15 12:10:00,36.52,36.58,36.52,36.58,77860.0,36.52,36.58,36.52,36.58,77860.0
2025-01-15 12:15:00,36.57,36.6,36.54,36.54,28497.0,36.57,36.6,36.54,36.54,28497.0
2025-01-15 12:20:00,36.55,36.55,36.5,36.5,21935.0,36.55,36.55,36.5,36.5,21935.0
2025-01-15 12:25:00,36.5,36.54,36.49,36.51,33180.0,36.5,36.54,36.49,36.51,33180.0
2025-01-15 12:30:00,36.51,36.51,36.5,36.51,21065.0,36.51,36.51,36.5,36.51,21065.0
2025-01-15 12:35:00,36.51,36.52,36.48,36.52,30556.0,36.51,36.52,36.48,36.52,30556.0
2025-01-15 12:40:00,36.53,36.54,36.52,36.52,12926.0,36.53,36.54,36.52,36.52,12926.0
2025-01-15 12:45:00,36.53,36.54,36.52,36.53,17028.0,36.53,36.54,36.52,36.53,17028.0
2025-01-15 12:50:00,36.53,36.53,36.51,36.52,36553.0,36.53,36.53,36.51,36.52,36553.0
2025-01-15 12:55:00,36.52,36.53,36.5,36.5,26990.0,36.52,36.53,36.5,36.5,26990.0
2025-01-15 13:00:00,36.52,36.54,36.52,36.54,17870.0,36.52,36.54,36.52,36.54,17870.0
2025-01-15 13:05:00,36.56,36.61,36.56,36.61,19524.0,36.56,36.61,36.56,36.61,19524.0
2025-01-15 13:10:00,36.6,36.62,36.58,36.6,42783.0,36.6,36.62,36.58,36.6,42783.0
2025-01-15 13:15:00,36.61,36.63,36.6,36.61,31211.0,36.61,36.63,36.6,36.61,31211.0
2025-01-15 13:20:00,36.61,36.63,36.59,36.61,24851.0,36.61,36.63,36.59,36.61,24851.0
2025-01-15 13:25:00,36.6,36.61,36.6,36.6,9740.0,36.6,36.61,36.6,36.6,9740.0
2025-01-15 13:30:00,36.59,36.62,36.59,36.62,16671.0,36.59,36.62,36.59,36.62,16671.0
2025-01-15 13:35:00,36.61,36.65,36.6,36.65,22558.0,36.61,36.65,36.6,36.65,22558.0
2025-01-15 13:40:00,36.65,36.65,36.59,36.6,18526.0,36.65,36.65,36.59,36.6,18526.0
2025-01-15 13:45:00,36.6,36.61,36.59,36.6,19272.0,36.6,36.61,36.59,36.6,19272.0
2025-01-15 13:50:00,36.6,36.65,36.6,36.65,22826.0,36.6,36.65,36.6,36.65,22826.0
2025-01-15 13:55:00,36.65,36.69,36.64,36.69,16478.0,36.65,36.69,36.64,36.69,16478.0
2025-01-15 14:00:00,36.69,36.73,36.69,36.72,26405.0,36.69,36.73,36.69,36.72,26405.0
2025-01-15 14:05:00,36.72,36.72,36.66,36.66,19318.0,36.72,36.72,36.66,36.66,19318.0
2025-01-15 14:10:00,36.66,36.67,36.66,36.67,25121.0,36.66,36.67,36.66,36.67,25121.0
2025-01-15 14:15:00,36.67,36.7,36.67,36.7,23399.0,36.67,36.7,36.67,36.7,23399.0
2025-01-15 14:20:00,36.7,36.7,36.67,36.67,14811.0,36.7,36.7,36.67,36.67,14811.0
2025-01-15 14:25:00,36.67,36.7,36.66,36.7,54062.0,36.67,36.7,36.66,36.7,54062.0
2025-01-15 14:30:00,36.7,36.71,36.68,36.69,28333.0,36.7,36.71,36.68,36.69,28333.0
2025-01-15 14:35:00,36.69,36.71,36.69,36.69,33966.0,36.69,36.71,36.69,36.69,33966.0
2025-01-15 14:40:00,36.68,36.68,36.66,36.67,13921.0,36.68,36.68,36.66,36.67,13921.0
2025-01-15 14:45:00,36.66,36.66,36.66,36.66,550.0,36.66,36.66,36.66,36.66,550.0
2025-01-15 14:50:00,36.66,36.67,36.65,36.67,31118.0,36.66,36.67,36.65,36.67,31118.0
2025-01-15 14:55:00,36.67,36.68,36.64,36.65,37001.0,36.67,36.68,36.64,36.65,37001.0
2025-01-15 15:00:00,36.65,36.65,36.63,36.63,18774.0,36.65,36.65,36.63,36.63,18774.0
2025-01-15 15:05:00,36.64,36.7,36.64,36.69,20706.0,36.64,36.7,36.64,36.69,20706.0
2025-01-15 15:10:00,36.69,36.7,36.69,36.7,19923.0,36.69,36.7,36.69,36.7,19923.0
2025-01-15 15:15:00,36.7,36.72,36.7,36.72,21722.0,36.7,36.72,36.7,36.72,21722.0
2025-01-15 15:20:00,36.72,36.74,36.72,36.73,38447.0,36.72,36.74,36.72,36.73,38447.0
2025-01-15 15:25:00,36.73,36.74,36.73,36.73,32591.0,36.73,36.74,36.73,36.73,32591.0
2025-01-15 15:30:00,36.73,36.75,36.73,36.73,45852.0,36.73,36.75,36.73,36.73,45852.0
2025-01-15 15:35:00,36.73,36.8,36.73,36.78,53807.0,36.73,36.8,36.73,36.78,53807.0
2025-01-15 15:40:00,36.78,36.78,36.72,36.72,70171.0,36.78,36.78,36.72,36.72,70171.0
2025-01-15 15:45:00,36.73,36.75,36.72,36.73,119001.0,36.73,36.75,36.72,36.73,119001.0
2025-01-15 15:50:00,36.72,36.74,36.72,36.72,141073.0,36.72,36.74,36.72,36.72,141073.0
2025-01-15 15:55:00,36.72,36.73,36.7,36.71,199077.0,36.72,36.73,36.7,36.71,199077.0
2025-01-16 09:30:00,36.98,37.13,36.93,37.09,237997.0,36.98,37.13,36.93,37.09,237997.0
2025-01-16 09:35:00,37.09,37.17,36.97,37.03,62595.0,37.09,37.17,36.97,37.03,62595.0
2025-01-16 09:40:00,37.05,37.11,37.03,37.05,22708.0,37.05,37.11,37.03,37.05,22708.0
2025-01-16 09:45:00,37.05,37.05,36.97,36.98,33692.0,37.05,37.05,36.97,36.98,33692.0
2025-01-16 09:50:00,36.95,37.08,36.95,37.01,28648.0,36.95,37.08,36.95,37.01,28648.0
2025-01-16 09:55:00,37.0,37.06,37.0,37.03,23886.0,37.0,37.06,37.0,37.03,23886.0
2025-01-16 10:00:00,37.03,37.07,36.95,37.07,33961.0,37.03,37.07,36.95,37.07,33961.0
2025-01-16 10:05:00,37.09,37.12,37.04,37.12,50305.0,37.09,37.12,37.04,37.12,50305.0
2025-01-16 10:10:00,37.13,37.14,36.98,36.99,21785.0,37.13,37.14,36.98,36.99,21785.0
2025-01-16 10:15:00,36.99,37.04,36.97,37.03,21466.0,36.99,37.04,36.97,37.03,21466.0
2025-01-16 10:20:00,37.02,37.06,36.99,37.06,32731.0,37.02,37.06,36.99,37.06,32731.0
2025-01-16 10:25:00,37.05,37.06,37.02,37.02,24848.0,37.05,37.06,37.02,37.02,24848.0
2025-01-16 10:30:00,37.02,37.06,37.01,37.06,13238.0,37.02,37.06,37.01,37.06,13238.0
2025-01-16 10:35:00,37.07,37.07,36.98,36.99,45290.0,37.07,37.07,36.98,36.99,45290.0
2025-01-16 10:40:00,36.98,36.98,36.92,36.97,34165.0,36.98,36.98,36.92,36.97,34165.0
2025-01-16 10:45:00,36.97,36.99,36.96,36.97,56032.0,36.97,36.99,36.96,36.97,56032.0
2025-01-16 10:50:00,36.97,36.99,36.94,36.99,40123.0,36.97,36.99,36.94,36.99,40123.0
2025-01-16 10:55:00,36.99,37.05,36.99,37.05,35650.0,36.99,37.05,36.99,37.05,35650.0
2025-01-16 11:00:00,37.05,37.13,37.04,37.13,57254.0,37.05,37.13,37.04,37.13,57254.0
2025-01-16 11:05:00,37.13,37.13,37.09,37.12,41967.0,37.13,37.13,37.09,37.12,41967.0
2025-01-16 11:10:00,37.11,37.11,37.03,37.03,27463.0,37.11,37.11,37.03,37.03,27463.0
2025-01-16 11:15:00,37.04,37.09,37.04,37.09,54840.0,37.04,37.09,37.04,37.09,54840.0
2025-01-16 11:20:00,37.08,37.11,37.05,37.11,40551.0,37.08,37.11,37.05,37.11,40551.0
2025-01-16 11:25:00,37.11,37.13,37.06,37.06,31418.0,37.11,37.13,37.06,37.06,31418.0
2025-01-16 11:30:00,37.05,37.12,37.05,37.1,46519.0,37.05,37.12,37.05,37.1,46519.0
2025-01-16 11:35:00,37.11,37.11,37.02,37.02,24686.0,37.11,37.11,37.02,37.02,24686.0
2025-01-16 11:40:00,37.02,37.04,37.01,37.03,23577.0,37.02,37.04,37.01,37.03,23577.0
2025-01-16 11:45:00,37.05,37.08,37.05,37.08,7841.0,37.05,37.08,37.05,37.08,7841.0
2025-01-16 11:50:00,37.08,37.09,37.06,37.09,28840.0,37.08,37.09,37.06,37.09,28840.0
2025-01-16 11:55:00,37.09,37.09,37.06,37.06,15879.0,37.09,37.09,37.06,37.06,15879.0
2025-01-16 12:00:00,37.05,37.06,37.05,37.06,10614.0,37.05,37.06,37.05,37.06,10614.0
2025-01-16 12:05:00,37.07,37.08,37.05,37.06,24889.0,37.07,37.08,37.05,37.06,24889.0
2025-01-16 12:10:00,37.06,37.1,37.06,37.1,10737.0,37.06,37.1,37.06,37.1,10737.0
2025-01-16 12:15:00,37.1,37.1,37.05,37.07,51969.0,37.1,37.1,37.05,37.07,51969.0
2025-01-16 12:20:00,37.08,37.08,37.06,37.08,19559.0,37.08,37.08,37.06,37.08,19559.0
2025-01-16 12:25:00,37.08,37.12,37.08,37.11,9194.0,37.08,37.12,37.08,37.11,9194.0
2025-01-16 12:30:00,37.1,37.13,37.09,37.12,35244.0,37.1,37.13,37.09,37.12,35244.0
2025-01-16 12:35:00,37.11,37.14,37.11,37.14,25938.0,37.11,37.14,37.11,37.14,25938.0
2025-01-16 12:40:00,37.14,37.14,37.11,37.12,9461.0,37.14,37.14,37.11,37.12,9461.0
2025-01-16 12:45:00,37.12,37.12,37.09,37.1,2250.0,37.12,37.12,37.09,37.1,2250.0
2025-01-16 12:50:00,37.1,37.1,37.06,37.06,12051.0,37.1,37.1,37.06,37.06,12051.0
2025-01-16 12:55:00,37.05,37.05,37.02,37.02,6870.0,37.05,37.05,37.02,37.02,6870.0
2025-01-16 13:00:00,37.01,37.02,37.0,37.02,6103.0,37.01,37.02,37.0,37.02,6103.0
2025-01-16 13:05:00,37.03,37.04,37.02,37.03,15855.0,37.03,37.04,37.02,37.03,15855.0
2025-01-16 13:10:00,37.03,37.04,37.02,37.03,4674.0,37.03,37.04,37.02,37.03,4674.0
2025-01-16 13:15:00,37.01,37.01,36.98,36.99,7475.0,37.01,37.01,36.98,36.99,7475.0
2025-01-16 13:20:00,36.98,36.98,36.95,36.95,5730.0,36.98,36.98,36.95,36.95,5730.0
2025-01-16 13:25:00,36.95,36.96,36.94,36.94,6444.0,36.95,36.96,36.94,36.94,6444.0
2025-01-16 13:30:00,36.94,36.94,36.88,36.88,38049.0,36.94,36.94,36.88,36.88,38049.0
2025-01-16 13:35:00,36.88,36.9,36.85,36.85,9927.0,36.88,36.9,36.85,36.85,9927.0
2025-01-16 13:40:00,36.85,36.86,36.81,36.81,21161.0,36.85,36.86,36.81,36.81,21161.0
2025-01-16 13:45:00,36.8,36.81,36.76,36.76,30767.0,36.8,36.81,36.76,36.76,30767.0
2025-01-16 13:50:00,36.76,36.8,36.75,36.78,18427.0,36.76,36.8,36.75,36.78,18427.0
2025-01-16 13:55:00,36.78,36.78,36.69,36.74,35661.0,36.78,36.78,36.69,36.74,35661.0
2025-01-16 14:00:00,36.73,36.8,36.73,36.8,30889.0,36.73,36.8,36.73,36.8,30889.0
2025-01-16 14:05:00,36.8,36.81,36.76,36.76,29312.0,36.8,36.81,36.76,36.76,29312.0
2025-01-16 14:10:00,36.76,36.78,36.76,36.76,19957.0,36.76,36.78,36.76,36.76,19957.0
2025-01-16 14:15:00,36.77,36.79,36.77,36.79,15176.0,36.77,36.79,36.77,36.79,15176.0
2025-01-16 14:20:00,36.79,36.79,36.77,36.78,15224.0,36.79,36.79,36.77,36.78,15224.0
2025-01-16 14:25:00,36.79,36.8,36.77,36.77,11981.0,36.79,36.8,36.77,36.77,11981.0
2025-01-16 14:30:00,36.76,36.77,36.74,36.77,19253.0,36.76,36.77,36.74,36.77,19253.0
2025-01-16 14:35:00,36.77,36.79,36.77,36.78,5568.0,36.77,36.79,36.77,36.78,5568.0
2025-01-16 14:40:00,36.78,36.78,36.77,36.77,11276.0,36.78,36.78,36.77,36.77,11276.0
2025-01-16 14:45:00,36.77,36.77,36.74,36.75,15808.0,36.77,36.77,36.74,36.75,15808.0
2025-01-16 14:50:00,36.75,36.78,36.74,36.78,7145.0,36.75,36.78,36.74,36.78,7145.0
2025-01-16 14:55:00,36.78,36.78,36.75,36.75,18479.0,36.78,36.78,36.75,36.75,18479.0
2025-01-16 15:00:00,36.76,36.78,36.76,36.77,13610.0,36.76,36.78,36.76,36.77,13610.0
2025-01-16 15:05:00,36.77,36.78,36.75,36.75,28669.0,36.77,36.78,36.75,36.75,28669.0
2025-01-16 15:10:00,36.74,36.74,36.72,36.74,33419.0,36.74,36.74,36.72,36.74,33419.0
2025-01-16 15:15:00,36.74,36.76,36.72,36.72,28854.0,36.74,36.76,36.72,36.72,28854.0
2025-01-16 15:20:00,36.72,36.73,36.7,36.72,39250.0,36.72,36.73,36.7,36.72,39250.0
2025-01-16 15:25:00,36.71,36.73,36.69,36.69,37098.0,36.71,36.73,36.69,36.69,37098.0
2025-01-16 15:30:00,36.69,36.69,36.63,36.65,49555.0,36.69,36.69,36.63,36.65,49555.0
2025-01-16 15:35:00,36.64,36.65,36.62,36.62,47250.0,36.64,36.65,36.62,36.62,47250.0
2025-01-16 15:40:00,36.62,36.66,36.62,36.65,32173.0,36.62,36.66,36.62,36.65,32173.0
2025-01-16 15:45:00,36.65,36.66,36.59,36.61,85292.0,36.65,36.66,36.59,36.61,85292.0
2025-01-16 15:50:00,36.62,36.66,36.62,36.63,81027.0,36.62,36.66,36.62,36.63,81027.0
2025-01-16 15:55:00,36.63,36.63,36.59,36.6,281075.0,36.63,36.63,36.59,36.6,281075.0
2025-01-17 09:30:00,36.32,36.39,36.12,36.33,329523.0,36.32,36.39,36.12,36.33,329523.0
2025-01-17 09:35:00,36.32,36.45,36.32,36.39,94182.0,36.32,36.45,36.32,36.39,94182.0
2025-01-17 09:40:00,36.38,36.51,36.37,36.49,56006.0,36.38,36.51,36.37,36.49,56006.0
2025-01-17 09:45:00,36.49,36.65,36.49,36.64,33317.0,36.49,36.65,36.49,36.64,33317.0
2025-01-17 09:50:00,36.64,36.66,36.62,36.66,39773.0,36.64,36.66,36.62,36.66,39773.0
2025-01-17 09:55:00,36.67,36.69,36.63,36.64,32135.0,36.67,36.69,36.63,36.64,32135.0
2025-01-17 10:00:00,36.63,36.79,36.62,36.79,51501.0,36.63,36.79,36.62,36.79,51501.0
2025-01-17 10:05:00,36.8,36.84,36.76,36.79,34288.0,36.8,36.84,36.76,36.79,34288.0
2025-01-17 10:10:00,36.8,36.86,36.73,36.73,56995.0,36.8,36.86,36.73,36.73,56995.0
2025-01-17 10:15:00,36.72,36.73,36.69,36.71,41173.0,36.72,36.73,36.69,36.71,41173.0
2025-01-17 10:20:00,36.71,36.76,36.7,36.74,37669.0,36.71,36.76,36.7,36.74,37669.0
2025-01-17 10:25:00,36.75,36.81,36.75,36.81,35949.0,36.75,36.81,36.75,36.81,35949.0
2025-01-17 10:30:00,36.82,36.84,36.77,36.77,58418.0,36.82,36.84,36.77,36.77,58418.0
2025-01-17 10:35:00,36.77,36.77,36.73,36.75,38498.0,36.77,36.77,36.73,36.75,38498.0
2025-01-17 10:40:00,36.75,36.75,36.74,36.74,18826.0,36.75,36.75,36.74,36.74,18826.0
2025-01-17 10:45:00,36.74,36.84,36.74,36.78,24754.0,36.74,36.84,36.74,36.78,24754.0
2025-01-17 10:50:00,36.78,36.79,36.72,36.75,28314.0,36.78,36.79,36.72,36.75,28314.0
2025-01-17 10:55:00,36.75,36.81,36.74,36.8,53492.0,36.75,36.81,36.74,36.8,53492.0
2025-01-17 11:00:00,36.79,36.88,36.78,36.87,44954.0,36.79,36.88,36.78,36.87,44954.0
2025-01-17 11:05:00,36.86,36.89,36.83,36.88,33878.0,36.86,36.89,36.83,36.88,33878.0
2025-01-17 11:10:00,36.87,36.89,36.85,36.89,17899.0,36.87,36.89,36.85,36.89,17899.0
2025-01-17 11:15:00,36.89,36.9,36.88,36.89,27916.0,36.89,36.9,36.88,36.89,27916.0
2025-01-17 11:20:00,36.9,36.91,36.89,36.9,29327.0,36.9,36.91,36.89,36.9,29327.0
2025-01-17 11:25:00,36.89,36.93,36.88,36.91,24058.0,36.89,36.93,36.88,36.91,24058.0
2025-01-17 11:30:00,36.91,36.98,36.89,36.97,50606.0,36.91,36.98,36.89,36.97,50606.0
2025-01-17 11:35:00,36.97,36.97,36.92,36.93,25982.0,36.97,36.97,36.92,36.93,25982.0
2025-01-17 11:40:00,36.93,36.97,36.93,36.97,29758.0,36.93,36.97,36.93,36.97,29758.0
2025-01-17 11:45:00,36.97,36.98,36.94,36.97,57522.0,36.97,36.98,36.94,36.97,57522.0
2025-01-17 11:50:00,36.98,37.01,36.97,36.97,15867.0,36.98,37.01,36.97,36.97,15867.0
2025-01-17 11:55:00,36.96,36.99,36.93,36.99,38381.0,36.96,36.99,36.93,36.99,38381.0
2025-01-17 12:00:00,36.99,37.01,36.97,36.97,28141.0,36.99,37.01,36.97,36.97,28141.0
2025-01-17 12:05:00,36.96,36.96,36.9,36.92,28223.0,36.96,36.96,36.9,36.92,28223.0
2025-01-17 12:10:00,36.93,36.95,36.93,36.95,22966.0,36.93,36.95,36.93,36.95,22966.0
2025-01-17 12:15:00,36.95,36.95,36.92,36.94,32530.0,36.95,36.95,36.92,36.94,32530.0
2025-01-17 12:20:00,36.94,36.95,36.92,36.95,38504.0,36.94,36.95,36.92,36.95,38504.0
2025-01-17 12:25:00,36.94,36.99,36.94,36.99,36166.0,36.94,36.99,36.94,36.99,36166.0
2025-01-17 12:30:00,36.99,37.0,36.98,36.99,31845.0,36.99,37.0,36.98,36.99,31845.0
2025-01-17 12:35:00,36.99,37.01,36.97,36.97,28138.0,36.99,37.01,36.97,36.97,28138.0
2025-01-17 12:40:00,36.97,36.97,36.93,36.94,16725.0,36.97,36.97,36.93,36.94,16725.0
2025-01-17 12:45:00,36.95,36.95,36.94,36.94,2609.0,36.95,36.95,36.94,36.94,2609.0
2025-01-17 12:50:00,36.94,36.95,36.93,36.94,27661.0,36.94,36.95,36.93,36.94,27661.0
2025-01-17 12:55:00,36.94,36.95,36.93,36.94,32194.0,36.94,36.95,36.93,36.94,32194.0
2025-01-17 13:00:00,36.94,36.95,36.93,36.95,18338.0,36.94,36.95,36.93,36.95,18338.0
2025-01-17 13:05:00,36.94,36.94,36.92,36.93,13558.0,36.94,36.94,36.92,36.93,13558.0
2025-01-17 13:10:00,36.93,36.94,36.91,36.93,35089.0,36.93,36.94,36.91,36.93,35089.0
2025-01-17 13:15:00,36.93,36.93,36.89,36.89,19386.0,36.93,36.93,36.89,36.89,19386.0
2025-01-17 13:20:00,36.89,36.91,36.89,36.9,27507.0,36.89,36.91,36.89,36.9,27507.0
2025-01-17 13:25:00,36.9,36.91,36.88,36.88,11458.0,36.9,36.91,36.88,36.88,11458.0
2025-01-17 13:30:00,36.87,36.87,36.83,36.83,30540.0,36.87,36.87,36.83,36.83,30540.0
2025-01-17 13:35:00,36.84,36.87,36.84,36.85,26180.0,36.84,36.87,36.84,36.85,26180.0
2025-01-17 13:40:00,36.85,36.85,36.84,36.84,4962.0,36.85,36.85,36.84,36.84,4962.0
2025-01-17 13:45:00,36.83,36.84,36.83,36.84,78510.0,36.83,36.84,36.83,36.84,78510.0
2025-01-17 13:50:00,36.83,36.86,36.83,36.86,42510.0,36.83,36.86,36.83,36.86,42510.0
2025-01-17 13:55:00,36.85,36.85,36.83,36.84,25763.0,36.85,36.85,36.83,36.84,25763.0
2025-01-17 14:00:00,36.83,36.84,36.8,36.83,43168.0,36.83,36.84,36.8,36.83,43168.0
2025-01-17 14:05:00,36.83,36.84,36.8,36.82,36403.0,36.83,36.84,36.8,36.82,36403.0
2025-01-17 14:10:00,36.83,36.84,36.81,36.84,28675.0,36.83,36.84,36.81,36.84,28675.0
2025-01-17 14:15:00,36.83,36.87,36.83,36.84,30554.0,36.83,36.87,36.83,36.84,30554.0
2025-01-17 14:20:00,36.84,36.87,36.84,36.87,22263.0,36.84,36.87,36.84,36.87,22263.0
2025-01-17 14:25:00,36.86,36.89,36.86,36.88,23419.0,36.86,36.89,36.86,36.88,23419.0
2025-01-17 14:30:00,36.88,36.89,36.85,36.87,30884.0,36.88,36.89,36.85,36.87,30884.0
2025-01-17 14:35:00,36.86,36.86,36.84,36.85,41856.0,36.86,36.86,36.84,36.85,41856.0
2025-01-17 14:40:00,36.85,36.86,36.85,36.86,19300.0,36.85,36.86,36.85,36.86,19300.0
2025-01-17 14:45:00,36.86,36.86,36.84,36.85,18343.0,36.86,36.86,36.84,36.85,18343.0
2025-01-17 14:50:00,36.85,36.85,36.77,36.77,35749.0,36.85,36.85,36.77,36.77,35749.0
2025-01-17 14:55:00,36.77,36.79,36.77,36.78,35372.0,36.77,36.79,36.77,36.78,35372.0
2025-01-17 15:00:00,36.77,36.77,36.71,36.73,70115.0,36.77,36.77,36.71,36.73,70115.0
2025-01-17 15:05:00,36.73,36.75,36.73,36.74,27098.0,36.73,36.75,36.73,36.74,27098.0
2025-01-17 15:10:00,36.75,36.78,36.75,36.77,25471.0,36.75,36.78,36.75,36.77,25471.0
2025-01-17 15:15:00,36.77,36.8,36.77,36.79,35303.0,36.77,36.8,36.77,36.79,35303.0
2025-01-17 15:20:00,36.8,36.81,36.8,36.81,52984.0,36.8,36.81,36.8,36.81,52984.0
2025-01-17 15:25:00,36.82,36.83,36.82,36.83,34870.0,36.82,36.83,36.82,36.83,34870.0
2025-01-17 15:30:00,36.83,36.85,36.83,36.83,49437.0,36.83,36.85,36.83,36.83,49437.0
2025-01-17 15:35:00,36.81,36.86,36.81,36.84,36762.0,36.81,36.86,36.81,36.84,36762.0
2025-01-17 15:40:00,36.84,36.86,36.84,36.84,42688.0,36.84,36.86,36.84,36.84,42688.0
2025-01-17 15:45:00,36.84,36.84,36.77,36.77,92427.0,36.84,36.84,36.77,36.77,92427.0
2025-01-17 15:50:00,36.78,36.83,36.77,36.8,119023.0,36.78,36.83,36.77,36.8,119023.0
2025-01-17 15:55:00,36.8,36.8,36.75,36.79,377666.0,36.8,36.8,36.75,36.79,377666.0
2025-01-21 09:30:00,37.19,37.4,37.17,37.31,218729.0,37.19,37.4,37.17,37.31,218729.0
2025-01-21 09:35:00,37.31,37.46,37.31,37.41,75934.0,37.31,37.46,37.31,37.41,75934.0
2025-01-21 09:40:00,37.42,37.58,37.39,37.58,82597.0,37.42,37.58,37.39,37.58,82597.0
2025-01-21 09:45:00,37.6,37.78,37.6,37.77,77069.0,37.6,37.78,37.6,37.77,77069.0
2025-01-21 09:50:00,37.76,37.78,37.67,37.68,97049.0,37.76,37.78,37.67,37.68,97049.0
2025-01-21 09:55:00,37.67,37.68,37.62,37.64,44020.0,37.67,37.68,37.62,37.64,44020.0
2025-01-21 10:00:00,37.64,37.69,37.58,37.62,62529.0,37.64,37.69,37.58,37.62,62529.0
2025-01-21 10:05:00,37.61,37.76,37.6,37.73,95919.0,37.61,37.76,37.6,37.73,95919.0
2025-01-21 10:10:00,37.74,37.81,37.74,37.8,85575.0,37.74,37.81,37.74,37.8,85575.0
2025-01-21 10:15:00,37.8,37.83,37.76,37.81,94005.0,37.8,37.83,37.76,37.81,94005.0
2025-01-21 10:20:00,37.82,37.93,37.8,37.88,132307.0,37.82,37.93,37.8,37.88,132307.0
2025-01-21 10:25:00,37.89,37.95,37.89,37.94,59014.0,37.89,37.95,37.89,37.94,59014.0
2025-01-21 10:30:00,37.93,37.95,37.85,37.85,143500.0,37.93,37.95,37.85,37.85,143500.0
2025-01-21 10:35:00,37.85,37.88,37.74,37.74,53688.0,37.85,37.88,37.74,37.74,53688.0
2025-01-21 10:40:00,37.75,37.81,37.72,37.72,28727.0,37.75,37.81,37.72,37.72,28727.0
2025-01-21 10:45:00,37.72,37.87,37.69,37.84,98948.0,37.72,37.87,37.69,37.84,98948.0
2025-01-21 10:50:00,37.85,37.87,37.77,37.86,49731.0,37.85,37.87,37.77,37.86,49731.0
2025-01-21 10:55:00,37.85,37.87,37.83,37.84,32735.0,37.85,37.87,37.83,37.84,32735.0
2025-01-21 11:00:00,37.83,37.89,37.81,37.88,14460.0,37.83,37.89,37.81,37.88,14460.0
2025-01-21 11:05:00,37.88,37.9,37.87,37.87,43052.0,37.88,37.9,37.87,37.87,43052.0
2025-01-21 11:10:00,37.87,37.88,37.83,37.84,69731.0,37.87,37.88,37.83,37.84,69731.0
2025-01-21 11:15:00,37.84,37.89,37.84,37.89,47175.0,37.84,37.89,37.84,37.89,47175.0
2025-01-21 11:20:00,37.89,37.9,37.86,37.89,24318.0,37.89,37.9,37.86,37.89,24318.0
2025-01-21 11:25:00,37.88,37.88,37.83,37.84,52519.0,37.88,37.88,37.83,37.84,52519.0
2025-01-21 11:30:00,37.84,37.89,37.84,37.86,30760.0,37.84,37.89,37.84,37.86,30760.0
2025-01-21 11:35:00,37.86,37.86,37.76,37.76,27367.0,37.86,37.86,37.76,37.76,27367.0
2025-01-21 11:40:00,37.77,37.78,37.76,37.77,18872.0,37.77,37.78,37.76,37.77,18872.0
2025-01-21 11:45:00,37.77,37.81,37.76,37.76,20744.0,37.77,37.81,37.76,37.76,20744.0
2025-01-21 11:50:00,37.76,37.79,37.76,37.79,26926.0,37.76,37.79,37.76,37.79,26926.0
2025-01-21 11:55:00,37.79,37.82,37.79,37.8,29063.0,37.79,37.82,37.79,37.8,29063.0
2025-01-21 12:00:00,37.8,37.81,37.8,37.81,11449.0,37.8,37.81,37.8,37.81,11449.0
2025-01-21 12:05:00,37.82,37.87,37.82,37.84,44716.0,37.82,37.87,37.82,37.84,44716.0
2025-01-21 12:10:00,37.84,37.84,37.77,37.77,22182.0,37.84,37.84,37.77,37.77,22182.0
2025-01-21 12:15:00,37.77,37.77,37.7,37.71,37673.0,37.77,37.77,37.7,37.71,37673.0
2025-01-21 12:20:00,37.71,37.75,37.71,37.73,13801.0,37.71,37.75,37.71,37.73,13801.0
2025-01-21 12:25:00,37.73,37.75,37.71,37.71,17023.0,37.73,37.75,37.71,37.71,17023.0
2025-01-21 12:30:00,37.7,37.7,37.68,37.7,24235.0,37.7,37.7,37.68,37.7,24235.0
2025-01-21 12:35:00,37.71,37.71,37.66,37.67,15346.0,37.71,37.71,37.66,37.67,15346.0
2025-01-21 12:40:00,37.67,37.67,37.63,37.65,21685.0,37.67,37.67,37.63,37.65,21685.0
2025-01-21 12:45:00,37.64,37.65,37.63,37.63,14052.0,37.64,37.65,37.63,37.63,14052.0
2025-01-21 12:50:00,37.64,37.67,37.64,37.66,16131.0,37.64,37.67,37.64,37.66,16131.0
2025-01-21 12:55:00,37.66,37.66,37.64,37.64,33806.0,37.66,37.66,37.64,37.64,33806.0
2025-01-21 13:00:00,37.63,37.67,37.62,37.66,14321.0,37.63,37.67,37.62,37.66,14321.0
2025-01-21 13:05:00,37.65,37.7,37.62,37.68,32666.0,37.65,37.7,37.62,37.68,32666.0
2025-01-21 13:10:00,37.68,37.71,37.66,37.71,12859.0,37.68,37.71,37.66,37.71,12859.0
2025-01-21 13:15:00,37.71,37.72,37.7,37.7,12222.0,37.71,37.72,37.7,37.7,12222.0
2025-01-21 13:20:00,37.69,37.7,37.66,37.67,19475.0,37.69,37.7,37.66,37.67,19475.0
2025-01-21 13:25:00,37.67,37.68,37.66,37.68,14165.0,37.67,37.68,37.66,37.68,14165.0
2025-01-21 13:30:00,37.69,37.71,37.69,37.71,6558.0,37.69,37.71,37.69,37.71,6558.0
2025-01-21 13:35:00,37.71,37.74,37.7,37.74,15807.0,37.71,37.74,37.7,37.74,15807.0
2025-01-21 13:40:00,37.75,37.77,37.75,37.76,16999.0,37.75,37.77,37.75,37.76,16999.0
2025-01-21 13:45:00,37.77,37.78,37.74,37.75,23849.0,37.77,37.78,37.74,37.75,23849.0
2025-01-21 13:50:00,37.76,37.78,37.72,37.72,15273.0,37.76,37.78,37.72,37.72,15273.0
2025-01-21 13:55:00,37.73,37.78,37.73,37.77,13157.0,37.73,37.78,37.73,37.77,13157.0
2025-01-21 14:00:00,37.78,37.79,37.73,37.75,33294.0,37.78,37.79,37.73,37.75,33294.0
2025-01-21 14:05:00,37.74,37.74,37.73,37.73,16787.0,37.74,37.74,37.73,37.73,16787.0
2025-01-21 14:10:00,37.73,37.74,37.73,37.73,16080.0,37.73,37.74,37.73,37.73,16080.0
2025-01-21 14:15:00,37.73,37.73,37.69,37.7,13212.0,37.73,37.73,37.69,37.7,13212.0
2025-01-21 14:20:00,37.69,37.69,37.63,37.65,29665.0,37.69,37.69,37.63,37.65,29665.0
2025-01-21 14:25:00,37.66,37.68,37.66,37.67,14563.0,37.66,37.68,37.66,37.67,14563.0
2025-01-21 14:30:00,37.67,37.67,37.65,37.65,17930.0,37.67,37.67,37.65,37.65,17930.0
2025-01-21 14:35:00,37.65,37.65,37.62,37.65,18331.0,37.65,37.65,37.62,37.65,18331.0
2025-01-21 14:40:00,37.64,37.66,37.63,37.65,33008.0,37.64,37.66,37.63,37.65,33008.0
2025-01-21 14:45:00,37.66,37.67,37.66,37.66,13957.0,37.66,37.67,37.66,37.66,13957.0
2025-01-21 14:50:00,37.66,37.67,37.65,37.65,22399.0,37.66,37.67,37.65,37.65,22399.0
2025-01-21 14:55:00,37.65,37.68,37.65,37.67,20317.0,37.65,37.68,37.65,37.67,20317.0
2025-01-21 15:00:00,37.66,37.66,37.63,37.65,26079.0,37.66,37.66,37.63,37.65,26079.0
2025-01-21 15:05:00,37.65,37.66,37.63,37.65,23604.0,37.65,37.66,37.63,37.65,23604.0
2025-01-21 15:10:00,37.64,37.64,37.62,37.62,22756.0,37.64,37.64,37.62,37.62,22756.0
2025-01-21 15:15:00,37.62,37.62,37.59,37.59,23907.0,37.62,37.62,37.59,37.59,23907.0
2025-01-21 15:20:00,37.59,37.6,37.56,37.59,34873.0,37.59,37.6,37.56,37.59,34873.0
2025-01-21 15:25:00,37.59,37.63,37.58,37.62,31198.0,37.59,37.63,37.58,37.62,31198.0
2025-01-21 15:30:00,37.61,37.63,37.6,37.62,20835.0,37.61,37.63,37.6,37.62,20835.0
2025-01-21 15:35:00,37.62,37.62,37.59,37.6,19697.0,37.62,37.62,37.59,37.6,19697.0
2025-01-21 15:40:00,37.6,37.6,37.55,37.56,46586.0,37.6,37.6,37.55,37.56,46586.0
2025-01-21 15:45:00,37.56,37.59,37.55,37.59,142743.0,37.56,37.59,37.55,37.59,142743.0
2025-01-21 15:50:00,37.6,37.65,37.6,37.63,65908.0,37.6,37.65,37.6,37.63,65908.0
2025-01-21 15:55:00,37.63,37.66,37.61,37.63,152605.0,37.63,37.66,37.61,37.63,152605.0
2025-01-22 09:30:00,38.0,38.05,37.63,37.64,291515.0,38.0,38.05,37.63,37.64,291515.0
2025-01-22 09:35:00,37.64,37.64,37.46,37.47,51129.0,37.64,37.64,37.46,37.47,51129.0
2025-01-22 09:40:00,37.48,37.59,37.47,37.58,17243.0,37.48,37.59,37.47,37.58,17243.0
2025-01-22 09:45:00,37.57,37.66,37.57,37.66,27193.0,37.57,37.66,37.57,37.66,27193.0
2025-01-22 09:50:00,37.66,37.66,37.55,37.56,35957.0,37.66,37.66,37.55,37.56,35957.0
2025-01-22 09:55:00,37.55,37.56,37.46,37.47,64010.0,37.55,37.56,37.46,37.47,64010.0
2025-01-22 10:00:00,37.46,37.46,37.33,37.34,38822.0,37.46,37.46,37.33,37.34,38822.0
2025-01-22 10:05:00,37.34,37.42,37.32,37.35,65098.0,37.34,37.42,37.32,37.35,65098.0
2025-01-22 10:10:00,37.35,37.42,37.34,37.41,25837.0,37.35,37.42,37.34,37.41,25837.0
2025-01-22 10:15:00,37.41,37.46,37.4,37.44,30277.0,37.41,37.46,37.4,37.44,30277.0
2025-01-22 10:20:00,37.44,37.5,37.44,37.5,20672.0,37.44,37.5,37.44,37.5,20672.0
2025-01-22 10:25:00,37.51,37.53,37.48,37.49,23154.0,37.51,37.53,37.48,37.49,23154.0
2025-01-22 10:30:00,37.48,37.54,37.45,37.54,31061.0,37.48,37.54,37.45,37.54,31061.0
2025-01-22 10:35:00,37.53,37.55,37.51,37.52,17924.0,37.53,37.55,37.51,37.52,17924.0
2025-01-22 10:40:00,37.52,37.53,37.45,37.48,30380.0,37.52,37.53,37.45,37.48,30380.0
2025-01-22 10:45:00,37.48,37.61,37.48,37.61,24422.0,37.48,37.61,37.48,37.61,24422.0
2025-01-22 10:50:00,37.62,37.69,37.6,37.65,50633.0,37.62,37.69,37.6,37.65,50633.0
2025-01-22 10:55:00,37.65,37.67,37.61,37.61,32721.0,37.65,37.67,37.61,37.61,32721.0
2025-01-22 11:00:00,37.61,37.61,37.51,37.55,45188.0,37.61,37.61,37.51,37.55,45188.0
2025-01-22 11:05:00,37.53,37.62,37.53,37.6,34491.0,37.53,37.62,37.53,37.6,34491.0
2025-01-22 11:10:00,37.6,37.6,37.55,37.56,28619.0,37.6,37.6,37.55,37.56,28619.0
2025-01-22 11:15:00,37.57,37.61,37.56,37.6,28158.0,37.57,37.61,37.56,37.6,28158.0
2025-01-22 11:20:00,37.59,37.61,37.56,37.57,33525.0,37.59,37.61,37.56,37.57,33525.0
2025-01-22 11:25:00,37.56,37.56,37.49,37.5,40581.0,37.56,37.56,37.49,37.5,40581.0
2025-01-22 11:30:00,37.5,37.55,37.49,37.53,29926.0,37.5,37.55,37.49,37.53,29926.0
2025-01-22 11:35:00,37.54,37.57,37.52,37.56,31413.0,37.54,37.57,37.52,37.56,31413.0
2025-01-22 11:40:00,37.57,37.58,37.52,37.58,13565.0,37.57,37.58,37.52,37.58,13565.0
2025-01-22 11:45:00,37.58,37.6,37.58,37.59,18862.0,37.58,37.6,37.58,37.59,18862.0
2025-01-22 11:50:00,37.59,37.64,37.59,37.64,21449.0,37.59,37.64,37.59,37.64,21449.0
2025-01-22 11:55:00,37.65,37.66,37.63,37.63,41654.0,37.65,37.66,37.63,37.63,41654.0
2025-01-22 12:00:00,37.63,37.64,37.62,37.62,10690.0,37.63,37.64,37.62,37.62,10690.0
2025-01-22 12:05:00,37.62,37.67,37.62,37.67,25374.0,37.62,37.67,37.62,37.67,25374.0
2025-01-22 12:10:00,37.66,37.67,37.63,37.67,16903.0,37.66,37.67,37.63,37.67,16903.0
2025-01-22 12:15:00,37.66,37.69,37.65,37.66,16301.0,37.66,37.69,37.65,37.66,16301.0
2025-01-22 12:20:00,37.66,37.7,37.66,37.69,22934.0,37.66,37.7,37.66,37.69,22934.0
2025-01-22 12:25:00,37.69,37.74,37.68,37.73,10145.0,37.69,37.74,37.68,37.73,10145.0
2025-01-22 12:30:00,37.74,37.74,37.72,37.73,6289.0,37.74,37.74,37.72,37.73,6289.0
2025-01-22 12:35:00,37.73,37.8,37.73,37.78,13518.0,37.73,37.8,37.73,37.78,13518.0
2025-01-22 12:40:00,37.78,37.81,37.78,37.81,3982.0,37.78,37.81,37.78,37.81,3982.0
2025-01-22 12:45:00,37.81,37.81,37.78,37.78,5494.0,37.81,37.81,37.78,37.78,5494.0
2025-01-22 12:50:00,37.79,37.8,37.78,37.8,8981.0,37.79,37.8,37.78,37.8,8981.0
2025-01-22 12:55:00,37.8,37.8,37.77,37.8,9725.0,37.8,37.8,37.77,37.8,9725.0
2025-01-22 13:00:00,37.8,37.81,37.75,37.78,20621.0,37.8,37.81,37.75,37.78,20621.0
2025-01-22 13:05:00,37.77,37.78,37.76,37.77,25603.0,37.77,37.78,37.76,37.77,25603.0
2025-01-22 13:10:00,37.77,37.8,37.76,37.8,12462.0,37.77,37.8,37.76,37.8,12462.0
2025-01-22 13:15:00,37.81,37.85,37.81,37.84,19837.0,37.81,37.85,37.81,37.84,19837.0
2025-01-22 13:20:00,37.85,37.88,37.84,37.88,10947.0,37.85,37.88,37.84,37.88,10947.0
2025-01-22 13:25:00,37.88,37.89,37.87,37.88,14683.0,37.88,37.89,37.87,37.88,14683.0
2025-01-22 13:30:00,37.89,37.92,37.89,37.92,8644.0,37.89,37.92,37.89,37.92,8644.0
2025-01-22 13:35:00,37.92,37.92,37.91,37.92,9332.0,37.92,37.92,37.91,37.92,9332.0
2025-01-22 13:40:00,37.92,37.93,37.92,37.93,14898.0,37.92,37.93,37.92,37.93,14898.0
2025-01-22 13:45:00,37.92,37.94,37.92,37.93,4487.0,37.92,37.94,37.92,37.93,4487.0
2025-01-22 13:50:00,37.92,37.95,37.91,37.92,19511.0,37.92,37.95,37.91,37.92,19511.0
2025-01-22 13:55:00,37.92,37.94,37.91,37.92,13605.0,37.92,37.94,37.91,37.92,13605.0
2025-01-22 14:00:00,37.92,37.92,37.9,37.92,29338.0,37.92,37.92,37.9,37.92,29338.0
2025-01-22 14:05:00,37.92,37.92,37.91,37.91,13112.0,37.92,37.92,37.91,37.91,13112.0
2025-01-22 14:10:00,37.91,37.93,37.9,37.93,18737.0,37.91,37.93,37.9,37.93,18737.0
2025-01-22 14:15:00,37.92,37.92,37.9,37.9,18839.0,37.92,37.92,37.9,37.9,18839.0
2025-01-22 14:20:00,37.9,37.92,37.9,37.91,9230.0,37.9,37.92,37.9,37.91,9230.0
2025-01-22 14:25:00,37.91,37.92,37.81,37.81,42315.0,37.91,37.92,37.81,37.81,42315.0
2025-01-22 14:30:00,37.8,37.81,37.78,37.81,14619.0,37.8,37.81,37.78,37.81,14619.0
2025-01-22 14:35:00,37.82,37.83,37.81,37.82,10397.0,37.82,37.83,37.81,37.82,10397.0
2025-01-22 14:40:00,37.82,37.82,37.77,37.77,13102.0,37.82,37.82,37.77,37.77,13102.0
2025-01-22 14:45:00,37.78,37.79,37.76,37.77,25039.0,37.78,37.79,37.76,37.77,25039.0
2025-01-22 14:50:00,37.77,37.77,37.7,37.7,25112.0,37.77,37.77,37.7,37.7,25112.0
2025-01-22 14:55:00,37.7,37.72,37.7,37.7,25129.0,37.7,37.72,37.7,37.7,25129.0
2025-01-22 15:00:00,37.7,37.7,37.66,37.69,23807.0,37.7,37.7,37.66,37.69,23807.0
2025-01-22 15:05:00,37.7,37.73,37.7,37.72,11877.0,37.7,37.73,37.7,37.72,11877.0
2025-01-22 15:10:00,37.72,37.73,37.7,37.72,22969.0,37.72,37.73,37.7,37.72,22969.0
2025-01-22 15:15:00,37.71,37.73,37.69,37.7,13925.0,37.71,37.73,37.69,37.7,13925.0
2025-01-22 15:20:00,37.7,37.71,37.7,37.71,6068.0,37.7,37.71,37.7,37.71,6068.0
2025-01-22 15:25:00,37.71,37.71,37.67,37.68,30958.0,37.71,37.71,37.67,37.68,30958.0
2025-01-22 15:30:00,37.67,37.7,37.66,37.66,17677.0,37.67,37.7,37.66,37.66,17677.0
2025-01-22 15:35:00,37.65,37.65,37.62,37.63,17029.0,37.65,37.65,37.62,37.63,17029.0
2025-01-22 15:40:00,37.64,37.64,37.59,37.6,25111.0,37.64,37.64,37.59,37.6,25111.0
2025-01-22 15:45:00,37.6,37.62,37.57,37.57,49171.0,37.6,37.62,37.57,37.57,49171.0
2025-01-22 15:50:00,37.56,37.58,37.52,37.54,87849.0,37.56,37.58,37.52,37.54,87849.0
2025-01-22 15:55:00,37.54,37.55,37.52,37.53,235347.0,37.54,37.55,37.52,37.53,235347.0
2025-01-23 09:30:00,37.12,37.34,37.09,37.27,127960.0,37.12,37.34,37.09,37.27,127960.0
2025-01-23 09:35:00,37.24,37.27,37.1,37.1,35620.0,37.24,37.27,37.1,37.1,35620.0
2025-01-23 09:40:00,37.09,37.13,36.98,37.02,72019.0,37.09,37.13,36.98,37.02,72019.0
2025-01-23 09:45:00,37.02,37.06,36.97,37.06,34287.0,37.02,37.06,36.97,37.06,34287.0
2025-01-23 09:50:00,37.06,37.11,37.04,37.06,35454.0,37.06,37.11,37.04,37.06,35454.0
2025-01-23 09:55:00,37.07,37.13,37.05,37.07,52971.0,37.07,37.13,37.05,37.07,52971.0
2025-01-23 10:00:00,37.08,37.09,36.97,37.0,37308.0,37.08,37.09,36.97,37.0,37308.0
2025-01-23 10:05:00,37.0,37.01,36.96,36.96,20464.0,37.0,37.01,36.96,36.96,20464.0
2025-01-23 10:10:00,36.96,36.99,36.92,36.98,40725.0,36.96,36.99,36.92,36.98,40725.0
2025-01-23 10:15:00,36.97,37.02,36.97,37.02,28440.0,36.97,37.02,36.97,37.02,28440.0
2025-01-23 10:20:00,37.03,37.04,36.97,37.01,27813.0,37.03,37.04,36.97,37.01,27813.0
2025-01-23 10:25:00,37.01,37.03,37.0,37.01,32907.0,37.01,37.03,37.0,37.01,32907.0
2025-01-23 10:30:00,37.02,37.05,37.01,37.04,15196.0,37.02,37.05,37.01,37.04,15196.0
2025-01-23 10:35:00,37.04,37.04,37.0,37.03,22559.0,37.04,37.04,37.0,37.03,22559.0
2025-01-23 10:40:00,37.03,37.1,37.03,37.07,39727.0,37.03,37.1,37.03,37.07,39727.0
2025-01-23 10:45:00,37.07,37.08,36.99,37.01,35385.0,37.07,37.08,36.99,37.01,35385.0
2025-01-23 10:50:00,37.01,37.02,36.98,36.99,16958.0,37.01,37.02,36.98,36.99,16958.0
2025-01-23 10:55:00,36.98,36.98,36.9,36.9,73307.0,36.98,36.98,36.9,36.9,73307.0
2025-01-23 11:00:00,36.89,36.97,36.86,36.97,34153.0,36.89,36.97,36.86,36.97,34153.0
2025-01-23 11:05:00,36.95,36.96,36.92,36.95,33100.0,36.95,36.96,36.92,36.95,33100.0
2025-01-23 11:10:00,36.95,36.95,36.84,36.93,48003.0,36.95,36.95,36.84,36.93,48003.0
2025-01-23 11:15:00,36.94,37.06,36.94,37.06,49919.0,36.94,37.06,36.94,37.06,49919.0
2025-01-23 11:20:00,37.08,37.13,37.07,37.1,32588.0,37.08,37.13,37.07,37.1,32588.0
2025-01-23 11:25:00,37.09,37.1,37.02,37.06,46370.0,37.09,37.1,37.02,37.06,46370.0
2025-01-23 11:30:00,37.06,37.14,37.06,37.11,40605.0,37.06,37.14,37.06,37.11,40605.0
2025-01-23 11:35:00,37.1,37.13,37.09,37.13,23941.0,37.1,37.13,37.09,37.13,23941.0
2025-01-23 11:40:00,37.12,37.2,37.08,37.2,31228.0,37.12,37.2,37.08,37.2,31228.0
2025-01-23 11:45:00,37.21,37.28,37.21,37.25,54031.0,37.21,37.28,37.21,37.25,54031.0
2025-01-23 11:50:00,37.26,37.29,37.21,37.22,56164.0,37.26,37.29,37.21,37.22,56164.0
2025-01-23 11:55:00,37.23,37.24,37.19,37.21,35621.0,37.23,37.24,37.19,37.21,35621.0
2025-01-23 12:00:00,37.2,37.21,37.16,37.18,52422.0,37.2,37.21,37.16,37.18,52422.0
2025-01-23 12:05:00,37.19,37.27,37.19,37.25,19597.0,37.19,37.27,37.19,37.25,19597.0
2025-01-23 12:10:00,37.26,37.31,37.26,37.3,20488.0,37.26,37.31,37.26,37.3,20488.0
2025-01-23 12:15:00,37.3,37.34,37.29,37.3,18499.0,37.3,37.34,37.29,37.3,18499.0
2025-01-23 12:20:00,37.29,37.29,37.24,37.26,26804.0,37.29,37.29,37.24,37.26,26804.0
2025-01-23 12:25:00,37.26,37.28,37.24,37.28,31790.0,37.26,37.28,37.24,37.28,31790.0
2025-01-23 12:30:00,37.29,37.31,37.29,37.29,15330.0,37.29,37.31,37.29,37.29,15330.0
2025-01-23 12:35:00,37.29,37.33,37.29,37.31,9085.0,37.29,37.33,37.29,37.31,9085.0
2025-01-23 12:40:00,37.31,37.39,37.31,37.38,29801.0,37.31,37.39,37.31,37.38,29801.0
2025-01-23 12:45:00,37.38,37.41,37.38,37.38,23173.0,37.38,37.41,37.38,37.38,23173.0
2025-01-23 12:50:00,37.38,37.42,37.38,37.41,25716.0,37.38,37.42,37.38,37.41,25716.0
2025-01-23 12:55:00,37.41,37.42,37.35,37.36,42069.0,37.41,37.42,37.35,37.36,42069.0
2025-01-23 13:00:00,37.37,37.37,37.31,37.35,41047.0,37.37,37.37,37.31,37.35,41047.0
2025-01-23 13:05:00,37.36,37.37,37.34,37.34,36559.0,37.36,37.37,37.34,37.34,36559.0
2025-01-23 13:10:00,37.35,37.37,37.34,37.37,39498.0,37.35,37.37,37.34,37.37,39498.0
2025-01-23 13:15:00,37.37,37.38,37.35,37.37,17287.0,37.37,37.38,37.35,37.37,17287.0
2025-01-23 13:20:00,37.36,37.36,37.33,37.34,31905.0,37.36,37.36,37.33,37.34,31905.0
2025-01-23 13:25:00,37.33,37.34,37.27,37.27,40079.0,37.33,37.34,37.27,37.27,40079.0
2025-01-23 13:30:00,37.27,37.31,37.27,37.3,29883.0,37.27,37.31,37.27,37.3,29883.0
2025-01-23 13:35:00,37.29,37.3,37.27,37.28,9353.0,37.29,37.3,37.27,37.28,9353.0
2025-01-23 13:40:00,37.27,37.3,37.27,37.3,9577.0,37.27,37.3,37.27,37.3,9577.0
2025-01-23 13:45:00,37.3,37.31,37.3,37.31,7075.0,37.3,37.31,37.3,37.31,7075.0
2025-01-23 13:50:00,37.31,37.32,37.29,37.29,9286.0,37.31,37.32,37.29,37.29,9286.0
2025-01-23 13:55:00,37.29,37.33,37.29,37.3,12991.0,37.29,37.33,37.29,37.3,12991.0
2025-01-23 14:00:00,37.3,37.3,37.28,37.3,7878.0,37.3,37.3,37.28,37.3,7878.0
2025-01-23 14:05:00,37.3,37.31,37.28,37.31,11615.0,37.3,37.31,37.28,37.31,11615.0
2025-01-23 14:10:00,37.32,37.33,37.32,37.33,8389.0,37.32,37.33,37.32,37.33,8389.0
2025-01-23 14:15:00,37.33,37.33,37.29,37.29,18068.0,37.33,37.33,37.29,37.29,18068.0
2025-01-23 14:20:00,37.3,37.3,37.3,37.3,18047.0,37.3,37.3,37.3,37.3,18047.0
2025-01-23 14:25:00,37.3,37.31,37.2,37.22,69919.0,37.3,37.31,37.2,37.22,69919.0
2025-01-23 14:30:00,37.21,37.28,37.2,37.26,23244.0,37.21,37.28,37.2,37.26,23244.0
2025-01-23 14:35:00,37.24,37.24,37.23,37.23,13866.0,37.24,37.24,37.23,37.23,13866.0
2025-01-23 14:40:00,37.24,37.25,37.23,37.24,26359.0,37.24,37.25,37.23,37.24,26359.0
2025-01-23 14:45:00,37.23,37.23,37.22,37.23,12807.0,37.23,37.23,37.22,37.23,12807.0
2025-01-23 14:50:00,37.24,37.25,37.23,37.24,17630.0,37.24,37.25,37.23,37.24,17630.0
2025-01-23 14:55:00,37.23,37.27,37.23,37.26,36040.0,37.23,37.27,37.23,37.26,36040.0
2025-01-23 15:00:00,37.25,37.27,37.24,37.26,16425.0,37.25,37.27,37.24,37.26,16425.0
2025-01-23 15:05:00,37.27,37.33,37.26,37.33,23702.0,37.27,37.33,37.26,37.33,23702.0
2025-01-23 15:10:00,37.34,37.35,37.3,37.31,23404.0,37.34,37.35,37.3,37.31,23404.0
2025-01-23 15:15:00,37.32,37.33,37.3,37.3,18199.0,37.32,37.33,37.3,37.3,18199.0
2025-01-23 15:20:00,37.3,37.35,37.3,37.34,26431.0,37.3,37.35,37.3,37.34,26431.0
2025-01-23 15:25:00,37.35,37.35,37.34,37.35,5663.0,37.35,37.35,37.34,37.35,5663.0
2025-01-23 15:30:00,37.35,37.35,37.33,37.33,47445.0,37.35,37.35,37.33,37.33,47445.0
2025-01-23 15:35:00,37.34,37.34,37.31,37.33,39999.0,37.34,37.34,37.31,37.33,39999.0
2025-01-23 15:40:00,37.33,37.36,37.33,37.36,40779.0,37.33,37.36,37.33,37.36,40779.0
2025-01-23 15:45:00,37.37,37.41,37.37,37.4,98642.0,37.37,37.41,37.37,37.4,98642.0
2025-01-23 15:50:00,37.4,37.45,37.4,37.43,76574.0,37.4,37.45,37.4,37.43,76574.0
2025-01-23 15:55:00,37.42,37.52,37.42,37.51,474069.0,37.42,37.52,37.42,37.51,474069.0
2025-01-24 09:30:00,37.99,38.16,37.92,38.03,440175.0,37.99,38.16,37.92,38.03,440175.0
2025-01-24 09:35:00,38.03,38.05,38.0,38.01,57528.0,38.03,38.05,38.0,38.01,57528.0
2025-01-24 09:40:00,38.0,38.01,37.96,38.0,33527.0,38.0,38.01,37.96,38.0,33527.0
2025-01-24 09:45:00,38.01,38.12,38.01,38.02,71509.0,38.01,38.12,38.01,38.02,71509.0
2025-01-24 09:50:00,38.02,38.04,37.93,37.93,41662.0,38.02,38.04,37.93,37.93,41662.0
2025-01-24 09:55:00,37.92,37.94,37.9,37.92,53154.0,37.92,37.94,37.9,37.92,53154.0
2025-01-24 10:00:00,37.92,37.95,37.87,37.94,67038.0,37.92,37.95,37.87,37.94,67038.0
2025-01-24 10:05:00,37.94,38.01,37.94,38.0,40641.0,37.94,38.01,37.94,38.0,40641.0
2025-01-24 10:10:00,38.01,38.07,37.97,38.07,68406.0,38.01,38.07,37.97,38.07,68406.0
2025-01-24 10:15:00,38.08,38.09,38.02,38.06,47792.0,38.08,38.09,38.02,38.06,47792.0
2025-01-24 10:20:00,38.05,38.09,38.03,38.09,39174.0,38.05,38.09,38.03,38.09,39174.0
2025-01-24 10:25:00,38.09,38.15,38.09,38.12,107887.0,38.09,38.15,38.09,38.12,107887.0
2025-01-24 10:30:00,38.13,38.13,38.06,38.08,50016.0,38.13,38.13,38.06,38.08,50016.0
2025-01-24 10:35:00,38.07,38.12,38.06,38.07,14883.0,38.07,38.12,38.06,38.07,14883.0
2025-01-24 10:40:00,38.08,38.08,37.99,38.0,22907.0,38.08,38.08,37.99,38.0,22907.0
2025-01-24 10:45:00,38.01,38.01,37.97,38.01,15456.0,38.01,38.01,37.97,38.01,15456.0
2025-01-24 10:50:00,38.0,38.0,37.96,37.98,12212.0,38.0,38.0,37.96,37.98,12212.0
2025-01-24 10:55:00,37.95,37.95,37.9,37.91,50787.0,37.95,37.95,37.9,37.91,50787.0
2025-01-24 11:00:00,37.9,37.96,37.89,37.96,73945.0,37.9,37.96,37.89,37.96,73945.0
2025-01-24 11:05:00,37.96,37.99,37.9,37.93,32886.0,37.96,37.99,37.9,37.93,32886.0
2025-01-24 11:10:00,37.94,37.95,37.86,37.87,23983.0,37.94,37.95,37.86,37.87,23983.0
2025-01-24 11:15:00,37.88,37.94,37.85,37.94,98033.0,37.88,37.94,37.85,37.94,98033.0
2025-01-24 11:20:00,37.94,37.99,37.94,37.99,54871.0,37.94,37.99,37.94,37.99,54871.0
2025-01-24 11:25:00,37.99,38.01,37.98,38.0,32877.0,37.99,38.01,37.98,38.0,32877.0
2025-01-24 11:30:00,38.01,38.09,38.0,38.06,52954.0,38.01,38.09,38.0,38.06,52954.0
2025-01-24 11:35:00,38.07,38.13,38.07,38.12,33859.0,38.07,38.13,38.07,38.12,33859.0
2025-01-24 11:40:00,38.12,38.14,38.1,38.1,16894.0,38.12,38.14,38.1,38.1,16894.0
2025-01-24 11:45:00,38.1,38.1,38.07,38.08,26611.0,38.1,38.1,38.07,38.08,26611.0
2025-01-24 11:50:00,38.09,38.09,38.05,38.08,27249.0,38.09,38.09,38.05,38.08,27249.0
2025-01-24 11:55:00,38.08,38.08,38.06,38.06,15632.0,38.08,38.08,38.06,38.06,15632.0
2025-01-24 12:00:00,38.05,38.05,38.02,38.03,28637.0,38.05,38.05,38.02,38.03,28637.0
2025-01-24 12:05:00,38.02,38.07,38.02,38.05,22051.0,38.02,38.07,38.02,38.05,22051.0
2025-01-24 12:10:00,38.04,38.04,38.02,38.02,33137.0,38.04,38.04,38.02,38.02,33137.0
2025-01-24 12:15:00,38.02,38.07,38.02,38.07,10400.0,38.02,38.07,38.02,38.07,10400.0
2025-01-24 12:20:00,38.08,38.1,38.08,38.08,37755.0,38.08,38.1,38.08,38.08,37755.0
2025-01-24 12:25:00,38.08,38.09,38.06,38.06,22991.0,38.08,38.09,38.06,38.06,22991.0
2025-01-24 12:30:00,38.06,38.08,38.06,38.07,15854.0,38.06,38.08,38.06,38.07,15854.0
2025-01-24 12:35:00,38.08,38.08,38.06,38.07,6308.0,38.08,38.08,38.06,38.07,6308.0
2025-01-24 12:40:00,38.07,38.08,38.06,38.07,14926.0,38.07,38.08,38.06,38.07,14926.0
2025-01-24 12:45:00,38.07,38.07,38.03,38.03,26002.0,38.07,38.07,38.03,38.03,26002.0
2025-01-24 12:50:00,38.03,38.07,38.03,38.05,16604.0,38.03,38.07,38.03,38.05,16604.0
2025-01-24 12:55:00,38.04,38.04,37.98,37.98,38745.0,38.04,38.04,37.98,37.98,38745.0
2025-01-24 13:00:00,37.98,38.01,37.97,37.97,10642.0,37.98,38.01,37.97,37.97,10642.0
2025-01-24 13:05:00,37.97,37.98,37.97,37.98,4437.0,37.97,37.98,37.97,37.98,4437.0
2025-01-24 13:10:00,37.98,37.99,37.97,37.99,15634.0,37.98,37.99,37.97,37.99,15634.0
2025-01-24 13:15:00,38.0,38.0,37.99,38.0,5167.0,38.0,38.0,37.99,38.0,5167.0
2025-01-24 13:20:00,38.01,38.03,38.01,38.03,9096.0,38.01,38.03,38.01,38.03,9096.0
2025-01-24 13:25:00,38.03,38.03,37.99,37.99,12007.0,38.03,38.03,37.99,37.99,12007.0
2025-01-24 13:30:00,37.99,38.03,37.99,38.0,12672.0,37.99,38.03,37.99,38.0,12672.0
2025-01-24 13:35:00,37.99,38.01,37.99,38.01,4253.0,37.99,38.01,37.99,38.01,4253.0
2025-01-24 13:40:00,38.01,38.02,38.01,38.01,13146.0,38.01,38.02,38.01,38.01,13146.0
2025-01-24 13:45:00,38.0,38.01,37.99,38.01,22419.0,38.0,38.01,37.99,38.01,22419.0
2025-01-24 13:50:00,38.01,38.01,37.99,37.99,9762.0,38.01,38.01,37.99,37.99,9762.0
2025-01-24 13:55:00,37.99,37.99,37.96,37.97,32105.0,37.99,37.99,37.96,37.97,32105.0
2025-01-24 14:00:00,37.96,37.98,37.95,37.98,15121.0,37.96,37.98,37.95,37.98,15121.0
2025-01-24 14:05:00,37.98,38.0,37.98,37.98,18145.0,37.98,38.0,37.98,37.98,18145.0
2025-01-24 14:10:00,37.98,37.99,37.98,37.99,20566.0,37.98,37.99,37.98,37.99,20566.0
2025-01-24 14:15:00,37.98,37.98,37.95,37.95,19605.0,37.98,37.98,37.95,37.95,19605.0
2025-01-24 14:20:00,37.95,37.98,37.95,37.97,31828.0,37.95,37.98,37.95,37.97,31828.0
2025-01-24 14:25:00,37.97,37.97,37.92,37.93,32531.0,37.97,37.97,37.92,37.93,32531.0
2025-01-24 14:30:00,37.93,37.96,37.93,37.95,7025.0,37.93,37.96,37.93,37.95,7025.0
2025-01-24 14:35:00,37.95,37.96,37.95,37.96,11903.0,37.95,37.96,37.95,37.96,11903.0
2025-01-24 14:40:00,37.95,37.97,37.95,37.97,11683.0,37.95,37.97,37.95,37.97,11683.0
2025-01-24 14:45:00,37.97,37.98,37.96,37.97,15698.0,37.97,37.98,37.96,37.97,15698.0
2025-01-24 14:50:00,37.96,38.01,37.95,37.99,41326.0,37.96,38.01,37.95,37.99,41326.0
2025-01-24 14:55:00,37.98,38.0,37.97,37.97,36595.0,37.98,38.0,37.97,37.97,36595.0
2025-01-24 15:00:00,37.97,37.98,37.91,37.92,33272.0,37.97,37.98,37.91,37.92,33272.0
2025-01-24 15:05:00,37.92,37.92,37.87,37.89,46333.0,37.92,37.92,37.87,37.89,46333.0
2025-01-24 15:10:00,37.88,37.91,37.88,37.91,8055.0,37.88,37.91,37.88,37.91,8055.0
2025-01-24 15:15:00,37.92,37.92,37.9,37.9,16177.0,37.92,37.92,37.9,37.9,16177.0
2025-01-24 15:20:00,37.89,37.91,37.89,37.89,60182.0,37.89,37.91,37.89,37.89,60182.0
2025-01-24 15:25:00,37.9,37.9,37.84,37.84,35794.0,37.9,37.9,37.84,37.84,35794.0
2025-01-24 15:30:00,37.84,37.88,37.84,37.88,20923.0,37.84,37.88,37.84,37.88,20923.0
2025-01-24 15:35:00,37.87,37.92,37.87,37.89,32036.0,37.87,37.92,37.87,37.89,32036.0
2025-01-24 15:40:00,37.88,37.91,37.88,37.91,15521.0,37.88,37.91,37.88,37.91,15521.0
2025-01-24 15:45:00,37.91,37.92,37.9,37.91,31755.0,37.91,37.92,37.9,37.91,31755.0
2025-01-24 15:50:00,37.92,37.98,37.92,37.96,66771.0,37.92,37.98,37.92,37.96,66771.0
2025-01-24 15:55:00,37.95,37.96,37.93,37.96,185555.0,37.95,37.96,37.93,37.96,185555.0
2025-01-27 09:30:00,37.46,37.52,37.0,37.15,274552.0,37.46,37.52,37.0,37.15,274552.0
2025-01-27 09:35:00,37.16,37.2,37.09,37.16,99489.0,37.16,37.2,37.09,37.16,99489.0
2025-01-27 09:40:00,37.13,37.34,37.13,37.31,57224.0,37.13,37.34,37.13,37.31,57224.0
2025-01-27 09:45:00,37.3,37.43,37.28,37.29,87772.0,37.3,37.43,37.28,37.29,87772.0
2025-01-27 09:50:00,37.29,37.41,37.26,37.34,73561.0,37.29,37.41,37.26,37.34,73561.0
2025-01-27 09:55:00,37.32,37.37,37.31,37.33,80755.0,37.32,37.37,37.31,37.33,80755.0
2025-01-27 10:00:00,37.33,37.35,37.12,37.12,57995.0,37.33,37.35,37.12,37.12,57995.0
2025-01-27 10:05:00,37.12,37.19,37.05,37.16,54405.0,37.12,37.19,37.05,37.16,54405.0
2025-01-27 10:10:00,37.17,37.2,37.14,37.15,78754.0,37.17,37.2,37.14,37.15,78754.0
2025-01-27 10:15:00,37.15,37.21,37.15,37.18,40955.0,37.15,37.21,37.15,37.18,40955.0
2025-01-27 10:20:00,37.19,37.26,37.19,37.21,21941.0,37.19,37.26,37.19,37.21,21941.0
2025-01-27 10:25:00,37.22,37.28,37.18,37.18,44669.0,37.22,37.28,37.18,37.18,44669.0
2025-01-27 10:30:00,37.17,37.17,37.09,37.09,45429.0,37.17,37.17,37.09,37.09,45429.0
2025-01-27 10:35:00,37.08,37.12,37.07,37.11,24589.0,37.08,37.12,37.07,37.11,24589.0
2025-01-27 10:40:00,37.11,37.18,37.1,37.17,41841.0,37.11,37.18,37.1,37.17,41841.0
2025-01-27 10:45:00,37.17,37.27,37.16,37.27,34819.0,37.17,37.27,37.16,37.27,34819.0
2025-01-27 10:50:00,37.27,37.3,37.24,37.27,23172.0,37.27,37.3,37.24,37.27,23172.0
2025-01-27 10:55:00,37.26,37.26,37.19,37.2,19871.0,37.26,37.26,37.19,37.2,19871.0
2025-01-27 11:00:00,37.2,37.21,37.16,37.17,27218.0,37.2,37.21,37.16,37.17,27218.0
2025-01-27 11:05:00,37.16,37.18,37.14,37.15,44151.0,37.16,37.18,37.14,37.15,44151.0
2025-01-27 11:10:00,37.15,37.17,37.12,37.17,39773.0,37.15,37.17,37.12,37.17,39773.0
2025-01-27 11:15:00,37.16,37.19,37.15,37.15,46117.0,37.16,37.19,37.15,37.15,46117.0
2025-01-27 11:20:00,37.15,37.15,37.05,37.06,61802.0,37.15,37.15,37.05,37.06,61802.0
2025-01-27 11:25:00,37.06,37.11,37.05,37.11,29845.0,37.06,37.11,37.05,37.11,29845.0
2025-01-27 11:30:00,37.1,37.1,37.03,37.05,36746.0,37.1,37.1,37.03,37.05,36746.0
2025-01-27 11:35:00,37.04,37.09,37.02,37.04,43257.0,37.04,37.09,37.02,37.04,43257.0
2025-01-27 11:40:00,37.04,37.05,37.01,37.02,50341.0,37.04,37.05,37.01,37.02,50341.0
2025-01-27 11:45:00,37.03,37.05,37.0,37.0,49441.0,37.03,37.05,37.0,37.0,49441.0
2025-01-27 11:50:00,37.0,37.0,36.93,36.93,100688.0,37.0,37.0,36.93,36.93,100688.0
2025-01-27 11:55:00,36.94,36.98,36.91,36.97,59508.0,36.94,36.98,36.91,36.97,59508.0
2025-01-27 12:00:00,36.97,37.0,36.95,36.95,40228.0,36.97,37.0,36.95,36.95,40228.0
2025-01-27 12:05:00,36.94,37.0,36.93,36.94,51720.0,36.94,37.0,36.93,36.94,51720.0
2025-01-27 12:10:00,36.94,36.95,36.89,36.92,34264.0,36.94,36.95,36.89,36.92,34264.0
2025-01-27 12:15:00,36.92,36.96,36.89,36.89,24006.0,36.92,36.96,36.89,36.89,24006.0
2025-01-27 12:20:00,36.88,36.89,36.85,36.89,47049.0,36.88,36.89,36.85,36.89,47049.0
2025-01-27 12:25:00,36.89,36.95,36.88,36.91,33224.0,36.89,36.95,36.88,36.91,33224.0
2025-01-27 12:30:00,36.92,36.97,36.91,36.94,49978.0,36.92,36.97,36.91,36.94,49978.0
2025-01-27 12:35:00,36.94,36.97,36.91,36.92,39844.0,36.94,36.97,36.91,36.92,39844.0
2025-01-27 12:40:00,36.92,36.92,36.87,36.87,17393.0,36.92,36.92,36.87,36.87,17393.0
2025-01-27 12:45:00,36.88,36.92,36.88,36.92,17929.0,36.88,36.92,36.88,36.92,17929.0
2025-01-27 12:50:00,36.91,36.92,36.91,36.92,26706.0,36.91,36.92,36.91,36.92,26706.0
2025-01-27 12:55:00,36.92,36.92,36.87,36.88,17126.0,36.92,36.92,36.87,36.88,17126.0
2025-01-27 13:00:00,36.88,36.93,36.86,36.92,45619.0,36.88,36.93,36.86,36.92,45619.0
2025-01-27 13:05:00,36.93,36.95,36.92,36.95,15645.0,36.93,36.95,36.92,36.95,15645.0
2025-01-27 13:10:00,36.95,36.98,36.95,36.97,27902.0,36.95,36.98,36.95,36.97,27902.0
2025-01-27 13:15:00,36.98,37.0,36.96,36.96,48846.0,36.98,37.0,36.96,36.96,48846.0
2025-01-27 13:20:00,36.96,36.97,36.94,36.94,40956.0,36.96,36.97,36.94,36.94,40956.0
2025-01-27 13:25:00,36.94,36.96,36.92,36.95,51408.0,36.94,36.96,36.92,36.95,51408.0
2025-01-27 13:30:00,36.95,37.0,36.95,37.0,14070.0,36.95,37.0,36.95,37.0,14070.0
2025-01-27 13:35:00,37.0,37.02,36.98,37.02,11470.0,37.0,37.02,36.98,37.02,11470.0
2025-01-27 13:40:00,37.03,37.1,37.03,37.09,24698.0,37.03,37.1,37.03,37.09,24698.0
2025-01-27 13:45:00,37.1,37.11,37.09,37.1,23207.0,37.1,37.11,37.09,37.1,23207.0
2025-01-27 13:50:00,37.11,37.13,37.11,37.11,20381.0,37.11,37.13,37.11,37.11,20381.0
2025-01-27 13:55:00,37.1,37.1,37.09,37.09,14061.0,37.1,37.1,37.09,37.09,14061.0
2025-01-27 14:00:00,37.09,37.14,37.09,37.11,28711.0,37.09,37.14,37.09,37.11,28711.0
2025-01-27 14:05:00,37.1,37.12,37.08,37.08,18305.0,37.1,37.12,37.08,37.08,18305.0
2025-01-27 14:10:00,37.08,37.1,37.06,37.07,19741.0,37.08,37.1,37.06,37.07,19741.0
2025-01-27 14:15:00,37.08,37.12,37.08,37.12,18296.0,37.08,37.12,37.08,37.12,18296.0
2025-01-27 14:20:00,37.11,37.11,37.09,37.1,20170.0,37.11,37.11,37.09,37.1,20170.0
2025-01-27 14:25:00,37.1,37.14,37.1,37.14,12321.0,37.1,37.14,37.1,37.14,12321.0
2025-01-27 14:30:00,37.14,37.21,37.14,37.15,19229.0,37.14,37.21,37.14,37.15,19229.0
2025-01-27 14:35:00,37.16,37.17,37.13,37.17,18204.0,37.16,37.17,37.13,37.17,18204.0
2025-01-27 14:40:00,37.18,37.18,37.17,37.18,9600.0,37.18,37.18,37.17,37.18,9600.0
2025-01-27 14:45:00,37.19,37.21,37.15,37.15,27654.0,37.19,37.21,37.15,37.15,27654.0
2025-01-27 14:50:00,37.15,37.15,37.12,37.13,13975.0,37.15,37.15,37.12,37.13,13975.0
2025-01-27 14:55:00,37.13,37.15,37.11,37.15,35174.0,37.13,37.15,37.11,37.15,35174.0
2025-01-27 15:00:00,37.15,37.15,37.13,37.15,22537.0,37.15,37.15,37.13,37.15,22537.0
2025-01-27 15:05:00,37.15,37.17,37.14,37.17,11900.0,37.15,37.17,37.14,37.17,11900.0
2025-01-27 15:10:00,37.17,37.19,37.16,37.16,7330.0,37.17,37.19,37.16,37.16,7330.0
2025-01-27 15:15:00,37.16,37.2,37.16,37.2,10144.0,37.16,37.2,37.16,37.2,10144.0
2025-01-27 15:20:00,37.19,37.19,37.16,37.17,56879.0,37.19,37.19,37.16,37.17,56879.0
2025-01-27 15:25:00,37.17,37.17,37.13,37.13,45119.0,37.17,37.17,37.13,37.13,45119.0
2025-01-27 15:30:00,37.14,37.16,37.13,37.16,28615.0,37.14,37.16,37.13,37.16,28615.0
2025-01-27 15:35:00,37.16,37.2,37.16,37.18,16438.0,37.16,37.2,37.16,37.18,16438.0
2025-01-27 15:40:00,37.18,37.27,37.18,37.27,25121.0,37.18,37.27,37.18,37.27,25121.0
2025-01-27 15:45:00,37.26,37.34,37.26,37.3,92159.0,37.26,37.34,37.26,37.3,92159.0
2025-01-27 15:50:00,37.29,37.31,37.27,37.29,71545.0,37.29,37.31,37.27,37.29,71545.0
2025-01-27 15:55:00,37.29,37.38,37.28,37.37,258005.0,37.29,37.38,37.28,37.37,258005.0
2025-01-28 09:30:00,37.48,37.65,37.42,37.55,175278.0,37.48,37.65,37.42,37.55,175278.0
2025-01-28 09:35:00,37.55,37.65,37.47,37.52,35638.0,37.55,37.65,37.47,37.52,35638.0
2025-01-28 09:40:00,37.52,37.58,37.47,37.51,58140.0,37.52,37.58,37.47,37.51,58140.0
2025-01-28 09:45:00,37.49,37.49,37.3,37.3,59033.0,37.49,37.49,37.3,37.3,59033.0
2025-01-28 09:50:00,37.31,37.32,37.26,37.28,50684.0,37.31,37.32,37.26,37.28,50684.0
2025-01-28 09:55:00,37.28,37.28,37.24,37.27,22346.0,37.28,37.28,37.24,37.27,22346.0
2025-01-28 10:00:00,37.28,37.35,37.26,37.31,52861.0,37.28,37.35,37.26,37.31,52861.0
2025-01-28 10:05:00,37.31,37.39,37.31,37.39,46727.0,37.31,37.39,37.31,37.39,46727.0
2025-01-28 10:10:00,37.38,37.4,37.34,37.39,23203.0,37.38,37.4,37.34,37.39,23203.0
2025-01-28 10:15:00,37.39,37.47,37.36,37.47,28859.0,37.39,37.47,37.36,37.47,28859.0
2025-01-28 10:20:00,37.47,37.52,37.45,37.47,38703.0,37.47,37.52,37.45,37.47,38703.0
2025-01-28 10:25:00,37.47,37.47,37.42,37.42,24889.0,37.47,37.47,37.42,37.42,24889.0
2025-01-28 10:30:00,37.42,37.43,37.4,37.43,27579.0,37.42,37.43,37.4,37.43,27579.0
2025-01-28 10:35:00,37.43,37.43,37.4,37.42,48135.0,37.43,37.43,37.4,37.42,48135.0
2025-01-28 10:40:00,37.41,37.41,37.38,37.38,23308.0,37.41,37.41,37.38,37.38,23308.0
2025-01-28 10:45:00,37.37,37.4,37.33,37.38,27710.0,37.37,37.4,37.33,37.38,27710.0
2025-01-28 10:50:00,37.38,37.4,37.33,37.33,45648.0,37.38,37.4,37.33,37.33,45648.0
2025-01-28 10:55:00,37.33,37.33,37.29,37.3,28497.0,37.33,37.33,37.29,37.3,28497.0
2025-01-28 11:00:00,37.3,37.38,37.3,37.38,29823.0,37.3,37.38,37.3,37.38,29823.0
2025-01-28 11:05:00,37.38,37.38,37.34,37.34,18129.0,37.38,37.38,37.34,37.34,18129.0
2025-01-28 11:10:00,37.35,37.37,37.34,37.37,21608.0,37.35,37.37,37.34,37.37,21608.0
2025-01-28 11:15:00,37.38,37.38,37.32,37.32,43128.0,37.38,37.38,37.32,37.32,43128.0
2025-01-28 11:20:00,37.32,37.33,37.3,37.31,22439.0,37.32,37.33,37.3,37.31,22439.0
2025-01-28 11:25:00,37.3,37.31,37.27,37.27,17951.0,37.3,37.31,37.27,37.27,17951.0
2025-01-28 11:30:00,37.27,37.31,37.27,37.27,14842.0,37.27,37.31,37.27,37.27,14842.0
2025-01-28 11:35:00,37.24,37.29,37.22,37.29,21487.0,37.24,37.29,37.22,37.29,21487.0
2025-01-28 11:40:00,37.3,37.3,37.27,37.3,10573.0,37.3,37.3,37.27,37.3,10573.0
2025-01-28 11:45:00,37.3,37.39,37.3,37.39,12762.0,37.3,37.39,37.3,37.39,12762.0
2025-01-28 11:50:00,37.39,37.39,37.37,37.37,9579.0,37.39,37.39,37.37,37.37,9579.0
2025-01-28 11:55:00,37.36,37.38,37.34,37.38,50282.0,37.36,37.38,37.34,37.38,50282.0
2025-01-28 12:00:00,37.38,37.38,37.35,37.38,23244.0,37.38,37.38,37.35,37.38,23244.0
2025-01-28 12:05:00,37.38,37.44,37.38,37.44,10226.0,37.38,37.44,37.38,37.44,10226.0
2025-01-28 12:10:00,37.44,37.44,37.39,37.4,11310.0,37.44,37.44,37.39,37.4,11310.0
2025-01-28 12:15:00,37.39,37.4,37.37,37.37,17383.0,37.39,37.4,37.37,37.37,17383.0
2025-01-28 12:20:00,37.4,37.45,37.4,37.45,12718.0,37.4,37.45,37.4,37.45,12718.0
2025-01-28 12:25:00,37.45,37.49,37.43,37.44,15056.0,37.45,37.49,37.43,37.44,15056.0
2025-01-28 12:30:00,37.43,37.45,37.42,37.45,11307.0,37.43,37.45,37.42,37.45,11307.0
2025-01-28 12:35:00,37.45,37.48,37.45,37.45,10994.0,37.45,37.48,37.45,37.45,10994.0
2025-01-28 12:40:00,37.45,37.45,37.42,37.45,16836.0,37.45,37.45,37.42,37.45,16836.0
2025-01-28 12:45:00,37.45,37.45,37.44,37.45,10828.0,37.45,37.45,37.44,37.45,10828.0
2025-01-28 12:50:00,37.45,37.46,37.42,37.46,22444.0,37.45,37.46,37.42,37.46,22444.0
2025-01-28 12:55:00,37.48,37.48,37.45,37.48,16003.0,37.48,37.48,37.45,37.48,16003.0
2025-01-28 13:00:00,37.47,37.52,37.46,37.51,18247.0,37.47,37.52,37.46,37.51,18247.0
2025-01-28 13:05:00,37.51,37.52,37.49,37.49,9084.0,37.51,37.52,37.49,37.49,9084.0
2025-01-28 13:10:00,37.51,37.53,37.51,37.53,7183.0,37.51,37.53,37.51,37.53,7183.0
2025-01-28 13:15:00,37.53,37.55,37.52,37.55,14426.0,37.53,37.55,37.52,37.55,14426.0
2025-01-28 13:20:00,37.55,37.62,37.54,37.62,35630.0,37.55,37.62,37.54,37.62,35630.0
2025-01-28 13:25:00,37.61,37.64,37.59,37.64,20663.0,37.61,37.64,37.59,37.64,20663.0
2025-01-28 13:30:00,37.65,37.7,37.65,37.69,15759.0,37.65,37.7,37.65,37.69,15759.0
2025-01-28 13:35:00,37.68,37.69,37.67,37.68,14093.0,37.68,37.69,37.67,37.68,14093.0
2025-01-28 13:40:00,37.68,37.7,37.63,37.65,24241.0,37.68,37.7,37.63,37.65,24241.0
2025-01-28 13:45:00,37.65,37.69,37.63,37.68,15740.0,37.65,37.69,37.63,37.68,15740.0
2025-01-28 13:50:00,37.69,37.7,37.66,37.66,10850.0,37.69,37.7,37.66,37.66,10850.0
2025-01-28 13:55:00,37.65,37.69,37.63,37.68,9775.0,37.65,37.69,37.63,37.68,9775.0
2025-01-28 14:00:00,37.68,37.69,37.65,37.68,15906.0,37.68,37.69,37.65,37.68,15906.0
2025-01-28 14:05:00,37.67,37.68,37.65,37.65,4205.0,37.67,37.68,37.65,37.65,4205.0
2025-01-28 14:10:00,37.65,37.66,37.6,37.6,14968.0,37.65,37.66,37.6,37.6,14968.0
2025-01-28 14:15:00,37.6,37.65,37.6,37.64,7079.0,37.6,37.65,37.6,37.64,7079.0
2025-01-28 14:20:00,37.64,37.64,37.62,37.63,9625.0,37.64,37.64,37.62,37.63,9625.0
2025-01-28 14:25:00,37.63,37.63,37.63,37.63,22134.0,37.63,37.63,37.63,37.63,22134.0
2025-01-28 14:30:00,37.62,37.65,37.62,37.64,8605.0,37.62,37.65,37.62,37.64,8605.0
2025-01-28 14:35:00,37.64,37.66,37.64,37.65,10090.0,37.64,37.66,37.64,37.65,10090.0
2025-01-28 14:40:00,37.65,37.69,37.65,37.69,3434.0,37.65,37.69,37.65,37.69,3434.0
2025-01-28 14:45:00,37.7,37.71,37.68,37.7,28544.0,37.7,37.71,37.68,37.7,28544.0
2025-01-28 14:50:00,37.7,37.71,37.7,37.71,15405.0,37.7,37.71,37.7,37.71,15405.0
2025-01-28 14:55:00,37.71,37.73,37.71,37.73,28302.0,37.71,37.73,37.71,37.73,28302.0
2025-01-28 15:00:00,37.73,37.73,37.73,37.73,2335.0,37.73,37.73,37.73,37.73,2335.0
2025-01-28 15:05:00,37.72,37.74,37.72,37.73,35810.0,37.72,37.74,37.72,37.73,35810.0
2025-01-28 15:10:00,37.72,37.72,37.7,37.71,31597.0,37.72,37.72,37.7,37.71,31597.0
2025-01-28 15:15:00,37.71,37.73,37.7,37.73,33556.0,37.71,37.73,37.7,37.73,33556.0
2025-01-28 15:20:00,37.73,37.73,37.71,37.71,27210.0,37.73,37.73,37.71,37.71,27210.0
2025-01-28 15:25:00,37.7,37.72,37.69,37.69,37993.0,37.7,37.72,37.69,37.69,37993.0
2025-01-28 15:30:00,37.7,37.77,37.7,37.74,62989.0,37.7,37.77,37.7,37.74,62989.0
2025-01-28 15:35:00,37.74,37.74,37.72,37.74,29058.0,37.74,37.74,37.72,37.74,29058.0
2025-01-28 15:40:00,37.74,37.78,37.73,37.77,37017.0,37.74,37.78,37.73,37.77,37017.0
2025-01-28 15:45:00,37.77,37.78,37.77,37.77,63067.0,37.77,37.78,37.77,37.77,63067.0
2025-01-28 15:50:00,37.77,37.77,37.73,37.73,101183.0,37.77,37.77,37.73,37.73,101183.0
2025-01-28 15:55:00,37.72,37.72,37.69,37.69,128865.0,37.72,37.72,37.69,37.69,128865.0
2025-01-29 09:30:00,37.67,37.96,37.63,37.94,132775.0,37.67,37.96,37.63,37.94,132775.0
2025-01-29 09:35:00,37.93,38.09,37.92,38.04,60322.0,37.93,38.09,37.92,38.04,60322.0
2025-01-29 09:40:00,38.04,38.06,37.99,38.05,46390.0,38.04,38.06,37.99,38.05,46390.0
2025-01-29 09:45:00,38.05,38.16,38.05,38.11,70888.0,38.05,38.16,38.05,38.11,70888.0
2025-01-29 09:50:00,38.1,38.21,38.1,38.19,53426.0,38.1,38.21,38.1,38.19,53426.0
2025-01-29 09:55:00,38.2,38.22,38.15,38.18,36499.0,38.2,38.22,38.15,38.18,36499.0
2025-01-29 10:00:00,38.19,38.24,38.12,38.12,39688.0,38.19,38.24,38.12,38.12,39688.0
2025-01-29 10:05:00,38.12,38.18,38.09,38.18,25717.0,38.12,38.18,38.09,38.18,25717.0
2025-01-29 10:10:00,38.17,38.21,38.1,38.21,46059.0,38.17,38.21,38.1,38.21,46059.0
2025-01-29 10:15:00,38.2,38.2,38.09,38.09,46487.0,38.2,38.2,38.09,38.09,46487.0
2025-01-29 10:20:00,38.09,38.1,38.04,38.06,26692.0,38.09,38.1,38.04,38.06,26692.0
2025-01-29 10:25:00,38.07,38.09,37.97,37.99,28862.0,38.07,38.09,37.97,37.99,28862.0
2025-01-29 10:30:00,37.99,38.02,37.97,37.99,15205.0,37.99,38.02,37.97,37.99,15205.0
2025-01-29 10:35:00,38.0,38.02,37.94,37.98,13454.0,38.0,38.02,37.94,37.98,13454.0
2025-01-29 10:40:00,38.0,38.0,37.96,37.99,15989.0,38.0,38.0,37.96,37.99,15989.0
2025-01-29 10:45:00,37.99,38.03,37.96,37.98,17132.0,37.99,38.03,37.96,37.98,17132.0
2025-01-29 10:50:00,37.96,37.97,37.9,37.9,19938.0,37.96,37.97,37.9,37.9,19938.0
2025-01-29 10:55:00,37.89,37.96,37.89,37.96,24826.0,37.89,37.96,37.89,37.96,24826.0
2025-01-29 11:00:00,37.97,37.99,37.95,37.96,23672.0,37.97,37.99,37.95,37.96,23672.0
2025-01-29 11:05:00,37.95,37.96,37.91,37.91,31074.0,37.95,37.96,37.91,37.91,31074.0
2025-01-29 11:10:00,37.91,37.96,37.91,37.96,18583.0,37.91,37.96,37.91,37.96,18583.0
2025-01-29 11:15:00,37.97,37.98,37.95,37.97,13204.0,37.97,37.98,37.95,37.97,13204.0
2025-01-29 11:20:00,37.98,38.0,37.96,37.97,18680.0,37.98,38.0,37.96,37.97,18680.0
2025-01-29 11:25:00,37.97,37.99,37.96,37.97,18734.0,37.97,37.99,37.96,37.97,18734.0
2025-01-29 11:30:00,37.97,38.0,37.96,37.99,20099.0,37.97,38.0,37.96,37.99,20099.0
2025-01-29 11:35:00,37.99,38.04,37.97,37.97,15537.0,37.99,38.04,37.97,37.97,15537.0
2025-01-29 11:40:00,37.96,37.99,37.93,37.93,22855.0,37.96,37.99,37.93,37.93,22855.0
2025-01-29 11:45:00,37.94,37.95,37.9,37.9,16218.0,37.94,37.95,37.9,37.9,16218.0
2025-01-29 11:50:00,37.9,37.91,37.86,37.88,37228.0,37.9,37.91,37.86,37.88,37228.0
2025-01-29 11:55:00,37.88,37.91,37.88,37.9,20771.0,37.88,37.91,37.88,37.9,20771.0
2025-01-29 12:00:00,37.9,37.98,37.9,37.92,54806.0,37.9,37.98,37.9,37.92,54806.0
2025-01-29 12:05:00,37.93,37.93,37.87,37.87,23494.0,37.93,37.93,37.87,37.87,23494.0
2025-01-29 12:10:00,37.87,37.88,37.87,37.87,8413.0,37.87,37.88,37.87,37.87,8413.0
2025-01-29 12:15:00,37.86,37.88,37.85,37.87,17022.0,37.86,37.88,37.85,37.87,17022.0
2025-01-29 12:20:00,37.88,37.88,37.83,37.83,24274.0,37.88,37.88,37.83,37.83,24274.0
2025-01-29 12:25:00,37.83,37.83,37.78,37.79,15292.0,37.83,37.83,37.78,37.79,15292.0
2025-01-29 12:30:00,37.78,37.79,37.76,37.76,10858.0,37.78,37.79,37.76,37.76,10858.0
2025-01-29 12:35:00,37.76,37.78,37.76,37.76,14084.0,37.76,37.78,37.76,37.76,14084.0
2025-01-29 12:40:00,37.75,37.76,37.73,37.75,16441.0,37.75,37.76,37.73,37.75,16441.0
2025-01-29 12:45:00,37.77,37.77,37.76,37.76,10641.0,37.77,37.77,37.76,37.76,10641.0
2025-01-29 12:50:00,37.76,37.78,37.76,37.77,14849.0,37.76,37.78,37.76,37.77,14849.0
2025-01-29 12:55:00,37.76,37.77,37.75,37.75,14410.0,37.76,37.77,37.75,37.75,14410.0
2025-01-29 13:00:00,37.74,37.75,37.63,37.64,24682.0,37.74,37.75,37.63,37.64,24682.0
2025-01-29 13:05:00,37.65,37.75,37.65,37.75,32638.0,37.65,37.75,37.65,37.75,32638.0
2025-01-29 13:10:00,37.77,37.77,37.72,37.74,18092.0,37.77,37.77,37.72,37.74,18092.0
2025-01-29 13:15:00,37.75,37.76,37.75,37.75,6896.0,37.75,37.76,37.75,37.75,6896.0
2025-01-29 13:20:00,37.76,37.78,37.75,37.78,21856.0,37.76,37.78,37.75,37.78,21856.0
2025-01-29 13:25:00,37.77,37.81,37.77,37.81,9538.0,37.77,37.81,37.77,37.81,9538.0
2025-01-29 13:30:00,37.81,37.82,37.8,37.81,5600.0,37.81,37.82,37.8,37.81,5600.0
2025-01-29 13:35:00,37.81,37.82,37.79,37.8,12276.0,37.81,37.82,37.79,37.8,12276.0
2025-01-29 13:40:00,37.8,37.81,37.8,37.81,8535.0,37.8,37.81,37.8,37.81,8535.0
2025-01-29 13:45:00,37.81,37.83,37.81,37.82,10209.0,37.81,37.83,37.81,37.82,10209.0
2025-01-29 13:50:00,37.82,37.82,37.77,37.77,27342.0,37.82,37.82,37.77,37.77,27342.0
2025-01-29 13:55:00,37.78,37.8,37.77,37.78,10329.0,37.78,37.8,37.77,37.78,10329.0
2025-01-29 14:00:00,37.75,37.75,37.49,37.49,105329.0,37.75,37.75,37.49,37.49,105329.0
2025-01-29 14:05:00,37.49,37.63,37.48,37.53,40725.0,37.49,37.63,37.48,37.53,40725.0
2025-01-29 14:10:00,37.52,37.55,37.45,37.55,28772.0,37.52,37.55,37.45,37.55,28772.0
2025-01-29 14:15:00,37.55,37.55,37.46,37.52,19214.0,37.55,37.55,37.46,37.52,19214.0
2025-01-29 14:20:00,37.53,37.54,37.5,37.5,14684.0,37.53,37.54,37.5,37.5,14684.0
2025-01-29 14:25:00,37.5,37.51,37.48,37.48,10600.0,37.5,37.51,37.48,37.48,10600.0
2025-01-29 14:30:00,37.48,37.65,37.48,37.64,30517.0,37.48,37.65,37.48,37.64,30517.0
2025-01-29 14:35:00,37.63,37.78,37.5,37.78,74743.0,37.63,37.78,37.5,37.78,74743.0
2025-01-29 14:40:00,37.76,37.9,37.75,37.8,48633.0,37.76,37.9,37.75,37.8,48633.0
2025-01-29 14:45:00,37.8,37.85,37.72,37.73,29014.0,37.8,37.85,37.72,37.73,29014.0
2025-01-29 14:50:00,37.74,37.89,37.71,37.84,38911.0,37.74,37.89,37.71,37.84,38911.0
2025-01-29 14:55:00,37.83,37.84,37.71,37.76,32720.0,37.83,37.84,37.71,37.76,32720.0
2025-01-29 15:00:00,37.77,37.82,37.72,37.73,30623.0,37.77,37.82,37.72,37.73,30623.0
2025-01-29 15:05:00,37.74,37.85,37.73,37.79,27299.0,37.74,37.85,37.73,37.79,27299.0
2025-01-29 15:10:00,37.8,37.86,37.71,37.77,69515.0,37.8,37.86,37.71,37.77,69515.0
2025-01-29 15:15:00,37.77,37.81,37.68,37.76,34210.0,37.77,37.81,37.68,37.76,34210.0
2025-01-29 15:20:00,37.78,37.91,37.78,37.88,66969.0,37.78,37.91,37.78,37.88,66969.0
2025-01-29 15:25:00,37.88,37.9,37.84,37.85,46564.0,37.88,37.9,37.84,37.85,46564.0
2025-01-29 15:30:00,37.87,37.92,37.85,37.91,36484.0,37.87,37.92,37.85,37.91,36484.0
2025-01-29 15:35:00,37.9,37.91,37.88,37.88,44179.0,37.9,37.91,37.88,37.88,44179.0
2025-01-29 15:40:00,37.88,37.88,37.84,37.84,15500.0,37.88,37.88,37.84,37.84,15500.0
2025-01-29 15:45:00,37.84,37.84,37.81,37.84,23137.0,37.84,37.84,37.81,37.84,23137.0
2025-01-29 15:50:00,37.87,37.87,37.79,37.82,35138.0,37.87,37.87,37.79,37.82,35138.0
2025-01-29 15:55:00,37.82,37.92,37.81,37.91,155672.0,37.82,37.92,37.81,37.91,155672.0
2025-01-30 09:30:00,38.6,38.79,38.57,38.63,334341.0,38.6,38.79,38.57,38.63,334341.0
2025-01-30 09:35:00,38.64,38.95,38.64,38.92,268936.0,38.64,38.95,38.64,38.92,268936.0
2025-01-30 09:40:00,38.93,39.03,38.91,39.02,133333.0,38.93,39.03,38.91,39.02,133333.0
2025-01-30 09:45:00,39.02,39.07,38.96,38.97,66379.0,39.02,39.07,38.96,38.97,66379.0
2025-01-30 09:50:00,38.97,39.06,38.95,39.05,80383.0,38.97,39.06,38.95,39.05,80383.0
2025-01-30 09:55:00,39.04,39.05,38.98,39.02,71846.0,39.04,39.05,38.98,39.02,71846.0
2025-01-30 10:00:00,39.02,39.08,38.98,39.08,99699.0,39.02,39.08,38.98,39.08,99699.0
2025-01-30 10:05:00,39.09,39.23,39.09,39.13,93331.0,39.09,39.23,39.09,39.13,93331.0
2025-01-30 10:10:00,39.13,39.2,39.07,39.18,83607.0,39.13,39.2,39.07,39.18,83607.0
2025-01-30 10:15:00,39.17,39.29,39.15,39.26,165433.0,39.17,39.29,39.15,39.26,165433.0
2025-01-30 10:20:00,39.26,39.4,39.26,39.38,101286.0,39.26,39.4,39.26,39.38,101286.0
2025-01-30 10:25:00,39.39,39.46,39.34,39.44,90987.0,39.39,39.46,39.34,39.44,90987.0
2025-01-30 10:30:00,39.45,39.51,39.39,39.41,163948.0,39.45,39.51,39.39,39.41,163948.0
2025-01-30 10:35:00,39.41,39.47,39.4,39.44,126418.0,39.41,39.47,39.4,39.44,126418.0
2025-01-30 10:40:00,39.44,39.5,39.42,39.45,97976.0,39.44,39.5,39.42,39.45,97976.0
2025-01-30 10:45:00,39.44,39.55,39.42,39.54,52579.0,39.44,39.55,39.42,39.54,52579.0
2025-01-30 10:50:00,39.54,39.59,39.52,39.57,54872.0,39.54,39.59,39.52,39.57,54872.0
2025-01-30 10:55:00,39.57,39.61,39.53,39.56,102213.0,39.57,39.61,39.53,39.56,102213.0
2025-01-30 11:00:00,39.58,39.67,39.58,39.63,88548.0,39.58,39.67,39.58,39.63,88548.0
2025-01-30 11:05:00,39.62,39.73,39.6,39.6,91304.0,39.62,39.73,39.6,39.6,91304.0
2025-01-30 11:10:00,39.6,39.64,39.56,39.57,61869.0,39.6,39.64,39.56,39.57,61869.0
2025-01-30 11:15:00,39.58,39.63,39.55,39.56,57835.0,39.58,39.63,39.55,39.56,57835.0
2025-01-30 11:20:00,39.56,39.63,39.55,39.59,56845.0,39.56,39.63,39.55,39.59,56845.0
2025-01-30 11:25:00,39.58,39.59,39.52,39.59,59773.0,39.58,39.59,39.52,39.59,59773.0
2025-01-30 11:30:00,39.58,39.58,39.53,39.57,58398.0,39.58,39.58,39.53,39.57,58398.0
2025-01-30 11:35:00,39.58,39.63,39.58,39.62,68259.0,39.58,39.63,39.58,39.62,68259.0
2025-01-30 11:40:00,39.62,39.66,39.58,39.58,72873.0,39.62,39.66,39.58,39.58,72873.0
2025-01-30 11:45:00,39.59,39.61,39.58,39.6,41105.0,39.59,39.61,39.58,39.6,41105.0
2025-01-30 11:50:00,39.61,39.61,39.55,39.57,33829.0,39.61,39.61,39.55,39.57,33829.0
2025-01-30 11:55:00,39.57,39.58,39.48,39.48,45437.0,39.57,39.58,39.48,39.48,45437.0
2025-01-30 12:00:00,39.47,39.49,39.45,39.49,62271.0,39.47,39.49,39.45,39.49,62271.0
2025-01-30 12:05:00,39.48,39.49,39.4,39.4,41549.0,39.48,39.49,39.4,39.4,41549.0
2025-01-30 12:10:00,39.4,39.45,39.38,39.39,21393.0,39.4,39.45,39.38,39.39,21393.0
2025-01-30 12:15:00,39.38,39.42,39.34,39.42,49363.0,39.38,39.42,39.34,39.42,49363.0
2025-01-30 12:20:00,39.42,39.47,39.4,39.4,78557.0,39.42,39.47,39.4,39.4,78557.0
2025-01-30 12:25:00,39.4,39.42,39.39,39.42,16620.0,39.4,39.42,39.39,39.42,16620.0
2025-01-30 12:30:00,39.44,39.5,39.44,39.5,46004.0,39.44,39.5,39.44,39.5,46004.0
2025-01-30 12:35:00,39.5,39.54,39.49,39.53,18522.0,39.5,39.54,39.49,39.53,18522.0
2025-01-30 12:40:00,39.53,39.56,39.52,39.56,26806.0,39.53,39.56,39.52,39.56,26806.0
2025-01-30 12:45:00,39.57,39.59,39.57,39.59,26017.0,39.57,39.59,39.57,39.59,26017.0
2025-01-30 12:50:00,39.59,39.59,39.56,39.59,28139.0,39.59,39.59,39.56,39.59,28139.0
2025-01-30 12:55:00,39.58,39.58,39.55,39.56,36919.0,39.58,39.58,39.55,39.56,36919.0
2025-01-30 13:00:00,39.56,39.58,39.56,39.57,29969.0,39.56,39.58,39.56,39.57,29969.0
2025-01-30 13:05:00,39.59,39.59,39.55,39.56,24653.0,39.59,39.59,39.55,39.56,24653.0
2025-01-30 13:10:00,39.56,39.58,39.5,39.52,42659.0,39.56,39.58,39.5,39.52,42659.0
2025-01-30 13:15:00,39.52,39.58,39.51,39.51,42502.0,39.52,39.58,39.51,39.51,42502.0
2025-01-30 13:20:00,39.5,39.53,39.5,39.52,44329.0,39.5,39.53,39.5,39.52,44329.0
2025-01-30 13:25:00,39.52,39.53,39.5,39.51,43592.0,39.52,39.53,39.5,39.51,43592.0
2025-01-30 13:30:00,39.5,39.52,39.49,39.52,30498.0,39.5,39.52,39.49,39.52,30498.0
2025-01-30 13:35:00,39.53,39.55,39.52,39.53,47508.0,39.53,39.55,39.52,39.53,47508.0
2025-01-30 13:40:00,39.52,39.58,39.52,39.57,22743.0,39.52,39.58,39.52,39.57,22743.0
2025-01-30 13:45:00,39.58,39.59,39.57,39.58,20664.0,39.58,39.59,39.57,39.58,20664.0
2025-01-30 13:50:00,39.59,39.59,39.55,39.55,27411.0,39.59,39.59,39.55,39.55,27411.0
2025-01-30 13:55:00,39.55,39.59,39.55,39.59,27226.0,39.55,39.59,39.55,39.59,27226.0
2025-01-30 14:00:00,39.59,39.6,39.52,39.53,48703.0,39.59,39.6,39.52,39.53,48703.0
2025-01-30 14:05:00,39.54,39.57,39.53,39.54,29243.0,39.54,39.57,39.53,39.54,29243.0
2025-01-30 14:10:00,39.54,39.55,39.52,39.52,48142.0,39.54,39.55,39.52,39.52,48142.0
2025-01-30 14:15:00,39.52,39.52,39.47,39.48,41847.0,39.52,39.52,39.47,39.48,41847.0
2025-01-30 14:20:00,39.48,39.49,39.45,39.47,10822.0,39.48,39.49,39.45,39.47,10822.0
2025-01-30 14:25:00,39.46,39.49,39.45,39.49,29317.0,39.46,39.49,39.45,39.49,29317.0
2025-01-30 14:30:00,39.48,39.52,39.47,39.52,22969.0,39.48,39.52,39.47,39.52,22969.0
2025-01-30 14:35:00,39.52,39.52,39.51,39.51,34904.0,39.52,39.52,39.51,39.51,34904.0
2025-01-30 14:40:00,39.51,39.52,39.49,39.51,24263.0,39.51,39.52,39.49,39.51,24263.0
2025-01-30 14:45:00,39.51,39.52,39.49,39.52,24883.0,39.51,39.52,39.49,39.52,24883.0
2025-01-30 14:50:00,39.52,39.55,39.52,39.52,45009.0,39.52,39.55,39.52,39.52,45009.0
2025-01-30 14:55:00,39.52,39.53,39.51,39.51,53013.0,39.52,39.53,39.51,39.51,53013.0
2025-01-30 15:00:00,39.51,39.53,39.49,39.53,37430.0,39.51,39.53,39.49,39.53,37430.0
2025-01-30 15:05:00,39.54,39.55,39.53,39.53,14879.0,39.54,39.55,39.53,39.53,14879.0
2025-01-30 15:10:00,39.54,39.55,39.52,39.54,27368.0,39.54,39.55,39.52,39.54,27368.0
2025-01-30 15:15:00,39.53,39.53,39.48,39.51,40622.0,39.53,39.53,39.48,39.51,40622.0
2025-01-30 15:20:00,39.51,39.55,39.51,39.55,38217.0,39.51,39.55,39.51,39.55,38217.0
2025-01-30 15:25:00,39.54,39.55,39.52,39.53,28995.0,39.54,39.55,39.52,39.53,28995.0
2025-01-30 15:30:00,39.52,39.57,39.52,39.57,27335.0,39.52,39.57,39.52,39.57,27335.0
2025-01-30 15:35:00,39.58,39.59,39.23,39.24,145739.0,39.58,39.59,39.23,39.24,145739.0
2025-01-30 15:40:00,39.24,39.3,39.19,39.24,103894.0,39.24,39.3,39.19,39.24,103894.0
2025-01-30 15:45:00,39.23,39.41,39.21,39.41,91100.0,39.23,39.41,39.21,39.41,91100.0
2025-01-30 15:50:00,39.4,39.41,39.34,39.34,119470.0,39.4,39.41,39.34,39.34,119470.0
2025-01-30 15:55:00,39.34,39.45,39.34,39.41,350132.0,39.34,39.45,39.34,39.41,350132.0
2025-01-31 09:30:00,39.52,39.58,39.35,39.51,228330.0,39.52,39.58,39.35,39.51,228330.0
2025-01-31 09:35:00,39.52,39.52,39.31,39.39,37750.0,39.52,39.52,39.31,39.39,37750.0
2025-01-31 09:40:00,39.38,39.46,39.36,39.44,23398.0,39.38,39.46,39.36,39.44,23398.0
2025-01-31 09:45:00,39.42,39.47,39.34,39.41,64721.0,39.42,39.47,39.34,39.41,64721.0
2025-01-31 09:50:00,39.4,39.47,39.34,39.46,45313.0,39.4,39.47,39.34,39.46,45313.0
2025-01-31 09:55:00,39.47,39.58,39.47,39.57,49395.0,39.47,39.58,39.47,39.57,49395.0
2025-01-31 10:00:00,39.57,39.61,39.54,39.58,48456.0,39.57,39.61,39.54,39.58,48456.0
2025-01-31 10:05:00,39.57,39.63,39.54,39.61,33560.0,39.57,39.63,39.54,39.61,33560.0
2025-01-31 10:10:00,39.62,39.68,39.6,39.63,53894.0,39.62,39.68,39.6,39.63,53894.0
2025-01-31 10:15:00,39.62,39.62,39.52,39.52,59206.0,39.62,39.62,39.52,39.52,59206.0
2025-01-31 10:20:00,39.53,39.53,39.47,39.48,22901.0,39.53,39.53,39.47,39.48,22901.0
2025-01-31 10:25:00,39.48,39.55,39.48,39.49,14171.0,39.48,39.55,39.48,39.49,14171.0
2025-01-31 10:30:00,39.49,39.52,39.43,39.52,37220.0,39.49,39.52,39.43,39.52,37220.0
2025-01-31 10:35:00,39.55,39.61,39.55,39.6,9800.0,39.55,39.61,39.55,39.6,9800.0
2025-01-31 10:40:00,39.59,39.62,39.58,39.62,6750.0,39.59,39.62,39.58,39.62,6750.0
2025-01-31 10:45:00,39.63,39.63,39.57,39.59,25922.0,39.63,39.63,39.57,39.59,25922.0
2025-01-31 10:50:00,39.59,39.59,39.51,39.53,42127.0,39.59,39.59,39.51,39.53,42127.0
2025-01-31 10:55:00,39.53,39.61,39.52,39.57,30608.0,39.53,39.61,39.52,39.57,30608.0
2025-01-31 11:00:00,39.58,39.62,39.56,39.62,45913.0,39.58,39.62,39.56,39.62,45913.0
2025-01-31 11:05:00,39.62,39.62,39.58,39.61,11031.0,39.62,39.62,39.58,39.61,11031.0
2025-01-31 11:10:00,39.62,39.67,39.62,39.65,20924.0,39.62,39.67,39.62,39.65,20924.0
2025-01-31 11:15:00,39.64,39.65,39.49,39.51,38909.0,39.64,39.65,39.49,39.51,38909.0
2025-01-31 11:20:00,39.51,39.56,39.51,39.51,22337.0,39.51,39.56,39.51,39.51,22337.0
2025-01-31 11:25:00,39.5,39.5,39.46,39.47,20566.0,39.5,39.5,39.46,39.47,20566.0
2025-01-31 11:30:00,39.48,39.57,39.47,39.54,27324.0,39.48,39.57,39.47,39.54,27324.0
2025-01-31 11:35:00,39.55,39.55,39.48,39.48,10574.0,39.55,39.55,39.48,39.48,10574.0
2025-01-31 11:40:00,39.48,39.52,39.46,39.47,13848.0,39.48,39.52,39.46,39.47,13848.0
2025-01-31 11:45:00,39.47,39.48,39.43,39.48,7857.0,39.47,39.48,39.43,39.48,7857.0
2025-01-31 11:50:00,39.48,39.52,39.47,39.52,10689.0,39.48,39.52,39.47,39.52,10689.0
2025-01-31 11:55:00,39.52,39.52,39.44,39.45,6645.0,39.52,39.52,39.44,39.45,6645.0
2025-01-31 12:00:00,39.46,39.48,39.4,39.48,22132.0,39.46,39.48,39.4,39.48,22132.0
2025-01-31 12:05:00,39.47,39.54,39.41,39.5,52750.0,39.47,39.54,39.41,39.5,52750.0
2025-01-31 12:10:00,39.52,39.53,39.45,39.5,30891.0,39.52,39.53,39.45,39.5,30891.0
2025-01-31 12:15:00,39.49,39.58,39.41,39.56,46462.0,39.49,39.58,39.41,39.56,46462.0
2025-01-31 12:20:00,39.57,39.6,39.54,39.54,22897.0,39.57,39.6,39.54,39.54,22897.0
2025-01-31 12:25:00,39.55,39.55,39.48,39.49,10981.0,39.55,39.55,39.48,39.49,10981.0
2025-01-31 12:30:00,39.49,39.53,39.47,39.48,17041.0,39.49,39.53,39.47,39.48,17041.0
2025-01-31 12:35:00,39.47,39.48,39.45,39.47,10749.0,39.47,39.48,39.45,39.47,10749.0
2025-01-31 12:40:00,39.47,39.48,39.43,39.45,59932.0,39.47,39.48,39.43,39.45,59932.0
2025-01-31 12:45:00,39.44,39.45,39.41,39.43,17695.0,39.44,39.45,39.41,39.43,17695.0
2025-01-31 12:50:00,39.44,39.5,39.4,39.49,38652.0,39.44,39.5,39.4,39.49,38652.0
2025-01-31 12:55:00,39.49,39.5,39.45,39.49,12410.0,39.49,39.5,39.45,39.49,12410.0
2025-01-31 13:00:00,39.49,39.49,39.43,39.45,8426.0,39.49,39.49,39.43,39.45,8426.0
2025-01-31 13:05:00,39.44,39.47,39.43,39.43,6417.0,39.44,39.47,39.43,39.43,6417.0
2025-01-31 13:10:00,39.43,39.45,39.43,39.44,10280.0,39.43,39.45,39.43,39.44,10280.0
2025-01-31 13:15:00,39.44,39.45,39.28,39.28,63719.0,39.44,39.45,39.28,39.28,63719.0
2025-01-31 13:20:00,39.28,39.37,39.23,39.3,75803.0,39.28,39.37,39.23,39.3,75803.0
2025-01-31 13:25:00,39.3,39.3,39.22,39.24,82125.0,39.3,39.3,39.22,39.24,82125.0
2025-01-31 13:30:00,39.23,39.24,39.11,39.15,79063.0,39.23,39.24,39.11,39.15,79063.0
2025-01-31 13:35:00,39.13,39.26,39.13,39.23,31128.0,39.13,39.26,39.13,39.23,31128.0
2025-01-31 13:40:00,39.23,39.29,39.21,39.23,38012.0,39.23,39.29,39.21,39.23,38012.0
2025-01-31 13:45:00,39.24,39.24,39.16,39.18,25159.0,39.24,39.24,39.16,39.18,25159.0
2025-01-31 13:50:00,39.2,39.21,39.09,39.14,37630.0,39.2,39.21,39.09,39.14,37630.0
2025-01-31 13:55:00,39.14,39.16,39.11,39.12,29534.0,39.14,39.16,39.11,39.12,29534.0
2025-01-31 14:00:00,39.12,39.16,39.1,39.12,27925.0,39.12,39.16,39.1,39.12,27925.0
2025-01-31 14:05:00,39.11,39.12,39.01,39.04,44857.0,39.11,39.12,39.01,39.04,44857.0
2025-01-31 14:10:00,39.05,39.1,39.03,39.09,22633.0,39.05,39.1,39.03,39.09,22633.0
2025-01-31 14:15:00,39.09,39.1,39.04,39.06,21291.0,39.09,39.1,39.04,39.06,21291.0
2025-01-31 14:20:00,39.07,39.07,39.03,39.07,10973.0,39.07,39.07,39.03,39.07,10973.0
2025-01-31 14:25:00,39.08,39.08,39.05,39.08,15816.0,39.08,39.08,39.05,39.08,15816.0
2025-01-31 14:30:00,39.09,39.13,39.09,39.1,17101.0,39.09,39.13,39.09,39.1,17101.0
2025-01-31 14:35:00,39.09,39.09,39.04,39.05,22107.0,39.09,39.09,39.04,39.05,22107.0
2025-01-31 14:40:00,39.04,39.06,38.97,38.97,25402.0,39.04,39.06,38.97,38.97,25402.0
2025-01-31 14:45:00,38.96,39.02,38.93,39.02,43036.0,38.96,39.02,38.93,39.02,43036.0
2025-01-31 14:50:00,39.02,39.07,39.0,39.03,27114.0,39.02,39.07,39.0,39.03,27114.0
2025-01-31 14:55:00,39.04,39.06,39.0,39.0,20872.0,39.04,39.06,39.0,39.0,20872.0
2025-01-31 15:00:00,39.0,39.0,38.88,38.89,30901.0,39.0,39.0,38.88,38.89,30901.0
2025-01-31 15:05:00,38.9,38.92,38.87,38.91,37656.0,38.9,38.92,38.87,38.91,37656.0
2025-01-31 15:10:00,38.9,38.92,38.88,38.89,57437.0,38.9,38.92,38.88,38.89,57437.0
2025-01-31 15:15:00,38.9,38.9,38.85,38.87,40784.0,38.9,38.9,38.85,38.87,40784.0
2025-01-31 15:20:00,38.87,38.88,38.83,38.88,37343.0,38.87,38.88,38.83,38.88,37343.0
2025-01-31 15:25:00,38.88,38.88,38.81,38.83,37408.0,38.88,38.88,38.81,38.83,37408.0
2025-01-31 15:30:00,38.84,38.89,38.83,38.89,44332.0,38.84,38.89,38.83,38.89,44332.0
2025-01-31 15:35:00,38.89,38.93,38.89,38.91,28725.0,38.89,38.93,38.89,38.91,28725.0
2025-01-31 15:40:00,38.91,38.94,38.89,38.92,49359.0,38.91,38.94,38.89,38.92,49359.0
2025-01-31 15:45:00,38.93,39.03,38.93,39.02,53708.0,38.93,39.03,38.93,39.02,53708.0
2025-01-31 15:50:00,39.03,39.04,38.86,38.92,208670.0,39.03,39.04,38.86,38.92,208670.0
2025-01-31 15:55:00,38.93,38.98,38.91,38.95,286245.0,38.93,38.98,38.91,38.95,286245.0
2025-02-03 09:30:00,39.18,39.43,38.99,39.4,373074.0,39.18,39.43,38.99,39.4,373074.0
2025-02-03 09:35:00,39.42,39.48,39.25,39.35,139948.0,39.42,39.48,39.25,39.35,139948.0
2025-02-03 09:40:00,39.35,39.47,39.31,39.4,77605.0,39.35,39.47,39.31,39.4,77605.0
2025-02-03 09:45:00,39.41,39.59,39.31,39.58,75447.0,39.41,39.59,39.31,39.58,75447.0
2025-02-03 09:50:00,39.59,39.81,39.58,39.79,194566.0,39.59,39.81,39.58,39.79,194566.0
2025-02-03 09:55:00,39.8,39.84,39.75,39.81,76608.0,39.8,39.84,39.75,39.81,76608.0
2025-02-03 10:00:00,39.8,39.9,39.67,39.82,75857.0,39.8,39.9,39.67,39.82,75857.0
2025-02-03 10:05:00,39.82,39.91,39.81,39.85,71789.0,39.82,39.91,39.81,39.85,71789.0
2025-02-03 10:10:00,39.86,39.87,39.73,39.78,70769.0,39.86,39.87,39.73,39.78,70769.0
2025-02-03 10:15:00,39.79,39.81,39.53,39.53,84646.0,39.79,39.81,39.53,39.53,84646.0
2025-02-03 10:20:00,39.53,39.79,39.48,39.7,204412.0,39.53,39.79,39.48,39.7,204412.0
2025-02-03 10:25:00,39.71,39.71,39.39,39.51,149277.0,39.71,39.71,39.39,39.51,149277.0
2025-02-03 10:30:00,39.51,39.51,39.35,39.39,83024.0,39.51,39.51,39.35,39.39,83024.0
2025-02-03 10:35:00,39.41,39.44,39.25,39.3,50131.0,39.41,39.44,39.25,39.3,50131.0
2025-02-03 10:40:00,39.31,39.71,39.24,39.58,82734.0,39.31,39.71,39.24,39.58,82734.0
2025-02-03 10:45:00,39.56,39.6,39.46,39.52,38994.0,39.56,39.6,39.46,39.52,38994.0
2025-02-03 10:50:00,39.54,39.66,39.53,39.65,24374.0,39.54,39.66,39.53,39.65,24374.0
2025-02-03 10:55:00,39.64,39.68,39.55,39.61,36488.0,39.64,39.68,39.55,39.61,36488.0
2025-02-03 11:00:00,39.61,39.67,39.45,39.52,178172.0,39.61,39.67,39.45,39.52,178172.0
2025-02-03 11:05:00,39.54,39.79,39.54,39.66,90149.0,39.54,39.79,39.54,39.66,90149.0
2025-02-03 11:10:00,39.69,39.74,39.59,39.62,34531.0,39.69,39.74,39.59,39.62,34531.0
2025-02-03 11:15:00,39.64,39.77,39.58,39.77,51282.0,39.64,39.77,39.58,39.77,51282.0
2025-02-03 11:20:00,39.77,39.84,39.71,39.8,41991.0,39.77,39.84,39.71,39.8,41991.0
2025-02-03 11:25:00,39.8,39.85,39.76,39.85,47762.0,39.8,39.85,39.76,39.85,47762.0
2025-02-03 11:30:00,39.85,39.85,39.76,39.81,54575.0,39.85,39.85,39.76,39.81,54575.0
2025-02-03 11:35:00,39.83,39.9,39.83,39.88,90418.0,39.83,39.9,39.83,39.88,90418.0
2025-02-03 11:40:00,39.89,39.9,39.81,39.84,62559.0,39.89,39.9,39.81,39.84,62559.0
2025-02-03 11:45:00,39.83,39.84,39.71,39.73,47185.0,39.83,39.84,39.71,39.73,47185.0
2025-02-03 11:50:00,39.73,39.82,39.69,39.78,30968.0,39.73,39.82,39.69,39.78,30968.0
2025-02-03 11:55:00,39.79,39.79,39.56,39.61,72068.0,39.79,39.79,39.56,39.61,72068.0
2025-02-03 12:00:00,39.61,39.77,39.61,39.77,41435.0,39.61,39.77,39.61,39.77,41435.0
2025-02-03 12:05:00,39.77,39.77,39.69,39.72,34304.0,39.77,39.77,39.69,39.72,34304.0
2025-02-03 12:10:00,39.72,39.74,39.69,39.7,41454.0,39.72,39.74,39.69,39.7,41454.0
2025-02-03 12:15:00,39.69,39.72,39.65,39.72,20460.0,39.69,39.72,39.65,39.72,20460.0
2025-02-03 12:20:00,39.73,39.75,39.7,39.74,44006.0,39.73,39.75,39.7,39.74,44006.0
2025-02-03 12:25:00,39.75,39.78,39.73,39.76,24204.0,39.75,39.78,39.73,39.76,24204.0
2025-02-03 12:30:00,39.75,39.8,39.74,39.76,183484.0,39.75,39.8,39.74,39.76,183484.0
2025-02-03 12:35:00,39.76,39.78,39.73,39.76,43497.0,39.76,39.78,39.73,39.76,43497.0
2025-02-03 12:40:00,39.75,39.76,39.71,39.72,33972.0,39.75,39.76,39.71,39.72,33972.0
2025-02-03 12:45:00,39.72,39.74,39.72,39.73,22113.0,39.72,39.74,39.72,39.73,22113.0
2025-02-03 12:50:00,39.74,39.83,39.74,39.81,42135.0,39.74,39.83,39.74,39.81,42135.0
2025-02-03 12:55:00,39.82,39.82,39.54,39.58,311745.0,39.82,39.82,39.54,39.58,311745.0
2025-02-03 13:00:00,39.57,39.77,39.49,39.77,42140.0,39.57,39.77,39.49,39.77,42140.0
2025-02-03 13:05:00,39.76,39.77,39.65,39.66,18834.0,39.76,39.77,39.65,39.66,18834.0
2025-02-03 13:10:00,39.66,39.69,39.63,39.63,42148.0,39.66,39.69,39.63,39.63,42148.0
2025-02-03 13:15:00,39.63,39.67,39.62,39.64,32167.0,39.63,39.67,39.62,39.64,32167.0
2025-02-03 13:20:00,39.64,39.69,39.59,39.63,66227.0,39.64,39.69,39.59,39.63,66227.0
2025-02-03 13:25:00,39.63,39.64,39.55,39.56,37528.0,39.63,39.64,39.55,39.56,37528.0
2025-02-03 13:30:00,39.56,39.71,39.55,39.69,33462.0,39.56,39.71,39.55,39.69,33462.0
2025-02-03 13:35:00,39.69,39.69,39.65,39.66,11091.0,39.69,39.69,39.65,39.66,11091.0
2025-02-03 13:40:00,39.66,39.66,39.61,39.65,16545.0,39.66,39.66,39.61,39.65,16545.0
2025-02-03 13:45:00,39.65,39.69,39.65,39.69,29593.0,39.65,39.69,39.65,39.69,29593.0
2025-02-03 13:50:00,39.69,39.71,39.66,39.66,25004.0,39.69,39.71,39.66,39.66,25004.0
2025-02-03 13:55:00,39.67,39.67,39.64,39.67,13220.0,39.67,39.67,39.64,39.67,13220.0
2025-02-03 14:00:00,39.67,39.71,39.66,39.71,16269.0,39.67,39.71,39.66,39.71,16269.0
2025-02-03 14:05:00,39.7,39.71,39.67,39.71,13127.0,39.7,39.71,39.67,39.71,13127.0
2025-02-03 14:10:00,39.72,39.8,39.71,39.79,26653.0,39.72,39.8,39.71,39.79,26653.0
2025-02-03 14:15:00,39.79,39.82,39.77,39.8,17997.0,39.79,39.82,39.77,39.8,17997.0
2025-02-03 14:20:00,39.79,39.84,39.79,39.84,8840.0,39.79,39.84,39.79,39.84,8840.0
2025-02-03 14:25:00,39.84,39.84,39.8,39.81,21618.0,39.84,39.84,39.8,39.81,21618.0
2025-02-03 14:30:00,39.81,39.83,39.81,39.81,31140.0,39.81,39.83,39.81,39.81,31140.0
2025-02-03 14:35:00,39.81,39.81,39.77,39.79,23150.0,39.81,39.81,39.77,39.79,23150.0
2025-02-03 14:40:00,39.79,39.82,39.78,39.81,18835.0,39.79,39.82,39.78,39.81,18835.0
2025-02-03 14:45:00,39.8,39.8,39.75,39.76,19141.0,39.8,39.8,39.75,39.76,19141.0
2025-02-03 14:50:00,39.76,39.8,39.76,39.78,18087.0,39.76,39.8,39.76,39.78,18087.0
2025-02-03 14:55:00,39.78,39.78,39.74,39.76,27217.0,39.78,39.78,39.74,39.76,27217.0
2025-02-03 15:00:00,39.77,39.8,39.76,39.8,14394.0,39.77,39.8,39.76,39.8,14394.0
2025-02-03 15:05:00,39.79,39.79,39.72,39.73,16962.0,39.79,39.79,39.72,39.73,16962.0
2025-02-03 15:10:00,39.74,39.81,39.74,39.76,11961.0,39.74,39.81,39.74,39.76,11961.0
2025-02-03 15:15:00,39.76,39.78,39.74,39.75,26314.0,39.76,39.78,39.74,39.75,26314.0
2025-02-03 15:20:00,39.75,39.76,39.71,39.71,22492.0,39.75,39.76,39.71,39.71,22492.0
2025-02-03 15:25:00,39.7,39.71,39.64,39.64,26901.0,39.7,39.71,39.64,39.64,26901.0
2025-02-03 15:30:00,39.63,39.66,39.63,39.65,21162.0,39.63,39.66,39.63,39.65,21162.0
2025-02-03 15:35:00,39.64,39.66,39.64,39.65,12971.0,39.64,39.66,39.64,39.65,12971.0
2025-02-03 15:40:00,39.63,39.63,39.59,39.61,25233.0,39.63,39.63,39.59,39.61,25233.0
2025-02-03 15:45:00,39.61,39.62,39.56,39.58,91588.0,39.61,39.62,39.56,39.58,91588.0
2025-02-03 15:50:00,39.58,39.58,39.52,39.52,83351.0,39.58,39.58,39.52,39.52,83351.0
2025-02-03 15:55:00,39.52,39.58,39.52,39.54,166834.0,39.52,39.58,39.52,39.54,166834.0
2025-02-04 09:30:00,39.85,39.92,39.67,39.89,189676.0,39.85,39.92,39.67,39.89,189676.0
2025-02-04 09:35:00,39.9,39.96,39.77,39.83,84903.0,39.9,39.96,39.77,39.83,84903.0
2025-02-04 09:40:00,39.86,39.98,39.85,39.98,48330.0,39.86,39.98,39.85,39.98,48330.0
2025-02-04 09:45:00,39.99,40.03,39.91,39.95,121722.0,39.99,40.03,39.91,39.95,121722.0
2025-02-04 09:50:00,39.95,39.99,39.91,39.91,36759.0,39.95,39.99,39.91,39.91,36759.0
2025-02-04 09:55:00,39.91,39.96,39.87,39.9,52941.0,39.91,39.96,39.87,39.9,52941.0
2025-02-04 10:00:00,39.9,40.04,39.9,39.95,69828.0,39.9,40.04,39.9,39.95,69828.0
2025-02-04 10:05:00,39.95,40.01,39.93,39.97,35371.0,39.95,40.01,39.93,39.97,35371.0
2025-02-04 10:10:00,39.94,40.04,39.91,40.04,45093.0,39.94,40.04,39.91,40.04,45093.0
2025-02-04 10:15:00,40.05,40.13,40.05,40.06,59907.0,40.05,40.13,40.05,40.06,59907.0
2025-02-04 10:20:00,40.06,40.06,40.02,40.06,30063.0,40.06,40.06,40.02,40.06,30063.0
2025-02-04 10:25:00,40.06,40.13,40.05,40.09,36330.0,40.06,40.13,40.05,40.09,36330.0
2025-02-04 10:30:00,40.07,40.13,40.05,40.13,36990.0,40.07,40.13,40.05,40.13,36990.0
2025-02-04 10:35:00,40.13,40.17,39.99,39.99,49972.0,40.13,40.17,39.99,39.99,49972.0
2025-02-04 10:40:00,39.99,40.0,39.81,39.85,63162.0,39.99,40.0,39.81,39.85,63162.0
2025-02-04 10:45:00,39.85,39.99,39.85,39.9,59400.0,39.85,39.99,39.85,39.9,59400.0
2025-02-04 10:50:00,39.9,39.9,39.84,39.88,35542.0,39.9,39.9,39.84,39.88,35542.0
2025-02-04 10:55:00,39.88,39.88,39.82,39.83,24209.0,39.88,39.88,39.82,39.83,24209.0
2025-02-04 11:00:00,39.82,39.89,39.78,39.86,53925.0,39.82,39.89,39.78,39.86,53925.0
2025-02-04 11:05:00,39.86,39.9,39.82,39.9,16613.0,39.86,39.9,39.82,39.9,16613.0
2025-02-04 11:10:00,39.9,39.95,39.87,39.87,42427.0,39.9,39.95,39.87,39.87,42427.0
2025-02-04 11:15:00,39.87,39.94,39.86,39.94,18990.0,39.87,39.94,39.86,39.94,18990.0
2025-02-04 11:20:00,39.94,39.98,39.91,39.96,15306.0,39.94,39.98,39.91,39.96,15306.0
2025-02-04 11:25:00,39.95,39.97,39.94,39.96,31018.0,39.95,39.97,39.94,39.96,31018.0
2025-02-04 11:30:00,39.95,39.95,39.9,39.9,16017.0,39.95,39.95,39.9,39.9,16017.0
2025-02-04 11:35:00,39.89,39.95,39.87,39.89,25686.0,39.89,39.95,39.87,39.89,25686.0
2025-02-04 11:40:00,39.9,39.96,39.88,39.94,36691.0,39.9,39.96,39.88,39.94,36691.0
2025-02-04 11:45:00,39.93,39.93,39.85,39.86,47954.0,39.93,39.93,39.85,39.86,47954.0
2025-02-04 11:50:00,39.85,39.85,39.81,39.85,13461.0,39.85,39.85,39.81,39.85,13461.0
2025-02-04 11:55:00,39.86,39.95,39.86,39.94,12948.0,39.86,39.95,39.86,39.94,12948.0
2025-02-04 12:00:00,39.94,39.95,39.91,39.92,14904.0,39.94,39.95,39.91,39.92,14904.0
2025-02-04 12:05:00,39.92,39.97,39.91,39.96,10301.0,39.92,39.97,39.91,39.96,10301.0
2025-02-04 12:10:00,39.97,39.99,39.97,39.97,8456.0,39.97,39.99,39.97,39.97,8456.0
2025-02-04 12:15:00,39.97,39.97,39.92,39.92,10608.0,39.97,39.97,39.92,39.92,10608.0
2025-02-04 12:20:00,39.93,39.95,39.91,39.93,8124.0,39.93,39.95,39.91,39.93,8124.0
2025-02-04 12:25:00,39.92,39.95,39.92,39.95,15391.0,39.92,39.95,39.92,39.95,15391.0
2025-02-04 12:30:00,39.95,40.03,39.94,40.02,15138.0,39.95,40.03,39.94,40.02,15138.0
2025-02-04 12:35:00,40.03,40.04,40.01,40.01,29591.0,40.03,40.04,40.01,40.01,29591.0
2025-02-04 12:40:00,40.02,40.03,39.99,40.01,12201.0,40.02,40.03,39.99,40.01,12201.0
2025-02-04 12:45:00,40.01,40.05,39.99,40.02,22878.0,40.01,40.05,39.99,40.02,22878.0
2025-02-04 12:50:00,40.02,40.02,40.01,40.01,11478.0,40.02,40.02,40.01,40.01,11478.0
2025-02-04 12:55:00,40.01,40.05,40.01,40.05,21489.0,40.01,40.05,40.01,40.05,21489.0
2025-02-04 13:00:00,40.05,40.08,40.05,40.05,11668.0,40.05,40.08,40.05,40.05,11668.0
2025-02-04 13:05:00,40.05,40.06,40.05,40.05,4704.0,40.05,40.06,40.05,40.05,4704.0
2025-02-04 13:10:00,40.06,40.08,40.06,40.06,7071.0,40.06,40.08,40.06,40.06,7071.0
2025-02-04 13:15:00,40.07,40.08,40.06,40.08,7140.0,40.07,40.08,40.06,40.08,7140.0
2025-02-04 13:20:00,40.08,40.09,40.06,40.06,16461.0,40.08,40.09,40.06,40.06,16461.0
2025-02-04 13:25:00,40.05,40.1,40.05,40.09,12531.0,40.05,40.1,40.05,40.09,12531.0
2025-02-04 13:30:00,40.09,40.11,40.09,40.11,8263.0,40.09,40.11,40.09,40.11,8263.0
2025-02-04 13:35:00,40.12,40.13,40.11,40.11,9940.0,40.12,40.13,40.11,40.11,9940.0
2025-02-04 13:40:00,40.12,40.13,40.09,40.1,10632.0,40.12,40.13,40.09,40.1,10632.0
2025-02-04 13:45:00,40.11,40.11,40.09,40.1,24970.0,40.11,40.11,40.09,40.1,24970.0
2025-02-04 13:50:00,40.09,40.09,40.04,40.04,20286.0,40.09,40.09,40.04,40.04,20286.0
2025-02-04 13:55:00,40.04,40.06,40.02,40.03,15945.0,40.04,40.06,40.02,40.03,15945.0
2025-02-04 14:00:00,40.03,40.07,40.03,40.06,7187.0,40.03,40.07,40.03,40.06,7187.0
2025-02-04 14:05:00,40.06,40.09,40.06,40.09,20483.0,40.06,40.09,40.06,40.09,20483.0
2025-02-04 14:10:00,40.1,40.11,40.07,40.08,29520.0,40.1,40.11,40.07,40.08,29520.0
2025-02-04 14:15:00,40.07,40.07,40.06,40.06,7156.0,40.07,40.07,40.06,40.06,7156.0
2025-02-04 14:20:00,40.06,40.06,40.03,40.05,12646.0,40.06,40.06,40.03,40.05,12646.0
2025-02-04 14:25:00,40.06,40.08,40.06,40.08,16939.0,40.06,40.08,40.06,40.08,16939.0
2025-02-04 14:30:00,40.09,40.09,40.06,40.06,6553.0,40.09,40.09,40.06,40.06,6553.0
2025-02-04 14:35:00,40.07,40.13,40.07,40.12,15212.0,40.07,40.13,40.07,40.12,15212.0
2025-02-04 14:40:00,40.11,40.13,40.1,40.11,15845.0,40.11,40.13,40.1,40.11,15845.0
2025-02-04 14:45:00,40.11,40.11,40.05,40.08,17200.0,40.11,40.11,40.05,40.08,17200.0
2025-02-04 14:50:00,40.09,40.1,40.08,40.09,19193.0,40.09,40.1,40.08,40.09,19193.0
2025-02-04 14:55:00,40.09,40.12,40.07,40.09,85636.0,40.09,40.12,40.07,40.09,85636.0
2025-02-04 15:00:00,40.09,40.1,40.04,40.05,14527.0,40.09,40.1,40.04,40.05,14527.0
2025-02-04 15:05:00,40.06,40.1,40.06,40.1,7224.0,40.06,40.1,40.06,40.1,7224.0
2025-02-04 15:10:00,40.1,40.13,40.09,40.13,35683.0,40.1,40.13,40.09,40.13,35683.0
2025-02-04 15:15:00,40.13,40.13,40.11,40.11,25568.0,40.13,40.13,40.11,40.11,25568.0
2025-02-04 15:20:00,40.1,40.11,40.08,40.1,22959.0,40.1,40.11,40.08,40.1,22959.0
2025-02-04 15:25:00,40.1,40.11,40.08,40.08,53418.0,40.1,40.11,40.08,40.08,53418.0
2025-02-04 15:30:00,40.07,40.12,40.07,40.1,49155.0,40.07,40.12,40.07,40.1,49155.0
2025-02-04 15:35:00,40.09,40.14,40.09,40.09,37131.0,40.09,40.14,40.09,40.09,37131.0
2025-02-04 15:40:00,40.09,40.09,40.06,40.09,17143.0,40.09,40.09,40.06,40.09,17143.0
2025-02-04 15:45:00,40.09,40.1,40.08,40.09,42192.0,40.09,40.1,40.08,40.09,42192.0
2025-02-04 15:50:00,40.09,40.09,40.01,40.02,86608.0,40.09,40.09,40.01,40.02,86608.0
2025-02-04 15:55:00,40.02,40.05,40.02,40.02,170344.0,40.02,40.05,40.02,40.02,170344.0
2025-02-05 09:30:00,40.35,40.88,40.35,40.83,417709.0,40.35,40.88,40.35,40.83,417709.0
2025-02-05 09:35:00,40.84,40.88,40.72,40.88,81283.0,40.84,40.88,40.72,40.88,81283.0
2025-02-05 09:40:00,40.88,40.99,40.84,40.93,86147.0,40.88,40.99,40.84,40.93,86147.0
2025-02-05 09:45:00,40.93,41.1,40.88,41.08,102539.0,40.93,41.1,40.88,41.08,102539.0
2025-02-05 09:50:00,41.08,41.14,41.06,41.1,66511.0,41.08,41.14,41.06,41.1,66511.0
2025-02-05 09:55:00,41.11,41.12,41.02,41.06,76076.0,41.11,41.12,41.02,41.06,76076.0
2025-02-05 10:00:00,41.07,41.21,41.07,41.14,93105.0,41.07,41.21,41.07,41.14,93105.0
2025-02-05 10:05:00,41.14,41.17,41.12,41.16,70780.0,41.14,41.17,41.12,41.16,70780.0
2025-02-05 10:10:00,41.16,41.23,41.12,41.23,119741.0,41.16,41.23,41.12,41.23,119741.0
2025-02-05 10:15:00,41.23,41.48,41.22,41.41,255247.0,41.23,41.48,41.22,41.41,255247.0
2025-02-05 10:20:00,41.42,41.42,41.19,41.25,103220.0,41.42,41.42,41.19,41.25,103220.0
2025-02-05 10:25:00,41.24,41.34,41.23,41.31,59622.0,41.24,41.34,41.23,41.31,59622.0
2025-02-05 10:30:00,41.3,41.33,41.22,41.25,53630.0,41.3,41.33,41.22,41.25,53630.0
2025-02-05 10:35:00,41.24,41.33,41.23,41.3,58165.0,41.24,41.33,41.23,41.3,58165.0
2025-02-05 10:40:00,41.3,41.37,41.3,41.36,56116.0,41.3,41.37,41.3,41.36,56116.0
2025-02-05 10:45:00,41.36,41.42,41.35,41.42,61326.0,41.36,41.42,41.35,41.42,61326.0
2025-02-05 10:50:00,41.43,41.49,41.41,41.45,44533.0,41.43,41.49,41.41,41.45,44533.0
2025-02-05 10:55:00,41.45,41.52,41.42,41.48,54256.0,41.45,41.52,41.42,41.48,54256.0
2025-02-05 11:00:00,41.48,41.52,41.45,41.45,73671.0,41.48,41.52,41.45,41.45,73671.0
2025-02-05 11:05:00,41.45,41.46,41.3,41.32,90643.0,41.45,41.46,41.3,41.32,90643.0
2025-02-05 11:10:00,41.32,41.33,41.27,41.28,61115.0,41.32,41.33,41.27,41.28,61115.0
2025-02-05 11:15:00,41.26,41.27,41.12,41.17,111280.0,41.26,41.27,41.12,41.17,111280.0
2025-02-05 11:20:00,41.19,41.24,41.15,41.16,86356.0,41.19,41.24,41.15,41.16,86356.0
2025-02-05 11:25:00,41.16,41.25,41.16,41.23,49982.0,41.16,41.25,41.16,41.23,49982.0
2025-02-05 11:30:00,41.23,41.23,41.15,41.2,42507.0,41.23,41.23,41.15,41.2,42507.0
2025-02-05 11:35:00,41.2,41.25,41.19,41.22,38362.0,41.2,41.25,41.19,41.22,38362.0
2025-02-05 11:40:00,41.21,41.23,41.2,41.22,29673.0,41.21,41.23,41.2,41.22,29673.0
2025-02-05 11:45:00,41.22,41.22,41.15,41.16,29043.0,41.22,41.22,41.15,41.16,29043.0
2025-02-05 11:50:00,41.16,41.16,41.14,41.16,42015.0,41.16,41.16,41.14,41.16,42015.0
2025-02-05 11:55:00,41.16,41.25,41.15,41.25,36518.0,41.16,41.25,41.15,41.25,36518.0
2025-02-05 12:00:00,41.25,41.37,41.25,41.37,74340.0,41.25,41.37,41.25,41.37,74340.0
2025-02-05 12:05:00,41.36,41.39,41.36,41.36,48468.0,41.36,41.39,41.36,41.36,48468.0
2025-02-05 12:10:00,41.36,41.37,41.34,41.35,22907.0,41.36,41.37,41.34,41.35,22907.0
2025-02-05 12:15:00,41.35,41.35,41.31,41.34,17717.0,41.35,41.35,41.31,41.34,17717.0
2025-02-05 12:20:00,41.33,41.34,41.25,41.27,27225.0,41.33,41.34,41.25,41.27,27225.0
2025-02-05 12:25:00,41.27,41.32,41.27,41.32,27202.0,41.27,41.32,41.27,41.32,27202.0
2025-02-05 12:30:00,41.31,41.35,41.31,41.32,17364.0,41.31,41.35,41.31,41.32,17364.0
2025-02-05 12:35:00,41.31,41.36,41.3,41.36,31316.0,41.31,41.36,41.3,41.36,31316.0
2025-02-05 12:40:00,41.35,41.35,41.33,41.34,26626.0,41.35,41.35,41.33,41.34,26626.0
2025-02-05 12:45:00,41.34,41.34,41.3,41.31,39676.0,41.34,41.34,41.3,41.31,39676.0
2025-02-05 12:50:00,41.31,41.32,41.3,41.31,21222.0,41.31,41.32,41.3,41.31,21222.0
2025-02-05 12:55:00,41.3,41.3,41.27,41.29,10885.0,41.3,41.3,41.27,41.29,10885.0
2025-02-05 13:00:00,41.3,41.32,41.29,41.3,10958.0,41.3,41.32,41.29,41.3,10958.0
2025-02-05 13:05:00,41.29,41.32,41.28,41.3,26359.0,41.29,41.32,41.28,41.3,26359.0
2025-02-05 13:10:00,41.3,41.3,41.27,41.3,13981.0,41.3,41.3,41.27,41.3,13981.0
2025-02-05 13:15:00,41.3,41.38,41.26,41.37,109097.0,41.3,41.38,41.26,41.37,109097.0
2025-02-05 13:20:00,41.37,41.37,41.3,41.33,37522.0,41.37,41.37,41.3,41.33,37522.0
2025-02-05 13:25:00,41.31,41.31,41.26,41.26,16786.0,41.31,41.31,41.26,41.26,16786.0
2025-02-05 13:30:00,41.27,41.28,41.26,41.26,24601.0,41.27,41.28,41.26,41.26,24601.0
2025-02-05 13:35:00,41.26,41.27,41.23,41.26,15105.0,41.26,41.27,41.23,41.26,15105.0
2025-02-05 13:40:00,41.25,41.25,41.19,41.19,48600.0,41.25,41.25,41.19,41.19,48600.0
2025-02-05 13:45:00,41.18,41.18,41.1,41.1,38475.0,41.18,41.18,41.1,41.1,38475.0
2025-02-05 13:50:00,41.09,41.11,41.08,41.08,51567.0,41.09,41.11,41.08,41.08,51567.0
2025-02-05 13:55:00,41.08,41.11,41.05,41.08,26345.0,41.08,41.11,41.05,41.08,26345.0
2025-02-05 14:00:00,41.07,41.08,41.01,41.01,50116.0,41.07,41.08,41.01,41.01,50116.0
2025-02-05 14:05:00,41.0,41.02,40.97,40.97,42369.0,41.0,41.02,40.97,40.97,42369.0
2025-02-05 14:10:00,40.96,41.01,40.94,41.0,18158.0,40.96,41.01,40.94,41.0,18158.0
2025-02-05 14:15:00,40.99,41.02,40.99,41.01,11794.0,40.99,41.02,40.99,41.01,11794.0
2025-02-05 14:20:00,41.02,41.05,41.02,41.04,43138.0,41.02,41.05,41.02,41.04,43138.0
2025-02-05 14:25:00,41.05,41.05,41.0,41.04,28008.0,41.05,41.05,41.0,41.04,28008.0
2025-02-05 14:30:00,41.04,41.04,41.01,41.02,35612.0,41.04,41.04,41.01,41.02,35612.0
2025-02-05 14:35:00,41.02,41.05,40.99,41.05,22946.0,41.02,41.05,40.99,41.05,22946.0
2025-02-05 14:40:00,41.05,41.05,40.97,40.97,17040.0,41.05,41.05,40.97,40.97,17040.0
2025-02-05 14:45:00,40.96,40.96,40.91,40.91,37327.0,40.96,40.96,40.91,40.91,37327.0
2025-02-05 14:50:00,40.91,40.92,40.85,40.85,31927.0,40.91,40.92,40.85,40.85,31927.0
2025-02-05 14:55:00,40.85,40.85,40.8,40.83,28095.0,40.85,40.85,40.8,40.83,28095.0
2025-02-05 15:00:00,40.82,40.84,40.8,40.84,32990.0,40.82,40.84,40.8,40.84,32990.0
2025-02-05 15:05:00,40.83,40.84,40.81,40.83,18073.0,40.83,40.84,40.81,40.83,18073.0
2025-02-05 15:10:00,40.83,40.88,40.83,40.87,53663.0,40.83,40.88,40.83,40.87,53663.0
2025-02-05 15:15:00,40.88,40.88,40.84,40.88,15680.0,40.88,40.88,40.84,40.88,15680.0
2025-02-05 15:20:00,40.87,40.9,40.85,40.88,74931.0,40.87,40.9,40.85,40.88,74931.0
2025-02-05 15:25:00,40.88,40.88,40.86,40.86,41375.0,40.88,40.88,40.86,40.86,41375.0
2025-02-05 15:30:00,40.87,40.92,40.87,40.92,72734.0,40.87,40.92,40.87,40.92,72734.0
2025-02-05 15:35:00,40.92,40.93,40.88,40.89,43970.0,40.92,40.93,40.88,40.89,43970.0
2025-02-05 15:40:00,40.9,40.91,40.87,40.87,53141.0,40.9,40.91,40.87,40.87,53141.0
2025-02-05 15:45:00,40.87,40.92,40.87,40.91,76733.0,40.87,40.92,40.87,40.91,76733.0
2025-02-05 15:50:00,40.91,41.03,40.91,41.02,130069.0,40.91,41.03,40.91,41.02,130069.0
2025-02-05 15:55:00,41.02,41.08,41.02,41.05,240039.0,41.02,41.08,41.02,41.05,240039.0
2025-02-06 09:30:00,41.14,41.14,40.85,40.88,182771.0,41.14,41.14,40.85,40.88,182771.0
2025-02-06 09:35:00,40.88,41.0,40.88,40.93,52195.0,40.88,41.0,40.88,40.93,52195.0
2025-02-06 09:40:00,40.93,41.0,40.91,40.99,52966.0,40.93,41.0,40.91,40.99,52966.0
2025-02-06 09:45:00,40.98,41.02,40.77,40.78,58730.0,40.98,41.02,40.77,40.78,58730.0
2025-02-06 09:50:00,40.77,40.91,40.76,40.88,16651.0,40.77,40.91,40.76,40.88,16651.0
2025-02-06 09:55:00,40.87,40.87,40.73,40.76,75490.0,40.87,40.87,40.73,40.76,75490.0
2025-02-06 10:00:00,40.74,40.76,40.68,40.73,147340.0,40.74,40.76,40.68,40.73,147340.0
2025-02-06 10:05:00,40.73,40.77,40.7,40.73,66928.0,40.73,40.77,40.7,40.73,66928.0
2025-02-06 10:10:00,40.73,40.86,40.73,40.84,47524.0,40.73,40.86,40.73,40.84,47524.0
2025-02-06 10:15:00,40.86,40.96,40.85,40.92,38216.0,40.86,40.96,40.85,40.92,38216.0
2025-02-06 10:20:00,40.94,40.95,40.86,40.88,36509.0,40.94,40.95,40.86,40.88,36509.0
2025-02-06 10:25:00,40.89,40.9,40.82,40.84,32458.0,40.89,40.9,40.82,40.84,32458.0
2025-02-06 10:30:00,40.84,40.9,40.84,40.85,43309.0,40.84,40.9,40.84,40.85,43309.0
2025-02-06 10:35:00,40.84,40.92,40.84,40.92,63459.0,40.84,40.92,40.84,40.92,63459.0
2025-02-06 10:40:00,40.92,40.99,40.89,40.89,45644.0,40.92,40.99,40.89,40.89,45644.0
2025-02-06 10:45:00,40.89,41.02,40.89,41.02,52765.0,40.89,41.02,40.89,41.02,52765.0
2025-02-06 10:50:00,41.01,41.02,40.95,40.96,30684.0,41.01,41.02,40.95,40.96,30684.0
2025-02-06 10:55:00,40.96,40.97,40.9,40.91,23414.0,40.96,40.97,40.9,40.91,23414.0
2025-02-06 11:00:00,40.91,40.98,40.9,40.98,24192.0,40.91,40.98,40.9,40.98,24192.0
2025-02-06 11:05:00,40.98,41.04,40.98,41.02,39037.0,40.98,41.04,40.98,41.02,39037.0
2025-02-06 11:10:00,41.02,41.03,40.98,41.01,32219.0,41.02,41.03,40.98,41.01,32219.0
2025-02-06 11:15:00,41.0,41.06,40.99,41.02,50529.0,41.0,41.06,40.99,41.02,50529.0
2025-02-06 11:20:00,41.02,41.02,40.99,41.01,39798.0,41.02,41.02,40.99,41.01,39798.0
2025-02-06 11:25:00,41.01,41.04,41.0,41.01,22377.0,41.01,41.04,41.0,41.01,22377.0
2025-02-06 11:30:00,41.02,41.02,40.98,41.0,16893.0,41.02,41.02,40.98,41.0,16893.0
2025-02-06 11:35:00,41.01,41.04,40.99,41.0,18184.0,41.01,41.04,40.99,41.0,18184.0
2025-02-06 11:40:00,41.0,41.07,40.99,41.06,18505.0,41.0,41.07,40.99,41.06,18505.0
2025-02-06 11:45:00,41.06,41.06,41.02,41.03,3007.0,41.06,41.06,41.02,41.03,3007.0
2025-02-06 11:50:00,41.01,41.01,40.97,40.97,14269.0,41.01,41.01,40.97,40.97,14269.0
2025-02-06 11:55:00,40.99,41.0,40.93,40.93,13611.0,40.99,41.0,40.93,40.93,13611.0
2025-02-06 12:00:00,40.92,41.0,40.92,41.0,7982.0,40.92,41.0,40.92,41.0,7982.0
2025-02-06 12:05:00,41.0,41.02,40.98,40.98,13232.0,41.0,41.02,40.98,40.98,13232.0
2025-02-06 12:10:00,40.97,40.99,40.96,40.97,12240.0,40.97,40.99,40.96,40.97,12240.0
2025-02-06 12:15:00,40.97,40.97,40.95,40.96,11242.0,40.97,40.97,40.95,40.96,11242.0
2025-02-06 12:20:00,40.98,41.0,40.97,40.99,5057.0,40.98,41.0,40.97,40.99,5057.0
2025-02-06 12:25:00,40.99,41.0,40.98,41.0,2565.0,40.99,41.0,40.98,41.0,2565.0
2025-02-06 12:30:00,41.0,41.0,40.97,40.97,10296.0,41.0,41.0,40.97,40.97,10296.0
2025-02-06 12:35:00,40.96,40.97,40.94,40.95,15217.0,40.96,40.97,40.94,40.95,15217.0
2025-02-06 12:40:00,40.95,40.95,40.94,40.95,16145.0,40.95,40.95,40.94,40.95,16145.0
2025-02-06 12:45:00,40.96,40.97,40.96,40.97,632.0,40.96,40.97,40.96,40.97,632.0
2025-02-06 12:50:00,40.96,41.0,40.96,41.0,1700.0,40.96,41.0,40.96,41.0,1700.0
2025-02-06 12:55:00,41.01,41.02,40.99,41.0,12557.0,41.01,41.02,40.99,41.0,12557.0
2025-02-06 13:00:00,40.99,41.0,40.99,41.0,5647.0,40.99,41.0,40.99,41.0,5647.0
2025-02-06 13:05:00,41.01,41.03,40.97,40.98,9441.0,41.01,41.03,40.97,40.98,9441.0
2025-02-06 13:10:00,40.99,41.0,40.98,40.98,6400.0,40.99,41.0,40.98,40.98,6400.0
2025-02-06 13:15:00,40.99,40.99,40.97,40.97,18430.0,40.99,40.99,40.97,40.97,18430.0
2025-02-06 13:20:00,40.96,40.96,40.92,40.95,17370.0,40.96,40.96,40.92,40.95,17370.0
2025-02-06 13:25:00,40.95,40.96,40.91,40.96,9099.0,40.95,40.96,40.91,40.96,9099.0
2025-02-06 13:30:00,40.96,40.96,40.92,40.94,8227.0,40.96,40.96,40.92,40.94,8227.0
2025-02-06 13:35:00,40.94,40.95,40.94,40.95,2838.0,40.94,40.95,40.94,40.95,2838.0
2025-02-06 13:40:00,40.94,40.97,40.94,40.97,10758.0,40.94,40.97,40.94,40.97,10758.0
2025-02-06 13:45:00,40.97,40.99,40.97,40.99,5056.0,40.97,40.99,40.97,40.99,5056.0
2025-02-06 13:50:00,40.99,40.99,40.98,40.98,5034.0,40.99,40.99,40.98,40.98,5034.0
2025-02-06 13:55:00,40.98,41.0,40.98,41.0,6811.0,40.98,41.0,40.98,41.0,6811.0
2025-02-06 14:00:00,41.0,41.01,40.99,40.99,13936.0,41.0,41.01,40.99,40.99,13936.0
2025-02-06 14:05:00,40.98,40.98,40.95,40.97,4067.0,40.98,40.98,40.95,40.97,4067.0
2025-02-06 14:10:00,40.97,40.97,40.95,40.95,11020.0,40.97,40.97,40.95,40.95,11020.0
2025-02-06 14:15:00,40.95,40.98,40.95,40.98,10700.0,40.95,40.98,40.95,40.98,10700.0
2025-02-06 14:20:00,40.98,40.98,40.96,40.96,2300.0,40.98,40.98,40.96,40.96,2300.0
2025-02-06 14:25:00,40.95,40.95,40.93,40.94,15459.0,40.95,40.95,40.93,40.94,15459.0
2025-02-06 14:30:00,40.93,40.93,40.89,40.89,23253.0,40.93,40.93,40.89,40.89,23253.0
2025-02-06 14:35:00,40.89,40.9,40.88,40.89,20482.0,40.89,40.9,40.88,40.89,20482.0
2025-02-06 14:40:00,40.88,40.88,40.84,40.84,18083.0,40.88,40.88,40.84,40.84,18083.0
2025-02-06 14:45:00,40.84,40.86,40.8,40.86,41114.0,40.84,40.86,40.8,40.86,41114.0
2025-02-06 14:50:00,40.87,40.91,40.87,40.91,14816.0,40.87,40.91,40.87,40.91,14816.0
2025-02-06 14:55:00,40.91,40.91,40.87,40.87,16289.0,40.91,40.91,40.87,40.87,16289.0
2025-02-06 15:00:00,40.86,40.91,40.86,40.91,21951.0,40.86,40.91,40.86,40.91,21951.0
2025-02-06 15:05:00,40.91,40.94,40.89,40.94,11558.0,40.91,40.94,40.89,40.94,11558.0
2025-02-06 15:10:00,40.95,40.96,40.93,40.96,16576.0,40.95,40.96,40.93,40.96,16576.0
2025-02-06 15:15:00,40.96,41.0,40.96,40.97,52996.0,40.96,41.0,40.96,40.97,52996.0
2025-02-06 15:20:00,40.96,40.96,40.94,40.94,24263.0,40.96,40.96,40.94,40.94,24263.0
2025-02-06 15:25:00,40.94,40.96,40.94,40.94,21047.0,40.94,40.96,40.94,40.94,21047.0
2025-02-06 15:30:00,40.94,41.02,40.94,41.02,56741.0,40.94,41.02,40.94,41.02,56741.0
2025-02-06 15:35:00,41.02,41.05,41.02,41.03,37967.0,41.02,41.05,41.02,41.03,37967.0
2025-02-06 15:40:00,41.03,41.05,41.01,41.01,40903.0,41.03,41.05,41.01,41.01,40903.0
2025-02-06 15:45:00,41.0,41.05,40.99,41.05,52152.0,41.0,41.05,40.99,41.05,52152.0
2025-02-06 15:50:00,41.06,41.13,41.06,41.13,83412.0,41.06,41.13,41.06,41.13,83412.0
2025-02-06 15:55:00,41.13,41.16,41.13,41.15,243905.0,41.13,41.16,41.13,41.15,243905.0
2025-02-07 09:30:00,41.45,41.53,41.16,41.19,346905.0,41.45,41.53,41.16,41.19,346905.0
2025-02-07 09:35:00,41.22,41.3,41.17,41.25,39425.0,41.22,41.3,41.17,41.25,39425.0
2025-02-07 09:40:00,41.22,41.29,41.16,41.27,54248.0,41.22,41.29,41.16,41.27,54248.0
2025-02-07 09:45:00,41.3,41.32,41.25,41.28,14776.0,41.3,41.32,41.25,41.28,14776.0
2025-02-07 09:50:00,41.27,41.28,41.2,41.23,32484.0,41.27,41.28,41.2,41.23,32484.0
2025-02-07 09:55:00,41.22,41.35,41.21,41.29,27149.0,41.22,41.35,41.21,41.29,27149.0
2025-02-07 10:00:00,41.27,41.27,41.09,41.26,102198.0,41.27,41.27,41.09,41.26,102198.0
2025-02-07 10:05:00,41.25,41.32,41.11,41.29,34370.0,41.25,41.32,41.11,41.29,34370.0
2025-02-07 10:10:00,41.3,41.32,41.24,41.28,19408.0,41.3,41.32,41.24,41.28,19408.0
2025-02-07 10:15:00,41.28,41.3,41.23,41.28,17645.0,41.28,41.3,41.23,41.28,17645.0
2025-02-07 10:20:00,41.28,41.38,41.28,41.38,12622.0,41.28,41.38,41.28,41.38,12622.0
2025-02-07 10:25:00,41.4,41.43,41.36,41.39,30502.0,41.4,41.43,41.36,41.39,30502.0
2025-02-07 10:30:00,41.39,41.52,41.39,41.51,49756.0,41.39,41.52,41.39,41.51,49756.0
2025-02-07 10:35:00,41.52,41.53,41.48,41.51,53890.0,41.52,41.53,41.48,41.51,53890.0
2025-02-07 10:40:00,41.51,41.64,41.51,41.64,23310.0,41.51,41.64,41.51,41.64,23310.0
2025-02-07 10:45:00,41.63,41.74,41.63,41.7,49545.0,41.63,41.74,41.63,41.7,49545.0
2025-02-07 10:50:00,41.69,41.7,41.44,41.48,126144.0,41.69,41.7,41.44,41.48,126144.0
2025-02-07 10:55:00,41.48,41.52,41.34,41.41,68407.0,41.48,41.52,41.34,41.41,68407.0
2025-02-07 11:00:00,41.43,41.46,41.21,41.32,93432.0,41.43,41.46,41.21,41.32,93432.0
2025-02-07 11:05:00,41.32,41.5,41.27,41.45,71854.0,41.32,41.5,41.27,41.45,71854.0
2025-02-07 11:10:00,41.46,41.46,41.3,41.32,24626.0,41.46,41.46,41.3,41.32,24626.0
2025-02-07 11:15:00,41.32,41.32,41.16,41.27,69149.0,41.32,41.32,41.16,41.27,69149.0
2025-02-07 11:20:00,41.28,41.33,41.23,41.24,30759.0,41.28,41.33,41.23,41.24,30759.0
2025-02-07 11:25:00,41.23,41.24,41.18,41.22,31080.0,41.23,41.24,41.18,41.22,31080.0
2025-02-07 11:30:00,41.23,41.25,41.16,41.18,81384.0,41.23,41.25,41.16,41.18,81384.0
2025-02-07 11:35:00,41.16,41.17,41.11,41.11,78004.0,41.16,41.17,41.11,41.11,78004.0
2025-02-07 11:40:00,41.12,41.18,41.1,41.14,34872.0,41.12,41.18,41.1,41.14,34872.0
2025-02-07 11:45:00,41.13,41.14,41.09,41.12,29173.0,41.13,41.14,41.09,41.12,29173.0
2025-02-07 11:50:00,41.13,41.16,41.09,41.1,32553.0,41.13,41.16,41.09,41.1,32553.0
2025-02-07 11:55:00,41.09,41.09,40.98,40.99,89077.0,41.09,41.09,40.98,40.99,89077.0
2025-02-07 12:00:00,40.98,41.0,40.91,40.99,62697.0,40.98,41.0,40.91,40.99,62697.0
2025-02-07 12:05:00,40.98,41.11,40.96,41.1,53052.0,40.98,41.11,40.96,41.1,53052.0
2025-02-07 12:10:00,41.09,41.09,41.03,41.05,21341.0,41.09,41.09,41.03,41.05,21341.0
2025-02-07 12:15:00,41.05,41.08,40.97,41.03,87028.0,41.05,41.08,40.97,41.03,87028.0
2025-02-07 12:20:00,41.02,41.08,40.98,41.04,35505.0,41.02,41.08,40.98,41.04,35505.0
2025-02-07 12:25:00,41.06,41.09,41.05,41.07,11184.0,41.06,41.09,41.05,41.07,11184.0
2025-02-07 12:30:00,41.07,41.07,40.97,40.99,30184.0,41.07,41.07,40.97,40.99,30184.0
2025-02-07 12:35:00,40.99,41.11,40.99,41.09,34702.0,40.99,41.11,40.99,41.09,34702.0
2025-02-07 12:40:00,41.09,41.09,41.02,41.07,25091.0,41.09,41.09,41.02,41.07,25091.0
2025-02-07 12:45:00,41.06,41.07,41.05,41.07,15178.0,41.06,41.07,41.05,41.07,15178.0
2025-02-07 12:50:00,41.06,41.08,41.03,41.08,16705.0,41.06,41.08,41.03,41.08,16705.0
2025-02-07 12:55:00,41.08,41.09,41.05,41.08,18129.0,41.08,41.09,41.05,41.08,18129.0
2025-02-07 13:00:00,41.08,41.13,41.08,41.13,12686.0,41.08,41.13,41.08,41.13,12686.0
2025-02-07 13:05:00,41.13,41.19,41.13,41.19,23505.0,41.13,41.19,41.13,41.19,23505.0
2025-02-07 13:10:00,41.2,41.2,41.15,41.17,39933.0,41.2,41.2,41.15,41.17,39933.0
2025-02-07 13:15:00,41.17,41.19,41.17,41.19,12011.0,41.17,41.19,41.17,41.19,12011.0
2025-02-07 13:20:00,41.18,41.18,41.16,41.17,18356.0,41.18,41.18,41.16,41.17,18356.0
2025-02-07 13:25:00,41.16,41.16,41.12,41.12,7790.0,41.16,41.16,41.12,41.12,7790.0
2025-02-07 13:30:00,41.12,41.16,41.09,41.16,19046.0,41.12,41.16,41.09,41.16,19046.0
2025-02-07 13:35:00,41.16,41.16,41.13,41.13,13827.0,41.16,41.16,41.13,41.13,13827.0
2025-02-07 13:40:00,41.13,41.13,41.08,41.08,7711.0,41.13,41.13,41.08,41.08,7711.0
2025-02-07 13:45:00,41.08,41.08,41.05,41.08,20767.0,41.08,41.08,41.05,41.08,20767.0
2025-02-07 13:50:00,41.08,41.08,41.04,41.04,12049.0,41.08,41.08,41.04,41.04,12049.0
2025-02-07 13:55:00,41.04,41.05,41.01,41.01,23576.0,41.04,41.05,41.01,41.01,23576.0
2025-02-07 14:00:00,41.01,41.03,40.99,40.99,13812.0,41.01,41.03,40.99,40.99,13812.0
2025-02-07 14:05:00,41.0,41.02,40.99,41.02,35200.0,41.0,41.02,40.99,41.02,35200.0
2025-02-07 14:10:00,41.03,41.04,40.99,41.0,10217.0,41.03,41.04,40.99,41.0,10217.0
2025-02-07 14:15:00,41.01,41.05,41.01,41.04,29870.0,41.01,41.05,41.01,41.04,29870.0
2025-02-07 14:20:00,41.03,41.03,40.98,40.99,19543.0,41.03,41.03,40.98,40.99,19543.0
2025-02-07 14:25:00,41.0,41.01,40.98,40.98,20977.0,41.0,41.01,40.98,40.98,20977.0
2025-02-07 14:30:00,40.97,40.99,40.91,40.93,57972.0,40.97,40.99,40.91,40.93,57972.0
2025-02-07 14:35:00,40.94,40.97,40.94,40.97,11454.0,40.94,40.97,40.94,40.97,11454.0
2025-02-07 14:40:00,40.97,40.98,40.95,40.98,25490.0,40.97,40.98,40.95,40.98,25490.0
2025-02-07 14:45:00,40.98,41.0,40.98,40.99,16684.0,40.98,41.0,40.98,40.99,16684.0
2025-02-07 14:50:00,41.0,41.02,41.0,41.02,9124.0,41.0,41.02,41.0,41.02,9124.0
2025-02-07 14:55:00,41.01,41.01,40.99,40.99,10829.0,41.01,41.01,40.99,40.99,10829.0
2025-02-07 15:00:00,40.98,40.98,40.95,40.97,23366.0,40.98,40.98,40.95,40.97,23366.0
2025-02-07 15:05:00,40.98,41.02,40.98,41.01,11905.0,40.98,41.02,40.98,41.01,11905.0
2025-02-07 15:10:00,41.01,41.01,40.98,40.98,18273.0,41.01,41.01,40.98,40.98,18273.0
2025-02-07 15:15:00,40.98,40.98,40.95,40.95,11598.0,40.98,40.98,40.95,40.95,11598.0
2025-02-07 15:20:00,40.95,40.96,40.94,40.94,26346.0,40.95,40.96,40.94,40.94,26346.0
2025-02-07 15:25:00,40.94,40.94,40.85,40.87,35221.0,40.94,40.94,40.85,40.87,35221.0
2025-02-07 15:30:00,40.87,40.92,40.87,40.92,22200.0,40.87,40.92,40.87,40.92,22200.0
2025-02-07 15:35:00,40.91,40.93,40.9,40.9,12000.0,40.91,40.93,40.9,40.9,12000.0
2025-02-07 15:40:00,40.9,40.91,40.88,40.88,28575.0,40.9,40.91,40.88,40.88,28575.0
2025-02-07 15:45:00,40.88,40.93,40.88,40.93,64703.0,40.88,40.93,40.88,40.93,64703.0
2025-02-07 15:50:00,40.92,40.98,40.92,40.95,44135.0,40.92,40.98,40.92,40.95,44135.0
2025-02-07 15:55:00,40.96,40.97,40.87,40.88,359678.0,40.96,40.97,40.87,40.88,359678.0
2025-02-10 09:30:00,41.95,42.04,41.83,42.02,339581.0,41.95,42.04,41.83,42.02,339581.0
2025-02-10 09:35:00,42.02,42.08,41.91,42.03,149497.0,42.02,42.08,41.91,42.03,149497.0
2025-02-10 09:40:00,42.03,42.03,41.8,41.8,55972.0,42.03,42.03,41.8,41.8,55972.0
2025-02-10 09:45:00,41.81,41.95,41.81,41.87,136376.0,41.81,41.95,41.81,41.87,136376.0
2025-02-10 09:50:00,41.87,41.98,41.81,41.95,148989.0,41.87,41.98,41.81,41.95,148989.0
2025-02-10 09:55:00,41.95,41.97,41.82,41.93,107656.0,41.95,41.97,41.82,41.93,107656.0
2025-02-10 10:00:00,41.94,41.94,41.83,41.92,68189.0,41.94,41.94,41.83,41.92,68189.0
2025-02-10 10:05:00,41.94,42.05,41.94,42.02,113354.0,41.94,42.05,41.94,42.02,113354.0
2025-02-10 10:10:00,42.02,42.11,41.99,42.07,79945.0,42.02,42.11,41.99,42.07,79945.0
2025-02-10 10:15:00,42.08,42.14,42.05,42.14,39644.0,42.08,42.14,42.05,42.14,39644.0
2025-02-10 10:20:00,42.14,42.2,42.14,42.16,45876.0,42.14,42.2,42.14,42.16,45876.0
2025-02-10 10:25:00,42.17,42.19,42.14,42.17,39515.0,42.17,42.19,42.14,42.17,39515.0
2025-02-10 10:30:00,42.18,42.2,42.09,42.16,46787.0,42.18,42.2,42.09,42.16,46787.0
2025-02-10 10:35:00,42.18,42.21,42.15,42.19,46358.0,42.18,42.21,42.15,42.19,46358.0
2025-02-10 10:40:00,42.19,42.21,42.11,42.13,40200.0,42.19,42.21,42.11,42.13,40200.0
2025-02-10 10:45:00,42.13,42.16,42.09,42.13,84703.0,42.13,42.16,42.09,42.13,84703.0
2025-02-10 10:50:00,42.12,42.18,42.1,42.15,60893.0,42.12,42.18,42.1,42.15,60893.0
2025-02-10 10:55:00,42.15,42.19,42.11,42.16,31681.0,42.15,42.19,42.11,42.16,31681.0
2025-02-10 11:00:00,42.17,42.18,42.08,42.13,45280.0,42.17,42.18,42.08,42.13,45280.0
2025-02-10 11:05:00,42.12,42.12,42.06,42.09,27385.0,42.12,42.12,42.06,42.09,27385.0
2025-02-10 11:10:00,42.1,42.13,42.04,42.04,49239.0,42.1,42.13,42.04,42.04,49239.0
2025-02-10 11:15:00,42.03,42.03,41.88,41.88,77724.0,42.03,42.03,41.88,41.88,77724.0
2025-02-10 11:20:00,41.87,41.91,41.82,41.88,55802.0,41.87,41.91,41.82,41.88,55802.0
2025-02-10 11:25:00,41.88,41.9,41.83,41.89,68273.0,41.88,41.9,41.83,41.89,68273.0
2025-02-10 11:30:00,41.89,41.95,41.88,41.94,52259.0,41.89,41.95,41.88,41.94,52259.0
2025-02-10 11:35:00,41.95,42.02,41.94,42.02,30786.0,41.95,42.02,41.94,42.02,30786.0
2025-02-10 11:40:00,42.03,42.06,42.02,42.03,56498.0,42.03,42.06,42.02,42.03,56498.0
2025-02-10 11:45:00,42.05,42.07,41.99,42.0,53572.0,42.05,42.07,41.99,42.0,53572.0
2025-02-10 11:50:00,42.0,42.03,42.0,42.03,77551.0,42.0,42.03,42.0,42.03,77551.0
2025-02-10 11:55:00,42.04,42.07,42.01,42.04,24866.0,42.04,42.07,42.01,42.04,24866.0
2025-02-10 12:00:00,42.05,42.08,42.05,42.08,15260.0,42.05,42.08,42.05,42.08,15260.0
2025-02-10 12:05:00,42.07,42.07,42.04,42.04,15237.0,42.07,42.07,42.04,42.04,15237.0
2025-02-10 12:10:00,42.04,42.05,41.99,41.99,43713.0,42.04,42.05,41.99,41.99,43713.0
2025-02-10 12:15:00,41.99,41.99,41.94,41.96,17170.0,41.99,41.99,41.94,41.96,17170.0
2025-02-10 12:20:00,41.96,41.96,41.91,41.91,17860.0,41.96,41.96,41.91,41.91,17860.0
2025-02-10 12:25:00,41.91,41.91,41.84,41.86,105553.0,41.91,41.91,41.84,41.86,105553.0
2025-02-10 12:30:00,41.86,41.91,41.84,41.84,20927.0,41.86,41.91,41.84,41.84,20927.0
2025-02-10 12:35:00,41.85,41.88,41.85,41.88,19623.0,41.85,41.88,41.85,41.88,19623.0
2025-02-10 12:40:00,41.88,41.92,41.88,41.91,39814.0,41.88,41.92,41.88,41.91,39814.0
2025-02-10 12:45:00,41.92,41.92,41.86,41.86,15970.0,41.92,41.92,41.86,41.86,15970.0
2025-02-10 12:50:00,41.86,41.9,41.86,41.9,12395.0,41.86,41.9,41.86,41.9,12395.0
2025-02-10 12:55:00,41.9,41.92,41.88,41.88,19733.0,41.9,41.92,41.88,41.88,19733.0
2025-02-10 13:00:00,41.87,41.89,41.85,41.85,19670.0,41.87,41.89,41.85,41.85,19670.0
2025-02-10 13:05:00,41.85,41.86,41.82,41.86,22727.0,41.85,41.86,41.82,41.86,22727.0
2025-02-10 13:10:00,41.85,41.88,41.85,41.88,13966.0,41.85,41.88,41.85,41.88,13966.0
2025-02-10 13:15:00,41.88,41.91,41.88,41.91,15946.0,41.88,41.91,41.88,41.91,15946.0
2025-02-10 13:20:00,41.91,41.94,41.9,41.9,26436.0,41.91,41.94,41.9,41.9,26436.0
2025-02-10 13:25:00,41.9,41.91,41.88,41.88,19105.0,41.9,41.91,41.88,41.88,19105.0
2025-02-10 13:30:00,41.88,41.91,41.88,41.91,9867.0,41.88,41.91,41.88,41.91,9867.0
2025-02-10 13:35:00,41.9,41.9,41.88,41.89,28771.0,41.9,41.9,41.88,41.89,28771.0
2025-02-10 13:40:00,41.89,41.91,41.89,41.91,10228.0,41.89,41.91,41.89,41.91,10228.0
2025-02-10 13:45:00,41.91,41.91,41.88,41.91,22566.0,41.91,41.91,41.88,41.91,22566.0
2025-02-10 13:50:00,41.91,41.94,41.91,41.91,31507.0,41.91,41.94,41.91,41.91,31507.0
2025-02-10 13:55:00,41.91,41.91,41.89,41.89,14047.0,41.91,41.91,41.89,41.89,14047.0
2025-02-10 14:00:00,41.88,41.92,41.87,41.91,29501.0,41.88,41.92,41.87,41.91,29501.0
2025-02-10 14:05:00,41.9,41.92,41.9,41.92,11298.0,41.9,41.92,41.9,41.92,11298.0
2025-02-10 14:10:00,41.92,41.94,41.91,41.92,8748.0,41.92,41.94,41.91,41.92,8748.0
2025-02-10 14:15:00,41.92,41.97,41.92,41.96,26047.0,41.92,41.97,41.92,41.96,26047.0
2025-02-10 14:20:00,41.97,41.97,41.95,41.95,11711.0,41.97,41.97,41.95,41.95,11711.0
2025-02-10 14:25:00,41.94,41.95,41.91,41.94,24787.0,41.94,41.95,41.91,41.94,24787.0
2025-02-10 14:30:00,41.95,41.95,41.92,41.94,19297.0,41.95,41.95,41.92,41.94,19297.0
2025-02-10 14:35:00,41.94,41.98,41.94,41.95,22920.0,41.94,41.98,41.94,41.95,22920.0
2025-02-10 14:40:00,41.95,41.95,41.93,41.95,32417.0,41.95,41.95,41.93,41.95,32417.0
2025-02-10 14:45:00,41.95,41.98,41.94,41.98,19441.0,41.95,41.98,41.94,41.98,19441.0
2025-02-10 14:50:00,41.98,41.99,41.97,41.97,34463.0,41.98,41.99,41.97,41.97,34463.0
2025-02-10 14:55:00,41.96,41.98,41.95,41.98,12622.0,41.96,41.98,41.95,41.98,12622.0
2025-02-10 15:00:00,41.98,42.0,41.95,41.95,46925.0,41.98,42.0,41.95,41.95,46925.0
2025-02-10 15:05:00,41.95,42.02,41.95,42.02,66448.0,41.95,42.02,41.95,42.02,66448.0
2025-02-10 15:10:00,42.01,42.04,42.01,42.04,84579.0,42.01,42.04,42.01,42.04,84579.0
2025-02-10 15:15:00,42.04,42.05,42.02,42.03,63605.0,42.04,42.05,42.02,42.03,63605.0
2025-02-10 15:20:00,42.03,42.05,42.02,42.02,78476.0,42.03,42.05,42.02,42.02,78476.0
2025-02-10 15:25:00,42.03,42.07,42.02,42.07,23609.0,42.03,42.07,42.02,42.07,23609.0
2025-02-10 15:30:00,42.07,42.12,42.06,42.12,64746.0,42.07,42.12,42.06,42.12,64746.0
2025-02-10 15:35:00,42.12,42.12,42.05,42.05,42681.0,42.12,42.12,42.05,42.05,42681.0
2025-02-10 15:40:00,42.05,42.05,42.03,42.05,80029.0,42.05,42.05,42.03,42.05,80029.0
2025-02-10 15:45:00,42.05,42.12,42.05,42.12,83000.0,42.05,42.12,42.05,42.12,83000.0
2025-02-10 15:50:00,42.11,42.12,42.02,42.02,141277.0,42.11,42.12,42.02,42.02,141277.0
2025-02-10 15:55:00,42.02,42.05,41.99,42.0,536169.0,42.02,42.05,41.99,42.0,536169.0
2025-02-11 09:30:00,41.65,41.68,41.39,41.55,333005.0,41.65,41.68,41.39,41.55,333005.0
2025-02-11 09:35:00,41.55,41.59,41.51,41.58,94921.0,41.55,41.59,41.51,41.58,94921.0
2025-02-11 09:40:00,41.57,41.72,41.54,41.7,50402.0,41.57,41.72,41.54,41.7,50402.0
2025-02-11 09:45:00,41.71,41.77,41.66,41.7,34424.0,41.71,41.77,41.66,41.7,34424.0
2025-02-11 09:50:00,41.69,41.72,41.57,41.61,63032.0,41.69,41.72,41.57,41.61,63032.0
2025-02-11 09:55:00,41.61,41.65,41.55,41.58,34670.0,41.61,41.65,41.55,41.58,34670.0
2025-02-11 10:00:00,41.58,41.61,41.47,41.5,50472.0,41.58,41.61,41.47,41.5,50472.0
2025-02-11 10:05:00,41.5,41.66,41.49,41.66,39634.0,41.5,41.66,41.49,41.66,39634.0
2025-02-11 10:10:00,41.65,41.72,41.62,41.71,24024.0,41.65,41.72,41.62,41.71,24024.0
2025-02-11 10:15:00,41.71,41.73,41.65,41.65,34841.0,41.71,41.73,41.65,41.65,34841.0
2025-02-11 10:20:00,41.66,41.67,41.6,41.65,41691.0,41.66,41.67,41.6,41.65,41691.0
2025-02-11 10:25:00,41.65,41.69,41.62,41.66,53169.0,41.65,41.69,41.62,41.66,53169.0
2025-02-11 10:30:00,41.67,41.69,41.65,41.67,55600.0,41.67,41.69,41.65,41.67,55600.0
2025-02-11 10:35:00,41.68,41.7,41.66,41.66,145774.0,41.68,41.7,41.66,41.66,145774.0
2025-02-11 10:40:00,41.66,41.83,41.66,41.81,78623.0,41.66,41.83,41.66,41.81,78623.0
2025-02-11 10:45:00,41.82,41.87,41.79,41.86,70321.0,41.82,41.87,41.79,41.86,70321.0
2025-02-11 10:50:00,41.85,41.9,41.84,41.88,54305.0,41.85,41.9,41.84,41.88,54305.0
2025-02-11 10:55:00,41.88,41.89,41.85,41.86,35528.0,41.88,41.89,41.85,41.86,35528.0
2025-02-11 11:00:00,41.86,41.88,41.78,41.8,37203.0,41.86,41.88,41.78,41.8,37203.0
2025-02-11 11:05:00,41.79,41.84,41.78,41.84,29895.0,41.79,41.84,41.78,41.84,29895.0
2025-02-11 11:10:00,41.86,41.86,41.8,41.8,25504.0,41.86,41.86,41.8,41.8,25504.0
2025-02-11 11:15:00,41.8,41.87,41.77,41.84,47560.0,41.8,41.87,41.77,41.84,47560.0
2025-02-11 11:20:00,41.85,41.85,41.81,41.81,42063.0,41.85,41.85,41.81,41.81,42063.0
2025-02-11 11:25:00,41.81,41.86,41.81,41.86,43952.0,41.81,41.86,41.81,41.86,43952.0
2025-02-11 11:30:00,41.87,41.88,41.83,41.84,54957.0,41.87,41.88,41.83,41.84,54957.0
2025-02-11 11:35:00,41.85,41.87,41.81,41.84,25635.0,41.85,41.87,41.81,41.84,25635.0
2025-02-11 11:40:00,41.85,41.86,41.82,41.83,30536.0,41.85,41.86,41.82,41.83,30536.0
2025-02-11 11:45:00,41.83,41.84,41.8,41.84,12905.0,41.83,41.84,41.8,41.84,12905.0
2025-02-11 11:50:00,41.84,41.84,41.78,41.79,10204.0,41.84,41.84,41.78,41.79,10204.0
2025-02-11 11:55:00,41.79,41.79,41.76,41.76,15727.0,41.79,41.79,41.76,41.76,15727.0
2025-02-11 12:00:00,41.75,41.77,41.7,41.72,17145.0,41.75,41.77,41.7,41.72,17145.0
2025-02-11 12:05:00,41.72,41.74,41.72,41.73,17671.0,41.72,41.74,41.72,41.73,17671.0
2025-02-11 12:10:00,41.73,41.75,41.7,41.7,7351.0,41.73,41.75,41.7,41.7,7351.0
2025-02-11 12:15:00,41.72,41.78,41.71,41.78,8783.0,41.72,41.78,41.71,41.78,8783.0
2025-02-11 12:20:00,41.79,41.79,41.75,41.76,11529.0,41.79,41.79,41.75,41.76,11529.0
2025-02-11 12:25:00,41.77,41.81,41.77,41.81,7954.0,41.77,41.81,41.77,41.81,7954.0
2025-02-11 12:30:00,41.82,41.87,41.8,41.87,9930.0,41.82,41.87,41.8,41.87,9930.0
2025-02-11 12:35:00,41.87,41.88,41.83,41.88,45098.0,41.87,41.88,41.83,41.88,45098.0
2025-02-11 12:40:00,41.88,41.89,41.84,41.85,26861.0,41.88,41.89,41.84,41.85,26861.0
2025-02-11 12:45:00,41.85,41.87,41.84,41.84,26991.0,41.85,41.87,41.84,41.84,26991.0
2025-02-11 12:50:00,41.85,41.87,41.84,41.85,16382.0,41.85,41.87,41.84,41.85,16382.0
2025-02-11 12:55:00,41.85,41.85,41.79,41.79,15945.0,41.85,41.85,41.79,41.79,15945.0
2025-02-11 13:00:00,41.8,41.84,41.8,41.81,5003.0,41.8,41.84,41.8,41.81,5003.0
2025-02-11 13:05:00,41.79,41.81,41.78,41.79,11131.0,41.79,41.81,41.78,41.79,11131.0
2025-02-11 13:10:00,41.79,41.8,41.78,41.79,4151.0,41.79,41.8,41.78,41.79,4151.0
2025-02-11 13:15:00,41.78,41.81,41.78,41.81,7800.0,41.78,41.81,41.78,41.81,7800.0
2025-02-11 13:20:00,41.82,41.82,41.74,41.74,19542.0,41.82,41.82,41.74,41.74,19542.0
2025-02-11 13:25:00,41.73,41.75,41.73,41.73,14501.0,41.73,41.75,41.73,41.73,14501.0
2025-02-11 13:30:00,41.74,41.76,41.73,41.74,17341.0,41.74,41.76,41.73,41.74,17341.0
2025-02-11 13:35:00,41.73,41.75,41.73,41.75,14163.0,41.73,41.75,41.73,41.75,14163.0
2025-02-11 13:40:00,41.75,41.77,41.74,41.76,15669.0,41.75,41.77,41.74,41.76,15669.0
2025-02-11 13:45:00,41.77,41.78,41.74,41.74,20205.0,41.77,41.78,41.74,41.74,20205.0
2025-02-11 13:50:00,41.73,41.75,41.73,41.75,13938.0,41.73,41.75,41.73,41.75,13938.0
2025-02-11 13:55:00,41.74,41.76,41.73,41.76,9027.0,41.74,41.76,41.73,41.76,9027.0
2025-02-11 14:00:00,41.76,41.78,41.76,41.78,8512.0,41.76,41.78,41.76,41.78,8512.0
2025-02-11 14:05:00,41.77,41.77,41.73,41.73,5280.0,41.77,41.77,41.73,41.73,5280.0
2025-02-11 14:10:00,41.73,41.74,41.71,41.71,9813.0,41.73,41.74,41.71,41.71,9813.0
2025-02-11 14:15:00,41.7,41.76,41.7,41.76,14879.0,41.7,41.76,41.7,41.76,14879.0
2025-02-11 14:20:00,41.77,41.8,41.77,41.78,9174.0,41.77,41.8,41.77,41.78,9174.0
2025-02-11 14:25:00,41.78,41.78,41.73,41.76,11458.0,41.78,41.78,41.73,41.76,11458.0
2025-02-11 14:30:00,41.76,41.79,41.76,41.77,10188.0,41.76,41.79,41.76,41.77,10188.0
2025-02-11 14:35:00,41.76,41.79,41.76,41.79,15328.0,41.76,41.79,41.76,41.79,15328.0
2025-02-11 14:40:00,41.8,41.83,41.8,41.82,40945.0,41.8,41.83,41.8,41.82,40945.0
2025-02-11 14:45:00,41.81,41.81,41.75,41.75,21425.0,41.81,41.81,41.75,41.75,21425.0
2025-02-11 14:50:00,41.76,41.77,41.76,41.77,10695.0,41.76,41.77,41.76,41.77,10695.0
2025-02-11 14:55:00,41.78,41.8,41.78,41.78,17802.0,41.78,41.8,41.78,41.78,17802.0
2025-02-11 15:00:00,41.78,41.78,41.74,41.74,19842.0,41.78,41.78,41.74,41.74,19842.0
2025-02-11 15:05:00,41.73,41.74,41.72,41.73,11288.0,41.73,41.74,41.72,41.73,11288.0
2025-02-11 15:10:00,41.73,41.73,41.72,41.72,2926.0,41.73,41.73,41.72,41.72,2926.0
2025-02-11 15:15:00,41.72,41.72,41.7,41.7,10403.0,41.72,41.72,41.7,41.7,10403.0
2025-02-11 15:20:00,41.7,41.7,41.64,41.64,21916.0,41.7,41.7,41.64,41.64,21916.0
2025-02-11 15:25:00,41.64,41.64,41.59,41.59,30049.0,41.64,41.64,41.59,41.59,30049.0
2025-02-11 15:30:00,41.59,41.62,41.59,41.6,18599.0,41.59,41.62,41.59,41.6,18599.0
2025-02-11 15:35:00,41.61,41.61,41.59,41.59,22834.0,41.61,41.61,41.59,41.59,22834.0
2025-02-11 15:40:00,41.6,41.62,41.58,41.59,26724.0,41.6,41.62,41.58,41.59,26724.0
2025-02-11 15:45:00,41.59,41.6,41.58,41.58,37383.0,41.59,41.6,41.58,41.58,37383.0
2025-02-11 15:50:00,41.59,41.6,41.52,41.54,75397.0,41.59,41.6,41.52,41.54,75397.0
2025-02-11 15:55:00,41.54,41.54,41.43,41.45,434073.0,41.54,41.54,41.43,41.45,434073.0
2025-02-12 09:30:00,41.28,41.59,41.1,41.58,272952.0,41.28,41.59,41.1,41.58,272952.0
2025-02-12 09:35:00,41.58,41.66,41.52,41.58,79113.0,41.58,41.66,41.52,41.58,79113.0
2025-02-12 09:40:00,41.58,41.59,41.47,41.5,58896.0,41.58,41.59,41.47,41.5,58896.0
2025-02-12 09:45:00,41.49,41.52,41.46,41.49,86928.0,41.49,41.52,41.46,41.49,86928.0
2025-02-12 09:50:00,41.49,41.51,41.46,41.5,44092.0,41.49,41.51,41.46,41.5,44092.0
2025-02-12 09:55:00,41.49,41.6,41.46,41.59,53433.0,41.49,41.6,41.46,41.59,53433.0
2025-02-12 10:00:00,41.59,41.59,41.38,41.38,68555.0,41.59,41.59,41.38,41.38,68555.0
2025-02-12 10:05:00,41.38,41.5,41.36,41.41,50952.0,41.38,41.5,41.36,41.41,50952.0
2025-02-12 10:10:00,41.41,41.45,41.34,41.43,64014.0,41.41,41.45,41.34,41.43,64014.0
2025-02-12 10:15:00,41.42,41.49,41.38,41.48,50289.0,41.42,41.49,41.38,41.48,50289.0
2025-02-12 10:20:00,41.48,41.59,41.44,41.59,40439.0,41.48,41.59,41.44,41.59,40439.0
2025-02-12 10:25:00,41.59,41.63,41.56,41.59,57449.0,41.59,41.63,41.56,41.59,57449.0
2025-02-12 10:30:00,41.6,41.7,41.6,41.69,111297.0,41.6,41.7,41.6,41.69,111297.0
2025-02-12 10:35:00,41.69,41.74,41.66,41.7,83659.0,41.69,41.74,41.66,41.7,83659.0
2025-02-12 10:40:00,41.7,41.77,41.63,41.75,38720.0,41.7,41.77,41.63,41.75,38720.0
2025-02-12 10:45:00,41.76,41.78,41.72,41.78,29984.0,41.76,41.78,41.72,41.78,29984.0
2025-02-12 10:50:00,41.78,41.8,41.71,41.78,34425.0,41.78,41.8,41.71,41.78,34425.0
2025-02-12 10:55:00,41.78,41.88,41.78,41.86,44193.0,41.78,41.88,41.78,41.86,44193.0
2025-02-12 11:00:00,41.87,41.93,41.79,41.79,46139.0,41.87,41.93,41.79,41.79,46139.0
2025-02-12 11:05:00,41.8,41.84,41.77,41.79,55470.0,41.8,41.84,41.77,41.79,55470.0
2025-02-12 11:10:00,41.78,41.83,41.74,41.76,18949.0,41.78,41.83,41.74,41.76,18949.0
2025-02-12 11:15:00,41.77,41.77,41.72,41.74,52550.0,41.77,41.77,41.72,41.74,52550.0
2025-02-12 11:20:00,41.73,41.8,41.71,41.79,58211.0,41.73,41.8,41.71,41.79,58211.0
2025-02-12 11:25:00,41.8,41.83,41.78,41.81,24500.0,41.8,41.83,41.78,41.81,24500.0
2025-02-12 11:30:00,41.81,41.89,41.81,41.86,27640.0,41.81,41.89,41.81,41.86,27640.0
2025-02-12 11:35:00,41.85,41.92,41.85,41.87,51367.0,41.85,41.92,41.85,41.87,51367.0
2025-02-12 11:40:00,41.88,41.91,41.87,41.91,22150.0,41.88,41.91,41.87,41.91,22150.0
2025-02-12 11:45:00,41.91,41.94,41.9,41.94,24346.0,41.91,41.94,41.9,41.94,24346.0
2025-02-12 11:50:00,41.94,42.06,41.94,42.06,43133.0,41.94,42.06,41.94,42.06,43133.0
2025-02-12 11:55:00,42.05,42.18,42.05,42.13,45880.0,42.05,42.18,42.05,42.13,45880.0
2025-02-12 12:00:00,42.13,42.24,42.13,42.21,79977.0,42.13,42.24,42.13,42.21,79977.0
2025-02-12 12:05:00,42.21,42.35,42.21,42.35,156787.0,42.21,42.35,42.21,42.35,156787.0
2025-02-12 12:10:00,42.36,42.41,42.34,42.41,83013.0,42.36,42.41,42.34,42.41,83013.0
2025-02-12 12:15:00,42.4,42.45,42.37,42.42,39957.0,42.4,42.45,42.37,42.42,39957.0
2025-02-12 12:20:00,42.42,42.43,42.37,42.37,31778.0,42.42,42.43,42.37,42.37,31778.0
2025-02-12 12:25:00,42.38,42.38,42.34,42.38,40927.0,42.38,42.38,42.34,42.38,40927.0
2025-02-12 12:30:00,42.36,42.39,42.34,42.38,36697.0,42.36,42.39,42.34,42.38,36697.0
2025-02-12 12:35:00,42.38,42.45,42.38,42.43,41696.0,42.38,42.45,42.38,42.43,41696.0
2025-02-12 12:40:00,42.43,42.44,42.37,42.38,41666.0,42.43,42.44,42.37,42.38,41666.0
2025-02-12 12:45:00,42.39,42.47,42.39,42.46,20546.0,42.39,42.47,42.39,42.46,20546.0
2025-02-12 12:50:00,42.46,42.48,42.45,42.45,13391.0,42.46,42.48,42.45,42.45,13391.0
2025-02-12 12:55:00,42.46,42.48,42.45,42.45,30368.0,42.46,42.48,42.45,42.45,30368.0
2025-02-12 13:00:00,42.45,42.47,42.4,42.41,27995.0,42.45,42.47,42.4,42.41,27995.0
2025-02-12 13:05:00,42.4,42.42,42.37,42.39,55389.0,42.4,42.42,42.37,42.39,55389.0
2025-02-12 13:10:00,42.4,42.45,42.4,42.42,24370.0,42.4,42.45,42.4,42.42,24370.0
2025-02-12 13:15:00,42.42,42.45,42.4,42.45,59012.0,42.42,42.45,42.4,42.45,59012.0
2025-02-12 13:20:00,42.45,42.45,42.4,42.43,18165.0,42.45,42.45,42.4,42.43,18165.0
2025-02-12 13:25:00,42.42,42.42,42.35,42.35,29630.0,42.42,42.42,42.35,42.35,29630.0
2025-02-12 13:30:00,42.35,42.4,42.34,42.38,25241.0,42.35,42.4,42.34,42.38,25241.0
2025-02-12 13:35:00,42.38,42.38,42.35,42.35,9085.0,42.38,42.38,42.35,42.35,9085.0
2025-02-12 13:40:00,42.35,42.36,42.31,42.31,13738.0,42.35,42.36,42.31,42.31,13738.0
2025-02-12 13:45:00,42.32,42.33,42.29,42.29,37960.0,42.32,42.33,42.29,42.29,37960.0
2025-02-12 13:50:00,42.28,42.29,42.26,42.27,17092.0,42.28,42.29,42.26,42.27,17092.0
2025-02-12 13:55:00,42.28,42.28,42.24,42.25,12184.0,42.28,42.28,42.24,42.25,12184.0
2025-02-12 14:00:00,42.25,42.25,42.12,42.12,58386.0,42.25,42.25,42.12,42.12,58386.0
2025-02-12 14:05:00,42.12,42.12,42.03,42.06,73444.0,42.12,42.12,42.03,42.06,73444.0
2025-02-12 14:10:00,42.06,42.06,42.0,42.02,43318.0,42.06,42.06,42.0,42.02,43318.0
2025-02-12 14:15:00,42.01,42.06,42.01,42.02,37164.0,42.01,42.06,42.01,42.02,37164.0
2025-02-12 14:20:00,42.02,42.05,42.01,42.04,35376.0,42.02,42.05,42.01,42.04,35376.0
2025-02-12 14:25:00,42.03,42.05,42.01,42.02,36571.0,42.03,42.05,42.01,42.02,36571.0
2025-02-12 14:30:00,42.01,42.07,42.0,42.05,36884.0,42.01,42.07,42.0,42.05,36884.0
2025-02-12 14:35:00,42.06,42.06,42.02,42.05,29763.0,42.06,42.06,42.02,42.05,29763.0
2025-02-12 14:40:00,42.04,42.06,42.02,42.04,20146.0,42.04,42.06,42.02,42.04,20146.0
2025-02-12 14:45:00,42.04,42.04,41.98,42.02,31850.0,42.04,42.04,41.98,42.02,31850.0
2025-02-12 14:50:00,42.02,42.08,42.02,42.07,17485.0,42.02,42.08,42.02,42.07,17485.0
2025-02-12 14:55:00,42.08,42.1,42.05,42.06,23036.0,42.08,42.1,42.05,42.06,23036.0
2025-02-12 15:00:00,42.06,42.07,42.05,42.06,13042.0,42.06,42.07,42.05,42.06,13042.0
2025-02-12 15:05:00,42.06,42.08,42.03,42.06,24093.0,42.06,42.08,42.03,42.06,24093.0
2025-02-12 15:10:00,42.06,42.08,42.06,42.08,25439.0,42.06,42.08,42.06,42.08,25439.0
2025-02-12 15:15:00,42.09,42.11,42.06,42.11,31223.0,42.09,42.11,42.06,42.11,31223.0
2025-02-12 15:20:00,42.12,42.14,42.12,42.14,29508.0,42.12,42.14,42.12,42.14,29508.0
2025-02-12 15:25:00,42.13,42.14,42.08,42.08,24506.0,42.13,42.14,42.08,42.08,24506.0
2025-02-12 15:30:00,42.07,42.08,42.05,42.08,31403.0,42.07,42.08,42.05,42.08,31403.0
2025-02-12 15:35:00,42.08,42.13,42.08,42.13,26432.0,42.08,42.13,42.08,42.13,26432.0
2025-02-12 15:40:00,42.13,42.16,42.13,42.14,64738.0,42.13,42.16,42.13,42.14,64738.0
2025-02-12 15:45:00,42.14,42.16,42.13,42.16,68105.0,42.14,42.16,42.13,42.16,68105.0
2025-02-12 15:50:00,42.17,42.21,42.12,42.12,55758.0,42.17,42.21,42.12,42.12,55758.0
2025-02-12 15:55:00,42.12,42.16,42.12,42.15,276144.0,42.12,42.16,42.12,42.15,276144.0
2025-02-13 09:30:00,42.23,42.25,41.77,41.77,318893.0,42.23,42.25,41.77,41.77,318893.0
2025-02-13 09:35:00,41.77,41.89,41.73,41.82,83623.0,41.77,41.89,41.73,41.82,83623.0
2025-02-13 09:40:00,41.85,41.94,41.85,41.9,61587.0,41.85,41.94,41.85,41.9,61587.0
2025-02-13 09:45:00,41.88,41.98,41.85,41.95,42631.0,41.88,41.98,41.85,41.95,42631.0
2025-02-13 09:50:00,41.95,41.96,41.91,41.92,37559.0,41.95,41.96,41.91,41.92,37559.0
2025-02-13 09:55:00,41.92,41.98,41.86,41.97,52185.0,41.92,41.98,41.86,41.97,52185.0
2025-02-13 10:00:00,41.97,42.13,41.96,42.02,71505.0,41.97,42.13,41.96,42.02,71505.0
2025-02-13 10:05:00,42.03,42.11,42.01,42.1,40079.0,42.03,42.11,42.01,42.1,40079.0
2025-02-13 10:10:00,42.08,42.1,42.02,42.07,43773.0,42.08,42.1,42.02,42.07,43773.0
2025-02-13 10:15:00,42.07,42.16,42.06,42.12,37717.0,42.07,42.16,42.06,42.12,37717.0
2025-02-13 10:20:00,42.12,42.14,42.07,42.13,45713.0,42.12,42.14,42.07,42.13,45713.0
2025-02-13 10:25:00,42.14,42.15,42.05,42.05,56811.0,42.14,42.15,42.05,42.05,56811.0
2025-02-13 10:30:00,42.06,42.1,42.04,42.09,101803.0,42.06,42.1,42.04,42.09,101803.0
2025-02-13 10:35:00,42.09,42.32,42.09,42.32,246103.0,42.09,42.32,42.09,42.32,246103.0
2025-02-13 10:40:00,42.32,42.35,42.18,42.18,154804.0,42.32,42.35,42.18,42.18,154804.0
2025-02-13 10:45:00,42.18,42.26,42.17,42.23,36538.0,42.18,42.26,42.17,42.23,36538.0
2025-02-13 10:50:00,42.23,42.25,42.2,42.23,27452.0,42.23,42.25,42.2,42.23,27452.0
2025-02-13 10:55:00,42.25,42.34,42.25,42.29,48789.0,42.25,42.34,42.25,42.29,48789.0
2025-02-13 11:00:00,42.28,42.28,42.24,42.27,22214.0,42.28,42.28,42.24,42.27,22214.0
2025-02-13 11:05:00,42.26,42.28,42.22,42.22,15689.0,42.26,42.28,42.22,42.22,15689.0
2025-02-13 11:10:00,42.23,42.3,42.21,42.23,79543.0,42.23,42.3,42.21,42.23,79543.0
2025-02-13 11:15:00,42.22,42.22,42.16,42.17,50203.0,42.22,42.22,42.16,42.17,50203.0
2025-02-13 11:20:00,42.16,42.25,42.16,42.25,35450.0,42.16,42.25,42.16,42.25,35450.0
2025-02-13 11:25:00,42.24,42.3,42.23,42.26,91350.0,42.24,42.3,42.23,42.26,91350.0
2025-02-13 11:30:00,42.26,42.33,42.23,42.33,19887.0,42.26,42.33,42.23,42.33,19887.0
2025-02-13 11:35:00,42.33,42.33,42.26,42.26,32391.0,42.33,42.33,42.26,42.26,32391.0
2025-02-13 11:40:00,42.26,42.28,42.26,42.28,20977.0,42.26,42.28,42.26,42.28,20977.0
2025-02-13 11:45:00,42.28,42.28,42.24,42.24,19154.0,42.28,42.28,42.24,42.24,19154.0
2025-02-13 11:50:00,42.24,42.24,42.19,42.2,21702.0,42.24,42.24,42.19,42.2,21702.0
2025-02-13 11:55:00,42.2,42.2,42.16,42.2,24543.0,42.2,42.2,42.16,42.2,24543.0
2025-02-13 12:00:00,42.2,42.2,42.15,42.17,14507.0,42.2,42.2,42.15,42.17,14507.0
2025-02-13 12:05:00,42.16,42.24,42.16,42.23,10355.0,42.16,42.24,42.16,42.23,10355.0
2025-02-13 12:10:00,42.23,42.24,42.21,42.24,7800.0,42.23,42.24,42.21,42.24,7800.0
2025-02-13 12:15:00,42.24,42.26,42.21,42.24,16182.0,42.24,42.26,42.21,42.24,16182.0
2025-02-13 12:20:00,42.25,42.29,42.24,42.25,15314.0,42.25,42.29,42.24,42.25,15314.0
2025-02-13 12:25:00,42.26,42.28,42.24,42.24,4404.0,42.26,42.28,42.24,42.24,4404.0
2025-02-13 12:30:00,42.24,42.24,42.22,42.22,6404.0,42.24,42.24,42.22,42.22,6404.0
2025-02-13 12:35:00,42.21,42.27,42.2,42.27,16388.0,42.21,42.27,42.2,42.27,16388.0
2025-02-13 12:40:00,42.27,42.27,42.22,42.23,9876.0,42.27,42.27,42.22,42.23,9876.0
2025-02-13 12:45:00,42.23,42.26,42.21,42.26,15711.0,42.23,42.26,42.21,42.26,15711.0
2025-02-13 12:50:00,42.27,42.28,42.26,42.26,4650.0,42.27,42.28,42.26,42.26,4650.0
2025-02-13 12:55:00,42.26,42.26,42.23,42.25,21526.0,42.26,42.26,42.23,42.25,21526.0
2025-02-13 13:00:00,42.25,42.25,42.17,42.17,17347.0,42.25,42.25,42.17,42.17,17347.0
2025-02-13 13:05:00,42.17,42.22,42.17,42.18,12482.0,42.17,42.22,42.17,42.18,12482.0
2025-02-13 13:10:00,42.18,42.2,42.13,42.13,12201.0,42.18,42.2,42.13,42.13,12201.0
2025-02-13 13:15:00,42.11,42.15,42.09,42.12,17813.0,42.11,42.15,42.09,42.12,17813.0
2025-02-13 13:20:00,42.1,42.15,42.1,42.14,8436.0,42.1,42.15,42.1,42.14,8436.0
2025-02-13 13:25:00,42.14,42.16,42.13,42.13,9778.0,42.14,42.16,42.13,42.13,9778.0
2025-02-13 13:30:00,42.13,42.19,42.12,42.19,11233.0,42.13,42.19,42.12,42.19,11233.0
2025-02-13 13:35:00,42.18,42.21,42.18,42.2,6920.0,42.18,42.21,42.18,42.2,6920.0
2025-02-13 13:40:00,42.2,42.2,42.08,42.19,28913.0,42.2,42.2,42.08,42.19,28913.0
2025-02-13 13:45:00,42.17,42.24,42.17,42.24,13600.0,42.17,42.24,42.17,42.24,13600.0
2025-02-13 13:50:00,42.24,42.24,42.16,42.21,24534.0,42.24,42.24,42.16,42.21,24534.0
2025-02-13 13:55:00,42.22,42.32,42.22,42.28,20443.0,42.22,42.32,42.22,42.28,20443.0
2025-02-13 14:00:00,42.29,42.38,42.28,42.38,28894.0,42.29,42.38,42.28,42.38,28894.0
2025-02-13 14:05:00,42.38,42.43,42.38,42.4,13964.0,42.38,42.43,42.38,42.4,13964.0
2025-02-13 14:10:00,42.4,42.41,42.35,42.37,37239.0,42.4,42.41,42.35,42.37,37239.0
2025-02-13 14:15:00,42.38,42.44,42.38,42.44,9498.0,42.38,42.44,42.38,42.44,9498.0
2025-02-13 14:20:00,42.44,42.44,42.4,42.42,13791.0,42.44,42.44,42.4,42.42,13791.0
2025-02-13 14:25:00,42.41,42.44,42.4,42.4,15602.0,42.41,42.44,42.4,42.4,15602.0
2025-02-13 14:30:00,42.4,42.45,42.38,42.42,46842.0,42.4,42.45,42.38,42.42,46842.0
2025-02-13 14:35:00,42.41,42.48,42.41,42.47,13154.0,42.41,42.48,42.41,42.47,13154.0
2025-02-13 14:40:00,42.48,42.51,42.48,42.49,31149.0,42.48,42.51,42.48,42.49,31149.0
2025-02-13 14:45:00,42.5,42.53,42.49,42.5,26615.0,42.5,42.53,42.49,42.5,26615.0
2025-02-13 14:50:00,42.51,42.54,42.51,42.52,13536.0,42.51,42.54,42.51,42.52,13536.0
2025-02-13 14:55:00,42.53,42.53,42.51,42.51,10423.0,42.53,42.53,42.51,42.51,10423.0
2025-02-13 15:00:00,42.51,42.53,42.49,42.52,24684.0,42.51,42.53,42.49,42.52,24684.0
2025-02-13 15:05:00,42.52,42.53,42.5,42.53,39831.0,42.52,42.53,42.5,42.53,39831.0
2025-02-13 15:10:00,42.53,42.56,42.52,42.56,33998.0,42.53,42.56,42.52,42.56,33998.0
2025-02-13 15:15:00,42.56,42.58,42.54,42.58,22350.0,42.56,42.58,42.54,42.58,22350.0
2025-02-13 15:20:00,42.57,42.58,42.55,42.56,15141.0,42.57,42.58,42.55,42.56,15141.0
2025-02-13 15:25:00,42.56,42.58,42.56,42.58,6276.0,42.56,42.58,42.56,42.58,6276.0
2025-02-13 15:30:00,42.58,42.59,42.57,42.57,27018.0,42.58,42.59,42.57,42.57,27018.0
2025-02-13 15:35:00,42.56,42.57,42.55,42.56,54066.0,42.56,42.57,42.55,42.56,54066.0
2025-02-13 15:40:00,42.57,42.58,42.55,42.55,12902.0,42.57,42.58,42.55,42.55,12902.0
2025-02-13 15:45:00,42.56,42.56,42.52,42.53,43402.0,42.56,42.56,42.52,42.53,43402.0
2025-02-13 15:50:00,42.53,42.53,42.5,42.53,74571.0,42.53,42.53,42.5,42.53,74571.0
2025-02-13 15:55:00,42.53,42.55,42.51,42.52,331889.0,42.53,42.55,42.51,42.52,331889.0
2025-02-14 09:30:00,42.66,42.66,42.32,42.33,208065.0,42.66,42.66,42.32,42.33,208065.0
2025-02-14 09:35:00,42.34,42.39,42.15,42.19,66691.0,42.34,42.39,42.15,42.19,66691.0
2025-02-14 09:40:00,42.18,42.31,42.14,42.25,74414.0,42.18,42.31,42.14,42.25,74414.0
2025-02-14 09:45:00,42.25,42.3,42.18,42.28,58433.0,42.25,42.3,42.18,42.28,58433.0
2025-02-14 09:50:00,42.28,42.29,42.22,42.22,23554.0,42.28,42.29,42.22,42.22,23554.0
2025-02-14 09:55:00,42.21,42.3,42.16,42.19,51415.0,42.21,42.3,42.16,42.19,51415.0
2025-02-14 10:00:00,42.18,42.2,42.07,42.12,81376.0,42.18,42.2,42.07,42.12,81376.0
2025-02-14 10:05:00,42.14,42.18,42.06,42.1,19399.0,42.14,42.18,42.06,42.1,19399.0
2025-02-14 10:10:00,42.1,42.13,41.98,42.01,71307.0,42.1,42.13,41.98,42.01,71307.0
2025-02-14 10:15:00,42.01,42.01,41.82,41.84,76188.0,42.01,42.01,41.82,41.84,76188.0
2025-02-14 10:20:00,41.85,41.93,41.84,41.91,46690.0,41.85,41.93,41.84,41.91,46690.0
2025-02-14 10:25:00,41.92,41.92,41.72,41.73,131056.0,41.92,41.92,41.72,41.73,131056.0
2025-02-14 10:30:00,41.72,41.72,41.63,41.63,139584.0,41.72,41.72,41.63,41.63,139584.0
2025-02-14 10:35:00,41.61,41.8,41.6,41.78,93096.0,41.61,41.8,41.6,41.78,93096.0
2025-02-14 10:40:00,41.79,41.88,41.78,41.86,71271.0,41.79,41.88,41.78,41.86,71271.0
2025-02-14 10:45:00,41.88,41.9,41.78,41.8,57906.0,41.88,41.9,41.78,41.8,57906.0
2025-02-14 10:50:00,41.8,41.82,41.72,41.75,40162.0,41.8,41.82,41.72,41.75,40162.0
2025-02-14 10:55:00,41.75,41.79,41.7,41.7,85465.0,41.75,41.79,41.7,41.7,85465.0
2025-02-14 11:00:00,41.72,41.73,41.65,41.69,96620.0,41.72,41.73,41.65,41.69,96620.0
2025-02-14 11:05:00,41.67,41.76,41.67,41.72,37915.0,41.67,41.76,41.67,41.72,37915.0
2025-02-14 11:10:00,41.72,41.73,41.67,41.7,37566.0,41.72,41.73,41.67,41.7,37566.0
2025-02-14 11:15:00,41.7,41.72,41.55,41.56,69316.0,41.7,41.72,41.55,41.56,69316.0
2025-02-14 11:20:00,41.56,41.58,41.52,41.57,43096.0,41.56,41.58,41.52,41.57,43096.0
2025-02-14 11:25:00,41.57,41.59,41.54,41.58,29326.0,41.57,41.59,41.54,41.58,29326.0
2025-02-14 11:30:00,41.58,41.58,41.53,41.55,37102.0,41.58,41.58,41.53,41.55,37102.0
2025-02-14 11:35:00,41.55,41.64,41.55,41.64,36887.0,41.55,41.64,41.55,41.64,36887.0
2025-02-14 11:40:00,41.64,41.67,41.56,41.57,32860.0,41.64,41.67,41.56,41.57,32860.0
2025-02-14 11:45:00,41.58,41.58,41.48,41.48,38585.0,41.58,41.58,41.48,41.48,38585.0
2025-02-14 11:50:00,41.47,41.57,41.47,41.57,64439.0,41.47,41.57,41.47,41.57,64439.0
2025-02-14 11:55:00,41.57,41.64,41.57,41.58,39866.0,41.57,41.64,41.57,41.58,39866.0
2025-02-14 12:00:00,41.59,41.63,41.57,41.59,31017.0,41.59,41.63,41.57,41.59,31017.0
2025-02-14 12:05:00,41.58,41.59,41.52,41.52,20140.0,41.58,41.59,41.52,41.52,20140.0
2025-02-14 12:10:00,41.53,41.54,41.49,41.51,24704.0,41.53,41.54,41.49,41.51,24704.0
2025-02-14 12:15:00,41.51,41.53,41.48,41.5,32210.0,41.51,41.53,41.48,41.5,32210.0
2025-02-14 12:20:00,41.51,41.55,41.49,41.51,28900.0,41.51,41.55,41.49,41.51,28900.0
2025-02-14 12:25:00,41.51,41.55,41.5,41.51,51000.0,41.51,41.55,41.5,41.51,51000.0
2025-02-14 12:30:00,41.51,41.55,41.48,41.5,25308.0,41.51,41.55,41.48,41.5,25308.0
2025-02-14 12:35:00,41.5,41.52,41.47,41.47,8441.0,41.5,41.52,41.47,41.47,8441.0
2025-02-14 12:40:00,41.46,41.48,41.38,41.43,47527.0,41.46,41.48,41.38,41.43,47527.0
2025-02-14 12:45:00,41.43,41.49,41.43,41.49,17494.0,41.43,41.49,41.43,41.49,17494.0
2025-02-14 12:50:00,41.49,41.5,41.43,41.5,21252.0,41.49,41.5,41.43,41.5,21252.0
2025-02-14 12:55:00,41.5,41.5,41.46,41.48,15309.0,41.5,41.5,41.46,41.48,15309.0
2025-02-14 13:00:00,41.48,41.49,41.46,41.48,10131.0,41.48,41.49,41.46,41.48,10131.0
2025-02-14 13:05:00,41.46,41.48,41.45,41.47,9117.0,41.46,41.48,41.45,41.47,9117.0
2025-02-14 13:10:00,41.46,41.47,41.41,41.41,13287.0,41.46,41.47,41.41,41.41,13287.0
2025-02-14 13:15:00,41.4,41.43,41.4,41.42,10296.0,41.4,41.43,41.4,41.42,10296.0
2025-02-14 13:20:00,41.42,41.44,41.41,41.41,10313.0,41.42,41.44,41.41,41.41,10313.0
2025-02-14 13:25:00,41.4,41.41,41.37,41.4,43802.0,41.4,41.41,41.37,41.4,43802.0
2025-02-14 13:30:00,41.41,41.41,41.35,41.38,39807.0,41.41,41.41,41.35,41.38,39807.0
2025-02-14 13:35:00,41.37,41.39,41.35,41.39,34629.0,41.37,41.39,41.35,41.39,34629.0
2025-02-14 13:40:00,41.38,41.39,41.34,41.36,49018.0,41.38,41.39,41.34,41.36,49018.0
2025-02-14 13:45:00,41.35,41.38,41.35,41.38,29155.0,41.35,41.38,41.35,41.38,29155.0
2025-02-14 13:50:00,41.38,41.39,41.34,41.36,44423.0,41.38,41.39,41.34,41.36,44423.0
2025-02-14 13:55:00,41.38,41.38,41.37,41.38,18047.0,41.38,41.38,41.37,41.38,18047.0
2025-02-14 14:00:00,41.39,41.44,41.39,41.41,21396.0,41.39,41.44,41.39,41.41,21396.0
2025-02-14 14:05:00,41.4,41.41,41.38,41.4,6339.0,41.4,41.41,41.38,41.4,6339.0
2025-02-14 14:10:00,41.4,41.4,41.38,41.38,28976.0,41.4,41.4,41.38,41.38,28976.0
2025-02-14 14:15:00,41.38,41.38,41.34,41.36,29410.0,41.38,41.38,41.34,41.36,29410.0
2025-02-14 14:20:00,41.36,41.37,41.35,41.35,28615.0,41.36,41.37,41.35,41.35,28615.0
2025-02-14 14:25:00,41.35,41.35,41.31,41.32,33319.0,41.35,41.35,41.31,41.32,33319.0
2025-02-14 14:30:00,41.32,41.32,41.27,41.27,44416.0,41.32,41.32,41.27,41.27,44416.0
2025-02-14 14:35:00,41.26,41.26,41.23,41.23,13216.0,41.26,41.26,41.23,41.23,13216.0
2025-02-14 14:40:00,41.23,41.23,41.22,41.22,32396.0,41.23,41.23,41.22,41.22,32396.0
2025-02-14 14:45:00,41.22,41.23,41.21,41.21,36528.0,41.22,41.23,41.21,41.21,36528.0
2025-02-14 14:50:00,41.21,41.21,41.17,41.17,28384.0,41.21,41.21,41.17,41.17,28384.0
2025-02-14 14:55:00,41.18,41.21,41.14,41.21,52687.0,41.18,41.21,41.14,41.21,52687.0
2025-02-14 15:00:00,41.21,41.21,41.19,41.19,38777.0,41.21,41.21,41.19,41.19,38777.0
2025-02-14 15:05:00,41.19,41.2,41.16,41.18,47067.0,41.19,41.2,41.16,41.18,47067.0
2025-02-14 15:10:00,41.17,41.17,41.06,41.07,83076.0,41.17,41.17,41.06,41.07,83076.0
2025-02-14 15:15:00,41.06,41.08,41.05,41.08,77775.0,41.06,41.08,41.05,41.08,77775.0
2025-02-14 15:20:00,41.09,41.13,41.09,41.09,57441.0,41.09,41.13,41.09,41.09,57441.0
2025-02-14 15:25:00,41.09,41.12,41.09,41.11,69543.0,41.09,41.12,41.09,41.11,69543.0
2025-02-14 15:30:00,41.11,41.11,41.06,41.06,34507.0,41.11,41.11,41.06,41.06,34507.0
2025-02-14 15:35:00,41.07,41.13,41.07,41.12,78785.0,41.07,41.13,41.07,41.12,78785.0
2025-02-14 15:40:00,41.11,41.11,41.06,41.07,80087.0,41.11,41.11,41.06,41.07,80087.0
2025-02-14 15:45:00,41.06,41.06,41.0,41.05,146565.0,41.06,41.06,41.0,41.05,146565.0
2025-02-14 15:50:00,41.05,41.09,41.03,41.09,202939.0,41.05,41.09,41.03,41.09,202939.0
2025-02-14 15:55:00,41.09,41.1,41.05,41.06,283763.0,41.09,41.1,41.05,41.06,283763.0
2025-02-18 09:30:00,41.68,41.72,41.29,41.46,415854.0,41.68,41.72,41.29,41.46,415854.0
2025-02-18 09:35:00,41.46,41.46,41.2,41.21,118244.0,41.46,41.46,41.2,41.21,118244.0
2025-02-18 09:40:00,41.2,41.22,41.15,41.2,73415.0,41.2,41.22,41.15,41.2,73415.0
2025-02-18 09:45:00,41.21,41.24,41.16,41.18,43527.0,41.21,41.24,41.16,41.18,43527.0
2025-02-18 09:50:00,41.2,41.35,41.2,41.32,56399.0,41.2,41.35,41.2,41.32,56399.0
2025-02-18 09:55:00,41.33,41.41,41.31,41.39,56903.0,41.33,41.41,41.31,41.39,56903.0
2025-02-18 10:00:00,41.4,41.47,41.36,41.36,41697.0,41.4,41.47,41.36,41.36,41697.0
2025-02-18 10:05:00,41.36,41.44,41.36,41.43,19793.0,41.36,41.44,41.36,41.43,19793.0
2025-02-18 10:10:00,41.43,41.44,41.37,41.44,54303.0,41.43,41.44,41.37,41.44,54303.0
2025-02-18 10:15:00,41.44,41.47,41.31,41.32,48729.0,41.44,41.47,41.31,41.32,48729.0
2025-02-18 10:20:00,41.31,41.37,41.31,41.32,35561.0,41.31,41.37,41.31,41.32,35561.0
2025-02-18 10:25:00,41.33,41.36,41.31,41.34,26599.0,41.33,41.36,41.31,41.34,26599.0
2025-02-18 10:30:00,41.33,41.34,41.24,41.25,102454.0,41.33,41.34,41.24,41.25,102454.0
2025-02-18 10:35:00,41.25,41.4,41.25,41.38,37139.0,41.25,41.4,41.25,41.38,37139.0
2025-02-18 10:40:00,41.39,41.4,41.35,41.37,17233.0,41.39,41.4,41.35,41.37,17233.0
2025-02-18 10:45:00,41.38,41.49,41.35,41.47,39613.0,41.38,41.49,41.35,41.47,39613.0
2025-02-18 10:50:00,41.48,41.48,41.37,41.41,47742.0,41.48,41.48,41.37,41.41,47742.0
2025-02-18 10:55:00,41.42,41.46,41.42,41.45,29085.0,41.42,41.46,41.42,41.45,29085.0
2025-02-18 11:00:00,41.45,41.46,41.4,41.4,47784.0,41.45,41.46,41.4,41.4,47784.0
2025-02-18 11:05:00,41.4,41.46,41.4,41.46,27252.0,41.4,41.46,41.4,41.46,27252.0
2025-02-18 11:10:00,41.46,41.51,41.45,41.49,33417.0,41.46,41.51,41.45,41.49,33417.0
2025-02-18 11:15:00,41.5,41.52,41.47,41.48,44146.0,41.5,41.52,41.47,41.48,44146.0
2025-02-18 11:20:00,41.48,41.48,41.42,41.42,40576.0,41.48,41.48,41.42,41.42,40576.0
2025-02-18 11:25:00,41.42,41.42,41.31,41.31,35310.0,41.42,41.42,41.31,41.31,35310.0
2025-02-18 11:30:00,41.3,41.32,41.24,41.32,53559.0,41.3,41.32,41.24,41.32,53559.0
2025-02-18 11:35:00,41.33,41.41,41.33,41.4,42223.0,41.33,41.41,41.33,41.4,42223.0
2025-02-18 11:40:00,41.39,41.44,41.39,41.4,36654.0,41.39,41.44,41.39,41.4,36654.0
2025-02-18 11:45:00,41.4,41.42,41.39,41.41,22114.0,41.4,41.42,41.39,41.41,22114.0
2025-02-18 11:50:00,41.42,41.48,41.42,41.44,24480.0,41.42,41.48,41.42,41.44,24480.0
2025-02-18 11:55:00,41.45,41.46,41.41,41.43,23676.0,41.45,41.46,41.41,41.43,23676.0
2025-02-18 12:00:00,41.44,41.46,41.38,41.4,23413.0,41.44,41.46,41.38,41.4,23413.0
2025-02-18 12:05:00,41.4,41.41,41.38,41.39,25234.0,41.4,41.41,41.38,41.39,25234.0
2025-02-18 12:10:00,41.39,41.4,41.37,41.39,35265.0,41.39,41.4,41.37,41.39,35265.0
2025-02-18 12:15:00,41.39,41.41,41.38,41.41,28460.0,41.39,41.41,41.38,41.41,28460.0
2025-02-18 12:20:00,41.41,41.48,41.41,41.47,19273.0,41.41,41.48,41.41,41.47,19273.0
2025-02-18 12:25:00,41.47,41.5,41.45,41.49,51641.0,41.47,41.5,41.45,41.49,51641.0
2025-02-18 12:30:00,41.48,41.54,41.47,41.54,17034.0,41.48,41.54,41.47,41.54,17034.0
2025-02-18 12:35:00,41.55,41.6,41.55,41.57,39976.0,41.55,41.6,41.55,41.57,39976.0
2025-02-18 12:40:00,41.57,41.6,41.56,41.56,16928.0,41.57,41.6,41.56,41.56,16928.0
2025-02-18 12:45:00,41.57,41.58,41.53,41.55,29565.0,41.57,41.58,41.53,41.55,29565.0
2025-02-18 12:50:00,41.55,41.59,41.55,41.59,17001.0,41.55,41.59,41.55,41.59,17001.0
2025-02-18 12:55:00,41.58,41.59,41.56,41.57,30136.0,41.58,41.59,41.56,41.57,30136.0
2025-02-18 13:00:00,41.57,41.57,41.54,41.55,14929.0,41.57,41.57,41.54,41.55,14929.0
2025-02-18 13:05:00,41.56,41.62,41.56,41.61,21744.0,41.56,41.62,41.56,41.61,21744.0
2025-02-18 13:10:00,41.62,41.65,41.61,41.61,27689.0,41.62,41.65,41.61,41.61,27689.0
2025-02-18 13:15:00,41.6,41.6,41.55,41.56,34812.0,41.6,41.6,41.55,41.56,34812.0
2025-02-18 13:20:00,41.57,41.58,41.51,41.52,30053.0,41.57,41.58,41.51,41.52,30053.0
2025-02-18 13:25:00,41.52,41.53,41.47,41.49,34125.0,41.52,41.53,41.47,41.49,34125.0
2025-02-18 13:30:00,41.48,41.49,41.47,41.47,22393.0,41.48,41.49,41.47,41.47,22393.0
2025-02-18 13:35:00,41.48,41.49,41.48,41.48,35205.0,41.48,41.49,41.48,41.48,35205.0
2025-02-18 13:40:00,41.47,41.48,41.45,41.48,21641.0,41.47,41.48,41.45,41.48,21641.0
2025-02-18 13:45:00,41.48,41.49,41.44,41.48,24230.0,41.48,41.49,41.44,41.48,24230.0
2025-02-18 13:50:00,41.48,41.52,41.48,41.48,22878.0,41.48,41.52,41.48,41.48,22878.0
2025-02-18 13:55:00,41.48,41.51,41.47,41.48,18356.0,41.48,41.51,41.47,41.48,18356.0
2025-02-18 14:00:00,41.47,41.49,41.47,41.49,6906.0,41.47,41.49,41.47,41.49,6906.0
2025-02-18 14:05:00,41.49,41.49,41.47,41.48,33135.0,41.49,41.49,41.47,41.48,33135.0
2025-02-18 14:10:00,41.48,41.48,41.45,41.45,14590.0,41.48,41.48,41.45,41.45,14590.0
2025-02-18 14:15:00,41.45,41.48,41.44,41.44,17512.0,41.45,41.48,41.44,41.44,17512.0
2025-02-18 14:20:00,41.44,41.48,41.44,41.47,25133.0,41.44,41.48,41.44,41.47,25133.0
2025-02-18 14:25:00,41.47,41.51,41.47,41.49,10596.0,41.47,41.51,41.47,41.49,10596.0
2025-02-18 14:30:00,41.49,41.52,41.48,41.52,25571.0,41.49,41.52,41.48,41.52,25571.0
2025-02-18 14:35:00,41.53,41.56,41.53,41.56,27812.0,41.53,41.56,41.53,41.56,27812.0
2025-02-18 14:40:00,41.56,41.58,41.52,41.58,33771.0,41.56,41.58,41.52,41.58,33771.0
2025-02-18 14:45:00,41.58,41.65,41.57,41.65,34141.0,41.58,41.65,41.57,41.65,34141.0
2025-02-18 14:50:00,41.64,41.64,41.61,41.62,8949.0,41.64,41.64,41.61,41.62,8949.0
2025-02-18 14:55:00,41.62,41.62,41.59,41.59,44930.0,41.62,41.62,41.59,41.59,44930.0
2025-02-18 15:00:00,41.59,41.63,41.59,41.63,55632.0,41.59,41.63,41.59,41.63,55632.0
2025-02-18 15:05:00,41.62,41.62,41.6,41.62,25175.0,41.62,41.62,41.6,41.62,25175.0
2025-02-18 15:10:00,41.63,41.67,41.63,41.67,29118.0,41.63,41.67,41.63,41.67,29118.0
2025-02-18 15:15:00,41.66,41.66,41.64,41.65,31828.0,41.66,41.66,41.64,41.65,31828.0
2025-02-18 15:20:00,41.65,41.66,41.63,41.63,54817.0,41.65,41.66,41.63,41.63,54817.0
2025-02-18 15:25:00,41.64,41.65,41.62,41.62,58804.0,41.64,41.65,41.62,41.62,58804.0
2025-02-18 15:30:00,41.62,41.69,41.62,41.64,105950.0,41.62,41.69,41.62,41.64,105950.0
2025-02-18 15:35:00,41.64,41.64,41.62,41.62,59960.0,41.64,41.64,41.62,41.62,59960.0
2025-02-18 15:40:00,41.61,41.62,41.59,41.59,87647.0,41.61,41.62,41.59,41.59,87647.0
2025-02-18 15:45:00,41.6,41.6,41.58,41.59,48285.0,41.6,41.6,41.58,41.59,48285.0
2025-02-18 15:50:00,41.59,41.62,41.53,41.53,182511.0,41.59,41.62,41.53,41.53,182511.0
2025-02-18 15:55:00,41.53,41.57,41.53,41.56,333109.0,41.53,41.57,41.53,41.56,333109.0
2025-02-19 09:30:00,41.3,41.37,41.17,41.26,365750.0,41.3,41.37,41.17,41.26,365750.0
2025-02-19 09:35:00,41.25,41.26,41.11,41.15,153756.0,41.25,41.26,41.11,41.15,153756.0
2025-02-19 09:40:00,41.15,41.31,41.13,41.26,76674.0,41.15,41.31,41.13,41.26,76674.0
2025-02-19 09:45:00,41.27,41.33,41.22,41.28,49157.0,41.27,41.33,41.22,41.28,49157.0
2025-02-19 09:50:00,41.29,41.41,41.28,41.39,42152.0,41.29,41.41,41.28,41.39,42152.0
2025-02-19 09:55:00,41.37,41.47,41.34,41.42,39415.0,41.37,41.47,41.34,41.42,39415.0
2025-02-19 10:00:00,41.4,41.42,41.35,41.38,43526.0,41.4,41.42,41.35,41.38,43526.0
2025-02-19 10:05:00,41.38,41.38,41.3,41.3,45747.0,41.38,41.38,41.3,41.3,45747.0
2025-02-19 10:10:00,41.3,41.35,41.29,41.32,91686.0,41.3,41.35,41.29,41.32,91686.0
2025-02-19 10:15:00,41.31,41.31,41.25,41.25,33753.0,41.31,41.31,41.25,41.25,33753.0
2025-02-19 10:20:00,41.25,41.31,41.24,41.31,43103.0,41.25,41.31,41.24,41.31,43103.0
2025-02-19 10:25:00,41.32,41.35,41.3,41.3,19186.0,41.32,41.35,41.3,41.3,19186.0
2025-02-19 10:30:00,41.3,41.44,41.3,41.42,103231.0,41.3,41.44,41.3,41.42,103231.0
2025-02-19 10:35:00,41.42,41.45,41.37,41.37,28849.0,41.42,41.45,41.37,41.37,28849.0
2025-02-19 10:40:00,41.36,41.4,41.33,41.37,32363.0,41.36,41.4,41.33,41.37,32363.0
2025-02-19 10:45:00,41.37,41.37,41.29,41.37,31105.0,41.37,41.37,41.29,41.37,31105.0
2025-02-19 10:50:00,41.38,41.44,41.37,41.38,41724.0,41.38,41.44,41.37,41.38,41724.0
2025-02-19 10:55:00,41.38,41.38,41.2,41.21,61847.0,41.38,41.38,41.2,41.21,61847.0
2025-02-19 11:00:00,41.2,41.28,41.17,41.26,84711.0,41.2,41.28,41.17,41.26,84711.0
2025-02-19 11:05:00,41.25,41.31,41.25,41.27,17284.0,41.25,41.31,41.25,41.27,17284.0
2025-02-19 11:10:00,41.28,41.31,41.27,41.27,19595.0,41.28,41.31,41.27,41.27,19595.0
2025-02-19 11:15:00,41.27,41.32,41.25,41.32,41054.0,41.27,41.32,41.25,41.32,41054.0
2025-02-19 11:20:00,41.32,41.33,41.3,41.32,19505.0,41.32,41.33,41.3,41.32,19505.0
2025-02-19 11:25:00,41.31,41.35,41.3,41.34,22031.0,41.31,41.35,41.3,41.34,22031.0
2025-02-19 11:30:00,41.33,41.33,41.26,41.28,47840.0,41.33,41.33,41.26,41.28,47840.0
2025-02-19 11:35:00,41.3,41.33,41.3,41.32,20666.0,41.3,41.33,41.3,41.32,20666.0
2025-02-19 11:40:00,41.33,41.38,41.33,41.37,22947.0,41.33,41.38,41.33,41.37,22947.0
2025-02-19 11:45:00,41.37,41.37,41.33,41.34,34091.0,41.37,41.37,41.33,41.34,34091.0
2025-02-19 11:50:00,41.35,41.38,41.35,41.35,57575.0,41.35,41.38,41.35,41.35,57575.0
2025-02-19 11:55:00,41.35,41.37,41.31,41.32,67786.0,41.35,41.37,41.31,41.32,67786.0
2025-02-19 12:00:00,41.31,41.31,41.29,41.3,3260.0,41.31,41.31,41.29,41.3,3260.0
2025-02-19 12:05:00,41.31,41.33,41.31,41.33,3887.0,41.31,41.33,41.31,41.33,3887.0
2025-02-19 12:10:00,41.34,41.34,41.33,41.34,4300.0,41.34,41.34,41.33,41.34,4300.0
2025-02-19 12:15:00,41.33,41.33,41.31,41.33,7006.0,41.33,41.33,41.31,41.33,7006.0
2025-02-19 12:20:00,41.34,41.34,41.33,41.33,4540.0,41.34,41.34,41.33,41.33,4540.0
2025-02-19 12:25:00,41.33,41.33,41.28,41.31,7911.0,41.33,41.33,41.28,41.31,7911.0
2025-02-19 12:30:00,41.3,41.31,41.25,41.25,14528.0,41.3,41.31,41.25,41.25,14528.0
2025-02-19 12:35:00,41.26,41.32,41.26,41.32,10467.0,41.26,41.32,41.26,41.32,10467.0
2025-02-19 12:40:00,41.33,41.38,41.33,41.34,24481.0,41.33,41.38,41.33,41.34,24481.0
2025-02-19 12:45:00,41.34,41.4,41.33,41.38,18543.0,41.34,41.4,41.33,41.38,18543.0
2025-02-19 12:50:00,41.38,41.38,41.33,41.33,8763.0,41.38,41.38,41.33,41.33,8763.0
2025-02-19 12:55:00,41.31,41.32,41.3,41.31,14611.0,41.31,41.32,41.3,41.31,14611.0
2025-02-19 13:00:00,41.31,41.32,41.28,41.32,25589.0,41.31,41.32,41.28,41.32,25589.0
2025-02-19 13:05:00,41.3,41.31,41.28,41.3,13075.0,41.3,41.31,41.28,41.3,13075.0
2025-02-19 13:10:00,41.3,41.31,41.24,41.26,12549.0,41.3,41.31,41.24,41.26,12549.0
2025-02-19 13:15:00,41.26,41.31,41.26,41.31,36267.0,41.26,41.31,41.26,41.31,36267.0
2025-02-19 13:20:00,41.31,41.32,41.28,41.3,41579.0,41.31,41.32,41.28,41.3,41579.0
2025-02-19 13:25:00,41.3,41.35,41.3,41.33,33571.0,41.3,41.35,41.3,41.33,33571.0
2025-02-19 13:30:00,41.32,41.44,41.32,41.43,64923.0,41.32,41.44,41.32,41.43,64923.0
2025-02-19 13:35:00,41.43,41.46,41.4,41.41,45366.0,41.43,41.46,41.4,41.41,45366.0
2025-02-19 13:40:00,41.42,41.51,41.42,41.51,24705.0,41.42,41.51,41.42,41.51,24705.0
2025-02-19 13:45:00,41.52,41.59,41.52,41.56,21455.0,41.52,41.59,41.52,41.56,21455.0
2025-02-19 13:50:00,41.55,41.55,41.52,41.54,26516.0,41.55,41.55,41.52,41.54,26516.0
2025-02-19 13:55:00,41.55,41.56,41.52,41.53,28444.0,41.55,41.56,41.52,41.53,28444.0
2025-02-19 14:00:00,41.5,41.55,41.44,41.45,28986.0,41.5,41.55,41.44,41.45,28986.0
2025-02-19 14:05:00,41.44,41.47,41.42,41.42,37292.0,41.44,41.47,41.42,41.42,37292.0
2025-02-19 14:10:00,41.41,41.55,41.41,41.55,26887.0,41.41,41.55,41.41,41.55,26887.0
2025-02-19 14:15:00,41.56,41.6,41.55,41.59,29229.0,41.56,41.6,41.55,41.59,29229.0
2025-02-19 14:20:00,41.59,41.63,41.59,41.61,29799.0,41.59,41.63,41.59,41.61,29799.0
2025-02-19 14:25:00,41.61,41.66,41.61,41.62,34250.0,41.61,41.66,41.61,41.62,34250.0
2025-02-19 14:30:00,41.6,41.63,41.57,41.57,24825.0,41.6,41.63,41.57,41.57,24825.0
2025-02-19 14:35:00,41.58,41.59,41.57,41.58,23162.0,41.58,41.59,41.57,41.58,23162.0
2025-02-19 14:40:00,41.59,41.62,41.58,41.58,45377.0,41.59,41.62,41.58,41.58,45377.0
2025-02-19 14:45:00,41.57,41.62,41.56,41.59,25588.0,41.57,41.62,41.56,41.59,25588.0
2025-02-19 14:50:00,41.59,41.59,41.58,41.59,12480.0,41.59,41.59,41.58,41.59,12480.0
2025-02-19 14:55:00,41.6,41.63,41.6,41.63,18843.0,41.6,41.63,41.6,41.63,18843.0
2025-02-19 15:00:00,41.63,41.66,41.63,41.64,40429.0,41.63,41.66,41.63,41.64,40429.0
2025-02-19 15:05:00,41.63,41.65,41.59,41.59,21670.0,41.63,41.65,41.59,41.59,21670.0
2025-02-19 15:10:00,41.58,41.6,41.57,41.6,38278.0,41.58,41.6,41.57,41.6,38278.0
2025-02-19 15:15:00,41.59,41.64,41.59,41.63,27239.0,41.59,41.64,41.59,41.63,27239.0
2025-02-19 15:20:00,41.63,41.65,41.63,41.64,34799.0,41.63,41.65,41.63,41.64,34799.0
2025-02-19 15:25:00,41.64,41.65,41.62,41.62,32890.0,41.64,41.65,41.62,41.62,32890.0
2025-02-19 15:30:00,41.62,41.7,41.62,41.66,25561.0,41.62,41.7,41.62,41.66,25561.0
2025-02-19 15:35:00,41.65,41.65,41.55,41.57,44580.0,41.65,41.65,41.55,41.57,44580.0
2025-02-19 15:40:00,41.58,41.59,41.52,41.53,21648.0,41.58,41.59,41.52,41.53,21648.0
2025-02-19 15:45:00,41.54,41.54,41.49,41.49,62299.0,41.54,41.54,41.49,41.49,62299.0
2025-02-19 15:50:00,41.5,41.56,41.5,41.51,41147.0,41.5,41.56,41.5,41.51,41147.0
2025-02-19 15:55:00,41.51,41.56,41.5,41.56,132139.0,41.51,41.56,41.5,41.56,132139.0
2025-02-20 09:30:00,41.71,42.12,41.65,42.12,256424.0,41.71,42.12,41.65,42.12,256424.0
2025-02-20 09:35:00,42.13,42.43,42.13,42.4,159426.0,42.13,42.43,42.13,42.4,159426.0
2025-02-20 09:40:00,42.41,42.45,42.22,42.23,78303.0,42.41,42.45,42.22,42.23,78303.0
2025-02-20 09:45:00,42.24,42.25,42.08,42.13,60181.0,42.24,42.25,42.08,42.13,60181.0
2025-02-20 09:50:00,42.13,42.16,42.05,42.12,43612.0,42.13,42.16,42.05,42.12,43612.0
2025-02-20 09:55:00,42.11,42.15,42.03,42.07,45672.0,42.11,42.15,42.03,42.07,45672.0
2025-02-20 10:00:00,42.08,42.08,41.97,42.01,55440.0,42.08,42.08,41.97,42.01,55440.0
2025-02-20 10:05:00,42.0,42.14,42.0,42.12,33941.0,42.0,42.14,42.0,42.12,33941.0
2025-02-20 10:10:00,42.12,42.23,42.1,42.2,28473.0,42.12,42.23,42.1,42.2,28473.0
2025-02-20 10:15:00,42.19,42.31,42.19,42.28,28728.0,42.19,42.31,42.19,42.28,28728.0
2025-02-20 10:20:00,42.28,42.33,42.24,42.33,29593.0,42.28,42.33,42.24,42.33,29593.0
2025-02-20 10:25:00,42.34,42.35,42.24,42.26,41741.0,42.34,42.35,42.24,42.26,41741.0
2025-02-20 10:30:00,42.25,42.25,42.18,42.2,36669.0,42.25,42.25,42.18,42.2,36669.0
2025-02-20 10:35:00,42.2,42.2,42.11,42.13,49699.0,42.2,42.2,42.11,42.13,49699.0
2025-02-20 10:40:00,42.13,42.2,42.09,42.2,18993.0,42.13,42.2,42.09,42.2,18993.0
2025-02-20 10:45:00,42.2,42.21,42.15,42.17,15075.0,42.2,42.21,42.15,42.17,15075.0
2025-02-20 10:50:00,42.17,42.29,42.17,42.27,40372.0,42.17,42.29,42.17,42.27,40372.0
2025-02-20 10:55:00,42.28,42.28,42.23,42.23,31432.0,42.28,42.28,42.23,42.23,31432.0
2025-02-20 11:00:00,42.23,42.29,42.2,42.28,26864.0,42.23,42.29,42.2,42.28,26864.0
2025-02-20 11:05:00,42.28,42.38,42.27,42.38,41912.0,42.28,42.38,42.27,42.38,41912.0
2025-02-20 11:10:00,42.37,42.48,42.36,42.48,63133.0,42.37,42.48,42.36,42.48,63133.0
2025-02-20 11:15:00,42.49,42.51,42.45,42.45,54943.0,42.49,42.51,42.45,42.45,54943.0
2025-02-20 11:20:00,42.46,42.52,42.45,42.46,75357.0,42.46,42.52,42.45,42.46,75357.0
2025-02-20 11:25:00,42.47,42.56,42.47,42.5,100378.0,42.47,42.56,42.47,42.5,100378.0
2025-02-20 11:30:00,42.5,42.56,42.5,42.5,40749.0,42.5,42.56,42.5,42.5,40749.0
2025-02-20 11:35:00,42.49,42.51,42.47,42.5,69031.0,42.49,42.51,42.47,42.5,69031.0
2025-02-20 11:40:00,42.49,42.52,42.45,42.52,97798.0,42.49,42.52,42.45,42.52,97798.0
2025-02-20 11:45:00,42.52,42.52,42.45,42.45,47085.0,42.52,42.52,42.45,42.45,47085.0
2025-02-20 11:50:00,42.45,42.49,42.45,42.45,47308.0,42.45,42.49,42.45,42.45,47308.0
2025-02-20 11:55:00,42.46,42.5,42.46,42.5,21253.0,42.46,42.5,42.46,42.5,21253.0
2025-02-20 12:00:00,42.49,42.52,42.46,42.51,50612.0,42.49,42.52,42.46,42.51,50612.0
2025-02-20 12:05:00,42.51,42.53,42.51,42.53,54679.0,42.51,42.53,42.51,42.53,54679.0
2025-02-20 12:10:00,42.54,42.54,42.39,42.4,59712.0,42.54,42.54,42.39,42.4,59712.0
2025-02-20 12:15:00,42.4,42.4,42.36,42.37,111369.0,42.4,42.4,42.36,42.37,111369.0
2025-02-20 12:20:00,42.37,42.44,42.36,42.44,59110.0,42.37,42.44,42.36,42.44,59110.0
2025-02-20 12:25:00,42.44,42.48,42.44,42.44,24562.0,42.44,42.48,42.44,42.44,24562.0
2025-02-20 12:30:00,42.43,42.47,42.42,42.44,15278.0,42.43,42.47,42.42,42.44,15278.0
2025-02-20 12:35:00,42.44,42.47,42.44,42.45,24872.0,42.44,42.47,42.44,42.45,24872.0
2025-02-20 12:40:00,42.46,42.49,42.44,42.47,18636.0,42.46,42.49,42.44,42.47,18636.0
2025-02-20 12:45:00,42.46,42.47,42.45,42.47,15978.0,42.46,42.47,42.45,42.47,15978.0
2025-02-20 12:50:00,42.47,42.47,42.4,42.4,29926.0,42.47,42.47,42.4,42.4,29926.0
2025-02-20 12:55:00,42.37,42.37,42.29,42.29,48319.0,42.37,42.37,42.29,42.29,48319.0
2025-02-20 13:00:00,42.28,42.29,42.24,42.28,24555.0,42.28,42.29,42.24,42.28,24555.0
2025-02-20 13:05:00,42.28,42.3,42.26,42.26,23185.0,42.28,42.3,42.26,42.26,23185.0
2025-02-20 13:10:00,42.25,42.25,42.22,42.24,11105.0,42.25,42.25,42.22,42.24,11105.0
2025-02-20 13:15:00,42.24,42.24,42.2,42.2,20699.0,42.24,42.24,42.2,42.2,20699.0
2025-02-20 13:20:00,42.2,42.24,42.2,42.22,24287.0,42.2,42.24,42.2,42.22,24287.0
2025-02-20 13:25:00,42.21,42.22,42.19,42.22,19275.0,42.21,42.22,42.19,42.22,19275.0
2025-02-20 13:30:00,42.23,42.26,42.22,42.26,9964.0,42.23,42.26,42.22,42.26,9964.0
2025-02-20 13:35:00,42.26,42.28,42.24,42.24,7343.0,42.26,42.28,42.24,42.24,7343.0
2025-02-20 13:40:00,42.25,42.25,42.21,42.23,11169.0,42.25,42.25,42.21,42.23,11169.0
2025-02-20 13:45:00,42.24,42.24,42.23,42.23,8163.0,42.24,42.24,42.23,42.23,8163.0
2025-02-20 13:50:00,42.23,42.25,42.22,42.24,18983.0,42.23,42.25,42.22,42.24,18983.0
2025-02-20 13:55:00,42.25,42.27,42.22,42.22,10782.0,42.25,42.27,42.22,42.22,10782.0
2025-02-20 14:00:00,42.22,42.24,42.2,42.21,20123.0,42.22,42.24,42.2,42.21,20123.0
2025-02-20 14:05:00,42.21,42.21,42.17,42.18,11908.0,42.21,42.21,42.17,42.18,11908.0
2025-02-20 14:10:00,42.18,42.21,42.18,42.2,11560.0,42.18,42.21,42.18,42.2,11560.0
2025-02-20 14:15:00,42.2,42.23,42.2,42.23,5911.0,42.2,42.23,42.2,42.23,5911.0
2025-02-20 14:20:00,42.24,42.26,42.22,42.26,20494.0,42.24,42.26,42.22,42.26,20494.0
2025-02-20 14:25:00,42.26,42.26,42.22,42.23,29275.0,42.26,42.26,42.22,42.23,29275.0
2025-02-20 14:30:00,42.23,42.27,42.22,42.27,22463.0,42.23,42.27,42.22,42.27,22463.0
2025-02-20 14:35:00,42.28,42.28,42.21,42.24,16536.0,42.28,42.28,42.21,42.24,16536.0
2025-02-20 14:40:00,42.25,42.27,42.24,42.27,7739.0,42.25,42.27,42.24,42.27,7739.0
2025-02-20 14:45:00,42.27,42.38,42.27,42.38,15140.0,42.27,42.38,42.27,42.38,15140.0
2025-02-20 14:50:00,42.39,42.41,42.38,42.41,23788.0,42.39,42.41,42.38,42.41,23788.0
2025-02-20 14:55:00,42.41,42.41,42.38,42.38,9440.0,42.41,42.41,42.38,42.38,9440.0
2025-02-20 15:00:00,42.38,42.38,42.34,42.34,13521.0,42.38,42.38,42.34,42.34,13521.0
2025-02-20 15:05:00,42.33,42.37,42.33,42.37,28001.0,42.33,42.37,42.33,42.37,28001.0
2025-02-20 15:10:00,42.37,42.37,42.3,42.32,46915.0,42.37,42.37,42.3,42.32,46915.0
2025-02-20 15:15:00,42.31,42.31,42.3,42.31,59170.0,42.31,42.31,42.3,42.31,59170.0
2025-02-20 15:20:00,42.31,42.34,42.31,42.32,33332.0,42.31,42.34,42.31,42.32,33332.0
2025-02-20 15:25:00,42.31,42.31,42.26,42.27,31820.0,42.31,42.31,42.26,42.27,31820.0
2025-02-20 15:30:00,42.27,42.3,42.23,42.3,98980.0,42.27,42.3,42.23,42.3,98980.0
2025-02-20 15:35:00,42.3,42.3,42.22,42.23,27588.0,42.3,42.3,42.22,42.23,27588.0
2025-02-20 15:40:00,42.23,42.25,42.22,42.25,33118.0,42.23,42.25,42.22,42.25,33118.0
2025-02-20 15:45:00,42.25,42.26,42.22,42.25,47722.0,42.25,42.26,42.22,42.25,47722.0
2025-02-20 15:50:00,42.26,42.27,42.22,42.23,136298.0,42.26,42.27,42.22,42.23,136298.0
2025-02-20 15:55:00,42.23,42.25,42.21,42.24,149695.0,42.23,42.25,42.21,42.24,149695.0
2025-02-21 09:30:00,41.98,41.99,41.56,41.64,350948.0,41.98,41.99,41.56,41.64,350948.0
2025-02-21 09:35:00,41.64,41.69,41.53,41.63,109588.0,41.64,41.69,41.53,41.63,109588.0
2025-02-21 09:40:00,41.64,41.75,41.63,41.65,131087.0,41.64,41.75,41.63,41.65,131087.0
2025-02-21 09:45:00,41.66,41.81,41.66,41.68,130088.0,41.66,41.81,41.66,41.68,130088.0
2025-02-21 09:50:00,41.68,41.68,41.49,41.49,203959.0,41.68,41.68,41.49,41.49,203959.0
2025-02-21 09:55:00,41.49,41.49,41.25,41.38,168710.0,41.49,41.49,41.25,41.38,168710.0
2025-02-21 10:00:00,41.38,41.39,41.27,41.34,146622.0,41.38,41.39,41.27,41.34,146622.0
2025-02-21 10:05:00,41.34,41.41,41.24,41.3,150542.0,41.34,41.41,41.24,41.3,150542.0
2025-02-21 10:10:00,41.28,41.29,41.06,41.07,210076.0,41.28,41.29,41.06,41.07,210076.0
2025-02-21 10:15:00,41.07,41.16,41.06,41.08,172672.0,41.07,41.16,41.06,41.08,172672.0
2025-02-21 10:20:00,41.07,41.12,41.01,41.03,120911.0,41.07,41.12,41.01,41.03,120911.0
2025-02-21 10:25:00,41.03,41.05,40.95,41.02,150629.0,41.03,41.05,40.95,41.02,150629.0
2025-02-21 10:30:00,41.02,41.16,41.02,41.13,111223.0,41.02,41.16,41.02,41.13,111223.0
2025-02-21 10:35:00,41.13,41.14,41.04,41.04,145894.0,41.13,41.14,41.04,41.04,145894.0
2025-02-21 10:40:00,41.04,41.09,40.94,40.94,119731.0,41.04,41.09,40.94,40.94,119731.0
2025-02-21 10:45:00,40.94,41.06,40.94,41.06,128346.0,40.94,41.06,40.94,41.06,128346.0
2025-02-21 10:50:00,41.05,41.12,41.02,41.12,111881.0,41.05,41.12,41.02,41.12,111881.0
2025-02-21 10:55:00,41.11,41.11,41.02,41.02,102735.0,41.11,41.11,41.02,41.02,102735.0
2025-02-21 11:00:00,41.03,41.15,41.03,41.15,59922.0,41.03,41.15,41.03,41.15,59922.0
2025-02-21 11:05:00,41.16,41.16,41.05,41.06,83989.0,41.16,41.16,41.05,41.06,83989.0
2025-02-21 11:10:00,41.06,41.19,41.06,41.17,72823.0,41.06,41.19,41.06,41.17,72823.0
2025-02-21 11:15:00,41.17,41.23,41.15,41.16,89456.0,41.17,41.23,41.15,41.16,89456.0
2025-02-21 11:20:00,41.16,41.2,41.16,41.2,49159.0,41.16,41.2,41.16,41.2,49159.0
2025-02-21 11:25:00,41.2,41.26,41.2,41.24,63434.0,41.2,41.26,41.2,41.24,63434.0
2025-02-21 11:30:00,41.23,41.28,41.22,41.26,59427.0,41.23,41.28,41.22,41.26,59427.0
2025-02-21 11:35:00,41.26,41.3,41.16,41.18,71316.0,41.26,41.3,41.16,41.18,71316.0
2025-02-21 11:40:00,41.19,41.2,41.13,41.13,49160.0,41.19,41.2,41.13,41.13,49160.0
2025-02-21 11:45:00,41.13,41.17,41.1,41.16,79557.0,41.13,41.17,41.1,41.16,79557.0
2025-02-21 11:50:00,41.13,41.14,41.09,41.1,18305.0,41.13,41.14,41.09,41.1,18305.0
2025-02-21 11:55:00,41.11,41.19,41.1,41.18,43249.0,41.11,41.19,41.1,41.18,43249.0
2025-02-21 12:00:00,41.18,41.3,41.18,41.3,21455.0,41.18,41.3,41.18,41.3,21455.0
2025-02-21 12:05:00,41.31,41.31,41.24,41.24,33044.0,41.31,41.31,41.24,41.24,33044.0
2025-02-21 12:10:00,41.23,41.23,41.2,41.22,23039.0,41.23,41.23,41.2,41.22,23039.0
2025-02-21 12:15:00,41.22,41.25,41.21,41.23,19739.0,41.22,41.25,41.21,41.23,19739.0
2025-02-21 12:20:00,41.22,41.27,41.21,41.27,64747.0,41.22,41.27,41.21,41.27,64747.0
2025-02-21 12:25:00,41.27,41.3,41.2,41.21,35834.0,41.27,41.3,41.2,41.21,35834.0
2025-02-21 12:30:00,41.2,41.23,41.2,41.21,32673.0,41.2,41.23,41.2,41.21,32673.0
2025-02-21 12:35:00,41.21,41.23,41.14,41.15,44196.0,41.21,41.23,41.14,41.15,44196.0
2025-02-21 12:40:00,41.14,41.21,41.14,41.2,49128.0,41.14,41.21,41.14,41.2,49128.0
2025-02-21 12:45:00,41.2,41.2,41.16,41.18,38894.0,41.2,41.2,41.16,41.18,38894.0
2025-02-21 12:50:00,41.17,41.19,41.17,41.18,32595.0,41.17,41.19,41.17,41.18,32595.0
2025-02-21 12:55:00,41.17,41.18,41.11,41.11,45438.0,41.17,41.18,41.11,41.11,45438.0
2025-02-21 13:00:00,41.1,41.13,41.08,41.12,37190.0,41.1,41.13,41.08,41.12,37190.0
2025-02-21 13:05:00,41.12,41.13,41.09,41.1,52881.0,41.12,41.13,41.09,41.1,52881.0
2025-02-21 13:10:00,41.1,41.1,41.0,41.08,70101.0,41.1,41.1,41.0,41.08,70101.0
2025-02-21 13:15:00,41.09,41.12,41.09,41.11,33319.0,41.09,41.12,41.09,41.11,33319.0
2025-02-21 13:20:00,41.11,41.15,41.09,41.09,52204.0,41.11,41.15,41.09,41.09,52204.0
2025-02-21 13:25:00,41.09,41.13,41.05,41.05,46911.0,41.09,41.13,41.05,41.05,46911.0
2025-02-21 13:30:00,41.05,41.09,41.01,41.08,68244.0,41.05,41.09,41.01,41.08,68244.0
2025-02-21 13:35:00,41.08,41.19,41.08,41.16,55469.0,41.08,41.19,41.08,41.16,55469.0
2025-02-21 13:40:00,41.17,41.17,41.11,41.11,30373.0,41.17,41.17,41.11,41.11,30373.0
2025-02-21 13:45:00,41.11,41.14,41.1,41.13,41533.0,41.11,41.14,41.1,41.13,41533.0
2025-02-21 13:50:00,41.14,41.15,41.1,41.14,42494.0,41.14,41.15,41.1,41.14,42494.0
2025-02-21 13:55:00,41.14,41.16,41.12,41.12,34108.0,41.14,41.16,41.12,41.12,34108.0
2025-02-21 14:00:00,41.12,41.15,41.11,41.13,48320.0,41.12,41.15,41.11,41.13,48320.0
2025-02-21 14:05:00,41.12,41.12,41.09,41.1,39128.0,41.12,41.12,41.09,41.1,39128.0
2025-02-21 14:10:00,41.1,41.18,41.1,41.17,52897.0,41.1,41.18,41.1,41.17,52897.0
2025-02-21 14:15:00,41.17,41.17,41.13,41.13,61013.0,41.17,41.17,41.13,41.13,61013.0
2025-02-21 14:20:00,41.13,41.13,41.05,41.09,41746.0,41.13,41.13,41.05,41.09,41746.0
2025-02-21 14:25:00,41.09,41.09,41.0,41.02,84271.0,41.09,41.09,41.0,41.02,84271.0
2025-02-21 14:30:00,41.03,41.06,41.03,41.06,32067.0,41.03,41.06,41.03,41.06,32067.0
2025-02-21 14:35:00,41.05,41.05,40.97,40.97,60415.0,41.05,41.05,40.97,40.97,60415.0
2025-02-21 14:40:00,40.97,40.97,40.91,40.93,77019.0,40.97,40.97,40.91,40.93,77019.0
2025-02-21 14:45:00,40.92,40.92,40.81,40.81,124545.0,40.92,40.92,40.81,40.81,124545.0
2025-02-21 14:50:00,40.8,40.85,40.79,40.8,71332.0,40.8,40.85,40.79,40.8,71332.0
2025-02-21 14:55:00,40.8,40.81,40.78,40.8,69697.0,40.8,40.81,40.78,40.8,69697.0
2025-02-21 15:00:00,40.8,40.85,40.8,40.85,67212.0,40.8,40.85,40.8,40.85,67212.0
2025-02-21 15:05:00,40.86,40.88,40.85,40.85,73131.0,40.86,40.88,40.85,40.85,73131.0
2025-02-21 15:10:00,40.85,40.85,40.8,40.81,140669.0,40.85,40.85,40.8,40.81,140669.0
2025-02-21 15:15:00,40.81,40.81,40.77,40.78,131256.0,40.81,40.81,40.77,40.78,131256.0
2025-02-21 15:20:00,40.78,40.85,40.78,40.85,168712.0,40.78,40.85,40.78,40.85,168712.0
2025-02-21 15:25:00,40.84,40.87,40.83,40.86,137957.0,40.84,40.87,40.83,40.86,137957.0
2025-02-21 15:30:00,40.86,40.87,40.84,40.85,153315.0,40.86,40.87,40.84,40.85,153315.0
2025-02-21 15:35:00,40.85,40.92,40.85,40.91,115322.0,40.85,40.92,40.85,40.91,115322.0
2025-02-21 15:40:00,40.9,40.91,40.88,40.89,192823.0,40.9,40.91,40.88,40.89,192823.0
2025-02-21 15:45:00,40.88,40.88,40.84,40.85,95949.0,40.88,40.88,40.84,40.85,95949.0
2025-02-21 15:50:00,40.85,40.85,40.77,40.82,172282.0,40.85,40.85,40.77,40.82,172282.0
2025-02-21 15:55:00,40.82,40.83,40.75,40.82,443354.0,40.82,40.83,40.75,40.82,443354.0
2025-02-24 09:30:00,41.17,41.17,40.92,40.92,195298.0,41.17,41.17,40.92,40.92,195298.0
2025-02-24 09:35:00,40.94,40.97,40.62,40.67,90110.0,40.94,40.97,40.62,40.67,90110.0
2025-02-24 09:40:00,40.66,40.85,40.66,40.77,76292.0,40.66,40.85,40.66,40.77,76292.0
2025-02-24 09:45:00,40.76,40.9,40.74,40.79,33647.0,40.76,40.9,40.74,40.79,33647.0
2025-02-24 09:50:00,40.79,40.86,40.71,40.71,28849.0,40.79,40.86,40.71,40.71,28849.0
2025-02-24 09:55:00,40.71,40.73,40.58,40.6,29365.0,40.71,40.73,40.58,40.6,29365.0
2025-02-24 10:00:00,40.6,40.62,40.46,40.47,67018.0,40.6,40.62,40.46,40.47,67018.0
2025-02-24 10:05:00,40.48,40.57,40.4,40.53,86907.0,40.48,40.57,40.4,40.53,86907.0
2025-02-24 10:10:00,40.54,40.65,40.52,40.6,37873.0,40.54,40.65,40.52,40.6,37873.0
2025-02-24 10:15:00,40.6,40.61,40.48,40.5,42140.0,40.6,40.61,40.48,40.5,42140.0
2025-02-24 10:20:00,40.5,40.54,40.47,40.5,29899.0,40.5,40.54,40.47,40.5,29899.0
2025-02-24 10:25:00,40.51,40.51,40.43,40.43,20814.0,40.51,40.51,40.43,40.43,20814.0
2025-02-24 10:30:00,40.42,40.46,40.38,40.38,34956.0,40.42,40.46,40.38,40.38,34956.0
2025-02-24 10:35:00,40.39,40.41,40.33,40.4,32327.0,40.39,40.41,40.33,40.4,32327.0
2025-02-24 10:40:00,40.4,40.48,40.38,40.41,29141.0,40.4,40.48,40.38,40.41,29141.0
2025-02-24 10:45:00,40.41,40.5,40.41,40.48,35417.0,40.41,40.5,40.41,40.48,35417.0
2025-02-24 10:50:00,40.51,40.52,40.47,40.47,19700.0,40.51,40.52,40.47,40.47,19700.0
2025-02-24 10:55:00,40.48,40.48,40.39,40.41,27582.0,40.48,40.48,40.39,40.41,27582.0
2025-02-24 11:00:00,40.41,40.54,40.41,40.5,44912.0,40.41,40.54,40.41,40.5,44912.0
2025-02-24 11:05:00,40.51,40.63,40.51,40.56,59430.0,40.51,40.63,40.51,40.56,59430.0
2025-02-24 11:10:00,40.55,40.61,40.55,40.57,33381.0,40.55,40.61,40.55,40.57,33381.0
2025-02-24 11:15:00,40.57,40.65,40.56,40.61,31673.0,40.57,40.65,40.56,40.61,31673.0
2025-02-24 11:20:00,40.61,40.69,40.61,40.68,35412.0,40.61,40.69,40.61,40.68,35412.0
2025-02-24 11:25:00,40.68,40.73,40.67,40.71,40579.0,40.68,40.73,40.67,40.71,40579.0
2025-02-24 11:30:00,40.72,40.78,40.72,40.74,31782.0,40.72,40.78,40.72,40.74,31782.0
2025-02-24 11:35:00,40.74,40.78,40.73,40.73,41588.0,40.74,40.78,40.73,40.73,41588.0
2025-02-24 11:40:00,40.73,40.79,40.72,40.79,17171.0,40.73,40.79,40.72,40.79,17171.0
2025-02-24 11:45:00,40.8,40.83,40.76,40.8,17456.0,40.8,40.83,40.76,40.8,17456.0
2025-02-24 11:50:00,40.8,40.86,40.8,40.85,9310.0,40.8,40.86,40.8,40.85,9310.0
2025-02-24 11:55:00,40.84,40.88,40.84,40.86,16182.0,40.84,40.88,40.84,40.86,16182.0
2025-02-24 12:00:00,40.85,40.87,40.83,40.85,29377.0,40.85,40.87,40.83,40.85,29377.0
2025-02-24 12:05:00,40.84,40.84,40.77,40.82,9767.0,40.84,40.84,40.77,40.82,9767.0
2025-02-24 12:10:00,40.83,40.88,40.83,40.85,8700.0,40.83,40.88,40.83,40.85,8700.0
2025-02-24 12:15:00,40.89,40.92,40.88,40.88,18059.0,40.89,40.92,40.88,40.88,18059.0
2025-02-24 12:20:00,40.89,40.92,40.89,40.9,4337.0,40.89,40.92,40.89,40.9,4337.0
2025-02-24 12:25:00,40.92,40.94,40.91,40.93,8500.0,40.92,40.94,40.91,40.93,8500.0
2025-02-24 12:30:00,40.93,40.95,40.91,40.93,14583.0,40.93,40.95,40.91,40.93,14583.0
2025-02-24 12:35:00,40.92,40.95,40.91,40.92,17941.0,40.92,40.95,40.91,40.92,17941.0
2025-02-24 12:40:00,40.92,40.94,40.92,40.94,16101.0,40.92,40.94,40.92,40.94,16101.0
2025-02-24 12:45:00,40.94,40.99,40.94,40.99,14940.0,40.94,40.99,40.94,40.99,14940.0
2025-02-24 12:50:00,40.99,40.99,40.95,40.95,7827.0,40.99,40.99,40.95,40.95,7827.0
2025-02-24 12:55:00,40.95,40.95,40.91,40.92,5738.0,40.95,40.95,40.91,40.92,5738.0
2025-02-24 13:00:00,40.91,40.98,40.91,40.98,8115.0,40.91,40.98,40.91,40.98,8115.0
2025-02-24 13:05:00,40.99,40.99,40.96,40.96,10349.0,40.99,40.99,40.96,40.96,10349.0
2025-02-24 13:10:00,40.97,40.99,40.97,40.98,3997.0,40.97,40.99,40.97,40.98,3997.0
2025-02-24 13:15:00,40.98,41.0,40.96,40.96,23782.0,40.98,41.0,40.96,40.96,23782.0
2025-02-24 13:20:00,40.96,40.96,40.93,40.93,2994.0,40.96,40.96,40.93,40.93,2994.0
2025-02-24 13:25:00,40.93,40.95,40.93,40.93,5399.0,40.93,40.95,40.93,40.93,5399.0
2025-02-24 13:30:00,40.94,40.95,40.92,40.93,5469.0,40.94,40.95,40.92,40.93,5469.0
2025-02-24 13:35:00,40.93,40.99,40.93,40.95,11627.0,40.93,40.99,40.93,40.95,11627.0
2025-02-24 13:40:00,40.95,40.95,40.93,40.93,2312.0,40.95,40.95,40.93,40.93,2312.0
2025-02-24 13:45:00,40.93,40.98,40.93,40.97,10033.0,40.93,40.98,40.93,40.97,10033.0
2025-02-24 13:50:00,40.97,40.99,40.95,40.99,11660.0,40.97,40.99,40.95,40.99,11660.0
2025-02-24 13:55:00,40.98,41.01,40.98,41.0,13099.0,40.98,41.01,40.98,41.0,13099.0
2025-02-24 14:00:00,41.0,41.11,41.0,41.11,22224.0,41.0,41.11,41.0,41.11,22224.0
2025-02-24 14:05:00,41.11,41.15,41.1,41.11,25762.0,41.11,41.15,41.1,41.11,25762.0
2025-02-24 14:10:00,41.11,41.13,41.09,41.1,14811.0,41.11,41.13,41.09,41.1,14811.0
2025-02-24 14:15:00,41.09,41.09,41.05,41.05,4671.0,41.09,41.09,41.05,41.05,4671.0
2025-02-24 14:20:00,41.05,41.07,41.05,41.07,12423.0,41.05,41.07,41.05,41.07,12423.0
2025-02-24 14:25:00,41.06,41.06,41.02,41.04,11151.0,41.06,41.06,41.02,41.04,11151.0
2025-02-24 14:30:00,41.05,41.09,41.05,41.09,20167.0,41.05,41.09,41.05,41.09,20167.0
2025-02-24 14:35:00,41.09,41.1,41.07,41.07,13278.0,41.09,41.1,41.07,41.07,13278.0
2025-02-24 14:40:00,41.06,41.08,41.06,41.08,8653.0,41.06,41.08,41.06,41.08,8653.0
2025-02-24 14:45:00,41.08,41.11,41.08,41.09,31985.0,41.08,41.11,41.08,41.09,31985.0
2025-02-24 14:50:00,41.09,41.12,41.08,41.08,18980.0,41.09,41.12,41.08,41.08,18980.0
2025-02-24 14:55:00,41.08,41.09,41.06,41.08,20088.0,41.08,41.09,41.06,41.08,20088.0
2025-02-24 15:00:00,41.07,41.07,40.99,41.01,17178.0,41.07,41.07,40.99,41.01,17178.0
2025-02-24 15:05:00,41.01,41.01,40.98,40.98,9866.0,41.01,41.01,40.98,40.98,9866.0
2025-02-24 15:10:00,40.98,41.05,40.98,41.03,50737.0,40.98,41.05,40.98,41.03,50737.0
2025-02-24 15:15:00,41.03,41.05,41.01,41.01,17787.0,41.03,41.05,41.01,41.01,17787.0
2025-02-24 15:20:00,41.0,41.03,40.98,41.0,30963.0,41.0,41.03,40.98,41.0,30963.0
2025-02-24 15:25:00,40.99,41.0,40.98,40.98,9889.0,40.99,41.0,40.98,40.98,9889.0
2025-02-24 15:30:00,40.98,41.01,40.98,41.0,16600.0,40.98,41.01,40.98,41.0,16600.0
2025-02-24 15:35:00,41.0,41.06,41.0,41.06,14439.0,41.0,41.06,41.0,41.06,14439.0
2025-02-24 15:40:00,41.06,41.07,40.99,41.0,28193.0,41.06,41.07,40.99,41.0,28193.0
2025-02-24 15:45:00,41.01,41.09,41.01,41.06,42264.0,41.01,41.09,41.01,41.06,42264.0
2025-02-24 15:50:00,41.06,41.07,41.01,41.01,42768.0,41.06,41.07,41.01,41.01,42768.0
2025-02-24 15:55:00,41.01,41.02,40.95,40.97,100437.0,41.01,41.02,40.95,40.97,100437.0
2025-02-25 09:30:00,40.7,40.74,40.49,40.69,188647.0,40.7,40.74,40.49,40.69,188647.0
2025-02-25 09:35:00,40.69,40.79,40.68,40.77,105434.0,40.69,40.79,40.68,40.77,105434.0
2025-02-25 09:40:00,40.76,40.76,40.61,40.61,100614.0,40.76,40.76,40.61,40.61,100614.0
2025-02-25 09:45:00,40.61,40.69,40.47,40.51,72247.0,40.61,40.69,40.47,40.51,72247.0
2025-02-25 09:50:00,40.5,40.51,40.37,40.39,77705.0,40.5,40.51,40.37,40.39,77705.0
2025-02-25 09:55:00,40.41,40.43,40.31,40.35,68076.0,40.41,40.43,40.31,40.35,68076.0
2025-02-25 10:00:00,40.35,40.35,40.25,40.26,78306.0,40.35,40.35,40.25,40.26,78306.0
2025-02-25 10:05:00,40.26,40.35,40.25,40.27,97475.0,40.26,40.35,40.25,40.27,97475.0
2025-02-25 10:10:00,40.27,40.27,40.13,40.15,96972.0,40.27,40.27,40.13,40.15,96972.0
2025-02-25 10:15:00,40.15,40.18,39.97,39.97,77413.0,40.15,40.18,39.97,39.97,77413.0
2025-02-25 10:20:00,39.97,39.98,39.76,39.76,250502.0,39.97,39.98,39.76,39.76,250502.0
2025-02-25 10:25:00,39.76,39.89,39.74,39.82,153206.0,39.76,39.89,39.74,39.82,153206.0
2025-02-25 10:30:00,39.83,39.86,39.66,39.76,170915.0,39.83,39.86,39.66,39.76,170915.0
2025-02-25 10:35:00,39.76,39.79,39.71,39.74,123089.0,39.76,39.79,39.71,39.74,123089.0
2025-02-25 10:40:00,39.73,39.78,39.66,39.71,128997.0,39.73,39.78,39.66,39.71,128997.0
2025-02-25 10:45:00,39.7,39.82,39.68,39.74,96588.0,39.7,39.82,39.68,39.74,96588.0
2025-02-25 10:50:00,39.74,39.88,39.74,39.8,105342.0,39.74,39.88,39.74,39.8,105342.0
2025-02-25 10:55:00,39.8,39.83,39.73,39.74,95483.0,39.8,39.83,39.73,39.74,95483.0
2025-02-25 11:00:00,39.75,39.77,39.69,39.74,102356.0,39.75,39.77,39.69,39.74,102356.0
2025-02-25 11:05:00,39.72,39.74,39.57,39.67,177342.0,39.72,39.74,39.57,39.67,177342.0
2025-02-25 11:10:00,39.7,39.77,39.7,39.72,114741.0,39.7,39.77,39.7,39.72,114741.0
2025-02-25 11:15:00,39.72,39.78,39.69,39.7,80455.0,39.72,39.78,39.69,39.7,80455.0
2025-02-25 11:20:00,39.7,39.72,39.66,39.7,88564.0,39.7,39.72,39.66,39.7,88564.0
2025-02-25 11:25:00,39.7,39.7,39.6,39.61,44485.0,39.7,39.7,39.6,39.61,44485.0
2025-02-25 11:30:00,39.6,39.67,39.53,39.64,65907.0,39.6,39.67,39.53,39.64,65907.0
2025-02-25 11:35:00,39.64,39.78,39.64,39.77,79307.0,39.64,39.78,39.64,39.77,79307.0
2025-02-25 11:40:00,39.77,39.79,39.67,39.7,78389.0,39.77,39.79,39.67,39.7,78389.0
2025-02-25 11:45:00,39.69,39.75,39.65,39.73,38187.0,39.69,39.75,39.65,39.73,38187.0
2025-02-25 11:50:00,39.73,39.8,39.73,39.8,29406.0,39.73,39.8,39.73,39.8,29406.0
2025-02-25 11:55:00,39.8,39.91,39.77,39.85,47974.0,39.8,39.91,39.77,39.85,47974.0
2025-02-25 12:00:00,39.85,39.9,39.82,39.85,36581.0,39.85,39.9,39.82,39.85,36581.0
2025-02-25 12:05:00,39.85,39.9,39.8,39.8,31029.0,39.85,39.9,39.8,39.8,31029.0
2025-02-25 12:10:00,39.8,39.81,39.76,39.77,25259.0,39.8,39.81,39.76,39.77,25259.0
2025-02-25 12:15:00,39.78,39.84,39.78,39.79,31596.0,39.78,39.84,39.78,39.79,31596.0
2025-02-25 12:20:00,39.8,39.83,39.78,39.83,15066.0,39.8,39.83,39.78,39.83,15066.0
2025-02-25 12:25:00,39.84,39.86,39.84,39.85,16886.0,39.84,39.86,39.84,39.85,16886.0
2025-02-25 12:30:00,39.85,39.9,39.85,39.88,14798.0,39.85,39.9,39.85,39.88,14798.0
2025-02-25 12:35:00,39.88,39.94,39.88,39.93,20352.0,39.88,39.94,39.88,39.93,20352.0
2025-02-25 12:40:00,39.94,39.98,39.94,39.97,20228.0,39.94,39.98,39.94,39.97,20228.0
2025-02-25 12:45:00,39.98,39.99,39.97,39.99,16480.0,39.98,39.99,39.97,39.99,16480.0
2025-02-25 12:50:00,39.99,40.02,39.99,40.02,25527.0,39.99,40.02,39.99,40.02,25527.0
2025-02-25 12:55:00,40.01,40.09,40.01,40.06,16188.0,40.01,40.09,40.01,40.06,16188.0
2025-02-25 13:00:00,40.06,40.11,40.06,40.1,27462.0,40.06,40.11,40.06,40.1,27462.0
2025-02-25 13:05:00,40.1,40.14,40.09,40.13,17439.0,40.1,40.14,40.09,40.13,17439.0
2025-02-25 13:10:00,40.12,40.14,40.09,40.1,16697.0,40.12,40.14,40.09,40.1,16697.0
2025-02-25 13:15:00,40.1,40.11,40.06,40.07,22447.0,40.1,40.11,40.06,40.07,22447.0
2025-02-25 13:20:00,40.07,40.11,40.05,40.09,37292.0,40.07,40.11,40.05,40.09,37292.0
2025-02-25 13:25:00,40.09,40.11,40.03,40.03,18148.0,40.09,40.11,40.03,40.03,18148.0
2025-02-25 13:30:00,40.03,40.09,40.02,40.08,16748.0,40.03,40.09,40.02,40.08,16748.0
2025-02-25 13:35:00,40.09,40.2,40.09,40.2,19835.0,40.09,40.2,40.09,40.2,19835.0
2025-02-25 13:40:00,40.2,40.23,40.2,40.22,10036.0,40.2,40.23,40.2,40.22,10036.0
2025-02-25 13:45:00,40.21,40.23,40.2,40.23,19145.0,40.21,40.23,40.2,40.23,19145.0
2025-02-25 13:50:00,40.23,40.23,40.17,40.22,60672.0,40.23,40.23,40.17,40.22,60672.0
2025-02-25 13:55:00,40.22,40.22,40.17,40.17,19238.0,40.22,40.22,40.17,40.17,19238.0
2025-02-25 14:00:00,40.17,40.2,40.16,40.19,13471.0,40.17,40.2,40.16,40.19,13471.0
2025-02-25 14:05:00,40.2,40.21,40.16,40.16,28820.0,40.2,40.21,40.16,40.16,28820.0
2025-02-25 14:10:00,40.16,40.16,40.12,40.12,11566.0,40.16,40.16,40.12,40.12,11566.0
2025-02-25 14:15:00,40.12,40.13,40.09,40.09,11974.0,40.12,40.13,40.09,40.09,11974.0
2025-02-25 14:20:00,40.09,40.09,40.06,40.09,16292.0,40.09,40.09,40.06,40.09,16292.0
2025-02-25 14:25:00,40.1,40.11,40.07,40.08,11659.0,40.1,40.11,40.07,40.08,11659.0
2025-02-25 14:30:00,40.06,40.15,40.06,40.15,18587.0,40.06,40.15,40.06,40.15,18587.0
2025-02-25 14:35:00,40.14,40.19,40.12,40.18,12104.0,40.14,40.19,40.12,40.18,12104.0
2025-02-25 14:40:00,40.19,40.32,40.19,40.3,36160.0,40.19,40.32,40.19,40.3,36160.0
2025-02-25 14:45:00,40.3,40.3,40.24,40.29,22714.0,40.3,40.3,40.24,40.29,22714.0
2025-02-25 14:50:00,40.29,40.29,40.27,40.29,18785.0,40.29,40.29,40.27,40.29,18785.0
2025-02-25 14:55:00,40.28,40.3,40.27,40.28,17259.0,40.28,40.3,40.27,40.28,17259.0
2025-02-25 15:00:00,40.27,40.31,40.27,40.31,29632.0,40.27,40.31,40.27,40.31,29632.0
2025-02-25 15:05:00,40.32,40.33,40.29,40.3,23041.0,40.32,40.33,40.29,40.3,23041.0
2025-02-25 15:10:00,40.3,40.31,40.25,40.28,73570.0,40.3,40.31,40.25,40.28,73570.0
2025-02-25 15:15:00,40.28,40.32,40.27,40.32,35945.0,40.28,40.32,40.27,40.32,35945.0
2025-02-25 15:20:00,40.33,40.38,40.33,40.37,37406.0,40.33,40.38,40.33,40.37,37406.0
2025-02-25 15:25:00,40.37,40.39,40.33,40.34,42206.0,40.37,40.39,40.33,40.34,42206.0
2025-02-25 15:30:00,40.34,40.34,40.32,40.34,28864.0,40.34,40.34,40.32,40.34,28864.0
2025-02-25 15:35:00,40.33,40.33,40.26,40.28,34055.0,40.33,40.33,40.26,40.28,34055.0
2025-02-25 15:40:00,40.28,40.3,40.27,40.27,28932.0,40.28,40.3,40.27,40.27,28932.0
2025-02-25 15:45:00,40.27,40.29,40.26,40.29,56771.0,40.27,40.29,40.26,40.29,56771.0
2025-02-25 15:50:00,40.3,40.38,40.3,40.33,94334.0,40.3,40.38,40.3,40.33,94334.0
2025-02-25 15:55:00,40.33,40.38,40.3,40.36,154916.0,40.33,40.38,40.3,40.36,154916.0
2025-02-26 09:30:00,39.73,40.1,39.73,40.04,263831.0,39.73,40.1,39.73,40.04,263831.0
2025-02-26 09:35:00,40.05,40.18,40.02,40.02,62760.0,40.05,40.18,40.02,40.02,62760.0
2025-02-26 09:40:00,40.01,40.12,39.99,40.11,83450.0,40.01,40.12,39.99,40.11,83450.0
2025-02-26 09:45:00,40.13,40.45,40.13,40.43,57754.0,40.13,40.45,40.13,40.43,57754.0
2025-02-26 09:50:00,40.44,40.54,40.42,40.54,43841.0,40.44,40.54,40.42,40.54,43841.0
2025-02-26 09:55:00,40.54,40.56,40.41,40.43,38510.0,40.54,40.56,40.41,40.43,38510.0
2025-02-26 10:00:00,40.43,40.44,40.36,40.4,40822.0,40.43,40.44,40.36,40.4,40822.0
2025-02-26 10:05:00,40.41,40.58,40.41,40.58,23248.0,40.41,40.58,40.41,40.58,23248.0
2025-02-26 10:10:00,40.59,40.66,40.59,40.61,51428.0,40.59,40.66,40.59,40.61,51428.0
2025-02-26 10:15:00,40.61,40.69,40.61,40.68,46763.0,40.61,40.69,40.61,40.68,46763.0
2025-02-26 10:20:00,40.69,40.7,40.64,40.68,60174.0,40.69,40.7,40.64,40.68,60174.0
2025-02-26 10:25:00,40.67,40.71,40.64,40.69,32870.0,40.67,40.71,40.64,40.69,32870.0
2025-02-26 10:30:00,40.69,40.76,40.67,40.73,43889.0,40.69,40.76,40.67,40.73,43889.0
2025-02-26 10:35:00,40.73,40.83,40.72,40.79,28020.0,40.73,40.83,40.72,40.79,28020.0
2025-02-26 10:40:00,40.78,40.83,40.78,40.81,22111.0,40.78,40.83,40.78,40.81,22111.0
2025-02-26 10:45:00,40.81,40.86,40.81,40.84,27764.0,40.81,40.86,40.81,40.84,27764.0
2025-02-26 10:50:00,40.85,40.87,40.81,40.85,21119.0,40.85,40.87,40.81,40.85,21119.0
2025-02-26 10:55:00,40.85,40.88,40.85,40.86,29741.0,40.85,40.88,40.85,40.86,29741.0
2025-02-26 11:00:00,40.86,40.93,40.85,40.93,34706.0,40.86,40.93,40.85,40.93,34706.0
2025-02-26 11:05:00,40.93,40.94,40.86,40.86,35660.0,40.93,40.94,40.86,40.86,35660.0
2025-02-26 11:10:00,40.86,40.86,40.83,40.84,33391.0,40.86,40.86,40.83,40.84,33391.0
2025-02-26 11:15:00,40.84,40.87,40.82,40.86,25064.0,40.84,40.87,40.82,40.86,25064.0
2025-02-26 11:20:00,40.86,40.9,40.85,40.88,25234.0,40.86,40.9,40.85,40.88,25234.0
2025-02-26 11:25:00,40.88,40.88,40.83,40.83,28195.0,40.88,40.88,40.83,40.83,28195.0
2025-02-26 11:30:00,40.84,40.91,40.84,40.88,34522.0,40.84,40.91,40.84,40.88,34522.0
2025-02-26 11:35:00,40.88,40.91,40.87,40.91,26326.0,40.88,40.91,40.87,40.91,26326.0
2025-02-26 11:40:00,40.91,40.92,40.87,40.88,34320.0,40.91,40.92,40.87,40.88,34320.0
2025-02-26 11:45:00,40.89,40.89,40.85,40.87,10985.0,40.89,40.89,40.85,40.87,10985.0
2025-02-26 11:50:00,40.86,40.9,40.83,40.9,66383.0,40.86,40.9,40.83,40.9,66383.0
2025-02-26 11:55:00,40.9,40.9,40.83,40.84,20166.0,40.9,40.9,40.83,40.84,20166.0
2025-02-26 12:00:00,40.85,40.9,40.84,40.9,10117.0,40.85,40.9,40.84,40.9,10117.0
2025-02-26 12:05:00,40.91,40.94,40.91,40.92,10400.0,40.91,40.94,40.91,40.92,10400.0
2025-02-26 12:10:00,40.93,40.97,40.93,40.96,21358.0,40.93,40.97,40.93,40.96,21358.0
2025-02-26 12:15:00,40.95,40.96,40.86,40.91,52124.0,40.95,40.96,40.86,40.91,52124.0
2025-02-26 12:20:00,40.92,40.94,40.91,40.94,18447.0,40.92,40.94,40.91,40.94,18447.0
2025-02-26 12:25:00,40.94,41.05,40.93,41.05,72527.0,40.94,41.05,40.93,41.05,72527.0
2025-02-26 12:30:00,41.05,41.1,40.96,40.99,58051.0,41.05,41.1,40.96,40.99,58051.0
2025-02-26 12:35:00,41.01,41.03,41.0,41.0,18975.0,41.01,41.03,41.0,41.0,18975.0
2025-02-26 12:40:00,40.99,41.04,40.98,41.03,15980.0,40.99,41.04,40.98,41.03,15980.0
2025-02-26 12:45:00,41.04,41.05,41.02,41.02,16007.0,41.04,41.05,41.02,41.02,16007.0
2025-02-26 12:50:00,41.02,41.03,40.94,40.95,13021.0,41.02,41.03,40.94,40.95,13021.0
2025-02-26 12:55:00,40.94,40.95,40.88,40.9,22172.0,40.94,40.95,40.88,40.9,22172.0
2025-02-26 13:00:00,40.9,40.93,40.88,40.93,18899.0,40.9,40.93,40.88,40.93,18899.0
2025-02-26 13:05:00,40.93,40.96,40.93,40.96,16331.0,40.93,40.96,40.93,40.96,16331.0
2025-02-26 13:10:00,40.96,40.96,40.92,40.93,20254.0,40.96,40.96,40.92,40.93,20254.0
2025-02-26 13:15:00,40.93,40.95,40.88,40.95,20910.0,40.93,40.95,40.88,40.95,20910.0
2025-02-26 13:20:00,40.94,40.96,40.93,40.95,9400.0,40.94,40.96,40.93,40.95,9400.0
2025-02-26 13:25:00,40.95,40.95,40.88,40.89,17128.0,40.95,40.95,40.88,40.89,17128.0
2025-02-26 13:30:00,40.89,40.91,40.86,40.9,18367.0,40.89,40.91,40.86,40.9,18367.0
2025-02-26 13:35:00,40.9,40.91,40.87,40.87,17186.0,40.9,40.91,40.87,40.87,17186.0
2025-02-26 13:40:00,40.87,40.89,40.85,40.85,17966.0,40.87,40.89,40.85,40.85,17966.0
2025-02-26 13:45:00,40.85,40.87,40.84,40.85,27640.0,40.85,40.87,40.84,40.85,27640.0
2025-02-26 13:50:00,40.85,40.88,40.84,40.86,13122.0,40.85,40.88,40.84,40.86,13122.0
2025-02-26 13:55:00,40.85,40.85,40.8,40.82,25621.0,40.85,40.85,40.8,40.82,25621.0
2025-02-26 14:00:00,40.81,40.84,40.77,40.79,27374.0,40.81,40.84,40.77,40.79,27374.0
2025-02-26 14:05:00,40.79,40.79,40.7,40.74,23435.0,40.79,40.79,40.7,40.74,23435.0
2025-02-26 14:10:00,40.75,40.8,40.73,40.8,22241.0,40.75,40.8,40.73,40.8,22241.0
2025-02-26 14:15:00,40.8,40.85,40.77,40.84,30071.0,40.8,40.85,40.77,40.84,30071.0
2025-02-26 14:20:00,40.84,40.91,40.84,40.9,22832.0,40.84,40.91,40.84,40.9,22832.0
2025-02-26 14:25:00,40.89,40.91,40.88,40.88,17171.0,40.89,40.91,40.88,40.88,17171.0
2025-02-26 14:30:00,40.87,40.92,40.87,40.92,26173.0,40.87,40.92,40.87,40.92,26173.0
2025-02-26 14:35:00,40.92,40.92,40.91,40.91,21908.0,40.92,40.92,40.91,40.91,21908.0
2025-02-26 14:40:00,40.92,40.94,40.92,40.92,8758.0,40.92,40.94,40.92,40.92,8758.0
2025-02-26 14:45:00,40.92,40.92,40.89,40.89,7162.0,40.92,40.92,40.89,40.89,7162.0
2025-02-26 14:50:00,40.88,40.92,40.88,40.91,32948.0,40.88,40.92,40.88,40.91,32948.0
2025-02-26 14:55:00,40.91,40.91,40.84,40.84,15595.0,40.91,40.91,40.84,40.84,15595.0
2025-02-26 15:00:00,40.83,40.87,40.81,40.82,40454.0,40.83,40.87,40.81,40.82,40454.0
2025-02-26 15:05:00,40.83,40.86,40.83,40.85,37380.0,40.83,40.86,40.83,40.85,37380.0
2025-02-26 15:10:00,40.85,40.87,40.8,40.8,23025.0,40.85,40.87,40.8,40.8,23025.0
2025-02-26 15:15:00,40.79,40.8,40.78,40.8,25632.0,40.79,40.8,40.78,40.8,25632.0
2025-02-26 15:20:00,40.8,40.82,40.78,40.81,18586.0,40.8,40.82,40.78,40.81,18586.0
2025-02-26 15:25:00,40.82,40.84,40.82,40.84,32370.0,40.82,40.84,40.82,40.84,32370.0
2025-02-26 15:30:00,40.83,40.86,40.81,40.84,25417.0,40.83,40.86,40.81,40.84,25417.0
2025-02-26 15:35:00,40.84,40.84,40.83,40.83,22705.0,40.84,40.84,40.83,40.83,22705.0
2025-02-26 15:40:00,40.83,40.91,40.8,40.9,34345.0,40.83,40.91,40.8,40.9,34345.0
2025-02-26 15:45:00,40.9,40.94,40.88,40.93,43757.0,40.9,40.94,40.88,40.93,43757.0
2025-02-26 15:50:00,40.93,40.96,40.87,40.87,39506.0,40.93,40.96,40.87,40.87,39506.0
2025-02-26 15:55:00,40.88,40.88,40.83,40.87,111625.0,40.88,40.88,40.83,40.87,111625.0
2025-02-27 09:30:00,40.2,40.46,40.07,40.24,152587.0,40.2,40.46,40.07,40.24,152587.0
2025-02-27 09:35:00,40.23,40.28,40.09,40.12,86785.0,40.23,40.28,40.09,40.12,86785.0
2025-02-27 09:40:00,40.1,40.15,40.04,40.09,48842.0,40.1,40.15,40.04,40.09,48842.0
2025-02-27 09:45:00,40.09,40.15,39.89,39.95,166686.0,40.09,40.15,39.89,39.95,166686.0
2025-02-27 09:50:00,39.95,39.96,39.79,39.89,149274.0,39.95,39.96,39.79,39.89,149274.0
2025-02-27 09:55:00,39.9,39.9,39.73,39.75,121089.0,39.9,39.9,39.73,39.75,121089.0
2025-02-27 10:00:00,39.75,39.9,39.59,39.86,135124.0,39.75,39.9,39.59,39.86,135124.0
2025-02-27 10:05:00,39.87,39.94,39.81,39.83,61337.0,39.87,39.94,39.81,39.83,61337.0
2025-02-27 10:10:00,39.82,39.97,39.82,39.92,79864.0,39.82,39.97,39.82,39.92,79864.0
2025-02-27 10:15:00,39.91,40.0,39.88,39.92,127191.0,39.91,40.0,39.88,39.92,127191.0
2025-02-27 10:20:00,39.91,40.03,39.87,39.97,75429.0,39.91,40.03,39.87,39.97,75429.0
2025-02-27 10:25:00,39.96,39.96,39.88,39.89,46533.0,39.96,39.96,39.88,39.89,46533.0
2025-02-27 10:30:00,39.89,39.91,39.8,39.85,126933.0,39.89,39.91,39.8,39.85,126933.0
2025-02-27 10:35:00,39.84,39.95,39.83,39.91,48610.0,39.84,39.95,39.83,39.91,48610.0
2025-02-27 10:40:00,39.91,39.93,39.87,39.9,46010.0,39.91,39.93,39.87,39.9,46010.0
2025-02-27 10:45:00,39.88,39.95,39.87,39.87,57572.0,39.88,39.95,39.87,39.87,57572.0
2025-02-27 10:50:00,39.87,39.91,39.77,39.81,92026.0,39.87,39.91,39.77,39.81,92026.0
2025-02-27 10:55:00,39.81,39.86,39.76,39.76,67680.0,39.81,39.86,39.76,39.76,67680.0
2025-02-27 11:00:00,39.76,39.85,39.76,39.84,60045.0,39.76,39.85,39.76,39.84,60045.0
2025-02-27 11:05:00,39.84,39.87,39.81,39.87,75630.0,39.84,39.87,39.81,39.87,75630.0
2025-02-27 11:10:00,39.88,39.94,39.88,39.92,52467.0,39.88,39.94,39.88,39.92,52467.0
2025-02-27 11:15:00,39.91,39.93,39.9,39.92,45151.0,39.91,39.93,39.9,39.92,45151.0
2025-02-27 11:20:00,39.93,39.96,39.9,39.9,40465.0,39.93,39.96,39.9,39.9,40465.0
2025-02-27 11:25:00,39.9,39.9,39.8,39.8,63860.0,39.9,39.9,39.8,39.8,63860.0
2025-02-27 11:30:00,39.8,39.88,39.8,39.84,27352.0,39.8,39.88,39.8,39.84,27352.0
2025-02-27 11:35:00,39.84,39.88,39.84,39.87,30317.0,39.84,39.88,39.84,39.87,30317.0
2025-02-27 11:40:00,39.88,39.92,39.88,39.91,38050.0,39.88,39.92,39.88,39.91,38050.0
2025-02-27 11:45:00,39.9,39.9,39.84,39.84,31298.0,39.9,39.9,39.84,39.84,31298.0
2025-02-27 11:50:00,39.84,39.88,39.84,39.87,39849.0,39.84,39.88,39.84,39.87,39849.0
2025-02-27 11:55:00,39.88,39.89,39.83,39.83,49341.0,39.88,39.89,39.83,39.83,49341.0
2025-02-27 12:00:00,39.83,39.89,39.82,39.88,74207.0,39.83,39.89,39.82,39.88,74207.0
2025-02-27 12:05:00,39.88,39.88,39.85,39.87,29176.0,39.88,39.88,39.85,39.87,29176.0
2025-02-27 12:10:00,39.87,39.89,39.85,39.86,24511.0,39.87,39.89,39.85,39.86,24511.0
2025-02-27 12:15:00,39.86,39.9,39.85,39.88,21444.0,39.86,39.9,39.85,39.88,21444.0
2025-02-27 12:20:00,39.88,39.96,39.88,39.92,27329.0,39.88,39.96,39.88,39.92,27329.0
2025-02-27 12:25:00,39.91,39.99,39.91,39.98,20756.0,39.91,39.99,39.91,39.98,20756.0
2025-02-27 12:30:00,39.99,40.02,39.99,40.0,27603.0,39.99,40.02,39.99,40.0,27603.0
2025-02-27 12:35:00,39.99,40.0,39.97,39.98,27763.0,39.99,40.0,39.97,39.98,27763.0
2025-02-27 12:40:00,39.98,39.98,39.92,39.95,29677.0,39.98,39.98,39.92,39.95,29677.0
2025-02-27 12:45:00,39.96,39.98,39.95,39.95,15519.0,39.96,39.98,39.95,39.95,15519.0
2025-02-27 12:50:00,39.96,40.03,39.96,39.99,29325.0,39.96,40.03,39.96,39.99,29325.0
2025-02-27 12:55:00,39.98,39.99,39.97,39.97,11523.0,39.98,39.99,39.97,39.97,11523.0
2025-02-27 13:00:00,39.98,40.12,39.98,40.06,38914.0,39.98,40.12,39.98,40.06,38914.0
2025-02-27 13:05:00,40.06,40.1,40.06,40.09,14222.0,40.06,40.1,40.06,40.09,14222.0
2025-02-27 13:10:00,40.09,40.14,40.08,40.12,10499.0,40.09,40.14,40.08,40.12,10499.0
2025-02-27 13:15:00,40.11,40.13,40.09,40.09,12822.0,40.11,40.13,40.09,40.09,12822.0
2025-02-27 13:20:00,40.09,40.15,40.09,40.14,20815.0,40.09,40.15,40.09,40.14,20815.0
2025-02-27 13:25:00,40.14,40.14,40.12,40.12,16973.0,40.14,40.14,40.12,40.12,16973.0
2025-02-27 13:30:00,40.12,40.13,40.1,40.13,17394.0,40.12,40.13,40.1,40.13,17394.0
2025-02-27 13:35:00,40.13,40.16,40.13,40.13,19841.0,40.13,40.16,40.13,40.13,19841.0
2025-02-27 13:40:00,40.12,40.14,40.11,40.12,13159.0,40.12,40.14,40.11,40.12,13159.0
2025-02-27 13:45:00,40.12,40.12,40.06,40.06,13789.0,40.12,40.12,40.06,40.06,13789.0
2025-02-27 13:50:00,40.06,40.13,40.06,40.12,9501.0,40.06,40.13,40.06,40.12,9501.0
2025-02-27 13:55:00,40.12,40.15,40.11,40.13,16372.0,40.12,40.15,40.11,40.13,16372.0
2025-02-27 14:00:00,40.12,40.16,40.1,40.13,29539.0,40.12,40.16,40.1,40.13,29539.0
2025-02-27 14:05:00,40.13,40.16,40.13,40.13,28324.0,40.13,40.16,40.13,40.13,28324.0
2025-02-27 14:10:00,40.13,40.14,40.09,40.09,19358.0,40.13,40.14,40.09,40.09,19358.0
2025-02-27 14:15:00,40.08,40.08,40.05,40.06,10352.0,40.08,40.08,40.05,40.06,10352.0
2025-02-27 14:20:00,40.07,40.08,40.01,40.01,14240.0,40.07,40.08,40.01,40.01,14240.0
2025-02-27 14:25:00,40.01,40.01,39.92,39.92,22040.0,40.01,40.01,39.92,39.92,22040.0
2025-02-27 14:30:00,39.92,39.92,39.7,39.73,92106.0,39.92,39.92,39.7,39.73,92106.0
2025-02-27 14:35:00,39.74,39.78,39.69,39.71,81948.0,39.74,39.78,39.69,39.71,81948.0
2025-02-27 14:40:00,39.71,39.74,39.65,39.73,45612.0,39.71,39.74,39.65,39.73,45612.0
2025-02-27 14:45:00,39.74,39.75,39.69,39.71,41074.0,39.74,39.75,39.69,39.71,41074.0
2025-02-27 14:50:00,39.7,39.79,39.69,39.74,39346.0,39.7,39.79,39.69,39.74,39346.0
2025-02-27 14:55:00,39.75,39.77,39.73,39.74,24560.0,39.75,39.77,39.73,39.74,24560.0
2025-02-27 15:00:00,39.74,39.74,39.69,39.71,28214.0,39.74,39.74,39.69,39.71,28214.0
2025-02-27 15:05:00,39.72,39.72,39.61,39.61,55706.0,39.72,39.72,39.61,39.61,55706.0
2025-02-27 15:10:00,39.62,39.62,39.54,39.55,68421.0,39.62,39.62,39.54,39.55,68421.0
2025-02-27 15:15:00,39.56,39.58,39.49,39.51,115851.0,39.56,39.58,39.49,39.51,115851.0
2025-02-27 15:20:00,39.5,39.6,39.49,39.6,83021.0,39.5,39.6,39.49,39.6,83021.0
2025-02-27 15:25:00,39.61,39.61,39.46,39.46,57008.0,39.61,39.61,39.46,39.46,57008.0
2025-02-27 15:30:00,39.46,39.56,39.45,39.52,69117.0,39.46,39.56,39.45,39.52,69117.0
2025-02-27 15:35:00,39.53,39.62,39.53,39.56,64854.0,39.53,39.62,39.53,39.56,64854.0
2025-02-27 15:40:00,39.56,39.57,39.49,39.52,98848.0,39.56,39.57,39.49,39.52,98848.0
2025-02-27 15:45:00,39.52,39.56,39.49,39.55,63371.0,39.52,39.56,39.49,39.55,63371.0
2025-02-27 15:50:00,39.55,39.56,39.48,39.49,189916.0,39.55,39.56,39.48,39.49,189916.0
2025-02-27 15:55:00,39.49,39.49,39.42,39.48,402301.0,39.49,39.49,39.42,39.48,402301.0
2025-02-28 09:30:00,38.83,38.84,38.62,38.77,208403.0,38.83,38.84,38.62,38.77,208403.0
2025-02-28 09:35:00,38.77,38.92,38.76,38.82,159799.0,38.77,38.92,38.76,38.82,159799.0
2025-02-28 09:40:00,38.81,38.84,38.59,38.7,54420.0,38.81,38.84,38.59,38.7,54420.0
2025-02-28 09:45:00,38.69,38.76,38.64,38.69,44373.0,38.69,38.76,38.64,38.69,44373.0
2025-02-28 09:50:00,38.69,38.77,38.65,38.75,51387.0,38.69,38.77,38.65,38.75,51387.0
2025-02-28 09:55:00,38.76,38.77,38.7,38.75,65570.0,38.76,38.77,38.7,38.75,65570.0
2025-02-28 10:00:00,38.72,38.79,38.66,38.77,52092.0,38.72,38.79,38.66,38.77,52092.0
2025-02-28 10:05:00,38.78,38.93,38.78,38.93,91606.0,38.78,38.93,38.78,38.93,91606.0
2025-02-28 10:10:00,38.94,39.04,38.92,39.04,45308.0,38.94,39.04,38.92,39.04,45308.0
2025-02-28 10:15:00,39.03,39.1,39.0,39.07,38742.0,39.03,39.1,39.0,39.07,38742.0
2025-02-28 10:20:00,39.05,39.16,39.02,39.15,45163.0,39.05,39.16,39.02,39.15,45163.0
2025-02-28 10:25:00,39.14,39.24,39.13,39.23,35444.0,39.14,39.24,39.13,39.23,35444.0
2025-02-28 10:30:00,39.24,39.32,39.21,39.3,51242.0,39.24,39.32,39.21,39.3,51242.0
2025-02-28 10:35:00,39.3,39.3,39.21,39.22,44762.0,39.3,39.3,39.21,39.22,44762.0
2025-02-28 10:40:00,39.22,39.28,39.22,39.27,31040.0,39.22,39.28,39.22,39.27,31040.0
2025-02-28 10:45:00,39.25,39.29,39.23,39.27,62701.0,39.25,39.29,39.23,39.27,62701.0
2025-02-28 10:50:00,39.27,39.39,39.27,39.35,25437.0,39.27,39.39,39.27,39.35,25437.0
2025-02-28 10:55:00,39.35,39.38,39.31,39.37,28897.0,39.35,39.38,39.31,39.37,28897.0
2025-02-28 11:00:00,39.38,39.44,39.34,39.38,43593.0,39.38,39.44,39.34,39.38,43593.0
2025-02-28 11:05:00,39.38,39.43,39.31,39.33,26066.0,39.38,39.43,39.31,39.33,26066.0
2025-02-28 11:10:00,39.34,39.37,39.3,39.3,26507.0,39.34,39.37,39.3,39.3,26507.0
2025-02-28 11:15:00,39.29,39.29,39.24,39.26,15364.0,39.29,39.29,39.24,39.26,15364.0
2025-02-28 11:20:00,39.26,39.28,39.22,39.23,12802.0,39.26,39.28,39.22,39.23,12802.0
2025-02-28 11:25:00,39.24,39.25,39.17,39.18,21905.0,39.24,39.25,39.17,39.18,21905.0
2025-02-28 11:30:00,39.18,39.27,39.18,39.27,18885.0,39.18,39.27,39.18,39.27,18885.0
2025-02-28 11:35:00,39.27,39.33,39.26,39.3,37392.0,39.27,39.33,39.26,39.3,37392.0
2025-02-28 11:40:00,39.31,39.35,39.29,39.3,26088.0,39.31,39.35,39.29,39.3,26088.0
2025-02-28 11:45:00,39.3,39.3,39.27,39.29,7159.0,39.3,39.3,39.27,39.29,7159.0
2025-02-28 11:50:00,39.28,39.28,39.25,39.27,19465.0,39.28,39.28,39.25,39.27,19465.0
2025-02-28 11:55:00,39.27,39.28,39.22,39.22,19855.0,39.27,39.28,39.22,39.22,19855.0
2025-02-28 12:00:00,39.21,39.24,39.2,39.23,15743.0,39.21,39.24,39.2,39.23,15743.0
2025-02-28 12:05:00,39.24,39.25,39.19,39.2,16361.0,39.24,39.25,39.19,39.2,16361.0
2025-02-28 12:10:00,39.21,39.22,39.2,39.22,20182.0,39.21,39.22,39.2,39.22,20182.0
2025-02-28 12:15:00,39.22,39.3,39.22,39.29,27232.0,39.22,39.3,39.22,39.29,27232.0
2025-02-28 12:20:00,39.28,39.28,39.2,39.22,51491.0,39.28,39.28,39.2,39.22,51491.0
2025-02-28 12:25:00,39.22,39.3,39.19,39.29,45669.0,39.22,39.3,39.19,39.29,45669.0
2025-02-28 12:30:00,39.3,39.3,39.23,39.24,32499.0,39.3,39.3,39.23,39.24,32499.0
2025-02-28 12:35:00,39.23,39.24,39.23,39.24,30505.0,39.23,39.24,39.23,39.24,30505.0
2025-02-28 12:40:00,39.25,39.28,39.2,39.22,44228.0,39.25,39.28,39.2,39.22,44228.0
2025-02-28 12:45:00,39.22,39.25,39.19,39.2,19607.0,39.22,39.25,39.19,39.2,19607.0
2025-02-28 12:50:00,39.19,39.25,39.18,39.23,74006.0,39.19,39.25,39.18,39.23,74006.0
2025-02-28 12:55:00,39.22,39.22,39.15,39.17,10863.0,39.22,39.22,39.15,39.17,10863.0
2025-02-28 13:00:00,39.14,39.23,39.14,39.18,9731.0,39.14,39.23,39.14,39.18,9731.0
2025-02-28 13:05:00,39.18,39.21,39.18,39.21,22354.0,39.18,39.21,39.18,39.21,22354.0
2025-02-28 13:10:00,39.2,39.23,39.19,39.23,22307.0,39.2,39.23,39.19,39.23,22307.0
2025-02-28 13:15:00,39.24,39.27,39.11,39.16,119552.0,39.24,39.27,39.11,39.16,119552.0
2025-02-28 13:20:00,39.16,39.22,39.14,39.15,43202.0,39.16,39.22,39.14,39.15,43202.0
2025-02-28 13:25:00,39.15,39.17,39.09,39.11,41699.0,39.15,39.17,39.09,39.11,41699.0
2025-02-28 13:30:00,39.1,39.19,39.1,39.19,68537.0,39.1,39.19,39.1,39.19,68537.0
2025-02-28 13:35:00,39.2,39.28,39.2,39.28,60690.0,39.2,39.28,39.2,39.28,60690.0
2025-02-28 13:40:00,39.29,39.3,39.2,39.23,126650.0,39.29,39.3,39.2,39.23,126650.0
2025-02-28 13:45:00,39.24,39.24,39.2,39.22,62294.0,39.24,39.24,39.2,39.22,62294.0
2025-02-28 13:50:00,39.22,39.23,39.2,39.2,33260.0,39.22,39.23,39.2,39.2,33260.0
2025-02-28 13:55:00,39.19,39.19,39.07,39.07,33415.0,39.19,39.19,39.07,39.07,33415.0
2025-02-28 14:00:00,39.06,39.13,39.06,39.1,19314.0,39.06,39.13,39.06,39.1,19314.0
2025-02-28 14:05:00,39.11,39.15,39.11,39.13,7408.0,39.11,39.15,39.11,39.13,7408.0
2025-02-28 14:10:00,39.13,39.16,39.12,39.16,9432.0,39.13,39.16,39.12,39.16,9432.0
2025-02-28 14:15:00,39.18,39.22,39.16,39.22,31699.0,39.18,39.22,39.16,39.22,31699.0
2025-02-28 14:20:00,39.22,39.22,39.14,39.18,31091.0,39.22,39.22,39.14,39.18,31091.0
2025-02-28 14:25:00,39.18,39.2,39.18,39.19,13920.0,39.18,39.2,39.18,39.19,13920.0
2025-02-28 14:30:00,39.18,39.24,39.17,39.22,10816.0,39.18,39.24,39.17,39.22,10816.0
2025-02-28 14:35:00,39.23,39.33,39.23,39.32,17225.0,39.23,39.33,39.23,39.32,17225.0
2025-02-28 14:40:00,39.31,39.35,39.29,39.35,23550.0,39.31,39.35,39.29,39.35,23550.0
2025-02-28 14:45:00,39.35,39.38,39.33,39.36,27445.0,39.35,39.38,39.33,39.36,27445.0
2025-02-28 14:50:00,39.36,39.41,39.36,39.4,14980.0,39.36,39.41,39.36,39.4,14980.0
2025-02-28 14:55:00,39.4,39.41,39.35,39.39,40668.0,39.4,39.41,39.35,39.39,40668.0
2025-02-28 15:00:00,39.38,39.4,39.36,39.4,14143.0,39.38,39.4,39.36,39.4,14143.0
2025-02-28 15:05:00,39.44,39.47,39.42,39.47,13519.0,39.44,39.47,39.42,39.47,13519.0
2025-02-28 15:10:00,39.47,39.48,39.45,39.47,28132.0,39.47,39.48,39.45,39.47,28132.0
2025-02-28 15:15:00,39.46,39.47,39.45,39.45,8200.0,39.46,39.47,39.45,39.45,8200.0
2025-02-28 15:20:00,39.45,39.45,39.41,39.43,15964.0,39.45,39.45,39.41,39.43,15964.0
2025-02-28 15:25:00,39.44,39.45,39.42,39.43,15719.0,39.44,39.45,39.42,39.43,15719.0
2025-02-28 15:30:00,39.43,39.45,39.36,39.36,34437.0,39.43,39.45,39.36,39.36,34437.0
2025-02-28 15:35:00,39.36,39.44,39.35,39.43,30624.0,39.36,39.44,39.35,39.43,30624.0
2025-02-28 15:40:00,39.43,39.48,39.42,39.45,56382.0,39.43,39.48,39.42,39.45,56382.0
2025-02-28 15:45:00,39.46,39.52,39.45,39.52,32455.0,39.46,39.52,39.45,39.52,32455.0
2025-02-28 15:50:00,39.53,39.62,39.53,39.61,129278.0,39.53,39.62,39.53,39.61,129278.0
2025-02-28 15:55:00,39.62,39.73,39.62,39.7,376490.0,39.62,39.73,39.62,39.7,376490.0
2025-03-03 09:30:00,40.39,40.75,40.35,40.75,299069.0,40.39,40.75,40.35,40.75,299069.0
2025-03-03 09:35:00,40.73,40.85,40.65,40.67,138031.0,40.73,40.85,40.65,40.67,138031.0
2025-03-03 09:40:00,40.66,40.66,40.52,40.54,35286.0,40.66,40.66,40.52,40.54,35286.0
2025-03-03 09:45:00,40.53,40.59,40.42,40.57,79671.0,40.53,40.59,40.42,40.57,79671.0
2025-03-03 09:50:00,40.56,40.57,40.46,40.47,71416.0,40.56,40.57,40.46,40.47,71416.0
2025-03-03 09:55:00,40.47,40.49,40.35,40.37,101847.0,40.47,40.49,40.35,40.37,101847.0
2025-03-03 10:00:00,40.36,40.38,40.19,40.34,85242.0,40.36,40.38,40.19,40.34,85242.0
2025-03-03 10:05:00,40.35,40.52,40.35,40.45,55112.0,40.35,40.52,40.35,40.45,55112.0
2025-03-03 10:10:00,40.43,40.53,40.41,40.41,45995.0,40.43,40.53,40.41,40.41,45995.0
2025-03-03 10:15:00,40.41,40.55,40.41,40.55,24256.0,40.41,40.55,40.41,40.55,24256.0
2025-03-03 10:20:00,40.55,40.68,40.55,40.64,54475.0,40.55,40.68,40.55,40.64,54475.0
2025-03-03 10:25:00,40.63,40.73,40.62,40.72,49639.0,40.63,40.73,40.62,40.72,49639.0
2025-03-03 10:30:00,40.73,40.77,40.67,40.7,71178.0,40.73,40.77,40.67,40.7,71178.0
2025-03-03 10:35:00,40.7,40.7,40.55,40.59,34287.0,40.7,40.7,40.55,40.59,34287.0
2025-03-03 10:40:00,40.59,40.62,40.55,40.61,23300.0,40.59,40.62,40.55,40.61,23300.0
2025-03-03 10:45:00,40.6,40.6,40.43,40.44,46212.0,40.6,40.6,40.43,40.44,46212.0
2025-03-03 10:50:00,40.44,40.45,40.41,40.43,20157.0,40.44,40.45,40.41,40.43,20157.0
2025-03-03 10:55:00,40.44,40.44,40.37,40.41,40284.0,40.44,40.44,40.37,40.41,40284.0
2025-03-03 11:00:00,40.41,40.48,40.41,40.46,30425.0,40.41,40.48,40.41,40.46,30425.0
2025-03-03 11:05:00,40.46,40.47,40.41,40.42,46594.0,40.46,40.47,40.41,40.42,46594.0
2025-03-03 11:10:00,40.43,40.44,40.35,40.44,29536.0,40.43,40.44,40.35,40.44,29536.0
2025-03-03 11:15:00,40.43,40.47,40.4,40.47,17465.0,40.43,40.47,40.4,40.47,17465.0
2025-03-03 11:20:00,40.47,40.53,40.45,40.52,17309.0,40.47,40.53,40.45,40.52,17309.0
2025-03-03 11:25:00,40.51,40.51,40.39,40.39,34882.0,40.51,40.51,40.39,40.39,34882.0
2025-03-03 11:30:00,40.4,40.41,40.36,40.36,55954.0,40.4,40.41,40.36,40.36,55954.0
2025-03-03 11:35:00,40.35,40.4,40.34,40.4,85243.0,40.35,40.4,40.34,40.4,85243.0
2025-03-03 11:40:00,40.4,40.4,40.34,40.37,45494.0,40.4,40.4,40.34,40.37,45494.0
2025-03-03 11:45:00,40.37,40.4,40.37,40.39,39404.0,40.37,40.4,40.37,40.39,39404.0
2025-03-03 11:50:00,40.38,40.41,40.38,40.4,29706.0,40.38,40.41,40.38,40.4,29706.0
2025-03-03 11:55:00,40.39,40.39,40.36,40.36,31251.0,40.39,40.39,40.36,40.36,31251.0
2025-03-03 12:00:00,40.36,40.36,40.31,40.34,14428.0,40.36,40.36,40.31,40.34,14428.0
2025-03-03 12:05:00,40.34,40.41,40.34,40.36,21607.0,40.34,40.41,40.34,40.36,21607.0
2025-03-03 12:10:00,40.37,40.4,40.37,40.38,7506.0,40.37,40.4,40.37,40.38,7506.0
2025-03-03 12:15:00,40.39,40.41,40.38,40.41,20422.0,40.39,40.41,40.38,40.41,20422.0
2025-03-03 12:20:00,40.41,40.41,40.34,40.35,32517.0,40.41,40.41,40.34,40.35,32517.0
2025-03-03 12:25:00,40.36,40.36,40.32,40.32,18780.0,40.36,40.36,40.32,40.32,18780.0
2025-03-03 12:30:00,40.31,40.36,40.28,40.35,28949.0,40.31,40.36,40.28,40.35,28949.0
2025-03-03 12:35:00,40.36,40.4,40.36,40.4,30681.0,40.36,40.4,40.36,40.4,30681.0
2025-03-03 12:40:00,40.39,40.42,40.39,40.41,19042.0,40.39,40.42,40.39,40.41,19042.0
2025-03-03 12:45:00,40.41,40.41,40.34,40.37,20801.0,40.41,40.41,40.34,40.37,20801.0
2025-03-03 12:50:00,40.37,40.38,40.31,40.31,10960.0,40.37,40.38,40.31,40.31,10960.0
2025-03-03 12:55:00,40.31,40.31,40.24,40.3,14369.0,40.31,40.31,40.24,40.3,14369.0
2025-03-03 13:00:00,40.3,40.33,40.29,40.31,27396.0,40.3,40.33,40.29,40.31,27396.0
2025-03-03 13:05:00,40.31,40.31,40.22,40.22,25611.0,40.31,40.31,40.22,40.22,25611.0
2025-03-03 13:10:00,40.21,40.21,40.13,40.14,51272.0,40.21,40.21,40.13,40.14,51272.0
2025-03-03 13:15:00,40.15,40.21,40.15,40.21,32127.0,40.15,40.21,40.15,40.21,32127.0
2025-03-03 13:20:00,40.2,40.23,40.2,40.22,41247.0,40.2,40.23,40.2,40.22,41247.0
2025-03-03 13:25:00,40.21,40.21,40.08,40.08,28524.0,40.21,40.21,40.08,40.08,28524.0
2025-03-03 13:30:00,40.08,40.12,40.03,40.05,55057.0,40.08,40.12,40.03,40.05,55057.0
2025-03-03 13:35:00,40.06,40.07,40.02,40.02,17987.0,40.06,40.07,40.02,40.02,17987.0
2025-03-03 13:40:00,40.02,40.08,40.01,40.05,24112.0,40.02,40.08,40.01,40.05,24112.0
2025-03-03 13:45:00,40.05,40.34,40.01,40.15,181526.0,40.05,40.34,40.01,40.15,181526.0
2025-03-03 13:50:00,40.15,40.16,40.1,40.12,23076.0,40.15,40.16,40.1,40.12,23076.0
2025-03-03 13:55:00,40.12,40.13,40.08,40.12,29072.0,40.12,40.13,40.08,40.12,29072.0
2025-03-03 14:00:00,40.12,40.17,40.1,40.14,24426.0,40.12,40.17,40.1,40.14,24426.0
2025-03-03 14:05:00,40.13,40.17,40.11,40.17,19401.0,40.13,40.17,40.11,40.17,19401.0
2025-03-03 14:10:00,40.17,40.18,40.12,40.12,30493.0,40.17,40.18,40.12,40.12,30493.0
2025-03-03 14:15:00,40.13,40.14,40.08,40.12,30134.0,40.13,40.14,40.08,40.12,30134.0
2025-03-03 14:20:00,40.12,40.15,40.11,40.14,28751.0,40.12,40.15,40.11,40.14,28751.0
2025-03-03 14:25:00,40.14,40.14,40.1,40.11,26679.0,40.14,40.14,40.1,40.11,26679.0
2025-03-03 14:30:00,40.11,40.18,40.11,40.17,42694.0,40.11,40.18,40.11,40.17,42694.0
2025-03-03 14:35:00,40.17,40.17,40.1,40.12,36031.0,40.17,40.17,40.1,40.12,36031.0
2025-03-03 14:40:00,40.13,40.18,40.11,40.13,40397.0,40.13,40.18,40.11,40.13,40397.0
2025-03-03 14:45:00,40.12,40.12,40.07,40.08,31548.0,40.12,40.12,40.07,40.08,31548.0
2025-03-03 14:50:00,40.09,40.1,39.78,39.84,108679.0,40.09,40.1,39.78,39.84,108679.0
2025-03-03 14:55:00,39.84,39.84,39.71,39.71,49559.0,39.84,39.84,39.71,39.71,49559.0
2025-03-03 15:00:00,39.71,39.71,39.58,39.65,85785.0,39.71,39.71,39.58,39.65,85785.0
2025-03-03 15:05:00,39.66,39.72,39.6,39.63,50090.0,39.66,39.72,39.6,39.63,50090.0
2025-03-03 15:10:00,39.64,39.64,39.53,39.61,46451.0,39.64,39.64,39.53,39.61,46451.0
2025-03-03 15:15:00,39.62,39.69,39.62,39.63,42990.0,39.62,39.69,39.62,39.63,42990.0
2025-03-03 15:20:00,39.63,39.63,39.57,39.57,64495.0,39.63,39.63,39.57,39.57,64495.0
2025-03-03 15:25:00,39.57,39.59,39.55,39.57,43075.0,39.57,39.59,39.55,39.57,43075.0
2025-03-03 15:30:00,39.57,39.66,39.57,39.58,65434.0,39.57,39.66,39.57,39.58,65434.0
2025-03-03 15:35:00,39.58,39.61,39.57,39.59,42981.0,39.58,39.61,39.57,39.59,42981.0
2025-03-03 15:40:00,39.6,39.6,39.51,39.54,62953.0,39.6,39.6,39.51,39.54,62953.0
2025-03-03 15:45:00,39.54,39.64,39.54,39.64,72859.0,39.54,39.64,39.54,39.64,72859.0
2025-03-03 15:50:00,39.63,39.72,39.62,39.69,95106.0,39.63,39.72,39.62,39.69,95106.0
2025-03-03 15:55:00,39.69,39.76,39.68,39.76,232174.0,39.69,39.76,39.68,39.76,232174.0
2025-03-04 09:30:00,40.45,40.7,40.15,40.23,335125.0,40.45,40.7,40.15,40.23,335125.0
2025-03-04 09:35:00,40.25,40.31,40.13,40.16,102125.0,40.25,40.31,40.13,40.16,102125.0
2025-03-04 09:40:00,40.17,40.23,39.83,39.95,100919.0,40.17,40.23,39.83,39.95,100919.0
2025-03-04 09:45:00,39.93,40.03,39.88,39.91,65134.0,39.93,40.03,39.88,39.91,65134.0
2025-03-04 09:50:00,39.93,40.02,39.89,39.93,39038.0,39.93,40.02,39.89,39.93,39038.0
2025-03-04 09:55:00,39.92,39.94,39.76,39.76,39645.0,39.92,39.94,39.76,39.76,39645.0
2025-03-04 10:00:00,39.76,39.82,39.67,39.67,88087.0,39.76,39.82,39.67,39.67,88087.0
2025-03-04 10:05:00,39.69,39.82,39.67,39.79,13996.0,39.69,39.82,39.67,39.79,13996.0
2025-03-04 10:10:00,39.78,39.89,39.78,39.85,28214.0,39.78,39.89,39.78,39.85,28214.0
2025-03-04 10:15:00,39.85,39.85,39.58,39.6,35244.0,39.85,39.85,39.58,39.6,35244.0
2025-03-04 10:20:00,39.6,39.65,39.49,39.56,47903.0,39.6,39.65,39.49,39.56,47903.0
2025-03-04 10:25:00,39.56,39.67,39.54,39.62,63518.0,39.56,39.67,39.54,39.62,63518.0
2025-03-04 10:30:00,39.61,39.8,39.6,39.8,133780.0,39.61,39.8,39.6,39.8,133780.0
2025-03-04 10:35:00,39.79,39.84,39.75,39.76,40388.0,39.79,39.84,39.75,39.76,40388.0
2025-03-04 10:40:00,39.75,39.84,39.73,39.82,40412.0,39.75,39.84,39.73,39.82,40412.0
2025-03-04 10:45:00,39.79,39.83,39.74,39.76,32190.0,39.79,39.83,39.74,39.76,32190.0
2025-03-04 10:50:00,39.76,39.76,39.66,39.68,34295.0,39.76,39.76,39.66,39.68,34295.0
2025-03-04 10:55:00,39.68,39.73,39.66,39.72,30795.0,39.68,39.73,39.66,39.72,30795.0
2025-03-04 11:00:00,39.71,39.76,39.64,39.64,22310.0,39.71,39.76,39.64,39.64,22310.0
2025-03-04 11:05:00,39.64,39.67,39.57,39.57,24898.0,39.64,39.67,39.57,39.57,24898.0
2025-03-04 11:10:00,39.57,39.81,39.57,39.81,41404.0,39.57,39.81,39.57,39.81,41404.0
2025-03-04 11:15:00,39.81,39.83,39.74,39.75,43252.0,39.81,39.83,39.74,39.75,43252.0
2025-03-04 11:20:00,39.76,39.81,39.75,39.75,27206.0,39.76,39.81,39.75,39.75,27206.0
2025-03-04 11:25:00,39.77,39.79,39.71,39.74,25465.0,39.77,39.79,39.71,39.74,25465.0
2025-03-04 11:30:00,39.75,39.81,39.75,39.79,30126.0,39.75,39.81,39.75,39.79,30126.0
2025-03-04 11:35:00,39.78,39.85,39.77,39.79,31212.0,39.78,39.85,39.77,39.79,31212.0
2025-03-04 11:40:00,39.78,39.88,39.76,39.87,40571.0,39.78,39.88,39.76,39.87,40571.0
2025-03-04 11:45:00,39.87,39.92,39.85,39.89,53212.0,39.87,39.92,39.85,39.89,53212.0
2025-03-04 11:50:00,39.91,39.99,39.86,39.97,47811.0,39.91,39.99,39.86,39.97,47811.0
2025-03-04 11:55:00,39.97,40.08,39.97,40.02,51330.0,39.97,40.08,39.97,40.02,51330.0
2025-03-04 12:00:00,40.02,40.09,39.98,40.09,29044.0,40.02,40.09,39.98,40.09,29044.0
2025-03-04 12:05:00,40.08,40.19,40.08,40.15,74292.0,40.08,40.19,40.08,40.15,74292.0
2025-03-04 12:10:00,40.16,40.29,40.16,40.25,59837.0,40.16,40.29,40.16,40.25,59837.0
2025-03-04 12:15:00,40.24,40.24,40.12,40.16,36674.0,40.24,40.24,40.12,40.16,36674.0
2025-03-04 12:20:00,40.16,40.16,40.13,40.14,33651.0,40.16,40.16,40.13,40.14,33651.0
2025-03-04 12:25:00,40.14,40.19,40.14,40.14,19233.0,40.14,40.19,40.14,40.14,19233.0
2025-03-04 12:30:00,40.15,40.19,40.1,40.18,21982.0,40.15,40.19,40.1,40.18,21982.0
2025-03-04 12:35:00,40.18,40.2,40.16,40.18,13249.0,40.18,40.2,40.16,40.18,13249.0
2025-03-04 12:40:00,40.19,40.2,40.09,40.14,48526.0,40.19,40.2,40.09,40.14,48526.0
2025-03-04 12:45:00,40.13,40.18,40.11,40.11,23596.0,40.13,40.18,40.11,40.11,23596.0
2025-03-04 12:50:00,40.1,40.12,40.05,40.09,25511.0,40.1,40.12,40.05,40.09,25511.0
2025-03-04 12:55:00,40.09,40.09,40.06,40.08,32620.0,40.09,40.09,40.06,40.08,32620.0
2025-03-04 13:00:00,40.07,40.12,40.06,40.09,45739.0,40.07,40.12,40.06,40.09,45739.0
2025-03-04 13:05:00,40.08,40.21,40.08,40.21,19105.0,40.08,40.21,40.08,40.21,19105.0
2025-03-04 13:10:00,40.19,40.28,40.18,40.28,17437.0,40.19,40.28,40.18,40.28,17437.0
2025-03-04 13:15:00,40.27,40.3,40.24,40.28,28462.0,40.27,40.3,40.24,40.28,28462.0
2025-03-04 13:20:00,40.29,40.29,40.19,40.2,27351.0,40.29,40.29,40.19,40.2,27351.0
2025-03-04 13:25:00,40.22,40.22,40.14,40.16,17410.0,40.22,40.22,40.14,40.16,17410.0
2025-03-04 13:30:00,40.16,40.22,40.13,40.21,22019.0,40.16,40.22,40.13,40.21,22019.0
2025-03-04 13:35:00,40.22,40.27,40.21,40.27,17226.0,40.22,40.27,40.21,40.27,17226.0
2025-03-04 13:40:00,40.28,40.3,40.25,40.27,19366.0,40.28,40.3,40.25,40.27,19366.0
2025-03-04 13:45:00,40.26,40.3,40.26,40.26,14574.0,40.26,40.3,40.26,40.26,14574.0
2025-03-04 13:50:00,40.25,40.3,40.23,40.29,36510.0,40.25,40.3,40.23,40.29,36510.0
2025-03-04 13:55:00,40.29,40.34,40.29,40.32,41759.0,40.29,40.34,40.29,40.32,41759.0
2025-03-04 14:00:00,40.32,40.38,40.32,40.35,20680.0,40.32,40.38,40.32,40.35,20680.0
2025-03-04 14:05:00,40.37,40.53,40.36,40.51,21513.0,40.37,40.53,40.36,40.51,21513.0
2025-03-04 14:10:00,40.5,40.5,40.39,40.4,28128.0,40.5,40.5,40.39,40.4,28128.0
2025-03-04 14:15:00,40.39,40.44,40.38,40.43,19084.0,40.39,40.44,40.38,40.43,19084.0
2025-03-04 14:20:00,40.43,40.51,40.43,40.51,17527.0,40.43,40.51,40.43,40.51,17527.0
2025-03-04 14:25:00,40.52,40.53,40.46,40.46,20011.0,40.52,40.53,40.46,40.46,20011.0
2025-03-04 14:30:00,40.47,40.51,40.46,40.46,27729.0,40.47,40.51,40.46,40.46,27729.0
2025-03-04 14:35:00,40.47,40.51,40.46,40.5,13288.0,40.47,40.51,40.46,40.5,13288.0
2025-03-04 14:40:00,40.5,40.51,40.47,40.5,20288.0,40.5,40.51,40.47,40.5,20288.0
2025-03-04 14:45:00,40.51,40.61,40.51,40.56,62872.0,40.51,40.61,40.51,40.56,62872.0
2025-03-04 14:50:00,40.58,40.6,40.55,40.57,21549.0,40.58,40.6,40.55,40.57,21549.0
2025-03-04 14:55:00,40.56,40.63,40.56,40.61,11765.0,40.56,40.63,40.56,40.61,11765.0
2025-03-04 15:00:00,40.6,40.62,40.52,40.54,24613.0,40.6,40.62,40.52,40.54,24613.0
2025-03-04 15:05:00,40.54,40.61,40.53,40.6,50293.0,40.54,40.61,40.53,40.6,50293.0
2025-03-04 15:10:00,40.61,40.64,40.6,40.62,45963.0,40.61,40.64,40.6,40.62,45963.0
2025-03-04 15:15:00,40.61,40.65,40.59,40.64,60030.0,40.61,40.65,40.59,40.64,60030.0
2025-03-04 15:20:00,40.65,40.74,40.63,40.74,83504.0,40.65,40.74,40.63,40.74,83504.0
2025-03-04 15:25:00,40.73,40.76,40.68,40.7,108159.0,40.73,40.76,40.68,40.7,108159.0
2025-03-04 15:30:00,40.7,40.7,40.5,40.52,127064.0,40.7,40.7,40.5,40.52,127064.0
2025-03-04 15:35:00,40.53,40.54,40.45,40.45,83913.0,40.53,40.54,40.45,40.45,83913.0
2025-03-04 15:40:00,40.44,40.46,40.37,40.45,88405.0,40.44,40.46,40.37,40.45,88405.0
2025-03-04 15:45:00,40.46,40.47,40.39,40.41,88568.0,40.46,40.47,40.39,40.41,88568.0
2025-03-04 15:50:00,40.4,40.4,40.23,40.31,139775.0,40.4,40.4,40.23,40.31,139775.0
2025-03-04 15:55:00,40.32,40.35,40.26,40.26,289026.0,40.32,40.35,40.26,40.26,289026.0
2025-03-05 09:30:00,40.2,40.56,40.2,40.56,142621.0,40.2,40.56,40.2,40.56,142621.0
2025-03-05 09:35:00,40.59,40.76,40.57,40.76,78744.0,40.59,40.76,40.57,40.76,78744.0
2025-03-05 09:40:00,40.8,40.95,40.8,40.91,128619.0,40.8,40.95,40.8,40.91,128619.0
2025-03-05 09:45:00,40.91,40.95,40.83,40.86,65874.0,40.91,40.95,40.83,40.86,65874.0
2025-03-05 09:50:00,40.85,41.06,40.84,41.03,73681.0,40.85,41.06,40.84,41.03,73681.0
2025-03-05 09:55:00,41.04,41.07,40.95,40.95,71258.0,41.04,41.07,40.95,40.95,71258.0
2025-03-05 10:00:00,40.94,41.08,40.87,41.0,121708.0,40.94,41.08,40.87,41.0,121708.0
2025-03-05 10:05:00,41.01,41.21,41.0,41.13,79754.0,41.01,41.21,41.0,41.13,79754.0
2025-03-05 10:10:00,41.15,41.17,41.03,41.1,45758.0,41.15,41.17,41.03,41.1,45758.0
2025-03-05 10:15:00,41.1,41.12,41.02,41.05,62659.0,41.1,41.12,41.02,41.05,62659.0
2025-03-05 10:20:00,41.06,41.18,41.0,41.08,43888.0,41.06,41.18,41.0,41.08,43888.0
2025-03-05 10:25:00,41.07,41.09,40.99,41.01,44772.0,41.07,41.09,40.99,41.01,44772.0
2025-03-05 10:30:00,41.02,41.15,40.98,41.15,67843.0,41.02,41.15,40.98,41.15,67843.0
2025-03-05 10:35:00,41.14,41.23,41.13,41.2,37086.0,41.14,41.23,41.13,41.2,37086.0
2025-03-05 10:40:00,41.2,41.2,41.07,41.1,26276.0,41.2,41.2,41.07,41.1,26276.0
2025-03-05 10:45:00,41.1,41.19,41.1,41.16,40147.0,41.1,41.19,41.1,41.16,40147.0
2025-03-05 10:50:00,41.16,41.22,41.09,41.15,42759.0,41.16,41.22,41.09,41.15,42759.0
2025-03-05 10:55:00,41.15,41.21,41.12,41.13,29006.0,41.15,41.21,41.12,41.13,29006.0
2025-03-05 11:00:00,41.13,41.17,41.06,41.17,34115.0,41.13,41.17,41.06,41.17,34115.0
2025-03-05 11:05:00,41.16,41.23,41.15,41.18,33085.0,41.16,41.23,41.15,41.18,33085.0
2025-03-05 11:10:00,41.17,41.21,41.07,41.2,26389.0,41.17,41.21,41.07,41.2,26389.0
2025-03-05 11:15:00,41.2,41.23,41.17,41.2,23436.0,41.2,41.23,41.17,41.2,23436.0
2025-03-05 11:20:00,41.21,41.28,41.17,41.28,49151.0,41.21,41.28,41.17,41.28,49151.0
2025-03-05 11:25:00,41.28,41.28,41.23,41.27,34013.0,41.28,41.28,41.23,41.27,34013.0
2025-03-05 11:30:00,41.27,41.3,41.23,41.25,50967.0,41.27,41.3,41.23,41.25,50967.0
2025-03-05 11:35:00,41.25,41.38,41.25,41.37,34041.0,41.25,41.38,41.25,41.37,34041.0
2025-03-05 11:40:00,41.36,41.38,41.32,41.37,36469.0,41.36,41.38,41.32,41.37,36469.0
2025-03-05 11:45:00,41.37,41.38,41.3,41.31,67663.0,41.37,41.38,41.3,41.31,67663.0
2025-03-05 11:50:00,41.31,41.34,41.27,41.33,16438.0,41.31,41.34,41.27,41.33,16438.0
2025-03-05 11:55:00,41.33,41.41,41.27,41.28,117057.0,41.33,41.41,41.27,41.28,117057.0
2025-03-05 12:00:00,41.27,41.36,41.18,41.19,62330.0,41.27,41.36,41.18,41.19,62330.0
2025-03-05 12:05:00,41.19,41.24,41.18,41.2,17553.0,41.19,41.24,41.18,41.2,17553.0
2025-03-05 12:10:00,41.2,41.2,41.11,41.17,27480.0,41.2,41.2,41.11,41.17,27480.0
2025-03-05 12:15:00,41.17,41.23,41.16,41.2,24140.0,41.17,41.23,41.16,41.2,24140.0
2025-03-05 12:20:00,41.18,41.22,41.17,41.19,22067.0,41.18,41.22,41.17,41.19,22067.0
2025-03-05 12:25:00,41.2,41.24,41.2,41.24,14872.0,41.2,41.24,41.2,41.24,14872.0
2025-03-05 12:30:00,41.25,41.29,41.25,41.28,14188.0,41.25,41.29,41.25,41.28,14188.0
2025-03-05 12:35:00,41.28,41.3,41.26,41.27,17256.0,41.28,41.3,41.26,41.27,17256.0
2025-03-05 12:40:00,41.29,41.31,41.27,41.27,17692.0,41.29,41.31,41.27,41.27,17692.0
2025-03-05 12:45:00,41.27,41.3,41.21,41.3,13622.0,41.27,41.3,41.21,41.3,13622.0
2025-03-05 12:50:00,41.3,41.38,41.3,41.33,39998.0,41.3,41.38,41.3,41.33,39998.0
2025-03-05 12:55:00,41.31,41.34,41.29,41.32,30208.0,41.31,41.34,41.29,41.32,30208.0
2025-03-05 13:00:00,41.33,41.39,41.33,41.33,44194.0,41.33,41.39,41.33,41.33,44194.0
2025-03-05 13:05:00,41.33,41.35,41.16,41.17,79299.0,41.33,41.35,41.16,41.17,79299.0
2025-03-05 13:10:00,41.19,41.28,41.19,41.27,15015.0,41.19,41.28,41.19,41.27,15015.0
2025-03-05 13:15:00,41.26,41.34,41.26,41.33,16124.0,41.26,41.34,41.26,41.33,16124.0
2025-03-05 13:20:00,41.34,41.35,41.31,41.34,15586.0,41.34,41.35,41.31,41.34,15586.0
2025-03-05 13:25:00,41.34,41.34,41.26,41.27,14415.0,41.34,41.34,41.26,41.27,14415.0
2025-03-05 13:30:00,41.27,41.28,41.18,41.2,25765.0,41.27,41.28,41.18,41.2,25765.0
2025-03-05 13:35:00,41.2,41.2,41.1,41.15,37043.0,41.2,41.2,41.1,41.15,37043.0
2025-03-05 13:40:00,41.15,41.15,41.1,41.12,32536.0,41.15,41.15,41.1,41.12,32536.0
2025-03-05 13:45:00,41.12,41.23,41.12,41.21,20714.0,41.12,41.23,41.12,41.21,20714.0
2025-03-05 13:50:00,41.22,41.24,41.2,41.23,20129.0,41.22,41.24,41.2,41.23,20129.0
2025-03-05 13:55:00,41.24,41.25,41.21,41.25,16501.0,41.24,41.25,41.21,41.25,16501.0
2025-03-05 14:00:00,41.26,41.28,41.23,41.28,23051.0,41.26,41.28,41.23,41.28,23051.0
2025-03-05 14:05:00,41.28,41.31,41.26,41.31,18527.0,41.28,41.31,41.26,41.31,18527.0
2025-03-05 14:10:00,41.32,41.35,41.29,41.35,14780.0,41.32,41.35,41.29,41.35,14780.0
2025-03-05 14:15:00,41.37,41.37,41.28,41.3,22759.0,41.37,41.37,41.28,41.3,22759.0
2025-03-05 14:20:00,41.3,41.34,41.28,41.33,11590.0,41.3,41.34,41.28,41.33,11590.0
2025-03-05 14:25:00,41.32,41.33,41.3,41.33,16841.0,41.32,41.33,41.3,41.33,16841.0
2025-03-05 14:30:00,41.33,41.36,41.33,41.36,7735.0,41.33,41.36,41.33,41.36,7735.0
2025-03-05 14:35:00,41.38,41.38,41.3,41.35,24752.0,41.38,41.38,41.3,41.35,24752.0
2025-03-05 14:40:00,41.34,41.38,41.32,41.33,27673.0,41.34,41.38,41.32,41.33,27673.0
2025-03-05 14:45:00,41.34,41.39,41.34,41.39,15728.0,41.34,41.39,41.34,41.39,15728.0
2025-03-05 14:50:00,41.39,41.4,41.38,41.4,23264.0,41.39,41.4,41.38,41.4,23264.0
2025-03-05 14:55:00,41.41,41.42,41.37,41.37,31817.0,41.41,41.42,41.37,41.37,31817.0
2025-03-05 15:00:00,41.37,41.43,41.36,41.42,34036.0,41.37,41.43,41.36,41.42,34036.0
2025-03-05 15:05:00,41.42,41.44,41.41,41.44,49299.0,41.42,41.44,41.41,41.44,49299.0
2025-03-05 15:10:00,41.44,41.47,41.43,41.47,65292.0,41.44,41.47,41.43,41.47,65292.0
2025-03-05 15:15:00,41.47,41.48,41.4,41.42,124985.0,41.47,41.48,41.4,41.42,124985.0
2025-03-05 15:20:00,41.43,41.48,41.42,41.48,49216.0,41.43,41.48,41.42,41.48,49216.0
2025-03-05 15:25:00,41.48,41.57,41.48,41.55,89728.0,41.48,41.57,41.48,41.55,89728.0
2025-03-05 15:30:00,41.55,41.55,41.49,41.51,72775.0,41.55,41.55,41.49,41.51,72775.0
2025-03-05 15:35:00,41.52,41.55,41.51,41.54,103675.0,41.52,41.55,41.51,41.54,103675.0
2025-03-05 15:40:00,41.55,41.63,41.54,41.62,106507.0,41.55,41.63,41.54,41.62,106507.0
2025-03-05 15:45:00,41.63,41.63,41.57,41.6,110985.0,41.63,41.63,41.57,41.6,110985.0
2025-03-05 15:50:00,41.6,41.64,41.57,41.63,179374.0,41.6,41.64,41.57,41.63,179374.0
2025-03-05 15:55:00,41.63,41.72,41.61,41.68,364305.0,41.63,41.72,41.61,41.68,364305.0
2025-03-06 09:30:00,41.37,41.65,41.32,41.54,186898.0,41.37,41.65,41.32,41.54,186898.0
2025-03-06 09:35:00,41.52,41.56,41.43,41.5,58633.0,41.52,41.56,41.43,41.5,58633.0
2025-03-06 09:40:00,41.51,41.57,41.41,41.46,58258.0,41.51,41.57,41.41,41.46,58258.0
2025-03-06 09:45:00,41.44,41.61,41.44,41.6,45743.0,41.44,41.61,41.44,41.6,45743.0
2025-03-06 09:50:00,41.59,41.8,41.59,41.74,55084.0,41.59,41.8,41.59,41.74,55084.0
2025-03-06 09:55:00,41.73,41.78,41.61,41.66,29185.0,41.73,41.78,41.61,41.66,29185.0
2025-03-06 10:00:00,41.66,41.88,41.63,41.83,94229.0,41.66,41.88,41.63,41.83,94229.0
2025-03-06 10:05:00,41.83,41.94,41.81,41.92,150590.0,41.83,41.94,41.81,41.92,150590.0
2025-03-06 10:10:00,41.9,41.92,41.78,41.81,105723.0,41.9,41.92,41.78,41.81,105723.0
2025-03-06 10:15:00,41.8,41.82,41.73,41.75,37196.0,41.8,41.82,41.73,41.75,37196.0
2025-03-06 10:20:00,41.75,41.77,41.59,41.6,52753.0,41.75,41.77,41.59,41.6,52753.0
2025-03-06 10:25:00,41.59,41.59,41.43,41.54,185416.0,41.59,41.59,41.43,41.54,185416.0
2025-03-06 10:30:00,41.54,41.55,41.47,41.47,54937.0,41.54,41.55,41.47,41.47,54937.0
2025-03-06 10:35:00,41.47,41.54,41.44,41.54,45532.0,41.47,41.54,41.44,41.54,45532.0
2025-03-06 10:40:00,41.54,41.66,41.54,41.65,78981.0,41.54,41.66,41.54,41.65,78981.0
2025-03-06 10:45:00,41.64,41.68,41.63,41.66,94900.0,41.64,41.68,41.63,41.66,94900.0
2025-03-06 10:50:00,41.65,41.67,41.57,41.61,66703.0,41.65,41.67,41.57,41.61,66703.0
2025-03-06 10:55:00,41.62,41.69,41.58,41.69,51594.0,41.62,41.69,41.58,41.69,51594.0
2025-03-06 11:00:00,41.69,41.73,41.69,41.71,34767.0,41.69,41.73,41.69,41.71,34767.0
2025-03-06 11:05:00,41.71,41.77,41.7,41.76,63264.0,41.71,41.77,41.7,41.76,63264.0
2025-03-06 11:10:00,41.75,41.83,41.75,41.81,39188.0,41.75,41.83,41.75,41.81,39188.0
2025-03-06 11:15:00,41.81,41.86,41.8,41.85,41302.0,41.81,41.86,41.8,41.85,41302.0
2025-03-06 11:20:00,41.85,41.87,41.81,41.83,47841.0,41.85,41.87,41.81,41.83,47841.0
2025-03-06 11:25:00,41.83,41.9,41.77,41.87,91879.0,41.83,41.9,41.77,41.87,91879.0
2025-03-06 11:30:00,41.86,41.92,41.71,41.74,40853.0,41.86,41.92,41.71,41.74,40853.0
2025-03-06 11:35:00,41.75,41.79,41.7,41.73,32375.0,41.75,41.79,41.7,41.73,32375.0
2025-03-06 11:40:00,41.73,41.73,41.67,41.68,21890.0,41.73,41.73,41.67,41.68,21890.0
2025-03-06 11:45:00,41.69,41.77,41.69,41.76,41139.0,41.69,41.77,41.69,41.76,41139.0
2025-03-06 11:50:00,41.76,41.76,41.67,41.74,13577.0,41.76,41.76,41.67,41.74,13577.0
2025-03-06 11:55:00,41.73,41.73,41.65,41.65,25986.0,41.73,41.73,41.65,41.65,25986.0
2025-03-06 12:00:00,41.64,41.71,41.59,41.59,26411.0,41.64,41.71,41.59,41.59,26411.0
2025-03-06 12:05:00,41.58,41.59,41.53,41.59,48006.0,41.58,41.59,41.53,41.59,48006.0
2025-03-06 12:10:00,41.59,41.66,41.59,41.65,27086.0,41.59,41.66,41.59,41.65,27086.0
2025-03-06 12:15:00,41.65,41.67,41.55,41.56,23591.0,41.65,41.67,41.55,41.56,23591.0
2025-03-06 12:20:00,41.57,41.62,41.57,41.61,15839.0,41.57,41.62,41.57,41.61,15839.0
2025-03-06 12:25:00,41.61,41.62,41.56,41.59,13550.0,41.61,41.62,41.56,41.59,13550.0
2025-03-06 12:30:00,41.59,41.66,41.57,41.58,34366.0,41.59,41.66,41.57,41.58,34366.0
2025-03-06 12:35:00,41.58,41.58,41.51,41.53,15733.0,41.58,41.58,41.51,41.53,15733.0
2025-03-06 12:40:00,41.52,41.55,41.52,41.55,22297.0,41.52,41.55,41.52,41.55,22297.0
2025-03-06 12:45:00,41.54,41.54,41.46,41.47,27499.0,41.54,41.54,41.46,41.47,27499.0
2025-03-06 12:50:00,41.47,41.49,41.4,41.42,44942.0,41.47,41.49,41.4,41.42,44942.0
2025-03-06 12:55:00,41.43,41.5,41.42,41.46,29648.0,41.43,41.5,41.42,41.46,29648.0
2025-03-06 13:00:00,41.46,41.52,41.46,41.52,13392.0,41.46,41.52,41.46,41.52,13392.0
2025-03-06 13:05:00,41.52,41.53,41.49,41.5,11806.0,41.52,41.53,41.49,41.5,11806.0
2025-03-06 13:10:00,41.51,41.54,41.5,41.54,15135.0,41.51,41.54,41.5,41.54,15135.0
2025-03-06 13:15:00,41.55,41.6,41.55,41.59,14638.0,41.55,41.6,41.55,41.59,14638.0
2025-03-06 13:20:00,41.58,41.61,41.58,41.6,18529.0,41.58,41.61,41.58,41.6,18529.0
2025-03-06 13:25:00,41.6,41.6,41.49,41.49,26228.0,41.6,41.6,41.49,41.49,26228.0
2025-03-06 13:30:00,41.48,41.52,41.48,41.51,14176.0,41.48,41.52,41.48,41.51,14176.0
2025-03-06 13:35:00,41.52,41.52,41.44,41.44,31585.0,41.52,41.52,41.44,41.44,31585.0
2025-03-06 13:40:00,41.44,41.44,41.3,41.34,70907.0,41.44,41.44,41.3,41.34,70907.0
2025-03-06 13:45:00,41.34,41.41,41.34,41.37,35527.0,41.34,41.41,41.34,41.37,35527.0
2025-03-06 13:50:00,41.36,41.41,41.34,41.36,20263.0,41.36,41.41,41.34,41.36,20263.0
2025-03-06 13:55:00,41.36,41.38,41.35,41.38,18002.0,41.36,41.38,41.35,41.38,18002.0
2025-03-06 14:00:00,41.39,41.39,41.31,41.34,18034.0,41.39,41.39,41.31,41.34,18034.0
2025-03-06 14:05:00,41.34,41.34,41.28,41.32,28832.0,41.34,41.34,41.28,41.32,28832.0
2025-03-06 14:10:00,41.32,41.35,41.32,41.34,9975.0,41.32,41.35,41.32,41.34,9975.0
2025-03-06 14:15:00,41.34,41.34,41.22,41.23,38128.0,41.34,41.34,41.22,41.23,38128.0
2025-03-06 14:20:00,41.23,41.24,41.17,41.19,27831.0,41.23,41.24,41.17,41.19,27831.0
2025-03-06 14:25:00,41.19,41.19,41.12,41.14,50975.0,41.19,41.19,41.12,41.14,50975.0
2025-03-06 14:30:00,41.14,41.19,41.13,41.16,29261.0,41.14,41.19,41.13,41.16,29261.0
2025-03-06 14:35:00,41.15,41.18,41.14,41.17,12120.0,41.15,41.18,41.14,41.17,12120.0
2025-03-06 14:40:00,41.16,41.24,41.16,41.22,27649.0,41.16,41.24,41.16,41.22,27649.0
2025-03-06 14:45:00,41.21,41.4,41.21,41.39,47146.0,41.21,41.4,41.21,41.39,47146.0
2025-03-06 14:50:00,41.4,41.5,41.38,41.4,44109.0,41.4,41.5,41.38,41.4,44109.0
2025-03-06 14:55:00,41.38,41.38,41.11,41.12,37220.0,41.38,41.38,41.11,41.12,37220.0
2025-03-06 15:00:00,41.11,41.22,41.06,41.21,79463.0,41.11,41.22,41.06,41.21,79463.0
2025-03-06 15:05:00,41.21,41.26,41.17,41.2,30304.0,41.21,41.26,41.17,41.2,30304.0
2025-03-06 15:10:00,41.2,41.23,41.18,41.21,28842.0,41.2,41.23,41.18,41.21,28842.0
2025-03-06 15:15:00,41.21,41.25,41.18,41.23,33245.0,41.21,41.25,41.18,41.23,33245.0
2025-03-06 15:20:00,41.24,41.26,41.14,41.15,68478.0,41.24,41.26,41.14,41.15,68478.0
2025-03-06 15:25:00,41.16,41.23,41.16,41.22,24048.0,41.16,41.23,41.16,41.22,24048.0
2025-03-06 15:30:00,41.23,41.28,41.2,41.23,52937.0,41.23,41.28,41.2,41.23,52937.0
2025-03-06 15:35:00,41.23,41.28,41.22,41.22,29884.0,41.23,41.28,41.22,41.22,29884.0
2025-03-06 15:40:00,41.22,41.24,41.2,41.21,27602.0,41.22,41.24,41.2,41.21,27602.0
2025-03-06 15:45:00,41.21,41.29,41.21,41.29,27815.0,41.21,41.29,41.21,41.29,27815.0
2025-03-06 15:50:00,41.3,41.38,41.27,41.36,54521.0,41.3,41.38,41.27,41.36,54521.0
2025-03-06 15:55:00,41.37,41.37,41.27,41.33,206617.0,41.37,41.37,41.27,41.33,206617.0
2025-03-07 09:30:00,41.42,41.46,41.22,41.45,184032.0,41.42,41.46,41.22,41.45,184032.0
2025-03-07 09:35:00,41.44,41.74,41.44,41.68,74317.0,41.44,41.74,41.44,41.68,74317.0
2025-03-07 09:40:00,41.68,42.08,41.68,42.0,561712.0,41.68,42.08,41.68,42.0,561712.0
2025-03-07 09:45:00,42.0,42.09,41.94,42.08,48510.0,42.0,42.09,41.94,42.08,48510.0
2025-03-07 09:50:00,42.08,42.26,42.08,42.26,33341.0,42.08,42.26,42.08,42.26,33341.0
2025-03-07 09:55:00,42.26,42.31,42.16,42.17,88057.0,42.26,42.31,42.16,42.17,88057.0
2025-03-07 10:00:00,42.17,42.21,42.08,42.18,83095.0,42.17,42.21,42.08,42.18,83095.0
2025-03-07 10:05:00,42.17,42.18,42.08,42.12,38440.0,42.17,42.18,42.08,42.12,38440.0
2025-03-07 10:10:00,42.12,42.14,41.97,41.98,50878.0,42.12,42.14,41.97,41.98,50878.0
2025-03-07 10:15:00,41.98,42.06,41.94,42.02,34900.0,41.98,42.06,41.94,42.02,34900.0
2025-03-07 10:20:00,42.02,42.1,41.92,42.08,43276.0,42.02,42.1,41.92,42.08,43276.0
2025-03-07 10:25:00,42.05,42.05,41.92,41.95,19700.0,42.05,42.05,41.92,41.95,19700.0
2025-03-07 10:30:00,41.95,41.98,41.77,41.77,41425.0,41.95,41.98,41.77,41.77,41425.0
2025-03-07 10:35:00,41.76,41.76,41.61,41.64,58791.0,41.76,41.76,41.61,41.64,58791.0
2025-03-07 10:40:00,41.63,41.63,41.5,41.54,97157.0,41.63,41.63,41.5,41.54,97157.0
2025-03-07 10:45:00,41.53,41.73,41.51,41.66,140364.0,41.53,41.73,41.51,41.66,140364.0
2025-03-07 10:50:00,41.66,41.7,41.56,41.62,48691.0,41.66,41.7,41.56,41.62,48691.0
2025-03-07 10:55:00,41.63,41.69,41.53,41.56,30596.0,41.63,41.69,41.53,41.56,30596.0
2025-03-07 11:00:00,41.56,41.62,41.52,41.61,31444.0,41.56,41.62,41.52,41.61,31444.0
2025-03-07 11:05:00,41.61,41.62,41.5,41.54,40533.0,41.61,41.62,41.5,41.54,40533.0
2025-03-07 11:10:00,41.55,41.62,41.54,41.59,40940.0,41.55,41.62,41.54,41.59,40940.0
2025-03-07 11:15:00,41.6,41.61,41.54,41.57,42601.0,41.6,41.61,41.54,41.57,42601.0
2025-03-07 11:20:00,41.58,41.58,41.47,41.47,26282.0,41.58,41.58,41.47,41.47,26282.0
2025-03-07 11:25:00,41.46,41.48,41.38,41.38,39973.0,41.46,41.48,41.38,41.38,39973.0
2025-03-07 11:30:00,41.39,41.4,41.19,41.25,60896.0,41.39,41.4,41.19,41.25,60896.0
2025-03-07 11:35:00,41.26,41.36,41.26,41.29,32269.0,41.26,41.36,41.26,41.29,32269.0
2025-03-07 11:40:00,41.3,41.3,41.2,41.23,25206.0,41.3,41.3,41.2,41.23,25206.0
2025-03-07 11:45:00,41.22,41.25,41.19,41.25,21281.0,41.22,41.25,41.19,41.25,21281.0
2025-03-07 11:50:00,41.26,41.27,41.11,41.15,28727.0,41.26,41.27,41.11,41.15,28727.0
2025-03-07 11:55:00,41.14,41.16,41.11,41.16,19270.0,41.14,41.16,41.11,41.16,19270.0
2025-03-07 12:00:00,41.16,41.28,41.14,41.2,35192.0,41.16,41.28,41.14,41.2,35192.0
2025-03-07 12:05:00,41.22,41.25,41.11,41.12,28884.0,41.22,41.25,41.11,41.12,28884.0
2025-03-07 12:10:00,41.13,41.13,40.92,41.02,58917.0,41.13,41.13,40.92,41.02,58917.0
2025-03-07 12:15:00,41.02,41.02,40.92,40.95,21536.0,41.02,41.02,40.92,40.95,21536.0
2025-03-07 12:20:00,40.95,41.05,40.94,41.03,30898.0,40.95,41.05,40.94,41.03,30898.0
2025-03-07 12:25:00,41.03,41.08,41.0,41.08,29295.0,41.03,41.08,41.0,41.08,29295.0
2025-03-07 12:30:00,41.08,41.19,41.02,41.19,47669.0,41.08,41.19,41.02,41.19,47669.0
2025-03-07 12:35:00,41.18,41.24,41.16,41.16,40945.0,41.18,41.24,41.16,41.16,40945.0
2025-03-07 12:40:00,41.13,41.23,41.12,41.23,26825.0,41.13,41.23,41.12,41.23,26825.0
2025-03-07 12:45:00,41.22,41.26,41.2,41.24,52053.0,41.22,41.26,41.2,41.24,52053.0
2025-03-07 12:50:00,41.24,41.42,41.23,41.42,88420.0,41.24,41.42,41.23,41.42,88420.0
2025-03-07 12:55:00,41.43,41.43,41.23,41.31,29581.0,41.43,41.43,41.23,41.31,29581.0
2025-03-07 13:00:00,41.3,41.41,41.29,41.4,20772.0,41.3,41.41,41.29,41.4,20772.0
2025-03-07 13:05:00,41.41,41.49,41.41,41.46,29788.0,41.41,41.49,41.41,41.46,29788.0
2025-03-07 13:10:00,41.45,41.48,41.41,41.47,47067.0,41.45,41.48,41.41,41.47,47067.0
2025-03-07 13:15:00,41.48,41.48,41.44,41.47,7909.0,41.48,41.48,41.44,41.47,7909.0
2025-03-07 13:20:00,41.46,41.49,41.41,41.41,26692.0,41.46,41.49,41.41,41.41,26692.0
2025-03-07 13:25:00,41.4,41.46,41.38,41.44,36882.0,41.4,41.46,41.38,41.44,36882.0
2025-03-07 13:30:00,41.45,41.51,41.45,41.51,15561.0,41.45,41.51,41.45,41.51,15561.0
2025-03-07 13:35:00,41.52,41.6,41.48,41.59,9304.0,41.52,41.6,41.48,41.59,9304.0
2025-03-07 13:40:00,41.58,41.65,41.55,41.59,21264.0,41.58,41.65,41.55,41.59,21264.0
2025-03-07 13:45:00,41.6,41.64,41.59,41.64,6060.0,41.6,41.64,41.59,41.64,6060.0
2025-03-07 13:50:00,41.63,41.68,41.61,41.65,14704.0,41.63,41.68,41.61,41.65,14704.0
2025-03-07 13:55:00,41.65,41.65,41.62,41.65,10732.0,41.65,41.65,41.62,41.65,10732.0
2025-03-07 14:00:00,41.64,41.69,41.64,41.68,9484.0,41.64,41.69,41.64,41.68,9484.0
2025-03-07 14:05:00,41.68,41.69,41.63,41.63,19225.0,41.68,41.69,41.63,41.63,19225.0
2025-03-07 14:10:00,41.64,41.7,41.64,41.69,19002.0,41.64,41.7,41.64,41.69,19002.0
2025-03-07 14:15:00,41.69,41.76,41.68,41.76,11372.0,41.69,41.76,41.68,41.76,11372.0
2025-03-07 14:20:00,41.77,41.85,41.77,41.83,16286.0,41.77,41.85,41.77,41.83,16286.0
2025-03-07 14:25:00,41.85,41.85,41.71,41.74,14790.0,41.85,41.85,41.71,41.74,14790.0
2025-03-07 14:30:00,41.75,41.78,41.74,41.77,9577.0,41.75,41.78,41.74,41.77,9577.0
2025-03-07 14:35:00,41.78,41.85,41.77,41.84,37011.0,41.78,41.85,41.77,41.84,37011.0
2025-03-07 14:40:00,41.85,41.88,41.83,41.83,22739.0,41.85,41.88,41.83,41.83,22739.0
2025-03-07 14:45:00,41.82,41.82,41.75,41.75,22818.0,41.82,41.82,41.75,41.75,22818.0
2025-03-07 14:50:00,41.74,41.78,41.72,41.78,19336.0,41.74,41.78,41.72,41.78,19336.0
2025-03-07 14:55:00,41.78,41.8,41.75,41.76,12440.0,41.78,41.8,41.75,41.76,12440.0
2025-03-07 15:00:00,41.76,41.83,41.75,41.77,37873.0,41.76,41.83,41.75,41.77,37873.0
2025-03-07 15:05:00,41.77,41.86,41.77,41.85,12753.0,41.77,41.86,41.77,41.85,12753.0
2025-03-07 15:10:00,41.84,41.86,41.82,41.83,26315.0,41.84,41.86,41.82,41.83,26315.0
2025-03-07 15:15:00,41.83,41.9,41.79,41.88,72513.0,41.83,41.9,41.79,41.88,72513.0
2025-03-07 15:20:00,41.87,41.89,41.83,41.84,10623.0,41.87,41.89,41.83,41.84,10623.0
2025-03-07 15:25:00,41.85,41.87,41.84,41.85,19706.0,41.85,41.87,41.84,41.85,19706.0
2025-03-07 15:30:00,41.84,41.88,41.83,41.87,27046.0,41.84,41.88,41.83,41.87,27046.0
2025-03-07 15:35:00,41.87,41.87,41.77,41.8,31562.0,41.87,41.87,41.77,41.8,31562.0
2025-03-07 15:40:00,41.79,41.83,41.77,41.8,33944.0,41.79,41.83,41.77,41.8,33944.0
2025-03-07 15:45:00,41.8,41.82,41.78,41.79,42795.0,41.8,41.82,41.78,41.79,42795.0
2025-03-07 15:50:00,41.78,41.78,41.64,41.7,79762.0,41.78,41.78,41.64,41.7,79762.0
2025-03-07 15:55:00,41.71,41.72,41.6,41.63,244402.0,41.71,41.72,41.6,41.63,244402.0
2025-03-10 09:30:00,41.41,41.59,41.15,41.2,192074.0,41.41,41.59,41.15,41.2,192074.0
2025-03-10 09:35:00,41.21,41.37,41.14,41.36,86919.0,41.21,41.37,41.14,41.36,86919.0
2025-03-10 09:40:00,41.33,41.46,41.32,41.36,138496.0,41.33,41.46,41.32,41.36,138496.0
2025-03-10 09:45:00,41.36,41.37,41.17,41.26,36892.0,41.36,41.37,41.17,41.26,36892.0
2025-03-10 09:50:00,41.24,41.26,41.16,41.19,145004.0,41.24,41.26,41.16,41.19,145004.0
2025-03-10 09:55:00,41.19,41.27,41.13,41.22,53640.0,41.19,41.27,41.13,41.22,53640.0
2025-03-10 10:00:00,41.19,41.22,41.1,41.1,60813.0,41.19,41.22,41.1,41.1,60813.0
2025-03-10 10:05:00,41.11,41.18,41.09,41.17,45878.0,41.11,41.18,41.09,41.17,45878.0
2025-03-10 10:10:00,41.16,41.29,41.1,41.27,51045.0,41.16,41.29,41.1,41.27,51045.0
2025-03-10 10:15:00,41.25,41.36,41.24,41.33,82927.0,41.25,41.36,41.24,41.33,82927.0
2025-03-10 10:20:00,41.34,41.34,41.19,41.27,47308.0,41.34,41.34,41.19,41.27,47308.0
2025-03-10 10:25:00,41.27,41.31,41.14,41.15,24474.0,41.27,41.31,41.14,41.15,24474.0
2025-03-10 10:30:00,41.13,41.18,40.96,40.96,44179.0,41.13,41.18,40.96,40.96,44179.0
2025-03-10 10:35:00,40.96,41.05,40.94,41.05,77105.0,40.96,41.05,40.94,41.05,77105.0
2025-03-10 10:40:00,40.99,41.11,40.98,41.02,51006.0,40.99,41.11,40.98,41.02,51006.0
2025-03-10 10:45:00,41.01,41.12,40.95,41.03,68007.0,41.01,41.12,40.95,41.03,68007.0
2025-03-10 10:50:00,41.03,41.04,40.97,41.02,26691.0,41.03,41.04,40.97,41.02,26691.0
2025-03-10 10:55:00,41.02,41.1,41.0,41.1,60160.0,41.02,41.1,41.0,41.1,60160.0
2025-03-10 11:00:00,41.11,41.19,41.09,41.1,57354.0,41.11,41.19,41.09,41.1,57354.0
2025-03-10 11:05:00,41.1,41.15,41.08,41.13,33640.0,41.1,41.15,41.08,41.13,33640.0
2025-03-10 11:10:00,41.13,41.2,41.13,41.16,22664.0,41.13,41.2,41.13,41.16,22664.0
2025-03-10 11:15:00,41.16,41.23,41.12,41.18,66975.0,41.16,41.23,41.12,41.18,66975.0
2025-03-10 11:20:00,41.18,41.26,41.17,41.24,28460.0,41.18,41.26,41.17,41.24,28460.0
2025-03-10 11:25:00,41.23,41.33,41.22,41.31,29971.0,41.23,41.33,41.22,41.31,29971.0
2025-03-10 11:30:00,41.32,41.37,41.3,41.36,30375.0,41.32,41.37,41.3,41.36,30375.0
2025-03-10 11:35:00,41.36,41.41,41.33,41.33,30819.0,41.36,41.41,41.33,41.33,30819.0
2025-03-10 11:40:00,41.33,41.34,41.21,41.22,38675.0,41.33,41.34,41.21,41.22,38675.0
2025-03-10 11:45:00,41.23,41.35,41.22,41.32,26439.0,41.23,41.35,41.22,41.32,26439.0
2025-03-10 11:50:00,41.34,41.34,41.28,41.29,25051.0,41.34,41.34,41.28,41.29,25051.0
2025-03-10 11:55:00,41.29,41.29,41.2,41.22,17434.0,41.29,41.29,41.2,41.22,17434.0
2025-03-10 12:00:00,41.22,41.28,41.22,41.25,36707.0,41.22,41.28,41.22,41.25,36707.0
2025-03-10 12:05:00,41.26,41.26,41.15,41.16,16079.0,41.26,41.26,41.15,41.16,16079.0
2025-03-10 12:10:00,41.17,41.24,41.17,41.24,13977.0,41.17,41.24,41.17,41.24,13977.0
2025-03-10 12:15:00,41.25,41.26,41.1,41.12,18901.0,41.25,41.26,41.1,41.12,18901.0
2025-03-10 12:20:00,41.12,41.15,41.09,41.1,21315.0,41.12,41.15,41.09,41.1,21315.0
2025-03-10 12:25:00,41.11,41.14,41.09,41.14,12895.0,41.11,41.14,41.09,41.14,12895.0
2025-03-10 12:30:00,41.15,41.22,41.14,41.21,19530.0,41.15,41.22,41.14,41.21,19530.0
2025-03-10 12:35:00,41.2,41.2,41.09,41.09,17386.0,41.2,41.2,41.09,41.09,17386.0
2025-03-10 12:40:00,41.09,41.11,41.06,41.07,18159.0,41.09,41.11,41.06,41.07,18159.0
2025-03-10 12:45:00,41.08,41.08,41.02,41.04,28144.0,41.08,41.08,41.02,41.04,28144.0
2025-03-10 12:50:00,41.04,41.07,41.03,41.04,14441.0,41.04,41.07,41.03,41.04,14441.0
2025-03-10 12:55:00,41.04,41.07,41.02,41.02,34642.0,41.04,41.07,41.02,41.02,34642.0
2025-03-10 13:00:00,41.01,41.01,40.92,40.92,31751.0,41.01,41.01,40.92,40.92,31751.0
2025-03-10 13:05:00,40.91,40.94,40.89,40.89,25751.0,40.91,40.94,40.89,40.89,25751.0
2025-03-10 13:10:00,40.89,40.89,40.77,40.89,85488.0,40.89,40.89,40.77,40.89,85488.0
2025-03-10 13:15:00,40.89,40.9,40.83,40.83,18498.0,40.89,40.9,40.83,40.83,18498.0
2025-03-10 13:20:00,40.83,40.86,40.81,40.84,23364.0,40.83,40.86,40.81,40.84,23364.0
2025-03-10 13:25:00,40.82,40.82,40.74,40.76,51795.0,40.82,40.82,40.74,40.76,51795.0
2025-03-10 13:30:00,40.76,40.76,40.68,40.69,49701.0,40.76,40.76,40.68,40.69,49701.0
2025-03-10 13:35:00,40.68,40.68,40.6,40.64,27537.0,40.68,40.68,40.6,40.64,27537.0
2025-03-10 13:40:00,40.63,40.63,40.55,40.59,32186.0,40.63,40.63,40.55,40.59,32186.0
2025-03-10 13:45:00,40.58,40.58,40.5,40.51,51792.0,40.58,40.58,40.5,40.51,51792.0
2025-03-10 13:50:00,40.52,40.54,40.5,40.52,38852.0,40.52,40.54,40.5,40.52,38852.0
2025-03-10 13:55:00,40.51,40.51,40.43,40.48,35937.0,40.51,40.51,40.43,40.48,35937.0
2025-03-10 14:00:00,40.48,40.48,40.38,40.38,31032.0,40.48,40.48,40.38,40.38,31032.0
2025-03-10 14:05:00,40.39,40.4,40.26,40.32,66247.0,40.39,40.4,40.26,40.32,66247.0
2025-03-10 14:10:00,40.33,40.48,40.3,40.41,94562.0,40.33,40.48,40.3,40.41,94562.0
2025-03-10 14:15:00,40.41,40.44,40.35,40.36,24245.0,40.41,40.44,40.35,40.36,24245.0
2025-03-10 14:20:00,40.36,40.45,40.36,40.41,31025.0,40.36,40.45,40.36,40.41,31025.0
2025-03-10 14:25:00,40.4,40.4,40.33,40.36,32899.0,40.4,40.4,40.33,40.36,32899.0
2025-03-10 14:30:00,40.37,40.42,40.37,40.39,30736.0,40.37,40.42,40.37,40.39,30736.0
2025-03-10 14:35:00,40.38,40.38,40.33,40.36,47096.0,40.38,40.38,40.33,40.36,47096.0
2025-03-10 14:40:00,40.37,40.44,40.34,40.39,56902.0,40.37,40.44,40.34,40.39,56902.0
2025-03-10 14:45:00,40.4,40.45,40.39,40.43,45341.0,40.4,40.45,40.39,40.43,45341.0
2025-03-10 14:50:00,40.43,40.43,40.38,40.39,38063.0,40.43,40.43,40.38,40.39,38063.0
2025-03-10 14:55:00,40.38,40.38,40.31,40.36,29634.0,40.38,40.38,40.31,40.36,29634.0
2025-03-10 15:00:00,40.35,40.37,40.29,40.33,49389.0,40.35,40.37,40.29,40.33,49389.0
2025-03-10 15:05:00,40.33,40.34,40.25,40.27,115560.0,40.33,40.34,40.25,40.27,115560.0
2025-03-10 15:10:00,40.26,40.29,40.2,40.29,94517.0,40.26,40.29,40.2,40.29,94517.0
2025-03-10 15:15:00,40.29,40.42,40.28,40.42,93767.0,40.29,40.42,40.28,40.42,93767.0
2025-03-10 15:20:00,40.42,40.57,40.41,40.56,100182.0,40.42,40.57,40.41,40.56,100182.0
2025-03-10 15:25:00,40.55,40.63,40.53,40.53,97343.0,40.55,40.63,40.53,40.53,97343.0
2025-03-10 15:30:00,40.53,40.72,40.53,40.71,129651.0,40.53,40.72,40.53,40.71,129651.0
2025-03-10 15:35:00,40.72,40.74,40.57,40.58,101439.0,40.72,40.74,40.57,40.58,101439.0
2025-03-10 15:40:00,40.58,40.59,40.48,40.48,119182.0,40.58,40.59,40.48,40.48,119182.0
2025-03-10 15:45:00,40.48,40.52,40.45,40.51,98025.0,40.48,40.52,40.45,40.51,98025.0
2025-03-10 15:50:00,40.51,40.56,40.44,40.45,130198.0,40.51,40.56,40.44,40.45,130198.0
2025-03-10 15:55:00,40.46,40.52,40.44,40.52,312318.0,40.46,40.52,40.44,40.52,312318.0
2025-03-11 09:30:00,40.99,41.39,40.86,41.38,306315.0,40.99,41.39,40.86,41.38,306315.0
2025-03-11 09:35:00,41.38,41.68,41.33,41.68,172589.0,41.38,41.68,41.33,41.68,172589.0
2025-03-11 09:40:00,41.67,41.95,41.59,41.91,120528.0,41.67,41.95,41.59,41.91,120528.0
2025-03-11 09:45:00,41.91,42.03,41.89,42.0,176150.0,41.91,42.03,41.89,42.0,176150.0
2025-03-11 09:50:00,42.01,42.01,41.79,41.8,102146.0,42.01,42.01,41.79,41.8,102146.0
2025-03-11 09:55:00,41.8,41.8,41.68,41.72,107666.0,41.8,41.8,41.68,41.72,107666.0
2025-03-11 10:00:00,41.71,41.85,41.46,41.49,264486.0,41.71,41.85,41.46,41.49,264486.0
2025-03-11 10:05:00,41.49,41.89,41.48,41.86,234951.0,41.49,41.89,41.48,41.86,234951.0
2025-03-11 10:10:00,41.87,41.87,41.63,41.67,127446.0,41.87,41.87,41.63,41.67,127446.0
2025-03-11 10:15:00,41.64,41.74,41.56,41.68,153216.0,41.64,41.74,41.56,41.68,153216.0
2025-03-11 10:20:00,41.67,41.73,41.54,41.61,48729.0,41.67,41.73,41.54,41.61,48729.0
2025-03-11 10:25:00,41.61,41.65,41.56,41.58,69836.0,41.61,41.65,41.56,41.58,69836.0
2025-03-11 10:30:00,41.58,41.71,41.48,41.54,66314.0,41.58,41.71,41.48,41.54,66314.0
2025-03-11 10:35:00,41.54,41.62,41.42,41.44,88759.0,41.54,41.62,41.42,41.44,88759.0
2025-03-11 10:40:00,41.44,41.6,41.37,41.58,78221.0,41.44,41.6,41.37,41.58,78221.0
2025-03-11 10:45:00,41.59,41.65,41.55,41.6,69431.0,41.59,41.65,41.55,41.6,69431.0
2025-03-11 10:50:00,41.61,41.87,41.61,41.84,76442.0,41.61,41.87,41.61,41.84,76442.0
2025-03-11 10:55:00,41.85,41.87,41.58,41.59,78531.0,41.85,41.87,41.58,41.59,78531.0
2025-03-11 11:00:00,41.58,41.7,41.55,41.64,79964.0,41.58,41.7,41.55,41.64,79964.0
2025-03-11 11:05:00,41.63,41.84,41.62,41.83,66017.0,41.63,41.84,41.62,41.83,66017.0
2025-03-11 11:10:00,41.83,41.83,41.71,41.75,51166.0,41.83,41.83,41.71,41.75,51166.0
2025-03-11 11:15:00,41.78,41.8,41.74,41.79,58791.0,41.78,41.8,41.74,41.79,58791.0
2025-03-11 11:20:00,41.77,41.77,41.56,41.58,57971.0,41.77,41.77,41.56,41.58,57971.0
2025-03-11 11:25:00,41.59,41.65,41.55,41.57,57923.0,41.59,41.65,41.55,41.57,57923.0
2025-03-11 11:30:00,41.58,41.72,41.56,41.65,55951.0,41.58,41.72,41.56,41.65,55951.0
2025-03-11 11:35:00,41.65,41.66,41.53,41.61,42793.0,41.65,41.66,41.53,41.61,42793.0
2025-03-11 11:40:00,41.63,41.7,41.63,41.66,39701.0,41.63,41.7,41.63,41.66,39701.0
2025-03-11 11:45:00,41.66,41.66,41.54,41.6,32331.0,41.66,41.66,41.54,41.6,32331.0
2025-03-11 11:50:00,41.6,41.67,41.6,41.64,28491.0,41.6,41.67,41.6,41.64,28491.0
2025-03-11 11:55:00,41.65,41.66,41.51,41.51,31673.0,41.65,41.66,41.51,41.51,31673.0
2025-03-11 12:00:00,41.51,41.56,41.47,41.54,21337.0,41.51,41.56,41.47,41.54,21337.0
2025-03-11 12:05:00,41.53,41.56,41.46,41.47,42506.0,41.53,41.56,41.46,41.47,42506.0
2025-03-11 12:10:00,41.47,41.47,41.4,41.42,27212.0,41.47,41.47,41.4,41.42,27212.0
2025-03-11 12:15:00,41.42,41.45,41.41,41.44,18762.0,41.42,41.45,41.41,41.44,18762.0
2025-03-11 12:20:00,41.44,41.47,41.41,41.44,27246.0,41.44,41.47,41.41,41.44,27246.0
2025-03-11 12:25:00,41.44,41.46,41.41,41.42,30189.0,41.44,41.46,41.41,41.42,30189.0
2025-03-11 12:30:00,41.43,41.49,41.43,41.47,29095.0,41.43,41.49,41.43,41.47,29095.0
2025-03-11 12:35:00,41.46,41.49,41.44,41.44,16217.0,41.46,41.49,41.44,41.44,16217.0
2025-03-11 12:40:00,41.44,41.53,41.37,41.42,31730.0,41.44,41.53,41.37,41.42,31730.0
2025-03-11 12:45:00,41.4,41.44,41.4,41.43,24285.0,41.4,41.44,41.4,41.43,24285.0
2025-03-11 12:50:00,41.44,41.48,41.35,41.4,31119.0,41.44,41.48,41.35,41.4,31119.0
2025-03-11 12:55:00,41.41,41.44,41.38,41.42,22628.0,41.41,41.44,41.38,41.42,22628.0
2025-03-11 13:00:00,41.41,41.42,41.31,41.36,17892.0,41.41,41.42,41.31,41.36,17892.0
2025-03-11 13:05:00,41.37,41.41,41.34,41.41,12795.0,41.37,41.41,41.34,41.41,12795.0
2025-03-11 13:10:00,41.42,41.42,41.34,41.39,19735.0,41.42,41.42,41.34,41.39,19735.0
2025-03-11 13:15:00,41.38,41.43,41.38,41.39,16140.0,41.38,41.43,41.38,41.39,16140.0
2025-03-11 13:20:00,41.39,41.4,41.33,41.35,17917.0,41.39,41.4,41.33,41.35,17917.0
2025-03-11 13:25:00,41.35,41.37,41.28,41.29,29471.0,41.35,41.37,41.28,41.29,29471.0
2025-03-11 13:30:00,41.28,41.37,41.28,41.31,41242.0,41.28,41.37,41.28,41.31,41242.0
2025-03-11 13:35:00,41.31,41.31,41.24,41.3,19759.0,41.31,41.31,41.24,41.3,19759.0
2025-03-11 13:40:00,41.3,41.36,41.29,41.34,21993.0,41.3,41.36,41.29,41.34,21993.0
2025-03-11 13:45:00,41.34,41.5,41.34,41.48,25565.0,41.34,41.5,41.34,41.48,25565.0
2025-03-11 13:50:00,41.47,41.52,41.47,41.51,15891.0,41.47,41.52,41.47,41.51,15891.0
2025-03-11 13:55:00,41.52,41.53,41.4,41.41,22522.0,41.52,41.53,41.4,41.41,22522.0
2025-03-11 14:00:00,41.42,41.56,41.42,41.49,35242.0,41.42,41.56,41.42,41.49,35242.0
2025-03-11 14:05:00,41.48,41.5,41.43,41.48,25852.0,41.48,41.5,41.43,41.48,25852.0
2025-03-11 14:10:00,41.5,41.57,41.5,41.57,22551.0,41.5,41.57,41.5,41.57,22551.0
2025-03-11 14:15:00,41.56,41.56,41.48,41.51,34978.0,41.56,41.56,41.48,41.51,34978.0
2025-03-11 14:20:00,41.51,41.69,41.51,41.61,28612.0,41.51,41.69,41.51,41.61,28612.0
2025-03-11 14:25:00,41.59,41.62,41.57,41.58,21519.0,41.59,41.62,41.57,41.58,21519.0
2025-03-11 14:30:00,41.58,41.6,41.52,41.55,46940.0,41.58,41.6,41.52,41.55,46940.0
2025-03-11 14:35:00,41.56,41.61,41.54,41.6,15113.0,41.56,41.61,41.54,41.6,15113.0
2025-03-11 14:40:00,41.6,41.79,41.6,41.78,64752.0,41.6,41.79,41.6,41.78,64752.0
2025-03-11 14:45:00,41.79,41.82,41.74,41.81,32840.0,41.79,41.82,41.74,41.81,32840.0
2025-03-11 14:50:00,41.81,41.89,41.81,41.84,39563.0,41.81,41.89,41.81,41.84,39563.0
2025-03-11 14:55:00,41.83,41.89,41.82,41.86,38117.0,41.83,41.89,41.82,41.86,38117.0
2025-03-11 15:00:00,41.86,41.87,41.73,41.79,35579.0,41.86,41.87,41.73,41.79,35579.0
2025-03-11 15:05:00,41.8,41.92,41.8,41.87,62767.0,41.8,41.92,41.8,41.87,62767.0
2025-03-11 15:10:00,41.86,41.91,41.8,41.88,58749.0,41.86,41.91,41.8,41.88,58749.0
2025-03-11 15:15:00,41.88,41.88,41.83,41.87,75067.0,41.88,41.88,41.83,41.87,75067.0
2025-03-11 15:20:00,41.87,41.98,41.83,41.83,74159.0,41.87,41.98,41.83,41.83,74159.0
2025-03-11 15:25:00,41.83,41.91,41.83,41.86,53439.0,41.83,41.91,41.83,41.86,53439.0
2025-03-11 15:30:00,41.87,41.98,41.84,41.94,84406.0,41.87,41.98,41.84,41.94,84406.0
2025-03-11 15:35:00,41.94,41.97,41.88,41.88,43251.0,41.94,41.97,41.88,41.88,43251.0
2025-03-11 15:40:00,41.88,41.91,41.84,41.91,57826.0,41.88,41.91,41.84,41.91,57826.0
2025-03-11 15:45:00,41.91,41.96,41.88,41.95,72487.0,41.91,41.96,41.88,41.95,72487.0
2025-03-11 15:50:00,41.95,41.97,41.83,41.88,135205.0,41.95,41.97,41.83,41.88,135205.0
2025-03-11 15:55:00,41.89,41.89,41.78,41.8,228781.0,41.89,41.89,41.78,41.8,228781.0
2025-03-12 09:30:00,41.34,41.6,41.23,41.3,239995.0,41.34,41.6,41.23,41.3,239995.0
2025-03-12 09:35:00,41.31,41.51,41.31,41.48,77978.0,41.31,41.51,41.31,41.48,77978.0
2025-03-12 09:40:00,41.48,41.48,41.39,41.48,39799.0,41.48,41.48,41.39,41.48,39799.0
2025-03-12 09:45:00,41.49,41.65,41.49,41.59,59798.0,41.49,41.65,41.49,41.59,59798.0
2025-03-12 09:50:00,41.6,41.74,41.56,41.56,48956.0,41.6,41.74,41.56,41.56,48956.0
2025-03-12 09:55:00,41.55,41.6,41.41,41.52,25811.0,41.55,41.6,41.41,41.52,25811.0
2025-03-12 10:00:00,41.52,41.57,41.44,41.51,49367.0,41.52,41.57,41.44,41.51,49367.0
2025-03-12 10:05:00,41.51,41.64,41.5,41.58,36071.0,41.51,41.64,41.5,41.58,36071.0
2025-03-12 10:10:00,41.59,41.59,41.5,41.51,22779.0,41.59,41.59,41.5,41.51,22779.0
2025-03-12 10:15:00,41.49,41.5,41.44,41.49,10289.0,41.49,41.5,41.44,41.49,10289.0
2025-03-12 10:20:00,41.49,41.55,41.45,41.46,12918.0,41.49,41.55,41.45,41.46,12918.0
2025-03-12 10:25:00,41.46,41.56,41.44,41.52,24179.0,41.46,41.56,41.44,41.52,24179.0
2025-03-12 10:30:00,41.53,41.57,41.48,41.5,22863.0,41.53,41.57,41.48,41.5,22863.0
2025-03-12 10:35:00,41.51,41.59,41.46,41.46,37848.0,41.51,41.59,41.46,41.46,37848.0
2025-03-12 10:40:00,41.45,41.46,41.3,41.37,28851.0,41.45,41.46,41.3,41.37,28851.0
2025-03-12 10:45:00,41.37,41.52,41.37,41.38,37404.0,41.37,41.52,41.37,41.38,37404.0
2025-03-12 10:50:00,41.37,41.55,41.37,41.55,35791.0,41.37,41.55,41.37,41.55,35791.0
2025-03-12 10:55:00,41.54,41.54,41.45,41.48,25249.0,41.54,41.54,41.45,41.48,25249.0
2025-03-12 11:00:00,41.48,41.55,41.45,41.47,46623.0,41.48,41.55,41.45,41.47,46623.0
2025-03-12 11:05:00,41.46,41.46,41.32,41.4,28413.0,41.46,41.46,41.32,41.4,28413.0
2025-03-12 11:10:00,41.4,41.53,41.4,41.52,60600.0,41.4,41.53,41.4,41.52,60600.0
2025-03-12 11:15:00,41.52,41.54,41.49,41.52,15613.0,41.52,41.54,41.49,41.52,15613.0
2025-03-12 11:20:00,41.51,41.62,41.48,41.62,43723.0,41.51,41.62,41.48,41.62,43723.0
2025-03-12 11:25:00,41.61,41.64,41.54,41.56,25951.0,41.61,41.64,41.54,41.56,25951.0
2025-03-12 11:30:00,41.56,41.57,41.52,41.55,38112.0,41.56,41.57,41.52,41.55,38112.0
2025-03-12 11:35:00,41.54,41.59,41.53,41.58,44107.0,41.54,41.59,41.53,41.58,44107.0
2025-03-12 11:40:00,41.58,41.59,41.56,41.56,33431.0,41.58,41.59,41.56,41.56,33431.0
2025-03-12 11:45:00,41.55,41.6,41.52,41.58,19784.0,41.55,41.6,41.52,41.58,19784.0
2025-03-12 11:50:00,41.59,41.61,41.57,41.58,25560.0,41.59,41.61,41.57,41.58,25560.0
2025-03-12 11:55:00,41.57,41.61,41.52,41.61,22810.0,41.57,41.61,41.52,41.61,22810.0
2025-03-12 12:00:00,41.61,41.62,41.55,41.61,18265.0,41.61,41.62,41.55,41.61,18265.0
2025-03-12 12:05:00,41.61,41.86,41.6,41.85,39942.0,41.61,41.86,41.6,41.85,39942.0
2025-03-12 12:10:00,41.85,41.85,41.72,41.79,40472.0,41.85,41.85,41.72,41.79,40472.0
2025-03-12 12:15:00,41.79,41.79,41.73,41.77,19166.0,41.79,41.79,41.73,41.77,19166.0
2025-03-12 12:20:00,41.78,41.84,41.77,41.83,21272.0,41.78,41.84,41.77,41.83,21272.0
2025-03-12 12:25:00,41.82,41.84,41.76,41.81,33193.0,41.82,41.84,41.76,41.81,33193.0
2025-03-12 12:30:00,41.82,41.86,41.77,41.83,21661.0,41.82,41.86,41.77,41.83,21661.0
2025-03-12 12:35:00,41.84,41.85,41.8,41.81,13956.0,41.84,41.85,41.8,41.81,13956.0
2025-03-12 12:40:00,41.81,41.81,41.73,41.75,25858.0,41.81,41.81,41.73,41.75,25858.0
2025-03-12 12:45:00,41.75,41.84,41.74,41.83,17782.0,41.75,41.84,41.74,41.83,17782.0
2025-03-12 12:50:00,41.84,41.84,41.74,41.76,16592.0,41.84,41.84,41.74,41.76,16592.0
2025-03-12 12:55:00,41.77,41.78,41.74,41.74,7687.0,41.77,41.78,41.74,41.74,7687.0
2025-03-12 13:00:00,41.75,41.8,41.75,41.79,19079.0,41.75,41.8,41.75,41.79,19079.0
2025-03-12 13:05:00,41.78,41.85,41.78,41.85,11082.0,41.78,41.85,41.78,41.85,11082.0
2025-03-12 13:10:00,41.84,41.87,41.82,41.87,8309.0,41.84,41.87,41.82,41.87,8309.0
2025-03-12 13:15:00,41.87,41.88,41.85,41.85,13734.0,41.87,41.88,41.85,41.85,13734.0
2025-03-12 13:20:00,41.85,41.91,41.85,41.9,16514.0,41.85,41.91,41.85,41.9,16514.0
2025-03-12 13:25:00,41.9,41.93,41.89,41.93,10767.0,41.9,41.93,41.89,41.93,10767.0
2025-03-12 13:30:00,41.92,42.0,41.92,41.97,64385.0,41.92,42.0,41.92,41.97,64385.0
2025-03-12 13:35:00,41.98,41.99,41.96,41.96,13945.0,41.98,41.99,41.96,41.96,13945.0
2025-03-12 13:40:00,41.96,42.02,41.95,41.98,31648.0,41.96,42.02,41.95,41.98,31648.0
2025-03-12 13:45:00,41.99,42.04,41.99,42.0,9372.0,41.99,42.04,41.99,42.0,9372.0
2025-03-12 13:50:00,42.0,42.01,41.91,41.91,14618.0,42.0,42.01,41.91,41.91,14618.0
2025-03-12 13:55:00,41.9,41.9,41.83,41.85,18222.0,41.9,41.9,41.83,41.85,18222.0
2025-03-12 14:00:00,41.82,41.95,41.82,41.94,11163.0,41.82,41.95,41.82,41.94,11163.0
2025-03-12 14:05:00,41.89,41.9,41.84,41.9,15890.0,41.89,41.9,41.84,41.9,15890.0
2025-03-12 14:10:00,41.9,41.95,41.9,41.95,13910.0,41.9,41.95,41.9,41.95,13910.0
2025-03-12 14:15:00,41.95,41.97,41.92,41.92,13928.0,41.95,41.97,41.92,41.92,13928.0
2025-03-12 14:20:00,41.94,41.98,41.94,41.97,16395.0,41.94,41.98,41.94,41.97,16395.0
2025-03-12 14:25:00,41.96,42.06,41.96,42.06,13514.0,41.96,42.06,41.96,42.06,13514.0
2025-03-12 14:30:00,42.06,42.09,42.03,42.08,13884.0,42.06,42.09,42.03,42.08,13884.0
2025-03-12 14:35:00,42.07,42.07,42.04,42.04,5157.0,42.07,42.07,42.04,42.04,5157.0
2025-03-12 14:40:00,42.05,42.07,42.05,42.06,7000.0,42.05,42.07,42.05,42.06,7000.0
2025-03-12 14:45:00,42.06,42.09,42.06,42.08,14586.0,42.06,42.09,42.06,42.08,14586.0
2025-03-12 14:50:00,42.08,42.08,42.02,42.07,19456.0,42.08,42.08,42.02,42.07,19456.0
2025-03-12 14:55:00,42.07,42.1,42.04,42.08,24121.0,42.07,42.1,42.04,42.08,24121.0
2025-03-12 15:00:00,42.07,42.09,42.02,42.08,25910.0,42.07,42.09,42.02,42.08,25910.0
2025-03-12 15:05:00,42.08,42.1,42.05,42.08,30352.0,42.08,42.1,42.05,42.08,30352.0
2025-03-12 15:10:00,42.08,42.11,42.03,42.03,29387.0,42.08,42.11,42.03,42.03,29387.0
2025-03-12 15:15:00,42.03,42.07,42.0,42.03,69119.0,42.03,42.07,42.0,42.03,69119.0
2025-03-12 15:20:00,42.03,42.04,41.9,41.92,109356.0,42.03,42.04,41.9,41.92,109356.0
2025-03-12 15:25:00,41.93,41.95,41.89,41.94,48675.0,41.93,41.95,41.89,41.94,48675.0
2025-03-12 15:30:00,41.95,42.01,41.95,41.99,33409.0,41.95,42.01,41.95,41.99,33409.0
2025-03-12 15:35:00,41.99,42.0,41.96,41.96,28265.0,41.99,42.0,41.96,41.96,28265.0
2025-03-12 15:40:00,41.97,42.02,41.95,42.02,39552.0,41.97,42.02,41.95,42.02,39552.0
2025-03-12 15:45:00,42.02,42.05,41.98,42.05,60975.0,42.02,42.05,41.98,42.05,60975.0
2025-03-12 15:50:00,42.05,42.05,41.95,41.96,65514.0,42.05,42.05,41.95,41.96,65514.0
2025-03-12 15:55:00,41.96,41.99,41.91,41.93,278050.0,41.96,41.99,41.91,41.93,278050.0
2025-03-13 09:30:00,42.25,42.46,42.08,42.46,228502.0,42.25,42.46,42.08,42.46,228502.0
2025-03-13 09:35:00,42.46,42.72,42.42,42.69,205240.0,42.46,42.72,42.42,42.69,205240.0
2025-03-13 09:40:00,42.69,42.84,42.64,42.77,142391.0,42.69,42.84,42.64,42.77,142391.0
2025-03-13 09:45:00,42.78,42.85,42.71,42.71,67611.0,42.78,42.85,42.71,42.71,67611.0
2025-03-13 09:50:00,42.71,42.75,42.54,42.56,78612.0,42.71,42.75,42.54,42.56,78612.0
2025-03-13 09:55:00,42.58,42.63,42.45,42.53,60833.0,42.58,42.63,42.45,42.53,60833.0
2025-03-13 10:00:00,42.52,42.7,42.48,42.61,82896.0,42.52,42.7,42.48,42.61,82896.0
2025-03-13 10:05:00,42.62,42.72,42.62,42.71,68423.0,42.62,42.72,42.62,42.71,68423.0
2025-03-13 10:10:00,42.71,42.74,42.63,42.71,67985.0,42.71,42.74,42.63,42.71,67985.0
2025-03-13 10:15:00,42.71,42.79,42.69,42.77,77781.0,42.71,42.79,42.69,42.77,77781.0
2025-03-13 10:20:00,42.77,42.8,42.74,42.8,73649.0,42.77,42.8,42.74,42.8,73649.0
2025-03-13 10:25:00,42.81,42.89,42.72,42.74,71610.0,42.81,42.89,42.72,42.74,71610.0
2025-03-13 10:30:00,42.75,42.89,42.75,42.77,90139.0,42.75,42.89,42.75,42.77,90139.0
2025-03-13 10:35:00,42.78,42.85,42.78,42.83,34239.0,42.78,42.85,42.78,42.83,34239.0
2025-03-13 10:40:00,42.84,43.02,42.83,43.01,91374.0,42.84,43.02,42.83,43.01,91374.0
2025-03-13 10:45:00,43.0,43.05,42.92,43.04,53918.0,43.0,43.05,42.92,43.04,53918.0
2025-03-13 10:50:00,43.04,43.15,43.03,43.07,89612.0,43.04,43.15,43.03,43.07,89612.0
2025-03-13 10:55:00,43.06,43.12,43.01,43.11,56744.0,43.06,43.12,43.01,43.11,56744.0
2025-03-13 11:00:00,43.13,43.26,43.12,43.25,102520.0,43.13,43.26,43.12,43.25,102520.0
2025-03-13 11:05:00,43.24,43.27,43.15,43.25,124647.0,43.24,43.27,43.15,43.25,124647.0
2025-03-13 11:10:00,43.24,43.34,43.24,43.34,170183.0,43.24,43.34,43.24,43.34,170183.0
2025-03-13 11:15:00,43.34,43.42,43.33,43.42,63976.0,43.34,43.42,43.33,43.42,63976.0
2025-03-13 11:20:00,43.41,43.5,43.38,43.48,115357.0,43.41,43.5,43.38,43.48,115357.0
2025-03-13 11:25:00,43.49,43.52,43.44,43.47,68149.0,43.49,43.52,43.44,43.47,68149.0
2025-03-13 11:30:00,43.48,43.54,43.43,43.48,76084.0,43.48,43.54,43.43,43.48,76084.0
2025-03-13 11:35:00,43.48,43.48,43.35,43.45,95583.0,43.48,43.48,43.35,43.45,95583.0
2025-03-13 11:40:00,43.44,43.53,43.4,43.45,105614.0,43.44,43.53,43.4,43.45,105614.0
2025-03-13 11:45:00,43.45,43.45,43.27,43.34,99910.0,43.45,43.45,43.27,43.34,99910.0
2025-03-13 11:50:00,43.33,43.41,43.26,43.41,78637.0,43.33,43.41,43.26,43.41,78637.0
2025-03-13 11:55:00,43.42,43.44,43.34,43.36,64052.0,43.42,43.44,43.34,43.36,64052.0
2025-03-13 12:00:00,43.37,43.42,43.34,43.4,67110.0,43.37,43.42,43.34,43.4,67110.0
2025-03-13 12:05:00,43.39,43.4,43.34,43.4,30757.0,43.39,43.4,43.34,43.4,30757.0
2025-03-13 12:10:00,43.4,43.41,43.34,43.37,24270.0,43.4,43.41,43.34,43.37,24270.0
2025-03-13 12:15:00,43.37,43.37,43.27,43.35,38607.0,43.37,43.37,43.27,43.35,38607.0
2025-03-13 12:20:00,43.36,43.38,43.23,43.23,34448.0,43.36,43.38,43.23,43.23,34448.0
2025-03-13 12:25:00,43.24,43.3,43.21,43.29,51589.0,43.24,43.3,43.21,43.29,51589.0
2025-03-13 12:30:00,43.28,43.42,43.27,43.4,49898.0,43.28,43.42,43.27,43.4,49898.0
2025-03-13 12:35:00,43.4,43.47,43.38,43.47,40590.0,43.4,43.47,43.38,43.47,40590.0
2025-03-13 12:40:00,43.46,43.48,43.42,43.43,34807.0,43.46,43.48,43.42,43.43,34807.0
2025-03-13 12:45:00,43.43,43.46,43.22,43.26,124990.0,43.43,43.46,43.22,43.26,124990.0
2025-03-13 12:50:00,43.27,43.27,43.13,43.14,49206.0,43.27,43.27,43.13,43.14,49206.0
2025-03-13 12:55:00,43.15,43.16,42.96,43.09,99927.0,43.15,43.16,42.96,43.09,99927.0
2025-03-13 13:00:00,43.09,43.12,43.0,43.04,113555.0,43.09,43.12,43.0,43.04,113555.0
2025-03-13 13:05:00,43.05,43.09,42.98,43.06,52534.0,43.05,43.09,42.98,43.06,52534.0
2025-03-13 13:10:00,43.06,43.12,42.99,42.99,20169.0,43.06,43.12,42.99,42.99,20169.0
2025-03-13 13:15:00,42.99,43.03,42.92,42.94,18293.0,42.99,43.03,42.92,42.94,18293.0
2025-03-13 13:20:00,42.94,42.95,42.86,42.89,45337.0,42.94,42.95,42.86,42.89,45337.0
2025-03-13 13:25:00,42.87,42.91,42.84,42.88,45896.0,42.87,42.91,42.84,42.88,45896.0
2025-03-13 13:30:00,42.88,42.89,42.84,42.85,65915.0,42.88,42.89,42.84,42.85,65915.0
2025-03-13 13:35:00,42.84,42.87,42.77,42.79,35715.0,42.84,42.87,42.77,42.79,35715.0
2025-03-13 13:40:00,42.8,42.84,42.79,42.81,60778.0,42.8,42.84,42.79,42.81,60778.0
2025-03-13 13:45:00,42.82,42.87,42.78,42.79,67829.0,42.82,42.87,42.78,42.79,67829.0
2025-03-13 13:50:00,42.79,42.85,42.78,42.82,32391.0,42.79,42.85,42.78,42.82,32391.0
2025-03-13 13:55:00,42.82,42.84,42.73,42.73,56410.0,42.82,42.84,42.73,42.73,56410.0
2025-03-13 14:00:00,42.73,42.88,42.69,42.88,65344.0,42.73,42.88,42.69,42.88,65344.0
2025-03-13 14:05:00,42.87,42.9,42.8,42.89,29445.0,42.87,42.9,42.8,42.89,29445.0
2025-03-13 14:10:00,42.88,43.04,42.88,43.04,65287.0,42.88,43.04,42.88,43.04,65287.0
2025-03-13 14:15:00,43.03,43.03,42.91,42.95,46068.0,43.03,43.03,42.91,42.95,46068.0
2025-03-13 14:20:00,42.94,43.01,42.94,43.01,38869.0,42.94,43.01,42.94,43.01,38869.0
2025-03-13 14:25:00,43.02,43.05,42.96,43.01,61344.0,43.02,43.05,42.96,43.01,61344.0
2025-03-13 14:30:00,43.01,43.05,42.98,43.03,38060.0,43.01,43.05,42.98,43.03,38060.0
2025-03-13 14:35:00,43.03,43.06,43.03,43.04,21649.0,43.03,43.06,43.03,43.04,21649.0
2025-03-13 14:40:00,43.04,43.1,43.02,43.1,28461.0,43.04,43.1,43.02,43.1,28461.0
2025-03-13 14:45:00,43.1,43.13,43.09,43.11,24380.0,43.1,43.13,43.09,43.11,24380.0
2025-03-13 14:50:00,43.1,43.1,43.02,43.07,25198.0,43.1,43.1,43.02,43.07,25198.0
2025-03-13 14:55:00,43.07,43.17,43.06,43.17,36529.0,43.07,43.17,43.06,43.17,36529.0
2025-03-13 15:00:00,43.17,43.2,43.15,43.15,31244.0,43.17,43.2,43.15,43.15,31244.0
2025-03-13 15:05:00,43.17,43.19,43.1,43.12,52273.0,43.17,43.19,43.1,43.12,52273.0
2025-03-13 15:10:00,43.11,43.19,43.1,43.16,34225.0,43.11,43.19,43.1,43.16,34225.0
2025-03-13 15:15:00,43.16,43.2,43.16,43.2,53840.0,43.16,43.2,43.16,43.2,53840.0
2025-03-13 15:20:00,43.2,43.23,43.17,43.22,61302.0,43.2,43.23,43.17,43.22,61302.0
2025-03-13 15:25:00,43.22,43.23,43.14,43.16,67483.0,43.22,43.23,43.14,43.16,67483.0
2025-03-13 15:30:00,43.17,43.22,43.15,43.2,76568.0,43.17,43.22,43.15,43.2,76568.0
2025-03-13 15:35:00,43.2,43.2,43.14,43.15,53301.0,43.2,43.2,43.14,43.15,53301.0
2025-03-13 15:40:00,43.15,43.19,43.12,43.18,67630.0,43.15,43.19,43.12,43.18,67630.0
2025-03-13 15:45:00,43.17,43.22,43.15,43.22,63218.0,43.17,43.22,43.15,43.22,63218.0
2025-03-13 15:50:00,43.23,43.27,43.2,43.26,154866.0,43.23,43.27,43.2,43.26,154866.0
2025-03-13 15:55:00,43.26,43.26,43.16,43.16,291626.0,43.26,43.26,43.16,43.16,291626.0
2025-03-14 09:30:00,43.76,43.87,43.21,43.26,622789.0,43.76,43.87,43.21,43.26,622789.0
2025-03-14 09:35:00,43.27,43.48,43.21,43.46,191340.0,43.27,43.48,43.21,43.46,191340.0
2025-03-14 09:40:00,43.47,43.47,43.34,43.43,85369.0,43.47,43.47,43.34,43.43,85369.0
2025-03-14 09:45:00,43.43,43.66,43.42,43.64,58067.0,43.43,43.66,43.42,43.64,58067.0
2025-03-14 09:50:00,43.65,43.67,43.51,43.53,56305.0,43.65,43.67,43.51,43.53,56305.0
2025-03-14 09:55:00,43.54,43.55,43.45,43.46,54193.0,43.54,43.55,43.45,43.46,54193.0
2025-03-14 10:00:00,43.46,43.52,43.26,43.49,165032.0,43.46,43.52,43.26,43.49,165032.0
2025-03-14 10:05:00,43.5,43.69,43.5,43.67,63565.0,43.5,43.69,43.5,43.67,63565.0
2025-03-14 10:10:00,43.68,43.84,43.66,43.7,326975.0,43.68,43.84,43.66,43.7,326975.0
2025-03-14 10:15:00,43.7,43.8,43.68,43.72,51575.0,43.7,43.8,43.68,43.72,51575.0
2025-03-14 10:20:00,43.71,43.72,43.6,43.64,29397.0,43.71,43.72,43.6,43.64,29397.0
2025-03-14 10:25:00,43.65,43.65,43.34,43.4,95518.0,43.65,43.65,43.34,43.4,95518.0
2025-03-14 10:30:00,43.38,43.53,43.38,43.51,53883.0,43.38,43.53,43.38,43.51,53883.0
2025-03-14 10:35:00,43.51,43.54,43.45,43.52,38221.0,43.51,43.54,43.45,43.52,38221.0
2025-03-14 10:40:00,43.52,43.6,43.52,43.6,28420.0,43.52,43.6,43.52,43.6,28420.0
2025-03-14 10:45:00,43.61,43.61,43.55,43.59,36729.0,43.61,43.61,43.55,43.59,36729.0
2025-03-14 10:50:00,43.58,43.69,43.58,43.66,40457.0,43.58,43.69,43.58,43.66,40457.0
2025-03-14 10:55:00,43.66,43.73,43.65,43.72,25228.0,43.66,43.73,43.65,43.72,25228.0
2025-03-14 11:00:00,43.74,43.75,43.6,43.65,92784.0,43.74,43.75,43.6,43.65,92784.0
2025-03-14 11:05:00,43.66,43.72,43.62,43.63,70596.0,43.66,43.72,43.62,43.63,70596.0
2025-03-14 11:10:00,43.63,43.69,43.52,43.57,77768.0,43.63,43.69,43.52,43.57,77768.0
2025-03-14 11:15:00,43.56,43.6,43.53,43.54,51315.0,43.56,43.6,43.53,43.54,51315.0
2025-03-14 11:20:00,43.54,43.58,43.45,43.57,66354.0,43.54,43.58,43.45,43.57,66354.0
2025-03-14 11:25:00,43.58,43.62,43.55,43.62,35996.0,43.58,43.62,43.55,43.62,35996.0
2025-03-14 11:30:00,43.63,43.66,43.63,43.64,14765.0,43.63,43.66,43.63,43.64,14765.0
2025-03-14 11:35:00,43.65,43.7,43.65,43.69,34186.0,43.65,43.7,43.65,43.69,34186.0
2025-03-14 11:40:00,43.7,43.7,43.64,43.69,38223.0,43.7,43.7,43.64,43.69,38223.0
2025-03-14 11:45:00,43.69,43.69,43.64,43.67,26913.0,43.69,43.69,43.64,43.67,26913.0
2025-03-14 11:50:00,43.67,43.74,43.65,43.72,35246.0,43.67,43.74,43.65,43.72,35246.0
2025-03-14 11:55:00,43.71,43.74,43.69,43.72,17249.0,43.71,43.74,43.69,43.72,17249.0
2025-03-14 12:00:00,43.72,43.73,43.63,43.65,26525.0,43.72,43.73,43.63,43.65,26525.0
2025-03-14 12:05:00,43.65,43.73,43.63,43.68,43005.0,43.65,43.73,43.63,43.68,43005.0
2025-03-14 12:10:00,43.69,43.72,43.68,43.7,51026.0,43.69,43.72,43.68,43.7,51026.0
2025-03-14 12:15:00,43.69,43.72,43.63,43.65,19305.0,43.69,43.72,43.63,43.65,19305.0
2025-03-14 12:20:00,43.65,43.7,43.65,43.67,23422.0,43.65,43.7,43.65,43.67,23422.0
2025-03-14 12:25:00,43.67,43.67,43.59,43.6,26388.0,43.67,43.67,43.59,43.6,26388.0
2025-03-14 12:30:00,43.6,43.62,43.55,43.6,21878.0,43.6,43.62,43.55,43.6,21878.0
2025-03-14 12:35:00,43.59,43.65,43.59,43.61,44217.0,43.59,43.65,43.59,43.61,44217.0
2025-03-14 12:40:00,43.62,43.66,43.62,43.65,27268.0,43.62,43.66,43.62,43.65,27268.0
2025-03-14 12:45:00,43.64,43.68,43.64,43.67,20755.0,43.64,43.68,43.64,43.67,20755.0
2025-03-14 12:50:00,43.67,43.7,43.66,43.69,11881.0,43.67,43.7,43.66,43.69,11881.0
2025-03-14 12:55:00,43.68,43.7,43.66,43.68,107181.0,43.68,43.7,43.66,43.68,107181.0
2025-03-14 13:00:00,43.68,43.72,43.65,43.7,913787.0,43.68,43.72,43.65,43.7,913787.0
2025-03-14 13:05:00,43.72,43.73,43.67,43.69,7446.0,43.72,43.73,43.67,43.69,7446.0
2025-03-14 13:10:00,43.68,43.69,43.66,43.67,11290.0,43.68,43.69,43.66,43.67,11290.0
2025-03-14 13:15:00,43.67,43.67,43.66,43.66,8730.0,43.67,43.67,43.66,43.66,8730.0
2025-03-14 13:20:00,43.66,43.66,43.62,43.63,61931.0,43.66,43.66,43.62,43.63,61931.0
2025-03-14 13:25:00,43.64,43.66,43.57,43.6,55260.0,43.64,43.66,43.57,43.6,55260.0
2025-03-14 13:30:00,43.6,43.63,43.58,43.59,13043.0,43.6,43.63,43.58,43.59,13043.0
2025-03-14 13:35:00,43.59,43.6,43.54,43.58,22777.0,43.59,43.6,43.54,43.58,22777.0
2025-03-14 13:40:00,43.58,43.58,43.54,43.54,71660.0,43.58,43.58,43.54,43.54,71660.0
2025-03-14 13:45:00,43.54,43.54,43.51,43.51,22967.0,43.54,43.54,43.51,43.51,22967.0
2025-03-14 13:50:00,43.51,43.53,43.5,43.53,18980.0,43.51,43.53,43.5,43.53,18980.0
2025-03-14 13:55:00,43.53,43.53,43.47,43.48,12776.0,43.53,43.53,43.47,43.48,12776.0
2025-03-14 14:00:00,43.48,43.5,43.48,43.49,18080.0,43.48,43.5,43.48,43.49,18080.0
2025-03-14 14:05:00,43.48,43.48,43.43,43.45,13748.0,43.48,43.48,43.43,43.45,13748.0
2025-03-14 14:10:00,43.45,43.46,43.43,43.44,16676.0,43.45,43.46,43.43,43.44,16676.0
2025-03-14 14:15:00,43.44,43.45,43.41,43.45,8983.0,43.44,43.45,43.41,43.45,8983.0
2025-03-14 14:20:00,43.45,43.45,43.43,43.43,7302.0,43.45,43.45,43.43,43.43,7302.0
2025-03-14 14:25:00,43.43,43.43,43.4,43.41,20206.0,43.43,43.43,43.4,43.41,20206.0
2025-03-14 14:30:00,43.42,43.46,43.42,43.44,18690.0,43.42,43.46,43.42,43.44,18690.0
2025-03-14 14:35:00,43.45,43.45,43.42,43.45,12119.0,43.45,43.45,43.42,43.45,12119.0
2025-03-14 14:40:00,43.45,43.45,43.34,43.44,35341.0,43.45,43.45,43.34,43.44,35341.0
2025-03-14 14:45:00,43.44,43.44,43.41,43.43,16297.0,43.44,43.44,43.41,43.43,16297.0
2025-03-14 14:50:00,43.42,43.42,43.35,43.41,24425.0,43.42,43.42,43.35,43.41,24425.0
2025-03-14 14:55:00,43.4,43.4,43.34,43.36,19701.0,43.4,43.4,43.34,43.36,19701.0
2025-03-14 15:00:00,43.35,43.46,43.33,43.46,16225.0,43.35,43.46,43.33,43.46,16225.0
2025-03-14 15:05:00,43.47,43.52,43.47,43.48,23651.0,43.47,43.52,43.47,43.48,23651.0
2025-03-14 15:10:00,43.48,43.51,43.47,43.48,28858.0,43.48,43.51,43.47,43.48,28858.0
2025-03-14 15:15:00,43.48,43.5,43.47,43.47,12500.0,43.48,43.5,43.47,43.47,12500.0
2025-03-14 15:20:00,43.47,43.48,43.45,43.46,22435.0,43.47,43.48,43.45,43.46,22435.0
2025-03-14 15:25:00,43.48,43.48,43.44,43.45,14220.0,43.48,43.48,43.44,43.45,14220.0
2025-03-14 15:30:00,43.45,43.47,43.43,43.47,28566.0,43.45,43.47,43.43,43.47,28566.0
2025-03-14 15:35:00,43.47,43.48,43.44,43.44,23384.0,43.47,43.48,43.44,43.44,23384.0
2025-03-14 15:40:00,43.44,43.49,43.44,43.49,29962.0,43.44,43.49,43.44,43.49,29962.0
2025-03-14 15:45:00,43.49,43.57,43.48,43.57,83688.0,43.49,43.57,43.48,43.57,83688.0
2025-03-14 15:50:00,43.57,43.63,43.55,43.62,109860.0,43.57,43.63,43.55,43.62,109860.0
2025-03-14 15:55:00,43.62,43.62,43.57,43.6,227276.0,43.62,43.62,43.57,43.6,227276.0
2025-03-17 09:30:00,43.86,44.11,43.78,44.08,510634.0,43.86,44.11,43.78,44.08,510634.0
2025-03-17 09:35:00,44.07,44.16,44.04,44.06,58482.0,44.07,44.16,44.04,44.06,58482.0
2025-03-17 09:40:00,44.06,44.26,44.05,44.24,54951.0,44.06,44.26,44.05,44.24,54951.0
2025-03-17 09:45:00,44.26,44.37,44.22,44.31,46052.0,44.26,44.37,44.22,44.31,46052.0
2025-03-17 09:50:00,44.32,44.39,44.27,44.32,27827.0,44.32,44.39,44.27,44.32,27827.0
2025-03-17 09:55:00,44.32,44.32,44.21,44.21,34876.0,44.32,44.32,44.21,44.21,34876.0
2025-03-17 10:00:00,44.2,44.25,44.15,44.25,46257.0,44.2,44.25,44.15,44.25,46257.0
2025-03-17 10:05:00,44.24,44.28,44.18,44.23,26381.0,44.24,44.28,44.18,44.23,26381.0
2025-03-17 10:10:00,44.23,44.27,44.17,44.25,23434.0,44.23,44.27,44.17,44.25,23434.0
2025-03-17 10:15:00,44.25,44.28,44.23,44.26,33349.0,44.25,44.28,44.23,44.26,33349.0
2025-03-17 10:20:00,44.26,44.33,44.26,44.32,28249.0,44.26,44.33,44.26,44.32,28249.0
2025-03-17 10:25:00,44.32,44.34,44.28,44.34,16256.0,44.32,44.34,44.28,44.34,16256.0
2025-03-17 10:30:00,44.34,44.35,44.2,44.21,48305.0,44.34,44.35,44.2,44.21,48305.0
2025-03-17 10:35:00,44.23,44.28,44.19,44.26,23489.0,44.23,44.28,44.19,44.26,23489.0
2025-03-17 10:40:00,44.26,44.34,44.23,44.34,43492.0,44.26,44.34,44.23,44.34,43492.0
2025-03-17 10:45:00,44.33,44.33,44.26,44.31,15338.0,44.33,44.33,44.26,44.31,15338.0
2025-03-17 10:50:00,44.29,44.29,44.2,44.23,34287.0,44.29,44.29,44.2,44.23,34287.0
2025-03-17 10:55:00,44.22,44.23,44.16,44.2,44612.0,44.22,44.23,44.16,44.2,44612.0
2025-03-17 11:00:00,44.2,44.23,44.19,44.22,26133.0,44.2,44.23,44.19,44.22,26133.0
2025-03-17 11:05:00,44.22,44.23,44.12,44.14,66801.0,44.22,44.23,44.12,44.14,66801.0
2025-03-17 11:10:00,44.13,44.15,44.1,44.15,19353.0,44.13,44.15,44.1,44.15,19353.0
2025-03-17 11:15:00,44.17,44.17,44.09,44.12,31254.0,44.17,44.17,44.09,44.12,31254.0
2025-03-17 11:20:00,44.12,44.17,44.09,44.17,17225.0,44.12,44.17,44.09,44.17,17225.0
2025-03-17 11:25:00,44.17,44.18,44.1,44.1,38997.0,44.17,44.18,44.1,44.1,38997.0
2025-03-17 11:30:00,44.1,44.12,44.05,44.08,15934.0,44.1,44.12,44.05,44.08,15934.0
2025-03-17 11:35:00,44.09,44.19,44.09,44.14,20239.0,44.09,44.19,44.09,44.14,20239.0
2025-03-17 11:40:00,44.14,44.26,44.14,44.26,17058.0,44.14,44.26,44.14,44.26,17058.0
2025-03-17 11:45:00,44.27,44.33,44.27,44.32,14451.0,44.27,44.33,44.27,44.32,14451.0
2025-03-17 11:50:00,44.31,44.35,44.31,44.34,38045.0,44.31,44.35,44.31,44.34,38045.0
2025-03-17 11:55:00,44.35,44.35,44.27,44.3,12849.0,44.35,44.35,44.27,44.3,12849.0
2025-03-17 12:00:00,44.3,44.31,44.22,44.24,23028.0,44.3,44.31,44.22,44.24,23028.0
2025-03-17 12:05:00,44.25,44.29,44.25,44.27,7391.0,44.25,44.29,44.25,44.27,7391.0
2025-03-17 12:10:00,44.29,44.34,44.28,44.32,16651.0,44.29,44.34,44.28,44.32,16651.0
2025-03-17 12:15:00,44.33,44.35,44.31,44.35,28275.0,44.33,44.35,44.31,44.35,28275.0
2025-03-17 12:20:00,44.35,44.37,44.31,44.34,41715.0,44.35,44.37,44.31,44.34,41715.0
2025-03-17 12:25:00,44.34,44.35,44.31,44.33,11889.0,44.34,44.35,44.31,44.33,11889.0
2025-03-17 12:30:00,44.33,44.35,44.3,44.32,48948.0,44.33,44.35,44.3,44.32,48948.0
2025-03-17 12:35:00,44.32,44.33,44.28,44.29,30830.0,44.32,44.33,44.28,44.29,30830.0
2025-03-17 12:40:00,44.28,44.31,44.27,44.27,27804.0,44.28,44.31,44.27,44.27,27804.0
2025-03-17 12:45:00,44.28,44.28,44.22,44.25,28053.0,44.28,44.28,44.22,44.25,28053.0
2025-03-17 12:50:00,44.25,44.29,44.23,44.27,8770.0,44.25,44.29,44.23,44.27,8770.0
2025-03-17 12:55:00,44.27,44.27,44.23,44.23,9738.0,44.27,44.27,44.23,44.23,9738.0
2025-03-17 13:00:00,44.25,44.27,44.25,44.26,16097.0,44.25,44.27,44.25,44.26,16097.0
2025-03-17 13:05:00,44.27,44.33,44.26,44.32,64755.0,44.27,44.33,44.26,44.32,64755.0
2025-03-17 13:10:00,44.32,44.36,44.31,44.35,17651.0,44.32,44.36,44.31,44.35,17651.0
2025-03-17 13:15:00,44.36,44.37,44.31,44.32,15878.0,44.36,44.37,44.31,44.32,15878.0
2025-03-17 13:20:00,44.32,44.38,44.32,44.37,11520.0,44.32,44.38,44.32,44.37,11520.0
2025-03-17 13:25:00,44.37,44.38,44.37,44.38,3264.0,44.37,44.38,44.37,44.38,3264.0
2025-03-17 13:30:00,44.38,44.4,44.38,44.4,20868.0,44.38,44.4,44.38,44.4,20868.0
2025-03-17 13:35:00,44.4,44.41,44.38,44.4,8325.0,44.4,44.41,44.38,44.4,8325.0
2025-03-17 13:40:00,44.4,44.42,44.4,44.42,21419.0,44.4,44.42,44.4,44.42,21419.0
2025-03-17 13:45:00,44.42,44.46,44.42,44.46,14683.0,44.42,44.46,44.42,44.46,14683.0
2025-03-17 13:50:00,44.46,44.47,44.46,44.47,16662.0,44.46,44.47,44.46,44.47,16662.0
2025-03-17 13:55:00,44.47,44.48,44.45,44.46,29556.0,44.47,44.48,44.45,44.46,29556.0
2025-03-17 14:00:00,44.45,44.49,44.44,44.49,51718.0,44.45,44.49,44.44,44.49,51718.0
2025-03-17 14:05:00,44.48,44.53,44.47,44.52,20467.0,44.48,44.53,44.47,44.52,20467.0
2025-03-17 14:10:00,44.53,44.55,44.52,44.55,23520.0,44.53,44.55,44.52,44.55,23520.0
2025-03-17 14:15:00,44.56,44.62,44.56,44.62,14883.0,44.56,44.62,44.56,44.62,14883.0
2025-03-17 14:20:00,44.62,44.62,44.56,44.6,13967.0,44.62,44.62,44.56,44.6,13967.0
2025-03-17 14:25:00,44.6,44.6,44.58,44.58,10905.0,44.6,44.6,44.58,44.58,10905.0
2025-03-17 14:30:00,44.58,44.59,44.56,44.59,10969.0,44.58,44.59,44.56,44.59,10969.0
2025-03-17 14:35:00,44.59,44.59,44.57,44.57,2994.0,44.59,44.59,44.57,44.57,2994.0
2025-03-17 14:40:00,44.57,44.57,44.5,44.52,22512.0,44.57,44.57,44.5,44.52,22512.0
2025-03-17 14:45:00,44.52,44.52,44.49,44.52,26155.0,44.52,44.52,44.49,44.52,26155.0
2025-03-17 14:50:00,44.52,44.53,44.48,44.53,19203.0,44.52,44.53,44.48,44.53,19203.0
2025-03-17 14:55:00,44.54,44.56,44.54,44.55,15838.0,44.54,44.56,44.54,44.55,15838.0
2025-03-17 15:00:00,44.55,44.55,44.51,44.52,15144.0,44.55,44.55,44.51,44.52,15144.0
2025-03-17 15:05:00,44.52,44.58,44.52,44.55,30101.0,44.52,44.58,44.52,44.55,30101.0
2025-03-17 15:10:00,44.55,44.58,44.55,44.57,25250.0,44.55,44.58,44.55,44.57,25250.0
2025-03-17 15:15:00,44.56,44.58,44.55,44.58,21342.0,44.56,44.58,44.55,44.58,21342.0
2025-03-17 15:20:00,44.57,44.59,44.55,44.59,35463.0,44.57,44.59,44.55,44.59,35463.0
2025-03-17 15:25:00,44.59,44.59,44.55,44.55,41243.0,44.59,44.59,44.55,44.55,41243.0
2025-03-17 15:30:00,44.53,44.54,44.51,44.52,39156.0,44.53,44.54,44.51,44.52,39156.0
2025-03-17 15:35:00,44.51,44.52,44.49,44.5,25419.0,44.51,44.52,44.49,44.5,25419.0
2025-03-17 15:40:00,44.49,44.54,44.49,44.54,95865.0,44.49,44.54,44.49,44.54,95865.0
2025-03-17 15:45:00,44.54,44.6,44.53,44.55,189174.0,44.54,44.6,44.53,44.55,189174.0
2025-03-17 15:50:00,44.55,44.59,44.55,44.57,114856.0,44.55,44.59,44.55,44.57,114856.0
2025-03-17 15:55:00,44.58,44.63,44.56,44.57,311252.0,44.58,44.63,44.56,44.57,311252.0
2025-03-18 09:30:00,45.43,45.65,45.22,45.3,528971.0,45.43,45.65,45.22,45.3,528971.0
2025-03-18 09:35:00,45.28,45.38,45.1,45.1,89617.0,45.28,45.38,45.1,45.1,89617.0
2025-03-18 09:40:00,45.09,45.22,45.06,45.1,105323.0,45.09,45.22,45.06,45.1,105323.0
2025-03-18 09:45:00,45.11,45.41,45.09,45.33,66714.0,45.11,45.41,45.09,45.33,66714.0
2025-03-18 09:50:00,45.34,45.44,45.34,45.37,79722.0,45.34,45.44,45.34,45.37,79722.0
2025-03-18 09:55:00,45.38,45.43,45.27,45.3,58664.0,45.38,45.43,45.27,45.3,58664.0
2025-03-18 10:00:00,45.29,45.29,45.13,45.13,80266.0,45.29,45.29,45.13,45.13,80266.0
2025-03-18 10:05:00,45.15,45.27,45.13,45.16,110156.0,45.15,45.27,45.13,45.16,110156.0
2025-03-18 10:10:00,45.16,45.16,44.88,44.99,138062.0,45.16,45.16,44.88,44.99,138062.0
2025-03-18 10:15:00,44.99,45.09,44.88,44.93,108669.0,44.99,45.09,44.88,44.93,108669.0
2025-03-18 10:20:00,44.94,45.02,44.94,44.99,50845.0,44.94,45.02,44.94,44.99,50845.0
2025-03-18 10:25:00,44.99,45.07,44.97,45.06,57145.0,44.99,45.07,44.97,45.06,57145.0
2025-03-18 10:30:00,45.04,45.08,44.98,45.04,43688.0,45.04,45.08,44.98,45.04,43688.0
2025-03-18 10:35:00,45.04,45.12,45.02,45.09,27911.0,45.04,45.12,45.02,45.09,27911.0
2025-03-18 10:40:00,45.09,45.15,45.02,45.03,53066.0,45.09,45.15,45.02,45.03,53066.0
2025-03-18 10:45:00,45.03,45.03,44.87,44.87,32027.0,45.03,45.03,44.87,44.87,32027.0
2025-03-18 10:50:00,44.87,44.96,44.86,44.95,36085.0,44.87,44.96,44.86,44.95,36085.0
2025-03-18 10:55:00,44.95,44.98,44.8,44.8,52412.0,44.95,44.98,44.8,44.8,52412.0
2025-03-18 11:00:00,44.8,44.83,44.7,44.76,67892.0,44.8,44.83,44.7,44.76,67892.0
2025-03-18 11:05:00,44.75,44.87,44.73,44.86,41233.0,44.75,44.87,44.73,44.86,41233.0
2025-03-18 11:10:00,44.86,44.89,44.81,44.89,25463.0,44.86,44.89,44.81,44.89,25463.0
2025-03-18 11:15:00,44.88,44.95,44.88,44.95,39317.0,44.88,44.95,44.88,44.95,39317.0
2025-03-18 11:20:00,44.95,44.98,44.92,44.97,26997.0,44.95,44.98,44.92,44.97,26997.0
2025-03-18 11:25:00,44.97,45.04,44.97,45.0,49329.0,44.97,45.04,44.97,45.0,49329.0
2025-03-18 11:30:00,44.98,45.04,44.97,45.01,32189.0,44.98,45.04,44.97,45.01,32189.0
2025-03-18 11:35:00,45.0,45.02,44.99,45.0,23271.0,45.0,45.02,44.99,45.0,23271.0
2025-03-18 11:40:00,45.01,45.01,44.97,45.0,24821.0,45.01,45.01,44.97,45.0,24821.0
2025-03-18 11:45:00,45.0,45.01,44.9,44.9,22139.0,45.0,45.01,44.9,44.9,22139.0
2025-03-18 11:50:00,44.89,44.93,44.89,44.93,12695.0,44.89,44.93,44.89,44.93,12695.0
2025-03-18 11:55:00,44.93,44.95,44.89,44.95,22959.0,44.93,44.95,44.89,44.95,22959.0
2025-03-18 12:00:00,44.94,44.95,44.9,44.93,24202.0,44.94,44.95,44.9,44.93,24202.0
2025-03-18 12:05:00,44.93,44.99,44.93,44.95,26813.0,44.93,44.99,44.93,44.95,26813.0
2025-03-18 12:10:00,44.95,45.03,44.95,45.03,40779.0,44.95,45.03,44.95,45.03,40779.0
2025-03-18 12:15:00,45.03,45.09,45.03,45.08,30563.0,45.03,45.09,45.03,45.08,30563.0
2025-03-18 12:20:00,45.09,45.1,45.08,45.09,23864.0,45.09,45.1,45.08,45.09,23864.0
2025-03-18 12:25:00,45.1,45.16,45.1,45.14,67620.0,45.1,45.16,45.1,45.14,67620.0
2025-03-18 12:30:00,45.14,45.16,45.13,45.15,35869.0,45.14,45.16,45.13,45.15,35869.0
2025-03-18 12:35:00,45.16,45.16,45.1,45.12,32481.0,45.16,45.16,45.1,45.12,32481.0
2025-03-18 12:40:00,45.12,45.12,45.05,45.05,36635.0,45.12,45.12,45.05,45.05,36635.0
2025-03-18 12:45:00,45.04,45.06,45.02,45.06,20499.0,45.04,45.06,45.02,45.06,20499.0
2025-03-18 12:50:00,45.07,45.07,45.03,45.07,28466.0,45.07,45.07,45.03,45.07,28466.0
2025-03-18 12:55:00,45.07,45.1,45.05,45.08,40051.0,45.07,45.1,45.05,45.08,40051.0
2025-03-18 13:00:00,45.08,45.1,45.07,45.08,21266.0,45.08,45.1,45.07,45.08,21266.0
2025-03-18 13:05:00,45.09,45.1,45.04,45.08,40380.0,45.09,45.1,45.04,45.08,40380.0
2025-03-18 13:10:00,45.07,45.1,45.06,45.09,21841.0,45.07,45.1,45.06,45.09,21841.0
2025-03-18 13:15:00,45.09,45.09,44.97,44.98,66344.0,45.09,45.09,44.97,44.98,66344.0
2025-03-18 13:20:00,44.98,45.03,44.96,45.02,24289.0,44.98,45.03,44.96,45.02,24289.0
2025-03-18 13:25:00,45.02,45.02,44.93,44.96,36348.0,45.02,45.02,44.93,44.96,36348.0
2025-03-18 13:30:00,44.96,44.96,44.9,44.9,25488.0,44.96,44.96,44.9,44.9,25488.0
2025-03-18 13:35:00,44.89,44.94,44.88,44.94,26481.0,44.89,44.94,44.88,44.94,26481.0
2025-03-18 13:40:00,44.94,44.95,44.9,44.91,22066.0,44.94,44.95,44.9,44.91,22066.0
2025-03-18 13:45:00,44.9,44.92,44.9,44.91,14708.0,44.9,44.92,44.9,44.91,14708.0
2025-03-18 13:50:00,44.91,44.94,44.91,44.94,21386.0,44.91,44.94,44.91,44.94,21386.0
2025-03-18 13:55:00,44.93,44.94,44.9,44.92,33345.0,44.93,44.94,44.9,44.92,33345.0
2025-03-18 14:00:00,44.92,44.93,44.88,44.92,37443.0,44.92,44.93,44.88,44.92,37443.0
2025-03-18 14:05:00,44.91,44.97,44.91,44.97,35125.0,44.91,44.97,44.91,44.97,35125.0
2025-03-18 14:10:00,44.97,44.97,44.92,44.92,14983.0,44.97,44.97,44.92,44.92,14983.0
2025-03-18 14:15:00,44.93,44.98,44.92,44.98,18683.0,44.93,44.98,44.92,44.98,18683.0
2025-03-18 14:20:00,44.98,45.04,44.98,45.01,31767.0,44.98,45.04,44.98,45.01,31767.0
2025-03-18 14:25:00,45.01,45.03,44.95,44.95,27469.0,45.01,45.03,44.95,44.95,27469.0
2025-03-18 14:30:00,44.95,45.03,44.95,45.0,32929.0,44.95,45.03,44.95,45.0,32929.0
2025-03-18 14:35:00,45.0,45.03,45.0,45.02,25897.0,45.0,45.03,45.0,45.02,25897.0
2025-03-18 14:40:00,45.02,45.02,44.96,44.97,26195.0,45.02,45.02,44.96,44.97,26195.0
2025-03-18 14:45:00,44.98,45.01,44.95,45.01,64643.0,44.98,45.01,44.95,45.01,64643.0
2025-03-18 14:50:00,45.0,45.02,44.98,44.98,60397.0,45.0,45.02,44.98,44.98,60397.0
2025-03-18 14:55:00,44.98,44.99,44.92,44.94,33875.0,44.98,44.99,44.92,44.94,33875.0
2025-03-18 15:00:00,44.93,44.93,44.88,44.89,59545.0,44.93,44.93,44.88,44.89,59545.0
2025-03-18 15:05:00,44.9,44.91,44.84,44.89,44190.0,44.9,44.91,44.84,44.89,44190.0
2025-03-18 15:10:00,44.89,44.91,44.84,44.87,28500.0,44.89,44.91,44.84,44.87,28500.0
2025-03-18 15:15:00,44.87,44.89,44.84,44.89,42030.0,44.87,44.89,44.84,44.89,42030.0
2025-03-18 15:20:00,44.89,44.91,44.83,44.84,60886.0,44.89,44.91,44.83,44.84,60886.0
2025-03-18 15:25:00,44.85,44.85,44.8,44.81,42613.0,44.85,44.85,44.8,44.81,42613.0
2025-03-18 15:30:00,44.82,44.89,44.82,44.85,32087.0,44.82,44.89,44.82,44.85,32087.0
2025-03-18 15:35:00,44.85,44.87,44.83,44.83,75759.0,44.85,44.87,44.83,44.83,75759.0
2025-03-18 15:40:00,44.83,44.88,44.8,44.87,58123.0,44.83,44.88,44.8,44.87,58123.0
2025-03-18 15:45:00,44.86,44.86,44.8,44.8,48885.0,44.86,44.86,44.8,44.8,48885.0
2025-03-18 15:50:00,44.8,44.87,44.8,44.87,102172.0,44.8,44.87,44.8,44.87,102172.0
2025-03-18 15:55:00,44.87,44.9,44.83,44.86,181898.0,44.87,44.9,44.83,44.86,181898.0
2025-03-19 09:30:00,44.86,44.96,44.59,44.62,286178.0,44.86,44.96,44.59,44.62,286178.0
2025-03-19 09:35:00,44.61,44.66,44.54,44.62,78859.0,44.61,44.66,44.54,44.62,78859.0
2025-03-19 09:40:00,44.64,44.82,44.64,44.8,66587.0,44.64,44.82,44.64,44.8,66587.0
2025-03-19 09:45:00,44.8,44.81,44.72,44.79,27951.0,44.8,44.81,44.72,44.79,27951.0
2025-03-19 09:50:00,44.8,44.98,44.79,44.91,27966.0,44.8,44.98,44.79,44.91,27966.0
2025-03-19 09:55:00,44.91,44.99,44.89,44.92,38087.0,44.91,44.99,44.89,44.92,38087.0
2025-03-19 10:00:00,44.91,44.92,44.84,44.9,40230.0,44.91,44.92,44.84,44.9,40230.0
2025-03-19 10:05:00,44.9,44.92,44.79,44.79,54170.0,44.9,44.92,44.79,44.79,54170.0
2025-03-19 10:10:00,44.8,44.8,44.67,44.73,42073.0,44.8,44.8,44.67,44.73,42073.0
2025-03-19 10:15:00,44.74,44.75,44.7,44.7,27842.0,44.74,44.75,44.7,44.7,27842.0
2025-03-19 10:20:00,44.69,44.73,44.59,44.63,58651.0,44.69,44.73,44.59,44.63,58651.0
2025-03-19 10:25:00,44.58,44.63,44.58,44.61,44375.0,44.58,44.63,44.58,44.61,44375.0
2025-03-19 10:30:00,44.62,44.72,44.61,44.7,21665.0,44.62,44.72,44.61,44.7,21665.0
2025-03-19 10:35:00,44.72,44.76,44.69,44.73,31383.0,44.72,44.76,44.69,44.73,31383.0
2025-03-19 10:40:00,44.73,44.74,44.68,44.7,25267.0,44.73,44.74,44.68,44.7,25267.0
2025-03-19 10:45:00,44.7,44.74,44.66,44.67,27591.0,44.7,44.74,44.66,44.67,27591.0
2025-03-19 10:50:00,44.67,44.7,44.66,44.68,13248.0,44.67,44.7,44.66,44.68,13248.0
2025-03-19 10:55:00,44.67,44.71,44.66,44.7,34430.0,44.67,44.71,44.66,44.7,34430.0
2025-03-19 11:00:00,44.7,44.74,44.66,44.72,39358.0,44.7,44.74,44.66,44.72,39358.0
2025-03-19 11:05:00,44.73,44.83,44.72,44.81,37455.0,44.73,44.83,44.72,44.81,37455.0
2025-03-19 11:10:00,44.81,44.82,44.75,44.76,21401.0,44.81,44.82,44.75,44.76,21401.0
2025-03-19 11:15:00,44.77,44.78,44.74,44.76,13231.0,44.77,44.78,44.74,44.76,13231.0
2025-03-19 11:20:00,44.77,44.81,44.77,44.8,14485.0,44.77,44.81,44.77,44.8,14485.0
2025-03-19 11:25:00,44.8,44.82,44.77,44.8,10676.0,44.8,44.82,44.77,44.8,10676.0
2025-03-19 11:30:00,44.8,44.88,44.78,44.86,11669.0,44.8,44.88,44.78,44.86,11669.0
2025-03-19 11:35:00,44.86,44.88,44.84,44.84,7326.0,44.86,44.88,44.84,44.84,7326.0
2025-03-19 11:40:00,44.85,44.87,44.84,44.86,8675.0,44.85,44.87,44.84,44.86,8675.0
2025-03-19 11:45:00,44.87,44.89,44.83,44.85,8995.0,44.87,44.89,44.83,44.85,8995.0
2025-03-19 11:50:00,44.84,44.87,44.81,44.82,18129.0,44.84,44.87,44.81,44.82,18129.0
2025-03-19 11:55:00,44.82,44.82,44.77,44.79,10018.0,44.82,44.82,44.77,44.79,10018.0
2025-03-19 12:00:00,44.8,44.9,44.8,44.87,24551.0,44.8,44.9,44.8,44.87,24551.0
2025-03-19 12:05:00,44.87,44.9,44.85,44.86,19763.0,44.87,44.9,44.85,44.86,19763.0
2025-03-19 12:10:00,44.87,44.88,44.84,44.85,7559.0,44.87,44.88,44.84,44.85,7559.0
2025-03-19 12:15:00,44.86,44.9,44.85,44.9,15572.0,44.86,44.9,44.85,44.9,15572.0
2025-03-19 12:20:00,44.9,44.95,44.9,44.95,19902.0,44.9,44.95,44.9,44.95,19902.0
2025-03-19 12:25:00,44.95,44.95,44.91,44.91,29909.0,44.95,44.95,44.91,44.91,29909.0
2025-03-19 12:30:00,44.9,44.92,44.87,44.88,10010.0,44.9,44.92,44.87,44.88,10010.0
2025-03-19 12:35:00,44.88,44.88,44.83,44.86,25519.0,44.88,44.88,44.83,44.86,25519.0
2025-03-19 12:40:00,44.85,44.87,44.84,44.85,7750.0,44.85,44.87,44.84,44.85,7750.0
2025-03-19 12:45:00,44.85,44.89,44.85,44.85,13749.0,44.85,44.89,44.85,44.85,13749.0
2025-03-19 12:50:00,44.85,44.85,44.81,44.84,4784.0,44.85,44.85,44.81,44.84,4784.0
2025-03-19 12:55:00,44.83,44.84,44.82,44.83,9831.0,44.83,44.84,44.82,44.83,9831.0
2025-03-19 13:00:00,44.83,44.84,44.78,44.84,16051.0,44.83,44.84,44.78,44.84,16051.0
2025-03-19 13:05:00,44.84,44.84,44.77,44.78,18576.0,44.84,44.84,44.77,44.78,18576.0
2025-03-19 13:10:00,44.78,44.81,44.77,44.78,12231.0,44.78,44.81,44.77,44.78,12231.0
2025-03-19 13:15:00,44.78,44.8,44.74,44.76,10400.0,44.78,44.8,44.74,44.76,10400.0
2025-03-19 13:20:00,44.75,44.77,44.75,44.77,4131.0,44.75,44.77,44.75,44.77,4131.0
2025-03-19 13:25:00,44.77,44.77,44.71,44.71,11874.0,44.77,44.77,44.71,44.71,11874.0
2025-03-19 13:30:00,44.7,44.71,44.69,44.7,16470.0,44.7,44.71,44.69,44.7,16470.0
2025-03-19 13:35:00,44.7,44.73,44.69,44.73,16087.0,44.7,44.73,44.69,44.73,16087.0
2025-03-19 13:40:00,44.73,44.73,44.7,44.7,7497.0,44.73,44.73,44.7,44.7,7497.0
2025-03-19 13:45:00,44.7,44.7,44.66,44.67,9599.0,44.7,44.7,44.66,44.67,9599.0
2025-03-19 13:50:00,44.67,44.74,44.67,44.73,10539.0,44.67,44.74,44.67,44.73,10539.0
2025-03-19 13:55:00,44.73,44.73,44.7,44.7,20194.0,44.73,44.73,44.7,44.7,20194.0
2025-03-19 14:00:00,44.7,44.96,44.64,44.88,95290.0,44.7,44.96,44.64,44.88,95290.0
2025-03-19 14:05:00,44.85,44.89,44.74,44.87,57269.0,44.85,44.89,44.74,44.87,57269.0
2025-03-19 14:10:00,44.88,44.98,44.86,44.97,16907.0,44.88,44.98,44.86,44.97,16907.0
2025-03-19 14:15:00,44.97,45.0,44.95,44.97,27311.0,44.97,45.0,44.95,44.97,27311.0
2025-03-19 14:20:00,44.96,45.02,44.92,44.99,40442.0,44.96,45.02,44.92,44.99,40442.0
2025-03-19 14:25:00,44.99,45.0,44.91,44.92,34742.0,44.99,45.0,44.91,44.92,34742.0
2025-03-19 14:30:00,44.93,45.08,44.93,45.03,25280.0,44.93,45.08,44.93,45.03,25280.0
2025-03-19 14:35:00,45.04,45.12,45.02,45.06,68612.0,45.04,45.12,45.02,45.06,68612.0
2025-03-19 14:40:00,45.07,45.22,45.02,45.22,73090.0,45.07,45.22,45.02,45.22,73090.0
2025-03-19 14:45:00,45.22,45.22,45.09,45.1,32621.0,45.22,45.22,45.09,45.1,32621.0
2025-03-19 14:50:00,45.1,45.15,45.05,45.14,37972.0,45.1,45.15,45.05,45.14,37972.0
2025-03-19 14:55:00,45.15,45.23,45.13,45.22,49263.0,45.15,45.23,45.13,45.22,49263.0
2025-03-19 15:00:00,45.23,45.25,45.2,45.22,81785.0,45.23,45.25,45.2,45.22,81785.0
2025-03-19 15:05:00,45.22,45.27,45.17,45.26,75155.0,45.22,45.27,45.17,45.26,75155.0
2025-03-19 15:10:00,45.26,45.27,45.11,45.12,99774.0,45.26,45.27,45.11,45.12,99774.0
2025-03-19 15:15:00,45.12,45.15,45.07,45.1,58389.0,45.12,45.15,45.07,45.1,58389.0
2025-03-19 15:20:00,45.1,45.1,44.95,45.05,68721.0,45.1,45.1,44.95,45.05,68721.0
2025-03-19 15:25:00,45.04,45.04,44.92,44.94,43386.0,45.04,45.04,44.92,44.94,43386.0
2025-03-19 15:30:00,44.92,45.06,44.92,45.04,53090.0,44.92,45.06,44.92,45.04,53090.0
2025-03-19 15:35:00,45.04,45.15,45.01,45.14,65751.0,45.04,45.15,45.01,45.14,65751.0
2025-03-19 15:40:00,45.15,45.19,45.13,45.19,40385.0,45.15,45.19,45.13,45.19,40385.0
2025-03-19 15:45:00,45.18,45.2,45.12,45.17,68283.0,45.18,45.2,45.12,45.17,68283.0
2025-03-19 15:50:00,45.16,45.17,45.1,45.13,64238.0,45.16,45.17,45.1,45.13,64238.0
2025-03-19 15:55:00,45.13,45.21,45.09,45.2,458878.0,45.13,45.21,45.09,45.2,458878.0
2025-03-20 09:30:00,44.6,44.89,44.39,44.87,220551.0,44.6,44.89,44.39,44.87,220551.0
2025-03-20 09:35:00,44.83,44.91,44.77,44.91,45764.0,44.83,44.91,44.77,44.91,45764.0
2025-03-20 09:40:00,44.91,44.91,44.76,44.8,72045.0,44.91,44.91,44.76,44.8,72045.0
2025-03-20 09:45:00,44.8,44.9,44.73,44.75,28016.0,44.8,44.9,44.73,44.75,28016.0
2025-03-20 09:50:00,44.75,44.81,44.7,44.76,27494.0,44.75,44.81,44.7,44.76,27494.0
2025-03-20 09:55:00,44.75,44.76,44.67,44.69,30303.0,44.75,44.76,44.67,44.69,30303.0
2025-03-20 10:00:00,44.68,44.91,44.66,44.85,35445.0,44.68,44.91,44.66,44.85,35445.0
2025-03-20 10:05:00,44.86,44.95,44.8,44.92,36157.0,44.86,44.95,44.8,44.92,36157.0
2025-03-20 10:10:00,44.92,44.99,44.86,44.98,57671.0,44.92,44.99,44.86,44.98,57671.0
2025-03-20 10:15:00,44.98,45.03,44.96,44.98,39280.0,44.98,45.03,44.96,44.98,39280.0
2025-03-20 10:20:00,44.97,44.97,44.89,44.92,48333.0,44.97,44.97,44.89,44.92,48333.0
2025-03-20 10:25:00,44.91,44.97,44.88,44.9,34642.0,44.91,44.97,44.88,44.9,34642.0
2025-03-20 10:30:00,44.91,44.94,44.9,44.93,49104.0,44.91,44.94,44.9,44.93,49104.0
2025-03-20 10:35:00,44.93,45.03,44.92,45.03,32319.0,44.93,45.03,44.92,45.03,32319.0
2025-03-20 10:40:00,45.03,45.16,45.03,45.14,29873.0,45.03,45.16,45.03,45.14,29873.0
2025-03-20 10:45:00,45.15,45.22,45.15,45.21,25638.0,45.15,45.22,45.15,45.21,25638.0
2025-03-20 10:50:00,45.21,45.21,45.15,45.2,16859.0,45.21,45.21,45.15,45.2,16859.0
2025-03-20 10:55:00,45.21,45.28,45.21,45.27,19197.0,45.21,45.28,45.21,45.27,19197.0
2025-03-20 11:00:00,45.28,45.28,45.18,45.25,30245.0,45.28,45.28,45.18,45.25,30245.0
2025-03-20 11:05:00,45.25,45.33,45.24,45.33,21272.0,45.25,45.33,45.24,45.33,21272.0
2025-03-20 11:10:00,45.32,45.33,45.27,45.3,13602.0,45.32,45.33,45.27,45.3,13602.0
2025-03-20 11:15:00,45.3,45.3,45.19,45.19,19422.0,45.3,45.3,45.19,45.19,19422.0
2025-03-20 11:20:00,45.2,45.25,45.18,45.23,13511.0,45.2,45.25,45.18,45.23,13511.0
2025-03-20 11:25:00,45.22,45.27,45.21,45.27,12974.0,45.22,45.27,45.21,45.27,12974.0
2025-03-20 11:30:00,45.27,45.27,45.19,45.21,26335.0,45.27,45.27,45.19,45.21,26335.0
2025-03-20 11:35:00,45.23,45.25,45.19,45.25,17045.0,45.23,45.25,45.19,45.25,17045.0
2025-03-20 11:40:00,45.26,45.27,45.24,45.24,17394.0,45.26,45.27,45.24,45.24,17394.0
2025-03-20 11:45:00,45.24,45.27,45.23,45.26,7015.0,45.24,45.27,45.23,45.26,7015.0
2025-03-20 11:50:00,45.25,45.28,45.21,45.28,18115.0,45.25,45.28,45.21,45.28,18115.0
2025-03-20 11:55:00,45.27,45.27,45.21,45.21,10991.0,45.27,45.27,45.21,45.21,10991.0
2025-03-20 12:00:00,45.21,45.32,45.19,45.25,37801.0,45.21,45.32,45.19,45.25,37801.0
2025-03-20 12:05:00,45.25,45.25,45.19,45.2,16719.0,45.25,45.25,45.19,45.2,16719.0
2025-03-20 12:10:00,45.2,45.25,45.15,45.25,18898.0,45.2,45.25,45.15,45.25,18898.0
2025-03-20 12:15:00,45.24,45.27,45.22,45.22,16542.0,45.24,45.27,45.22,45.22,16542.0
2025-03-20 12:20:00,45.22,45.22,45.18,45.18,7200.0,45.22,45.22,45.18,45.18,7200.0
2025-03-20 12:25:00,45.18,45.19,45.1,45.1,20061.0,45.18,45.19,45.1,45.1,20061.0
2025-03-20 12:30:00,45.11,45.11,45.06,45.06,34245.0,45.11,45.11,45.06,45.06,34245.0
2025-03-20 12:35:00,45.07,45.14,45.06,45.12,14100.0,45.07,45.14,45.06,45.12,14100.0
2025-03-20 12:40:00,45.13,45.13,45.06,45.07,18807.0,45.13,45.13,45.06,45.07,18807.0
2025-03-20 12:45:00,45.08,45.14,45.08,45.11,9052.0,45.08,45.14,45.08,45.11,9052.0
2025-03-20 12:50:00,45.09,45.12,45.09,45.11,16768.0,45.09,45.12,45.09,45.11,16768.0
2025-03-20 12:55:00,45.13,45.14,45.06,45.06,9528.0,45.13,45.14,45.06,45.06,9528.0
2025-03-20 13:00:00,45.06,45.11,45.06,45.11,21305.0,45.06,45.11,45.06,45.11,21305.0
2025-03-20 13:05:00,45.12,45.12,45.09,45.09,8400.0,45.12,45.12,45.09,45.09,8400.0
2025-03-20 13:10:00,45.09,45.12,45.06,45.12,19626.0,45.09,45.12,45.06,45.12,19626.0
2025-03-20 13:15:00,45.12,45.12,45.08,45.08,3473.0,45.12,45.12,45.08,45.08,3473.0
2025-03-20 13:20:00,45.09,45.11,45.04,45.04,31707.0,45.09,45.11,45.04,45.04,31707.0
2025-03-20 13:25:00,45.04,45.04,44.95,44.96,17440.0,45.04,45.04,44.95,44.96,17440.0
2025-03-20 13:30:00,44.96,45.0,44.95,44.95,18745.0,44.96,45.0,44.95,44.95,18745.0
2025-03-20 13:35:00,44.96,45.05,44.96,45.04,27779.0,44.96,45.05,44.96,45.04,27779.0
2025-03-20 13:40:00,45.05,45.07,45.02,45.06,11492.0,45.05,45.07,45.02,45.06,11492.0
2025-03-20 13:45:00,45.08,45.08,45.04,45.04,26298.0,45.08,45.08,45.04,45.04,26298.0
2025-03-20 13:50:00,45.05,45.05,45.04,45.04,10882.0,45.05,45.05,45.04,45.04,10882.0
2025-03-20 13:55:00,45.03,45.03,45.01,45.01,11692.0,45.03,45.03,45.01,45.01,11692.0
2025-03-20 14:00:00,45.0,45.08,44.99,45.08,14446.0,45.0,45.08,44.99,45.08,14446.0
2025-03-20 14:05:00,45.07,45.09,45.02,45.05,6928.0,45.07,45.09,45.02,45.05,6928.0
2025-03-20 14:10:00,45.05,45.11,45.04,45.1,8744.0,45.05,45.11,45.04,45.1,8744.0
2025-03-20 14:15:00,45.1,45.1,45.06,45.07,11422.0,45.1,45.1,45.06,45.07,11422.0
2025-03-20 14:20:00,45.07,45.09,45.05,45.09,7066.0,45.07,45.09,45.05,45.09,7066.0
2025-03-20 14:25:00,45.1,45.1,45.03,45.03,14780.0,45.1,45.1,45.03,45.03,14780.0
2025-03-20 14:30:00,45.03,45.03,44.97,44.97,16368.0,45.03,45.03,44.97,44.97,16368.0
2025-03-20 14:35:00,44.98,45.02,44.98,45.02,11394.0,44.98,45.02,44.98,45.02,11394.0
2025-03-20 14:40:00,45.02,45.04,45.02,45.02,12500.0,45.02,45.04,45.02,45.02,12500.0
2025-03-20 14:45:00,45.02,45.05,45.02,45.05,7000.0,45.02,45.05,45.02,45.05,7000.0
2025-03-20 14:50:00,45.06,45.12,45.06,45.11,15458.0,45.06,45.12,45.06,45.11,15458.0
2025-03-20 14:55:00,45.12,45.12,45.07,45.07,7489.0,45.12,45.12,45.07,45.07,7489.0
2025-03-20 15:00:00,45.07,45.12,45.07,45.11,23730.0,45.07,45.12,45.07,45.11,23730.0
2025-03-20 15:05:00,45.1,45.14,45.1,45.12,21611.0,45.1,45.14,45.1,45.12,21611.0
2025-03-20 15:10:00,45.12,45.16,45.12,45.16,33770.0,45.12,45.16,45.12,45.16,33770.0
2025-03-20 15:15:00,45.16,45.17,45.13,45.16,20815.0,45.16,45.17,45.13,45.16,20815.0
2025-03-20 15:20:00,45.17,45.19,45.16,45.16,51463.0,45.17,45.19,45.16,45.16,51463.0
2025-03-20 15:25:00,45.15,45.15,45.09,45.1,16900.0,45.15,45.15,45.09,45.1,16900.0
2025-03-20 15:30:00,45.1,45.14,45.1,45.13,23573.0,45.1,45.14,45.1,45.13,23573.0
2025-03-20 15:35:00,45.12,45.2,45.12,45.17,26305.0,45.12,45.2,45.12,45.17,26305.0
2025-03-20 15:40:00,45.17,45.17,45.14,45.17,24418.0,45.17,45.17,45.14,45.17,24418.0
2025-03-20 15:45:00,45.17,45.26,45.17,45.26,26808.0,45.17,45.26,45.17,45.26,26808.0
2025-03-20 15:50:00,45.25,45.25,45.12,45.13,35815.0,45.25,45.25,45.12,45.13,35815.0
2025-03-20 15:55:00,45.13,45.16,45.12,45.13,103487.0,45.13,45.16,45.12,45.13,103487.0
2025-03-21 09:30:00,44.55,44.63,44.4,44.41,212270.0,44.55,44.63,44.4,44.41,212270.0
2025-03-21 09:35:00,44.4,44.45,44.19,44.22,124744.0,44.4,44.45,44.19,44.22,124744.0
2025-03-21 09:40:00,44.22,44.34,44.21,44.26,50561.0,44.22,44.34,44.21,44.26,50561.0
2025-03-21 09:45:00,44.27,44.32,44.11,44.16,65709.0,44.27,44.32,44.11,44.16,65709.0
2025-03-21 09:50:00,44.15,44.25,44.09,44.21,90289.0,44.15,44.25,44.09,44.21,90289.0
2025-03-21 09:55:00,44.21,44.22,44.09,44.12,72864.0,44.21,44.22,44.09,44.12,72864.0
2025-03-21 10:00:00,44.12,44.12,43.95,44.03,120081.0,44.12,44.12,43.95,44.03,120081.0
2025-03-21 10:05:00,44.04,44.07,43.86,43.88,118982.0,44.04,44.07,43.86,43.88,118982.0
2025-03-21 10:10:00,43.85,44.11,43.85,44.06,97939.0,43.85,44.11,43.85,44.06,97939.0
2025-03-21 10:15:00,44.05,44.14,44.01,44.11,84613.0,44.05,44.14,44.01,44.11,84613.0
2025-03-21 10:20:00,44.12,44.25,44.1,44.19,67643.0,44.12,44.25,44.1,44.19,67643.0
2025-03-21 10:25:00,44.2,44.22,44.13,44.16,44815.0,44.2,44.22,44.13,44.16,44815.0
2025-03-21 10:30:00,44.16,44.2,44.12,44.16,91479.0,44.16,44.2,44.12,44.16,91479.0
2025-03-21 10:35:00,44.16,44.19,44.1,44.11,75884.0,44.16,44.19,44.1,44.11,75884.0
2025-03-21 10:40:00,44.1,44.19,44.1,44.16,39066.0,44.1,44.19,44.1,44.16,39066.0
2025-03-21 10:45:00,44.16,44.26,44.16,44.24,26415.0,44.16,44.26,44.16,44.24,26415.0
2025-03-21 10:50:00,44.23,44.28,44.23,44.28,79371.0,44.23,44.28,44.23,44.28,79371.0
2025-03-21 10:55:00,44.29,44.33,44.26,44.32,35719.0,44.29,44.33,44.26,44.32,35719.0
2025-03-21 11:00:00,44.31,44.33,44.26,44.3,34500.0,44.31,44.33,44.26,44.3,34500.0
2025-03-21 11:05:00,44.29,44.31,44.23,44.24,55154.0,44.29,44.31,44.23,44.24,55154.0
2025-03-21 11:10:00,44.24,44.24,44.12,44.12,29937.0,44.24,44.24,44.12,44.12,29937.0
2025-03-21 11:15:00,44.12,44.21,44.12,44.14,57623.0,44.12,44.21,44.12,44.14,57623.0
2025-03-21 11:20:00,44.14,44.15,44.1,44.15,19969.0,44.14,44.15,44.1,44.15,19969.0
2025-03-21 11:25:00,44.15,44.17,44.13,44.16,20085.0,44.15,44.17,44.13,44.16,20085.0
2025-03-21 11:30:00,44.15,44.2,44.13,44.16,30204.0,44.15,44.2,44.13,44.16,30204.0
2025-03-21 11:35:00,44.16,44.21,44.13,44.17,25541.0,44.16,44.21,44.13,44.17,25541.0
2025-03-21 11:40:00,44.16,44.17,44.12,44.15,37307.0,44.16,44.17,44.12,44.15,37307.0
2025-03-21 11:45:00,44.14,44.19,44.14,44.18,24396.0,44.14,44.19,44.14,44.18,24396.0
2025-03-21 11:50:00,44.17,44.17,44.09,44.13,22862.0,44.17,44.17,44.09,44.13,22862.0
2025-03-21 11:55:00,44.13,44.17,44.13,44.13,18991.0,44.13,44.17,44.13,44.13,18991.0
2025-03-21 12:00:00,44.14,44.2,44.13,44.2,52480.0,44.14,44.2,44.13,44.2,52480.0
2025-03-21 12:05:00,44.2,44.23,44.18,44.23,38270.0,44.2,44.23,44.18,44.23,38270.0
2025-03-21 12:10:00,44.24,44.27,44.23,44.26,31429.0,44.24,44.27,44.23,44.26,31429.0
2025-03-21 12:15:00,44.24,44.29,44.23,44.29,24137.0,44.24,44.29,44.23,44.29,24137.0
2025-03-21 12:20:00,44.29,44.34,44.27,44.33,21889.0,44.29,44.34,44.27,44.33,21889.0
2025-03-21 12:25:00,44.32,44.32,44.27,44.29,18170.0,44.32,44.32,44.27,44.29,18170.0
2025-03-21 12:30:00,44.28,44.31,44.28,44.31,12731.0,44.28,44.31,44.28,44.31,12731.0
2025-03-21 12:35:00,44.31,44.31,44.28,44.29,22087.0,44.31,44.31,44.28,44.29,22087.0
2025-03-21 12:40:00,44.28,44.29,44.26,44.26,3927.0,44.28,44.29,44.26,44.26,3927.0
2025-03-21 12:45:00,44.26,44.3,44.26,44.3,11010.0,44.26,44.3,44.26,44.3,11010.0
2025-03-21 12:50:00,44.3,44.36,44.3,44.33,20605.0,44.3,44.36,44.3,44.33,20605.0
2025-03-21 12:55:00,44.33,44.38,44.33,44.34,38617.0,44.33,44.38,44.33,44.34,38617.0
2025-03-21 13:00:00,44.34,44.34,44.32,44.33,19703.0,44.34,44.34,44.32,44.33,19703.0
2025-03-21 13:05:00,44.34,44.34,44.3,44.32,16579.0,44.34,44.34,44.3,44.32,16579.0
2025-03-21 13:10:00,44.32,44.33,44.3,44.31,32232.0,44.32,44.33,44.3,44.31,32232.0
2025-03-21 13:15:00,44.31,44.32,44.28,44.28,15419.0,44.31,44.32,44.28,44.28,15419.0
2025-03-21 13:20:00,44.27,44.3,44.27,44.29,9989.0,44.27,44.3,44.27,44.29,9989.0
2025-03-21 13:25:00,44.3,44.3,44.23,44.23,45751.0,44.3,44.3,44.23,44.23,45751.0
2025-03-21 13:30:00,44.23,44.24,44.23,44.24,19560.0,44.23,44.24,44.23,44.24,19560.0
2025-03-21 13:35:00,44.24,44.27,44.23,44.27,19765.0,44.24,44.27,44.23,44.27,19765.0
2025-03-21 13:40:00,44.27,44.32,44.27,44.31,35477.0,44.27,44.32,44.27,44.31,35477.0
2025-03-21 13:45:00,44.3,44.34,44.28,44.34,29252.0,44.3,44.34,44.28,44.34,29252.0
2025-03-21 13:50:00,44.34,44.38,44.32,44.33,24896.0,44.34,44.38,44.32,44.33,24896.0
2025-03-21 13:55:00,44.34,44.34,44.29,44.29,16529.0,44.34,44.34,44.29,44.29,16529.0
2025-03-21 14:00:00,44.29,44.32,44.28,44.3,16512.0,44.29,44.32,44.28,44.3,16512.0
2025-03-21 14:05:00,44.29,44.29,44.26,44.28,23441.0,44.29,44.29,44.26,44.28,23441.0
2025-03-21 14:10:00,44.28,44.3,44.27,44.3,45802.0,44.28,44.3,44.27,44.3,45802.0
2025-03-21 14:15:00,44.29,44.32,44.28,44.32,14368.0,44.29,44.32,44.28,44.32,14368.0
2025-03-21 14:20:00,44.32,44.32,44.28,44.28,32324.0,44.32,44.32,44.28,44.28,32324.0
2025-03-21 14:25:00,44.28,44.31,44.28,44.3,43148.0,44.28,44.31,44.28,44.3,43148.0
2025-03-21 14:30:00,44.3,44.33,44.3,44.32,17352.0,44.3,44.33,44.3,44.32,17352.0
2025-03-21 14:35:00,44.32,44.36,44.32,44.35,26183.0,44.32,44.36,44.32,44.35,26183.0
2025-03-21 14:40:00,44.36,44.39,44.36,44.38,12156.0,44.36,44.39,44.36,44.38,12156.0
2025-03-21 14:45:00,44.38,44.38,44.31,44.32,21868.0,44.38,44.38,44.31,44.32,21868.0
2025-03-21 14:50:00,44.32,44.32,44.27,44.27,38740.0,44.32,44.32,44.27,44.27,38740.0
2025-03-21 14:55:00,44.27,44.3,44.27,44.28,31907.0,44.27,44.3,44.27,44.28,31907.0
2025-03-21 15:00:00,44.28,44.28,44.19,44.2,23852.0,44.28,44.28,44.19,44.2,23852.0
2025-03-21 15:05:00,44.2,44.26,44.19,44.26,30963.0,44.2,44.26,44.19,44.26,30963.0
2025-03-21 15:10:00,44.26,44.27,44.23,44.27,10962.0,44.26,44.27,44.23,44.27,10962.0
2025-03-21 15:15:00,44.27,44.29,44.26,44.29,18227.0,44.27,44.29,44.26,44.29,18227.0
2025-03-21 15:20:00,44.29,44.29,44.27,44.29,18024.0,44.29,44.29,44.27,44.29,18024.0
2025-03-21 15:25:00,44.29,44.29,44.26,44.27,17690.0,44.29,44.29,44.26,44.27,17690.0
2025-03-21 15:30:00,44.27,44.31,44.27,44.3,31736.0,44.27,44.31,44.27,44.3,31736.0
2025-03-21 15:35:00,44.3,44.35,44.3,44.32,30694.0,44.3,44.35,44.3,44.32,30694.0
2025-03-21 15:40:00,44.32,44.32,44.28,44.3,55822.0,44.32,44.32,44.28,44.3,55822.0
2025-03-21 15:45:00,44.31,44.35,44.31,44.34,58084.0,44.31,44.35,44.31,44.34,58084.0
2025-03-21 15:50:00,44.34,44.46,44.34,44.46,142696.0,44.34,44.46,44.34,44.46,142696.0
2025-03-21 15:55:00,44.46,44.53,44.43,44.51,411127.0,44.46,44.53,44.43,44.51,411127.0
2025-03-24 09:30:00,44.55,44.76,44.52,44.63,187249.0,44.55,44.76,44.52,44.63,187249.0
2025-03-24 09:35:00,44.63,44.63,44.4,44.43,42957.0,44.63,44.63,44.4,44.43,42957.0
2025-03-24 09:40:00,44.45,44.52,44.44,44.51,27196.0,44.45,44.52,44.44,44.51,27196.0
2025-03-24 09:45:00,44.5,44.51,44.4,44.45,65538.0,44.5,44.51,44.4,44.45,65538.0
2025-03-24 09:50:00,44.45,44.54,44.45,44.52,50555.0,44.45,44.54,44.45,44.52,50555.0
2025-03-24 09:55:00,44.53,44.53,44.36,44.41,66351.0,44.53,44.53,44.36,44.41,66351.0
2025-03-24 10:00:00,44.4,44.44,44.37,44.44,43676.0,44.4,44.44,44.37,44.44,43676.0
2025-03-24 10:05:00,44.44,44.47,44.41,44.43,15400.0,44.44,44.47,44.41,44.43,15400.0
2025-03-24 10:10:00,44.42,44.59,44.42,44.59,18576.0,44.42,44.59,44.42,44.59,18576.0
2025-03-24 10:15:00,44.59,44.6,44.55,44.6,19977.0,44.59,44.6,44.55,44.6,19977.0
2025-03-24 10:20:00,44.6,44.68,44.56,44.58,34084.0,44.6,44.68,44.56,44.58,34084.0
2025-03-24 10:25:00,44.57,44.62,44.52,44.56,35014.0,44.57,44.62,44.52,44.56,35014.0
2025-03-24 10:30:00,44.57,44.57,44.33,44.34,52185.0,44.57,44.57,44.33,44.34,52185.0
2025-03-24 10:35:00,44.35,44.43,44.3,44.35,77320.0,44.35,44.43,44.3,44.35,77320.0
2025-03-24 10:40:00,44.35,44.45,44.35,44.37,37549.0,44.35,44.45,44.35,44.37,37549.0
2025-03-24 10:45:00,44.36,44.45,44.34,44.45,52061.0,44.36,44.45,44.34,44.45,52061.0
2025-03-24 10:50:00,44.45,44.52,44.45,44.51,33791.0,44.45,44.52,44.45,44.51,33791.0
2025-03-24 10:55:00,44.5,44.5,44.46,44.47,27948.0,44.5,44.5,44.46,44.47,27948.0
2025-03-24 11:00:00,44.48,44.48,44.41,44.47,50630.0,44.48,44.48,44.41,44.47,50630.0
2025-03-24 11:05:00,44.46,44.48,44.42,44.42,46229.0,44.46,44.48,44.42,44.42,46229.0
2025-03-24 11:10:00,44.42,44.46,44.36,44.44,105244.0,44.42,44.46,44.36,44.44,105244.0
2025-03-24 11:15:00,44.45,44.51,44.43,44.48,20222.0,44.45,44.51,44.43,44.48,20222.0
2025-03-24 11:20:00,44.49,44.49,44.42,44.46,8381.0,44.49,44.49,44.42,44.46,8381.0
2025-03-24 11:25:00,44.45,44.46,44.42,44.44,30832.0,44.45,44.46,44.42,44.44,30832.0
2025-03-24 11:30:00,44.45,44.54,44.45,44.54,28134.0,44.45,44.54,44.45,44.54,28134.0
2025-03-24 11:35:00,44.55,44.57,44.52,44.55,24408.0,44.55,44.57,44.52,44.55,24408.0
2025-03-24 11:40:00,44.53,44.59,44.52,44.58,10239.0,44.53,44.59,44.52,44.58,10239.0
2025-03-24 11:45:00,44.59,44.62,44.57,44.6,16178.0,44.59,44.62,44.57,44.6,16178.0
2025-03-24 11:50:00,44.6,44.63,44.59,44.63,14202.0,44.6,44.63,44.59,44.63,14202.0
2025-03-24 11:55:00,44.64,44.65,44.6,44.64,25655.0,44.64,44.65,44.6,44.64,25655.0
2025-03-24 12:00:00,44.63,44.66,44.63,44.65,23627.0,44.63,44.66,44.63,44.65,23627.0
2025-03-24 12:05:00,44.66,44.66,44.6,44.63,19802.0,44.66,44.66,44.6,44.63,19802.0
2025-03-24 12:10:00,44.63,44.63,44.54,44.55,29660.0,44.63,44.63,44.54,44.55,29660.0
2025-03-24 12:15:00,44.54,44.55,44.48,44.5,40425.0,44.54,44.55,44.48,44.5,40425.0
2025-03-24 12:20:00,44.5,44.53,44.5,44.53,11882.0,44.5,44.53,44.5,44.53,11882.0
2025-03-24 12:25:00,44.53,44.53,44.48,44.48,38615.0,44.53,44.53,44.48,44.48,38615.0
2025-03-24 12:30:00,44.48,44.48,44.45,44.47,25910.0,44.48,44.48,44.45,44.47,25910.0
2025-03-24 12:35:00,44.47,44.48,44.42,44.43,18042.0,44.47,44.48,44.42,44.43,18042.0
2025-03-24 12:40:00,44.44,44.44,44.34,44.38,27309.0,44.44,44.44,44.34,44.38,27309.0
2025-03-24 12:45:00,44.38,44.39,44.37,44.39,4481.0,44.38,44.39,44.37,44.39,4481.0
2025-03-24 12:50:00,44.4,44.4,44.37,44.38,4319.0,44.4,44.4,44.37,44.38,4319.0
2025-03-24 12:55:00,44.38,44.38,44.35,44.36,19580.0,44.38,44.38,44.35,44.36,19580.0
2025-03-24 13:00:00,44.36,44.36,44.31,44.34,40980.0,44.36,44.36,44.31,44.34,40980.0
2025-03-24 13:05:00,44.34,44.35,44.34,44.34,18426.0,44.34,44.35,44.34,44.34,18426.0
2025-03-24 13:10:00,44.34,44.36,44.34,44.36,8650.0,44.34,44.36,44.34,44.36,8650.0
2025-03-24 13:15:00,44.36,44.39,44.35,44.37,18955.0,44.36,44.39,44.35,44.37,18955.0
2025-03-24 13:20:00,44.37,44.38,44.34,44.37,64780.0,44.37,44.38,44.34,44.37,64780.0
2025-03-24 13:25:00,44.38,44.41,44.37,44.39,53105.0,44.38,44.41,44.37,44.39,53105.0
2025-03-24 13:30:00,44.38,44.4,44.38,44.38,16790.0,44.38,44.4,44.38,44.38,16790.0
2025-03-24 13:35:00,44.37,44.39,44.34,44.38,28998.0,44.37,44.39,44.34,44.38,28998.0
2025-03-24 13:40:00,44.38,44.4,44.36,44.39,27693.0,44.38,44.4,44.36,44.39,27693.0
2025-03-24 13:45:00,44.39,44.41,44.38,44.39,15090.0,44.39,44.41,44.38,44.39,15090.0
2025-03-24 13:50:00,44.38,44.38,44.35,44.35,6813.0,44.38,44.38,44.35,44.35,6813.0
2025-03-24 13:55:00,44.34,44.37,44.33,44.37,21828.0,44.34,44.37,44.33,44.37,21828.0
2025-03-24 14:00:00,44.37,44.37,44.31,44.31,29347.0,44.37,44.37,44.31,44.31,29347.0
2025-03-24 14:05:00,44.31,44.33,44.23,44.26,57744.0,44.31,44.33,44.23,44.26,57744.0
2025-03-24 14:10:00,44.26,44.27,44.23,44.26,47878.0,44.26,44.27,44.23,44.26,47878.0
2025-03-24 14:15:00,44.27,44.34,44.27,44.32,17982.0,44.27,44.34,44.27,44.32,17982.0
2025-03-24 14:20:00,44.32,44.34,44.28,44.28,24541.0,44.32,44.34,44.28,44.28,24541.0
2025-03-24 14:25:00,44.28,44.29,44.26,44.27,18942.0,44.28,44.29,44.26,44.27,18942.0
2025-03-24 14:30:00,44.26,44.27,44.26,44.26,26218.0,44.26,44.27,44.26,44.26,26218.0
2025-03-24 14:35:00,44.25,44.33,44.23,44.3,44311.0,44.25,44.33,44.23,44.3,44311.0
2025-03-24 14:40:00,44.31,44.38,44.31,44.38,23658.0,44.31,44.38,44.31,44.38,23658.0
2025-03-24 14:45:00,44.39,44.39,44.33,44.35,72749.0,44.39,44.39,44.33,44.35,72749.0
2025-03-24 14:50:00,44.36,44.36,44.35,44.36,11378.0,44.36,44.36,44.35,44.36,11378.0
2025-03-24 14:55:00,44.36,44.36,44.34,44.34,19861.0,44.36,44.36,44.34,44.34,19861.0
2025-03-24 15:00:00,44.35,44.37,44.35,44.35,9422.0,44.35,44.37,44.35,44.35,9422.0
2025-03-24 15:05:00,44.36,44.36,44.34,44.36,10379.0,44.36,44.36,44.34,44.36,10379.0
2025-03-24 15:10:00,44.36,44.36,44.31,44.32,29123.0,44.36,44.36,44.31,44.32,29123.0
2025-03-24 15:15:00,44.32,44.33,44.3,44.3,28934.0,44.32,44.33,44.3,44.3,28934.0
2025-03-24 15:20:00,44.29,44.3,44.26,44.26,21020.0,44.29,44.3,44.26,44.26,21020.0
2025-03-24 15:25:00,44.26,44.26,44.22,44.22,27787.0,44.26,44.26,44.22,44.22,27787.0
2025-03-24 15:30:00,44.22,44.23,44.2,44.2,20688.0,44.22,44.23,44.2,44.2,20688.0
2025-03-24 15:35:00,44.21,44.23,44.19,44.23,21782.0,44.21,44.23,44.19,44.23,21782.0
2025-03-24 15:40:00,44.23,44.27,44.23,44.26,41169.0,44.23,44.27,44.23,44.26,41169.0
2025-03-24 15:45:00,44.26,44.29,44.23,44.24,44383.0,44.26,44.29,44.23,44.24,44383.0
2025-03-24 15:50:00,44.24,44.26,44.21,44.24,139519.0,44.24,44.26,44.21,44.24,139519.0
2025-03-24 15:55:00,44.24,44.27,44.23,44.26,140410.0,44.24,44.27,44.23,44.26,140410.0
2025-03-25 09:30:00,44.86,45.22,44.86,45.1,275326.0,44.86,45.22,44.86,45.1,275326.0
2025-03-25 09:35:00,45.11,45.33,45.09,45.22,89223.0,45.11,45.33,45.09,45.22,89223.0
2025-03-25 09:40:00,45.23,45.46,45.23,45.42,99986.0,45.23,45.46,45.23,45.42,99986.0
2025-03-25 09:45:00,45.43,45.62,45.42,45.48,126852.0,45.43,45.62,45.42,45.48,126852.0
2025-03-25 09:50:00,45.47,45.59,45.42,45.46,65186.0,45.47,45.59,45.42,45.46,65186.0
2025-03-25 09:55:00,45.46,45.47,45.38,45.4,64905.0,45.46,45.47,45.38,45.4,64905.0
2025-03-25 10:00:00,45.39,45.48,45.3,45.45,111225.0,45.39,45.48,45.3,45.45,111225.0
2025-03-25 10:05:00,45.45,45.54,45.43,45.44,72056.0,45.45,45.54,45.43,45.44,72056.0
2025-03-25 10:10:00,45.44,45.45,45.29,45.37,84218.0,45.44,45.45,45.29,45.37,84218.0
2025-03-25 10:15:00,45.38,45.42,45.24,45.29,75536.0,45.38,45.42,45.24,45.29,75536.0
2025-03-25 10:20:00,45.29,45.32,45.26,45.28,90572.0,45.29,45.32,45.26,45.28,90572.0
2025-03-25 10:25:00,45.27,45.34,45.27,45.3,99285.0,45.27,45.34,45.27,45.3,99285.0
2025-03-25 10:30:00,45.29,45.35,45.23,45.35,123808.0,45.29,45.35,45.23,45.35,123808.0
2025-03-25 10:35:00,45.35,45.41,45.32,45.4,48153.0,45.35,45.41,45.32,45.4,48153.0
2025-03-25 10:40:00,45.42,45.44,45.4,45.4,14573.0,45.42,45.44,45.4,45.4,14573.0
2025-03-25 10:45:00,45.4,45.41,45.36,45.36,17340.0,45.4,45.41,45.36,45.36,17340.0
2025-03-25 10:50:00,45.36,45.38,45.31,45.35,56526.0,45.36,45.38,45.31,45.35,56526.0
2025-03-25 10:55:00,45.35,45.38,45.27,45.27,43381.0,45.35,45.38,45.27,45.27,43381.0
2025-03-25 11:00:00,45.26,45.31,45.25,45.28,42350.0,45.26,45.31,45.25,45.28,42350.0
2025-03-25 11:05:00,45.27,45.31,45.2,45.21,51125.0,45.27,45.31,45.2,45.21,51125.0
2025-03-25 11:10:00,45.2,45.2,45.11,45.13,70464.0,45.2,45.2,45.11,45.13,70464.0
2025-03-25 11:15:00,45.14,45.17,45.09,45.14,58679.0,45.14,45.17,45.09,45.14,58679.0
2025-03-25 11:20:00,45.14,45.18,45.14,45.18,38914.0,45.14,45.18,45.14,45.18,38914.0
2025-03-25 11:25:00,45.19,45.2,45.16,45.17,25764.0,45.19,45.2,45.16,45.17,25764.0
2025-03-25 11:30:00,45.17,45.17,45.06,45.13,126090.0,45.17,45.17,45.06,45.13,126090.0
2025-03-25 11:35:00,45.13,45.14,45.12,45.14,26088.0,45.13,45.14,45.12,45.14,26088.0
2025-03-25 11:40:00,45.15,45.21,45.13,45.21,26436.0,45.15,45.21,45.13,45.21,26436.0
2025-03-25 11:45:00,45.21,45.22,45.18,45.18,13197.0,45.21,45.22,45.18,45.18,13197.0
2025-03-25 11:50:00,45.17,45.19,45.13,45.13,23455.0,45.17,45.19,45.13,45.13,23455.0
2025-03-25 11:55:00,45.12,45.13,45.09,45.09,28758.0,45.12,45.13,45.09,45.09,28758.0
2025-03-25 12:00:00,45.1,45.19,45.1,45.19,25207.0,45.1,45.19,45.1,45.19,25207.0
2025-03-25 12:05:00,45.2,45.21,45.16,45.21,10423.0,45.2,45.21,45.16,45.21,10423.0
2025-03-25 12:10:00,45.21,45.22,45.17,45.19,20722.0,45.21,45.22,45.17,45.19,20722.0
2025-03-25 12:15:00,45.19,45.19,45.15,45.16,15384.0,45.19,45.19,45.15,45.16,15384.0
2025-03-25 12:20:00,45.16,45.22,45.16,45.22,12191.0,45.16,45.22,45.16,45.22,12191.0
2025-03-25 12:25:00,45.23,45.24,45.2,45.21,19155.0,45.23,45.24,45.2,45.21,19155.0
2025-03-25 12:30:00,45.21,45.22,45.17,45.21,23759.0,45.21,45.22,45.17,45.21,23759.0
2025-03-25 12:35:00,45.22,45.22,45.19,45.2,14539.0,45.22,45.22,45.19,45.2,14539.0
2025-03-25 12:40:00,45.2,45.21,45.18,45.2,12130.0,45.2,45.21,45.18,45.2,12130.0
2025-03-25 12:45:00,45.21,45.26,45.21,45.24,23216.0,45.21,45.26,45.21,45.24,23216.0
2025-03-25 12:50:00,45.24,45.25,45.23,45.25,6361.0,45.24,45.25,45.23,45.25,6361.0
2025-03-25 12:55:00,45.25,45.26,45.21,45.21,11009.0,45.25,45.26,45.21,45.21,11009.0
2025-03-25 13:00:00,45.22,45.26,45.21,45.26,14389.0,45.22,45.26,45.21,45.26,14389.0
2025-03-25 13:05:00,45.26,45.28,45.25,45.26,41708.0,45.26,45.28,45.25,45.26,41708.0
2025-03-25 13:10:00,45.26,45.29,45.26,45.27,43197.0,45.26,45.29,45.26,45.27,43197.0
2025-03-25 13:15:00,45.28,45.28,45.26,45.26,13986.0,45.28,45.28,45.26,45.26,13986.0
2025-03-25 13:20:00,45.25,45.25,45.2,45.23,41221.0,45.25,45.25,45.2,45.23,41221.0
2025-03-25 13:25:00,45.22,45.22,45.14,45.14,17620.0,45.22,45.22,45.14,45.14,17620.0
2025-03-25 13:30:00,45.15,45.18,45.14,45.18,21108.0,45.15,45.18,45.14,45.18,21108.0
2025-03-25 13:35:00,45.18,45.22,45.18,45.22,14634.0,45.18,45.22,45.18,45.22,14634.0
2025-03-25 13:40:00,45.22,45.23,45.2,45.2,49275.0,45.22,45.23,45.2,45.2,49275.0
2025-03-25 13:45:00,45.18,45.18,45.15,45.15,19352.0,45.18,45.18,45.15,45.15,19352.0
2025-03-25 13:50:00,45.15,45.19,45.15,45.19,13063.0,45.15,45.19,45.15,45.19,13063.0
2025-03-25 13:55:00,45.18,45.19,45.18,45.18,5608.0,45.18,45.19,45.18,45.18,5608.0
2025-03-25 14:00:00,45.18,45.2,45.18,45.19,9057.0,45.18,45.2,45.18,45.19,9057.0
2025-03-25 14:05:00,45.19,45.21,45.19,45.2,7766.0,45.19,45.21,45.19,45.2,7766.0
2025-03-25 14:10:00,45.2,45.21,45.18,45.19,13782.0,45.2,45.21,45.18,45.19,13782.0
2025-03-25 14:15:00,45.19,45.19,45.13,45.13,17512.0,45.19,45.19,45.13,45.13,17512.0
2025-03-25 14:20:00,45.12,45.12,45.07,45.08,23732.0,45.12,45.12,45.07,45.08,23732.0
2025-03-25 14:25:00,45.07,45.1,45.07,45.09,19503.0,45.07,45.1,45.07,45.09,19503.0
2025-03-25 14:30:00,45.09,45.11,45.05,45.05,21936.0,45.09,45.11,45.05,45.05,21936.0
2025-03-25 14:35:00,45.05,45.05,45.02,45.03,84981.0,45.05,45.05,45.02,45.03,84981.0
2025-03-25 14:40:00,45.02,45.02,44.98,45.01,20564.0,45.02,45.02,44.98,45.01,20564.0
2025-03-25 14:45:00,45.0,45.01,44.96,44.96,10969.0,45.0,45.01,44.96,44.96,10969.0
2025-03-25 14:50:00,44.96,45.03,44.94,45.03,26477.0,44.96,45.03,44.94,45.03,26477.0
2025-03-25 14:55:00,45.03,45.04,45.01,45.01,10079.0,45.03,45.04,45.01,45.01,10079.0
2025-03-25 15:00:00,45.0,45.07,44.99,45.06,51344.0,45.0,45.07,44.99,45.06,51344.0
2025-03-25 15:05:00,45.05,45.07,45.05,45.07,13988.0,45.05,45.07,45.05,45.07,13988.0
2025-03-25 15:10:00,45.08,45.11,45.08,45.11,29002.0,45.08,45.11,45.08,45.11,29002.0
2025-03-25 15:15:00,45.12,45.12,45.07,45.09,64884.0,45.12,45.12,45.07,45.09,64884.0
2025-03-25 15:20:00,45.09,45.09,45.06,45.09,9337.0,45.09,45.09,45.06,45.09,9337.0
2025-03-25 15:25:00,45.09,45.09,45.05,45.05,23242.0,45.09,45.09,45.05,45.05,23242.0
2025-03-25 15:30:00,45.05,45.06,45.02,45.06,48778.0,45.05,45.06,45.02,45.06,48778.0
2025-03-25 15:35:00,45.07,45.07,45.03,45.04,33414.0,45.07,45.07,45.03,45.04,33414.0
2025-03-25 15:40:00,45.04,45.07,45.03,45.05,45652.0,45.04,45.07,45.03,45.05,45652.0
2025-03-25 15:45:00,45.05,45.08,45.05,45.08,51857.0,45.05,45.08,45.05,45.08,51857.0
2025-03-25 15:50:00,45.07,45.07,45.0,45.03,111894.0,45.07,45.07,45.0,45.03,111894.0
2025-03-25 15:55:00,45.03,45.05,45.01,45.03,171098.0,45.03,45.05,45.01,45.03,171098.0
2025-03-26 09:30:00,45.27,45.27,45.04,45.14,120992.0,45.27,45.27,45.04,45.14,120992.0
2025-03-26 09:35:00,45.14,45.28,45.04,45.24,80556.0,45.14,45.28,45.04,45.24,80556.0
2025-03-26 09:40:00,45.28,45.28,45.08,45.08,18718.0,45.28,45.28,45.08,45.08,18718.0
2025-03-26 09:45:00,45.08,45.08,44.94,44.96,67900.0,45.08,45.08,44.94,44.96,67900.0
2025-03-26 09:50:00,44.96,44.98,44.91,44.97,38838.0,44.96,44.98,44.91,44.97,38838.0
2025-03-26 09:55:00,44.95,44.96,44.74,44.78,82278.0,44.95,44.96,44.74,44.78,82278.0
2025-03-26 10:00:00,44.78,44.91,44.78,44.83,90694.0,44.78,44.91,44.78,44.83,90694.0
2025-03-26 10:05:00,44.84,44.91,44.82,44.86,77898.0,44.84,44.91,44.82,44.86,77898.0
2025-03-26 10:10:00,44.85,44.89,44.81,44.82,84893.0,44.85,44.89,44.81,44.82,84893.0
2025-03-26 10:15:00,44.83,44.83,44.76,44.78,62797.0,44.83,44.83,44.76,44.78,62797.0
2025-03-26 10:20:00,44.77,44.79,44.7,44.71,54336.0,44.77,44.79,44.7,44.71,54336.0
2025-03-26 10:25:00,44.72,44.73,44.66,44.72,71920.0,44.72,44.73,44.66,44.72,71920.0
2025-03-26 10:30:00,44.72,44.84,44.72,44.84,30420.0,44.72,44.84,44.72,44.84,30420.0
2025-03-26 10:35:00,44.84,44.95,44.84,44.95,30422.0,44.84,44.95,44.84,44.95,30422.0
2025-03-26 10:40:00,44.94,44.97,44.92,44.93,28655.0,44.94,44.97,44.92,44.93,28655.0
2025-03-26 10:45:00,44.93,45.03,44.91,44.96,30102.0,44.93,45.03,44.91,44.96,30102.0
2025-03-26 10:50:00,44.97,45.01,44.93,45.0,28282.0,44.97,45.01,44.93,45.0,28282.0
2025-03-26 10:55:00,45.0,45.03,44.99,44.99,53611.0,45.0,45.03,44.99,44.99,53611.0
2025-03-26 11:00:00,44.98,45.04,44.96,45.04,88892.0,44.98,45.04,44.96,45.04,88892.0
2025-03-26 11:05:00,45.04,45.1,45.02,45.08,48008.0,45.04,45.1,45.02,45.08,48008.0
2025-03-26 11:10:00,45.08,45.11,45.07,45.1,15038.0,45.08,45.11,45.07,45.1,15038.0
2025-03-26 11:15:00,45.1,45.12,45.05,45.07,23075.0,45.1,45.12,45.05,45.07,23075.0
2025-03-26 11:20:00,45.08,45.08,44.98,44.99,19612.0,45.08,45.08,44.98,44.99,19612.0
2025-03-26 11:25:00,44.99,45.01,44.96,44.97,53692.0,44.99,45.01,44.96,44.97,53692.0
2025-03-26 11:30:00,44.98,45.01,44.95,44.95,16836.0,44.98,45.01,44.95,44.95,16836.0
2025-03-26 11:35:00,44.96,45.02,44.96,45.01,17173.0,44.96,45.02,44.96,45.01,17173.0
2025-03-26 11:40:00,45.01,45.01,44.92,44.93,21896.0,45.01,45.01,44.92,44.93,21896.0
2025-03-26 11:45:00,44.93,44.97,44.93,44.94,11381.0,44.93,44.97,44.93,44.94,11381.0
2025-03-26 11:50:00,44.93,44.93,44.83,44.83,24265.0,44.93,44.93,44.83,44.83,24265.0
2025-03-26 11:55:00,44.84,44.84,44.77,44.83,70436.0,44.84,44.84,44.77,44.83,70436.0
2025-03-26 12:00:00,44.83,44.86,44.82,44.84,11489.0,44.83,44.86,44.82,44.84,11489.0
2025-03-26 12:05:00,44.83,44.87,44.82,44.86,16124.0,44.83,44.87,44.82,44.86,16124.0
2025-03-26 12:10:00,44.85,44.87,44.84,44.87,4180.0,44.85,44.87,44.84,44.87,4180.0
2025-03-26 12:15:00,44.87,44.87,44.83,44.84,12492.0,44.87,44.87,44.83,44.84,12492.0
2025-03-26 12:20:00,44.83,44.85,44.83,44.85,11323.0,44.83,44.85,44.83,44.85,11323.0
2025-03-26 12:25:00,44.87,44.91,44.86,44.89,12191.0,44.87,44.91,44.86,44.89,12191.0
2025-03-26 12:30:00,44.9,44.94,44.9,44.92,23910.0,44.9,44.94,44.9,44.92,23910.0
2025-03-26 12:35:00,44.94,44.95,44.91,44.91,16277.0,44.94,44.95,44.91,44.91,16277.0
2025-03-26 12:40:00,44.91,44.93,44.88,44.88,8081.0,44.91,44.93,44.88,44.88,8081.0
2025-03-26 12:45:00,44.89,44.91,44.88,44.9,25881.0,44.89,44.91,44.88,44.9,25881.0
2025-03-26 12:50:00,44.9,44.9,44.84,44.85,32336.0,44.9,44.9,44.84,44.85,32336.0
2025-03-26 12:55:00,44.82,44.84,44.81,44.81,4430.0,44.82,44.84,44.81,44.81,4430.0
2025-03-26 13:00:00,44.81,44.83,44.79,44.81,12058.0,44.81,44.83,44.79,44.81,12058.0
2025-03-26 13:05:00,44.81,44.84,44.8,44.84,19502.0,44.81,44.84,44.8,44.84,19502.0
2025-03-26 13:10:00,44.84,44.85,44.83,44.85,5418.0,44.84,44.85,44.83,44.85,5418.0
2025-03-26 13:15:00,44.85,44.85,44.78,44.8,23475.0,44.85,44.85,44.78,44.8,23475.0
2025-03-26 13:20:00,44.8,44.81,44.78,44.81,6082.0,44.8,44.81,44.78,44.81,6082.0
2025-03-26 13:25:00,44.82,44.83,44.78,44.78,8774.0,44.82,44.83,44.78,44.78,8774.0
2025-03-26 13:30:00,44.77,44.77,44.73,44.73,22948.0,44.77,44.77,44.73,44.73,22948.0
2025-03-26 13:35:00,44.73,44.76,44.73,44.74,24450.0,44.73,44.76,44.73,44.74,24450.0
2025-03-26 13:40:00,44.74,44.8,44.74,44.75,37352.0,44.74,44.8,44.74,44.75,37352.0
2025-03-26 13:45:00,44.75,44.76,44.72,44.73,13414.0,44.75,44.76,44.72,44.73,13414.0
2025-03-26 13:50:00,44.74,44.74,44.73,44.73,7011.0,44.74,44.74,44.73,44.73,7011.0
2025-03-26 13:55:00,44.75,44.76,44.73,44.73,11073.0,44.75,44.76,44.73,44.73,11073.0
2025-03-26 14:00:00,44.74,44.78,44.73,44.77,14483.0,44.74,44.78,44.73,44.77,14483.0
2025-03-26 14:05:00,44.77,44.77,44.74,44.76,19000.0,44.77,44.77,44.74,44.76,19000.0
2025-03-26 14:10:00,44.75,44.76,44.74,44.76,9769.0,44.75,44.76,44.74,44.76,9769.0
2025-03-26 14:15:00,44.76,44.77,44.74,44.74,11259.0,44.76,44.77,44.74,44.74,11259.0
2025-03-26 14:20:00,44.73,44.76,44.73,44.76,10658.0,44.73,44.76,44.73,44.76,10658.0
2025-03-26 14:25:00,44.76,44.76,44.73,44.76,20580.0,44.76,44.76,44.73,44.76,20580.0
2025-03-26 14:30:00,44.76,44.76,44.7,44.7,17773.0,44.76,44.76,44.7,44.7,17773.0
2025-03-26 14:35:00,44.7,44.73,44.7,44.73,11844.0,44.7,44.73,44.7,44.73,11844.0
2025-03-26 14:40:00,44.73,44.74,44.7,44.7,11639.0,44.73,44.74,44.7,44.7,11639.0
2025-03-26 14:45:00,44.7,44.7,44.59,44.61,19683.0,44.7,44.7,44.59,44.61,19683.0
2025-03-26 14:50:00,44.61,44.62,44.6,44.61,12459.0,44.61,44.62,44.6,44.61,12459.0
2025-03-26 14:55:00,44.61,44.61,44.57,44.58,28900.0,44.61,44.61,44.57,44.58,28900.0
2025-03-26 15:00:00,44.59,44.64,44.59,44.63,26823.0,44.59,44.64,44.59,44.63,26823.0
2025-03-26 15:05:00,44.63,44.63,44.59,44.59,14851.0,44.63,44.63,44.59,44.59,14851.0
2025-03-26 15:10:00,44.59,44.6,44.57,44.6,48639.0,44.59,44.6,44.57,44.6,48639.0
2025-03-26 15:15:00,44.59,44.62,44.59,44.62,41687.0,44.59,44.62,44.59,44.62,41687.0
2025-03-26 15:20:00,44.62,44.66,44.6,44.63,81409.0,44.62,44.66,44.6,44.63,81409.0
2025-03-26 15:25:00,44.63,44.64,44.59,44.6,40014.0,44.63,44.64,44.59,44.6,40014.0
2025-03-26 15:30:00,44.6,44.62,44.56,44.62,50347.0,44.6,44.62,44.56,44.62,50347.0
2025-03-26 15:35:00,44.62,44.62,44.6,44.61,41661.0,44.62,44.62,44.6,44.61,41661.0
2025-03-26 15:40:00,44.6,44.66,44.6,44.65,41147.0,44.6,44.66,44.6,44.65,41147.0
2025-03-26 15:45:00,44.66,44.67,44.62,44.67,41072.0,44.66,44.67,44.62,44.67,41072.0
2025-03-26 15:50:00,44.67,44.73,44.64,44.73,50855.0,44.67,44.73,44.64,44.73,50855.0
2025-03-26 15:55:00,44.72,44.72,44.68,44.69,114364.0,44.72,44.72,44.68,44.69,114364.0
2025-03-27 09:30:00,45.23,45.23,44.98,45.01,178129.0,45.23,45.23,44.98,45.01,178129.0
2025-03-27 09:35:00,45.02,45.12,44.95,45.05,64397.0,45.02,45.12,44.95,45.05,64397.0
2025-03-27 09:40:00,45.04,45.09,44.93,45.07,31694.0,45.04,45.09,44.93,45.07,31694.0
2025-03-27 09:45:00,45.08,45.17,45.0,45.09,32702.0,45.08,45.17,45.0,45.09,32702.0
2025-03-27 09:50:00,45.08,45.35,45.08,45.33,34611.0,45.08,45.35,45.08,45.33,34611.0
2025-03-27 09:55:00,45.35,45.43,45.32,45.42,46540.0,45.35,45.43,45.32,45.42,46540.0
2025-03-27 10:00:00,45.41,45.58,45.4,45.58,73969.0,45.41,45.58,45.4,45.58,73969.0
2025-03-27 10:05:00,45.58,45.64,45.44,45.47,80438.0,45.58,45.64,45.44,45.47,80438.0
2025-03-27 10:10:00,45.46,45.48,45.43,45.46,22515.0,45.46,45.48,45.43,45.46,22515.0
2025-03-27 10:15:00,45.48,45.5,45.4,45.5,33827.0,45.48,45.5,45.4,45.5,33827.0
2025-03-27 10:20:00,45.51,45.51,45.41,45.44,33163.0,45.51,45.51,45.41,45.44,33163.0
2025-03-27 10:25:00,45.44,45.48,45.4,45.48,26164.0,45.44,45.48,45.4,45.48,26164.0
2025-03-27 10:30:00,45.48,45.54,45.44,45.53,38072.0,45.48,45.54,45.44,45.53,38072.0
2025-03-27 10:35:00,45.53,45.68,45.51,45.64,100385.0,45.53,45.68,45.51,45.64,100385.0
2025-03-27 10:40:00,45.63,45.73,45.62,45.73,33735.0,45.63,45.73,45.62,45.73,33735.0
2025-03-27 10:45:00,45.73,45.79,45.71,45.79,63452.0,45.73,45.79,45.71,45.79,63452.0
2025-03-27 10:50:00,45.8,45.81,45.71,45.79,49851.0,45.8,45.81,45.71,45.79,49851.0
2025-03-27 10:55:00,45.79,45.8,45.75,45.79,56407.0,45.79,45.8,45.75,45.79,56407.0
2025-03-27 11:00:00,45.8,45.8,45.67,45.69,51017.0,45.8,45.8,45.67,45.69,51017.0
2025-03-27 11:05:00,45.69,45.73,45.68,45.69,37029.0,45.69,45.73,45.68,45.69,37029.0
2025-03-27 11:10:00,45.68,45.77,45.68,45.76,27169.0,45.68,45.77,45.68,45.76,27169.0
2025-03-27 11:15:00,45.75,45.85,45.75,45.83,34452.0,45.75,45.85,45.75,45.83,34452.0
2025-03-27 11:20:00,45.83,45.84,45.77,45.77,45431.0,45.83,45.84,45.77,45.77,45431.0
2025-03-27 11:25:00,45.78,45.81,45.77,45.79,23127.0,45.78,45.81,45.77,45.79,23127.0
2025-03-27 11:30:00,45.78,45.85,45.77,45.83,36005.0,45.78,45.85,45.77,45.83,36005.0
2025-03-27 11:35:00,45.83,45.88,45.8,45.82,49545.0,45.83,45.88,45.8,45.82,49545.0
2025-03-27 11:40:00,45.84,45.88,45.83,45.88,28143.0,45.84,45.88,45.83,45.88,28143.0
2025-03-27 11:45:00,45.88,45.89,45.84,45.84,30476.0,45.88,45.89,45.84,45.84,30476.0
2025-03-27 11:50:00,45.83,45.87,45.75,45.75,56873.0,45.83,45.87,45.75,45.75,56873.0
2025-03-27 11:55:00,45.75,45.75,45.6,45.6,38859.0,45.75,45.75,45.6,45.6,38859.0
2025-03-27 12:00:00,45.6,45.6,45.5,45.56,42169.0,45.6,45.6,45.5,45.56,42169.0
2025-03-27 12:05:00,45.56,45.64,45.56,45.6,39142.0,45.56,45.64,45.56,45.6,39142.0
2025-03-27 12:10:00,45.59,45.6,45.54,45.58,14569.0,45.59,45.6,45.54,45.58,14569.0
2025-03-27 12:15:00,45.56,45.62,45.56,45.59,12068.0,45.56,45.62,45.56,45.59,12068.0
2025-03-27 12:20:00,45.59,45.62,45.57,45.6,11290.0,45.59,45.62,45.57,45.6,11290.0
2025-03-27 12:25:00,45.6,45.6,45.54,45.54,14802.0,45.6,45.6,45.54,45.54,14802.0
2025-03-27 12:30:00,45.54,45.59,45.54,45.57,19140.0,45.54,45.59,45.54,45.57,19140.0
2025-03-27 12:35:00,45.57,45.59,45.56,45.57,19463.0,45.57,45.59,45.56,45.57,19463.0
2025-03-27 12:40:00,45.56,45.56,45.52,45.54,19903.0,45.56,45.56,45.52,45.54,19903.0
2025-03-27 12:45:00,45.55,45.55,45.46,45.46,12217.0,45.55,45.55,45.46,45.46,12217.0
2025-03-27 12:50:00,45.45,45.45,45.38,45.43,36802.0,45.45,45.45,45.38,45.43,36802.0
2025-03-27 12:55:00,45.43,45.43,45.4,45.42,8242.0,45.43,45.43,45.4,45.42,8242.0
2025-03-27 13:00:00,45.42,45.45,45.4,45.45,20480.0,45.42,45.45,45.4,45.45,20480.0
2025-03-27 13:05:00,45.45,45.5,45.44,45.49,11004.0,45.45,45.5,45.44,45.49,11004.0
2025-03-27 13:10:00,45.49,45.53,45.48,45.51,18250.0,45.49,45.53,45.48,45.51,18250.0
2025-03-27 13:15:00,45.52,45.53,45.49,45.5,23585.0,45.52,45.53,45.49,45.5,23585.0
2025-03-27 13:20:00,45.49,45.52,45.46,45.48,14029.0,45.49,45.52,45.46,45.48,14029.0
2025-03-27 13:25:00,45.48,45.48,45.35,45.35,31518.0,45.48,45.48,45.35,45.35,31518.0
2025-03-27 13:30:00,45.35,45.41,45.34,45.4,19289.0,45.35,45.41,45.34,45.4,19289.0
2025-03-27 13:35:00,45.4,45.41,45.38,45.39,11837.0,45.4,45.41,45.38,45.39,11837.0
2025-03-27 13:40:00,45.39,45.41,45.39,45.4,29491.0,45.39,45.41,45.39,45.4,29491.0
2025-03-27 13:45:00,45.4,45.47,45.4,45.47,27534.0,45.4,45.47,45.4,45.47,27534.0
2025-03-27 13:50:00,45.5,45.5,45.42,45.42,15690.0,45.5,45.5,45.42,45.42,15690.0
2025-03-27 13:55:00,45.42,45.45,45.38,45.38,16050.0,45.42,45.45,45.38,45.38,16050.0
2025-03-27 14:00:00,45.38,45.42,45.38,45.42,16511.0,45.38,45.42,45.38,45.42,16511.0
2025-03-27 14:05:00,45.42,45.49,45.42,45.49,14259.0,45.42,45.49,45.42,45.49,14259.0
2025-03-27 14:10:00,45.49,45.51,45.47,45.5,12179.0,45.49,45.51,45.47,45.5,12179.0
2025-03-27 14:15:00,45.5,45.5,45.46,45.48,16759.0,45.5,45.5,45.46,45.48,16759.0
2025-03-27 14:20:00,45.48,45.48,45.45,45.45,17594.0,45.48,45.48,45.45,45.45,17594.0
2025-03-27 14:25:00,45.45,45.47,45.4,45.4,22577.0,45.45,45.47,45.4,45.4,22577.0
2025-03-27 14:30:00,45.4,45.44,45.4,45.41,36663.0,45.4,45.44,45.4,45.41,36663.0
2025-03-27 14:35:00,45.42,45.47,45.42,45.46,15212.0,45.42,45.47,45.42,45.46,15212.0
2025-03-27 14:40:00,45.45,45.48,45.45,45.48,5788.0,45.45,45.48,45.45,45.48,5788.0
2025-03-27 14:45:00,45.48,45.49,45.46,45.46,14671.0,45.48,45.49,45.46,45.46,14671.0
2025-03-27 14:50:00,45.46,45.49,45.45,45.45,19661.0,45.46,45.49,45.45,45.45,19661.0
2025-03-27 14:55:00,45.45,45.45,45.39,45.39,7900.0,45.45,45.45,45.39,45.39,7900.0
2025-03-27 15:00:00,45.39,45.45,45.39,45.45,18939.0,45.39,45.45,45.39,45.45,18939.0
2025-03-27 15:05:00,45.44,45.52,45.42,45.52,17916.0,45.44,45.52,45.42,45.52,17916.0
2025-03-27 15:10:00,45.52,45.56,45.52,45.56,25959.0,45.52,45.56,45.52,45.56,25959.0
2025-03-27 15:15:00,45.56,45.58,45.55,45.57,16556.0,45.56,45.58,45.55,45.57,16556.0
2025-03-27 15:20:00,45.56,45.65,45.55,45.65,28231.0,45.56,45.65,45.55,45.65,28231.0
2025-03-27 15:25:00,45.65,45.67,45.63,45.67,41090.0,45.65,45.67,45.63,45.67,41090.0
2025-03-27 15:30:00,45.66,45.66,45.61,45.63,27678.0,45.66,45.66,45.61,45.63,27678.0
2025-03-27 15:35:00,45.62,45.66,45.59,45.66,46913.0,45.62,45.66,45.59,45.66,46913.0
2025-03-27 15:40:00,45.66,45.67,45.63,45.64,32894.0,45.66,45.67,45.63,45.64,32894.0
2025-03-27 15:45:00,45.64,45.67,45.64,45.66,31123.0,45.64,45.67,45.64,45.66,31123.0
2025-03-27 15:50:00,45.66,45.67,45.62,45.64,80291.0,45.66,45.67,45.62,45.64,80291.0
2025-03-27 15:55:00,45.64,45.76,45.64,45.73,304632.0,45.64,45.76,45.64,45.73,304632.0
2025-03-28 09:30:00,46.05,46.35,46.02,46.15,463970.0,46.05,46.35,46.02,46.15,463970.0
2025-03-28 09:35:00,46.16,46.24,46.04,46.07,187521.0,46.16,46.24,46.04,46.07,187521.0
2025-03-28 09:40:00,46.06,46.37,46.06,46.22,104099.0,46.06,46.37,46.06,46.22,104099.0
2025-03-28 09:45:00,46.21,46.47,46.2,46.45,148212.0,46.21,46.47,46.2,46.45,148212.0
2025-03-28 09:50:00,46.46,46.7,46.46,46.7,209446.0,46.46,46.7,46.46,46.7,209446.0
2025-03-28 09:55:00,46.69,46.73,46.64,46.67,89734.0,46.69,46.73,46.64,46.67,89734.0
2025-03-28 10:00:00,46.66,46.9,46.58,46.89,154075.0,46.66,46.9,46.58,46.89,154075.0
2025-03-28 10:05:00,46.9,46.94,46.53,46.53,125836.0,46.9,46.94,46.53,46.53,125836.0
2025-03-28 10:10:00,46.55,46.57,46.36,46.37,100726.0,46.55,46.57,46.36,46.37,100726.0
2025-03-28 10:15:00,46.37,46.4,46.26,46.29,94525.0,46.37,46.4,46.26,46.29,94525.0
2025-03-28 10:20:00,46.3,46.37,46.23,46.28,81180.0,46.3,46.37,46.23,46.28,81180.0
2025-03-28 10:25:00,46.28,46.29,46.05,46.06,61502.0,46.28,46.29,46.05,46.06,61502.0
2025-03-28 10:30:00,46.05,46.05,45.81,45.86,222165.0,46.05,46.05,45.81,45.86,222165.0
2025-03-28 10:35:00,45.87,45.94,45.75,45.85,135363.0,45.87,45.94,45.75,45.85,135363.0
2025-03-28 10:40:00,45.83,45.95,45.72,45.94,92305.0,45.83,45.95,45.72,45.94,92305.0
2025-03-28 10:45:00,45.95,45.96,45.88,45.96,55373.0,45.95,45.96,45.88,45.96,55373.0
2025-03-28 10:50:00,45.97,46.01,45.96,45.98,63447.0,45.97,46.01,45.96,45.98,63447.0
2025-03-28 10:55:00,45.98,45.98,45.86,45.89,68044.0,45.98,45.98,45.86,45.89,68044.0
2025-03-28 11:00:00,45.88,45.91,45.81,45.86,62165.0,45.88,45.91,45.81,45.86,62165.0
2025-03-28 11:05:00,45.87,45.94,45.85,45.9,46790.0,45.87,45.94,45.85,45.9,46790.0
2025-03-28 11:10:00,45.9,46.04,45.9,46.03,38023.0,45.9,46.04,45.9,46.03,38023.0
2025-03-28 11:15:00,46.04,46.13,46.01,46.12,37881.0,46.04,46.13,46.01,46.12,37881.0
2025-03-28 11:20:00,46.12,46.14,46.09,46.1,45683.0,46.12,46.14,46.09,46.1,45683.0
2025-03-28 11:25:00,46.11,46.2,46.11,46.14,27917.0,46.11,46.2,46.11,46.14,27917.0
2025-03-28 11:30:00,46.13,46.15,46.06,46.09,26792.0,46.13,46.15,46.06,46.09,26792.0
2025-03-28 11:35:00,46.1,46.13,46.09,46.13,15724.0,46.1,46.13,46.09,46.13,15724.0
2025-03-28 11:40:00,46.15,46.15,46.03,46.06,41376.0,46.15,46.15,46.03,46.06,41376.0
2025-03-28 11:45:00,46.04,46.13,46.03,46.12,58801.0,46.04,46.13,46.03,46.12,58801.0
2025-03-28 11:50:00,46.12,46.12,46.08,46.08,15854.0,46.12,46.12,46.08,46.08,15854.0
2025-03-28 11:55:00,46.08,46.08,45.98,45.98,37758.0,46.08,46.08,45.98,45.98,37758.0
2025-03-28 12:00:00,45.97,46.1,45.97,46.1,33859.0,45.97,46.1,45.97,46.1,33859.0
2025-03-28 12:05:00,46.1,46.1,46.03,46.03,44312.0,46.1,46.1,46.03,46.03,44312.0
2025-03-28 12:10:00,46.04,46.04,46.01,46.01,56351.0,46.04,46.04,46.01,46.01,56351.0
2025-03-28 12:15:00,46.0,46.01,45.84,45.9,87309.0,46.0,46.01,45.84,45.9,87309.0
2025-03-28 12:20:00,45.91,45.91,45.87,45.9,22635.0,45.91,45.91,45.87,45.9,22635.0
2025-03-28 12:25:00,45.9,45.9,45.77,45.83,107910.0,45.9,45.9,45.77,45.83,107910.0
2025-03-28 12:30:00,45.84,45.87,45.84,45.84,31701.0,45.84,45.87,45.84,45.84,31701.0
2025-03-28 12:35:00,45.84,45.88,45.82,45.84,18353.0,45.84,45.88,45.82,45.84,18353.0
2025-03-28 12:40:00,45.84,45.88,45.81,45.81,19987.0,45.84,45.88,45.81,45.81,19987.0
2025-03-28 12:45:00,45.81,45.81,45.76,45.8,35282.0,45.81,45.81,45.76,45.8,35282.0
2025-03-28 12:50:00,45.79,45.84,45.79,45.83,38102.0,45.79,45.84,45.79,45.83,38102.0
2025-03-28 12:55:00,45.83,45.83,45.74,45.76,48358.0,45.83,45.83,45.74,45.76,48358.0
2025-03-28 13:00:00,45.77,45.8,45.72,45.79,44712.0,45.77,45.8,45.72,45.79,44712.0
2025-03-28 13:05:00,45.78,45.78,45.68,45.68,69174.0,45.78,45.78,45.68,45.68,69174.0
2025-03-28 13:10:00,45.67,45.72,45.67,45.67,31154.0,45.67,45.72,45.67,45.67,31154.0
2025-03-28 13:15:00,45.67,45.7,45.61,45.68,60587.0,45.67,45.7,45.61,45.68,60587.0
2025-03-28 13:20:00,45.68,45.69,45.66,45.66,16918.0,45.68,45.69,45.66,45.66,16918.0
2025-03-28 13:25:00,45.65,45.65,45.59,45.59,35962.0,45.65,45.65,45.59,45.59,35962.0
2025-03-28 13:30:00,45.59,45.6,45.56,45.58,38033.0,45.59,45.6,45.56,45.58,38033.0
2025-03-28 13:35:00,45.58,45.58,45.48,45.49,48166.0,45.58,45.58,45.48,45.49,48166.0
2025-03-28 13:40:00,45.49,45.52,45.48,45.49,35840.0,45.49,45.52,45.48,45.49,35840.0
2025-03-28 13:45:00,45.48,45.49,45.45,45.47,26564.0,45.48,45.49,45.45,45.47,26564.0
2025-03-28 13:50:00,45.45,45.49,45.45,45.49,29400.0,45.45,45.49,45.45,45.49,29400.0
2025-03-28 13:55:00,45.52,45.58,45.52,45.58,53442.0,45.52,45.58,45.52,45.58,53442.0
2025-03-28 14:00:00,45.58,45.72,45.58,45.7,42174.0,45.58,45.72,45.58,45.7,42174.0
2025-03-28 14:05:00,45.72,45.74,45.69,45.74,27579.0,45.72,45.74,45.69,45.74,27579.0
2025-03-28 14:10:00,45.74,45.78,45.72,45.73,49688.0,45.74,45.78,45.72,45.73,49688.0
2025-03-28 14:15:00,45.73,45.74,45.69,45.73,31768.0,45.73,45.74,45.69,45.73,31768.0
2025-03-28 14:20:00,45.73,45.74,45.69,45.69,41076.0,45.73,45.74,45.69,45.69,41076.0
2025-03-28 14:25:00,45.69,45.69,45.59,45.6,36885.0,45.69,45.69,45.59,45.6,36885.0
2025-03-28 14:30:00,45.6,45.62,45.57,45.6,31909.0,45.6,45.62,45.57,45.6,31909.0
2025-03-28 14:35:00,45.6,45.6,45.52,45.53,20749.0,45.6,45.6,45.52,45.53,20749.0
2025-03-28 14:40:00,45.52,45.59,45.49,45.59,24500.0,45.52,45.59,45.49,45.59,24500.0
2025-03-28 14:45:00,45.59,45.61,45.55,45.58,18088.0,45.59,45.61,45.55,45.58,18088.0
2025-03-28 14:50:00,45.59,45.62,45.58,45.62,38374.0,45.59,45.62,45.58,45.62,38374.0
2025-03-28 14:55:00,45.62,45.67,45.62,45.66,27939.0,45.62,45.67,45.62,45.66,27939.0
2025-03-28 15:00:00,45.67,45.72,45.67,45.72,15795.0,45.67,45.72,45.67,45.72,15795.0
2025-03-28 15:05:00,45.72,45.77,45.72,45.77,16022.0,45.72,45.77,45.72,45.77,16022.0
2025-03-28 15:10:00,45.77,45.77,45.72,45.74,25251.0,45.77,45.77,45.72,45.74,25251.0
2025-03-28 15:15:00,45.75,45.77,45.73,45.77,18180.0,45.75,45.77,45.73,45.77,18180.0
2025-03-28 15:20:00,45.77,45.79,45.73,45.78,25423.0,45.77,45.79,45.73,45.78,25423.0
2025-03-28 15:25:00,45.78,45.8,45.75,45.75,21708.0,45.78,45.8,45.75,45.75,21708.0
2025-03-28 15:30:00,45.75,45.76,45.66,45.7,32291.0,45.75,45.76,45.66,45.7,32291.0
2025-03-28 15:35:00,45.7,45.73,45.65,45.65,37454.0,45.7,45.73,45.65,45.65,37454.0
2025-03-28 15:40:00,45.65,45.67,45.63,45.63,30013.0,45.65,45.67,45.63,45.63,30013.0
2025-03-28 15:45:00,45.62,45.63,45.53,45.63,35093.0,45.62,45.63,45.53,45.63,35093.0
2025-03-28 15:50:00,45.66,45.66,45.52,45.6,79934.0,45.66,45.66,45.52,45.6,79934.0
2025-03-28 15:55:00,45.6,45.62,45.54,45.58,280106.0,45.6,45.62,45.54,45.58,280106.0
2025-03-31 09:30:00,46.03,46.03,45.08,45.14,418696.0,46.03,46.03,45.08,45.14,418696.0
2025-03-31 09:35:00,45.13,45.22,44.92,44.93,160176.0,45.13,45.22,44.92,44.93,160176.0
2025-03-31 09:40:00,44.93,44.93,44.74,44.76,88342.0,44.93,44.93,44.74,44.76,88342.0
2025-03-31 09:45:00,44.76,44.83,44.51,44.79,172304.0,44.76,44.83,44.51,44.79,172304.0
2025-03-31 09:50:00,44.79,45.16,44.76,45.14,116622.0,44.79,45.16,44.76,45.14,116622.0
2025-03-31 09:55:00,45.13,45.41,45.12,45.37,145160.0,45.13,45.41,45.12,45.37,145160.0
2025-03-31 10:00:00,45.37,45.55,45.35,45.54,99916.0,45.37,45.55,45.35,45.54,99916.0
2025-03-31 10:05:00,45.54,45.7,45.49,45.63,81159.0,45.54,45.7,45.49,45.63,81159.0
2025-03-31 10:10:00,45.63,45.68,45.51,45.56,47627.0,45.63,45.68,45.51,45.56,47627.0
2025-03-31 10:15:00,45.56,45.57,45.23,45.26,74181.0,45.56,45.57,45.23,45.26,74181.0
2025-03-31 10:20:00,45.27,45.35,45.19,45.21,66021.0,45.27,45.35,45.19,45.21,66021.0
2025-03-31 10:25:00,45.2,45.31,45.15,45.2,83822.0,45.2,45.31,45.15,45.2,83822.0
2025-03-31 10:30:00,45.21,45.48,45.17,45.46,100501.0,45.21,45.48,45.17,45.46,100501.0
2025-03-31 10:35:00,45.47,45.51,45.39,45.51,86154.0,45.47,45.51,45.39,45.51,86154.0
2025-03-31 10:40:00,45.51,45.64,45.48,45.53,60151.0,45.51,45.64,45.48,45.53,60151.0
2025-03-31 10:45:00,45.53,45.63,45.53,45.58,49178.0,45.53,45.63,45.53,45.58,49178.0
2025-03-31 10:50:00,45.57,45.6,45.48,45.53,43930.0,45.57,45.6,45.48,45.53,43930.0
2025-03-31 10:55:00,45.53,45.58,45.5,45.55,38112.0,45.53,45.58,45.5,45.55,38112.0
2025-03-31 11:00:00,45.57,45.65,45.53,45.65,40916.0,45.57,45.65,45.53,45.65,40916.0
2025-03-31 11:05:00,45.64,45.72,45.62,45.71,37340.0,45.64,45.72,45.62,45.71,37340.0
2025-03-31 11:10:00,45.71,45.75,45.66,45.7,46567.0,45.71,45.75,45.66,45.7,46567.0
2025-03-31 11:15:00,45.69,45.74,45.66,45.67,41070.0,45.69,45.74,45.66,45.67,41070.0
2025-03-31 11:20:00,45.67,45.74,45.63,45.74,43902.0,45.67,45.74,45.63,45.74,43902.0
2025-03-31 11:25:00,45.73,45.73,45.63,45.63,62831.0,45.73,45.73,45.63,45.63,62831.0
2025-03-31 11:30:00,45.62,45.63,45.55,45.62,95286.0,45.62,45.63,45.55,45.62,95286.0
2025-03-31 11:35:00,45.61,45.63,45.56,45.59,58132.0,45.61,45.63,45.56,45.59,58132.0
2025-03-31 11:40:00,45.59,45.62,45.54,45.57,58945.0,45.59,45.62,45.54,45.57,58945.0
2025-03-31 11:45:00,45.57,45.59,45.49,45.53,37405.0,45.57,45.59,45.49,45.53,37405.0
2025-03-31 11:50:00,45.53,45.55,45.5,45.53,27296.0,45.53,45.55,45.5,45.53,27296.0
2025-03-31 11:55:00,45.54,45.55,45.46,45.47,19518.0,45.54,45.55,45.46,45.47,19518.0
2025-03-31 12:00:00,45.47,45.58,45.47,45.58,50710.0,45.47,45.58,45.47,45.58,50710.0
2025-03-31 12:05:00,45.59,45.59,45.5,45.51,31926.0,45.59,45.59,45.5,45.51,31926.0
2025-03-31 12:10:00,45.51,45.51,45.41,45.47,34453.0,45.51,45.51,45.41,45.47,34453.0
2025-03-31 12:15:00,45.45,45.54,45.45,45.54,45593.0,45.45,45.54,45.45,45.54,45593.0
2025-03-31 12:20:00,45.54,45.55,45.5,45.54,38457.0,45.54,45.55,45.5,45.54,38457.0
2025-03-31 12:25:00,45.54,45.61,45.54,45.6,31930.0,45.54,45.61,45.54,45.6,31930.0
2025-03-31 12:30:00,45.6,45.62,45.55,45.62,32103.0,45.6,45.62,45.55,45.62,32103.0
2025-03-31 12:35:00,45.63,45.7,45.63,45.7,52015.0,45.63,45.7,45.63,45.7,52015.0
2025-03-31 12:40:00,45.7,45.75,45.7,45.75,41191.0,45.7,45.75,45.7,45.75,41191.0
2025-03-31 12:45:00,45.75,45.87,45.75,45.85,57066.0,45.75,45.87,45.75,45.85,57066.0
2025-03-31 12:50:00,45.85,45.85,45.77,45.77,20366.0,45.85,45.85,45.77,45.77,20366.0
2025-03-31 12:55:00,45.77,45.79,45.68,45.69,44672.0,45.77,45.79,45.68,45.69,44672.0
2025-03-31 13:00:00,45.68,45.69,45.63,45.67,46269.0,45.68,45.69,45.63,45.67,46269.0
2025-03-31 13:05:00,45.67,45.74,45.67,45.74,36018.0,45.67,45.74,45.67,45.74,36018.0
2025-03-31 13:10:00,45.74,45.78,45.73,45.75,60486.0,45.74,45.78,45.73,45.75,60486.0
2025-03-31 13:15:00,45.74,45.74,45.71,45.72,32123.0,45.74,45.74,45.71,45.72,32123.0
2025-03-31 13:20:00,45.71,45.71,45.66,45.67,38016.0,45.71,45.71,45.66,45.67,38016.0
2025-03-31 13:25:00,45.67,45.68,45.65,45.68,29812.0,45.67,45.68,45.65,45.68,29812.0
2025-03-31 13:30:00,45.67,45.67,45.64,45.66,29315.0,45.67,45.67,45.64,45.66,29315.0
2025-03-31 13:35:00,45.66,45.7,45.65,45.7,60429.0,45.66,45.7,45.65,45.7,60429.0
2025-03-31 13:40:00,45.71,45.71,45.68,45.7,30670.0,45.71,45.71,45.68,45.7,30670.0
2025-03-31 13:45:00,45.7,45.73,45.68,45.7,19231.0,45.7,45.73,45.68,45.7,19231.0
2025-03-31 13:50:00,45.7,45.76,45.69,45.75,39352.0,45.7,45.76,45.69,45.75,39352.0
2025-03-31 13:55:00,45.74,45.75,45.71,45.72,26254.0,45.74,45.75,45.71,45.72,26254.0
2025-03-31 14:00:00,45.71,45.83,45.69,45.8,22088.0,45.71,45.83,45.69,45.8,22088.0
2025-03-31 14:05:00,45.8,45.88,45.8,45.88,21133.0,45.8,45.88,45.8,45.88,21133.0
2025-03-31 14:10:00,45.89,45.93,45.87,45.89,48849.0,45.89,45.93,45.87,45.89,48849.0
2025-03-31 14:15:00,45.88,45.94,45.84,45.94,24507.0,45.88,45.94,45.84,45.94,24507.0
2025-03-31 14:20:00,45.94,45.98,45.94,45.96,24443.0,45.94,45.98,45.94,45.96,24443.0
2025-03-31 14:25:00,45.96,45.97,45.94,45.97,11758.0,45.96,45.97,45.94,45.97,11758.0
2025-03-31 14:30:00,45.97,46.01,45.96,46.01,27632.0,45.97,46.01,45.96,46.01,27632.0
2025-03-31 14:35:00,46.01,46.05,46.01,46.03,28483.0,46.01,46.05,46.01,46.03,28483.0
2025-03-31 14:40:00,46.02,46.07,46.02,46.02,57089.0,46.02,46.07,46.02,46.02,57089.0
2025-03-31 14:45:00,46.01,46.01,45.87,45.94,39277.0,46.01,46.01,45.87,45.94,39277.0
2025-03-31 14:50:00,45.93,45.98,45.93,45.95,28983.0,45.93,45.98,45.93,45.95,28983.0
2025-03-31 14:55:00,45.95,45.96,45.83,45.83,42068.0,45.95,45.96,45.83,45.83,42068.0
2025-03-31 15:00:00,45.84,45.91,45.84,45.9,27520.0,45.84,45.91,45.84,45.9,27520.0
2025-03-31 15:05:00,45.9,45.95,45.9,45.92,26824.0,45.9,45.95,45.9,45.92,26824.0
2025-03-31 15:10:00,45.94,45.97,45.92,45.96,11790.0,45.94,45.97,45.92,45.96,11790.0
2025-03-31 15:15:00,45.96,45.99,45.96,45.97,12750.0,45.96,45.99,45.96,45.97,12750.0
2025-03-31 15:20:00,45.98,46.02,45.96,45.99,26323.0,45.98,46.02,45.96,45.99,26323.0
2025-03-31 15:25:00,45.98,45.98,45.88,45.89,36735.0,45.98,45.98,45.88,45.89,36735.0
2025-03-31 15:30:00,45.88,46.05,45.86,46.05,34300.0,45.88,46.05,45.86,46.05,34300.0
2025-03-31 15:35:00,46.05,46.06,46.0,46.0,34705.0,46.05,46.06,46.0,46.0,34705.0
2025-03-31 15:40:00,46.0,46.09,46.0,46.01,33682.0,46.0,46.09,46.0,46.01,33682.0
2025-03-31 15:45:00,46.0,46.06,45.99,46.04,48183.0,46.0,46.06,45.99,46.04,48183.0
2025-03-31 15:50:00,46.04,46.06,45.84,45.98,121784.0,46.04,46.06,45.84,45.98,121784.0
2025-03-31 15:55:00,45.98,46.0,45.91,45.98,255656.0,45.98,46.0,45.91,45.98,255656.0
2025-04-01 09:30:00,45.93,46.16,45.81,45.83,238827.0,45.93,46.16,45.81,45.83,238827.0
2025-04-01 09:35:00,45.83,45.89,45.68,45.89,101378.0,45.83,45.89,45.68,45.89,101378.0
2025-04-01 09:40:00,45.9,46.03,45.89,45.98,66221.0,45.9,46.03,45.89,45.98,66221.0
2025-04-01 09:45:00,45.95,46.16,45.9,46.08,40391.0,45.95,46.16,45.9,46.08,40391.0
2025-04-01 09:50:00,46.07,46.08,45.96,46.04,47348.0,46.07,46.08,45.96,46.04,47348.0
2025-04-01 09:55:00,46.02,46.11,45.93,46.04,28292.0,46.02,46.11,45.93,46.04,28292.0
2025-04-01 10:00:00,46.06,46.12,45.86,45.94,69353.0,46.06,46.12,45.86,45.94,69353.0
2025-04-01 10:05:00,45.95,46.0,45.87,45.91,32957.0,45.95,46.0,45.87,45.91,32957.0
2025-04-01 10:10:00,45.92,45.96,45.69,45.69,98980.0,45.92,45.96,45.69,45.69,98980.0
2025-04-01 10:15:00,45.69,45.86,45.69,45.73,77049.0,45.69,45.86,45.69,45.73,77049.0
2025-04-01 10:20:00,45.72,45.73,45.58,45.69,73790.0,45.72,45.73,45.58,45.69,73790.0
2025-04-01 10:25:00,45.69,45.76,45.64,45.64,54268.0,45.69,45.76,45.64,45.64,54268.0
2025-04-01 10:30:00,45.61,45.7,45.61,45.69,40688.0,45.61,45.7,45.61,45.69,40688.0
2025-04-01 10:35:00,45.7,45.85,45.65,45.77,52108.0,45.7,45.85,45.65,45.77,52108.0
2025-04-01 10:40:00,45.76,45.92,45.74,45.84,45406.0,45.76,45.92,45.74,45.84,45406.0
2025-04-01 10:45:00,45.84,45.86,45.79,45.86,15720.0,45.84,45.86,45.79,45.86,15720.0
2025-04-01 10:50:00,45.88,45.96,45.87,45.95,65990.0,45.88,45.96,45.87,45.95,65990.0
2025-04-01 10:55:00,45.96,45.98,45.91,45.93,47769.0,45.96,45.98,45.91,45.93,47769.0
2025-04-01 11:00:00,45.93,46.06,45.93,46.04,31836.0,45.93,46.06,45.93,46.04,31836.0
2025-04-01 11:05:00,46.04,46.1,46.03,46.07,22591.0,46.04,46.1,46.03,46.07,22591.0
2025-04-01 11:10:00,46.05,46.17,46.02,46.17,51514.0,46.05,46.17,46.02,46.17,51514.0
2025-04-01 11:15:00,46.18,46.22,46.13,46.17,22636.0,46.18,46.22,46.13,46.17,22636.0
2025-04-01 11:20:00,46.16,46.25,46.11,46.25,29558.0,46.16,46.25,46.11,46.25,29558.0
2025-04-01 11:25:00,46.24,46.24,46.13,46.16,42691.0,46.24,46.24,46.13,46.16,42691.0
2025-04-01 11:30:00,46.16,46.24,46.12,46.22,30649.0,46.16,46.24,46.12,46.22,30649.0
2025-04-01 11:35:00,46.22,46.23,46.16,46.17,25611.0,46.22,46.23,46.16,46.17,25611.0
2025-04-01 11:40:00,46.18,46.18,46.05,46.08,54943.0,46.18,46.18,46.05,46.08,54943.0
2025-04-01 11:45:00,46.08,46.14,46.05,46.06,62294.0,46.08,46.14,46.05,46.06,62294.0
2025-04-01 11:50:00,46.07,46.07,45.97,45.99,107609.0,46.07,46.07,45.97,45.99,107609.0
2025-04-01 11:55:00,45.98,45.98,45.86,45.86,30298.0,45.98,45.98,45.86,45.86,30298.0
2025-04-01 12:00:00,45.86,45.93,45.8,45.88,35781.0,45.86,45.93,45.8,45.88,35781.0
2025-04-01 12:05:00,45.88,45.88,45.77,45.78,35468.0,45.88,45.88,45.77,45.78,35468.0
2025-04-01 12:10:00,45.79,45.8,45.71,45.73,32182.0,45.79,45.8,45.71,45.73,32182.0
2025-04-01 12:15:00,45.74,45.81,45.67,45.73,40724.0,45.74,45.81,45.67,45.73,40724.0
2025-04-01 12:20:00,45.73,45.84,45.73,45.74,39266.0,45.73,45.84,45.73,45.74,39266.0
2025-04-01 12:25:00,45.74,45.74,45.62,45.62,28973.0,45.74,45.74,45.62,45.62,28973.0
2025-04-01 12:30:00,45.62,45.64,45.44,45.47,72699.0,45.62,45.64,45.44,45.47,72699.0
2025-04-01 12:35:00,45.47,45.55,45.47,45.54,40707.0,45.47,45.55,45.47,45.54,40707.0
2025-04-01 12:40:00,45.54,45.55,45.38,45.38,50461.0,45.54,45.55,45.38,45.38,50461.0
2025-04-01 12:45:00,45.38,45.48,45.37,45.48,33957.0,45.38,45.48,45.37,45.48,33957.0
2025-04-01 12:50:00,45.48,45.48,45.4,45.43,39219.0,45.48,45.48,45.4,45.43,39219.0
2025-04-01 12:55:00,45.42,45.42,45.35,45.37,61553.0,45.42,45.42,45.35,45.37,61553.0
2025-04-01 13:00:00,45.37,45.44,45.36,45.42,17406.0,45.37,45.44,45.36,45.42,17406.0
2025-04-01 13:05:00,45.42,45.42,45.34,45.42,35441.0,45.42,45.42,45.34,45.42,35441.0
2025-04-01 13:10:00,45.41,45.44,45.38,45.42,32091.0,45.41,45.44,45.38,45.42,32091.0
2025-04-01 13:15:00,45.42,45.45,45.38,45.38,20095.0,45.42,45.45,45.38,45.38,20095.0
2025-04-01 13:20:00,45.38,45.49,45.38,45.47,41896.0,45.38,45.49,45.38,45.47,41896.0
2025-04-01 13:25:00,45.47,45.53,45.47,45.52,17073.0,45.47,45.53,45.47,45.52,17073.0
2025-04-01 13:30:00,45.51,45.56,45.51,45.55,26064.0,45.51,45.56,45.51,45.55,26064.0
2025-04-01 13:35:00,45.54,45.57,45.51,45.55,19529.0,45.54,45.57,45.51,45.55,19529.0
2025-04-01 13:40:00,45.56,45.57,45.54,45.54,7985.0,45.56,45.57,45.54,45.54,7985.0
2025-04-01 13:45:00,45.54,45.6,45.54,45.59,9667.0,45.54,45.6,45.54,45.59,9667.0
2025-04-01 13:50:00,45.59,45.61,45.56,45.56,10478.0,45.59,45.61,45.56,45.56,10478.0
2025-04-01 13:55:00,45.56,45.56,45.52,45.52,9622.0,45.56,45.56,45.52,45.52,9622.0
2025-04-01 14:00:00,45.52,45.52,45.42,45.45,28972.0,45.52,45.52,45.42,45.45,28972.0
2025-04-01 14:05:00,45.47,45.5,45.44,45.44,18585.0,45.47,45.5,45.44,45.44,18585.0
2025-04-01 14:10:00,45.44,45.47,45.43,45.47,13769.0,45.44,45.47,45.43,45.47,13769.0
2025-04-01 14:15:00,45.45,45.46,45.35,45.45,32872.0,45.45,45.46,45.35,45.45,32872.0
2025-04-01 14:20:00,45.46,45.48,45.43,45.43,19698.0,45.46,45.48,45.43,45.43,19698.0
2025-04-01 14:25:00,45.42,45.49,45.42,45.46,25631.0,45.42,45.49,45.42,45.46,25631.0
2025-04-01 14:30:00,45.45,45.53,45.45,45.52,29161.0,45.45,45.53,45.45,45.52,29161.0
2025-04-01 14:35:00,45.51,45.52,45.45,45.45,17365.0,45.51,45.52,45.45,45.45,17365.0
2025-04-01 14:40:00,45.45,45.48,45.45,45.45,46806.0,45.45,45.48,45.45,45.45,46806.0
2025-04-01 14:45:00,45.45,45.47,45.43,45.46,17433.0,45.45,45.47,45.43,45.46,17433.0
2025-04-01 14:50:00,45.46,45.46,45.41,45.46,34447.0,45.46,45.46,45.41,45.46,34447.0
2025-04-01 14:55:00,45.46,45.48,45.44,45.46,17090.0,45.46,45.48,45.44,45.46,17090.0
2025-04-01 15:00:00,45.45,45.5,45.45,45.48,22434.0,45.45,45.5,45.45,45.48,22434.0
2025-04-01 15:05:00,45.49,45.52,45.48,45.5,39470.0,45.49,45.52,45.48,45.5,39470.0
2025-04-01 15:10:00,45.49,45.53,45.46,45.53,54238.0,45.49,45.53,45.46,45.53,54238.0
2025-04-01 15:15:00,45.54,45.6,45.54,45.59,40101.0,45.54,45.6,45.54,45.59,40101.0
2025-04-01 15:20:00,45.6,45.61,45.59,45.6,26949.0,45.6,45.61,45.59,45.6,26949.0
2025-04-01 15:25:00,45.6,45.65,45.59,45.6,32060.0,45.6,45.65,45.59,45.6,32060.0
2025-04-01 15:30:00,45.59,45.63,45.58,45.63,42506.0,45.59,45.63,45.58,45.63,42506.0
2025-04-01 15:35:00,45.62,45.65,45.6,45.63,42741.0,45.62,45.65,45.6,45.63,42741.0
2025-04-01 15:40:00,45.62,45.66,45.61,45.66,30273.0,45.62,45.66,45.61,45.66,30273.0
2025-04-01 15:45:00,45.66,45.68,45.65,45.66,49701.0,45.66,45.68,45.65,45.66,49701.0
2025-04-01 15:50:00,45.66,45.79,45.66,45.77,105817.0,45.66,45.79,45.66,45.77,105817.0
2025-04-01 15:55:00,45.78,45.81,45.73,45.81,351529.0,45.78,45.81,45.73,45.81,351529.0
2025-04-02 09:30:00,45.75,45.91,45.51,45.88,189471.0,45.75,45.91,45.51,45.88,189471.0
2025-04-02 09:35:00,45.87,46.01,45.74,45.77,65840.0,45.87,46.01,45.74,45.77,65840.0
2025-04-02 09:40:00,45.74,45.74,45.53,45.6,67926.0,45.74,45.74,45.53,45.6,67926.0
2025-04-02 09:45:00,45.58,45.58,45.34,45.36,82615.0,45.58,45.58,45.34,45.36,82615.0
2025-04-02 09:50:00,45.37,45.37,45.12,45.12,60151.0,45.37,45.37,45.12,45.12,60151.0
2025-04-02 09:55:00,45.12,45.28,45.12,45.2,65873.0,45.12,45.28,45.12,45.2,65873.0
2025-04-02 10:00:00,45.18,45.4,45.17,45.38,96618.0,45.18,45.4,45.17,45.38,96618.0
2025-04-02 10:05:00,45.39,45.47,45.37,45.44,68541.0,45.39,45.47,45.37,45.44,68541.0
2025-04-02 10:10:00,45.44,45.52,45.38,45.52,25045.0,45.44,45.52,45.38,45.52,25045.0
2025-04-02 10:15:00,45.52,45.59,45.48,45.58,67302.0,45.52,45.59,45.48,45.58,67302.0
2025-04-02 10:20:00,45.56,45.62,45.55,45.61,16332.0,45.56,45.62,45.55,45.61,16332.0
2025-04-02 10:25:00,45.6,45.6,45.54,45.55,17426.0,45.6,45.6,45.54,45.55,17426.0
2025-04-02 10:30:00,45.54,45.6,45.54,45.59,71018.0,45.54,45.6,45.54,45.59,71018.0
2025-04-02 10:35:00,45.59,45.67,45.56,45.66,57434.0,45.59,45.67,45.56,45.66,57434.0
2025-04-02 10:40:00,45.65,45.7,45.65,45.67,32884.0,45.65,45.7,45.65,45.67,32884.0
2025-04-02 10:45:00,45.66,45.72,45.66,45.72,38457.0,45.66,45.72,45.66,45.72,38457.0
2025-04-02 10:50:00,45.73,45.74,45.64,45.64,23770.0,45.73,45.74,45.64,45.64,23770.0
2025-04-02 10:55:00,45.64,45.66,45.57,45.58,47390.0,45.64,45.66,45.57,45.58,47390.0
2025-04-02 11:00:00,45.57,45.59,45.51,45.58,68796.0,45.57,45.59,45.51,45.58,68796.0
2025-04-02 11:05:00,45.57,45.6,45.55,45.59,25899.0,45.57,45.6,45.55,45.59,25899.0
2025-04-02 11:10:00,45.59,45.61,45.55,45.57,13503.0,45.59,45.61,45.55,45.57,13503.0
2025-04-02 11:15:00,45.56,45.68,45.53,45.68,23652.0,45.56,45.68,45.53,45.68,23652.0
2025-04-02 11:20:00,45.69,45.72,45.62,45.66,26780.0,45.69,45.72,45.62,45.66,26780.0
2025-04-02 11:25:00,45.66,45.71,45.65,45.7,15300.0,45.66,45.71,45.65,45.7,15300.0
2025-04-02 11:30:00,45.69,45.79,45.68,45.79,19488.0,45.69,45.79,45.68,45.79,19488.0
2025-04-02 11:35:00,45.8,45.8,45.74,45.75,17380.0,45.8,45.8,45.74,45.75,17380.0
2025-04-02 11:40:00,45.75,45.75,45.67,45.69,22515.0,45.75,45.75,45.67,45.69,22515.0
2025-04-02 11:45:00,45.69,45.69,45.6,45.63,9522.0,45.69,45.69,45.6,45.63,9522.0
2025-04-02 11:50:00,45.62,45.63,45.61,45.63,18675.0,45.62,45.63,45.61,45.63,18675.0
2025-04-02 11:55:00,45.63,45.64,45.61,45.63,19265.0,45.63,45.64,45.61,45.63,19265.0
2025-04-02 12:00:00,45.63,45.67,45.62,45.67,15590.0,45.63,45.67,45.62,45.67,15590.0
2025-04-02 12:05:00,45.66,45.75,45.66,45.75,13618.0,45.66,45.75,45.66,45.75,13618.0
2025-04-02 12:10:00,45.74,45.86,45.74,45.85,18379.0,45.74,45.86,45.74,45.85,18379.0
2025-04-02 12:15:00,45.85,45.86,45.79,45.8,15834.0,45.85,45.86,45.79,45.8,15834.0
2025-04-02 12:20:00,45.79,45.8,45.78,45.8,16083.0,45.79,45.8,45.78,45.8,16083.0
2025-04-02 12:25:00,45.8,45.9,45.8,45.9,59981.0,45.8,45.9,45.8,45.9,59981.0
2025-04-02 12:30:00,45.9,45.91,45.86,45.9,49030.0,45.9,45.91,45.86,45.9,49030.0
2025-04-02 12:35:00,45.9,45.9,45.82,45.83,35521.0,45.9,45.9,45.82,45.83,35521.0
2025-04-02 12:40:00,45.83,45.84,45.8,45.81,19258.0,45.83,45.84,45.8,45.81,19258.0
2025-04-02 12:45:00,45.8,45.85,45.8,45.84,21354.0,45.8,45.85,45.8,45.84,21354.0
2025-04-02 12:50:00,45.84,45.86,45.81,45.85,22092.0,45.84,45.86,45.81,45.85,22092.0
2025-04-02 12:55:00,45.86,45.9,45.84,45.86,27878.0,45.86,45.9,45.84,45.86,27878.0
2025-04-02 13:00:00,45.86,45.87,45.84,45.87,8951.0,45.86,45.87,45.84,45.87,8951.0
2025-04-02 13:05:00,45.86,45.92,45.86,45.88,47730.0,45.86,45.92,45.86,45.88,47730.0
2025-04-02 13:10:00,45.87,45.88,45.86,45.87,24385.0,45.87,45.88,45.86,45.87,24385.0
2025-04-02 13:15:00,45.86,45.87,45.81,45.83,34730.0,45.86,45.87,45.81,45.83,34730.0
2025-04-02 13:20:00,45.84,45.84,45.75,45.81,57673.0,45.84,45.84,45.75,45.81,57673.0
2025-04-02 13:25:00,45.81,45.81,45.75,45.77,29737.0,45.81,45.81,45.75,45.77,29737.0
2025-04-02 13:30:00,45.77,45.77,45.71,45.73,43034.0,45.77,45.77,45.71,45.73,43034.0
2025-04-02 13:35:00,45.73,45.73,45.65,45.68,28020.0,45.73,45.73,45.65,45.68,28020.0
2025-04-02 13:40:00,45.67,45.7,45.65,45.67,40998.0,45.67,45.7,45.65,45.67,40998.0
2025-04-02 13:45:00,45.66,45.66,45.59,45.6,21695.0,45.66,45.66,45.59,45.6,21695.0
2025-04-02 13:50:00,45.6,45.63,45.59,45.61,26918.0,45.6,45.63,45.59,45.61,26918.0
2025-04-02 13:55:00,45.62,45.65,45.58,45.59,46133.0,45.62,45.65,45.58,45.59,46133.0
2025-04-02 14:00:00,45.59,45.63,45.58,45.59,50367.0,45.59,45.63,45.58,45.59,50367.0
2025-04-02 14:05:00,45.59,45.59,45.48,45.5,29471.0,45.59,45.59,45.48,45.5,29471.0
2025-04-02 14:10:00,45.51,45.57,45.49,45.55,23024.0,45.51,45.57,45.49,45.55,23024.0
2025-04-02 14:15:00,45.56,45.58,45.52,45.52,18737.0,45.56,45.58,45.52,45.52,18737.0
2025-04-02 14:20:00,45.52,45.52,45.42,45.43,59120.0,45.52,45.52,45.42,45.43,59120.0
2025-04-02 14:25:00,45.44,45.44,45.38,45.39,55697.0,45.44,45.44,45.38,45.39,55697.0
2025-04-02 14:30:00,45.38,45.44,45.38,45.43,21412.0,45.38,45.44,45.38,45.43,21412.0
2025-04-02 14:35:00,45.44,45.54,45.42,45.51,21925.0,45.44,45.54,45.42,45.51,21925.0
2025-04-02 14:40:00,45.51,45.58,45.51,45.55,42540.0,45.51,45.58,45.51,45.55,42540.0
2025-04-02 14:45:00,45.56,45.57,45.48,45.53,37418.0,45.56,45.57,45.48,45.53,37418.0
2025-04-02 14:50:00,45.53,45.53,45.48,45.51,26240.0,45.53,45.53,45.48,45.51,26240.0
2025-04-02 14:55:00,45.5,45.5,45.38,45.39,70072.0,45.5,45.5,45.38,45.39,70072.0
2025-04-02 15:00:00,45.39,45.53,45.39,45.51,50348.0,45.39,45.53,45.39,45.51,50348.0
2025-04-02 15:05:00,45.52,45.56,45.5,45.51,120955.0,45.52,45.56,45.5,45.51,120955.0
2025-04-02 15:10:00,45.51,45.53,45.48,45.49,39320.0,45.51,45.53,45.48,45.49,39320.0
2025-04-02 15:15:00,45.48,45.5,45.45,45.48,39870.0,45.48,45.5,45.45,45.48,39870.0
2025-04-02 15:20:00,45.49,45.55,45.49,45.55,42742.0,45.49,45.55,45.49,45.55,42742.0
2025-04-02 15:25:00,45.54,45.59,45.52,45.59,46648.0,45.54,45.59,45.52,45.59,46648.0
2025-04-02 15:30:00,45.58,45.69,45.58,45.68,46008.0,45.58,45.69,45.58,45.68,46008.0
2025-04-02 15:35:00,45.68,45.71,45.67,45.69,33670.0,45.68,45.71,45.67,45.69,33670.0
2025-04-02 15:40:00,45.69,45.73,45.69,45.71,51896.0,45.69,45.73,45.69,45.71,51896.0
2025-04-02 15:45:00,45.72,45.74,45.69,45.7,54311.0,45.72,45.74,45.69,45.7,54311.0
2025-04-02 15:50:00,45.7,45.72,45.65,45.72,102263.0,45.7,45.72,45.65,45.72,102263.0
2025-04-02 15:55:00,45.72,45.79,45.72,45.79,237431.0,45.72,45.79,45.72,45.79,237431.0
2025-04-03 09:30:00,43.86,44.76,43.53,44.72,707514.0,43.86,44.76,43.53,44.72,707514.0
2025-04-03 09:35:00,44.71,45.22,44.65,45.19,189872.0,44.71,45.22,44.65,45.19,189872.0
2025-04-03 09:40:00,45.2,45.29,45.01,45.05,181366.0,45.2,45.29,45.01,45.05,181366.0
2025-04-03 09:45:00,45.03,45.27,45.03,45.07,148373.0,45.03,45.27,45.03,45.07,148373.0
2025-04-03 09:50:00,45.06,45.47,45.06,45.15,140545.0,45.06,45.47,45.06,45.15,140545.0
2025-04-03 09:55:00,45.15,45.23,45.1,45.17,111710.0,45.15,45.23,45.1,45.17,111710.0
2025-04-03 10:00:00,45.19,45.61,45.19,45.56,195280.0,45.19,45.61,45.19,45.56,195280.0
2025-04-03 10:05:00,45.57,45.98,45.56,45.94,182022.0,45.57,45.98,45.56,45.94,182022.0
2025-04-03 10:10:00,45.89,46.12,45.81,46.08,237091.0,45.89,46.12,45.81,46.08,237091.0
2025-04-03 10:15:00,46.08,46.36,46.02,46.02,320555.0,46.08,46.36,46.02,46.02,320555.0
2025-04-03 10:20:00,46.02,46.12,45.96,46.12,103162.0,46.02,46.12,45.96,46.12,103162.0
2025-04-03 10:25:00,46.12,46.37,46.1,46.32,163618.0,46.12,46.37,46.1,46.32,163618.0
2025-04-03 10:30:00,46.31,46.59,46.22,46.43,273718.0,46.31,46.59,46.22,46.43,273718.0
2025-04-03 10:35:00,46.4,46.5,46.33,46.35,67994.0,46.4,46.5,46.33,46.35,67994.0
2025-04-03 10:40:00,46.32,46.52,46.29,46.5,67526.0,46.32,46.52,46.29,46.5,67526.0
2025-04-03 10:45:00,46.51,46.66,46.51,46.65,247211.0,46.51,46.66,46.51,46.65,247211.0
2025-04-03 10:50:00,46.65,46.71,46.51,46.55,135176.0,46.65,46.71,46.51,46.55,135176.0
2025-04-03 10:55:00,46.54,46.54,46.36,46.41,126896.0,46.54,46.54,46.36,46.41,126896.0
2025-04-03 11:00:00,46.4,46.46,46.3,46.38,106197.0,46.4,46.46,46.3,46.38,106197.0
2025-04-03 11:05:00,46.38,46.44,46.17,46.21,94998.0,46.38,46.44,46.17,46.21,94998.0
2025-04-03 11:10:00,46.2,46.34,46.16,46.21,147865.0,46.2,46.34,46.16,46.21,147865.0
2025-04-03 11:15:00,46.21,46.26,46.08,46.12,197623.0,46.21,46.26,46.08,46.12,197623.0
2025-04-03 11:20:00,46.11,46.19,46.05,46.19,98882.0,46.11,46.19,46.05,46.19,98882.0
2025-04-03 11:25:00,46.18,46.23,46.06,46.1,76491.0,46.18,46.23,46.06,46.1,76491.0
2025-04-03 11:30:00,46.1,46.26,46.1,46.22,114941.0,46.1,46.26,46.1,46.22,114941.0
2025-04-03 11:35:00,46.2,46.22,46.11,46.15,42438.0,46.2,46.22,46.11,46.15,42438.0
2025-04-03 11:40:00,46.15,46.34,46.09,46.34,46093.0,46.15,46.34,46.09,46.34,46093.0
2025-04-03 11:45:00,46.32,46.34,46.18,46.24,20064.0,46.32,46.34,46.18,46.24,20064.0
2025-04-03 11:50:00,46.22,46.22,46.06,46.14,44276.0,46.22,46.22,46.06,46.14,44276.0
2025-04-03 11:55:00,46.16,46.23,46.13,46.2,38011.0,46.16,46.23,46.13,46.2,38011.0
2025-04-03 12:00:00,46.2,46.44,46.2,46.26,77664.0,46.2,46.44,46.2,46.26,77664.0
2025-04-03 12:05:00,46.29,46.31,46.01,46.03,38917.0,46.29,46.31,46.01,46.03,38917.0
2025-04-03 12:10:00,46.04,46.2,46.04,46.16,51242.0,46.04,46.2,46.04,46.16,51242.0
2025-04-03 12:15:00,46.16,46.24,46.16,46.24,48731.0,46.16,46.24,46.16,46.24,48731.0
2025-04-03 12:20:00,46.23,46.23,46.08,46.09,49444.0,46.23,46.23,46.08,46.09,49444.0
2025-04-03 12:25:00,46.12,46.12,46.03,46.11,49747.0,46.12,46.12,46.03,46.11,49747.0
2025-04-03 12:30:00,46.13,46.16,46.08,46.08,38344.0,46.13,46.16,46.08,46.08,38344.0
2025-04-03 12:35:00,46.08,46.11,46.01,46.03,45462.0,46.08,46.11,46.01,46.03,45462.0
2025-04-03 12:40:00,46.05,46.17,46.05,46.09,24869.0,46.05,46.17,46.05,46.09,24869.0
2025-04-03 12:45:00,46.09,46.15,46.08,46.15,25023.0,46.09,46.15,46.08,46.15,25023.0
2025-04-03 12:50:00,46.17,46.18,46.05,46.05,43011.0,46.17,46.18,46.05,46.05,43011.0
2025-04-03 12:55:00,46.04,46.05,45.95,45.98,35274.0,46.04,46.05,45.95,45.98,35274.0
2025-04-03 13:00:00,45.98,46.0,45.81,45.84,49553.0,45.98,46.0,45.81,45.84,49553.0
2025-04-03 13:05:00,45.84,45.88,45.8,45.8,39158.0,45.84,45.88,45.8,45.8,39158.0
2025-04-03 13:10:00,45.8,45.86,45.73,45.86,66104.0,45.8,45.86,45.73,45.86,66104.0
2025-04-03 13:15:00,45.87,45.88,45.8,45.82,42507.0,45.87,45.88,45.8,45.82,42507.0
2025-04-03 13:20:00,45.87,45.91,45.84,45.89,55314.0,45.87,45.91,45.84,45.89,55314.0
2025-04-03 13:25:00,45.89,45.92,45.83,45.84,48907.0,45.89,45.92,45.83,45.84,48907.0
2025-04-03 13:30:00,45.84,45.92,45.83,45.91,56084.0,45.84,45.92,45.83,45.91,56084.0
2025-04-03 13:35:00,45.93,45.99,45.92,45.96,37889.0,45.93,45.99,45.92,45.96,37889.0
2025-04-03 13:40:00,45.96,46.0,45.95,45.99,30087.0,45.96,46.0,45.95,45.99,30087.0
2025-04-03 13:45:00,45.98,45.99,45.92,45.95,11732.0,45.98,45.99,45.92,45.95,11732.0
2025-04-03 13:50:00,45.94,45.95,45.9,45.95,17632.0,45.94,45.95,45.9,45.95,17632.0
2025-04-03 13:55:00,45.94,45.94,45.88,45.88,21008.0,45.94,45.94,45.88,45.88,21008.0
2025-04-03 14:00:00,45.91,45.93,45.8,45.83,41212.0,45.91,45.93,45.8,45.83,41212.0
2025-04-03 14:05:00,45.82,45.82,45.71,45.74,27436.0,45.82,45.82,45.71,45.74,27436.0
2025-04-03 14:10:00,45.73,45.76,45.67,45.76,20870.0,45.73,45.76,45.67,45.76,20870.0
2025-04-03 14:15:00,45.77,45.81,45.66,45.7,49229.0,45.77,45.81,45.66,45.7,49229.0
2025-04-03 14:20:00,45.7,45.78,45.7,45.76,71577.0,45.7,45.78,45.7,45.76,71577.0
2025-04-03 14:25:00,45.77,45.81,45.75,45.78,18805.0,45.77,45.81,45.75,45.78,18805.0
2025-04-03 14:30:00,45.79,45.79,45.64,45.68,37519.0,45.79,45.79,45.64,45.68,37519.0
2025-04-03 14:35:00,45.69,45.79,45.66,45.79,45846.0,45.69,45.79,45.66,45.79,45846.0
2025-04-03 14:40:00,45.78,45.87,45.77,45.87,35661.0,45.78,45.87,45.77,45.87,35661.0
2025-04-03 14:45:00,45.86,45.87,45.78,45.86,28562.0,45.86,45.87,45.78,45.86,28562.0
2025-04-03 14:50:00,45.88,45.98,45.87,45.91,22163.0,45.88,45.98,45.87,45.91,22163.0
2025-04-03 14:55:00,45.91,45.94,45.87,45.94,15171.0,45.91,45.94,45.87,45.94,15171.0
2025-04-03 15:00:00,45.92,46.03,45.91,45.99,22265.0,45.92,46.03,45.91,45.99,22265.0
2025-04-03 15:05:00,45.98,46.02,45.94,45.94,16459.0,45.98,46.02,45.94,45.94,16459.0
2025-04-03 15:10:00,45.94,46.03,45.94,45.99,33144.0,45.94,46.03,45.94,45.99,33144.0
2025-04-03 15:15:00,45.99,46.0,45.83,45.91,40994.0,45.99,46.0,45.83,45.91,40994.0
2025-04-03 15:20:00,45.9,45.92,45.85,45.91,36962.0,45.9,45.92,45.85,45.91,36962.0
2025-04-03 15:25:00,45.89,45.89,45.77,45.78,51924.0,45.89,45.89,45.77,45.78,51924.0
2025-04-03 15:30:00,45.76,45.78,45.61,45.64,70486.0,45.76,45.78,45.61,45.64,70486.0
2025-04-03 15:35:00,45.64,45.67,45.59,45.66,52489.0,45.64,45.67,45.59,45.66,52489.0
2025-04-03 15:40:00,45.65,45.75,45.63,45.73,71405.0,45.65,45.75,45.63,45.73,71405.0
2025-04-03 15:45:00,45.72,45.73,45.6,45.67,57551.0,45.72,45.73,45.6,45.67,57551.0
2025-04-03 15:50:00,45.66,45.77,45.6,45.77,65998.0,45.66,45.77,45.6,45.77,65998.0
2025-04-03 15:55:00,45.76,45.79,45.7,45.73,181739.0,45.76,45.79,45.7,45.73,181739.0
2025-04-04 09:30:00,44.47,44.56,43.81,43.88,706855.0,44.47,44.56,43.81,43.88,706855.0
2025-04-04 09:35:00,43.87,43.87,43.61,43.66,235720.0,43.87,43.87,43.61,43.66,235720.0
2025-04-04 09:40:00,43.65,43.7,43.44,43.47,216840.0,43.65,43.7,43.44,43.47,216840.0
2025-04-04 09:45:00,43.45,43.61,43.26,43.26,225711.0,43.45,43.61,43.26,43.26,225711.0
2025-04-04 09:50:00,43.26,43.37,43.09,43.09,122853.0,43.26,43.37,43.09,43.09,122853.0
2025-04-04 09:55:00,43.1,43.44,43.08,43.19,281783.0,43.1,43.44,43.08,43.19,281783.0
2025-04-04 10:00:00,43.18,43.18,42.79,42.89,216218.0,43.18,43.18,42.79,42.89,216218.0
2025-04-04 10:05:00,42.87,42.94,42.57,42.61,289545.0,42.87,42.94,42.57,42.61,289545.0
2025-04-04 10:10:00,42.58,42.76,42.52,42.57,219921.0,42.58,42.76,42.52,42.57,219921.0
2025-04-04 10:15:00,42.56,42.58,42.33,42.4,302918.0,42.56,42.58,42.33,42.4,302918.0
2025-04-04 10:20:00,42.41,42.57,42.3,42.38,248565.0,42.41,42.57,42.3,42.38,248565.0
2025-04-04 10:25:00,42.37,42.4,42.12,42.14,170869.0,42.37,42.4,42.12,42.14,170869.0
2025-04-04 10:30:00,42.14,42.38,42.09,42.21,209358.0,42.14,42.38,42.09,42.21,209358.0
2025-04-04 10:35:00,42.22,42.23,42.03,42.11,225465.0,42.22,42.23,42.03,42.11,225465.0
2025-04-04 10:40:00,42.11,42.17,41.77,41.79,203206.0,42.11,42.17,41.77,41.79,203206.0
2025-04-04 10:45:00,41.79,41.79,41.48,41.5,335531.0,41.79,41.79,41.48,41.5,335531.0
2025-04-04 10:50:00,41.49,42.2,41.45,42.15,327712.0,41.49,42.2,41.45,42.15,327712.0
2025-04-04 10:55:00,42.13,42.36,42.11,42.21,257802.0,42.13,42.36,42.11,42.21,257802.0
2025-04-04 11:00:00,42.19,42.72,42.17,42.59,241090.0,42.19,42.72,42.17,42.59,241090.0
2025-04-04 11:05:00,42.59,42.62,42.35,42.38,138871.0,42.59,42.62,42.35,42.38,138871.0
2025-04-04 11:10:00,42.37,42.79,42.25,42.69,157677.0,42.37,42.79,42.25,42.69,157677.0
2025-04-04 11:15:00,42.7,42.78,42.54,42.54,140043.0,42.7,42.78,42.54,42.54,140043.0
2025-04-04 11:20:00,42.57,42.77,42.5,42.77,107417.0,42.57,42.77,42.5,42.77,107417.0
2025-04-04 11:25:00,42.77,42.77,42.23,42.3,185447.0,42.77,42.77,42.23,42.3,185447.0
2025-04-04 11:30:00,42.29,42.44,42.09,42.13,127733.0,42.29,42.44,42.09,42.13,127733.0
2025-04-04 11:35:00,42.15,42.16,41.9,41.92,166996.0,42.15,42.16,41.9,41.92,166996.0
2025-04-04 11:40:00,41.92,42.1,41.92,41.98,80846.0,41.92,42.1,41.92,41.98,80846.0
2025-04-04 11:45:00,41.97,42.16,41.93,42.12,78698.0,41.97,42.16,41.93,42.12,78698.0
2025-04-04 11:50:00,42.1,42.2,41.97,42.02,73682.0,42.1,42.2,41.97,42.02,73682.0
2025-04-04 11:55:00,42.03,42.13,41.91,42.01,154490.0,42.03,42.13,41.91,42.01,154490.0
2025-04-04 12:00:00,42.02,42.16,41.99,41.99,68460.0,42.02,42.16,41.99,41.99,68460.0
2025-04-04 12:05:00,41.99,42.18,41.97,42.05,39321.0,41.99,42.18,41.97,42.05,39321.0
2025-04-04 12:10:00,42.05,42.22,41.98,42.15,108974.0,42.05,42.22,41.98,42.15,108974.0
2025-04-04 12:15:00,42.15,42.26,42.08,42.21,103049.0,42.15,42.26,42.08,42.21,103049.0
2025-04-04 12:20:00,42.2,42.24,42.05,42.15,87350.0,42.2,42.24,42.05,42.15,87350.0
2025-04-04 12:25:00,42.16,42.31,42.14,42.26,65484.0,42.16,42.31,42.14,42.26,65484.0
2025-04-04 12:30:00,42.26,42.29,42.04,42.07,91981.0,42.26,42.29,42.04,42.07,91981.0
2025-04-04 12:35:00,42.08,42.34,42.06,42.26,75977.0,42.08,42.34,42.06,42.26,75977.0
2025-04-04 12:40:00,42.26,42.45,42.18,42.18,55542.0,42.26,42.45,42.18,42.18,55542.0
2025-04-04 12:45:00,42.18,42.18,42.01,42.02,50895.0,42.18,42.18,42.01,42.02,50895.0
2025-04-04 12:50:00,42.01,42.06,41.98,42.02,43317.0,42.01,42.06,41.98,42.02,43317.0
2025-04-04 12:55:00,42.02,42.06,41.99,42.01,61856.0,42.02,42.06,41.99,42.01,61856.0
2025-04-04 13:00:00,42.02,42.19,41.99,42.08,48466.0,42.02,42.19,41.99,42.08,48466.0
2025-04-04 13:05:00,42.08,42.16,41.98,42.04,56000.0,42.08,42.16,41.98,42.04,56000.0
2025-04-04 13:10:00,42.03,42.07,41.83,41.85,63087.0,42.03,42.07,41.83,41.85,63087.0
2025-04-04 13:15:00,41.85,41.86,41.63,41.7,102604.0,41.85,41.86,41.63,41.7,102604.0
2025-04-04 13:20:00,41.69,41.82,41.63,41.82,76568.0,41.69,41.82,41.63,41.82,76568.0
2025-04-04 13:25:00,41.81,41.94,41.77,41.85,73806.0,41.81,41.94,41.77,41.85,73806.0
2025-04-04 13:30:00,41.84,41.91,41.78,41.89,113796.0,41.84,41.91,41.78,41.89,113796.0
2025-04-04 13:35:00,41.87,42.06,41.84,42.02,105248.0,41.87,42.06,41.84,42.02,105248.0
2025-04-04 13:40:00,42.0,42.13,41.99,42.04,83794.0,42.0,42.13,41.99,42.04,83794.0
2025-04-04 13:45:00,42.02,42.16,41.96,42.14,86452.0,42.02,42.16,41.96,42.14,86452.0
2025-04-04 13:50:00,42.13,42.16,42.01,42.12,50266.0,42.13,42.16,42.01,42.12,50266.0
2025-04-04 13:55:00,42.1,42.19,42.07,42.19,46037.0,42.1,42.19,42.07,42.19,46037.0
2025-04-04 14:00:00,42.19,42.31,42.15,42.15,89453.0,42.19,42.31,42.15,42.15,89453.0
2025-04-04 14:05:00,42.15,42.25,42.01,42.03,51489.0,42.15,42.25,42.01,42.03,51489.0
2025-04-04 14:10:00,42.03,42.04,41.89,41.94,61522.0,42.03,42.04,41.89,41.94,61522.0
2025-04-04 14:15:00,41.94,41.94,41.77,41.78,45472.0,41.94,41.94,41.77,41.78,45472.0
2025-04-04 14:20:00,41.78,41.78,41.67,41.68,65548.0,41.78,41.78,41.67,41.68,65548.0
2025-04-04 14:25:00,41.67,41.71,41.61,41.64,54360.0,41.67,41.71,41.61,41.64,54360.0
2025-04-04 14:30:00,41.65,41.74,41.61,41.71,46696.0,41.65,41.74,41.61,41.71,46696.0
2025-04-04 14:35:00,41.71,41.75,41.64,41.64,96397.0,41.71,41.75,41.64,41.64,96397.0
2025-04-04 14:40:00,41.64,41.67,41.59,41.64,46645.0,41.64,41.67,41.59,41.64,46645.0
2025-04-04 14:45:00,41.64,41.76,41.6,41.72,69331.0,41.64,41.76,41.6,41.72,69331.0
2025-04-04 14:50:00,41.7,41.92,41.67,41.84,95464.0,41.7,41.92,41.67,41.84,95464.0
2025-04-04 14:55:00,41.84,41.86,41.78,41.83,36018.0,41.84,41.86,41.78,41.83,36018.0
2025-04-04 15:00:00,41.88,41.93,41.73,41.77,50656.0,41.88,41.93,41.73,41.77,50656.0
2025-04-04 15:05:00,41.77,41.79,41.68,41.74,54623.0,41.77,41.79,41.68,41.74,54623.0
2025-04-04 15:10:00,41.75,41.86,41.69,41.84,112948.0,41.75,41.86,41.69,41.84,112948.0
2025-04-04 15:15:00,41.84,41.97,41.82,41.9,154551.0,41.84,41.97,41.82,41.9,154551.0
2025-04-04 15:20:00,41.9,41.98,41.84,41.97,111245.0,41.9,41.98,41.84,41.97,111245.0
2025-04-04 15:25:00,41.98,42.02,41.72,41.79,148988.0,41.98,42.02,41.72,41.79,148988.0
2025-04-04 15:30:00,41.79,42.06,41.76,42.06,150952.0,41.79,42.06,41.76,42.06,150952.0
2025-04-04 15:35:00,42.06,42.09,41.87,41.99,156796.0,42.06,42.09,41.87,41.99,156796.0
2025-04-04 15:40:00,41.99,42.02,41.88,41.89,214250.0,41.99,42.02,41.88,41.89,214250.0
2025-04-04 15:45:00,41.89,42.05,41.79,41.88,170780.0,41.89,42.05,41.79,41.88,170780.0
2025-04-04 15:50:00,41.88,41.88,41.64,41.67,194517.0,41.88,41.88,41.64,41.67,194517.0
2025-04-04 15:55:00,41.67,41.72,41.61,41.67,826344.0,41.67,41.72,41.61,41.67,826344.0
2025-04-07 09:30:00,40.59,41.08,40.27,40.85,786894.0,40.59,41.08,40.27,40.85,786894.0
2025-04-07 09:35:00,40.87,40.87,40.45,40.61,251059.0,40.87,40.87,40.45,40.61,251059.0
2025-04-07 09:40:00,40.62,40.74,40.28,40.74,145258.0,40.62,40.74,40.28,40.74,145258.0
2025-04-07 09:45:00,40.74,41.36,40.72,41.21,175591.0,40.74,41.36,40.72,41.21,175591.0
2025-04-07 09:50:00,41.21,41.73,41.2,41.73,210794.0,41.21,41.73,41.2,41.73,210794.0
2025-04-07 09:55:00,41.72,42.21,41.69,42.08,225930.0,41.72,42.21,41.69,42.08,225930.0
2025-04-07 10:00:00,42.08,42.28,41.93,42.11,137812.0,42.08,42.28,41.93,42.11,137812.0
2025-04-07 10:05:00,42.09,42.27,42.01,42.03,140513.0,42.09,42.27,42.01,42.03,140513.0
2025-04-07 10:10:00,42.03,43.51,42.03,43.37,196278.0,42.03,43.51,42.03,43.37,196278.0
2025-04-07 10:15:00,43.39,43.69,43.3,43.35,119285.0,43.39,43.69,43.3,43.35,119285.0
2025-04-07 10:20:00,43.33,43.37,42.15,42.21,212287.0,43.33,43.37,42.15,42.21,212287.0
2025-04-07 10:25:00,42.19,42.38,41.87,42.01,188282.0,42.19,42.38,41.87,42.01,188282.0
2025-04-07 10:30:00,42.02,42.49,41.91,42.06,109553.0,42.02,42.49,41.91,42.06,109553.0
2025-04-07 10:35:00,42.05,42.13,41.48,41.49,167485.0,42.05,42.13,41.48,41.49,167485.0
2025-04-07 10:40:00,41.49,41.77,41.34,41.77,193916.0,41.49,41.77,41.34,41.77,193916.0
2025-04-07 10:45:00,41.73,41.92,41.61,41.8,89143.0,41.73,41.92,41.61,41.8,89143.0
2025-04-07 10:50:00,41.82,42.31,41.76,42.24,84431.0,41.82,42.31,41.76,42.24,84431.0
2025-04-07 10:55:00,42.26,42.35,42.08,42.11,79057.0,42.26,42.35,42.08,42.11,79057.0
2025-04-07 11:00:00,42.11,42.54,42.07,42.34,87362.0,42.11,42.54,42.07,42.34,87362.0
2025-04-07 11:05:00,42.34,42.34,41.85,41.85,75229.0,42.34,42.34,41.85,41.85,75229.0
2025-04-07 11:10:00,41.85,42.0,41.47,41.52,95402.0,41.85,42.0,41.47,41.52,95402.0
2025-04-07 11:15:00,41.52,41.85,41.31,41.78,133198.0,41.52,41.85,41.31,41.78,133198.0
2025-04-07 11:20:00,41.74,41.86,41.28,41.29,75962.0,41.74,41.86,41.28,41.29,75962.0
2025-04-07 11:25:00,41.29,41.45,41.08,41.11,143812.0,41.29,41.45,41.08,41.11,143812.0
2025-04-07 11:30:00,41.14,41.39,41.14,41.23,83300.0,41.14,41.39,41.14,41.23,83300.0
2025-04-07 11:35:00,41.24,41.6,41.24,41.51,71674.0,41.24,41.6,41.24,41.51,71674.0
2025-04-07 11:40:00,41.48,41.85,41.47,41.8,99329.0,41.48,41.85,41.47,41.8,99329.0
2025-04-07 11:45:00,41.8,41.8,41.55,41.63,62112.0,41.8,41.8,41.55,41.63,62112.0
2025-04-07 11:50:00,41.65,41.77,41.52,41.64,33557.0,41.65,41.77,41.52,41.64,33557.0
2025-04-07 11:55:00,41.64,41.78,41.55,41.62,60507.0,41.64,41.78,41.55,41.62,60507.0
2025-04-07 12:00:00,41.62,41.68,41.39,41.48,72225.0,41.62,41.68,41.39,41.48,72225.0
2025-04-07 12:05:00,41.49,41.53,41.28,41.41,43857.0,41.49,41.53,41.28,41.41,43857.0
2025-04-07 12:10:00,41.38,41.52,41.33,41.39,32571.0,41.38,41.52,41.33,41.39,32571.0
2025-04-07 12:15:00,41.39,41.47,41.21,41.43,44264.0,41.39,41.47,41.21,41.43,44264.0
2025-04-07 12:20:00,41.43,41.43,41.19,41.38,36655.0,41.43,41.43,41.19,41.38,36655.0
2025-04-07 12:25:00,41.37,41.58,41.36,41.51,37163.0,41.37,41.58,41.36,41.51,37163.0
2025-04-07 12:30:00,41.51,41.66,41.47,41.63,46410.0,41.51,41.66,41.47,41.63,46410.0
2025-04-07 12:35:00,41.64,41.64,41.42,41.43,20780.0,41.64,41.64,41.42,41.43,20780.0
2025-04-07 12:40:00,41.41,41.51,41.21,41.26,30260.0,41.41,41.51,41.21,41.26,30260.0
2025-04-07 12:45:00,41.25,41.25,41.05,41.11,34792.0,41.25,41.25,41.05,41.11,34792.0
2025-04-07 12:50:00,41.09,41.18,41.05,41.12,39727.0,41.09,41.18,41.05,41.12,39727.0
2025-04-07 12:55:00,41.13,41.14,40.92,41.01,60709.0,41.13,41.14,40.92,41.01,60709.0
2025-04-07 13:00:00,40.99,41.67,40.98,41.03,104394.0,40.99,41.67,40.98,41.03,104394.0
2025-04-07 13:05:00,41.05,41.25,41.0,41.13,77243.0,41.05,41.25,41.0,41.13,77243.0
2025-04-07 13:10:00,41.2,41.41,41.04,41.4,99865.0,41.2,41.41,41.04,41.4,99865.0
2025-04-07 13:15:00,41.38,41.63,41.31,41.57,52009.0,41.38,41.63,41.31,41.57,52009.0
2025-04-07 13:20:00,41.55,41.58,41.41,41.49,65978.0,41.55,41.58,41.41,41.49,65978.0
2025-04-07 13:25:00,41.51,41.66,41.45,41.62,82387.0,41.51,41.66,41.45,41.62,82387.0
2025-04-07 13:30:00,41.62,41.62,41.38,41.55,74644.0,41.62,41.62,41.38,41.55,74644.0
2025-04-07 13:35:00,41.57,41.8,41.49,41.77,73449.0,41.57,41.8,41.49,41.77,73449.0
2025-04-07 13:40:00,41.78,41.87,41.63,41.83,46296.0,41.78,41.87,41.63,41.83,46296.0
2025-04-07 13:45:00,41.86,42.01,41.64,41.85,93910.0,41.86,42.01,41.64,41.85,93910.0
2025-04-07 13:50:00,41.85,41.98,41.75,41.89,39362.0,41.85,41.98,41.75,41.89,39362.0
2025-04-07 13:55:00,41.88,42.06,41.81,41.99,39306.0,41.88,42.06,41.81,41.99,39306.0
2025-04-07 14:00:00,42.02,42.15,41.9,42.07,39019.0,42.02,42.15,41.9,42.07,39019.0
2025-04-07 14:05:00,42.05,42.06,41.84,41.95,61273.0,42.05,42.06,41.84,41.95,61273.0
2025-04-07 14:10:00,41.94,42.09,41.75,41.86,39821.0,41.94,42.09,41.75,41.86,39821.0
2025-04-07 14:15:00,41.86,42.07,41.8,41.93,50851.0,41.86,42.07,41.8,41.93,50851.0
2025-04-07 14:20:00,41.96,42.05,41.81,41.98,24388.0,41.96,42.05,41.81,41.98,24388.0
2025-04-07 14:25:00,41.93,41.93,41.6,41.6,20111.0,41.93,41.93,41.6,41.6,20111.0
2025-04-07 14:30:00,41.62,41.76,41.6,41.73,19932.0,41.62,41.76,41.6,41.73,19932.0
2025-04-07 14:35:00,41.73,41.94,41.71,41.87,30604.0,41.73,41.94,41.71,41.87,30604.0
2025-04-07 14:40:00,41.86,41.96,41.72,41.73,22008.0,41.86,41.96,41.72,41.73,22008.0
2025-04-07 14:45:00,41.69,41.75,41.55,41.63,21376.0,41.69,41.75,41.55,41.63,21376.0
2025-04-07 14:50:00,41.64,41.64,41.35,41.39,62280.0,41.64,41.64,41.35,41.39,62280.0
2025-04-07 14:55:00,41.4,41.44,41.25,41.33,37826.0,41.4,41.44,41.25,41.33,37826.0
2025-04-07 15:00:00,41.33,41.63,41.3,41.41,52278.0,41.33,41.63,41.3,41.41,52278.0
2025-04-07 15:05:00,41.44,41.45,41.2,41.2,27172.0,41.44,41.45,41.2,41.2,27172.0
2025-04-07 15:10:00,41.19,41.33,41.16,41.3,36190.0,41.19,41.33,41.16,41.3,36190.0
2025-04-07 15:15:00,41.29,41.51,41.16,41.47,40688.0,41.29,41.51,41.16,41.47,40688.0
2025-04-07 15:20:00,41.45,41.53,41.34,41.45,44955.0,41.45,41.53,41.34,41.45,44955.0
2025-04-07 15:25:00,41.47,41.49,41.31,41.31,54160.0,41.47,41.49,41.31,41.31,54160.0
2025-04-07 15:30:00,41.33,41.68,41.33,41.58,68808.0,41.33,41.68,41.33,41.58,68808.0
2025-04-07 15:35:00,41.59,41.82,41.58,41.62,44083.0,41.59,41.82,41.58,41.62,44083.0
2025-04-07 15:40:00,41.62,41.64,41.39,41.44,69220.0,41.62,41.64,41.39,41.44,69220.0
2025-04-07 15:45:00,41.44,41.51,41.33,41.46,67455.0,41.44,41.51,41.33,41.46,67455.0
2025-04-07 15:50:00,41.46,41.54,41.35,41.52,91772.0,41.46,41.54,41.35,41.52,91772.0
2025-04-07 15:55:00,41.54,41.6,41.45,41.54,289306.0,41.54,41.6,41.45,41.54,289306.0
2025-04-08 09:30:00,43.24,43.52,43.15,43.35,467934.0,43.24,43.52,43.15,43.35,467934.0
2025-04-08 09:35:00,43.37,43.37,43.09,43.34,102538.0,43.37,43.37,43.09,43.34,102538.0
2025-04-08 09:40:00,43.34,43.36,43.04,43.04,92352.0,43.34,43.36,43.04,43.04,92352.0
2025-04-08 09:45:00,43.05,43.09,42.83,42.93,75576.0,43.05,43.09,42.83,42.93,75576.0
2025-04-08 09:50:00,42.94,43.21,42.84,43.13,76732.0,42.94,43.21,42.84,43.13,76732.0
2025-04-08 09:55:00,43.17,43.27,43.14,43.19,56496.0,43.17,43.27,43.14,43.19,56496.0
2025-04-08 10:00:00,43.19,43.39,43.16,43.27,84820.0,43.19,43.39,43.16,43.27,84820.0
2025-04-08 10:05:00,43.28,43.51,43.27,43.48,137073.0,43.28,43.51,43.27,43.48,137073.0
2025-04-08 10:10:00,43.49,43.52,43.16,43.3,86903.0,43.49,43.52,43.16,43.3,86903.0
2025-04-08 10:15:00,43.29,43.31,43.16,43.26,94582.0,43.29,43.31,43.16,43.26,94582.0
2025-04-08 10:20:00,43.27,43.43,43.17,43.18,80091.0,43.27,43.43,43.17,43.18,80091.0
2025-04-08 10:25:00,43.18,43.47,43.09,43.36,81129.0,43.18,43.47,43.09,43.36,81129.0
2025-04-08 10:30:00,43.35,43.45,43.19,43.37,41413.0,43.35,43.45,43.19,43.37,41413.0
2025-04-08 10:35:00,43.39,43.49,43.31,43.46,39285.0,43.39,43.49,43.31,43.46,39285.0
2025-04-08 10:40:00,43.45,43.46,43.18,43.18,51108.0,43.45,43.46,43.18,43.18,51108.0
2025-04-08 10:45:00,43.19,43.25,43.07,43.17,40466.0,43.19,43.25,43.07,43.17,40466.0
2025-04-08 10:50:00,43.18,43.18,42.94,42.95,33623.0,43.18,43.18,42.94,42.95,33623.0
2025-04-08 10:55:00,42.95,42.98,42.84,42.84,37063.0,42.95,42.98,42.84,42.84,37063.0
2025-04-08 11:00:00,42.82,43.0,42.82,42.95,121318.0,42.82,43.0,42.82,42.95,121318.0
2025-04-08 11:05:00,42.95,42.98,42.79,42.88,62874.0,42.95,42.98,42.79,42.88,62874.0
2025-04-08 11:10:00,42.89,42.9,42.66,42.69,60376.0,42.89,42.9,42.66,42.69,60376.0
2025-04-08 11:15:00,42.7,42.86,42.7,42.85,83413.0,42.7,42.86,42.7,42.85,83413.0
2025-04-08 11:20:00,42.86,42.93,42.77,42.79,59921.0,42.86,42.93,42.77,42.79,59921.0
2025-04-08 11:25:00,42.78,42.9,42.75,42.76,37799.0,42.78,42.9,42.75,42.76,37799.0
2025-04-08 11:30:00,42.76,42.92,42.74,42.91,42050.0,42.76,42.92,42.74,42.91,42050.0
2025-04-08 11:35:00,42.91,43.16,42.9,43.09,47744.0,42.91,43.16,42.9,43.09,47744.0
2025-04-08 11:40:00,43.11,43.17,43.03,43.03,57910.0,43.11,43.17,43.03,43.03,57910.0
2025-04-08 11:45:00,43.04,43.07,42.92,42.94,36752.0,43.04,43.07,42.92,42.94,36752.0
2025-04-08 11:50:00,42.95,42.97,42.79,42.97,45080.0,42.95,42.97,42.79,42.97,45080.0
2025-04-08 11:55:00,42.98,43.08,42.96,43.02,28387.0,42.98,43.08,42.96,43.02,28387.0
2025-04-08 12:00:00,43.03,43.06,42.96,43.0,30012.0,43.03,43.06,42.96,43.0,30012.0
2025-04-08 12:05:00,43.0,43.03,42.89,43.0,32638.0,43.0,43.03,42.89,43.0,32638.0
2025-04-08 12:10:00,43.06,43.16,43.05,43.05,35738.0,43.06,43.16,43.05,43.05,35738.0
2025-04-08 12:15:00,43.03,43.04,42.9,42.92,47102.0,43.03,43.04,42.9,42.92,47102.0
2025-04-08 12:20:00,42.92,42.94,42.77,42.84,25407.0,42.92,42.94,42.77,42.84,25407.0
2025-04-08 12:25:00,42.84,42.89,42.8,42.89,48272.0,42.84,42.89,42.8,42.89,48272.0
2025-04-08 12:30:00,42.89,42.96,42.67,42.84,84637.0,42.89,42.96,42.67,42.84,84637.0
2025-04-08 12:35:00,42.81,42.81,42.56,42.56,33726.0,42.81,42.81,42.56,42.56,33726.0
2025-04-08 12:40:00,42.56,42.6,42.4,42.48,44577.0,42.56,42.6,42.4,42.48,44577.0
2025-04-08 12:45:00,42.46,42.69,42.38,42.59,92277.0,42.46,42.69,42.38,42.59,92277.0
2025-04-08 12:50:00,42.62,42.67,42.47,42.52,51833.0,42.62,42.67,42.47,42.52,51833.0
2025-04-08 12:55:00,42.52,42.6,42.33,42.33,47991.0,42.52,42.6,42.33,42.33,47991.0
2025-04-08 13:00:00,42.35,42.39,42.21,42.27,42636.0,42.35,42.39,42.21,42.27,42636.0
2025-04-08 13:05:00,42.3,42.39,42.07,42.07,37826.0,42.3,42.39,42.07,42.07,37826.0
2025-04-08 13:10:00,42.08,42.11,41.91,42.07,48805.0,42.08,42.11,41.91,42.07,48805.0
2025-04-08 13:15:00,42.06,42.29,42.05,42.2,40747.0,42.06,42.29,42.05,42.2,40747.0
2025-04-08 13:20:00,42.17,42.21,42.05,42.12,43158.0,42.17,42.21,42.05,42.12,43158.0
2025-04-08 13:25:00,42.11,42.16,41.89,41.9,59126.0,42.11,42.16,41.89,41.9,59126.0
2025-04-08 13:30:00,41.89,42.0,41.88,41.9,20290.0,41.89,42.0,41.88,41.9,20290.0
2025-04-08 13:35:00,41.88,42.22,41.87,42.12,77415.0,41.88,42.22,41.87,42.12,77415.0
2025-04-08 13:40:00,42.14,42.41,42.11,42.32,34524.0,42.14,42.41,42.11,42.32,34524.0
2025-04-08 13:45:00,42.32,42.33,42.13,42.25,33549.0,42.32,42.33,42.13,42.25,33549.0
2025-04-08 13:50:00,42.24,42.37,42.15,42.31,38652.0,42.24,42.37,42.15,42.31,38652.0
2025-04-08 13:55:00,42.3,42.35,42.26,42.33,13124.0,42.3,42.35,42.26,42.33,13124.0
2025-04-08 14:00:00,42.32,42.38,42.27,42.3,21439.0,42.32,42.38,42.27,42.3,21439.0
2025-04-08 14:05:00,42.29,42.29,42.15,42.21,21631.0,42.29,42.29,42.15,42.21,21631.0
2025-04-08 14:10:00,42.22,42.23,42.0,42.06,24808.0,42.22,42.23,42.0,42.06,24808.0
2025-04-08 14:15:00,42.06,42.27,42.03,42.23,30648.0,42.06,42.27,42.03,42.23,30648.0
2025-04-08 14:20:00,42.21,42.25,42.11,42.24,24365.0,42.21,42.25,42.11,42.24,24365.0
2025-04-08 14:25:00,42.23,42.23,41.92,41.95,27607.0,42.23,42.23,41.92,41.95,27607.0
2025-04-08 14:30:00,41.99,42.59,41.99,42.25,131989.0,41.99,42.59,41.99,42.25,131989.0
2025-04-08 14:35:00,42.25,42.25,42.09,42.12,23837.0,42.25,42.25,42.09,42.12,23837.0
2025-04-08 14:40:00,42.13,42.13,41.97,42.02,27279.0,42.13,42.13,41.97,42.02,27279.0
2025-04-08 14:45:00,42.03,42.18,41.99,42.12,25723.0,42.03,42.18,41.99,42.12,25723.0
2025-04-08 14:50:00,42.11,42.14,41.95,42.0,21385.0,42.11,42.14,41.95,42.0,21385.0
2025-04-08 14:55:00,41.97,41.99,41.91,41.91,19084.0,41.97,41.99,41.91,41.91,19084.0
2025-04-08 15:00:00,41.91,41.95,41.84,41.88,34788.0,41.91,41.95,41.84,41.88,34788.0
2025-04-08 15:05:00,41.87,41.89,41.68,41.68,28416.0,41.87,41.89,41.68,41.68,28416.0
2025-04-08 15:10:00,41.66,41.76,41.62,41.62,26619.0,41.66,41.76,41.62,41.62,26619.0
2025-04-08 15:15:00,41.63,41.65,41.44,41.49,47425.0,41.63,41.65,41.44,41.49,47425.0
2025-04-08 15:20:00,41.51,41.62,41.47,41.6,46836.0,41.51,41.62,41.47,41.6,46836.0
2025-04-08 15:25:00,41.61,41.76,41.6,41.66,58627.0,41.61,41.76,41.6,41.66,58627.0
2025-04-08 15:30:00,41.63,41.63,41.49,41.52,58297.0,41.63,41.63,41.49,41.52,58297.0
2025-04-08 15:35:00,41.48,41.48,41.24,41.28,45340.0,41.48,41.48,41.24,41.28,45340.0
2025-04-08 15:40:00,41.24,41.42,41.22,41.28,60287.0,41.24,41.42,41.22,41.28,60287.0
2025-04-08 15:45:00,41.28,41.34,41.18,41.19,69333.0,41.28,41.34,41.18,41.19,69333.0
2025-04-08 15:50:00,41.2,41.56,41.2,41.53,125632.0,41.2,41.56,41.2,41.53,125632.0
2025-04-08 15:55:00,41.53,41.61,41.41,41.54,558543.0,41.53,41.61,41.41,41.54,558543.0
2025-04-09 09:30:00,43.27,43.91,43.27,43.8,468285.0,43.27,43.91,43.27,43.8,468285.0
2025-04-09 09:35:00,43.79,44.16,43.71,44.1,195490.0,43.79,44.16,43.71,44.1,195490.0
2025-04-09 09:40:00,44.1,44.18,43.72,43.77,152948.0,44.1,44.18,43.72,43.77,152948.0
2025-04-09 09:45:00,43.76,43.8,43.3,43.67,135118.0,43.76,43.8,43.3,43.67,135118.0
2025-04-09 09:50:00,43.66,43.92,43.59,43.91,110329.0,43.66,43.92,43.59,43.91,110329.0
2025-04-09 09:55:00,43.92,44.0,43.8,43.84,77869.0,43.92,44.0,43.8,43.84,77869.0
2025-04-09 10:00:00,43.83,44.07,43.82,43.93,145523.0,43.83,44.07,43.82,43.93,145523.0
2025-04-09 10:05:00,43.91,43.91,43.48,43.57,71135.0,43.91,43.91,43.48,43.57,71135.0
2025-04-09 10:10:00,43.55,43.72,43.31,43.41,118447.0,43.55,43.72,43.31,43.41,118447.0
2025-04-09 10:15:00,43.42,43.83,43.42,43.68,108541.0,43.42,43.83,43.42,43.68,108541.0
2025-04-09 10:20:00,43.68,43.87,43.55,43.72,103298.0,43.68,43.87,43.55,43.72,103298.0
2025-04-09 10:25:00,43.69,43.73,43.44,43.64,40656.0,43.69,43.73,43.44,43.64,40656.0
2025-04-09 10:30:00,43.66,43.75,43.6,43.7,54761.0,43.66,43.75,43.6,43.7,54761.0
2025-04-09 10:35:00,43.7,43.8,43.56,43.6,38118.0,43.7,43.8,43.56,43.6,38118.0
2025-04-09 10:40:00,43.57,43.58,43.38,43.43,42298.0,43.57,43.58,43.38,43.43,42298.0
2025-04-09 10:45:00,43.44,43.52,43.2,43.23,79940.0,43.44,43.52,43.2,43.23,79940.0
2025-04-09 10:50:00,43.24,43.25,42.89,42.94,72563.0,43.24,43.25,42.89,42.94,72563.0
2025-04-09 10:55:00,42.95,43.06,42.78,42.81,74154.0,42.95,43.06,42.78,42.81,74154.0
2025-04-09 11:00:00,42.79,42.97,42.77,42.94,64463.0,42.79,42.97,42.77,42.94,64463.0
2025-04-09 11:05:00,42.94,43.23,42.9,43.15,57724.0,42.94,43.23,42.9,43.15,57724.0
2025-04-09 11:10:00,43.16,43.34,43.14,43.22,45141.0,43.16,43.34,43.14,43.22,45141.0
2025-04-09 11:15:00,43.24,43.58,43.24,43.55,113717.0,43.24,43.58,43.24,43.55,113717.0
2025-04-09 11:20:00,43.57,43.73,43.54,43.71,33245.0,43.57,43.73,43.54,43.71,33245.0
2025-04-09 11:25:00,43.71,43.76,43.6,43.67,59483.0,43.71,43.76,43.6,43.67,59483.0
2025-04-09 11:30:00,43.66,43.73,43.57,43.63,37554.0,43.66,43.73,43.57,43.63,37554.0
2025-04-09 11:35:00,43.64,43.67,43.49,43.52,51766.0,43.64,43.67,43.49,43.52,51766.0
2025-04-09 11:40:00,43.51,43.54,43.34,43.35,48056.0,43.51,43.54,43.34,43.35,48056.0
2025-04-09 11:45:00,43.38,43.71,43.38,43.61,65529.0,43.38,43.71,43.38,43.61,65529.0
2025-04-09 11:50:00,43.6,43.64,43.48,43.51,34876.0,43.6,43.64,43.48,43.51,34876.0
2025-04-09 11:55:00,43.51,43.52,43.43,43.49,50071.0,43.51,43.52,43.43,43.49,50071.0
2025-04-09 12:00:00,43.48,43.54,43.37,43.44,41126.0,43.48,43.54,43.37,43.44,41126.0
2025-04-09 12:05:00,43.44,43.53,43.39,43.51,21057.0,43.44,43.53,43.39,43.51,21057.0
2025-04-09 12:10:00,43.51,43.74,43.48,43.69,48079.0,43.51,43.74,43.48,43.69,48079.0
2025-04-09 12:15:00,43.66,43.74,43.64,43.69,60356.0,43.66,43.74,43.64,43.69,60356.0
2025-04-09 12:20:00,43.69,43.74,43.66,43.69,59038.0,43.69,43.74,43.66,43.69,59038.0
2025-04-09 12:25:00,43.69,43.76,43.6,43.62,24834.0,43.69,43.76,43.6,43.62,24834.0
2025-04-09 12:30:00,43.62,43.73,43.58,43.71,31433.0,43.62,43.73,43.58,43.71,31433.0
2025-04-09 12:35:00,43.71,43.79,43.7,43.73,137162.0,43.71,43.79,43.7,43.73,137162.0
2025-04-09 12:40:00,43.73,43.77,43.62,43.76,233526.0,43.73,43.77,43.62,43.76,233526.0
2025-04-09 12:45:00,43.77,43.81,43.74,43.79,82120.0,43.77,43.81,43.74,43.79,82120.0
2025-04-09 12:50:00,43.82,43.88,43.73,43.88,57383.0,43.82,43.88,43.73,43.88,57383.0
2025-04-09 12:55:00,43.87,43.93,43.79,43.81,58855.0,43.87,43.93,43.79,43.81,58855.0
2025-04-09 13:00:00,43.81,44.14,43.8,43.98,106399.0,43.81,44.14,43.8,43.98,106399.0
2025-04-09 13:05:00,43.97,43.99,43.84,43.88,65515.0,43.97,43.99,43.84,43.88,65515.0
2025-04-09 13:10:00,43.9,43.9,43.76,43.9,33613.0,43.9,43.9,43.76,43.9,33613.0
2025-04-09 13:15:00,43.91,44.37,43.59,44.31,218088.0,43.91,44.37,43.59,44.31,218088.0
2025-04-09 13:20:00,44.33,44.63,44.04,44.49,322150.0,44.33,44.63,44.04,44.49,322150.0
2025-04-09 13:25:00,44.48,45.22,44.46,44.57,355127.0,44.48,45.22,44.46,44.57,355127.0
2025-04-09 13:30:00,44.6,44.89,44.47,44.84,216622.0,44.6,44.89,44.47,44.84,216622.0
2025-04-09 13:35:00,44.81,45.08,44.55,44.56,203912.0,44.81,45.08,44.55,44.56,203912.0
2025-04-09 13:40:00,44.53,44.81,44.33,44.53,130610.0,44.53,44.81,44.33,44.53,130610.0
2025-04-09 13:45:00,44.59,44.91,44.56,44.77,194716.0,44.59,44.91,44.56,44.77,194716.0
2025-04-09 13:50:00,44.76,44.8,44.47,44.62,204260.0,44.76,44.8,44.47,44.62,204260.0
2025-04-09 13:55:00,44.59,44.87,44.5,44.8,133532.0,44.59,44.87,44.5,44.8,133532.0
2025-04-09 14:00:00,44.81,45.03,44.76,44.87,188650.0,44.81,45.03,44.76,44.87,188650.0
2025-04-09 14:05:00,44.88,44.89,44.31,44.51,219135.0,44.88,44.89,44.31,44.51,219135.0
2025-04-09 14:10:00,44.5,44.73,44.45,44.51,130720.0,44.5,44.73,44.45,44.51,130720.0
2025-04-09 14:15:00,44.5,44.55,44.29,44.33,162674.0,44.5,44.55,44.29,44.33,162674.0
2025-04-09 14:20:00,44.32,44.6,44.27,44.54,117477.0,44.32,44.6,44.27,44.54,117477.0
2025-04-09 14:25:00,44.54,44.7,44.45,44.56,137409.0,44.54,44.7,44.45,44.56,137409.0
2025-04-09 14:30:00,44.55,44.72,44.38,44.44,79956.0,44.55,44.72,44.38,44.44,79956.0
2025-04-09 14:35:00,44.46,44.62,44.38,44.57,73200.0,44.46,44.62,44.38,44.57,73200.0
2025-04-09 14:40:00,44.55,44.6,44.26,44.32,114261.0,44.55,44.6,44.26,44.32,114261.0
2025-04-09 14:45:00,44.32,44.46,44.16,44.39,104484.0,44.32,44.46,44.16,44.39,104484.0
2025-04-09 14:50:00,44.39,44.61,44.31,44.36,132944.0,44.39,44.61,44.31,44.36,132944.0
2025-04-09 14:55:00,44.35,44.59,44.35,44.43,155750.0,44.35,44.59,44.35,44.43,155750.0
2025-04-09 15:00:00,44.43,44.79,44.31,44.78,211757.0,44.43,44.79,44.31,44.78,211757.0
2025-04-09 15:05:00,44.8,44.97,44.76,44.97,134901.0,44.8,44.97,44.76,44.97,134901.0
2025-04-09 15:10:00,44.96,45.09,44.91,45.05,182291.0,44.96,45.09,44.91,45.05,182291.0
2025-04-09 15:15:00,45.05,45.16,44.98,45.15,261899.0,45.05,45.16,44.98,45.15,261899.0
2025-04-09 15:20:00,45.17,45.32,45.12,45.14,129779.0,45.17,45.32,45.12,45.14,129779.0
2025-04-09 15:25:00,45.18,45.3,45.01,45.06,117208.0,45.18,45.3,45.01,45.06,117208.0
2025-04-09 15:30:00,45.06,45.14,44.97,45.14,129768.0,45.06,45.14,44.97,45.14,129768.0
2025-04-09 15:35:00,45.13,45.13,44.79,44.91,125056.0,45.13,45.13,44.79,44.91,125056.0
2025-04-09 15:40:00,44.91,45.1,44.86,45.07,204324.0,44.91,45.1,44.86,45.07,204324.0
2025-04-09 15:45:00,45.08,45.13,44.91,45.06,252251.0,45.08,45.13,44.91,45.06,252251.0
2025-04-09 15:50:00,45.08,45.13,44.88,44.9,243020.0,45.08,45.13,44.88,44.9,243020.0
2025-04-09 15:55:00,44.92,44.98,44.79,44.92,650686.0,44.92,44.98,44.79,44.92,650686.0
2025-04-10 09:30:00,45.22,45.6,45.17,45.45,384342.0,45.22,45.6,45.17,45.45,384342.0
2025-04-10 09:35:00,45.45,45.85,45.41,45.61,179283.0,45.45,45.85,45.41,45.61,179283.0
2025-04-10 09:40:00,45.59,45.76,45.51,45.75,71855.0,45.59,45.76,45.51,45.75,71855.0
2025-04-10 09:45:00,45.75,46.12,45.67,45.97,143499.0,45.75,46.12,45.67,45.97,143499.0
2025-04-10 09:50:00,45.96,46.23,45.87,46.06,129824.0,45.96,46.23,45.87,46.06,129824.0
2025-04-10 09:55:00,46.06,46.06,45.71,45.75,84200.0,46.06,46.06,45.71,45.75,84200.0
2025-04-10 10:00:00,45.78,46.12,45.7,46.03,74124.0,45.78,46.12,45.7,46.03,74124.0
2025-04-10 10:05:00,46.0,46.25,45.96,46.13,91363.0,46.0,46.25,45.96,46.13,91363.0
2025-04-10 10:10:00,46.15,46.32,46.07,46.31,74027.0,46.15,46.32,46.07,46.31,74027.0
2025-04-10 10:15:00,46.32,46.55,46.32,46.53,137509.0,46.32,46.55,46.32,46.53,137509.0
2025-04-10 10:20:00,46.55,46.7,46.47,46.69,101230.0,46.55,46.7,46.47,46.69,101230.0
2025-04-10 10:25:00,46.7,46.78,46.57,46.59,126726.0,46.7,46.78,46.57,46.59,126726.0
2025-04-10 10:30:00,46.59,46.84,46.59,46.82,102075.0,46.59,46.84,46.59,46.82,102075.0
2025-04-10 10:35:00,46.82,46.98,46.81,46.94,73682.0,46.82,46.98,46.81,46.94,73682.0
2025-04-10 10:40:00,46.95,47.1,46.89,47.03,102470.0,46.95,47.1,46.89,47.03,102470.0
2025-04-10 10:45:00,47.04,47.09,46.92,47.05,100272.0,47.04,47.09,46.92,47.05,100272.0
2025-04-10 10:50:00,47.04,47.1,46.85,46.98,100077.0,47.04,47.1,46.85,46.98,100077.0
2025-04-10 10:55:00,47.0,47.03,46.88,46.94,113641.0,47.0,47.03,46.88,46.94,113641.0
2025-04-10 11:00:00,46.93,47.11,46.91,47.02,215548.0,46.93,47.11,46.91,47.02,215548.0
2025-04-10 11:05:00,47.01,47.15,46.99,47.04,119851.0,47.01,47.15,46.99,47.04,119851.0
2025-04-10 11:10:00,47.03,47.16,47.02,47.07,74600.0,47.03,47.16,47.02,47.07,74600.0
2025-04-10 11:15:00,47.08,47.24,47.02,47.11,102655.0,47.08,47.24,47.02,47.11,102655.0
2025-04-10 11:20:00,47.11,47.11,46.86,46.91,128544.0,47.11,47.11,46.86,46.91,128544.0
2025-04-10 11:25:00,46.9,47.14,46.88,47.1,80193.0,46.9,47.14,46.88,47.1,80193.0
2025-04-10 11:30:00,47.1,47.23,46.98,47.11,142501.0,47.1,47.23,46.98,47.11,142501.0
2025-04-10 11:35:00,47.11,47.19,47.07,47.15,91883.0,47.11,47.19,47.07,47.15,91883.0
2025-04-10 11:40:00,47.15,47.15,46.98,47.01,120568.0,47.15,47.15,46.98,47.01,120568.0
2025-04-10 11:45:00,46.99,47.08,46.9,46.91,79394.0,46.99,47.08,46.9,46.91,79394.0
2025-04-10 11:50:00,46.91,46.93,46.79,46.81,70343.0,46.91,46.93,46.79,46.81,70343.0
2025-04-10 11:55:00,46.84,46.84,46.37,46.51,81235.0,46.84,46.84,46.37,46.51,81235.0
2025-04-10 12:00:00,46.51,46.67,46.43,46.46,50171.0,46.51,46.67,46.43,46.46,50171.0
2025-04-10 12:05:00,46.45,46.66,46.36,46.64,43736.0,46.45,46.66,46.36,46.64,43736.0
2025-04-10 12:10:00,46.63,46.75,46.52,46.59,71323.0,46.63,46.75,46.52,46.59,71323.0
2025-04-10 12:15:00,46.59,46.6,46.37,46.44,35072.0,46.59,46.6,46.37,46.44,35072.0
2025-04-10 12:20:00,46.42,46.43,46.21,46.39,44880.0,46.42,46.43,46.21,46.39,44880.0
2025-04-10 12:25:00,46.4,46.41,46.15,46.31,43230.0,46.4,46.41,46.15,46.31,43230.0
2025-04-10 12:30:00,46.3,46.71,46.3,46.68,73812.0,46.3,46.71,46.3,46.68,73812.0
2025-04-10 12:35:00,46.67,46.85,46.61,46.79,75171.0,46.67,46.85,46.61,46.79,75171.0
2025-04-10 12:40:00,46.78,46.86,46.69,46.79,72729.0,46.78,46.86,46.69,46.79,72729.0
2025-04-10 12:45:00,46.8,46.89,46.59,46.85,56556.0,46.8,46.89,46.59,46.85,56556.0
2025-04-10 12:50:00,46.86,46.96,46.82,46.89,70790.0,46.86,46.96,46.82,46.89,70790.0
2025-04-10 12:55:00,46.89,47.11,46.85,47.05,62602.0,46.89,47.11,46.85,47.05,62602.0
2025-04-10 13:00:00,47.03,47.3,46.97,47.15,92237.0,47.03,47.3,46.97,47.15,92237.0
2025-04-10 13:05:00,47.11,47.12,46.88,46.9,101502.0,47.11,47.12,46.88,46.9,101502.0
2025-04-10 13:10:00,46.91,46.93,46.65,46.68,72227.0,46.91,46.93,46.65,46.68,72227.0
2025-04-10 13:15:00,46.71,46.91,46.65,46.84,84087.0,46.71,46.91,46.65,46.84,84087.0
2025-04-10 13:20:00,46.84,46.89,46.66,46.8,56192.0,46.84,46.89,46.66,46.8,56192.0
2025-04-10 13:25:00,46.78,46.99,46.78,46.97,57521.0,46.78,46.99,46.78,46.97,57521.0
2025-04-10 13:30:00,46.98,47.12,46.91,47.07,56313.0,46.98,47.12,46.91,47.07,56313.0
2025-04-10 13:35:00,47.06,47.25,47.05,47.14,47701.0,47.06,47.25,47.05,47.14,47701.0
2025-04-10 13:40:00,47.17,47.4,47.15,47.36,68699.0,47.17,47.4,47.15,47.36,68699.0
2025-04-10 13:45:00,47.34,47.46,47.22,47.22,42643.0,47.34,47.46,47.22,47.22,42643.0
2025-04-10 13:50:00,47.23,47.32,47.13,47.3,41164.0,47.23,47.32,47.13,47.3,41164.0
2025-04-10 13:55:00,47.3,47.42,47.3,47.34,53522.0,47.3,47.42,47.3,47.34,53522.0
2025-04-10 14:00:00,47.33,47.48,47.3,47.44,54948.0,47.33,47.48,47.3,47.44,54948.0
2025-04-10 14:05:00,47.44,47.47,47.19,47.24,72036.0,47.44,47.47,47.19,47.24,72036.0
2025-04-10 14:10:00,47.25,47.3,47.09,47.1,37236.0,47.25,47.3,47.09,47.1,37236.0
2025-04-10 14:15:00,47.09,47.34,47.04,47.29,66930.0,47.09,47.34,47.04,47.29,66930.0
2025-04-10 14:20:00,47.3,47.58,47.3,47.48,70148.0,47.3,47.58,47.3,47.48,70148.0
2025-04-10 14:25:00,47.48,47.61,47.45,47.54,48222.0,47.48,47.61,47.45,47.54,48222.0
2025-04-10 14:30:00,47.55,47.62,47.41,47.42,82311.0,47.55,47.62,47.41,47.42,82311.0
2025-04-10 14:35:00,47.41,47.44,47.31,47.41,48700.0,47.41,47.44,47.31,47.41,48700.0
2025-04-10 14:40:00,47.45,47.65,47.45,47.65,35681.0,47.45,47.65,47.45,47.65,35681.0
2025-04-10 14:45:00,47.64,47.64,47.45,47.53,44091.0,47.64,47.64,47.45,47.53,44091.0
2025-04-10 14:50:00,47.55,47.62,47.32,47.32,52287.0,47.55,47.62,47.32,47.32,52287.0
2025-04-10 14:55:00,47.34,47.52,47.26,47.45,59414.0,47.34,47.52,47.26,47.45,59414.0
2025-04-10 15:00:00,47.45,47.61,47.34,47.56,49893.0,47.45,47.61,47.34,47.56,49893.0
2025-04-10 15:05:00,47.56,47.59,47.25,47.27,100344.0,47.56,47.59,47.25,47.27,100344.0
2025-04-10 15:10:00,47.27,47.35,47.21,47.28,127358.0,47.27,47.35,47.21,47.28,127358.0
2025-04-10 15:15:00,47.27,47.42,47.21,47.4,156258.0,47.27,47.42,47.21,47.4,156258.0
2025-04-10 15:20:00,47.4,47.48,47.27,47.33,138072.0,47.4,47.48,47.27,47.33,138072.0
2025-04-10 15:25:00,47.33,47.44,47.09,47.1,112668.0,47.33,47.44,47.09,47.1,112668.0
2025-04-10 15:30:00,47.08,47.33,47.07,47.21,102107.0,47.08,47.33,47.07,47.21,102107.0
2025-04-10 15:35:00,47.19,47.24,47.0,47.0,96372.0,47.19,47.24,47.0,47.0,96372.0
2025-04-10 15:40:00,47.01,47.06,46.69,46.74,150844.0,47.01,47.06,46.69,46.74,150844.0
2025-04-10 15:45:00,46.75,46.99,46.73,46.9,153368.0,46.75,46.99,46.73,46.9,153368.0
2025-04-10 15:50:00,46.88,47.21,46.88,47.2,133844.0,46.88,47.21,46.88,47.2,133844.0
2025-04-10 15:55:00,47.18,47.24,47.04,47.14,384368.0,47.18,47.24,47.04,47.14,384368.0
2025-04-11 09:30:00,48.86,49.63,48.86,49.63,1094005.0,48.86,49.63,48.86,49.63,1094005.0
2025-04-11 09:35:00,49.64,49.79,49.51,49.55,334641.0,49.64,49.79,49.51,49.55,334641.0
2025-04-11 09:40:00,49.55,49.94,49.45,49.89,256104.0,49.55,49.94,49.45,49.89,256104.0
2025-04-11 09:45:00,49.91,49.94,49.5,49.5,229223.0,49.91,49.94,49.5,49.5,229223.0
2025-04-11 09:50:00,49.51,49.61,49.38,49.46,149631.0,49.51,49.61,49.38,49.46,149631.0
2025-04-11 09:55:00,49.43,49.65,49.33,49.5,127156.0,49.43,49.65,49.33,49.5,127156.0
2025-04-11 10:00:00,49.49,49.73,49.43,49.71,166724.0,49.49,49.73,49.43,49.71,166724.0
2025-04-11 10:05:00,49.71,49.93,49.6,49.69,147051.0,49.71,49.93,49.6,49.69,147051.0
2025-04-11 10:10:00,49.71,49.82,49.58,49.7,117848.0,49.71,49.82,49.58,49.7,117848.0
2025-04-11 10:15:00,49.68,49.72,49.51,49.59,83777.0,49.68,49.72,49.51,49.59,83777.0
2025-04-11 10:20:00,49.59,49.65,49.27,49.38,111083.0,49.59,49.65,49.27,49.38,111083.0
2025-04-11 10:25:00,49.37,49.37,49.12,49.18,88807.0,49.37,49.37,49.12,49.18,88807.0
2025-04-11 10:30:00,49.19,49.39,49.14,49.36,98676.0,49.19,49.39,49.14,49.36,98676.0
2025-04-11 10:35:00,49.36,49.39,49.01,49.14,114664.0,49.36,49.39,49.01,49.14,114664.0
2025-04-11 10:40:00,49.14,49.46,49.09,49.45,83359.0,49.14,49.46,49.09,49.45,83359.0
2025-04-11 10:45:00,49.45,49.54,49.33,49.37,60737.0,49.45,49.54,49.33,49.37,60737.0
2025-04-11 10:50:00,49.36,49.36,49.02,49.13,100627.0,49.36,49.36,49.02,49.13,100627.0
2025-04-11 10:55:00,49.14,49.2,49.05,49.18,50539.0,49.14,49.2,49.05,49.18,50539.0
2025-04-11 11:00:00,49.17,49.52,49.17,49.23,126099.0,49.17,49.52,49.17,49.23,126099.0
2025-04-11 11:05:00,49.23,49.26,49.11,49.22,56800.0,49.23,49.26,49.11,49.22,56800.0
2025-04-11 11:10:00,49.22,49.31,49.08,49.12,45415.0,49.22,49.31,49.08,49.12,45415.0
2025-04-11 11:15:00,49.1,49.24,49.05,49.24,50979.0,49.1,49.24,49.05,49.24,50979.0
2025-04-11 11:20:00,49.24,49.33,49.2,49.3,44127.0,49.24,49.33,49.2,49.3,44127.0
2025-04-11 11:25:00,49.29,49.38,49.24,49.35,76775.0,49.29,49.38,49.24,49.35,76775.0
2025-04-11 11:30:00,49.35,49.58,49.32,49.55,264150.0,49.35,49.58,49.32,49.55,264150.0
2025-04-11 11:35:00,49.55,49.6,49.42,49.59,62806.0,49.55,49.6,49.42,49.59,62806.0
2025-04-11 11:40:00,49.61,49.75,49.52,49.74,54046.0,49.61,49.75,49.52,49.74,54046.0
2025-04-11 11:45:00,49.75,49.77,49.63,49.69,94102.0,49.75,49.77,49.63,49.69,94102.0
2025-04-11 11:50:00,49.69,49.69,49.61,49.65,31932.0,49.69,49.69,49.61,49.65,31932.0
2025-04-11 11:55:00,49.66,49.71,49.61,49.69,54872.0,49.66,49.71,49.61,49.69,54872.0
2025-04-11 12:00:00,49.71,49.71,49.61,49.7,45299.0,49.71,49.71,49.61,49.7,45299.0
2025-04-11 12:05:00,49.7,49.8,49.69,49.79,57322.0,49.7,49.8,49.69,49.79,57322.0
2025-04-11 12:10:00,49.79,49.86,49.79,49.8,110760.0,49.79,49.86,49.79,49.8,110760.0
2025-04-11 12:15:00,49.8,49.87,49.78,49.79,57009.0,49.8,49.87,49.78,49.79,57009.0
2025-04-11 12:20:00,49.79,49.87,49.77,49.77,27910.0,49.79,49.87,49.77,49.77,27910.0
2025-04-11 12:25:00,49.78,49.78,49.65,49.68,59145.0,49.78,49.78,49.65,49.68,59145.0
2025-04-11 12:30:00,49.69,49.84,49.69,49.78,65126.0,49.69,49.84,49.69,49.78,65126.0
2025-04-11 12:35:00,49.77,49.86,49.77,49.83,60824.0,49.77,49.86,49.77,49.83,60824.0
2025-04-11 12:40:00,49.83,49.85,49.76,49.83,51204.0,49.83,49.85,49.76,49.83,51204.0
2025-04-11 12:45:00,49.83,49.87,49.81,49.81,33873.0,49.83,49.87,49.81,49.81,33873.0
2025-04-11 12:50:00,49.8,49.8,49.62,49.64,61390.0,49.8,49.8,49.62,49.64,61390.0
2025-04-11 12:55:00,49.65,49.65,49.51,49.6,78664.0,49.65,49.65,49.51,49.6,78664.0
2025-04-11 13:00:00,49.6,49.79,49.6,49.78,60122.0,49.6,49.79,49.6,49.78,60122.0
2025-04-11 13:05:00,49.78,49.81,49.73,49.76,41983.0,49.78,49.81,49.73,49.76,41983.0
2025-04-11 13:10:00,49.77,49.8,49.63,49.66,46735.0,49.77,49.8,49.63,49.66,46735.0
2025-04-11 13:15:00,49.69,49.75,49.57,49.57,53667.0,49.69,49.75,49.57,49.57,53667.0
2025-04-11 13:20:00,49.57,49.72,49.52,49.69,42349.0,49.57,49.72,49.52,49.69,42349.0
2025-04-11 13:25:00,49.68,49.7,49.55,49.61,26225.0,49.68,49.7,49.55,49.61,26225.0
2025-04-11 13:30:00,49.61,49.65,49.53,49.64,43984.0,49.61,49.65,49.53,49.64,43984.0
2025-04-11 13:35:00,49.65,49.86,49.62,49.84,74733.0,49.65,49.86,49.62,49.84,74733.0
2025-04-11 13:40:00,49.83,49.96,49.74,49.92,80283.0,49.83,49.96,49.74,49.92,80283.0
2025-04-11 13:45:00,49.92,49.93,49.82,49.92,59938.0,49.92,49.93,49.82,49.92,59938.0
2025-04-11 13:50:00,49.91,50.02,49.89,49.99,97581.0,49.91,50.02,49.89,49.99,97581.0
2025-04-11 13:55:00,49.99,50.06,49.95,50.01,51034.0,49.99,50.06,49.95,50.01,51034.0
2025-04-11 14:00:00,50.03,50.08,49.96,50.08,45433.0,50.03,50.08,49.96,50.08,45433.0
2025-04-11 14:05:00,50.08,50.09,50.01,50.01,52788.0,50.08,50.09,50.01,50.01,52788.0
2025-04-11 14:10:00,50.01,50.1,49.98,50.03,60916.0,50.01,50.1,49.98,50.03,60916.0
2025-04-11 14:15:00,50.05,50.08,49.93,50.0,37278.0,50.05,50.08,49.93,50.0,37278.0
2025-04-11 14:20:00,49.99,50.08,49.95,50.06,37154.0,49.99,50.08,49.95,50.06,37154.0
2025-04-11 14:25:00,50.07,50.14,50.0,50.13,50600.0,50.07,50.14,50.0,50.13,50600.0
2025-04-11 14:30:00,50.13,50.13,50.02,50.03,57360.0,50.13,50.13,50.02,50.03,57360.0
2025-04-11 14:35:00,50.03,50.1,50.0,50.04,48162.0,50.03,50.1,50.0,50.04,48162.0
2025-04-11 14:40:00,50.07,50.08,49.99,50.03,37160.0,50.07,50.08,49.99,50.03,37160.0
2025-04-11 14:45:00,50.02,50.08,50.01,50.08,35071.0,50.02,50.08,50.01,50.08,35071.0
2025-04-11 14:50:00,50.08,50.08,49.93,50.03,32274.0,50.08,50.08,49.93,50.03,32274.0
2025-04-11 14:55:00,50.02,50.06,49.9,49.93,45020.0,50.02,50.06,49.9,49.93,45020.0
2025-04-11 15:00:00,49.92,50.06,49.88,50.04,87443.0,49.92,50.06,49.88,50.04,87443.0
2025-04-11 15:05:00,50.04,50.1,49.96,50.08,85276.0,50.04,50.1,49.96,50.08,85276.0
2025-04-11 15:10:00,50.09,50.13,50.04,50.13,83921.0,50.09,50.13,50.04,50.13,83921.0
2025-04-11 15:15:00,50.12,50.12,49.94,50.0,195004.0,50.12,50.12,49.94,50.0,195004.0
2025-04-11 15:20:00,50.0,50.03,49.97,50.01,109669.0,50.0,50.03,49.97,50.01,109669.0
2025-04-11 15:25:00,50.01,50.03,49.87,49.93,97315.0,50.01,50.03,49.87,49.93,97315.0
2025-04-11 15:30:00,49.92,49.94,49.88,49.9,135902.0,49.92,49.94,49.88,49.9,135902.0
2025-04-11 15:35:00,49.91,49.91,49.77,49.81,144762.0,49.91,49.91,49.77,49.81,144762.0
2025-04-11 15:40:00,49.81,49.91,49.81,49.86,125915.0,49.81,49.91,49.81,49.86,125915.0
2025-04-11 15:45:00,49.86,49.87,49.78,49.85,94676.0,49.86,49.87,49.78,49.85,94676.0
2025-04-11 15:50:00,49.85,49.87,49.77,49.8,238445.0,49.85,49.87,49.77,49.8,238445.0
2025-04-11 15:55:00,49.8,49.84,49.63,49.71,531973.0,49.8,49.84,49.63,49.71,531973.0
2025-04-14 09:30:00,48.95,49.29,48.43,49.02,1020756.0,48.95,49.29,48.43,49.02,1020756.0
2025-04-14 09:35:00,49.02,49.28,49.0,49.19,131531.0,49.02,49.28,49.0,49.19,131531.0
2025-04-14 09:40:00,49.21,49.52,49.19,49.5,63037.0,49.21,49.52,49.19,49.5,63037.0
2025-04-14 09:45:00,49.53,49.56,49.41,49.53,80261.0,49.53,49.56,49.41,49.53,80261.0
2025-04-14 09:50:00,49.5,49.73,49.48,49.71,131122.0,49.5,49.73,49.48,49.71,131122.0
2025-04-14 09:55:00,49.71,49.82,49.65,49.69,104586.0,49.71,49.82,49.65,49.69,104586.0
2025-04-14 10:00:00,49.75,49.83,49.72,49.79,82933.0,49.75,49.83,49.72,49.79,82933.0
2025-04-14 10:05:00,49.8,49.89,49.63,49.88,94385.0,49.8,49.89,49.63,49.88,94385.0
2025-04-14 10:10:00,49.88,49.9,49.78,49.87,84743.0,49.88,49.9,49.78,49.87,84743.0
2025-04-14 10:15:00,49.88,49.9,49.73,49.76,54328.0,49.88,49.9,49.73,49.76,54328.0
2025-04-14 10:20:00,49.77,49.84,49.68,49.78,75944.0,49.77,49.84,49.68,49.78,75944.0
2025-04-14 10:25:00,49.78,49.95,49.75,49.89,56177.0,49.78,49.95,49.75,49.89,56177.0
2025-04-14 10:30:00,49.9,50.0,49.86,49.94,44009.0,49.9,50.0,49.86,49.94,44009.0
2025-04-14 10:35:00,49.95,49.99,49.81,49.89,39179.0,49.95,49.99,49.81,49.89,39179.0
2025-04-14 10:40:00,49.9,49.98,49.86,49.97,31575.0,49.9,49.98,49.86,49.97,31575.0
2025-04-14 10:45:00,49.98,50.08,49.97,50.08,44857.0,49.98,50.08,49.97,50.08,44857.0
2025-04-14 10:50:00,50.09,50.13,50.01,50.01,41823.0,50.09,50.13,50.01,50.01,41823.0
2025-04-14 10:55:00,50.01,50.03,49.92,49.93,57398.0,50.01,50.03,49.92,49.93,57398.0
2025-04-14 11:00:00,49.94,50.03,49.92,50.01,43242.0,49.94,50.03,49.92,50.01,43242.0
2025-04-14 11:05:00,50.02,50.05,49.89,50.0,36650.0,50.02,50.05,49.89,50.0,36650.0
2025-04-14 11:10:00,50.03,50.08,50.02,50.06,75560.0,50.03,50.08,50.02,50.06,75560.0
2025-04-14 11:15:00,50.07,50.08,50.01,50.04,17083.0,50.07,50.08,50.01,50.04,17083.0
2025-04-14 11:20:00,50.05,50.06,49.96,49.97,27546.0,50.05,50.06,49.96,49.97,27546.0
2025-04-14 11:25:00,49.97,49.97,49.87,49.87,32053.0,49.97,49.97,49.87,49.87,32053.0
2025-04-14 11:30:00,49.88,50.09,49.86,50.09,75807.0,49.88,50.09,49.86,50.09,75807.0
2025-04-14 11:35:00,50.1,50.12,49.89,49.89,27741.0,50.1,50.12,49.89,49.89,27741.0
2025-04-14 11:40:00,49.89,49.89,49.75,49.8,76863.0,49.89,49.89,49.75,49.8,76863.0
2025-04-14 11:45:00,49.8,49.84,49.65,49.65,69855.0,49.8,49.84,49.65,49.65,69855.0
2025-04-14 11:50:00,49.66,49.72,49.64,49.69,54105.0,49.66,49.72,49.64,49.69,54105.0
2025-04-14 11:55:00,49.68,49.73,49.58,49.58,59886.0,49.68,49.73,49.58,49.58,59886.0
2025-04-14 12:00:00,49.58,49.71,49.58,49.68,91736.0,49.58,49.71,49.58,49.68,91736.0
2025-04-14 12:05:00,49.69,49.71,49.63,49.65,51435.0,49.69,49.71,49.63,49.65,51435.0
2025-04-14 12:10:00,49.65,49.69,49.5,49.62,96306.0,49.65,49.69,49.5,49.62,96306.0
2025-04-14 12:15:00,49.62,49.7,49.61,49.65,87310.0,49.62,49.7,49.61,49.65,87310.0
2025-04-14 12:20:00,49.64,49.76,49.64,49.73,61946.0,49.64,49.76,49.64,49.73,61946.0
2025-04-14 12:25:00,49.75,49.75,49.57,49.63,42429.0,49.75,49.75,49.57,49.63,42429.0
2025-04-14 12:30:00,49.62,49.68,49.58,49.68,45164.0,49.62,49.68,49.58,49.68,45164.0
2025-04-14 12:35:00,49.68,49.73,49.66,49.73,45281.0,49.68,49.73,49.66,49.73,45281.0
2025-04-14 12:40:00,49.73,49.81,49.73,49.81,22543.0,49.73,49.81,49.73,49.81,22543.0
2025-04-14 12:45:00,49.81,49.83,49.8,49.8,8210.0,49.81,49.83,49.8,49.8,8210.0
2025-04-14 12:50:00,49.79,49.8,49.72,49.8,12706.0,49.79,49.8,49.72,49.8,12706.0
2025-04-14 12:55:00,49.8,49.81,49.69,49.7,23020.0,49.8,49.81,49.69,49.7,23020.0
2025-04-14 13:00:00,49.68,49.97,49.67,49.77,91580.0,49.68,49.97,49.67,49.77,91580.0
2025-04-14 13:05:00,49.78,49.81,49.72,49.72,25176.0,49.78,49.81,49.72,49.72,25176.0
2025-04-14 13:10:00,49.72,49.87,49.72,49.82,13589.0,49.72,49.87,49.72,49.82,13589.0
2025-04-14 13:15:00,49.84,49.84,49.79,49.82,11631.0,49.84,49.84,49.79,49.82,11631.0
2025-04-14 13:20:00,49.81,49.89,49.81,49.88,36253.0,49.81,49.89,49.81,49.88,36253.0
2025-04-14 13:25:00,49.88,49.89,49.82,49.83,18438.0,49.88,49.89,49.82,49.83,18438.0
2025-04-14 13:30:00,49.83,49.94,49.8,49.94,21055.0,49.83,49.94,49.8,49.94,21055.0
2025-04-14 13:35:00,49.94,50.0,49.94,49.96,35882.0,49.94,50.0,49.94,49.96,35882.0
2025-04-14 13:40:00,49.96,49.96,49.91,49.91,24071.0,49.96,49.96,49.91,49.91,24071.0
2025-04-14 13:45:00,49.89,49.97,49.89,49.96,6670.0,49.89,49.97,49.89,49.96,6670.0
2025-04-14 13:50:00,49.97,50.03,49.97,49.98,21035.0,49.97,50.03,49.97,49.98,21035.0
2025-04-14 13:55:00,49.98,50.0,49.94,49.97,29814.0,49.98,50.0,49.94,49.97,29814.0
2025-04-14 14:00:00,49.99,50.03,49.98,50.02,40985.0,49.99,50.03,49.98,50.02,40985.0
2025-04-14 14:05:00,50.03,50.03,49.98,49.99,12151.0,50.03,50.03,49.98,49.99,12151.0
2025-04-14 14:10:00,49.99,50.0,49.96,49.99,5453.0,49.99,50.0,49.96,49.99,5453.0
2025-04-14 14:15:00,49.99,50.04,49.97,49.98,21146.0,49.99,50.04,49.97,49.98,21146.0
2025-04-14 14:20:00,50.01,50.04,49.95,49.97,9517.0,50.01,50.04,49.95,49.97,9517.0
2025-04-14 14:25:00,49.97,50.06,49.97,50.02,21463.0,49.97,50.06,49.97,50.02,21463.0
2025-04-14 14:30:00,50.02,50.08,49.99,50.01,11396.0,50.02,50.08,49.99,50.01,11396.0
2025-04-14 14:35:00,50.01,50.02,49.93,49.96,25581.0,50.01,50.02,49.93,49.96,25581.0
2025-04-14 14:40:00,49.97,50.0,49.97,49.99,8511.0,49.97,50.0,49.97,49.99,8511.0
2025-04-14 14:45:00,49.98,50.03,49.95,50.02,12071.0,49.98,50.03,49.95,50.02,12071.0
2025-04-14 14:50:00,50.04,50.07,49.98,50.07,22349.0,50.04,50.07,49.98,50.07,22349.0
2025-04-14 14:55:00,50.08,50.14,50.07,50.11,36809.0,50.08,50.14,50.07,50.11,36809.0
2025-04-14 15:00:00,50.1,50.13,50.05,50.05,36041.0,50.1,50.13,50.05,50.05,36041.0
2025-04-14 15:05:00,50.05,50.12,50.05,50.12,36739.0,50.05,50.12,50.05,50.12,36739.0
2025-04-14 15:10:00,50.12,50.13,50.07,50.12,15392.0,50.12,50.13,50.07,50.12,15392.0
2025-04-14 15:15:00,50.1,50.13,50.06,50.1,40426.0,50.1,50.13,50.06,50.1,40426.0
2025-04-14 15:20:00,50.09,50.13,50.08,50.09,23532.0,50.09,50.13,50.08,50.09,23532.0
2025-04-14 15:25:00,50.08,50.1,50.06,50.08,41071.0,50.08,50.1,50.06,50.08,41071.0
2025-04-14 15:30:00,50.07,50.12,50.05,50.07,46731.0,50.07,50.12,50.05,50.07,46731.0
2025-04-14 15:35:00,50.09,50.17,50.08,50.15,31996.0,50.09,50.17,50.08,50.15,31996.0
2025-04-14 15:40:00,50.15,50.19,50.15,50.17,28593.0,50.15,50.19,50.15,50.17,28593.0
2025-04-14 15:45:00,50.18,50.19,50.08,50.1,33976.0,50.18,50.19,50.08,50.1,33976.0
2025-04-14 15:50:00,50.1,50.1,50.01,50.04,87285.0,50.1,50.1,50.01,50.04,87285.0
2025-04-14 15:55:00,50.04,50.04,49.96,49.99,283095.0,50.04,50.04,49.96,49.99,283095.0
2025-04-15 09:30:00,50.44,50.74,50.24,50.26,329903.0,50.44,50.74,50.24,50.26,329903.0
2025-04-15 09:35:00,50.24,50.38,49.94,49.94,243629.0,50.24,50.38,49.94,49.94,243629.0
2025-04-15 09:40:00,49.94,50.18,49.9,50.04,264179.0,49.94,50.18,49.9,50.04,264179.0
2025-04-15 09:45:00,50.04,50.27,50.02,50.25,51687.0,50.04,50.27,50.02,50.25,51687.0
2025-04-15 09:50:00,50.25,50.28,49.99,50.08,99333.0,50.25,50.28,49.99,50.08,99333.0
2025-04-15 09:55:00,50.09,50.22,50.07,50.16,42658.0,50.09,50.22,50.07,50.16,42658.0
2025-04-15 10:00:00,50.16,50.32,50.16,50.31,59540.0,50.16,50.32,50.16,50.31,59540.0
2025-04-15 10:05:00,50.31,50.35,50.27,50.31,62474.0,50.31,50.35,50.27,50.31,62474.0
2025-04-15 10:10:00,50.33,50.36,50.23,50.27,62113.0,50.33,50.36,50.23,50.27,62113.0
2025-04-15 10:15:00,50.26,50.38,50.16,50.24,110644.0,50.26,50.38,50.16,50.24,110644.0
2025-04-15 10:20:00,50.24,50.31,50.19,50.24,50128.0,50.24,50.31,50.19,50.24,50128.0
2025-04-15 10:25:00,50.23,50.45,50.21,50.4,31349.0,50.23,50.45,50.21,50.4,31349.0
2025-04-15 10:30:00,50.39,50.54,50.37,50.53,46539.0,50.39,50.54,50.37,50.53,46539.0
2025-04-15 10:35:00,50.53,50.58,50.44,50.44,41417.0,50.53,50.58,50.44,50.44,41417.0
2025-04-15 10:40:00,50.43,50.49,50.4,50.46,39883.0,50.43,50.49,50.4,50.46,39883.0
2025-04-15 10:45:00,50.45,50.45,50.27,50.34,73514.0,50.45,50.45,50.27,50.34,73514.0
2025-04-15 10:50:00,50.34,50.42,50.32,50.42,20184.0,50.34,50.42,50.32,50.42,20184.0
2025-04-15 10:55:00,50.43,50.47,50.34,50.35,21147.0,50.43,50.47,50.34,50.35,21147.0
2025-04-15 11:00:00,50.34,50.41,50.32,50.41,22507.0,50.34,50.41,50.32,50.41,22507.0
2025-04-15 11:05:00,50.41,50.41,50.29,50.33,24227.0,50.41,50.41,50.29,50.33,24227.0
2025-04-15 11:10:00,50.34,50.42,50.31,50.42,31327.0,50.34,50.42,50.31,50.42,31327.0
2025-04-15 11:15:00,50.43,50.43,50.35,50.39,24339.0,50.43,50.43,50.35,50.39,24339.0
2025-04-15 11:20:00,50.4,50.43,50.37,50.42,12348.0,50.4,50.43,50.37,50.42,12348.0
2025-04-15 11:25:00,50.41,50.41,50.3,50.32,14033.0,50.41,50.41,50.3,50.32,14033.0
2025-04-15 11:30:00,50.33,50.38,50.29,50.36,17936.0,50.33,50.38,50.29,50.36,17936.0
2025-04-15 11:35:00,50.36,50.38,50.31,50.32,14850.0,50.36,50.38,50.31,50.32,14850.0
2025-04-15 11:40:00,50.33,50.33,50.23,50.23,12863.0,50.33,50.33,50.23,50.23,12863.0
2025-04-15 11:45:00,50.22,50.24,50.16,50.21,15925.0,50.22,50.24,50.16,50.21,15925.0
2025-04-15 11:50:00,50.22,50.28,50.2,50.26,22171.0,50.22,50.28,50.2,50.26,22171.0
2025-04-15 11:55:00,50.26,50.3,50.23,50.29,19223.0,50.26,50.3,50.23,50.29,19223.0
2025-04-15 12:00:00,50.3,50.34,50.26,50.33,33571.0,50.3,50.34,50.26,50.33,33571.0
2025-04-15 12:05:00,50.33,50.35,50.29,50.29,5116.0,50.33,50.35,50.29,50.29,5116.0
2025-04-15 12:10:00,50.3,50.34,50.3,50.34,18163.0,50.3,50.34,50.3,50.34,18163.0
2025-04-15 12:15:00,50.34,50.37,50.29,50.31,15077.0,50.34,50.37,50.29,50.31,15077.0
2025-04-15 12:20:00,50.32,50.34,50.31,50.33,4741.0,50.32,50.34,50.31,50.33,4741.0
2025-04-15 12:25:00,50.33,50.35,50.29,50.29,10888.0,50.33,50.35,50.29,50.29,10888.0
2025-04-15 12:30:00,50.28,50.31,50.25,50.26,18005.0,50.28,50.31,50.25,50.26,18005.0
2025-04-15 12:35:00,50.26,50.28,50.21,50.24,11995.0,50.26,50.28,50.21,50.24,11995.0
2025-04-15 12:40:00,50.26,50.31,50.25,50.31,14757.0,50.26,50.31,50.25,50.31,14757.0
2025-04-15 12:45:00,50.31,50.31,50.26,50.26,7605.0,50.31,50.31,50.26,50.26,7605.0
2025-04-15 12:50:00,50.26,50.26,50.21,50.21,13914.0,50.26,50.26,50.21,50.21,13914.0
2025-04-15 12:55:00,50.21,50.21,50.17,50.21,40070.0,50.21,50.21,50.17,50.21,40070.0
2025-04-15 13:00:00,50.22,50.24,50.16,50.24,19812.0,50.22,50.24,50.16,50.24,19812.0
2025-04-15 13:05:00,50.24,50.27,50.22,50.25,15027.0,50.24,50.27,50.22,50.25,15027.0
2025-04-15 13:10:00,50.25,50.25,50.22,50.22,12599.0,50.25,50.25,50.22,50.22,12599.0
2025-04-15 13:15:00,50.22,50.22,50.16,50.19,22034.0,50.22,50.22,50.16,50.19,22034.0
2025-04-15 13:20:00,50.18,50.21,50.16,50.18,11088.0,50.18,50.21,50.16,50.18,11088.0
2025-04-15 13:25:00,50.18,50.21,50.17,50.19,21528.0,50.18,50.21,50.17,50.19,21528.0
2025-04-15 13:30:00,50.19,50.27,50.19,50.23,12167.0,50.19,50.27,50.19,50.23,12167.0
2025-04-15 13:35:00,50.24,50.3,50.22,50.28,22210.0,50.24,50.3,50.22,50.28,22210.0
2025-04-15 13:40:00,50.28,50.35,50.28,50.33,14692.0,50.28,50.35,50.28,50.33,14692.0
2025-04-15 13:45:00,50.32,50.35,50.3,50.3,13726.0,50.32,50.35,50.3,50.3,13726.0
2025-04-15 13:50:00,50.29,50.3,50.23,50.26,13316.0,50.29,50.3,50.23,50.26,13316.0
2025-04-15 13:55:00,50.26,50.28,50.24,50.25,8393.0,50.26,50.28,50.24,50.25,8393.0
2025-04-15 14:00:00,50.25,50.25,50.19,50.21,21911.0,50.25,50.25,50.19,50.21,21911.0
2025-04-15 14:05:00,50.22,50.25,50.2,50.23,18569.0,50.22,50.25,50.2,50.23,18569.0
2025-04-15 14:10:00,50.24,50.26,50.24,50.24,23424.0,50.24,50.26,50.24,50.24,23424.0
2025-04-15 14:15:00,50.24,50.26,50.22,50.26,11364.0,50.24,50.26,50.22,50.26,11364.0
2025-04-15 14:20:00,50.26,50.26,50.2,50.22,18515.0,50.26,50.26,50.2,50.22,18515.0
2025-04-15 14:25:00,50.22,50.25,50.21,50.24,11111.0,50.22,50.25,50.21,50.24,11111.0
2025-04-15 14:30:00,50.24,50.27,50.23,50.23,13895.0,50.24,50.27,50.23,50.23,13895.0
2025-04-15 14:35:00,50.23,50.27,50.23,50.25,11711.0,50.23,50.27,50.23,50.25,11711.0
2025-04-15 14:40:00,50.26,50.39,50.26,50.39,20124.0,50.26,50.39,50.26,50.39,20124.0
2025-04-15 14:45:00,50.39,50.4,50.37,50.38,27791.0,50.39,50.4,50.37,50.38,27791.0
2025-04-15 14:50:00,50.38,50.42,50.38,50.4,17643.0,50.38,50.42,50.38,50.4,17643.0
2025-04-15 14:55:00,50.4,50.4,50.38,50.39,6937.0,50.4,50.4,50.38,50.39,6937.0
2025-04-15 15:00:00,50.38,50.43,50.37,50.42,50385.0,50.38,50.43,50.37,50.42,50385.0
2025-04-15 15:05:00,50.42,50.45,50.41,50.44,8036.0,50.42,50.45,50.41,50.44,8036.0
2025-04-15 15:10:00,50.45,50.51,50.45,50.51,21369.0,50.45,50.51,50.45,50.51,21369.0
2025-04-15 15:15:00,50.51,50.59,50.5,50.58,25852.0,50.51,50.59,50.5,50.58,25852.0
2025-04-15 15:20:00,50.57,50.59,50.52,50.53,28082.0,50.57,50.59,50.52,50.53,28082.0
2025-04-15 15:25:00,50.52,50.55,50.5,50.52,26754.0,50.52,50.55,50.5,50.52,26754.0
2025-04-15 15:30:00,50.52,50.54,50.48,50.48,38059.0,50.52,50.54,50.48,50.48,38059.0
2025-04-15 15:35:00,50.49,50.51,50.44,50.45,17966.0,50.49,50.51,50.44,50.45,17966.0
2025-04-15 15:40:00,50.45,50.47,50.42,50.44,29886.0,50.45,50.47,50.42,50.44,29886.0
2025-04-15 15:45:00,50.43,50.45,50.41,50.42,62049.0,50.43,50.45,50.41,50.42,62049.0
2025-04-15 15:50:00,50.41,50.53,50.4,50.49,113172.0,50.41,50.53,50.4,50.49,113172.0
2025-04-15 15:55:00,50.48,50.52,50.46,50.5,266586.0,50.48,50.52,50.46,50.5,266586.0
2025-04-16 09:30:00,52.46,52.76,52.27,52.58,998713.0,52.46,52.76,52.27,52.58,998713.0
2025-04-16 09:35:00,52.56,52.81,52.28,52.28,324945.0,52.56,52.81,52.28,52.28,324945.0
2025-04-16 09:40:00,52.26,52.31,52.14,52.22,143327.0,52.26,52.31,52.14,52.22,143327.0
2025-04-16 09:45:00,52.2,52.46,52.17,52.4,137558.0,52.2,52.46,52.17,52.4,137558.0
2025-04-16 09:50:00,52.4,52.67,52.4,52.49,111968.0,52.4,52.67,52.4,52.49,111968.0
2025-04-16 09:55:00,52.49,52.7,52.45,52.45,146362.0,52.49,52.7,52.45,52.45,146362.0
2025-04-16 10:00:00,52.44,52.64,52.42,52.53,168387.0,52.44,52.64,52.42,52.53,168387.0
2025-04-16 10:05:00,52.53,52.62,52.45,52.51,153164.0,52.53,52.62,52.45,52.51,153164.0
2025-04-16 10:10:00,52.51,52.52,52.26,52.31,165788.0,52.51,52.52,52.26,52.31,165788.0
2025-04-16 10:15:00,52.32,52.49,52.27,52.43,106904.0,52.32,52.49,52.27,52.43,106904.0
2025-04-16 10:20:00,52.44,52.46,52.31,52.36,92802.0,52.44,52.46,52.31,52.36,92802.0
2025-04-16 10:25:00,52.36,52.46,52.35,52.43,69588.0,52.36,52.46,52.35,52.43,69588.0
2025-04-16 10:30:00,52.44,52.5,52.25,52.26,83736.0,52.44,52.5,52.25,52.26,83736.0
2025-04-16 10:35:00,52.25,52.32,52.2,52.27,136181.0,52.25,52.32,52.2,52.27,136181.0
2025-04-16 10:40:00,52.28,52.28,51.97,52.02,170986.0,52.28,52.28,51.97,52.02,170986.0
2025-04-16 10:45:00,52.0,52.0,51.83,51.86,122559.0,52.0,52.0,51.83,51.86,122559.0
2025-04-16 10:50:00,51.86,51.87,51.74,51.8,88823.0,51.86,51.87,51.74,51.8,88823.0
2025-04-16 10:55:00,51.79,51.86,51.72,51.75,147618.0,51.79,51.86,51.72,51.75,147618.0
2025-04-16 11:00:00,51.76,51.83,51.65,51.78,86727.0,51.76,51.83,51.65,51.78,86727.0
2025-04-16 11:05:00,51.78,51.8,51.63,51.67,43998.0,51.78,51.8,51.63,51.67,43998.0
2025-04-16 11:10:00,51.67,51.84,51.67,51.83,62698.0,51.67,51.84,51.67,51.83,62698.0
2025-04-16 11:15:00,51.83,51.84,51.76,51.76,30119.0,51.83,51.84,51.76,51.76,30119.0
2025-04-16 11:20:00,51.75,51.95,51.74,51.9,83775.0,51.75,51.95,51.74,51.9,83775.0
2025-04-16 11:25:00,51.92,52.01,51.9,51.98,46518.0,51.92,52.01,51.9,51.98,46518.0
2025-04-16 11:30:00,51.98,52.1,51.95,52.06,74218.0,51.98,52.1,51.95,52.06,74218.0
2025-04-16 11:35:00,52.06,52.09,52.01,52.09,36167.0,52.06,52.09,52.01,52.09,36167.0
2025-04-16 11:40:00,52.08,52.18,52.06,52.16,111771.0,52.08,52.18,52.06,52.16,111771.0
2025-04-16 11:45:00,52.16,52.26,52.14,52.2,124788.0,52.16,52.26,52.14,52.2,124788.0
2025-04-16 11:50:00,52.21,52.23,52.16,52.19,83237.0,52.21,52.23,52.16,52.19,83237.0
2025-04-16 11:55:00,52.19,52.2,52.1,52.13,56230.0,52.19,52.2,52.1,52.13,56230.0
2025-04-16 12:00:00,52.13,52.15,52.05,52.13,104453.0,52.13,52.15,52.05,52.13,104453.0
2025-04-16 12:05:00,52.13,52.15,52.06,52.11,63788.0,52.13,52.15,52.06,52.11,63788.0
2025-04-16 12:10:00,52.12,52.17,52.07,52.07,81226.0,52.12,52.17,52.07,52.07,81226.0
2025-04-16 12:15:00,52.09,52.11,52.03,52.04,57900.0,52.09,52.11,52.03,52.04,57900.0
2025-04-16 12:20:00,52.03,52.11,51.99,52.09,81197.0,52.03,52.11,51.99,52.09,81197.0
2025-04-16 12:25:00,52.09,52.1,52.05,52.09,52065.0,52.09,52.1,52.05,52.09,52065.0
2025-04-16 12:30:00,52.1,52.16,52.05,52.16,51640.0,52.1,52.16,52.05,52.16,51640.0
2025-04-16 12:35:00,52.15,52.17,52.03,52.04,63144.0,52.15,52.17,52.03,52.04,63144.0
2025-04-16 12:40:00,52.04,52.04,51.89,51.91,49199.0,52.04,52.04,51.89,51.91,49199.0
2025-04-16 12:45:00,51.91,51.92,51.8,51.88,43378.0,51.91,51.92,51.8,51.88,43378.0
2025-04-16 12:50:00,51.86,51.91,51.84,51.9,39459.0,51.86,51.91,51.84,51.9,39459.0
2025-04-16 12:55:00,51.91,51.94,51.84,51.89,31521.0,51.91,51.94,51.84,51.89,31521.0
2025-04-16 13:00:00,51.89,51.94,51.78,51.87,52063.0,51.89,51.94,51.78,51.87,52063.0
2025-04-16 13:05:00,51.87,51.89,51.81,51.83,48676.0,51.87,51.89,51.81,51.83,48676.0
2025-04-16 13:10:00,51.81,51.81,51.73,51.76,42020.0,51.81,51.81,51.73,51.76,42020.0
2025-04-16 13:15:00,51.76,51.84,51.75,51.84,40802.0,51.76,51.84,51.75,51.84,40802.0
2025-04-16 13:20:00,51.84,51.85,51.81,51.82,44338.0,51.84,51.85,51.81,51.82,44338.0
2025-04-16 13:25:00,51.84,51.9,51.84,51.9,20575.0,51.84,51.9,51.84,51.9,20575.0
2025-04-16 13:30:00,51.91,51.91,51.59,51.67,136359.0,51.91,51.91,51.59,51.67,136359.0
2025-04-16 13:35:00,51.67,51.81,51.67,51.78,67765.0,51.67,51.81,51.67,51.78,67765.0
2025-04-16 13:40:00,51.77,51.77,51.62,51.66,65147.0,51.77,51.77,51.62,51.66,65147.0
2025-04-16 13:45:00,51.64,51.64,51.48,51.53,100490.0,51.64,51.64,51.48,51.53,100490.0
2025-04-16 13:50:00,51.54,51.56,51.46,51.51,88239.0,51.54,51.56,51.46,51.51,88239.0
2025-04-16 13:55:00,51.52,51.52,51.28,51.32,92867.0,51.52,51.52,51.28,51.32,92867.0
2025-04-16 14:00:00,51.32,51.55,51.32,51.55,103119.0,51.32,51.55,51.32,51.55,103119.0
2025-04-16 14:05:00,51.56,51.68,51.54,51.59,105743.0,51.56,51.68,51.54,51.59,105743.0
2025-04-16 14:10:00,51.61,51.66,51.59,51.65,105374.0,51.61,51.66,51.59,51.65,105374.0
2025-04-16 14:15:00,51.66,51.66,51.56,51.63,118356.0,51.66,51.66,51.56,51.63,118356.0
2025-04-16 14:20:00,51.63,51.86,51.63,51.84,133236.0,51.63,51.86,51.63,51.84,133236.0
2025-04-16 14:25:00,51.85,51.88,51.82,51.84,101240.0,51.85,51.88,51.82,51.84,101240.0
2025-04-16 14:30:00,51.84,51.86,51.78,51.81,86691.0,51.84,51.86,51.78,51.81,86691.0
2025-04-16 14:35:00,51.81,51.81,51.67,51.68,87692.0,51.81,51.81,51.67,51.68,87692.0
2025-04-16 14:40:00,51.68,51.7,51.59,51.66,36903.0,51.68,51.7,51.59,51.66,36903.0
2025-04-16 14:45:00,51.67,51.71,51.64,51.7,56877.0,51.67,51.71,51.64,51.7,56877.0
2025-04-16 14:50:00,51.7,51.7,51.56,51.59,56122.0,51.7,51.7,51.56,51.59,56122.0
2025-04-16 14:55:00,51.59,51.66,51.56,51.56,54079.0,51.59,51.66,51.56,51.56,54079.0
2025-04-16 15:00:00,51.56,51.61,51.52,51.57,42380.0,51.56,51.61,51.52,51.57,42380.0
2025-04-16 15:05:00,51.57,51.67,51.56,51.65,52793.0,51.57,51.67,51.56,51.65,52793.0
2025-04-16 15:10:00,51.65,51.71,51.57,51.61,80522.0,51.65,51.71,51.57,51.61,80522.0
2025-04-16 15:15:00,51.6,51.63,51.54,51.55,64311.0,51.6,51.63,51.54,51.55,64311.0
2025-04-16 15:20:00,51.54,51.59,51.52,51.56,78554.0,51.54,51.59,51.52,51.56,78554.0
2025-04-16 15:25:00,51.56,51.58,51.48,51.52,76209.0,51.56,51.58,51.48,51.52,76209.0
2025-04-16 15:30:00,51.52,51.66,51.52,51.62,65756.0,51.52,51.66,51.52,51.62,65756.0
2025-04-16 15:35:00,51.61,51.67,51.58,51.67,54234.0,51.61,51.67,51.58,51.67,54234.0
2025-04-16 15:40:00,51.67,51.7,51.62,51.64,117725.0,51.67,51.7,51.62,51.64,117725.0
2025-04-16 15:45:00,51.64,51.72,51.6,51.72,96832.0,51.64,51.72,51.6,51.72,96832.0
2025-04-16 15:50:00,51.72,51.91,51.72,51.9,148634.0,51.72,51.91,51.72,51.9,148634.0
2025-04-16 15:55:00,51.89,51.94,51.78,51.88,346371.0,51.89,51.94,51.78,51.88,346371.0
2025-04-17 09:30:00,51.5,51.5,51.08,51.28,465893.0,51.5,51.5,51.08,51.28,465893.0
2025-04-17 09:35:00,51.3,51.44,51.25,51.42,69749.0,51.3,51.44,51.25,51.42,69749.0
2025-04-17 09:40:00,51.42,51.6,51.34,51.57,77617.0,51.42,51.6,51.34,51.57,77617.0
2025-04-17 09:45:00,51.53,51.53,51.35,51.41,72976.0,51.53,51.53,51.35,51.41,72976.0
2025-04-17 09:50:00,51.41,51.49,51.31,51.42,77356.0,51.41,51.49,51.31,51.42,77356.0
2025-04-17 09:55:00,51.46,51.47,51.24,51.32,29323.0,51.46,51.47,51.24,51.32,29323.0
2025-04-17 10:00:00,51.28,51.28,51.04,51.07,116422.0,51.28,51.28,51.04,51.07,116422.0
2025-04-17 10:05:00,51.07,51.11,50.92,50.96,98382.0,51.07,51.11,50.92,50.96,98382.0
2025-04-17 10:10:00,50.95,51.13,50.95,51.07,92952.0,50.95,51.13,50.95,51.07,92952.0
2025-04-17 10:15:00,51.07,51.12,50.94,51.0,57840.0,51.07,51.12,50.94,51.0,57840.0
2025-04-17 10:20:00,50.99,51.05,50.93,51.02,58503.0,50.99,51.05,50.93,51.02,58503.0
2025-04-17 10:25:00,51.03,51.03,50.65,50.68,81080.0,51.03,51.03,50.65,50.68,81080.0
2025-04-17 10:30:00,50.68,50.73,50.53,50.62,195217.0,50.68,50.73,50.53,50.62,195217.0
2025-04-17 10:35:00,50.62,50.66,50.45,50.54,178578.0,50.62,50.66,50.45,50.54,178578.0
2025-04-17 10:40:00,50.55,50.77,50.47,50.7,81655.0,50.55,50.77,50.47,50.7,81655.0
2025-04-17 10:45:00,50.7,50.75,50.61,50.61,63038.0,50.7,50.75,50.61,50.61,63038.0
2025-04-17 10:50:00,50.6,50.69,50.44,50.47,77431.0,50.6,50.69,50.44,50.47,77431.0
2025-04-17 10:55:00,50.47,50.48,50.37,50.47,72627.0,50.47,50.48,50.37,50.47,72627.0
2025-04-17 11:00:00,50.47,50.62,50.45,50.58,85981.0,50.47,50.62,50.45,50.58,85981.0
2025-04-17 11:05:00,50.58,50.71,50.56,50.65,62094.0,50.58,50.71,50.56,50.65,62094.0
2025-04-17 11:10:00,50.66,50.91,50.65,50.91,81772.0,50.66,50.91,50.65,50.91,81772.0
2025-04-17 11:15:00,50.91,50.95,50.86,50.94,36219.0,50.91,50.95,50.86,50.94,36219.0
2025-04-17 11:20:00,50.94,50.95,50.89,50.9,34494.0,50.94,50.95,50.89,50.9,34494.0
2025-04-17 11:25:00,50.9,50.9,50.73,50.75,43413.0,50.9,50.9,50.73,50.75,43413.0
2025-04-17 11:30:00,50.74,50.78,50.7,50.7,51434.0,50.74,50.78,50.7,50.7,51434.0
2025-04-17 11:35:00,50.7,50.76,50.63,50.75,38787.0,50.7,50.76,50.63,50.75,38787.0
2025-04-17 11:40:00,50.75,50.76,50.66,50.66,26222.0,50.75,50.76,50.66,50.66,26222.0
2025-04-17 11:45:00,50.66,50.72,50.64,50.67,18295.0,50.66,50.72,50.64,50.67,18295.0
2025-04-17 11:50:00,50.66,50.81,50.66,50.7,45460.0,50.66,50.81,50.66,50.7,45460.0
2025-04-17 11:55:00,50.7,50.74,50.67,50.68,23481.0,50.7,50.74,50.67,50.68,23481.0
2025-04-17 12:00:00,50.67,50.8,50.62,50.68,73328.0,50.67,50.8,50.62,50.68,73328.0
2025-04-17 12:05:00,50.69,50.84,50.69,50.7,99574.0,50.69,50.84,50.69,50.7,99574.0
2025-04-17 12:10:00,50.71,50.74,50.59,50.74,46738.0,50.71,50.74,50.59,50.74,46738.0
2025-04-17 12:15:00,50.72,50.88,50.7,50.87,34703.0,50.72,50.88,50.7,50.87,34703.0
2025-04-17 12:20:00,50.88,50.94,50.84,50.92,46433.0,50.88,50.94,50.84,50.92,46433.0
2025-04-17 12:25:00,50.92,50.94,50.84,50.91,36694.0,50.92,50.94,50.84,50.91,36694.0
2025-04-17 12:30:00,50.91,50.92,50.84,50.92,22927.0,50.91,50.92,50.84,50.92,22927.0
2025-04-17 12:35:00,50.92,50.99,50.92,50.98,28391.0,50.92,50.99,50.92,50.98,28391.0
2025-04-17 12:40:00,50.99,50.99,50.85,50.91,42509.0,50.99,50.99,50.85,50.91,42509.0
2025-04-17 12:45:00,50.91,51.02,50.87,51.02,31138.0,50.91,51.02,50.87,51.02,31138.0
2025-04-17 12:50:00,51.03,51.16,51.03,51.13,46420.0,51.03,51.16,51.03,51.13,46420.0
2025-04-17 12:55:00,51.13,51.15,51.06,51.1,31280.0,51.13,51.15,51.06,51.1,31280.0
2025-04-17 13:00:00,51.11,51.12,50.99,51.01,35874.0,51.11,51.12,50.99,51.01,35874.0
2025-04-17 13:05:00,51.01,51.02,50.96,51.0,55405.0,51.01,51.02,50.96,51.0,55405.0
2025-04-17 13:10:00,51.0,51.05,50.97,50.97,140840.0,51.0,51.05,50.97,50.97,140840.0
2025-04-17 13:15:00,50.98,51.02,50.97,51.01,10678.0,50.98,51.02,50.97,51.01,10678.0
2025-04-17 13:20:00,51.0,51.01,50.95,50.97,84907.0,51.0,51.01,50.95,50.97,84907.0
2025-04-17 13:25:00,50.97,51.01,50.91,50.91,16712.0,50.97,51.01,50.91,50.91,16712.0
2025-04-17 13:30:00,50.92,51.0,50.91,50.97,29240.0,50.92,51.0,50.91,50.97,29240.0
2025-04-17 13:35:00,50.97,51.0,50.97,51.0,10874.0,50.97,51.0,50.97,51.0,10874.0
2025-04-17 13:40:00,51.0,51.0,50.88,50.93,21471.0,51.0,51.0,50.88,50.93,21471.0
2025-04-17 13:45:00,50.93,51.02,50.93,50.98,25890.0,50.93,51.02,50.93,50.98,25890.0
2025-04-17 13:50:00,50.98,51.06,50.97,51.06,17873.0,50.98,51.06,50.97,51.06,17873.0
2025-04-17 13:55:00,51.05,51.08,51.01,51.01,15417.0,51.05,51.08,51.01,51.01,15417.0
2025-04-17 14:00:00,51.0,51.08,50.98,51.08,38408.0,51.0,51.08,50.98,51.08,38408.0
2025-04-17 14:05:00,51.1,51.13,51.07,51.1,43676.0,51.1,51.13,51.07,51.1,43676.0
2025-04-17 14:10:00,51.11,51.14,51.09,51.11,21835.0,51.11,51.14,51.09,51.11,21835.0
2025-04-17 14:15:00,51.11,51.16,51.09,51.16,29040.0,51.11,51.16,51.09,51.16,29040.0
2025-04-17 14:20:00,51.15,51.19,51.13,51.17,62578.0,51.15,51.19,51.13,51.17,62578.0
2025-04-17 14:25:00,51.18,51.19,51.1,51.1,11392.0,51.18,51.19,51.1,51.1,11392.0
2025-04-17 14:30:00,51.1,51.13,51.09,51.11,19500.0,51.1,51.13,51.09,51.11,19500.0
2025-04-17 14:35:00,51.11,51.19,51.11,51.19,35209.0,51.11,51.19,51.11,51.19,35209.0
2025-04-17 14:40:00,51.19,51.21,51.15,51.19,40258.0,51.19,51.21,51.15,51.19,40258.0
2025-04-17 14:45:00,51.19,51.2,51.08,51.12,73546.0,51.19,51.2,51.08,51.12,73546.0
2025-04-17 14:50:00,51.12,51.17,51.08,51.15,25917.0,51.12,51.17,51.08,51.15,25917.0
2025-04-17 14:55:00,51.15,51.16,51.09,51.09,21792.0,51.15,51.16,51.09,51.09,21792.0
2025-04-17 15:00:00,51.09,51.11,51.03,51.03,38472.0,51.09,51.11,51.03,51.03,38472.0
2025-04-17 15:05:00,51.03,51.04,50.99,51.02,23069.0,51.03,51.04,50.99,51.02,23069.0
2025-04-17 15:10:00,51.02,51.02,50.92,50.93,27729.0,51.02,51.02,50.92,50.93,27729.0
2025-04-17 15:15:00,50.93,50.93,50.89,50.92,43314.0,50.93,50.93,50.89,50.92,43314.0
2025-04-17 15:20:00,50.92,50.94,50.8,50.83,30151.0,50.92,50.94,50.8,50.83,30151.0
2025-04-17 15:25:00,50.82,50.84,50.76,50.77,25391.0,50.82,50.84,50.76,50.77,25391.0
2025-04-17 15:30:00,50.77,50.9,50.77,50.9,40247.0,50.77,50.9,50.77,50.9,40247.0
2025-04-17 15:35:00,50.9,50.97,50.9,50.97,33964.0,50.9,50.97,50.9,50.97,33964.0
2025-04-17 15:40:00,50.96,51.01,50.88,50.92,37399.0,50.96,51.01,50.88,50.92,37399.0
2025-04-17 15:45:00,50.93,50.98,50.9,50.9,44503.0,50.93,50.98,50.9,50.9,44503.0
2025-04-17 15:50:00,50.87,51.03,50.86,51.02,106733.0,50.87,51.03,50.86,51.02,106733.0
2025-04-17 15:55:00,51.02,51.03,50.94,50.95,286408.0,51.02,51.03,50.94,50.95,286408.0
2025-04-21 09:30:00,52.66,53.24,52.19,52.22,852399.0,52.66,53.24,52.19,52.22,852399.0
2025-04-21 09:35:00,52.25,52.55,52.15,52.4,231172.0,52.25,52.55,52.15,52.4,231172.0
2025-04-21 09:40:00,52.39,52.44,52.21,52.25,95777.0,52.39,52.44,52.21,52.25,95777.0
2025-04-21 09:45:00,52.25,52.58,52.23,52.56,90768.0,52.25,52.58,52.23,52.56,90768.0
2025-04-21 09:50:00,52.59,52.64,52.37,52.48,149108.0,52.59,52.64,52.37,52.48,149108.0
2025-04-21 09:55:00,52.46,52.46,52.17,52.2,86756.0,52.46,52.46,52.17,52.2,86756.0
2025-04-21 10:00:00,52.19,52.27,52.12,52.27,74509.0,52.19,52.27,52.12,52.27,74509.0
2025-04-21 10:05:00,52.26,52.46,52.26,52.46,77994.0,52.26,52.46,52.26,52.46,77994.0
2025-04-21 10:10:00,52.46,52.47,52.24,52.27,130130.0,52.46,52.47,52.24,52.27,130130.0
2025-04-21 10:15:00,52.25,52.27,52.1,52.19,65041.0,52.25,52.27,52.1,52.19,65041.0
2025-04-21 10:20:00,52.19,52.25,51.97,52.1,78600.0,52.19,52.25,51.97,52.1,78600.0
2025-04-21 10:25:00,52.1,52.26,52.03,52.16,51338.0,52.1,52.26,52.03,52.16,51338.0
2025-04-21 10:30:00,52.16,52.2,52.0,52.07,95224.0,52.16,52.2,52.0,52.07,95224.0
2025-04-21 10:35:00,52.07,52.1,51.88,51.95,140922.0,52.07,52.1,51.88,51.95,140922.0
2025-04-21 10:40:00,51.94,51.95,51.8,51.83,89301.0,51.94,51.95,51.8,51.83,89301.0
2025-04-21 10:45:00,51.83,51.87,51.79,51.83,53176.0,51.83,51.87,51.79,51.83,53176.0
2025-04-21 10:50:00,51.82,51.82,51.7,51.78,57831.0,51.82,51.82,51.7,51.78,57831.0
2025-04-21 10:55:00,51.79,51.82,51.71,51.78,40620.0,51.79,51.82,51.71,51.78,40620.0
2025-04-21 11:00:00,51.79,51.81,51.63,51.68,41543.0,51.79,51.81,51.63,51.68,41543.0
2025-04-21 11:05:00,51.68,51.69,51.44,51.49,52402.0,51.68,51.69,51.44,51.49,52402.0
2025-04-21 11:10:00,51.47,51.55,51.43,51.44,74481.0,51.47,51.55,51.43,51.44,74481.0
2025-04-21 11:15:00,51.44,51.67,51.42,51.65,46661.0,51.44,51.67,51.42,51.65,46661.0
2025-04-21 11:20:00,51.65,51.67,51.55,51.57,48561.0,51.65,51.67,51.55,51.57,48561.0
2025-04-21 11:25:00,51.57,51.66,51.53,51.65,57489.0,51.57,51.66,51.53,51.65,57489.0
2025-04-21 11:30:00,51.64,51.64,51.49,51.5,44788.0,51.64,51.64,51.49,51.5,44788.0
2025-04-21 11:35:00,51.5,51.59,51.48,51.59,62228.0,51.5,51.59,51.48,51.59,62228.0
2025-04-21 11:40:00,51.59,51.68,51.58,51.61,58219.0,51.59,51.68,51.58,51.61,58219.0
2025-04-21 11:45:00,51.61,51.62,51.54,51.54,47061.0,51.61,51.62,51.54,51.54,47061.0
2025-04-21 11:50:00,51.53,51.53,51.39,51.4,18418.0,51.53,51.53,51.39,51.4,18418.0
2025-04-21 11:55:00,51.4,51.51,51.38,51.51,25574.0,51.4,51.51,51.38,51.51,25574.0
2025-04-21 12:00:00,51.51,51.57,51.49,51.5,50747.0,51.51,51.57,51.49,51.5,50747.0
2025-04-21 12:05:00,51.51,51.52,51.45,51.47,37457.0,51.51,51.52,51.45,51.47,37457.0
2025-04-21 12:10:00,51.46,51.46,51.39,51.39,32427.0,51.46,51.46,51.39,51.39,32427.0
2025-04-21 12:15:00,51.38,51.38,51.21,51.21,63242.0,51.38,51.38,51.21,51.21,63242.0
2025-04-21 12:20:00,51.2,51.31,51.16,51.31,33181.0,51.2,51.31,51.16,51.31,33181.0
2025-04-21 12:25:00,51.3,51.35,51.23,51.26,43508.0,51.3,51.35,51.23,51.26,43508.0
2025-04-21 12:30:00,51.25,51.27,51.16,51.2,57230.0,51.25,51.27,51.16,51.2,57230.0
2025-04-21 12:35:00,51.22,51.34,51.22,51.29,55078.0,51.22,51.34,51.22,51.29,55078.0
2025-04-21 12:40:00,51.29,51.31,51.26,51.27,16513.0,51.29,51.31,51.26,51.27,16513.0
2025-04-21 12:45:00,51.27,51.32,51.27,51.3,16007.0,51.27,51.32,51.27,51.3,16007.0
2025-04-21 12:50:00,51.3,51.32,51.26,51.26,46326.0,51.3,51.32,51.26,51.26,46326.0
2025-04-21 12:55:00,51.26,51.27,51.19,51.2,49018.0,51.26,51.27,51.19,51.2,49018.0
2025-04-21 13:00:00,51.2,51.22,50.95,50.97,53151.0,51.2,51.22,50.95,50.97,53151.0
2025-04-21 13:05:00,50.97,51.05,50.97,51.05,25128.0,50.97,51.05,50.97,51.05,25128.0
2025-04-21 13:10:00,51.04,51.05,50.99,51.01,26213.0,51.04,51.05,50.99,51.01,26213.0
2025-04-21 13:15:00,51.0,51.07,50.98,51.06,33341.0,51.0,51.07,50.98,51.06,33341.0
2025-04-21 13:20:00,51.08,51.18,51.08,51.12,24491.0,51.08,51.18,51.08,51.12,24491.0
2025-04-21 13:25:00,51.12,51.16,51.09,51.16,47461.0,51.12,51.16,51.09,51.16,47461.0
2025-04-21 13:30:00,51.16,51.24,51.16,51.22,31298.0,51.16,51.24,51.16,51.22,31298.0
2025-04-21 13:35:00,51.21,51.22,51.16,51.21,31285.0,51.21,51.22,51.16,51.21,31285.0
2025-04-21 13:40:00,51.21,51.22,51.12,51.12,50518.0,51.21,51.22,51.12,51.12,50518.0
2025-04-21 13:45:00,51.13,51.14,51.06,51.09,27152.0,51.13,51.14,51.06,51.09,27152.0
2025-04-21 13:50:00,51.1,51.12,51.1,51.1,11400.0,51.1,51.12,51.1,51.1,11400.0
2025-04-21 13:55:00,51.1,51.13,51.09,51.1,29597.0,51.1,51.13,51.09,51.1,29597.0
2025-04-21 14:00:00,51.09,51.13,51.05,51.11,65131.0,51.09,51.13,51.05,51.11,65131.0
2025-04-21 14:05:00,51.12,51.18,51.09,51.18,39019.0,51.12,51.18,51.09,51.18,39019.0
2025-04-21 14:10:00,51.17,51.17,51.15,51.16,20010.0,51.17,51.17,51.15,51.16,20010.0
2025-04-21 14:15:00,51.16,51.2,51.16,51.18,35303.0,51.16,51.2,51.16,51.18,35303.0
2025-04-21 14:20:00,51.17,51.27,51.16,51.26,28005.0,51.17,51.27,51.16,51.26,28005.0
2025-04-21 14:25:00,51.25,51.33,51.21,51.32,45894.0,51.25,51.33,51.21,51.32,45894.0
2025-04-21 14:30:00,51.32,51.47,51.32,51.46,42451.0,51.32,51.47,51.32,51.46,42451.0
2025-04-21 14:35:00,51.46,51.55,51.43,51.53,40674.0,51.46,51.55,51.43,51.53,40674.0
2025-04-21 14:40:00,51.54,51.54,51.41,51.45,48722.0,51.54,51.54,51.41,51.45,48722.0
2025-04-21 14:45:00,51.47,51.47,51.4,51.44,16185.0,51.47,51.47,51.4,51.44,16185.0
2025-04-21 14:50:00,51.44,51.44,51.35,51.37,30288.0,51.44,51.44,51.35,51.37,30288.0
2025-04-21 14:55:00,51.36,51.36,51.31,51.33,39441.0,51.36,51.36,51.31,51.33,39441.0
2025-04-21 15:00:00,51.32,51.49,51.32,51.49,30019.0,51.32,51.49,51.32,51.49,30019.0
2025-04-21 15:05:00,51.5,51.56,51.5,51.55,19299.0,51.5,51.56,51.5,51.55,19299.0
2025-04-21 15:10:00,51.56,51.62,51.52,51.53,26625.0,51.56,51.62,51.52,51.53,26625.0
2025-04-21 15:15:00,51.54,51.58,51.5,51.57,28151.0,51.54,51.58,51.5,51.57,28151.0
2025-04-21 15:20:00,51.57,51.59,51.54,51.56,45220.0,51.57,51.59,51.54,51.56,45220.0
2025-04-21 15:25:00,51.56,51.56,51.41,51.44,42826.0,51.56,51.56,51.41,51.44,42826.0
2025-04-21 15:30:00,51.44,51.55,51.42,51.52,51173.0,51.44,51.55,51.42,51.52,51173.0
2025-04-21 15:35:00,51.52,51.6,51.48,51.49,36459.0,51.52,51.6,51.48,51.49,36459.0
2025-04-21 15:40:00,51.5,51.59,51.5,51.58,43162.0,51.5,51.59,51.5,51.58,43162.0
2025-04-21 15:45:00,51.57,51.58,51.47,51.56,50411.0,51.57,51.58,51.47,51.56,50411.0
2025-04-21 15:50:00,51.56,51.58,51.49,51.53,258682.0,51.56,51.58,51.49,51.53,258682.0
2025-04-21 15:55:00,51.53,51.69,51.53,51.6,402094.0,51.53,51.69,51.53,51.6,402094.0
2025-04-22 09:30:00,51.85,51.95,51.43,51.46,642826.0,51.85,51.95,51.43,51.46,642826.0
2025-04-22 09:35:00,51.45,51.68,51.39,51.44,200118.0,51.45,51.68,51.39,51.44,200118.0
2025-04-22 09:40:00,51.44,51.49,51.07,51.09,206355.0,51.44,51.49,51.07,51.09,206355.0
2025-04-22 09:45:00,51.09,51.7,51.09,51.48,315365.0,51.09,51.7,51.09,51.48,315365.0
2025-04-22 09:50:00,51.48,51.71,51.48,51.67,121530.0,51.48,51.71,51.48,51.67,121530.0
2025-04-22 09:55:00,51.67,51.7,51.53,51.57,82690.0,51.67,51.7,51.53,51.57,82690.0
2025-04-22 10:00:00,51.57,51.8,51.54,51.78,92608.0,51.57,51.8,51.54,51.78,92608.0
2025-04-22 10:05:00,51.78,51.84,51.59,51.63,81764.0,51.78,51.84,51.59,51.63,81764.0
2025-04-22 10:10:00,51.63,51.73,51.57,51.69,39217.0,51.63,51.73,51.57,51.69,39217.0
2025-04-22 10:15:00,51.7,51.7,51.51,51.51,83766.0,51.7,51.7,51.51,51.51,83766.0
2025-04-22 10:20:00,51.52,51.68,51.51,51.65,64116.0,51.52,51.68,51.51,51.65,64116.0
2025-04-22 10:25:00,51.65,51.76,51.63,51.67,89044.0,51.65,51.76,51.63,51.67,89044.0
2025-04-22 10:30:00,51.68,51.76,51.63,51.74,56384.0,51.68,51.76,51.63,51.74,56384.0
2025-04-22 10:35:00,51.73,51.8,51.69,51.69,35346.0,51.73,51.8,51.69,51.69,35346.0
2025-04-22 10:40:00,51.68,51.77,51.67,51.74,31812.0,51.68,51.77,51.67,51.74,31812.0
2025-04-22 10:45:00,51.74,51.74,51.62,51.71,54558.0,51.74,51.74,51.62,51.71,54558.0
2025-04-22 10:50:00,51.7,51.78,51.67,51.69,41369.0,51.7,51.78,51.67,51.69,41369.0
2025-04-22 10:55:00,51.67,51.8,51.64,51.78,38219.0,51.67,51.8,51.64,51.78,38219.0
2025-04-22 11:00:00,51.8,51.87,51.77,51.82,62287.0,51.8,51.87,51.77,51.82,62287.0
2025-04-22 11:05:00,51.8,51.82,51.57,51.59,58992.0,51.8,51.82,51.57,51.59,58992.0
2025-04-22 11:10:00,51.59,51.64,51.58,51.6,71091.0,51.59,51.64,51.58,51.6,71091.0
2025-04-22 11:15:00,51.61,51.69,51.6,51.62,51095.0,51.61,51.69,51.6,51.62,51095.0
2025-04-22 11:20:00,51.62,51.69,51.61,51.65,60638.0,51.62,51.69,51.61,51.65,60638.0
2025-04-22 11:25:00,51.65,51.65,51.41,51.45,70187.0,51.65,51.65,51.41,51.45,70187.0
2025-04-22 11:30:00,51.45,51.46,51.33,51.45,100203.0,51.45,51.46,51.33,51.45,100203.0
2025-04-22 11:35:00,51.44,51.52,51.33,51.52,59860.0,51.44,51.52,51.33,51.52,59860.0
2025-04-22 11:40:00,51.52,51.59,51.5,51.58,34427.0,51.52,51.59,51.5,51.58,34427.0
2025-04-22 11:45:00,51.58,51.58,51.51,51.53,11572.0,51.58,51.58,51.51,51.53,11572.0
2025-04-22 11:50:00,51.52,51.58,51.52,51.55,20711.0,51.52,51.58,51.52,51.55,20711.0
2025-04-22 11:55:00,51.55,51.65,51.43,51.44,73750.0,51.55,51.65,51.43,51.44,73750.0
2025-04-22 12:00:00,51.45,51.54,51.37,51.42,109070.0,51.45,51.54,51.37,51.42,109070.0
2025-04-22 12:05:00,51.41,51.47,51.34,51.41,35993.0,51.41,51.47,51.34,51.41,35993.0
2025-04-22 12:10:00,51.42,51.46,51.34,51.37,36169.0,51.42,51.46,51.34,51.37,36169.0
2025-04-22 12:15:00,51.37,51.37,51.11,51.16,90370.0,51.37,51.37,51.11,51.16,90370.0
2025-04-22 12:20:00,51.16,51.18,50.98,51.05,119580.0,51.16,51.18,50.98,51.05,119580.0
2025-04-22 12:25:00,51.05,51.05,50.73,50.74,178712.0,51.05,51.05,50.73,50.74,178712.0
2025-04-22 12:30:00,50.76,50.86,50.64,50.82,141762.0,50.76,50.86,50.64,50.82,141762.0
2025-04-22 12:35:00,50.82,50.87,50.55,50.63,166505.0,50.82,50.87,50.55,50.63,166505.0
2025-04-22 12:40:00,50.62,50.83,50.53,50.8,100611.0,50.62,50.83,50.53,50.8,100611.0
2025-04-22 12:45:00,50.8,50.92,50.78,50.88,83933.0,50.8,50.92,50.78,50.88,83933.0
2025-04-22 12:50:00,50.87,50.87,50.77,50.81,56866.0,50.87,50.87,50.77,50.81,56866.0
2025-04-22 12:55:00,50.81,50.91,50.8,50.86,69252.0,50.81,50.91,50.8,50.86,69252.0
2025-04-22 13:00:00,50.87,50.91,50.75,50.85,60189.0,50.87,50.91,50.75,50.85,60189.0
2025-04-22 13:05:00,50.88,50.93,50.82,50.85,74445.0,50.88,50.93,50.82,50.85,74445.0
2025-04-22 13:10:00,50.85,50.85,50.73,50.81,113739.0,50.85,50.85,50.73,50.81,113739.0
2025-04-22 13:15:00,50.79,50.85,50.7,50.84,85393.0,50.79,50.85,50.7,50.84,85393.0
2025-04-22 13:20:00,50.83,50.89,50.77,50.82,57977.0,50.83,50.89,50.77,50.82,57977.0
2025-04-22 13:25:00,50.83,50.97,50.81,50.85,103422.0,50.83,50.97,50.81,50.85,103422.0
2025-04-22 13:30:00,50.85,50.88,50.76,50.77,44548.0,50.85,50.88,50.76,50.77,44548.0
2025-04-22 13:35:00,50.77,50.83,50.63,50.66,86799.0,50.77,50.83,50.63,50.66,86799.0
2025-04-22 13:40:00,50.67,50.7,50.58,50.6,36566.0,50.67,50.7,50.58,50.6,36566.0
2025-04-22 13:45:00,50.6,50.63,50.51,50.53,39344.0,50.6,50.63,50.51,50.53,39344.0
2025-04-22 13:50:00,50.54,50.58,50.48,50.53,60431.0,50.54,50.58,50.48,50.53,60431.0
2025-04-22 13:55:00,50.54,50.56,50.48,50.48,31098.0,50.54,50.56,50.48,50.48,31098.0
2025-04-22 14:00:00,50.48,50.53,50.41,50.53,47679.0,50.48,50.53,50.41,50.53,47679.0
2025-04-22 14:05:00,50.54,50.58,50.45,50.51,42386.0,50.54,50.58,50.45,50.51,42386.0
2025-04-22 14:10:00,50.52,50.63,50.52,50.6,23639.0,50.52,50.63,50.52,50.6,23639.0
2025-04-22 14:15:00,50.6,50.61,50.55,50.55,34529.0,50.6,50.61,50.55,50.55,34529.0
2025-04-22 14:20:00,50.55,50.55,50.49,50.49,41380.0,50.55,50.55,50.49,50.49,41380.0
2025-04-22 14:25:00,50.49,50.49,50.43,50.45,33695.0,50.49,50.49,50.43,50.45,33695.0
2025-04-22 14:30:00,50.45,50.51,50.44,50.5,35030.0,50.45,50.51,50.44,50.5,35030.0
2025-04-22 14:35:00,50.5,50.55,50.41,50.41,45996.0,50.5,50.55,50.41,50.41,45996.0
2025-04-22 14:40:00,50.42,50.48,50.41,50.47,27723.0,50.42,50.48,50.41,50.47,27723.0
2025-04-22 14:45:00,50.46,50.46,50.35,50.37,25502.0,50.46,50.46,50.35,50.37,25502.0
2025-04-22 14:50:00,50.38,50.41,50.27,50.28,34151.0,50.38,50.41,50.27,50.28,34151.0
2025-04-22 14:55:00,50.27,50.4,50.27,50.37,29484.0,50.27,50.4,50.27,50.37,29484.0
2025-04-22 15:00:00,50.38,50.5,50.36,50.47,43342.0,50.38,50.5,50.36,50.47,43342.0
2025-04-22 15:05:00,50.47,50.51,50.44,50.46,50967.0,50.47,50.51,50.44,50.46,50967.0
2025-04-22 15:10:00,50.46,50.47,50.39,50.4,52278.0,50.46,50.47,50.39,50.4,52278.0
2025-04-22 15:15:00,50.4,50.41,50.24,50.27,138171.0,50.4,50.41,50.24,50.27,138171.0
2025-04-22 15:20:00,50.28,50.33,50.22,50.26,104336.0,50.28,50.33,50.22,50.26,104336.0
2025-04-22 15:25:00,50.26,50.3,50.15,50.15,110729.0,50.26,50.3,50.15,50.15,110729.0
2025-04-22 15:30:00,50.15,50.15,50.02,50.02,177469.0,50.15,50.15,50.02,50.02,177469.0
2025-04-22 15:35:00,50.02,50.13,50.02,50.08,94720.0,50.02,50.13,50.02,50.08,94720.0
2025-04-22 15:40:00,50.09,50.24,50.09,50.22,84704.0,50.09,50.24,50.09,50.22,84704.0
2025-04-22 15:45:00,50.22,50.27,50.2,50.26,143797.0,50.22,50.27,50.2,50.26,143797.0
2025-04-22 15:50:00,50.25,50.31,50.19,50.28,165445.0,50.25,50.31,50.19,50.28,165445.0
2025-04-22 15:55:00,50.27,50.28,50.21,50.21,458728.0,50.27,50.28,50.21,50.21,458728.0
2025-04-23 09:30:00,47.82,48.42,47.78,48.24,1250429.0,47.82,48.42,47.78,48.24,1250429.0
2025-04-23 09:35:00,48.25,48.48,47.94,47.96,406632.0,48.25,48.48,47.94,47.96,406632.0
2025-04-23 09:40:00,47.94,48.34,47.8,48.14,262232.0,47.94,48.34,47.8,48.14,262232.0
2025-04-23 09:45:00,48.14,48.35,48.06,48.14,142841.0,48.14,48.35,48.06,48.14,142841.0
2025-04-23 09:50:00,48.15,48.32,47.98,48.08,225243.0,48.15,48.32,47.98,48.08,225243.0
2025-04-23 09:55:00,48.09,48.39,48.06,48.37,187735.0,48.09,48.39,48.06,48.37,187735.0
2025-04-23 10:00:00,48.39,48.42,48.1,48.13,209609.0,48.39,48.42,48.1,48.13,209609.0
2025-04-23 10:05:00,48.14,48.22,47.99,47.99,88081.0,48.14,48.22,47.99,47.99,88081.0
2025-04-23 10:10:00,47.98,48.24,47.97,48.21,89340.0,47.98,48.24,47.97,48.21,89340.0
2025-04-23 10:15:00,48.2,48.43,48.19,48.39,109001.0,48.2,48.43,48.19,48.39,109001.0
2025-04-23 10:20:00,48.42,48.66,48.33,48.62,135173.0,48.42,48.66,48.33,48.62,135173.0
2025-04-23 10:25:00,48.62,48.63,48.43,48.61,121182.0,48.62,48.63,48.43,48.61,121182.0
2025-04-23 10:30:00,48.59,48.81,48.59,48.62,95251.0,48.59,48.81,48.59,48.62,95251.0
2025-04-23 10:35:00,48.63,48.76,48.51,48.74,60667.0,48.63,48.76,48.51,48.74,60667.0
2025-04-23 10:40:00,48.74,48.8,48.63,48.77,118982.0,48.74,48.8,48.63,48.77,118982.0
2025-04-23 10:45:00,48.81,49.15,48.81,49.13,131041.0,48.81,49.15,48.81,49.13,131041.0
2025-04-23 10:50:00,49.13,49.13,48.98,49.08,168378.0,49.13,49.13,48.98,49.08,168378.0
2025-04-23 10:55:00,49.09,49.1,48.86,48.95,75571.0,49.09,49.1,48.86,48.95,75571.0
2025-04-23 11:00:00,48.96,49.09,48.83,48.97,189021.0,48.96,49.09,48.83,48.97,189021.0
2025-04-23 11:05:00,48.98,49.05,48.88,48.94,111105.0,48.98,49.05,48.88,48.94,111105.0
2025-04-23 11:10:00,48.9,48.9,48.66,48.66,109062.0,48.9,48.9,48.66,48.66,109062.0
2025-04-23 11:15:00,48.66,48.66,48.53,48.53,101766.0,48.66,48.66,48.53,48.53,101766.0
2025-04-23 11:20:00,48.54,48.64,48.45,48.64,113717.0,48.54,48.64,48.45,48.64,113717.0
2025-04-23 11:25:00,48.64,48.66,48.46,48.48,53574.0,48.64,48.66,48.46,48.48,53574.0
2025-04-23 11:30:00,48.5,48.59,48.43,48.51,67298.0,48.5,48.59,48.43,48.51,67298.0
2025-04-23 11:35:00,48.52,48.69,48.52,48.63,77713.0,48.52,48.69,48.52,48.63,77713.0
2025-04-23 11:40:00,48.63,48.79,48.57,48.79,62108.0,48.63,48.79,48.57,48.79,62108.0
2025-04-23 11:45:00,48.8,48.82,48.71,48.71,48144.0,48.8,48.82,48.71,48.71,48144.0
2025-04-23 11:50:00,48.72,48.79,48.68,48.72,38701.0,48.72,48.79,48.68,48.72,38701.0
2025-04-23 11:55:00,48.74,48.77,48.68,48.71,50932.0,48.74,48.77,48.68,48.71,50932.0
2025-04-23 12:00:00,48.72,48.87,48.7,48.84,47300.0,48.72,48.87,48.7,48.84,47300.0
2025-04-23 12:05:00,48.83,48.86,48.74,48.78,32196.0,48.83,48.86,48.74,48.78,32196.0
2025-04-23 12:10:00,48.79,48.86,48.74,48.84,53227.0,48.79,48.86,48.74,48.84,53227.0
2025-04-23 12:15:00,48.84,48.91,48.77,48.78,37420.0,48.84,48.91,48.77,48.78,37420.0
2025-04-23 12:20:00,48.79,48.82,48.74,48.81,42078.0,48.79,48.82,48.74,48.81,42078.0
2025-04-23 12:25:00,48.81,48.98,48.79,48.97,38014.0,48.81,48.98,48.79,48.97,38014.0
2025-04-23 12:30:00,48.97,49.02,48.94,49.0,38189.0,48.97,49.02,48.94,49.0,38189.0
2025-04-23 12:35:00,49.01,49.16,49.01,49.15,34732.0,49.01,49.16,49.01,49.15,34732.0
2025-04-23 12:40:00,49.14,49.17,49.07,49.15,83833.0,49.14,49.17,49.07,49.15,83833.0
2025-04-23 12:45:00,49.14,49.16,49.1,49.13,57605.0,49.14,49.16,49.1,49.13,57605.0
2025-04-23 12:50:00,49.11,49.12,49.04,49.05,32047.0,49.11,49.12,49.04,49.05,32047.0
2025-04-23 12:55:00,49.04,49.06,48.99,48.99,64542.0,49.04,49.06,48.99,48.99,64542.0
2025-04-23 13:00:00,48.99,49.06,48.87,49.04,165207.0,48.99,49.06,48.87,49.04,165207.0
2025-04-23 13:05:00,49.05,49.07,49.0,49.05,36665.0,49.05,49.07,49.0,49.05,36665.0
2025-04-23 13:10:00,49.0,49.01,48.89,48.9,30464.0,49.0,49.01,48.89,48.9,30464.0
2025-04-23 13:15:00,48.9,48.94,48.84,48.91,82626.0,48.9,48.94,48.84,48.91,82626.0
2025-04-23 13:20:00,48.91,48.97,48.9,48.93,41756.0,48.91,48.97,48.9,48.93,41756.0
2025-04-23 13:25:00,48.93,48.94,48.76,48.76,26521.0,48.93,48.94,48.76,48.76,26521.0
2025-04-23 13:30:00,48.76,48.8,48.72,48.8,67627.0,48.76,48.8,48.72,48.8,67627.0
2025-04-23 13:35:00,48.81,48.84,48.77,48.78,39117.0,48.81,48.84,48.77,48.78,39117.0
2025-04-23 13:40:00,48.78,48.9,48.74,48.9,36472.0,48.78,48.9,48.74,48.9,36472.0
2025-04-23 13:45:00,48.89,48.89,48.85,48.87,34458.0,48.89,48.89,48.85,48.87,34458.0
2025-04-23 13:50:00,48.87,48.97,48.84,48.97,36837.0,48.87,48.97,48.84,48.97,36837.0
2025-04-23 13:55:00,48.95,48.98,48.94,48.97,38213.0,48.95,48.98,48.94,48.97,38213.0
2025-04-23 14:00:00,48.96,48.99,48.91,48.93,29858.0,48.96,48.99,48.91,48.93,29858.0
2025-04-23 14:05:00,48.93,48.95,48.88,48.89,37778.0,48.93,48.95,48.88,48.89,37778.0
2025-04-23 14:10:00,48.89,48.94,48.86,48.92,39838.0,48.89,48.94,48.86,48.92,39838.0
2025-04-23 14:15:00,48.92,48.95,48.88,48.89,35612.0,48.92,48.95,48.88,48.89,35612.0
2025-04-23 14:20:00,48.89,48.9,48.69,48.7,79903.0,48.89,48.9,48.69,48.7,79903.0
2025-04-23 14:25:00,48.7,48.77,48.66,48.69,60157.0,48.7,48.77,48.66,48.69,60157.0
2025-04-23 14:30:00,48.69,48.79,48.69,48.77,35632.0,48.69,48.79,48.69,48.77,35632.0
2025-04-23 14:35:00,48.75,48.88,48.74,48.87,45380.0,48.75,48.88,48.74,48.87,45380.0
2025-04-23 14:40:00,48.87,48.87,48.75,48.75,55277.0,48.87,48.87,48.75,48.75,55277.0
2025-04-23 14:45:00,48.74,48.81,48.74,48.81,40141.0,48.74,48.81,48.74,48.81,40141.0
2025-04-23 14:50:00,48.81,48.83,48.75,48.75,37390.0,48.81,48.83,48.75,48.75,37390.0
2025-04-23 14:55:00,48.74,48.82,48.7,48.7,37370.0,48.74,48.82,48.7,48.7,37370.0
2025-04-23 15:00:00,48.69,48.78,48.67,48.76,41865.0,48.69,48.78,48.67,48.76,41865.0
2025-04-23 15:05:00,48.77,48.85,48.77,48.85,47879.0,48.77,48.85,48.77,48.85,47879.0
2025-04-23 15:10:00,48.85,48.88,48.78,48.78,44565.0,48.85,48.88,48.78,48.78,44565.0
2025-04-23 15:15:00,48.77,48.81,48.76,48.78,51424.0,48.77,48.81,48.76,48.78,51424.0
2025-04-23 15:20:00,48.77,48.79,48.73,48.75,39200.0,48.77,48.79,48.73,48.75,39200.0
2025-04-23 15:25:00,48.76,48.86,48.76,48.86,51430.0,48.76,48.86,48.76,48.86,51430.0
2025-04-23 15:30:00,48.86,48.9,48.8,48.83,53193.0,48.86,48.9,48.8,48.83,53193.0
2025-04-23 15:35:00,48.82,48.84,48.76,48.76,60122.0,48.82,48.84,48.76,48.76,60122.0
2025-04-23 15:40:00,48.76,48.88,48.76,48.88,54106.0,48.76,48.88,48.76,48.88,54106.0
2025-04-23 15:45:00,48.89,48.89,48.81,48.84,85844.0,48.89,48.89,48.81,48.84,85844.0
2025-04-23 15:50:00,48.85,48.91,48.83,48.9,65949.0,48.85,48.91,48.83,48.9,65949.0
2025-04-23 15:55:00,48.89,48.89,48.65,48.73,800235.0,48.89,48.89,48.65,48.73,800235.0
2025-04-24 09:30:00,49.61,49.82,49.29,49.31,511416.0,49.61,49.82,49.29,49.31,511416.0
2025-04-24 09:35:00,49.31,49.35,48.92,49.07,216860.0,49.31,49.35,48.92,49.07,216860.0
2025-04-24 09:40:00,49.07,49.28,48.94,48.95,87798.0,49.07,49.28,48.94,48.95,87798.0
2025-04-24 09:45:00,48.95,49.17,48.93,49.03,88100.0,48.95,49.17,48.93,49.03,88100.0
2025-04-24 09:50:00,49.02,49.1,48.95,49.1,50053.0,49.02,49.1,48.95,49.1,50053.0
2025-04-24 09:55:00,49.07,49.08,48.94,48.95,80969.0,49.07,49.08,48.94,48.95,80969.0
2025-04-24 10:00:00,48.94,49.04,48.85,48.93,93565.0,48.94,49.04,48.85,48.93,93565.0
2025-04-24 10:05:00,48.95,49.02,48.89,48.98,66335.0,48.95,49.02,48.89,48.98,66335.0
2025-04-24 10:10:00,48.98,49.08,48.98,49.01,92882.0,48.98,49.08,48.98,49.01,92882.0
2025-04-24 10:15:00,49.02,49.02,48.8,48.82,82615.0,49.02,49.02,48.8,48.82,82615.0
2025-04-24 10:20:00,48.85,48.99,48.84,48.99,62324.0,48.85,48.99,48.84,48.99,62324.0
2025-04-24 10:25:00,48.98,49.11,48.95,49.02,66151.0,48.98,49.11,48.95,49.02,66151.0
2025-04-24 10:30:00,49.02,49.18,48.99,49.1,52207.0,49.02,49.18,48.99,49.1,52207.0
2025-04-24 10:35:00,49.12,49.25,49.12,49.25,50636.0,49.12,49.25,49.12,49.25,50636.0
2025-04-24 10:40:00,49.24,49.32,49.23,49.32,183669.0,49.24,49.32,49.23,49.32,183669.0
2025-04-24 10:45:00,49.34,49.36,49.22,49.29,53792.0,49.34,49.36,49.22,49.29,53792.0
2025-04-24 10:50:00,49.31,49.35,49.26,49.28,50901.0,49.31,49.35,49.26,49.28,50901.0
2025-04-24 10:55:00,49.27,49.35,49.23,49.32,51037.0,49.27,49.35,49.23,49.32,51037.0
2025-04-24 11:00:00,49.32,49.36,49.3,49.3,24519.0,49.32,49.36,49.3,49.3,24519.0
2025-04-24 11:05:00,49.3,49.32,49.25,49.29,27760.0,49.3,49.32,49.25,49.29,27760.0
2025-04-24 11:10:00,49.3,49.32,49.24,49.28,41047.0,49.3,49.32,49.24,49.28,41047.0
2025-04-24 11:15:00,49.28,49.34,49.14,49.14,68866.0,49.28,49.34,49.14,49.14,68866.0
2025-04-24 11:20:00,49.11,49.11,49.05,49.1,33157.0,49.11,49.11,49.05,49.1,33157.0
2025-04-24 11:25:00,49.1,49.17,49.09,49.1,54598.0,49.1,49.17,49.09,49.1,54598.0
2025-04-24 11:30:00,49.1,49.24,49.09,49.23,34994.0,49.1,49.24,49.09,49.23,34994.0
2025-04-24 11:35:00,49.23,49.26,49.19,49.22,33135.0,49.23,49.26,49.19,49.22,33135.0
2025-04-24 11:40:00,49.22,49.23,49.19,49.2,33289.0,49.22,49.23,49.19,49.2,33289.0
2025-04-24 11:45:00,49.2,49.26,49.14,49.26,29867.0,49.2,49.26,49.14,49.26,29867.0
2025-04-24 11:50:00,49.27,49.34,49.27,49.33,19632.0,49.27,49.34,49.27,49.33,19632.0
2025-04-24 11:55:00,49.32,49.36,49.31,49.36,21109.0,49.32,49.36,49.31,49.36,21109.0
2025-04-24 12:00:00,49.36,49.39,49.33,49.34,18437.0,49.36,49.39,49.33,49.34,18437.0
2025-04-24 12:05:00,49.33,49.38,49.3,49.38,30316.0,49.33,49.38,49.3,49.38,30316.0
2025-04-24 12:10:00,49.38,49.49,49.38,49.49,32567.0,49.38,49.49,49.38,49.49,32567.0
2025-04-24 12:15:00,49.49,49.59,49.45,49.51,59176.0,49.49,49.59,49.45,49.51,59176.0
2025-04-24 12:20:00,49.52,49.55,49.47,49.47,42382.0,49.52,49.55,49.47,49.47,42382.0
2025-04-24 12:25:00,49.47,49.49,49.41,49.41,49709.0,49.47,49.49,49.41,49.41,49709.0
2025-04-24 12:30:00,49.41,49.42,49.36,49.37,24314.0,49.41,49.42,49.36,49.37,24314.0
2025-04-24 12:35:00,49.37,49.42,49.35,49.42,23579.0,49.37,49.42,49.35,49.42,23579.0
2025-04-24 12:40:00,49.43,49.45,49.39,49.42,15353.0,49.43,49.45,49.39,49.42,15353.0
2025-04-24 12:45:00,49.43,49.49,49.43,49.48,16798.0,49.43,49.49,49.43,49.48,16798.0
2025-04-24 12:50:00,49.49,49.56,49.49,49.54,17449.0,49.49,49.56,49.49,49.54,17449.0
2025-04-24 12:55:00,49.53,49.66,49.52,49.62,262672.0,49.53,49.66,49.52,49.62,262672.0
2025-04-24 13:00:00,49.62,49.66,49.6,49.62,40703.0,49.62,49.66,49.6,49.62,40703.0
2025-04-24 13:05:00,49.63,49.67,49.63,49.63,74001.0,49.63,49.67,49.63,49.63,74001.0
2025-04-24 13:10:00,49.64,49.77,49.64,49.76,63856.0,49.64,49.77,49.64,49.76,63856.0
2025-04-24 13:15:00,49.76,49.77,49.67,49.68,66454.0,49.76,49.77,49.67,49.68,66454.0
2025-04-24 13:20:00,49.68,49.7,49.64,49.65,36496.0,49.68,49.7,49.64,49.65,36496.0
2025-04-24 13:25:00,49.65,49.7,49.64,49.66,70780.0,49.65,49.7,49.64,49.66,70780.0
2025-04-24 13:30:00,49.66,49.71,49.59,49.6,32995.0,49.66,49.71,49.59,49.6,32995.0
2025-04-24 13:35:00,49.6,49.64,49.58,49.63,40030.0,49.6,49.64,49.58,49.63,40030.0
2025-04-24 13:40:00,49.63,49.63,49.58,49.59,27829.0,49.63,49.63,49.58,49.59,27829.0
2025-04-24 13:45:00,49.59,49.67,49.59,49.67,17730.0,49.59,49.67,49.59,49.67,17730.0
2025-04-24 13:50:00,49.66,49.72,49.66,49.72,22041.0,49.66,49.72,49.66,49.72,22041.0
2025-04-24 13:55:00,49.73,49.75,49.72,49.74,27459.0,49.73,49.75,49.72,49.74,27459.0
2025-04-24 14:00:00,49.74,49.74,49.68,49.7,33945.0,49.74,49.74,49.68,49.7,33945.0
2025-04-24 14:05:00,49.7,49.78,49.7,49.78,61697.0,49.7,49.78,49.7,49.78,61697.0
2025-04-24 14:10:00,49.78,49.8,49.76,49.8,23743.0,49.78,49.8,49.76,49.8,23743.0
2025-04-24 14:15:00,49.8,49.8,49.74,49.76,57190.0,49.8,49.8,49.74,49.76,57190.0
2025-04-24 14:20:00,49.75,49.75,49.69,49.72,15889.0,49.75,49.75,49.69,49.72,15889.0
2025-04-24 14:25:00,49.72,49.73,49.66,49.66,37110.0,49.72,49.73,49.66,49.66,37110.0
2025-04-24 14:30:00,49.65,49.7,49.64,49.7,22245.0,49.65,49.7,49.64,49.7,22245.0
2025-04-24 14:35:00,49.71,49.71,49.66,49.66,39228.0,49.71,49.71,49.66,49.66,39228.0
2025-04-24 14:40:00,49.66,49.66,49.64,49.65,19698.0,49.66,49.66,49.64,49.65,19698.0
2025-04-24 14:45:00,49.66,49.7,49.65,49.7,19083.0,49.66,49.7,49.65,49.7,19083.0
2025-04-24 14:50:00,49.7,49.71,49.64,49.65,23983.0,49.7,49.71,49.64,49.65,23983.0
2025-04-24 14:55:00,49.65,49.66,49.6,49.6,19523.0,49.65,49.66,49.6,49.6,19523.0
2025-04-24 15:00:00,49.6,49.61,49.56,49.56,16157.0,49.6,49.61,49.56,49.56,16157.0
2025-04-24 15:05:00,49.58,49.59,49.56,49.58,20343.0,49.58,49.59,49.56,49.58,20343.0
2025-04-24 15:10:00,49.56,49.56,49.48,49.54,37879.0,49.56,49.56,49.48,49.54,37879.0
2025-04-24 15:15:00,49.54,49.6,49.54,49.6,5102.0,49.54,49.6,49.54,49.6,5102.0
2025-04-24 15:20:00,49.6,49.63,49.59,49.61,21697.0,49.6,49.63,49.59,49.61,21697.0
2025-04-24 15:25:00,49.61,49.63,49.57,49.58,14988.0,49.61,49.63,49.57,49.58,14988.0
2025-04-24 15:30:00,49.58,49.66,49.58,49.65,18935.0,49.58,49.66,49.58,49.65,18935.0
2025-04-24 15:35:00,49.65,49.7,49.62,49.68,15680.0,49.65,49.7,49.62,49.68,15680.0
2025-04-24 15:40:00,49.67,49.69,49.65,49.67,25174.0,49.67,49.69,49.65,49.67,25174.0
2025-04-24 15:45:00,49.67,49.73,49.67,49.72,45747.0,49.67,49.73,49.67,49.72,45747.0
2025-04-24 15:50:00,49.73,49.74,49.63,49.71,111779.0,49.73,49.74,49.63,49.71,111779.0
2025-04-24 15:55:00,49.71,49.75,49.67,49.74,239209.0,49.71,49.75,49.67,49.74,239209.0
2025-04-25 09:30:00,48.17,48.65,48.09,48.3,452260.0,48.17,48.65,48.09,48.3,452260.0
2025-04-25 09:35:00,48.31,48.38,48.22,48.37,124016.0,48.31,48.38,48.22,48.37,124016.0
2025-04-25 09:40:00,48.38,48.6,48.37,48.59,69931.0,48.38,48.6,48.37,48.59,69931.0
2025-04-25 09:45:00,48.57,48.81,48.56,48.8,80046.0,48.57,48.81,48.56,48.8,80046.0
2025-04-25 09:50:00,48.81,48.86,48.63,48.69,50698.0,48.81,48.86,48.63,48.69,50698.0
2025-04-25 09:55:00,48.68,48.77,48.63,48.63,54416.0,48.68,48.77,48.63,48.63,54416.0
2025-04-25 10:00:00,48.64,48.82,48.61,48.73,76059.0,48.64,48.82,48.61,48.73,76059.0
2025-04-25 10:05:00,48.73,48.84,48.72,48.82,54210.0,48.73,48.84,48.72,48.82,54210.0
2025-04-25 10:10:00,48.82,48.86,48.76,48.77,44028.0,48.82,48.86,48.76,48.77,44028.0
2025-04-25 10:15:00,48.77,48.8,48.68,48.7,39639.0,48.77,48.8,48.68,48.7,39639.0
2025-04-25 10:20:00,48.7,48.71,48.61,48.67,64632.0,48.7,48.71,48.61,48.67,64632.0
2025-04-25 10:25:00,48.66,48.84,48.63,48.82,46013.0,48.66,48.84,48.63,48.82,46013.0
2025-04-25 10:30:00,48.82,48.85,48.74,48.76,47661.0,48.82,48.85,48.74,48.76,47661.0
2025-04-25 10:35:00,48.76,48.81,48.65,48.68,46403.0,48.76,48.81,48.65,48.68,46403.0
2025-04-25 10:40:00,48.66,48.67,48.59,48.67,25856.0,48.66,48.67,48.59,48.67,25856.0
2025-04-25 10:45:00,48.65,48.66,48.56,48.59,29732.0,48.65,48.66,48.56,48.59,29732.0
2025-04-25 10:50:00,48.56,48.58,48.51,48.58,43404.0,48.56,48.58,48.51,48.58,43404.0
2025-04-25 10:55:00,48.57,48.57,48.41,48.49,64382.0,48.57,48.57,48.41,48.49,64382.0
2025-04-25 11:00:00,48.49,48.62,48.48,48.59,81131.0,48.49,48.62,48.48,48.59,81131.0
2025-04-25 11:05:00,48.59,48.59,48.48,48.48,41041.0,48.59,48.59,48.48,48.48,41041.0
2025-04-25 11:10:00,48.48,48.51,48.45,48.5,45401.0,48.48,48.51,48.45,48.5,45401.0
2025-04-25 11:15:00,48.51,48.56,48.45,48.45,58698.0,48.51,48.56,48.45,48.45,58698.0
2025-04-25 11:20:00,48.45,48.45,48.39,48.4,42669.0,48.45,48.45,48.39,48.4,42669.0
2025-04-25 11:25:00,48.41,48.45,48.37,48.37,31934.0,48.41,48.45,48.37,48.37,31934.0
2025-04-25 11:30:00,48.37,48.48,48.37,48.43,32998.0,48.37,48.48,48.37,48.43,32998.0
2025-04-25 11:35:00,48.42,48.49,48.41,48.45,66704.0,48.42,48.49,48.41,48.45,66704.0
2025-04-25 11:40:00,48.46,48.51,48.45,48.49,24582.0,48.46,48.51,48.45,48.49,24582.0
2025-04-25 11:45:00,48.5,48.52,48.48,48.52,31414.0,48.5,48.52,48.48,48.52,31414.0
2025-04-25 11:50:00,48.53,48.6,48.53,48.59,32981.0,48.53,48.6,48.53,48.59,32981.0
2025-04-25 11:55:00,48.59,48.6,48.52,48.52,29703.0,48.59,48.6,48.52,48.52,29703.0
2025-04-25 12:00:00,48.52,48.59,48.51,48.59,24159.0,48.52,48.59,48.51,48.59,24159.0
2025-04-25 12:05:00,48.6,48.62,48.55,48.55,14976.0,48.6,48.62,48.55,48.55,14976.0
2025-04-25 12:10:00,48.54,48.55,48.52,48.54,22427.0,48.54,48.55,48.52,48.54,22427.0
2025-04-25 12:15:00,48.55,48.55,48.49,48.5,38350.0,48.55,48.55,48.49,48.5,38350.0
2025-04-25 12:20:00,48.51,48.54,48.5,48.54,24489.0,48.51,48.54,48.5,48.54,24489.0
2025-04-25 12:25:00,48.54,48.54,48.51,48.53,15904.0,48.54,48.54,48.51,48.53,15904.0
2025-04-25 12:30:00,48.54,48.61,48.54,48.61,13476.0,48.54,48.61,48.54,48.61,13476.0
2025-04-25 12:35:00,48.62,48.63,48.57,48.62,20731.0,48.62,48.63,48.57,48.62,20731.0
2025-04-25 12:40:00,48.62,48.63,48.55,48.55,10930.0,48.62,48.63,48.55,48.55,10930.0
2025-04-25 12:45:00,48.55,48.58,48.53,48.56,11932.0,48.55,48.58,48.53,48.56,11932.0
2025-04-25 12:50:00,48.56,48.59,48.56,48.58,14034.0,48.56,48.59,48.56,48.58,14034.0
2025-04-25 12:55:00,48.56,48.63,48.56,48.58,13050.0,48.56,48.63,48.56,48.58,13050.0
2025-04-25 13:00:00,48.58,48.58,48.55,48.57,16435.0,48.58,48.58,48.55,48.57,16435.0
2025-04-25 13:05:00,48.55,48.66,48.55,48.66,16698.0,48.55,48.66,48.55,48.66,16698.0
2025-04-25 13:10:00,48.67,48.69,48.65,48.67,34928.0,48.67,48.69,48.65,48.67,34928.0
2025-04-25 13:15:00,48.66,48.68,48.63,48.68,15280.0,48.66,48.68,48.63,48.68,15280.0
2025-04-25 13:20:00,48.69,48.69,48.59,48.6,32258.0,48.69,48.69,48.59,48.6,32258.0
2025-04-25 13:25:00,48.6,48.63,48.59,48.61,11389.0,48.6,48.63,48.59,48.61,11389.0
2025-04-25 13:30:00,48.61,48.63,48.57,48.63,14300.0,48.61,48.63,48.57,48.63,14300.0
2025-04-25 13:35:00,48.63,48.72,48.63,48.66,70193.0,48.63,48.72,48.63,48.66,70193.0
2025-04-25 13:40:00,48.67,48.71,48.63,48.68,18078.0,48.67,48.71,48.63,48.68,18078.0
2025-04-25 13:45:00,48.69,48.7,48.62,48.7,23640.0,48.69,48.7,48.62,48.7,23640.0
2025-04-25 13:50:00,48.71,48.72,48.66,48.68,39604.0,48.71,48.72,48.66,48.68,39604.0
2025-04-25 13:55:00,48.69,48.69,48.59,48.61,57923.0,48.69,48.69,48.59,48.61,57923.0
2025-04-25 14:00:00,48.62,48.72,48.59,48.7,21855.0,48.62,48.72,48.59,48.7,21855.0
2025-04-25 14:05:00,48.7,48.8,48.7,48.77,17506.0,48.7,48.8,48.7,48.77,17506.0
2025-04-25 14:10:00,48.78,48.78,48.68,48.68,16871.0,48.78,48.78,48.68,48.68,16871.0
2025-04-25 14:15:00,48.66,48.67,48.62,48.62,55366.0,48.66,48.67,48.62,48.62,55366.0
2025-04-25 14:20:00,48.62,48.66,48.62,48.63,97477.0,48.62,48.66,48.62,48.63,97477.0
2025-04-25 14:25:00,48.63,48.64,48.59,48.6,74447.0,48.63,48.64,48.59,48.6,74447.0
2025-04-25 14:30:00,48.6,48.62,48.58,48.58,71568.0,48.6,48.62,48.58,48.58,71568.0
2025-04-25 14:35:00,48.58,48.59,48.52,48.53,126242.0,48.58,48.59,48.52,48.53,126242.0
2025-04-25 14:40:00,48.53,48.53,48.48,48.48,89067.0,48.53,48.53,48.48,48.48,89067.0
2025-04-25 14:45:00,48.49,48.59,48.49,48.57,86421.0,48.49,48.59,48.49,48.57,86421.0
2025-04-25 14:50:00,48.57,48.57,48.52,48.55,22754.0,48.57,48.57,48.52,48.55,22754.0
2025-04-25 14:55:00,48.55,48.55,48.49,48.52,23926.0,48.55,48.55,48.49,48.52,23926.0
2025-04-25 15:00:00,48.51,48.57,48.51,48.57,38434.0,48.51,48.57,48.51,48.57,38434.0
2025-04-25 15:05:00,48.57,48.58,48.55,48.57,30437.0,48.57,48.58,48.55,48.57,30437.0
2025-04-25 15:10:00,48.58,48.59,48.56,48.57,17244.0,48.58,48.59,48.56,48.57,17244.0
2025-04-25 15:15:00,48.58,48.64,48.58,48.63,19879.0,48.58,48.64,48.58,48.63,19879.0
2025-04-25 15:20:00,48.63,48.69,48.63,48.68,20177.0,48.63,48.69,48.63,48.68,20177.0
2025-04-25 15:25:00,48.68,48.72,48.67,48.67,18016.0,48.68,48.72,48.67,48.67,18016.0
2025-04-25 15:30:00,48.67,48.73,48.65,48.7,46322.0,48.67,48.73,48.65,48.7,46322.0
2025-04-25 15:35:00,48.69,48.77,48.66,48.75,51305.0,48.69,48.77,48.66,48.75,51305.0
2025-04-25 15:40:00,48.74,48.78,48.72,48.78,34890.0,48.74,48.78,48.72,48.78,34890.0
2025-04-25 15:45:00,48.78,48.83,48.73,48.83,45207.0,48.78,48.83,48.73,48.83,45207.0
2025-04-25 15:50:00,48.83,48.9,48.83,48.87,62794.0,48.83,48.9,48.83,48.87,62794.0
2025-04-25 15:55:00,48.87,48.87,48.77,48.81,257122.0,48.87,48.87,48.77,48.81,257122.0
2025-04-28 09:30:00,48.54,48.76,48.36,48.55,302459.0,48.54,48.76,48.36,48.55,302459.0
2025-04-28 09:35:00,48.54,48.55,48.36,48.54,118553.0,48.54,48.55,48.36,48.54,118553.0
2025-04-28 09:40:00,48.52,48.66,48.51,48.58,64971.0,48.52,48.66,48.51,48.58,64971.0
2025-04-28 09:45:00,48.56,48.58,48.43,48.45,76928.0,48.56,48.58,48.43,48.45,76928.0
2025-04-28 09:50:00,48.47,48.52,48.41,48.43,83988.0,48.47,48.52,48.41,48.43,83988.0
2025-04-28 09:55:00,48.43,48.44,48.32,48.33,78568.0,48.43,48.44,48.32,48.33,78568.0
2025-04-28 10:00:00,48.33,48.46,48.31,48.45,73423.0,48.33,48.46,48.31,48.45,73423.0
2025-04-28 10:05:00,48.44,48.48,48.37,48.37,43988.0,48.44,48.48,48.37,48.37,43988.0
2025-04-28 10:10:00,48.38,48.41,48.32,48.32,42920.0,48.38,48.41,48.32,48.32,42920.0
2025-04-28 10:15:00,48.32,48.56,48.32,48.56,53378.0,48.32,48.56,48.32,48.56,53378.0
2025-04-28 10:20:00,48.56,48.75,48.55,48.71,93672.0,48.56,48.75,48.55,48.71,93672.0
2025-04-28 10:25:00,48.73,48.82,48.71,48.73,88201.0,48.73,48.82,48.71,48.73,88201.0
2025-04-28 10:30:00,48.74,48.93,48.72,48.92,77643.0,48.74,48.93,48.72,48.92,77643.0
2025-04-28 10:35:00,48.93,49.08,48.9,48.98,80275.0,48.93,49.08,48.9,48.98,80275.0
2025-04-28 10:40:00,48.98,49.05,48.86,48.91,54179.0,48.98,49.05,48.86,48.91,54179.0
2025-04-28 10:45:00,48.89,48.95,48.87,48.94,33818.0,48.89,48.95,48.87,48.94,33818.0
2025-04-28 10:50:00,48.95,48.96,48.86,48.87,26630.0,48.95,48.96,48.86,48.87,26630.0
2025-04-28 10:55:00,48.87,48.92,48.81,48.83,46374.0,48.87,48.92,48.81,48.83,46374.0
2025-04-28 11:00:00,48.82,48.84,48.78,48.81,39681.0,48.82,48.84,48.78,48.81,39681.0
2025-04-28 11:05:00,48.81,48.83,48.69,48.72,22588.0,48.81,48.83,48.69,48.72,22588.0
2025-04-28 11:10:00,48.73,48.83,48.73,48.83,32684.0,48.73,48.83,48.73,48.83,32684.0
2025-04-28 11:15:00,48.82,48.89,48.82,48.87,35040.0,48.82,48.89,48.82,48.87,35040.0
2025-04-28 11:20:00,48.85,48.86,48.73,48.73,31828.0,48.85,48.86,48.73,48.73,31828.0
2025-04-28 11:25:00,48.74,48.74,48.65,48.65,38027.0,48.74,48.74,48.65,48.65,38027.0
2025-04-28 11:30:00,48.65,48.66,48.62,48.65,16998.0,48.65,48.66,48.62,48.65,16998.0
2025-04-28 11:35:00,48.66,48.7,48.59,48.62,47019.0,48.66,48.7,48.59,48.62,47019.0
2025-04-28 11:40:00,48.61,48.63,48.56,48.62,45836.0,48.61,48.63,48.56,48.62,45836.0
2025-04-28 11:45:00,48.63,48.67,48.59,48.59,25704.0,48.63,48.67,48.59,48.59,25704.0
2025-04-28 11:50:00,48.59,48.59,48.52,48.52,33128.0,48.59,48.59,48.52,48.52,33128.0
2025-04-28 11:55:00,48.52,48.54,48.5,48.52,23241.0,48.52,48.54,48.5,48.52,23241.0
2025-04-28 12:00:00,48.52,48.6,48.52,48.52,9927.0,48.52,48.6,48.52,48.52,9927.0
2025-04-28 12:05:00,48.52,48.63,48.52,48.63,14426.0,48.52,48.63,48.52,48.63,14426.0
2025-04-28 12:10:00,48.64,48.69,48.63,48.68,17256.0,48.64,48.69,48.63,48.68,17256.0
2025-04-28 12:15:00,48.69,48.74,48.68,48.71,9814.0,48.69,48.74,48.68,48.71,9814.0
2025-04-28 12:20:00,48.7,48.75,48.67,48.75,12985.0,48.7,48.75,48.67,48.75,12985.0
2025-04-28 12:25:00,48.76,48.76,48.69,48.76,12790.0,48.76,48.76,48.69,48.76,12790.0
2025-04-28 12:30:00,48.76,48.78,48.73,48.77,22650.0,48.76,48.78,48.73,48.77,22650.0
2025-04-28 12:35:00,48.77,48.83,48.77,48.79,42514.0,48.77,48.83,48.77,48.79,42514.0
2025-04-28 12:40:00,48.8,48.88,48.8,48.87,44405.0,48.8,48.88,48.8,48.87,44405.0
2025-04-28 12:45:00,48.87,48.87,48.77,48.77,15797.0,48.87,48.87,48.77,48.77,15797.0
2025-04-28 12:50:00,48.77,48.86,48.77,48.86,23366.0,48.77,48.86,48.77,48.86,23366.0
2025-04-28 12:55:00,48.86,48.88,48.83,48.84,16509.0,48.86,48.88,48.83,48.84,16509.0
2025-04-28 13:00:00,48.84,48.87,48.83,48.86,8335.0,48.84,48.87,48.83,48.86,8335.0
2025-04-28 13:05:00,48.85,48.87,48.84,48.85,9420.0,48.85,48.87,48.84,48.85,9420.0
2025-04-28 13:10:00,48.85,48.98,48.84,48.96,20018.0,48.85,48.98,48.84,48.96,20018.0
2025-04-28 13:15:00,48.95,48.98,48.92,48.95,15692.0,48.95,48.98,48.92,48.95,15692.0
2025-04-28 13:20:00,48.92,48.95,48.91,48.94,14217.0,48.92,48.95,48.91,48.94,14217.0
2025-04-28 13:25:00,48.95,48.95,48.89,48.91,15439.0,48.95,48.95,48.89,48.91,15439.0
2025-04-28 13:30:00,48.91,48.94,48.9,48.94,14142.0,48.91,48.94,48.9,48.94,14142.0
2025-04-28 13:35:00,48.93,48.93,48.85,48.88,23496.0,48.93,48.93,48.85,48.88,23496.0
2025-04-28 13:40:00,48.88,48.91,48.87,48.91,21678.0,48.88,48.91,48.87,48.91,21678.0
2025-04-28 13:45:00,48.9,48.93,48.89,48.92,15057.0,48.9,48.93,48.89,48.92,15057.0
2025-04-28 13:50:00,48.93,48.94,48.91,48.91,6520.0,48.93,48.94,48.91,48.91,6520.0
2025-04-28 13:55:00,48.89,48.93,48.85,48.92,10982.0,48.89,48.93,48.85,48.92,10982.0
2025-04-28 14:00:00,48.91,48.93,48.9,48.9,16083.0,48.91,48.93,48.9,48.9,16083.0
2025-04-28 14:05:00,48.91,48.95,48.91,48.95,5600.0,48.91,48.95,48.91,48.95,5600.0
2025-04-28 14:10:00,48.95,48.98,48.93,48.93,14548.0,48.95,48.98,48.93,48.93,14548.0
2025-04-28 14:15:00,48.92,48.95,48.92,48.95,10678.0,48.92,48.95,48.92,48.95,10678.0
2025-04-28 14:20:00,48.95,49.04,48.95,49.03,10563.0,48.95,49.04,48.95,49.03,10563.0
2025-04-28 14:25:00,49.04,49.11,49.02,49.08,28604.0,49.04,49.11,49.02,49.08,28604.0
2025-04-28 14:30:00,49.09,49.1,49.01,49.02,30456.0,49.09,49.1,49.01,49.02,30456.0
2025-04-28 14:35:00,49.04,49.09,49.04,49.08,21299.0,49.04,49.09,49.04,49.08,21299.0
2025-04-28 14:40:00,49.07,49.07,49.02,49.02,14831.0,49.07,49.07,49.02,49.02,14831.0
2025-04-28 14:45:00,49.01,49.05,49.0,49.02,9312.0,49.01,49.05,49.0,49.02,9312.0
2025-04-28 14:50:00,49.03,49.03,49.0,49.03,9543.0,49.03,49.03,49.0,49.03,9543.0
2025-04-28 14:55:00,49.03,49.03,49.0,49.0,24812.0,49.03,49.03,49.0,49.0,24812.0
2025-04-28 15:00:00,49.01,49.11,49.01,49.11,26391.0,49.01,49.11,49.01,49.11,26391.0
2025-04-28 15:05:00,49.11,49.15,49.09,49.12,25854.0,49.11,49.15,49.09,49.12,25854.0
2025-04-28 15:10:00,49.12,49.14,49.09,49.09,10907.0,49.12,49.14,49.09,49.09,10907.0
2025-04-28 15:15:00,49.09,49.1,49.05,49.09,32378.0,49.09,49.1,49.05,49.09,32378.0
2025-04-28 15:20:00,49.09,49.13,49.08,49.13,29780.0,49.09,49.13,49.08,49.13,29780.0
2025-04-28 15:25:00,49.13,49.16,49.1,49.16,34050.0,49.13,49.16,49.1,49.16,34050.0
2025-04-28 15:30:00,49.16,49.22,49.16,49.19,32834.0,49.16,49.22,49.16,49.19,32834.0
2025-04-28 15:35:00,49.2,49.23,49.17,49.2,33350.0,49.2,49.23,49.17,49.2,33350.0
2025-04-28 15:40:00,49.2,49.24,49.18,49.23,27339.0,49.2,49.24,49.18,49.23,27339.0
2025-04-28 15:45:00,49.24,49.25,49.19,49.24,65878.0,49.24,49.25,49.19,49.24,65878.0
2025-04-28 15:50:00,49.25,49.35,49.25,49.34,102276.0,49.25,49.35,49.25,49.34,102276.0
2025-04-28 15:55:00,49.34,49.41,49.33,49.39,279356.0,49.34,49.41,49.33,49.39,279356.0
2025-04-29 09:30:00,48.78,49.2,48.78,49.1,179471.0,48.78,49.2,48.78,49.1,179471.0
2025-04-29 09:35:00,49.1,49.16,48.89,48.92,50389.0,49.1,49.16,48.89,48.92,50389.0
2025-04-29 09:40:00,48.93,48.98,48.7,48.73,59607.0,48.93,48.98,48.7,48.73,59607.0
2025-04-29 09:45:00,48.73,48.73,48.51,48.52,31989.0,48.73,48.73,48.51,48.52,31989.0
2025-04-29 09:50:00,48.51,48.62,48.48,48.62,38987.0,48.51,48.62,48.48,48.62,38987.0
2025-04-29 09:55:00,48.62,48.62,48.58,48.6,34172.0,48.62,48.62,48.58,48.6,34172.0
2025-04-29 10:00:00,48.6,48.74,48.6,48.64,53958.0,48.6,48.74,48.6,48.64,53958.0
2025-04-29 10:05:00,48.67,48.68,48.58,48.62,43421.0,48.67,48.68,48.58,48.62,43421.0
2025-04-29 10:10:00,48.63,48.72,48.57,48.67,38719.0,48.63,48.72,48.57,48.67,38719.0
2025-04-29 10:15:00,48.65,48.69,48.59,48.63,52362.0,48.65,48.69,48.59,48.63,52362.0
2025-04-29 10:20:00,48.62,48.62,48.53,48.55,51744.0,48.62,48.62,48.53,48.55,51744.0
2025-04-29 10:25:00,48.55,48.8,48.53,48.74,56396.0,48.55,48.8,48.53,48.74,56396.0
2025-04-29 10:30:00,48.74,48.74,48.63,48.66,21019.0,48.74,48.74,48.63,48.66,21019.0
2025-04-29 10:35:00,48.65,48.75,48.63,48.71,19452.0,48.65,48.75,48.63,48.71,19452.0
2025-04-29 10:40:00,48.7,48.7,48.63,48.65,37521.0,48.7,48.7,48.63,48.65,37521.0
2025-04-29 10:45:00,48.65,48.65,48.52,48.58,25678.0,48.65,48.65,48.52,48.58,25678.0
2025-04-29 10:50:00,48.56,48.63,48.55,48.62,10866.0,48.56,48.63,48.55,48.62,10866.0
2025-04-29 10:55:00,48.64,48.66,48.55,48.56,27931.0,48.64,48.66,48.55,48.56,27931.0
2025-04-29 11:00:00,48.57,48.57,48.42,48.48,53680.0,48.57,48.57,48.42,48.48,53680.0
2025-04-29 11:05:00,48.48,48.55,48.48,48.55,25093.0,48.48,48.55,48.48,48.55,25093.0
2025-04-29 11:10:00,48.54,48.57,48.44,48.49,25442.0,48.54,48.57,48.44,48.49,25442.0
2025-04-29 11:15:00,48.5,48.5,48.43,48.44,16824.0,48.5,48.5,48.43,48.44,16824.0
2025-04-29 11:20:00,48.44,48.48,48.42,48.43,22978.0,48.44,48.48,48.42,48.43,22978.0
2025-04-29 11:25:00,48.43,48.47,48.41,48.45,20859.0,48.43,48.47,48.41,48.45,20859.0
2025-04-29 11:30:00,48.45,48.48,48.42,48.45,22762.0,48.45,48.48,48.42,48.45,22762.0
2025-04-29 11:35:00,48.44,48.52,48.44,48.51,17129.0,48.44,48.52,48.44,48.51,17129.0
2025-04-29 11:40:00,48.51,48.53,48.45,48.46,34656.0,48.51,48.53,48.45,48.46,34656.0
2025-04-29 11:45:00,48.46,48.49,48.45,48.48,17014.0,48.46,48.49,48.45,48.48,17014.0
2025-04-29 11:50:00,48.48,48.54,48.48,48.54,18561.0,48.48,48.54,48.48,48.54,18561.0
2025-04-29 11:55:00,48.53,48.53,48.48,48.49,17711.0,48.53,48.53,48.48,48.49,17711.0
2025-04-29 12:00:00,48.49,48.57,48.49,48.55,16240.0,48.49,48.57,48.49,48.55,16240.0
2025-04-29 12:05:00,48.56,48.56,48.52,48.54,20782.0,48.56,48.56,48.52,48.54,20782.0
2025-04-29 12:10:00,48.54,48.55,48.49,48.53,12450.0,48.54,48.55,48.49,48.53,12450.0
2025-04-29 12:15:00,48.53,48.53,48.49,48.49,12700.0,48.53,48.53,48.49,48.49,12700.0
2025-04-29 12:20:00,48.49,48.56,48.48,48.55,25079.0,48.49,48.56,48.48,48.55,25079.0
2025-04-29 12:25:00,48.56,48.62,48.56,48.6,28330.0,48.56,48.62,48.56,48.6,28330.0
2025-04-29 12:30:00,48.6,48.62,48.57,48.57,24538.0,48.6,48.62,48.57,48.57,24538.0
2025-04-29 12:35:00,48.58,48.58,48.57,48.58,9158.0,48.58,48.58,48.57,48.58,9158.0
2025-04-29 12:40:00,48.58,48.62,48.58,48.6,30010.0,48.58,48.62,48.58,48.6,30010.0
2025-04-29 12:45:00,48.6,48.67,48.6,48.67,28032.0,48.6,48.67,48.6,48.67,28032.0
2025-04-29 12:50:00,48.68,48.72,48.65,48.71,22672.0,48.68,48.72,48.65,48.71,22672.0
2025-04-29 12:55:00,48.7,48.7,48.65,48.67,20728.0,48.7,48.7,48.65,48.67,20728.0
2025-04-29 13:00:00,48.67,48.67,48.63,48.65,19900.0,48.67,48.67,48.63,48.65,19900.0
2025-04-29 13:05:00,48.65,48.66,48.63,48.65,12746.0,48.65,48.66,48.63,48.65,12746.0
2025-04-29 13:10:00,48.63,48.7,48.63,48.7,34950.0,48.63,48.7,48.63,48.7,34950.0
2025-04-29 13:15:00,48.71,48.74,48.71,48.73,15052.0,48.71,48.74,48.71,48.73,15052.0
2025-04-29 13:20:00,48.73,48.73,48.7,48.72,13157.0,48.73,48.73,48.7,48.72,13157.0
2025-04-29 13:25:00,48.71,48.74,48.7,48.71,14699.0,48.71,48.74,48.7,48.71,14699.0
2025-04-29 13:30:00,48.7,48.71,48.68,48.71,13237.0,48.7,48.71,48.68,48.71,13237.0
2025-04-29 13:35:00,48.71,48.77,48.7,48.76,15196.0,48.71,48.77,48.7,48.76,15196.0
2025-04-29 13:40:00,48.77,48.77,48.75,48.76,14590.0,48.77,48.77,48.75,48.76,14590.0
2025-04-29 13:45:00,48.77,48.77,48.71,48.75,16104.0,48.77,48.77,48.71,48.75,16104.0
2025-04-29 13:50:00,48.75,48.76,48.71,48.74,15930.0,48.75,48.76,48.71,48.74,15930.0
2025-04-29 13:55:00,48.74,48.74,48.61,48.61,18680.0,48.74,48.74,48.61,48.61,18680.0
2025-04-29 14:00:00,48.6,48.66,48.58,48.66,29283.0,48.6,48.66,48.58,48.66,29283.0
2025-04-29 14:05:00,48.67,48.71,48.65,48.71,20773.0,48.67,48.71,48.65,48.71,20773.0
2025-04-29 14:10:00,48.7,48.7,48.62,48.62,22857.0,48.7,48.7,48.62,48.62,22857.0
2025-04-29 14:15:00,48.62,48.64,48.56,48.57,20920.0,48.62,48.64,48.56,48.57,20920.0
2025-04-29 14:20:00,48.57,48.59,48.56,48.58,20869.0,48.57,48.59,48.56,48.58,20869.0
2025-04-29 14:25:00,48.57,48.59,48.55,48.59,24056.0,48.57,48.59,48.55,48.59,24056.0
2025-04-29 14:30:00,48.59,48.63,48.58,48.62,14608.0,48.59,48.63,48.58,48.62,14608.0
2025-04-29 14:35:00,48.61,48.63,48.61,48.63,13398.0,48.61,48.63,48.61,48.63,13398.0
2025-04-29 14:40:00,48.63,48.63,48.56,48.58,24984.0,48.63,48.63,48.56,48.58,24984.0
2025-04-29 14:45:00,48.57,48.57,48.51,48.52,23952.0,48.57,48.57,48.51,48.52,23952.0
2025-04-29 14:50:00,48.53,48.58,48.51,48.58,21914.0,48.53,48.58,48.51,48.58,21914.0
2025-04-29 14:55:00,48.57,48.57,48.53,48.55,21514.0,48.57,48.57,48.53,48.55,21514.0
2025-04-29 15:00:00,48.55,48.67,48.55,48.64,33309.0,48.55,48.67,48.55,48.64,33309.0
2025-04-29 15:05:00,48.64,48.69,48.64,48.69,18140.0,48.64,48.69,48.64,48.69,18140.0
2025-04-29 15:10:00,48.7,48.71,48.66,48.67,64244.0,48.7,48.71,48.66,48.67,64244.0
2025-04-29 15:15:00,48.69,48.69,48.61,48.66,37788.0,48.69,48.69,48.61,48.66,37788.0
2025-04-29 15:20:00,48.66,48.67,48.64,48.64,9984.0,48.66,48.67,48.64,48.64,9984.0
2025-04-29 15:25:00,48.64,48.66,48.59,48.59,23320.0,48.64,48.66,48.59,48.59,23320.0
2025-04-29 15:30:00,48.58,48.6,48.56,48.59,21547.0,48.58,48.6,48.56,48.59,21547.0
2025-04-29 15:35:00,48.59,48.59,48.56,48.58,19886.0,48.59,48.59,48.56,48.58,19886.0
2025-04-29 15:40:00,48.59,48.6,48.56,48.57,41878.0,48.59,48.6,48.56,48.57,41878.0
2025-04-29 15:45:00,48.57,48.6,48.53,48.6,63551.0,48.57,48.6,48.53,48.6,63551.0
2025-04-29 15:50:00,48.6,48.61,48.47,48.48,123612.0,48.6,48.61,48.47,48.48,123612.0
2025-04-29 15:55:00,48.47,48.5,48.45,48.5,235878.0,48.47,48.5,48.45,48.5,235878.0
2025-04-30 09:30:00,48.0,48.56,48.0,48.53,374592.0,48.0,48.56,48.0,48.53,374592.0
2025-04-30 09:35:00,48.51,48.56,48.33,48.51,92906.0,48.51,48.56,48.33,48.51,92906.0
2025-04-30 09:40:00,48.5,48.53,48.32,48.46,77714.0,48.5,48.53,48.32,48.46,77714.0
2025-04-30 09:45:00,48.44,48.8,48.44,48.68,93139.0,48.44,48.8,48.44,48.68,93139.0
2025-04-30 09:50:00,48.69,48.72,48.55,48.58,51669.0,48.69,48.72,48.55,48.58,51669.0
2025-04-30 09:55:00,48.59,48.59,48.38,48.38,44656.0,48.59,48.59,48.38,48.38,44656.0
2025-04-30 10:00:00,48.37,48.46,48.32,48.38,57812.0,48.37,48.46,48.32,48.38,57812.0
2025-04-30 10:05:00,48.41,48.48,48.28,48.46,54521.0,48.41,48.48,48.28,48.46,54521.0
2025-04-30 10:10:00,48.48,48.49,48.42,48.43,50013.0,48.48,48.49,48.42,48.43,50013.0
2025-04-30 10:15:00,48.42,48.57,48.37,48.57,38566.0,48.42,48.57,48.37,48.57,38566.0
2025-04-30 10:20:00,48.58,48.67,48.57,48.64,29958.0,48.58,48.67,48.57,48.64,29958.0
2025-04-30 10:25:00,48.64,48.64,48.49,48.49,44404.0,48.64,48.64,48.49,48.49,44404.0
2025-04-30 10:30:00,48.52,48.55,48.38,48.41,43194.0,48.52,48.55,48.38,48.41,43194.0
2025-04-30 10:35:00,48.4,48.48,48.38,48.44,63995.0,48.4,48.48,48.38,48.44,63995.0
2025-04-30 10:40:00,48.44,48.45,48.41,48.42,14523.0,48.44,48.45,48.41,48.42,14523.0
2025-04-30 10:45:00,48.42,48.42,48.33,48.41,23646.0,48.42,48.42,48.33,48.41,23646.0
2025-04-30 10:50:00,48.41,48.59,48.4,48.59,46550.0,48.41,48.59,48.4,48.59,46550.0
2025-04-30 10:55:00,48.6,48.77,48.6,48.66,41811.0,48.6,48.77,48.6,48.66,41811.0
2025-04-30 11:00:00,48.67,48.75,48.66,48.7,32271.0,48.67,48.75,48.66,48.7,32271.0
2025-04-30 11:05:00,48.7,48.7,48.63,48.69,31782.0,48.7,48.7,48.63,48.69,31782.0
2025-04-30 11:10:00,48.7,48.7,48.6,48.67,25733.0,48.7,48.7,48.6,48.67,25733.0
2025-04-30 11:15:00,48.67,48.8,48.67,48.77,30028.0,48.67,48.8,48.67,48.77,30028.0
2025-04-30 11:20:00,48.76,48.79,48.74,48.77,28704.0,48.76,48.79,48.74,48.77,28704.0
2025-04-30 11:25:00,48.77,48.8,48.71,48.71,33152.0,48.77,48.8,48.71,48.71,33152.0
2025-04-30 11:30:00,48.73,48.74,48.64,48.64,28299.0,48.73,48.74,48.64,48.64,28299.0
2025-04-30 11:35:00,48.64,48.76,48.64,48.72,10375.0,48.64,48.76,48.64,48.72,10375.0
2025-04-30 11:40:00,48.72,48.77,48.64,48.71,64865.0,48.72,48.77,48.64,48.71,64865.0
2025-04-30 11:45:00,48.7,48.73,48.54,48.58,33003.0,48.7,48.73,48.54,48.58,33003.0
2025-04-30 11:50:00,48.59,48.65,48.59,48.63,13078.0,48.59,48.65,48.59,48.63,13078.0
2025-04-30 11:55:00,48.63,48.73,48.61,48.71,59759.0,48.63,48.73,48.61,48.71,59759.0
2025-04-30 12:00:00,48.73,48.75,48.71,48.72,15381.0,48.73,48.75,48.71,48.72,15381.0
2025-04-30 12:05:00,48.72,48.77,48.66,48.71,15769.0,48.72,48.77,48.66,48.71,15769.0
2025-04-30 12:10:00,48.7,48.72,48.68,48.7,19559.0,48.7,48.72,48.68,48.7,19559.0
2025-04-30 12:15:00,48.7,48.72,48.67,48.69,10503.0,48.7,48.72,48.67,48.69,10503.0
2025-04-30 12:20:00,48.7,48.74,48.69,48.7,13971.0,48.7,48.74,48.69,48.7,13971.0
2025-04-30 12:25:00,48.69,48.69,48.65,48.66,10828.0,48.69,48.69,48.65,48.66,10828.0
2025-04-30 12:30:00,48.66,48.74,48.65,48.74,15161.0,48.66,48.74,48.65,48.74,15161.0
2025-04-30 12:35:00,48.74,48.75,48.7,48.72,24730.0,48.74,48.75,48.7,48.72,24730.0
2025-04-30 12:40:00,48.71,48.81,48.71,48.81,15177.0,48.71,48.81,48.71,48.81,15177.0
2025-04-30 12:45:00,48.82,48.82,48.76,48.76,15115.0,48.82,48.82,48.76,48.76,15115.0
2025-04-30 12:50:00,48.76,48.8,48.76,48.8,3933.0,48.76,48.8,48.76,48.8,3933.0
2025-04-30 12:55:00,48.81,48.81,48.78,48.79,7628.0,48.81,48.81,48.78,48.79,7628.0
2025-04-30 13:00:00,48.8,48.8,48.78,48.79,15168.0,48.8,48.8,48.78,48.79,15168.0
2025-04-30 13:05:00,48.79,48.79,48.72,48.74,14731.0,48.79,48.79,48.72,48.74,14731.0
2025-04-30 13:10:00,48.74,48.74,48.61,48.64,33190.0,48.74,48.74,48.61,48.64,33190.0
2025-04-30 13:15:00,48.66,48.69,48.63,48.69,13019.0,48.66,48.69,48.63,48.69,13019.0
2025-04-30 13:20:00,48.7,48.76,48.7,48.74,11644.0,48.7,48.76,48.7,48.74,11644.0
2025-04-30 13:25:00,48.74,48.8,48.74,48.8,12568.0,48.74,48.8,48.74,48.8,12568.0
2025-04-30 13:30:00,48.8,48.81,48.76,48.81,11262.0,48.8,48.81,48.76,48.81,11262.0
2025-04-30 13:35:00,48.81,48.88,48.81,48.82,46589.0,48.81,48.88,48.81,48.82,46589.0
2025-04-30 13:40:00,48.81,48.86,48.8,48.85,15283.0,48.81,48.86,48.8,48.85,15283.0
2025-04-30 13:45:00,48.85,48.87,48.81,48.84,16177.0,48.85,48.87,48.81,48.84,16177.0
2025-04-30 13:50:00,48.84,48.84,48.8,48.8,17794.0,48.84,48.84,48.8,48.8,17794.0
2025-04-30 13:55:00,48.8,48.8,48.73,48.74,20731.0,48.8,48.8,48.73,48.74,20731.0
2025-04-30 14:00:00,48.74,48.78,48.7,48.74,11265.0,48.74,48.78,48.7,48.74,11265.0
2025-04-30 14:05:00,48.75,48.92,48.75,48.81,97957.0,48.75,48.92,48.75,48.81,97957.0
2025-04-30 14:10:00,48.8,48.87,48.8,48.87,44797.0,48.8,48.87,48.8,48.87,44797.0
2025-04-30 14:15:00,48.87,48.91,48.83,48.83,21458.0,48.87,48.91,48.83,48.83,21458.0
2025-04-30 14:20:00,48.85,48.85,48.8,48.8,15764.0,48.85,48.85,48.8,48.8,15764.0
2025-04-30 14:25:00,48.8,48.8,48.66,48.69,21095.0,48.8,48.8,48.66,48.69,21095.0
2025-04-30 14:30:00,48.69,48.7,48.67,48.68,29751.0,48.69,48.7,48.67,48.68,29751.0
2025-04-30 14:35:00,48.69,48.7,48.63,48.63,15358.0,48.69,48.7,48.63,48.63,15358.0
2025-04-30 14:40:00,48.62,48.68,48.61,48.67,13394.0,48.62,48.68,48.61,48.67,13394.0
2025-04-30 14:45:00,48.66,48.72,48.66,48.72,12950.0,48.66,48.72,48.66,48.72,12950.0
2025-04-30 14:50:00,48.72,48.72,48.68,48.7,14774.0,48.72,48.72,48.68,48.7,14774.0
2025-04-30 14:55:00,48.7,48.71,48.67,48.67,10189.0,48.7,48.71,48.67,48.67,10189.0
2025-04-30 15:00:00,48.68,48.74,48.68,48.73,9653.0,48.68,48.74,48.68,48.73,9653.0
2025-04-30 15:05:00,48.73,48.79,48.73,48.76,17857.0,48.73,48.79,48.73,48.76,17857.0
2025-04-30 15:10:00,48.75,48.83,48.75,48.83,10431.0,48.75,48.83,48.75,48.83,10431.0
2025-04-30 15:15:00,48.83,48.83,48.78,48.78,53366.0,48.83,48.83,48.78,48.78,53366.0
2025-04-30 15:20:00,48.77,48.77,48.71,48.74,23398.0,48.77,48.77,48.71,48.74,23398.0
2025-04-30 15:25:00,48.74,48.76,48.7,48.7,18941.0,48.74,48.76,48.7,48.7,18941.0
2025-04-30 15:30:00,48.71,48.74,48.69,48.7,31260.0,48.71,48.74,48.69,48.7,31260.0
2025-04-30 15:35:00,48.69,48.73,48.67,48.67,33674.0,48.69,48.73,48.67,48.67,33674.0
2025-04-30 15:40:00,48.66,48.7,48.66,48.67,22907.0,48.66,48.7,48.66,48.67,22907.0
2025-04-30 15:45:00,48.67,48.78,48.67,48.76,45936.0,48.67,48.78,48.67,48.76,45936.0
2025-04-30 15:50:00,48.77,48.96,48.77,48.94,84907.0,48.77,48.96,48.77,48.94,84907.0
2025-04-30 15:55:00,48.94,49.02,48.93,48.98,408435.0,48.94,49.02,48.93,48.98,408435.0
2025-05-01 09:30:00,47.55,47.64,47.22,47.34,560246.0,47.55,47.64,47.22,47.34,560246.0
2025-05-01 09:35:00,47.32,47.38,47.1,47.32,323941.0,47.32,47.38,47.1,47.32,323941.0
2025-05-01 09:40:00,47.31,47.47,47.27,47.29,111996.0,47.31,47.47,47.27,47.29,111996.0
2025-05-01 09:45:00,47.28,47.38,47.12,47.38,163724.0,47.28,47.38,47.12,47.38,163724.0
2025-05-01 09:50:00,47.39,47.41,47.21,47.27,80085.0,47.39,47.41,47.21,47.27,80085.0
2025-05-01 09:55:00,47.23,47.27,47.04,47.04,110457.0,47.23,47.27,47.04,47.04,110457.0
2025-05-01 10:00:00,47.03,47.25,46.97,47.24,175601.0,47.03,47.25,46.97,47.24,175601.0
2025-05-01 10:05:00,47.24,47.42,47.2,47.31,95660.0,47.24,47.42,47.2,47.31,95660.0
2025-05-01 10:10:00,47.29,47.58,47.27,47.52,88297.0,47.29,47.58,47.27,47.52,88297.0
2025-05-01 10:15:00,47.52,47.52,47.26,47.27,108405.0,47.52,47.52,47.26,47.27,108405.0
2025-05-01 10:20:00,47.26,47.3,47.14,47.16,53267.0,47.26,47.3,47.14,47.16,53267.0
2025-05-01 10:25:00,47.17,47.19,47.05,47.1,71221.0,47.17,47.19,47.05,47.1,71221.0
2025-05-01 10:30:00,47.11,47.14,47.02,47.06,110750.0,47.11,47.14,47.02,47.06,110750.0
2025-05-01 10:35:00,47.06,47.18,47.01,47.17,60766.0,47.06,47.18,47.01,47.17,60766.0
2025-05-01 10:40:00,47.2,47.34,47.2,47.32,44911.0,47.2,47.34,47.2,47.32,44911.0
2025-05-01 10:45:00,47.33,47.37,47.22,47.22,34980.0,47.33,47.37,47.22,47.22,34980.0
2025-05-01 10:50:00,47.22,47.22,47.12,47.13,35062.0,47.22,47.22,47.12,47.13,35062.0
2025-05-01 10:55:00,47.12,47.27,47.12,47.26,30972.0,47.12,47.27,47.12,47.26,30972.0
2025-05-01 11:00:00,47.28,47.4,47.28,47.39,30125.0,47.28,47.4,47.28,47.39,30125.0
2025-05-01 11:05:00,47.38,47.38,47.34,47.34,41295.0,47.38,47.38,47.34,47.34,41295.0
2025-05-01 11:10:00,47.34,47.42,47.34,47.36,37928.0,47.34,47.42,47.34,47.36,37928.0
2025-05-01 11:15:00,47.34,47.37,47.23,47.23,45349.0,47.34,47.37,47.23,47.23,45349.0
2025-05-01 11:20:00,47.23,47.26,47.18,47.18,24933.0,47.23,47.26,47.18,47.18,24933.0
2025-05-01 11:25:00,47.18,47.25,47.16,47.19,27787.0,47.18,47.25,47.16,47.19,27787.0
2025-05-01 11:30:00,47.19,47.2,47.09,47.09,44261.0,47.19,47.2,47.09,47.09,44261.0
2025-05-01 11:35:00,47.1,47.19,47.07,47.19,34781.0,47.1,47.19,47.07,47.19,34781.0
2025-05-01 11:40:00,47.2,47.26,47.09,47.11,61854.0,47.2,47.26,47.09,47.11,61854.0
2025-05-01 11:45:00,47.1,47.11,47.06,47.08,30783.0,47.1,47.11,47.06,47.08,30783.0
2025-05-01 11:50:00,47.09,47.22,47.09,47.21,37209.0,47.09,47.22,47.09,47.21,37209.0
2025-05-01 11:55:00,47.21,47.28,47.16,47.22,70292.0,47.21,47.28,47.16,47.22,70292.0
2025-05-01 12:00:00,47.22,47.26,47.12,47.14,44144.0,47.22,47.26,47.12,47.14,44144.0
2025-05-01 12:05:00,47.13,47.17,47.11,47.13,18795.0,47.13,47.17,47.11,47.13,18795.0
2025-05-01 12:10:00,47.12,47.16,47.1,47.15,25176.0,47.12,47.16,47.1,47.15,25176.0
2025-05-01 12:15:00,47.14,47.17,47.13,47.13,41915.0,47.14,47.17,47.13,47.13,41915.0
2025-05-01 12:20:00,47.12,47.16,47.09,47.09,17754.0,47.12,47.16,47.09,47.09,17754.0
2025-05-01 12:25:00,47.09,47.09,47.05,47.05,19647.0,47.09,47.09,47.05,47.05,19647.0
2025-05-01 12:30:00,47.05,47.1,47.03,47.06,78989.0,47.05,47.1,47.03,47.06,78989.0
2025-05-01 12:35:00,47.05,47.06,47.02,47.05,20270.0,47.05,47.06,47.02,47.05,20270.0
2025-05-01 12:40:00,47.05,47.12,47.04,47.07,42256.0,47.05,47.12,47.04,47.07,42256.0
2025-05-01 12:45:00,47.08,47.15,47.07,47.13,33840.0,47.08,47.15,47.07,47.13,33840.0
2025-05-01 12:50:00,47.13,47.16,47.09,47.15,25904.0,47.13,47.16,47.09,47.15,25904.0
2025-05-01 12:55:00,47.14,47.2,47.14,47.18,43745.0,47.14,47.2,47.14,47.18,43745.0
2025-05-01 13:00:00,47.19,47.22,47.16,47.17,23086.0,47.19,47.22,47.16,47.17,23086.0
2025-05-01 13:05:00,47.15,47.15,47.1,47.14,25319.0,47.15,47.15,47.1,47.14,25319.0
2025-05-01 13:10:00,47.15,47.19,47.13,47.16,17306.0,47.15,47.19,47.13,47.16,17306.0
2025-05-01 13:15:00,47.17,47.19,47.13,47.15,24439.0,47.17,47.19,47.13,47.15,24439.0
2025-05-01 13:20:00,47.14,47.15,47.09,47.1,33149.0,47.14,47.15,47.09,47.1,33149.0
2025-05-01 13:25:00,47.11,47.12,47.02,47.05,31900.0,47.11,47.12,47.02,47.05,31900.0
2025-05-01 13:30:00,47.05,47.05,47.0,47.05,49547.0,47.05,47.05,47.0,47.05,49547.0
2025-05-01 13:35:00,47.05,47.06,47.0,47.02,28928.0,47.05,47.06,47.0,47.02,28928.0
2025-05-01 13:40:00,47.02,47.02,46.9,46.94,53184.0,47.02,47.02,46.9,46.94,53184.0
2025-05-01 13:45:00,46.92,46.98,46.91,46.97,31349.0,46.92,46.98,46.91,46.97,31349.0
2025-05-01 13:50:00,46.97,47.02,46.97,47.02,9774.0,46.97,47.02,46.97,47.02,9774.0
2025-05-01 13:55:00,47.02,47.06,47.02,47.05,20560.0,47.02,47.06,47.02,47.05,20560.0
2025-05-01 14:00:00,47.05,47.07,47.02,47.05,26346.0,47.05,47.07,47.02,47.05,26346.0
2025-05-01 14:05:00,47.06,47.13,47.06,47.1,20865.0,47.06,47.13,47.06,47.1,20865.0
2025-05-01 14:10:00,47.09,47.13,47.09,47.09,26611.0,47.09,47.13,47.09,47.09,26611.0
2025-05-01 14:15:00,47.09,47.17,47.09,47.17,40590.0,47.09,47.17,47.09,47.17,40590.0
2025-05-01 14:20:00,47.16,47.17,47.08,47.15,76300.0,47.16,47.17,47.08,47.15,76300.0
2025-05-01 14:25:00,47.13,47.13,47.09,47.13,57505.0,47.13,47.13,47.09,47.13,57505.0
2025-05-01 14:30:00,47.12,47.25,47.12,47.24,53037.0,47.12,47.25,47.12,47.24,53037.0
2025-05-01 14:35:00,47.25,47.3,47.23,47.23,28619.0,47.25,47.3,47.23,47.23,28619.0
2025-05-01 14:40:00,47.23,47.3,47.2,47.26,37879.0,47.23,47.3,47.2,47.26,37879.0
2025-05-01 14:45:00,47.25,47.3,47.25,47.29,49908.0,47.25,47.3,47.25,47.29,49908.0
2025-05-01 14:50:00,47.28,47.29,47.22,47.22,88148.0,47.28,47.29,47.22,47.22,88148.0
2025-05-01 14:55:00,47.22,47.24,47.2,47.23,43615.0,47.22,47.24,47.2,47.23,43615.0
2025-05-01 15:00:00,47.22,47.29,47.21,47.29,38186.0,47.22,47.29,47.21,47.29,38186.0
2025-05-01 15:05:00,47.29,47.35,47.29,47.34,69925.0,47.29,47.35,47.29,47.34,69925.0
2025-05-01 15:10:00,47.34,47.34,47.3,47.3,34395.0,47.34,47.34,47.3,47.3,34395.0
2025-05-01 15:15:00,47.3,47.3,47.23,47.28,47060.0,47.3,47.3,47.23,47.28,47060.0
2025-05-01 15:20:00,47.28,47.28,47.22,47.22,31431.0,47.28,47.28,47.22,47.22,31431.0
2025-05-01 15:25:00,47.23,47.25,47.19,47.19,56978.0,47.23,47.25,47.19,47.19,56978.0
2025-05-01 15:30:00,47.19,47.21,47.16,47.16,56824.0,47.19,47.21,47.16,47.16,56824.0
2025-05-01 15:35:00,47.16,47.23,47.16,47.17,84999.0,47.16,47.23,47.16,47.17,84999.0
2025-05-01 15:40:00,47.18,47.22,47.17,47.22,63526.0,47.18,47.22,47.17,47.22,63526.0
2025-05-01 15:45:00,47.22,47.27,47.21,47.24,108732.0,47.22,47.27,47.21,47.24,108732.0
2025-05-01 15:50:00,47.23,47.23,47.12,47.16,173647.0,47.23,47.23,47.12,47.16,173647.0
2025-05-01 15:55:00,47.16,47.18,47.09,47.16,352572.0,47.16,47.18,47.09,47.16,352572.0
2025-05-02 09:30:00,47.85,48.11,47.69,47.79,373681.0,47.85,48.11,47.69,47.79,373681.0
2025-05-02 09:35:00,47.79,47.88,47.67,47.84,107105.0,47.79,47.88,47.67,47.84,107105.0
2025-05-02 09:40:00,47.85,47.96,47.55,47.67,60185.0,47.85,47.96,47.55,47.67,60185.0
2025-05-02 09:45:00,47.69,47.69,47.47,47.5,37074.0,47.69,47.69,47.47,47.5,37074.0
2025-05-02 09:50:00,47.48,47.51,47.38,47.38,66574.0,47.48,47.51,47.38,47.38,66574.0
2025-05-02 09:55:00,47.38,47.41,47.27,47.37,40215.0,47.38,47.41,47.27,47.37,40215.0
2025-05-02 10:00:00,47.38,47.47,47.28,47.31,33125.0,47.38,47.47,47.28,47.31,33125.0
2025-05-02 10:05:00,47.32,47.4,47.27,47.27,27169.0,47.32,47.4,47.27,47.27,27169.0
2025-05-02 10:10:00,47.29,47.42,47.25,47.4,36973.0,47.29,47.42,47.25,47.4,36973.0
2025-05-02 10:15:00,47.43,47.48,47.37,47.46,29134.0,47.43,47.48,47.37,47.46,29134.0
2025-05-02 10:20:00,47.46,47.47,47.38,47.45,16479.0,47.46,47.47,47.38,47.45,16479.0
2025-05-02 10:25:00,47.44,47.48,47.38,47.38,28500.0,47.44,47.48,47.38,47.38,28500.0
2025-05-02 10:30:00,47.38,47.48,47.35,47.47,39592.0,47.38,47.48,47.35,47.47,39592.0
2025-05-02 10:35:00,47.45,47.48,47.38,47.4,32451.0,47.45,47.48,47.38,47.4,32451.0
2025-05-02 10:40:00,47.4,47.42,47.29,47.29,35106.0,47.4,47.42,47.29,47.29,35106.0
2025-05-02 10:45:00,47.27,47.27,47.21,47.26,28078.0,47.27,47.27,47.21,47.26,28078.0
2025-05-02 10:50:00,47.25,47.3,47.23,47.3,36439.0,47.25,47.3,47.23,47.3,36439.0
2025-05-02 10:55:00,47.29,47.32,47.25,47.28,31884.0,47.29,47.32,47.25,47.28,31884.0
2025-05-02 11:00:00,47.31,47.31,47.15,47.24,25187.0,47.31,47.31,47.15,47.24,25187.0
2025-05-02 11:05:00,47.25,47.27,47.19,47.23,19913.0,47.25,47.27,47.19,47.23,19913.0
2025-05-02 11:10:00,47.23,47.3,47.21,47.29,15587.0,47.23,47.3,47.21,47.29,15587.0
2025-05-02 11:15:00,47.27,47.27,47.19,47.2,25070.0,47.27,47.27,47.19,47.2,25070.0
2025-05-02 11:20:00,47.19,47.23,47.15,47.18,24446.0,47.19,47.23,47.15,47.18,24446.0
2025-05-02 11:25:00,47.17,47.17,47.1,47.14,33733.0,47.17,47.17,47.1,47.14,33733.0
2025-05-02 11:30:00,47.14,47.14,47.02,47.02,32891.0,47.14,47.14,47.02,47.02,32891.0
2025-05-02 11:35:00,47.02,47.03,46.95,47.01,29364.0,47.02,47.03,46.95,47.01,29364.0
2025-05-02 11:40:00,46.98,47.02,46.95,46.98,40151.0,46.98,47.02,46.95,46.98,40151.0
2025-05-02 11:45:00,46.98,47.02,46.95,46.96,24235.0,46.98,47.02,46.95,46.96,24235.0
2025-05-02 11:50:00,46.95,46.98,46.89,46.96,35708.0,46.95,46.98,46.89,46.96,35708.0
2025-05-02 11:55:00,46.96,46.98,46.95,46.95,15675.0,46.96,46.98,46.95,46.95,15675.0
2025-05-02 12:00:00,46.96,47.06,46.9,46.99,64623.0,46.96,47.06,46.9,46.99,64623.0
2025-05-02 12:05:00,47.01,47.01,46.87,46.88,29526.0,47.01,47.01,46.87,46.88,29526.0
2025-05-02 12:10:00,46.85,46.85,46.79,46.81,21180.0,46.85,46.85,46.79,46.81,21180.0
2025-05-02 12:15:00,46.81,46.87,46.78,46.82,12898.0,46.81,46.87,46.78,46.82,12898.0
2025-05-02 12:20:00,46.83,46.95,46.83,46.94,18568.0,46.83,46.95,46.83,46.94,18568.0
2025-05-02 12:25:00,46.94,46.98,46.93,46.96,34835.0,46.94,46.98,46.93,46.96,34835.0
2025-05-02 12:30:00,46.96,46.97,46.86,46.88,27286.0,46.96,46.97,46.86,46.88,27286.0
2025-05-02 12:35:00,46.88,46.93,46.86,46.91,18482.0,46.88,46.93,46.86,46.91,18482.0
2025-05-02 12:40:00,46.91,46.95,46.9,46.94,14527.0,46.91,46.95,46.9,46.94,14527.0
2025-05-02 12:45:00,46.93,46.93,46.85,46.85,13601.0,46.93,46.93,46.85,46.85,13601.0
2025-05-02 12:50:00,46.84,46.85,46.77,46.77,15935.0,46.84,46.85,46.77,46.77,15935.0
2025-05-02 12:55:00,46.77,46.78,46.73,46.75,34304.0,46.77,46.78,46.73,46.75,34304.0
2025-05-02 13:00:00,46.75,46.77,46.73,46.76,41243.0,46.75,46.77,46.73,46.76,41243.0
2025-05-02 13:05:00,46.76,46.79,46.73,46.79,13464.0,46.76,46.79,46.73,46.79,13464.0
2025-05-02 13:10:00,46.79,46.84,46.79,46.84,27271.0,46.79,46.84,46.79,46.84,27271.0
2025-05-02 13:15:00,46.85,46.9,46.84,46.87,50876.0,46.85,46.9,46.84,46.87,50876.0
2025-05-02 13:20:00,46.87,46.97,46.87,46.97,23820.0,46.87,46.97,46.87,46.97,23820.0
2025-05-02 13:25:00,46.98,47.02,46.92,46.92,33070.0,46.98,47.02,46.92,46.92,33070.0
2025-05-02 13:30:00,46.92,46.95,46.92,46.95,12892.0,46.92,46.95,46.92,46.95,12892.0
2025-05-02 13:35:00,46.95,46.96,46.86,46.88,19861.0,46.95,46.96,46.86,46.88,19861.0
2025-05-02 13:40:00,46.87,46.88,46.78,46.81,21789.0,46.87,46.88,46.78,46.81,21789.0
2025-05-02 13:45:00,46.82,46.87,46.8,46.87,21259.0,46.82,46.87,46.8,46.87,21259.0
2025-05-02 13:50:00,46.87,46.98,46.87,46.95,17360.0,46.87,46.98,46.87,46.95,17360.0
2025-05-02 13:55:00,46.95,46.96,46.92,46.95,14892.0,46.95,46.96,46.92,46.95,14892.0
2025-05-02 14:00:00,46.95,47.03,46.95,47.03,15110.0,46.95,47.03,46.95,47.03,15110.0
2025-05-02 14:05:00,47.04,47.05,47.03,47.04,16403.0,47.04,47.05,47.03,47.04,16403.0
2025-05-02 14:10:00,47.04,47.05,46.96,46.97,17060.0,47.04,47.05,46.96,46.97,17060.0
2025-05-02 14:15:00,46.98,47.0,46.92,46.92,12308.0,46.98,47.0,46.92,46.92,12308.0
2025-05-02 14:20:00,46.93,46.98,46.88,46.98,16696.0,46.93,46.98,46.88,46.98,16696.0
2025-05-02 14:25:00,46.98,47.0,46.96,46.97,21938.0,46.98,47.0,46.96,46.97,21938.0
2025-05-02 14:30:00,46.97,46.99,46.95,46.95,18993.0,46.97,46.99,46.95,46.95,18993.0
2025-05-02 14:35:00,46.95,47.01,46.95,46.99,27381.0,46.95,47.01,46.95,46.99,27381.0
2025-05-02 14:40:00,46.98,47.0,46.92,46.93,24699.0,46.98,47.0,46.92,46.93,24699.0
2025-05-02 14:45:00,46.91,46.93,46.87,46.88,23464.0,46.91,46.93,46.87,46.88,23464.0
2025-05-02 14:50:00,46.89,46.95,46.87,46.95,19161.0,46.89,46.95,46.87,46.95,19161.0
2025-05-02 14:55:00,46.96,46.98,46.94,46.98,16374.0,46.96,46.98,46.94,46.98,16374.0
2025-05-02 15:00:00,46.98,47.06,46.98,47.03,24214.0,46.98,47.06,46.98,47.03,24214.0
2025-05-02 15:05:00,47.04,47.07,47.02,47.02,19361.0,47.04,47.07,47.02,47.02,19361.0
2025-05-02 15:10:00,47.01,47.04,46.98,46.99,18619.0,47.01,47.04,46.98,46.99,18619.0
2025-05-02 15:15:00,46.98,47.03,46.95,47.03,11395.0,46.98,47.03,46.95,47.03,11395.0
2025-05-02 15:20:00,47.03,47.03,47.01,47.01,23243.0,47.03,47.03,47.01,47.01,23243.0
2025-05-02 15:25:00,47.01,47.02,46.99,47.01,30429.0,47.01,47.02,46.99,47.01,30429.0
2025-05-02 15:30:00,47.0,47.05,46.98,47.02,45044.0,47.0,47.05,46.98,47.02,45044.0
2025-05-02 15:35:00,47.02,47.08,47.01,47.06,53043.0,47.02,47.08,47.01,47.06,53043.0
2025-05-02 15:40:00,47.06,47.09,47.01,47.09,18377.0,47.06,47.09,47.01,47.09,18377.0
2025-05-02 15:45:00,47.08,47.09,47.02,47.03,39791.0,47.08,47.09,47.02,47.03,39791.0
2025-05-02 15:50:00,47.05,47.09,47.03,47.09,83383.0,47.05,47.09,47.03,47.09,83383.0
2025-05-02 15:55:00,47.09,47.09,47.02,47.09,150515.0,47.09,47.09,47.02,47.09,150515.0
2025-05-05 09:30:00,48.87,48.9,48.22,48.37,601003.0,48.87,48.9,48.22,48.37,601003.0
2025-05-05 09:35:00,48.36,48.37,48.07,48.17,200207.0,48.36,48.37,48.07,48.17,200207.0
2025-05-05 09:40:00,48.17,48.32,48.13,48.13,102787.0,48.17,48.32,48.13,48.13,102787.0
2025-05-05 09:45:00,48.12,48.25,48.05,48.24,101922.0,48.12,48.25,48.05,48.24,101922.0
2025-05-05 09:50:00,48.24,48.35,48.18,48.32,104443.0,48.24,48.35,48.18,48.32,104443.0
2025-05-05 09:55:00,48.33,48.34,48.12,48.13,36802.0,48.33,48.34,48.12,48.13,36802.0
2025-05-05 10:00:00,48.11,48.27,48.06,48.26,97918.0,48.11,48.27,48.06,48.26,97918.0
2025-05-05 10:05:00,48.26,48.54,48.26,48.54,80355.0,48.26,48.54,48.26,48.54,80355.0
2025-05-05 10:10:00,48.54,48.56,48.22,48.26,75605.0,48.54,48.56,48.22,48.26,75605.0
2025-05-05 10:15:00,48.26,48.33,48.22,48.28,55037.0,48.26,48.33,48.22,48.28,55037.0
2025-05-05 10:20:00,48.28,48.31,48.2,48.28,25223.0,48.28,48.31,48.2,48.28,25223.0
2025-05-05 10:25:00,48.28,48.34,48.27,48.31,26844.0,48.28,48.34,48.27,48.31,26844.0
2025-05-05 10:30:00,48.3,48.3,48.15,48.18,21613.0,48.3,48.3,48.15,48.18,21613.0
2025-05-05 10:35:00,48.18,48.28,48.16,48.28,19476.0,48.18,48.28,48.16,48.28,19476.0
2025-05-05 10:40:00,48.28,48.44,48.27,48.42,23149.0,48.28,48.44,48.27,48.42,23149.0
2025-05-05 10:45:00,48.43,48.52,48.42,48.51,31384.0,48.43,48.52,48.42,48.51,31384.0
2025-05-05 10:50:00,48.52,48.56,48.49,48.56,33763.0,48.52,48.56,48.49,48.56,33763.0
2025-05-05 10:55:00,48.55,48.55,48.39,48.41,54206.0,48.55,48.55,48.39,48.41,54206.0
2025-05-05 11:00:00,48.41,48.45,48.37,48.44,51013.0,48.41,48.45,48.37,48.44,51013.0
2025-05-05 11:05:00,48.44,48.51,48.4,48.4,43369.0,48.44,48.51,48.4,48.4,43369.0
2025-05-05 11:10:00,48.41,48.54,48.41,48.52,36868.0,48.41,48.54,48.41,48.52,36868.0
2025-05-05 11:15:00,48.54,48.59,48.51,48.58,42663.0,48.54,48.59,48.51,48.58,42663.0
2025-05-05 11:20:00,48.58,48.6,48.51,48.53,47211.0,48.58,48.6,48.51,48.53,47211.0
2025-05-05 11:25:00,48.53,48.53,48.45,48.47,48685.0,48.53,48.53,48.45,48.47,48685.0
2025-05-05 11:30:00,48.48,48.59,48.47,48.58,41459.0,48.48,48.59,48.47,48.58,41459.0
2025-05-05 11:35:00,48.58,48.62,48.57,48.58,35297.0,48.58,48.62,48.57,48.58,35297.0
2025-05-05 11:40:00,48.58,48.62,48.55,48.58,67645.0,48.58,48.62,48.55,48.58,67645.0
2025-05-05 11:45:00,48.59,48.6,48.52,48.52,39518.0,48.59,48.6,48.52,48.52,39518.0
2025-05-05 11:50:00,48.52,48.53,48.49,48.49,34277.0,48.52,48.53,48.49,48.49,34277.0
2025-05-05 11:55:00,48.49,48.55,48.48,48.51,24842.0,48.49,48.55,48.48,48.51,24842.0
2025-05-05 12:00:00,48.51,48.56,48.51,48.52,24733.0,48.51,48.56,48.51,48.52,24733.0
2025-05-05 12:05:00,48.53,48.53,48.36,48.36,53120.0,48.53,48.53,48.36,48.36,53120.0
2025-05-05 12:10:00,48.36,48.41,48.36,48.4,21246.0,48.36,48.41,48.36,48.4,21246.0
2025-05-05 12:15:00,48.4,48.45,48.4,48.45,18099.0,48.4,48.45,48.4,48.45,18099.0
2025-05-05 12:20:00,48.45,48.48,48.43,48.46,35168.0,48.45,48.48,48.43,48.46,35168.0
2025-05-05 12:25:00,48.46,48.48,48.44,48.45,21346.0,48.46,48.48,48.44,48.45,21346.0
2025-05-05 12:30:00,48.45,48.52,48.45,48.49,20594.0,48.45,48.52,48.45,48.49,20594.0
2025-05-05 12:35:00,48.5,48.51,48.47,48.47,23090.0,48.5,48.51,48.47,48.47,23090.0
2025-05-05 12:40:00,48.47,48.55,48.47,48.55,30007.0,48.47,48.55,48.47,48.55,30007.0
2025-05-05 12:45:00,48.55,48.62,48.55,48.58,44048.0,48.55,48.62,48.55,48.58,44048.0
2025-05-05 12:50:00,48.58,48.58,48.49,48.5,34401.0,48.58,48.58,48.49,48.5,34401.0
2025-05-05 12:55:00,48.5,48.52,48.41,48.41,36705.0,48.5,48.52,48.41,48.41,36705.0
2025-05-05 13:00:00,48.4,48.46,48.38,48.46,21141.0,48.4,48.46,48.38,48.46,21141.0
2025-05-05 13:05:00,48.45,48.48,48.44,48.48,21393.0,48.45,48.48,48.44,48.48,21393.0
2025-05-05 13:10:00,48.48,48.49,48.43,48.45,29362.0,48.48,48.49,48.43,48.45,29362.0
2025-05-05 13:15:00,48.45,48.46,48.42,48.46,20758.0,48.45,48.46,48.42,48.46,20758.0
2025-05-05 13:20:00,48.45,48.45,48.42,48.45,22373.0,48.45,48.45,48.42,48.45,22373.0
2025-05-05 13:25:00,48.46,48.49,48.46,48.46,27018.0,48.46,48.49,48.46,48.46,27018.0
2025-05-05 13:30:00,48.47,48.53,48.47,48.51,16816.0,48.47,48.53,48.47,48.51,16816.0
2025-05-05 13:35:00,48.52,48.52,48.45,48.48,17869.0,48.52,48.52,48.45,48.48,17869.0
2025-05-05 13:40:00,48.48,48.53,48.48,48.52,38886.0,48.48,48.53,48.48,48.52,38886.0
2025-05-05 13:45:00,48.52,48.55,48.49,48.52,48862.0,48.52,48.55,48.49,48.52,48862.0
2025-05-05 13:50:00,48.52,48.53,48.49,48.52,27095.0,48.52,48.53,48.49,48.52,27095.0
2025-05-05 13:55:00,48.52,48.58,48.52,48.56,23179.0,48.52,48.58,48.52,48.56,23179.0
2025-05-05 14:00:00,48.55,48.55,48.49,48.51,25936.0,48.55,48.55,48.49,48.51,25936.0
2025-05-05 14:05:00,48.51,48.53,48.49,48.52,26862.0,48.51,48.53,48.49,48.52,26862.0
2025-05-05 14:10:00,48.52,48.55,48.51,48.51,19654.0,48.52,48.55,48.51,48.51,19654.0
2025-05-05 14:15:00,48.51,48.53,48.51,48.52,20574.0,48.51,48.53,48.51,48.52,20574.0
2025-05-05 14:20:00,48.52,48.55,48.47,48.52,31344.0,48.52,48.55,48.47,48.52,31344.0
2025-05-05 14:25:00,48.52,48.55,48.52,48.55,31289.0,48.52,48.55,48.52,48.55,31289.0
2025-05-05 14:30:00,48.55,48.55,48.51,48.52,32495.0,48.55,48.55,48.51,48.52,32495.0
2025-05-05 14:35:00,48.51,48.58,48.51,48.57,32919.0,48.51,48.58,48.51,48.57,32919.0
2025-05-05 14:40:00,48.58,48.63,48.56,48.63,60600.0,48.58,48.63,48.56,48.63,60600.0
2025-05-05 14:45:00,48.62,48.63,48.6,48.63,32039.0,48.62,48.63,48.6,48.63,32039.0
2025-05-05 14:50:00,48.64,48.66,48.6,48.61,36514.0,48.64,48.66,48.6,48.61,36514.0
2025-05-05 14:55:00,48.61,48.66,48.6,48.63,48053.0,48.61,48.66,48.6,48.63,48053.0
2025-05-05 15:00:00,48.63,48.73,48.63,48.69,48964.0,48.63,48.73,48.63,48.69,48964.0
2025-05-05 15:05:00,48.69,48.73,48.69,48.7,37795.0,48.69,48.73,48.69,48.7,37795.0
2025-05-05 15:10:00,48.71,48.73,48.7,48.7,57443.0,48.71,48.73,48.7,48.7,57443.0
2025-05-05 15:15:00,48.7,48.77,48.7,48.73,61138.0,48.7,48.77,48.7,48.73,61138.0
2025-05-05 15:20:00,48.73,48.76,48.7,48.75,48603.0,48.73,48.76,48.7,48.75,48603.0
2025-05-05 15:25:00,48.75,48.78,48.74,48.74,97176.0,48.75,48.78,48.74,48.74,97176.0
2025-05-05 15:30:00,48.74,48.77,48.7,48.77,61476.0,48.74,48.77,48.7,48.77,61476.0
2025-05-05 15:35:00,48.78,48.84,48.77,48.8,73157.0,48.78,48.84,48.77,48.8,73157.0
2025-05-05 15:40:00,48.8,48.84,48.73,48.74,89457.0,48.8,48.84,48.73,48.74,89457.0
2025-05-05 15:45:00,48.73,48.8,48.7,48.79,92832.0,48.73,48.8,48.7,48.79,92832.0
2025-05-05 15:50:00,48.79,48.8,48.67,48.7,148349.0,48.79,48.8,48.67,48.7,148349.0
2025-05-05 15:55:00,48.71,48.78,48.69,48.75,323915.0,48.71,48.78,48.69,48.75,323915.0
2025-05-06 09:30:00,49.91,50.03,49.59,49.69,418575.0,49.91,50.03,49.59,49.69,418575.0
2025-05-06 09:35:00,49.68,49.83,49.55,49.57,110270.0,49.68,49.83,49.55,49.57,110270.0
2025-05-06 09:40:00,49.57,49.88,49.55,49.72,101517.0,49.57,49.88,49.55,49.72,101517.0
2025-05-06 09:45:00,49.71,49.84,49.68,49.84,91693.0,49.71,49.84,49.68,49.84,91693.0
2025-05-06 09:50:00,49.84,49.84,49.58,49.68,95363.0,49.84,49.84,49.58,49.68,95363.0
2025-05-06 09:55:00,49.69,49.69,49.51,49.57,58399.0,49.69,49.69,49.51,49.57,58399.0
2025-05-06 10:00:00,49.56,49.83,49.53,49.79,80723.0,49.56,49.83,49.53,49.79,80723.0
2025-05-06 10:05:00,49.79,49.9,49.76,49.81,106736.0,49.79,49.9,49.76,49.81,106736.0
2025-05-06 10:10:00,49.8,49.81,49.58,49.63,53107.0,49.8,49.81,49.58,49.63,53107.0
2025-05-06 10:15:00,49.62,49.64,49.56,49.56,50615.0,49.62,49.64,49.56,49.56,50615.0
2025-05-06 10:20:00,49.56,49.69,49.54,49.68,66035.0,49.56,49.69,49.54,49.68,66035.0
2025-05-06 10:25:00,49.69,49.72,49.5,49.51,79251.0,49.69,49.72,49.5,49.51,79251.0
2025-05-06 10:30:00,49.51,49.53,49.37,49.49,49474.0,49.51,49.53,49.37,49.49,49474.0
2025-05-06 10:35:00,49.49,49.56,49.45,49.55,38745.0,49.49,49.56,49.45,49.55,38745.0
2025-05-06 10:40:00,49.55,49.57,49.41,49.43,48875.0,49.55,49.57,49.41,49.43,48875.0
2025-05-06 10:45:00,49.44,49.51,49.41,49.47,30915.0,49.44,49.51,49.41,49.47,30915.0
2025-05-06 10:50:00,49.48,49.5,49.43,49.5,35438.0,49.48,49.5,49.43,49.5,35438.0
2025-05-06 10:55:00,49.5,49.59,49.49,49.51,41711.0,49.5,49.59,49.49,49.51,41711.0
2025-05-06 11:00:00,49.52,49.67,49.51,49.67,52062.0,49.52,49.67,49.51,49.67,52062.0
2025-05-06 11:05:00,49.68,49.8,49.68,49.8,90693.0,49.68,49.8,49.68,49.8,90693.0
2025-05-06 11:10:00,49.8,49.91,49.79,49.91,49601.0,49.8,49.91,49.79,49.91,49601.0
2025-05-06 11:15:00,49.91,49.92,49.83,49.83,39324.0,49.91,49.92,49.83,49.83,39324.0
2025-05-06 11:20:00,49.83,49.84,49.81,49.83,34033.0,49.83,49.84,49.81,49.83,34033.0
2025-05-06 11:25:00,49.83,49.83,49.77,49.78,26820.0,49.83,49.83,49.77,49.78,26820.0
2025-05-06 11:30:00,49.78,49.84,49.74,49.82,41384.0,49.78,49.84,49.74,49.82,41384.0
2025-05-06 11:35:00,49.83,49.87,49.82,49.85,47552.0,49.83,49.87,49.82,49.85,47552.0
2025-05-06 11:40:00,49.86,49.91,49.83,49.86,52795.0,49.86,49.91,49.83,49.86,52795.0
2025-05-06 11:45:00,49.86,49.88,49.82,49.87,27630.0,49.86,49.88,49.82,49.87,27630.0
2025-05-06 11:50:00,49.87,49.88,49.79,49.79,28080.0,49.87,49.88,49.79,49.79,28080.0
2025-05-06 11:55:00,49.78,49.81,49.74,49.74,20115.0,49.78,49.81,49.74,49.74,20115.0
2025-05-06 12:00:00,49.74,49.77,49.74,49.77,24864.0,49.74,49.77,49.74,49.77,24864.0
2025-05-06 12:05:00,49.77,49.8,49.75,49.76,23650.0,49.77,49.8,49.75,49.76,23650.0
2025-05-06 12:10:00,49.76,49.8,49.75,49.77,61027.0,49.76,49.8,49.75,49.77,61027.0
2025-05-06 12:15:00,49.77,49.81,49.7,49.79,46342.0,49.77,49.81,49.7,49.79,46342.0
2025-05-06 12:20:00,49.81,49.87,49.78,49.87,56747.0,49.81,49.87,49.78,49.87,56747.0
2025-05-06 12:25:00,49.87,49.91,49.86,49.88,34556.0,49.87,49.91,49.86,49.88,34556.0
2025-05-06 12:30:00,49.89,49.95,49.87,49.95,51641.0,49.89,49.95,49.87,49.95,51641.0
2025-05-06 12:35:00,49.95,49.97,49.91,49.94,36783.0,49.95,49.97,49.91,49.94,36783.0
2025-05-06 12:40:00,49.94,49.95,49.9,49.92,48823.0,49.94,49.95,49.9,49.92,48823.0
2025-05-06 12:45:00,49.92,49.95,49.9,49.92,43513.0,49.92,49.95,49.9,49.92,43513.0
2025-05-06 12:50:00,49.93,50.01,49.9,49.93,70372.0,49.93,50.01,49.9,49.93,70372.0
2025-05-06 12:55:00,49.94,49.95,49.86,49.88,33516.0,49.94,49.95,49.86,49.88,33516.0
2025-05-06 13:00:00,49.88,50.01,49.88,50.01,48392.0,49.88,50.01,49.88,50.01,48392.0
2025-05-06 13:05:00,50.02,50.2,50.0,50.19,64990.0,50.02,50.2,50.0,50.19,64990.0
2025-05-06 13:10:00,50.18,50.2,50.1,50.1,59870.0,50.18,50.2,50.1,50.1,59870.0
2025-05-06 13:15:00,50.11,50.17,50.11,50.17,39135.0,50.11,50.17,50.11,50.17,39135.0
2025-05-06 13:20:00,50.17,50.2,50.08,50.09,35388.0,50.17,50.2,50.08,50.09,35388.0
2025-05-06 13:25:00,50.09,50.19,50.09,50.17,43426.0,50.09,50.19,50.09,50.17,43426.0
2025-05-06 13:30:00,50.18,50.2,50.13,50.13,51660.0,50.18,50.2,50.13,50.13,51660.0
2025-05-06 13:35:00,50.13,50.15,50.08,50.09,58406.0,50.13,50.15,50.08,50.09,58406.0
2025-05-06 13:40:00,50.09,50.11,50.08,50.08,31865.0,50.09,50.11,50.08,50.08,31865.0
2025-05-06 13:45:00,50.08,50.08,50.05,50.08,30781.0,50.08,50.08,50.05,50.08,30781.0
2025-05-06 13:50:00,50.09,50.12,50.03,50.06,45514.0,50.09,50.12,50.03,50.06,45514.0
2025-05-06 13:55:00,50.06,50.1,50.04,50.05,90048.0,50.06,50.1,50.04,50.05,90048.0
2025-05-06 14:00:00,50.06,50.13,50.06,50.11,58247.0,50.06,50.13,50.06,50.11,58247.0
2025-05-06 14:05:00,50.12,50.19,50.11,50.16,63502.0,50.12,50.19,50.11,50.16,63502.0
2025-05-06 14:10:00,50.16,50.19,50.14,50.19,26934.0,50.16,50.19,50.14,50.19,26934.0
2025-05-06 14:15:00,50.18,50.27,50.17,50.27,57967.0,50.18,50.27,50.17,50.27,57967.0
2025-05-06 14:20:00,50.27,50.29,50.24,50.29,70179.0,50.27,50.29,50.24,50.29,70179.0
2025-05-06 14:25:00,50.29,50.33,50.24,50.31,60520.0,50.29,50.33,50.24,50.31,60520.0
2025-05-06 14:30:00,50.31,50.38,50.31,50.37,48433.0,50.31,50.38,50.31,50.37,48433.0
2025-05-06 14:35:00,50.36,50.37,50.31,50.31,50009.0,50.36,50.37,50.31,50.31,50009.0
2025-05-06 14:40:00,50.31,50.34,50.28,50.3,48124.0,50.31,50.34,50.28,50.3,48124.0
2025-05-06 14:45:00,50.3,50.34,50.3,50.33,41852.0,50.3,50.34,50.3,50.33,41852.0
2025-05-06 14:50:00,50.34,50.41,50.34,50.41,41736.0,50.34,50.41,50.34,50.41,41736.0
2025-05-06 14:55:00,50.41,50.45,50.4,50.41,48038.0,50.41,50.45,50.4,50.41,48038.0
2025-05-06 15:00:00,50.41,50.45,50.4,50.4,63543.0,50.41,50.45,50.4,50.4,63543.0
2025-05-06 15:05:00,50.4,50.4,50.3,50.33,56300.0,50.4,50.4,50.3,50.33,56300.0
2025-05-06 15:10:00,50.33,50.37,50.32,50.37,67921.0,50.33,50.37,50.32,50.37,67921.0
2025-05-06 15:15:00,50.38,50.42,50.38,50.42,31733.0,50.38,50.42,50.38,50.42,31733.0
2025-05-06 15:20:00,50.43,50.51,50.4,50.5,63998.0,50.43,50.51,50.4,50.5,63998.0
2025-05-06 15:25:00,50.49,50.51,50.46,50.48,56501.0,50.49,50.51,50.46,50.48,56501.0
2025-05-06 15:30:00,50.48,50.51,50.47,50.5,51327.0,50.48,50.51,50.47,50.5,51327.0
2025-05-06 15:35:00,50.51,50.53,50.46,50.48,123479.0,50.51,50.53,50.46,50.48,123479.0
2025-05-06 15:40:00,50.48,50.53,50.47,50.52,104779.0,50.48,50.53,50.47,50.52,104779.0
2025-05-06 15:45:00,50.52,50.54,50.48,50.53,101079.0,50.52,50.54,50.48,50.53,101079.0
2025-05-06 15:50:00,50.54,50.69,50.54,50.66,348573.0,50.54,50.69,50.54,50.66,348573.0
2025-05-06 15:55:00,50.66,50.83,50.66,50.77,761478.0,50.66,50.83,50.66,50.77,761478.0
2025-05-07 09:30:00,49.55,49.93,49.29,49.83,480140.0,49.55,49.93,49.29,49.83,480140.0
2025-05-07 09:35:00,49.82,49.99,49.7,49.89,120375.0,49.82,49.99,49.7,49.89,120375.0
2025-05-07 09:40:00,49.89,50.07,49.78,49.93,165862.0,49.89,50.07,49.78,49.93,165862.0
2025-05-07 09:45:00,49.93,50.07,49.85,49.96,100383.0,49.93,50.07,49.85,49.96,100383.0
2025-05-07 09:50:00,49.99,50.14,49.97,50.12,49423.0,49.99,50.14,49.97,50.12,49423.0
2025-05-07 09:55:00,50.12,50.16,50.05,50.12,56672.0,50.12,50.16,50.05,50.12,56672.0
2025-05-07 10:00:00,50.11,50.27,50.06,50.19,78322.0,50.11,50.27,50.06,50.19,78322.0
2025-05-07 10:05:00,50.2,50.23,49.96,50.02,89849.0,50.2,50.23,49.96,50.02,89849.0
2025-05-07 10:10:00,50.02,50.02,49.82,49.89,111348.0,50.02,50.02,49.82,49.89,111348.0
2025-05-07 10:15:00,49.88,49.89,49.8,49.82,70373.0,49.88,49.89,49.8,49.82,70373.0
2025-05-07 10:20:00,49.81,49.99,49.75,49.92,78299.0,49.81,49.99,49.75,49.92,78299.0
2025-05-07 10:25:00,49.92,49.92,49.84,49.85,70481.0,49.92,49.92,49.84,49.85,70481.0
2025-05-07 10:30:00,49.86,49.97,49.85,49.97,30195.0,49.86,49.97,49.85,49.97,30195.0
2025-05-07 10:35:00,49.97,50.05,49.93,49.95,23315.0,49.97,50.05,49.93,49.95,23315.0
2025-05-07 10:40:00,49.94,49.95,49.87,49.87,28852.0,49.94,49.95,49.87,49.87,28852.0
2025-05-07 10:45:00,49.85,49.89,49.81,49.89,18451.0,49.85,49.89,49.81,49.89,18451.0
2025-05-07 10:50:00,49.89,49.95,49.84,49.93,30957.0,49.89,49.95,49.84,49.93,30957.0
2025-05-07 10:55:00,49.92,50.07,49.92,50.07,20139.0,49.92,50.07,49.92,50.07,20139.0
2025-05-07 11:00:00,50.07,50.23,50.07,50.21,94289.0,50.07,50.23,50.07,50.21,94289.0
2025-05-07 11:05:00,50.21,50.23,50.13,50.13,32379.0,50.21,50.23,50.13,50.13,32379.0
2025-05-07 11:10:00,50.14,50.18,50.1,50.16,31730.0,50.14,50.18,50.1,50.16,31730.0
2025-05-07 11:15:00,50.17,50.19,50.13,50.15,35230.0,50.17,50.19,50.13,50.15,35230.0
2025-05-07 11:20:00,50.15,50.15,50.05,50.08,38614.0,50.15,50.15,50.05,50.08,38614.0
2025-05-07 11:25:00,50.08,50.12,50.03,50.07,31248.0,50.08,50.12,50.03,50.07,31248.0
2025-05-07 11:30:00,50.07,50.12,50.05,50.09,21413.0,50.07,50.12,50.05,50.09,21413.0
2025-05-07 11:35:00,50.1,50.17,50.1,50.13,20183.0,50.1,50.17,50.1,50.13,20183.0
2025-05-07 11:40:00,50.13,50.2,50.13,50.16,40067.0,50.13,50.2,50.13,50.16,40067.0
2025-05-07 11:45:00,50.18,50.26,50.16,50.18,23432.0,50.18,50.26,50.16,50.18,23432.0
2025-05-07 11:50:00,50.16,50.18,50.12,50.16,30828.0,50.16,50.18,50.12,50.16,30828.0
2025-05-07 11:55:00,50.15,50.24,50.15,50.24,21108.0,50.15,50.24,50.15,50.24,21108.0
2025-05-07 12:00:00,50.23,50.28,50.2,50.2,16624.0,50.23,50.28,50.2,50.2,16624.0
2025-05-07 12:05:00,50.21,50.23,50.17,50.22,17056.0,50.21,50.23,50.17,50.22,17056.0
2025-05-07 12:10:00,50.23,50.24,50.18,50.21,22910.0,50.23,50.24,50.18,50.21,22910.0
2025-05-07 12:15:00,50.22,50.25,50.15,50.17,27263.0,50.22,50.25,50.15,50.17,27263.0
2025-05-07 12:20:00,50.18,50.2,50.13,50.13,31882.0,50.18,50.2,50.13,50.13,31882.0
2025-05-07 12:25:00,50.13,50.18,50.13,50.14,30383.0,50.13,50.18,50.13,50.14,30383.0
2025-05-07 12:30:00,50.15,50.15,50.12,50.13,36110.0,50.15,50.15,50.12,50.13,36110.0
2025-05-07 12:35:00,50.13,50.17,50.13,50.14,31570.0,50.13,50.17,50.13,50.14,31570.0
2025-05-07 12:40:00,50.14,50.19,50.14,50.17,17723.0,50.14,50.19,50.14,50.17,17723.0
2025-05-07 12:45:00,50.16,50.2,50.16,50.19,29623.0,50.16,50.2,50.16,50.19,29623.0
2025-05-07 12:50:00,50.19,50.21,50.17,50.17,56874.0,50.19,50.21,50.17,50.17,56874.0
2025-05-07 12:55:00,50.17,50.19,50.1,50.1,58556.0,50.17,50.19,50.1,50.1,58556.0
2025-05-07 13:00:00,50.11,50.12,50.01,50.05,59506.0,50.11,50.12,50.01,50.05,59506.0
2025-05-07 13:05:00,50.05,50.07,50.04,50.05,45104.0,50.05,50.07,50.04,50.05,45104.0
2025-05-07 13:10:00,50.06,50.07,50.03,50.05,48741.0,50.06,50.07,50.03,50.05,48741.0
2025-05-07 13:15:00,50.05,50.07,50.03,50.04,24626.0,50.05,50.07,50.03,50.04,24626.0
2025-05-07 13:20:00,50.03,50.03,49.99,50.03,21565.0,50.03,50.03,49.99,50.03,21565.0
2025-05-07 13:25:00,50.03,50.03,49.98,49.98,20799.0,50.03,50.03,49.98,49.98,20799.0
2025-05-07 13:30:00,49.98,50.03,49.98,50.02,22426.0,49.98,50.03,49.98,50.02,22426.0
2025-05-07 13:35:00,50.02,50.03,50.02,50.03,27158.0,50.02,50.03,50.02,50.03,27158.0
2025-05-07 13:40:00,50.02,50.06,50.02,50.04,17707.0,50.02,50.06,50.02,50.04,17707.0
2025-05-07 13:45:00,50.04,50.05,50.02,50.05,17032.0,50.04,50.05,50.02,50.05,17032.0
2025-05-07 13:50:00,50.06,50.06,49.96,49.97,34148.0,50.06,50.06,49.96,49.97,34148.0
2025-05-07 13:55:00,49.96,49.96,49.88,49.91,18757.0,49.96,49.96,49.88,49.91,18757.0
2025-05-07 14:00:00,49.91,50.15,49.9,50.11,42352.0,49.91,50.15,49.9,50.11,42352.0
2025-05-07 14:05:00,50.12,50.13,50.03,50.07,44242.0,50.12,50.13,50.03,50.07,44242.0
2025-05-07 14:10:00,50.06,50.19,50.03,50.07,31731.0,50.06,50.19,50.03,50.07,31731.0
2025-05-07 14:15:00,50.06,50.06,49.94,49.98,42434.0,50.06,50.06,49.94,49.98,42434.0
2025-05-07 14:20:00,49.99,50.03,49.97,50.01,34494.0,49.99,50.03,49.97,50.01,34494.0
2025-05-07 14:25:00,50.01,50.06,49.94,49.95,33116.0,50.01,50.06,49.94,49.95,33116.0
2025-05-07 14:30:00,49.95,49.99,49.8,49.96,93449.0,49.95,49.99,49.8,49.96,93449.0
2025-05-07 14:35:00,49.97,50.13,49.88,50.07,72379.0,49.97,50.13,49.88,50.07,72379.0
2025-05-07 14:40:00,50.07,50.15,49.88,49.91,58335.0,50.07,50.15,49.88,49.91,58335.0
2025-05-07 14:45:00,49.91,49.94,49.66,49.75,63297.0,49.91,49.94,49.66,49.75,63297.0
2025-05-07 14:50:00,49.78,49.85,49.73,49.85,23886.0,49.78,49.85,49.73,49.85,23886.0
2025-05-07 14:55:00,49.86,50.01,49.86,50.01,22200.0,49.86,50.01,49.86,50.01,22200.0
2025-05-07 15:00:00,50.0,50.03,49.86,49.89,77292.0,50.0,50.03,49.86,49.89,77292.0
2025-05-07 15:05:00,49.9,49.94,49.89,49.9,16096.0,49.9,49.94,49.89,49.9,16096.0
2025-05-07 15:10:00,49.9,49.9,49.68,49.7,41526.0,49.9,49.9,49.68,49.7,41526.0
2025-05-07 15:15:00,49.71,49.72,49.57,49.7,43092.0,49.71,49.72,49.57,49.7,43092.0
2025-05-07 15:20:00,49.69,49.69,49.52,49.52,63772.0,49.69,49.69,49.52,49.52,63772.0
2025-05-07 15:25:00,49.53,49.58,49.51,49.53,72423.0,49.53,49.58,49.51,49.53,72423.0
2025-05-07 15:30:00,49.54,49.63,49.48,49.59,101135.0,49.54,49.63,49.48,49.59,101135.0
2025-05-07 15:35:00,49.59,49.68,49.58,49.68,53795.0,49.59,49.68,49.58,49.68,53795.0
2025-05-07 15:40:00,49.69,49.81,49.69,49.77,63850.0,49.69,49.81,49.69,49.77,63850.0
2025-05-07 15:45:00,49.78,49.83,49.72,49.76,73500.0,49.78,49.83,49.72,49.76,73500.0
2025-05-07 15:50:00,49.75,49.94,49.73,49.94,190945.0,49.75,49.94,49.73,49.94,190945.0
2025-05-07 15:55:00,49.93,49.97,49.84,49.84,364614.0,49.93,49.97,49.84,49.84,364614.0
2025-05-08 09:30:00,49.89,50.04,49.71,49.96,262245.0,49.89,50.04,49.71,49.96,262245.0
2025-05-08 09:35:00,49.96,50.05,49.95,49.98,39987.0,49.96,50.05,49.95,49.98,39987.0
2025-05-08 09:40:00,49.97,50.04,49.79,49.94,62741.0,49.97,50.04,49.79,49.94,62741.0
2025-05-08 09:45:00,49.92,50.01,49.71,49.99,22580.0,49.92,50.01,49.71,49.99,22580.0
2025-05-08 09:50:00,50.02,50.02,49.78,49.82,25706.0,50.02,50.02,49.78,49.82,25706.0
2025-05-08 09:55:00,49.82,49.85,49.62,49.65,40876.0,49.82,49.85,49.62,49.65,40876.0
2025-05-08 10:00:00,49.63,49.67,49.58,49.62,34709.0,49.63,49.67,49.58,49.62,34709.0
2025-05-08 10:05:00,49.65,49.67,49.61,49.62,21040.0,49.65,49.67,49.61,49.62,21040.0
2025-05-08 10:10:00,49.63,49.87,49.63,49.82,90324.0,49.63,49.87,49.63,49.82,90324.0
2025-05-08 10:15:00,49.82,49.85,49.68,49.68,27040.0,49.82,49.85,49.68,49.68,27040.0
2025-05-08 10:20:00,49.71,49.73,49.59,49.62,26919.0,49.71,49.73,49.59,49.62,26919.0
2025-05-08 10:25:00,49.6,49.69,49.58,49.62,45763.0,49.6,49.69,49.58,49.62,45763.0
2025-05-08 10:30:00,49.63,49.7,49.52,49.58,32688.0,49.63,49.7,49.52,49.58,32688.0
2025-05-08 10:35:00,49.57,49.66,49.54,49.63,24355.0,49.57,49.66,49.54,49.63,24355.0
2025-05-08 10:40:00,49.63,49.8,49.63,49.8,19330.0,49.63,49.8,49.63,49.8,19330.0
2025-05-08 10:45:00,49.8,49.83,49.74,49.74,36000.0,49.8,49.83,49.74,49.74,36000.0
2025-05-08 10:50:00,49.74,49.74,49.6,49.63,41220.0,49.74,49.74,49.6,49.63,41220.0
2025-05-08 10:55:00,49.65,49.69,49.57,49.62,29984.0,49.65,49.69,49.57,49.62,29984.0
2025-05-08 11:00:00,49.62,49.63,49.51,49.52,36476.0,49.62,49.63,49.51,49.52,36476.0
2025-05-08 11:05:00,49.52,49.67,49.51,49.66,42361.0,49.52,49.67,49.51,49.66,42361.0
2025-05-08 11:10:00,49.67,49.76,49.67,49.75,67963.0,49.67,49.76,49.67,49.75,67963.0
2025-05-08 11:15:00,49.76,49.88,49.76,49.87,13852.0,49.76,49.88,49.76,49.87,13852.0
2025-05-08 11:20:00,49.86,49.87,49.72,49.72,33759.0,49.86,49.87,49.72,49.72,33759.0
2025-05-08 11:25:00,49.76,49.76,49.55,49.62,36299.0,49.76,49.76,49.55,49.62,36299.0
2025-05-08 11:30:00,49.62,49.71,49.57,49.57,24118.0,49.62,49.71,49.57,49.57,24118.0
2025-05-08 11:35:00,49.56,49.64,49.52,49.63,27012.0,49.56,49.64,49.52,49.63,27012.0
2025-05-08 11:40:00,49.63,49.64,49.4,49.42,38959.0,49.63,49.64,49.4,49.42,38959.0
2025-05-08 11:45:00,49.42,49.47,49.3,49.3,24032.0,49.42,49.47,49.3,49.3,24032.0
2025-05-08 11:50:00,49.29,49.44,49.18,49.43,57648.0,49.29,49.44,49.18,49.43,57648.0
2025-05-08 11:55:00,49.43,49.52,49.42,49.52,31145.0,49.43,49.52,49.42,49.52,31145.0
2025-05-08 12:00:00,49.5,49.5,49.3,49.35,31693.0,49.5,49.5,49.3,49.35,31693.0
2025-05-08 12:05:00,49.35,49.35,49.24,49.29,15562.0,49.35,49.35,49.24,49.29,15562.0
2025-05-08 12:10:00,49.29,49.32,49.06,49.06,35298.0,49.29,49.32,49.06,49.06,35298.0
2025-05-08 12:15:00,49.07,49.21,49.07,49.07,26924.0,49.07,49.21,49.07,49.07,26924.0
2025-05-08 12:20:00,49.07,49.07,48.98,49.02,43821.0,49.07,49.07,48.98,49.02,43821.0
2025-05-08 12:25:00,49.03,49.07,49.03,49.03,28743.0,49.03,49.07,49.03,49.03,28743.0
2025-05-08 12:30:00,49.04,49.15,49.03,49.13,84379.0,49.04,49.15,49.03,49.13,84379.0
2025-05-08 12:35:00,49.12,49.12,49.05,49.07,30646.0,49.12,49.12,49.05,49.07,30646.0
2025-05-08 12:40:00,49.08,49.12,49.08,49.12,24971.0,49.08,49.12,49.08,49.12,24971.0
2025-05-08 12:45:00,49.13,49.26,49.12,49.24,26654.0,49.13,49.26,49.12,49.24,26654.0
2025-05-08 12:50:00,49.25,49.3,49.25,49.27,16423.0,49.25,49.3,49.25,49.27,16423.0
2025-05-08 12:55:00,49.27,49.31,49.24,49.25,25111.0,49.27,49.31,49.24,49.25,25111.0
2025-05-08 13:00:00,49.24,49.24,49.13,49.14,15211.0,49.24,49.24,49.13,49.14,15211.0
2025-05-08 13:05:00,49.13,49.14,49.03,49.03,108433.0,49.13,49.14,49.03,49.03,108433.0
2025-05-08 13:10:00,49.03,49.16,49.02,49.09,33088.0,49.03,49.16,49.02,49.09,33088.0
2025-05-08 13:15:00,49.09,49.14,49.06,49.12,24527.0,49.09,49.14,49.06,49.12,24527.0
2025-05-08 13:20:00,49.12,49.18,49.11,49.16,19724.0,49.12,49.18,49.11,49.16,19724.0
2025-05-08 13:25:00,49.15,49.18,49.09,49.1,27824.0,49.15,49.18,49.09,49.1,27824.0
2025-05-08 13:30:00,49.11,49.11,49.03,49.1,37105.0,49.11,49.11,49.03,49.1,37105.0
2025-05-08 13:35:00,49.1,49.15,49.09,49.14,19270.0,49.1,49.15,49.09,49.14,19270.0
2025-05-08 13:40:00,49.13,49.13,49.02,49.04,44182.0,49.13,49.13,49.02,49.04,44182.0
2025-05-08 13:45:00,49.03,49.07,49.02,49.07,23358.0,49.03,49.07,49.02,49.07,23358.0
2025-05-08 13:50:00,49.07,49.08,49.04,49.08,19787.0,49.07,49.08,49.04,49.08,19787.0
2025-05-08 13:55:00,49.08,49.1,49.06,49.1,25363.0,49.08,49.1,49.06,49.1,25363.0
2025-05-08 14:00:00,49.09,49.17,49.09,49.14,29342.0,49.09,49.17,49.09,49.14,29342.0
2025-05-08 14:05:00,49.14,49.16,49.13,49.15,25416.0,49.14,49.16,49.13,49.15,25416.0
2025-05-08 14:10:00,49.16,49.17,49.14,49.14,17172.0,49.16,49.17,49.14,49.14,17172.0
2025-05-08 14:15:00,49.12,49.12,49.06,49.08,35249.0,49.12,49.12,49.06,49.08,35249.0
2025-05-08 14:20:00,49.08,49.09,49.02,49.02,27172.0,49.08,49.09,49.02,49.02,27172.0
2025-05-08 14:25:00,49.01,49.02,48.99,49.01,37571.0,49.01,49.02,48.99,49.01,37571.0
2025-05-08 14:30:00,49.0,49.04,49.0,49.04,44604.0,49.0,49.04,49.0,49.04,44604.0
2025-05-08 14:35:00,49.03,49.04,49.02,49.02,32833.0,49.03,49.04,49.02,49.02,32833.0
2025-05-08 14:40:00,49.01,49.01,48.99,49.0,33589.0,49.01,49.01,48.99,49.0,33589.0
2025-05-08 14:45:00,49.0,49.03,48.95,48.96,66686.0,49.0,49.03,48.95,48.96,66686.0
2025-05-08 14:50:00,48.96,49.02,48.96,49.02,32694.0,48.96,49.02,48.96,49.02,32694.0
2025-05-08 14:55:00,49.03,49.03,48.98,49.0,45489.0,49.03,49.03,48.98,49.0,45489.0
2025-05-08 15:00:00,48.99,49.0,48.95,48.96,117937.0,48.99,49.0,48.95,48.96,117937.0
2025-05-08 15:05:00,48.95,48.95,48.85,48.87,138964.0,48.95,48.95,48.85,48.87,138964.0
2025-05-08 15:10:00,48.86,48.91,48.84,48.89,45678.0,48.86,48.91,48.84,48.89,45678.0
2025-05-08 15:15:00,48.88,48.88,48.81,48.86,102803.0,48.88,48.88,48.81,48.86,102803.0
2025-05-08 15:20:00,48.87,48.88,48.77,48.79,148885.0,48.87,48.88,48.77,48.79,148885.0
2025-05-08 15:25:00,48.8,48.81,48.73,48.75,76894.0,48.8,48.81,48.73,48.75,76894.0
2025-05-08 15:30:00,48.75,48.87,48.75,48.83,69274.0,48.75,48.87,48.75,48.83,69274.0
2025-05-08 15:35:00,48.83,48.85,48.8,48.85,53583.0,48.83,48.85,48.8,48.85,53583.0
2025-05-08 15:40:00,48.85,48.86,48.8,48.85,74142.0,48.85,48.86,48.8,48.85,74142.0
2025-05-08 15:45:00,48.85,48.92,48.84,48.92,109732.0,48.85,48.92,48.84,48.92,109732.0
2025-05-08 15:50:00,48.92,48.94,48.88,48.88,133605.0,48.92,48.94,48.88,48.88,133605.0
2025-05-08 15:55:00,48.87,48.87,48.77,48.84,386854.0,48.87,48.87,48.77,48.84,386854.0
2025-05-09 09:30:00,49.61,49.88,49.55,49.65,308283.0,49.61,49.88,49.55,49.65,308283.0
2025-05-09 09:35:00,49.65,49.73,49.44,49.52,126686.0,49.65,49.73,49.44,49.52,126686.0
2025-05-09 09:40:00,49.54,49.54,49.32,49.39,36812.0,49.54,49.54,49.32,49.39,36812.0
2025-05-09 09:45:00,49.4,49.5,49.38,49.48,27774.0,49.4,49.5,49.38,49.48,27774.0
2025-05-09 09:50:00,49.46,49.46,49.33,49.35,30382.0,49.46,49.46,49.33,49.35,30382.0
2025-05-09 09:55:00,49.33,49.35,49.26,49.28,14956.0,49.33,49.35,49.26,49.28,14956.0
2025-05-09 10:00:00,49.26,49.26,49.11,49.24,39681.0,49.26,49.26,49.11,49.24,39681.0
2025-05-09 10:05:00,49.23,49.34,49.19,49.32,30682.0,49.23,49.34,49.19,49.32,30682.0
2025-05-09 10:10:00,49.32,49.32,49.22,49.22,23343.0,49.32,49.32,49.22,49.22,23343.0
2025-05-09 10:15:00,49.21,49.36,49.14,49.34,41150.0,49.21,49.36,49.14,49.34,41150.0
2025-05-09 10:20:00,49.35,49.49,49.35,49.49,27547.0,49.35,49.49,49.35,49.49,27547.0
2025-05-09 10:25:00,49.49,49.7,49.49,49.66,84866.0,49.49,49.7,49.49,49.66,84866.0
2025-05-09 10:30:00,49.65,49.83,49.64,49.69,77680.0,49.65,49.83,49.64,49.69,77680.0
2025-05-09 10:35:00,49.69,49.7,49.48,49.5,51213.0,49.69,49.7,49.48,49.5,51213.0
2025-05-09 10:40:00,49.51,49.71,49.49,49.71,19664.0,49.51,49.71,49.49,49.71,19664.0
2025-05-09 10:45:00,49.71,49.84,49.68,49.81,24391.0,49.71,49.84,49.68,49.81,24391.0
2025-05-09 10:50:00,49.81,49.82,49.75,49.79,27468.0,49.81,49.82,49.75,49.79,27468.0
2025-05-09 10:55:00,49.79,49.79,49.72,49.76,15770.0,49.79,49.79,49.72,49.76,15770.0
2025-05-09 11:00:00,49.77,49.84,49.74,49.84,23419.0,49.77,49.84,49.74,49.84,23419.0
2025-05-09 11:05:00,49.84,49.99,49.83,49.98,51291.0,49.84,49.99,49.83,49.98,51291.0
2025-05-09 11:10:00,49.96,50.01,49.91,49.94,53365.0,49.96,50.01,49.91,49.94,53365.0
2025-05-09 11:15:00,49.93,49.94,49.85,49.88,40939.0,49.93,49.94,49.85,49.88,40939.0
2025-05-09 11:20:00,49.88,49.93,49.86,49.92,14397.0,49.88,49.93,49.86,49.92,14397.0
2025-05-09 11:25:00,49.93,49.97,49.87,49.96,24390.0,49.93,49.97,49.87,49.96,24390.0
2025-05-09 11:30:00,49.96,50.03,49.92,50.03,32902.0,49.96,50.03,49.92,50.03,32902.0
2025-05-09 11:35:00,50.04,50.16,50.04,50.15,65645.0,50.04,50.16,50.04,50.15,65645.0
2025-05-09 11:40:00,50.15,50.22,50.13,50.2,76210.0,50.15,50.22,50.13,50.2,76210.0
2025-05-09 11:45:00,50.21,50.21,50.13,50.14,38164.0,50.21,50.21,50.13,50.14,38164.0
2025-05-09 11:50:00,50.16,50.24,50.16,50.24,24269.0,50.16,50.24,50.16,50.24,24269.0
2025-05-09 11:55:00,50.25,50.37,50.25,50.36,67327.0,50.25,50.37,50.25,50.36,67327.0
2025-05-09 12:00:00,50.36,50.4,50.34,50.36,54852.0,50.36,50.4,50.34,50.36,54852.0
2025-05-09 12:05:00,50.37,50.38,50.29,50.29,26516.0,50.37,50.38,50.29,50.29,26516.0
2025-05-09 12:10:00,50.27,50.37,50.25,50.37,23310.0,50.27,50.37,50.25,50.37,23310.0
2025-05-09 12:15:00,50.38,50.41,50.37,50.39,32478.0,50.38,50.41,50.37,50.39,32478.0
2025-05-09 12:20:00,50.38,50.41,50.23,50.26,52684.0,50.38,50.41,50.23,50.26,52684.0
2025-05-09 12:25:00,50.26,50.26,50.18,50.18,40107.0,50.26,50.26,50.18,50.18,40107.0
2025-05-09 12:30:00,50.18,50.26,50.15,50.26,27234.0,50.18,50.26,50.15,50.26,27234.0
2025-05-09 12:35:00,50.26,50.29,50.24,50.27,54353.0,50.26,50.29,50.24,50.27,54353.0
2025-05-09 12:40:00,50.27,50.27,50.16,50.18,52029.0,50.27,50.27,50.16,50.18,52029.0
2025-05-09 12:45:00,50.17,50.24,50.13,50.22,29873.0,50.17,50.24,50.13,50.22,29873.0
2025-05-09 12:50:00,50.22,50.23,50.2,50.21,31573.0,50.22,50.23,50.2,50.21,31573.0
2025-05-09 12:55:00,50.21,50.22,50.08,50.08,19600.0,50.21,50.22,50.08,50.08,19600.0
2025-05-09 13:00:00,50.08,50.13,50.06,50.12,21807.0,50.08,50.13,50.06,50.12,21807.0
2025-05-09 13:05:00,50.13,50.2,50.13,50.17,23080.0,50.13,50.2,50.13,50.17,23080.0
2025-05-09 13:10:00,50.17,50.18,50.12,50.14,23633.0,50.17,50.18,50.12,50.14,23633.0
2025-05-09 13:15:00,50.13,50.2,50.12,50.19,17224.0,50.13,50.2,50.12,50.19,17224.0
2025-05-09 13:20:00,50.2,50.29,50.19,50.28,48785.0,50.2,50.29,50.19,50.28,48785.0
2025-05-09 13:25:00,50.28,50.31,50.25,50.25,11452.0,50.28,50.31,50.25,50.25,11452.0
2025-05-09 13:30:00,50.25,50.31,50.25,50.28,35248.0,50.25,50.31,50.25,50.28,35248.0
2025-05-09 13:35:00,50.29,50.31,50.28,50.31,34325.0,50.29,50.31,50.28,50.31,34325.0
2025-05-09 13:40:00,50.32,50.34,50.3,50.3,55909.0,50.32,50.34,50.3,50.3,55909.0
2025-05-09 13:45:00,50.31,50.33,50.29,50.31,18517.0,50.31,50.33,50.29,50.31,18517.0
2025-05-09 13:50:00,50.3,50.35,50.3,50.34,42781.0,50.3,50.35,50.3,50.34,42781.0
2025-05-09 13:55:00,50.34,50.4,50.33,50.37,35378.0,50.34,50.4,50.33,50.37,35378.0
2025-05-09 14:00:00,50.38,50.47,50.38,50.39,53205.0,50.38,50.47,50.38,50.39,53205.0
2025-05-09 14:05:00,50.39,50.41,50.34,50.34,25264.0,50.39,50.41,50.34,50.34,25264.0
2025-05-09 14:10:00,50.33,50.33,50.27,50.32,24338.0,50.33,50.33,50.27,50.32,24338.0
2025-05-09 14:15:00,50.33,50.34,50.3,50.33,25466.0,50.33,50.34,50.3,50.33,25466.0
2025-05-09 14:20:00,50.34,50.38,50.34,50.37,18868.0,50.34,50.38,50.34,50.37,18868.0
2025-05-09 14:25:00,50.38,50.4,50.35,50.37,19887.0,50.38,50.4,50.35,50.37,19887.0
2025-05-09 14:30:00,50.37,50.39,50.36,50.36,14703.0,50.37,50.39,50.36,50.36,14703.0
2025-05-09 14:35:00,50.37,50.39,50.34,50.35,22469.0,50.37,50.39,50.34,50.35,22469.0
2025-05-09 14:40:00,50.34,50.35,50.3,50.32,29953.0,50.34,50.35,50.3,50.32,29953.0
2025-05-09 14:45:00,50.31,50.34,50.31,50.31,18311.0,50.31,50.34,50.31,50.31,18311.0
2025-05-09 14:50:00,50.31,50.34,50.31,50.33,15371.0,50.31,50.34,50.31,50.33,15371.0
2025-05-09 14:55:00,50.33,50.38,50.33,50.35,19058.0,50.33,50.38,50.33,50.35,19058.0
2025-05-09 15:00:00,50.36,50.38,50.32,50.33,49053.0,50.36,50.38,50.32,50.33,49053.0
2025-05-09 15:05:00,50.34,50.34,50.3,50.34,16016.0,50.34,50.34,50.3,50.34,16016.0
2025-05-09 15:10:00,50.34,50.36,50.28,50.3,52823.0,50.34,50.36,50.28,50.3,52823.0
2025-05-09 15:15:00,50.3,50.35,50.3,50.32,46108.0,50.3,50.35,50.3,50.32,46108.0
2025-05-09 15:20:00,50.32,50.34,50.3,50.3,52659.0,50.32,50.34,50.3,50.3,52659.0
2025-05-09 15:25:00,50.3,50.3,50.26,50.26,48029.0,50.3,50.3,50.26,50.26,48029.0
2025-05-09 15:30:00,50.26,50.29,50.22,50.29,73363.0,50.26,50.29,50.22,50.29,73363.0
2025-05-09 15:35:00,50.29,50.3,50.26,50.26,45453.0,50.29,50.3,50.26,50.26,45453.0
2025-05-09 15:40:00,50.25,50.26,50.22,50.22,40172.0,50.25,50.26,50.22,50.22,40172.0
2025-05-09 15:45:00,50.22,50.27,50.21,50.26,41339.0,50.22,50.27,50.21,50.26,41339.0
2025-05-09 15:50:00,50.26,50.3,50.23,50.3,59354.0,50.26,50.3,50.23,50.3,59354.0
2025-05-09 15:55:00,50.3,50.39,50.28,50.37,334235.0,50.3,50.39,50.28,50.37,334235.0
2025-05-12 09:30:00,47.9,48.01,47.48,47.55,704621.0,47.9,48.01,47.48,47.55,704621.0
2025-05-12 09:35:00,47.54,47.62,47.28,47.47,271957.0,47.54,47.62,47.28,47.47,271957.0
2025-05-12 09:40:00,47.46,47.68,47.45,47.62,190409.0,47.46,47.68,47.45,47.62,190409.0
2025-05-12 09:45:00,47.58,47.61,47.38,47.49,141969.0,47.58,47.61,47.38,47.49,141969.0
2025-05-12 09:50:00,47.5,47.74,47.48,47.48,192263.0,47.5,47.74,47.48,47.48,192263.0
2025-05-12 09:55:00,47.46,47.54,47.36,47.4,111204.0,47.46,47.54,47.36,47.4,111204.0
2025-05-12 10:00:00,47.38,47.38,47.21,47.26,140030.0,47.38,47.38,47.21,47.26,140030.0
2025-05-12 10:05:00,47.26,47.35,47.13,47.25,175358.0,47.26,47.35,47.13,47.25,175358.0
2025-05-12 10:10:00,47.26,47.32,47.08,47.09,158205.0,47.26,47.32,47.08,47.09,158205.0
2025-05-12 10:15:00,47.08,47.4,47.08,47.37,142402.0,47.08,47.4,47.08,47.37,142402.0
2025-05-12 10:20:00,47.36,47.45,47.18,47.19,87304.0,47.36,47.45,47.18,47.19,87304.0
2025-05-12 10:25:00,47.2,47.38,47.2,47.37,45828.0,47.2,47.38,47.2,47.37,45828.0
2025-05-12 10:30:00,47.38,47.42,47.3,47.42,58375.0,47.38,47.42,47.3,47.42,58375.0
2025-05-12 10:35:00,47.41,47.55,47.35,47.4,81158.0,47.41,47.55,47.35,47.4,81158.0
2025-05-12 10:40:00,47.4,47.4,47.16,47.16,119446.0,47.4,47.4,47.16,47.16,119446.0
2025-05-12 10:45:00,47.16,47.18,47.03,47.09,79373.0,47.16,47.18,47.03,47.09,79373.0
2025-05-12 10:50:00,47.09,47.09,46.98,47.01,106976.0,47.09,47.09,46.98,47.01,106976.0
2025-05-12 10:55:00,47.02,47.08,46.96,47.06,72593.0,47.02,47.08,46.96,47.06,72593.0
2025-05-12 11:00:00,47.07,47.21,47.07,47.15,41081.0,47.07,47.21,47.07,47.15,41081.0
2025-05-12 11:05:00,47.15,47.23,47.1,47.11,36321.0,47.15,47.23,47.1,47.11,36321.0
2025-05-12 11:10:00,47.11,47.13,47.03,47.05,81255.0,47.11,47.13,47.03,47.05,81255.0
2025-05-12 11:15:00,47.05,47.1,46.98,47.01,72600.0,47.05,47.1,46.98,47.01,72600.0
2025-05-12 11:20:00,47.01,47.02,46.89,47.01,100647.0,47.01,47.02,46.89,47.01,100647.0
2025-05-12 11:25:00,47.0,47.09,46.99,46.99,60067.0,47.0,47.09,46.99,46.99,60067.0
2025-05-12 11:30:00,46.99,46.99,46.9,46.94,58855.0,46.99,46.99,46.9,46.94,58855.0
2025-05-12 11:35:00,46.95,46.95,46.85,46.9,65558.0,46.95,46.95,46.85,46.9,65558.0
2025-05-12 11:40:00,46.89,46.93,46.85,46.87,86268.0,46.89,46.93,46.85,46.87,86268.0
2025-05-12 11:45:00,46.87,46.91,46.85,46.86,48398.0,46.87,46.91,46.85,46.86,48398.0
2025-05-12 11:50:00,46.86,46.93,46.78,46.8,59037.0,46.86,46.93,46.78,46.8,59037.0
2025-05-12 11:55:00,46.8,46.85,46.76,46.85,79265.0,46.8,46.85,46.76,46.85,79265.0
2025-05-12 12:00:00,46.85,46.85,46.76,46.8,53302.0,46.85,46.85,46.76,46.8,53302.0
2025-05-12 12:05:00,46.78,46.82,46.67,46.69,48789.0,46.78,46.82,46.67,46.69,48789.0
2025-05-12 12:10:00,46.68,46.69,46.65,46.67,46932.0,46.68,46.69,46.65,46.67,46932.0
2025-05-12 12:15:00,46.67,46.7,46.6,46.61,54976.0,46.67,46.7,46.6,46.61,54976.0
2025-05-12 12:20:00,46.6,46.66,46.57,46.65,86051.0,46.6,46.66,46.57,46.65,86051.0
2025-05-12 12:25:00,46.65,46.65,46.58,46.63,36328.0,46.65,46.65,46.58,46.63,36328.0
2025-05-12 12:30:00,46.64,46.69,46.55,46.55,58840.0,46.64,46.69,46.55,46.55,58840.0
2025-05-12 12:35:00,46.56,46.61,46.53,46.58,58843.0,46.56,46.61,46.53,46.58,58843.0
2025-05-12 12:40:00,46.59,46.67,46.57,46.63,63531.0,46.59,46.67,46.57,46.63,63531.0
2025-05-12 12:45:00,46.63,46.64,46.52,46.53,59118.0,46.63,46.64,46.52,46.53,59118.0
2025-05-12 12:50:00,46.52,46.55,46.51,46.52,62939.0,46.52,46.55,46.51,46.52,62939.0
2025-05-12 12:55:00,46.52,46.53,46.44,46.44,67027.0,46.52,46.53,46.44,46.44,67027.0
2025-05-12 13:00:00,46.45,46.48,46.41,46.45,66481.0,46.45,46.48,46.41,46.45,66481.0
2025-05-12 13:05:00,46.45,46.5,46.45,46.45,139951.0,46.45,46.5,46.45,46.45,139951.0
2025-05-12 13:10:00,46.44,46.47,46.42,46.43,44448.0,46.44,46.47,46.42,46.43,44448.0
2025-05-12 13:15:00,46.43,46.47,46.41,46.42,49715.0,46.43,46.47,46.41,46.42,49715.0
2025-05-12 13:20:00,46.42,46.5,46.39,46.4,60636.0,46.42,46.5,46.39,46.4,60636.0
2025-05-12 13:25:00,46.4,46.41,46.37,46.38,40562.0,46.4,46.41,46.37,46.38,40562.0
2025-05-12 13:30:00,46.38,46.47,46.38,46.47,42725.0,46.38,46.47,46.38,46.47,42725.0
2025-05-12 13:35:00,46.47,46.52,46.43,46.45,61810.0,46.47,46.52,46.43,46.45,61810.0
2025-05-12 13:40:00,46.45,46.45,46.39,46.39,29993.0,46.45,46.45,46.39,46.39,29993.0
2025-05-12 13:45:00,46.39,46.49,46.38,46.45,53476.0,46.39,46.49,46.38,46.45,53476.0
2025-05-12 13:50:00,46.45,46.45,46.4,46.4,36065.0,46.45,46.45,46.4,46.4,36065.0
2025-05-12 13:55:00,46.4,46.41,46.35,46.36,43264.0,46.4,46.41,46.35,46.36,43264.0
2025-05-12 14:00:00,46.37,46.44,46.37,46.41,38486.0,46.37,46.44,46.37,46.41,38486.0
2025-05-12 14:05:00,46.4,46.48,46.4,46.44,36438.0,46.4,46.48,46.4,46.44,36438.0
2025-05-12 14:10:00,46.43,46.48,46.41,46.46,45148.0,46.43,46.48,46.41,46.46,45148.0
2025-05-12 14:15:00,46.45,46.51,46.44,46.45,44840.0,46.45,46.51,46.44,46.45,44840.0
2025-05-12 14:20:00,46.46,46.49,46.46,46.49,49177.0,46.46,46.49,46.46,46.49,49177.0
2025-05-12 14:25:00,46.49,46.54,46.49,46.53,43614.0,46.49,46.54,46.49,46.53,43614.0
2025-05-12 14:30:00,46.53,46.53,46.49,46.49,57397.0,46.53,46.53,46.49,46.49,57397.0
2025-05-12 14:35:00,46.5,46.52,46.48,46.49,21041.0,46.5,46.52,46.48,46.49,21041.0
2025-05-12 14:40:00,46.49,46.54,46.49,46.52,58385.0,46.49,46.54,46.49,46.52,58385.0
2025-05-12 14:45:00,46.53,46.59,46.53,46.59,39771.0,46.53,46.59,46.53,46.59,39771.0
2025-05-12 14:50:00,46.59,46.67,46.58,46.67,50379.0,46.59,46.67,46.58,46.67,50379.0
2025-05-12 14:55:00,46.66,46.7,46.65,46.67,56814.0,46.66,46.7,46.65,46.67,56814.0
2025-05-12 15:00:00,46.67,46.76,46.67,46.74,62855.0,46.67,46.76,46.67,46.74,62855.0
2025-05-12 15:05:00,46.73,46.74,46.69,46.71,43548.0,46.73,46.74,46.69,46.71,43548.0
2025-05-12 15:10:00,46.7,46.73,46.69,46.71,39113.0,46.7,46.73,46.69,46.71,39113.0
2025-05-12 15:15:00,46.72,46.74,46.72,46.72,47207.0,46.72,46.74,46.72,46.72,47207.0
2025-05-12 15:20:00,46.71,46.78,46.71,46.74,60311.0,46.71,46.78,46.71,46.74,60311.0
2025-05-12 15:25:00,46.74,46.85,46.74,46.84,81159.0,46.74,46.85,46.74,46.84,81159.0
2025-05-12 15:30:00,46.84,46.85,46.8,46.83,72773.0,46.84,46.85,46.8,46.83,72773.0
2025-05-12 15:35:00,46.83,46.87,46.7,46.7,94589.0,46.83,46.87,46.7,46.7,94589.0
2025-05-12 15:40:00,46.7,46.7,46.64,46.64,80963.0,46.7,46.7,46.64,46.64,80963.0
2025-05-12 15:45:00,46.64,46.65,46.55,46.59,208343.0,46.64,46.65,46.55,46.59,208343.0
2025-05-12 15:50:00,46.59,46.63,46.55,46.58,185747.0,46.59,46.63,46.55,46.58,185747.0
2025-05-12 15:55:00,46.58,46.65,46.55,46.6,569682.0,46.58,46.65,46.55,46.6,569682.0
2025-05-13 09:30:00,46.67,46.73,46.37,46.4,348270.0,46.67,46.73,46.37,46.4,348270.0
2025-05-13 09:35:00,46.41,46.61,46.37,46.46,142118.0,46.41,46.61,46.37,46.46,142118.0
2025-05-13 09:40:00,46.45,46.54,46.33,46.54,81305.0,46.45,46.54,46.33,46.54,81305.0
2025-05-13 09:45:00,46.53,46.53,46.28,46.33,56420.0,46.53,46.53,46.28,46.33,56420.0
2025-05-13 09:50:00,46.3,46.33,46.17,46.25,112053.0,46.3,46.33,46.17,46.25,112053.0
2025-05-13 09:55:00,46.25,46.29,46.16,46.21,93369.0,46.25,46.29,46.16,46.21,93369.0
2025-05-13 10:00:00,46.22,46.32,46.21,46.29,73976.0,46.22,46.32,46.21,46.29,73976.0
2025-05-13 10:05:00,46.3,46.4,46.3,46.38,73876.0,46.3,46.4,46.3,46.38,73876.0
2025-05-13 10:10:00,46.41,46.43,46.33,46.34,62284.0,46.41,46.43,46.33,46.34,62284.0
2025-05-13 10:15:00,46.34,46.49,46.34,46.48,54898.0,46.34,46.49,46.34,46.48,54898.0
2025-05-13 10:20:00,46.48,46.55,46.44,46.44,110155.0,46.48,46.55,46.44,46.44,110155.0
2025-05-13 10:25:00,46.44,46.5,46.35,46.49,57228.0,46.44,46.5,46.35,46.49,57228.0
2025-05-13 10:30:00,46.49,46.59,46.46,46.58,70536.0,46.49,46.59,46.46,46.58,70536.0
2025-05-13 10:35:00,46.57,46.57,46.49,46.51,59578.0,46.57,46.57,46.49,46.51,59578.0
2025-05-13 10:40:00,46.51,46.57,46.47,46.56,77345.0,46.51,46.57,46.47,46.56,77345.0
2025-05-13 10:45:00,46.56,46.62,46.49,46.61,57917.0,46.56,46.62,46.49,46.61,57917.0
2025-05-13 10:50:00,46.62,46.62,46.51,46.54,34871.0,46.62,46.62,46.51,46.54,34871.0
2025-05-13 10:55:00,46.54,46.55,46.5,46.5,38766.0,46.54,46.55,46.5,46.5,38766.0
2025-05-13 11:00:00,46.51,46.59,46.51,46.57,50597.0,46.51,46.59,46.51,46.57,50597.0
2025-05-13 11:05:00,46.58,46.63,46.48,46.48,66158.0,46.58,46.63,46.48,46.48,66158.0
2025-05-13 11:10:00,46.46,46.47,46.4,46.45,31071.0,46.46,46.47,46.4,46.45,31071.0
2025-05-13 11:15:00,46.45,46.48,46.43,46.46,59151.0,46.45,46.48,46.43,46.46,59151.0
2025-05-13 11:20:00,46.45,46.49,46.41,46.49,52247.0,46.45,46.49,46.41,46.49,52247.0
2025-05-13 11:25:00,46.49,46.52,46.47,46.52,29626.0,46.49,46.52,46.47,46.52,29626.0
2025-05-13 11:30:00,46.53,46.56,46.43,46.56,31223.0,46.53,46.56,46.43,46.56,31223.0
2025-05-13 11:35:00,46.57,46.58,46.52,46.53,58826.0,46.57,46.58,46.52,46.53,58826.0
2025-05-13 11:40:00,46.54,46.58,46.52,46.53,30633.0,46.54,46.58,46.52,46.53,30633.0
2025-05-13 11:45:00,46.53,46.57,46.51,46.55,44498.0,46.53,46.57,46.51,46.55,44498.0
2025-05-13 11:50:00,46.56,46.58,46.53,46.56,39949.0,46.56,46.58,46.53,46.56,39949.0
2025-05-13 11:55:00,46.56,46.63,46.54,46.61,48369.0,46.56,46.63,46.54,46.61,48369.0
2025-05-13 12:00:00,46.62,46.71,46.62,46.67,53208.0,46.62,46.71,46.62,46.67,53208.0
2025-05-13 12:05:00,46.66,46.7,46.62,46.62,36562.0,46.66,46.7,46.62,46.62,36562.0
2025-05-13 12:10:00,46.63,46.65,46.6,46.65,81676.0,46.63,46.65,46.6,46.65,81676.0
2025-05-13 12:15:00,46.64,46.65,46.52,46.52,36231.0,46.64,46.65,46.52,46.52,36231.0
2025-05-13 12:20:00,46.52,46.54,46.48,46.54,35413.0,46.52,46.54,46.48,46.54,35413.0
2025-05-13 12:25:00,46.54,46.55,46.52,46.53,22277.0,46.54,46.55,46.52,46.53,22277.0
2025-05-13 12:30:00,46.53,46.6,46.53,46.56,31631.0,46.53,46.6,46.53,46.56,31631.0
2025-05-13 12:35:00,46.57,46.59,46.48,46.49,35879.0,46.57,46.59,46.48,46.49,35879.0
2025-05-13 12:40:00,46.49,46.52,46.46,46.47,26962.0,46.49,46.52,46.46,46.47,26962.0
2025-05-13 12:45:00,46.48,46.48,46.42,46.44,23236.0,46.48,46.48,46.42,46.44,23236.0
2025-05-13 12:50:00,46.45,46.45,46.39,46.42,39865.0,46.45,46.45,46.39,46.42,39865.0
2025-05-13 12:55:00,46.42,46.52,46.42,46.52,34393.0,46.42,46.52,46.42,46.52,34393.0
2025-05-13 13:00:00,46.52,46.54,46.5,46.5,52716.0,46.52,46.54,46.5,46.5,52716.0
2025-05-13 13:05:00,46.47,46.5,46.45,46.45,30630.0,46.47,46.5,46.45,46.45,30630.0
2025-05-13 13:10:00,46.44,46.44,46.37,46.39,41004.0,46.44,46.44,46.37,46.39,41004.0
2025-05-13 13:15:00,46.4,46.4,46.35,46.37,78443.0,46.4,46.4,46.35,46.37,78443.0
2025-05-13 13:20:00,46.35,46.4,46.35,46.37,47299.0,46.35,46.4,46.35,46.37,47299.0
2025-05-13 13:25:00,46.38,46.38,46.35,46.36,52022.0,46.38,46.38,46.35,46.36,52022.0
2025-05-13 13:30:00,46.37,46.38,46.34,46.36,27300.0,46.37,46.38,46.34,46.36,27300.0
2025-05-13 13:35:00,46.37,46.38,46.34,46.35,74775.0,46.37,46.38,46.34,46.35,74775.0
2025-05-13 13:40:00,46.35,46.38,46.34,46.38,33848.0,46.35,46.38,46.34,46.38,33848.0
2025-05-13 13:45:00,46.38,46.4,46.38,46.4,35715.0,46.38,46.4,46.38,46.4,35715.0
2025-05-13 13:50:00,46.39,46.44,46.38,46.44,32134.0,46.39,46.44,46.38,46.44,32134.0
2025-05-13 13:55:00,46.43,46.44,46.42,46.43,29279.0,46.43,46.44,46.42,46.43,29279.0
2025-05-13 14:00:00,46.42,46.45,46.41,46.44,44452.0,46.42,46.45,46.41,46.44,44452.0
2025-05-13 14:05:00,46.45,46.48,46.42,46.47,25468.0,46.45,46.48,46.42,46.47,25468.0
2025-05-13 14:10:00,46.48,46.48,46.42,46.42,16609.0,46.48,46.48,46.42,46.42,16609.0
2025-05-13 14:15:00,46.42,46.43,46.42,46.42,11541.0,46.42,46.43,46.42,46.42,11541.0
2025-05-13 14:20:00,46.43,46.43,46.38,46.39,17462.0,46.43,46.43,46.38,46.39,17462.0
2025-05-13 14:25:00,46.4,46.42,46.38,46.38,37274.0,46.4,46.42,46.38,46.38,37274.0
2025-05-13 14:30:00,46.38,46.39,46.38,46.38,40817.0,46.38,46.39,46.38,46.38,40817.0
2025-05-13 14:35:00,46.39,46.45,46.39,46.44,37548.0,46.39,46.45,46.39,46.44,37548.0
2025-05-13 14:40:00,46.44,46.51,46.44,46.48,39958.0,46.44,46.51,46.44,46.48,39958.0
2025-05-13 14:45:00,46.47,46.49,46.47,46.48,33002.0,46.47,46.49,46.47,46.48,33002.0
2025-05-13 14:50:00,46.48,46.49,46.48,46.48,25083.0,46.48,46.49,46.48,46.48,25083.0
2025-05-13 14:55:00,46.48,46.53,46.48,46.53,113655.0,46.48,46.53,46.48,46.53,113655.0
2025-05-13 15:00:00,46.52,46.55,46.52,46.55,63366.0,46.52,46.55,46.52,46.55,63366.0
2025-05-13 15:05:00,46.55,46.57,46.54,46.54,31152.0,46.55,46.57,46.54,46.54,31152.0
2025-05-13 15:10:00,46.55,46.58,46.55,46.56,38653.0,46.55,46.58,46.55,46.56,38653.0
2025-05-13 15:15:00,46.56,46.56,46.55,46.56,23988.0,46.56,46.56,46.55,46.56,23988.0
2025-05-13 15:20:00,46.56,46.63,46.56,46.62,77978.0,46.56,46.63,46.56,46.62,77978.0
2025-05-13 15:25:00,46.62,46.63,46.6,46.6,40421.0,46.62,46.63,46.6,46.6,40421.0
2025-05-13 15:30:00,46.6,46.63,46.58,46.63,54574.0,46.6,46.63,46.58,46.63,54574.0
2025-05-13 15:35:00,46.63,46.63,46.6,46.62,56330.0,46.63,46.63,46.6,46.62,56330.0
2025-05-13 15:40:00,46.62,46.63,46.58,46.58,71001.0,46.62,46.63,46.58,46.58,71001.0
2025-05-13 15:45:00,46.58,46.59,46.56,46.59,38679.0,46.58,46.59,46.56,46.59,38679.0
2025-05-13 15:50:00,46.59,46.62,46.58,46.58,120785.0,46.59,46.62,46.58,46.58,120785.0
2025-05-13 15:55:00,46.58,46.61,46.55,46.55,312826.0,46.58,46.61,46.55,46.55,312826.0
2025-05-14 09:30:00,45.52,45.66,45.34,45.5,487879.0,45.52,45.66,45.34,45.5,487879.0
2025-05-14 09:35:00,45.5,45.65,45.24,45.3,183542.0,45.5,45.65,45.24,45.3,183542.0
2025-05-14 09:40:00,45.27,45.3,45.1,45.22,167160.0,45.27,45.3,45.1,45.22,167160.0
2025-05-14 09:45:00,45.22,45.34,45.16,45.27,103432.0,45.22,45.34,45.16,45.27,103432.0
2025-05-14 09:50:00,45.27,45.53,45.23,45.47,125493.0,45.27,45.53,45.23,45.47,125493.0
2025-05-14 09:55:00,45.47,45.5,45.4,45.5,67313.0,45.47,45.5,45.4,45.5,67313.0
2025-05-14 10:00:00,45.49,45.63,45.44,45.45,98246.0,45.49,45.63,45.44,45.45,98246.0
2025-05-14 10:05:00,45.47,45.55,45.44,45.45,78339.0,45.47,45.55,45.44,45.45,78339.0
2025-05-14 10:10:00,45.44,45.52,45.4,45.42,83168.0,45.44,45.52,45.4,45.42,83168.0
2025-05-14 10:15:00,45.43,45.48,45.28,45.3,89459.0,45.43,45.48,45.28,45.3,89459.0
2025-05-14 10:20:00,45.3,45.32,45.23,45.28,100917.0,45.3,45.32,45.23,45.28,100917.0
2025-05-14 10:25:00,45.27,45.39,45.27,45.38,80379.0,45.27,45.39,45.27,45.38,80379.0
2025-05-14 10:30:00,45.38,45.38,45.27,45.29,40357.0,45.38,45.38,45.27,45.29,40357.0
2025-05-14 10:35:00,45.3,45.35,45.26,45.33,42511.0,45.3,45.35,45.26,45.33,42511.0
2025-05-14 10:40:00,45.32,45.44,45.31,45.44,42103.0,45.32,45.44,45.31,45.44,42103.0
2025-05-14 10:45:00,45.44,45.52,45.43,45.51,25409.0,45.44,45.52,45.43,45.51,25409.0
2025-05-14 10:50:00,45.52,45.55,45.36,45.37,34610.0,45.52,45.55,45.36,45.37,34610.0
2025-05-14 10:55:00,45.36,45.45,45.34,45.43,95460.0,45.36,45.45,45.34,45.43,95460.0
2025-05-14 11:00:00,45.44,45.45,45.34,45.35,45644.0,45.44,45.45,45.34,45.35,45644.0
2025-05-14 11:05:00,45.34,45.45,45.33,45.36,48306.0,45.34,45.45,45.33,45.36,48306.0
2025-05-14 11:10:00,45.36,45.37,45.31,45.35,60309.0,45.36,45.37,45.31,45.35,60309.0
2025-05-14 11:15:00,45.35,45.41,45.32,45.41,53714.0,45.35,45.41,45.32,45.41,53714.0
2025-05-14 11:20:00,45.41,45.48,45.38,45.42,58110.0,45.41,45.48,45.38,45.42,58110.0
2025-05-14 11:25:00,45.42,45.51,45.41,45.5,43697.0,45.42,45.51,45.41,45.5,43697.0
2025-05-14 11:30:00,45.49,45.5,45.43,45.43,41476.0,45.49,45.5,45.43,45.43,41476.0
2025-05-14 11:35:00,45.42,45.42,45.34,45.35,31091.0,45.42,45.42,45.34,45.35,31091.0
2025-05-14 11:40:00,45.35,45.37,45.33,45.35,64170.0,45.35,45.37,45.33,45.35,64170.0
2025-05-14 11:45:00,45.35,45.35,45.28,45.29,49540.0,45.35,45.35,45.28,45.29,49540.0
2025-05-14 11:50:00,45.28,45.31,45.28,45.3,33129.0,45.28,45.31,45.28,45.3,33129.0
2025-05-14 11:55:00,45.3,45.37,45.22,45.36,253033.0,45.3,45.37,45.22,45.36,253033.0
2025-05-14 12:00:00,45.36,45.45,45.36,45.44,48946.0,45.36,45.45,45.36,45.44,48946.0
2025-05-14 12:05:00,45.45,45.49,45.38,45.47,34200.0,45.45,45.49,45.38,45.47,34200.0
2025-05-14 12:10:00,45.45,45.46,45.34,45.35,32902.0,45.45,45.46,45.34,45.35,32902.0
2025-05-14 12:15:00,45.35,45.37,45.33,45.35,37873.0,45.35,45.37,45.33,45.35,37873.0
2025-05-14 12:20:00,45.36,45.42,45.36,45.39,48008.0,45.36,45.42,45.36,45.39,48008.0
2025-05-14 12:25:00,45.38,45.38,45.31,45.38,31158.0,45.38,45.38,45.31,45.38,31158.0
2025-05-14 12:30:00,45.37,45.38,45.31,45.33,48678.0,45.37,45.38,45.31,45.33,48678.0
2025-05-14 12:35:00,45.33,45.39,45.33,45.38,26037.0,45.33,45.39,45.33,45.38,26037.0
2025-05-14 12:40:00,45.36,45.36,45.21,45.32,84001.0,45.36,45.36,45.21,45.32,84001.0
2025-05-14 12:45:00,45.33,45.42,45.33,45.4,35092.0,45.33,45.42,45.33,45.4,35092.0
2025-05-14 12:50:00,45.4,45.5,45.4,45.5,39025.0,45.4,45.5,45.4,45.5,39025.0
2025-05-14 12:55:00,45.51,45.53,45.48,45.5,29431.0,45.51,45.53,45.48,45.5,29431.0
2025-05-14 13:00:00,45.49,45.53,45.48,45.52,43570.0,45.49,45.53,45.48,45.52,43570.0
2025-05-14 13:05:00,45.53,45.54,45.48,45.48,33537.0,45.53,45.54,45.48,45.48,33537.0
2025-05-14 13:10:00,45.47,45.5,45.45,45.5,74001.0,45.47,45.5,45.45,45.5,74001.0
2025-05-14 13:15:00,45.5,45.51,45.48,45.51,28223.0,45.5,45.51,45.48,45.51,28223.0
2025-05-14 13:20:00,45.52,45.53,45.5,45.52,47832.0,45.52,45.53,45.5,45.52,47832.0
2025-05-14 13:25:00,45.52,45.53,45.49,45.49,30152.0,45.52,45.53,45.49,45.49,30152.0
2025-05-14 13:30:00,45.49,45.49,45.44,45.44,55569.0,45.49,45.49,45.44,45.44,55569.0
2025-05-14 13:35:00,45.44,45.49,45.44,45.46,37423.0,45.44,45.49,45.44,45.46,37423.0
2025-05-14 13:40:00,45.46,45.51,45.44,45.44,30255.0,45.46,45.51,45.44,45.44,30255.0
2025-05-14 13:45:00,45.44,45.47,45.43,45.43,24697.0,45.44,45.47,45.43,45.43,24697.0
2025-05-14 13:50:00,45.43,45.45,45.41,45.42,30286.0,45.43,45.45,45.41,45.42,30286.0
2025-05-14 13:55:00,45.42,45.47,45.41,45.47,49966.0,45.42,45.47,45.41,45.47,49966.0
2025-05-14 14:00:00,45.48,45.48,45.41,45.41,17595.0,45.48,45.48,45.41,45.41,17595.0
2025-05-14 14:05:00,45.4,45.4,45.37,45.39,36138.0,45.4,45.4,45.37,45.39,36138.0
2025-05-14 14:10:00,45.39,45.39,45.37,45.39,28963.0,45.39,45.39,45.37,45.39,28963.0
2025-05-14 14:15:00,45.38,45.44,45.37,45.42,41557.0,45.38,45.44,45.37,45.42,41557.0
2025-05-14 14:20:00,45.42,45.47,45.42,45.47,30999.0,45.42,45.47,45.42,45.47,30999.0
2025-05-14 14:25:00,45.47,45.47,45.38,45.4,32403.0,45.47,45.47,45.38,45.4,32403.0
2025-05-14 14:30:00,45.4,45.42,45.38,45.42,43260.0,45.4,45.42,45.38,45.42,43260.0
2025-05-14 14:35:00,45.41,45.44,45.38,45.4,21993.0,45.41,45.44,45.38,45.4,21993.0
2025-05-14 14:40:00,45.4,45.43,45.38,45.4,37239.0,45.4,45.43,45.38,45.4,37239.0
2025-05-14 14:45:00,45.4,45.41,45.35,45.35,28585.0,45.4,45.41,45.35,45.35,28585.0
2025-05-14 14:50:00,45.34,45.38,45.34,45.34,69737.0,45.34,45.38,45.34,45.34,69737.0
2025-05-14 14:55:00,45.35,45.36,45.31,45.35,84529.0,45.35,45.36,45.31,45.35,84529.0
2025-05-14 15:00:00,45.35,45.35,45.3,45.34,58320.0,45.35,45.35,45.3,45.34,58320.0
2025-05-14 15:05:00,45.33,45.36,45.33,45.35,86774.0,45.33,45.36,45.33,45.35,86774.0
2025-05-14 15:10:00,45.37,45.41,45.37,45.4,39760.0,45.37,45.41,45.37,45.4,39760.0
2025-05-14 15:15:00,45.39,45.46,45.37,45.45,73799.0,45.39,45.46,45.37,45.45,73799.0
2025-05-14 15:20:00,45.45,45.46,45.42,45.46,40785.0,45.45,45.46,45.42,45.46,40785.0
2025-05-14 15:25:00,45.46,45.47,45.42,45.45,70891.0,45.46,45.47,45.42,45.45,70891.0
2025-05-14 15:30:00,45.45,45.47,45.41,45.47,89531.0,45.45,45.47,45.41,45.47,89531.0
2025-05-14 15:35:00,45.47,45.53,45.44,45.52,115042.0,45.47,45.53,45.44,45.52,115042.0
2025-05-14 15:40:00,45.52,45.55,45.51,45.51,73083.0,45.52,45.55,45.51,45.51,73083.0
2025-05-14 15:45:00,45.51,45.52,45.45,45.48,97105.0,45.51,45.52,45.45,45.48,97105.0
2025-05-14 15:50:00,45.48,45.52,45.46,45.51,155040.0,45.48,45.52,45.46,45.51,155040.0
2025-05-14 15:55:00,45.5,45.56,45.48,45.54,340179.0,45.5,45.56,45.48,45.54,340179.0
2025-05-15 09:30:00,46.08,46.22,45.71,45.71,481542.0,46.08,46.22,45.71,45.71,481542.0
2025-05-15 09:35:00,45.73,45.81,45.6,45.8,130700.0,45.73,45.81,45.6,45.8,130700.0
2025-05-15 09:40:00,45.82,45.84,45.75,45.79,57830.0,45.82,45.84,45.75,45.79,57830.0
2025-05-15 09:45:00,45.78,45.78,45.62,45.67,35803.0,45.78,45.78,45.62,45.67,35803.0
2025-05-15 09:50:00,45.68,45.8,45.66,45.8,68259.0,45.68,45.8,45.66,45.8,68259.0
2025-05-15 09:55:00,45.81,45.81,45.67,45.67,58970.0,45.81,45.81,45.67,45.67,58970.0
2025-05-15 10:00:00,45.67,45.76,45.65,45.66,31701.0,45.67,45.76,45.65,45.66,31701.0
2025-05-15 10:05:00,45.66,45.92,45.66,45.86,45785.0,45.66,45.92,45.66,45.86,45785.0
2025-05-15 10:10:00,45.86,46.01,45.86,45.99,46906.0,45.86,46.01,45.86,45.99,46906.0
2025-05-15 10:15:00,46.01,46.09,45.98,46.06,122741.0,46.01,46.09,45.98,46.06,122741.0
2025-05-15 10:20:00,46.05,46.24,46.05,46.21,94274.0,46.05,46.24,46.05,46.21,94274.0
2025-05-15 10:25:00,46.22,46.29,46.12,46.17,103717.0,46.22,46.29,46.12,46.17,103717.0
2025-05-15 10:30:00,46.17,46.19,46.04,46.04,52401.0,46.17,46.19,46.04,46.04,52401.0
2025-05-15 10:35:00,46.06,46.06,45.94,46.04,30861.0,46.06,46.06,45.94,46.04,30861.0
2025-05-15 10:40:00,46.03,46.07,46.03,46.03,19079.0,46.03,46.07,46.03,46.03,19079.0
2025-05-15 10:45:00,46.03,46.09,46.0,46.09,25570.0,46.03,46.09,46.0,46.09,25570.0
2025-05-15 10:50:00,46.1,46.16,46.06,46.08,25701.0,46.1,46.16,46.06,46.08,25701.0
2025-05-15 10:55:00,46.08,46.11,46.06,46.1,32973.0,46.08,46.11,46.06,46.1,32973.0
2025-05-15 11:00:00,46.1,46.16,46.09,46.11,41251.0,46.1,46.16,46.09,46.11,41251.0
2025-05-15 11:05:00,46.12,46.22,46.12,46.19,26961.0,46.12,46.22,46.12,46.19,26961.0
2025-05-15 11:10:00,46.18,46.18,46.1,46.15,35628.0,46.18,46.18,46.1,46.15,35628.0
2025-05-15 11:15:00,46.16,46.23,46.13,46.16,34336.0,46.16,46.23,46.13,46.16,34336.0
2025-05-15 11:20:00,46.16,46.16,46.1,46.15,26759.0,46.16,46.16,46.1,46.15,26759.0
2025-05-15 11:25:00,46.16,46.2,46.16,46.19,26975.0,46.16,46.2,46.16,46.19,26975.0
2025-05-15 11:30:00,46.19,46.19,46.11,46.11,15978.0,46.19,46.19,46.11,46.11,15978.0
2025-05-15 11:35:00,46.12,46.15,46.08,46.13,18035.0,46.12,46.15,46.08,46.13,18035.0
2025-05-15 11:40:00,46.13,46.14,46.09,46.09,9509.0,46.13,46.14,46.09,46.09,9509.0
2025-05-15 11:45:00,46.09,46.14,46.09,46.12,24007.0,46.09,46.14,46.09,46.12,24007.0
2025-05-15 11:50:00,46.11,46.14,46.1,46.13,14515.0,46.11,46.14,46.1,46.13,14515.0
2025-05-15 11:55:00,46.13,46.21,46.13,46.21,14037.0,46.13,46.21,46.13,46.21,14037.0
2025-05-15 12:00:00,46.22,46.24,46.17,46.17,38017.0,46.22,46.24,46.17,46.17,38017.0
2025-05-15 12:05:00,46.16,46.19,46.12,46.12,12383.0,46.16,46.19,46.12,46.12,12383.0
2025-05-15 12:10:00,46.1,46.1,46.09,46.1,11331.0,46.1,46.1,46.09,46.1,11331.0
2025-05-15 12:15:00,46.11,46.16,46.11,46.16,11830.0,46.11,46.16,46.11,46.16,11830.0
2025-05-15 12:20:00,46.16,46.19,46.16,46.19,25860.0,46.16,46.19,46.16,46.19,25860.0
2025-05-15 12:25:00,46.2,46.2,46.18,46.18,4921.0,46.2,46.2,46.18,46.18,4921.0
2025-05-15 12:30:00,46.18,46.22,46.18,46.19,25855.0,46.18,46.22,46.18,46.19,25855.0
2025-05-15 12:35:00,46.2,46.28,46.2,46.28,9307.0,46.2,46.28,46.2,46.28,9307.0
2025-05-15 12:40:00,46.29,46.34,46.29,46.3,47491.0,46.29,46.34,46.29,46.3,47491.0
2025-05-15 12:45:00,46.31,46.34,46.25,46.26,36355.0,46.31,46.34,46.25,46.26,36355.0
2025-05-15 12:50:00,46.27,46.28,46.25,46.27,7423.0,46.27,46.28,46.25,46.27,7423.0
2025-05-15 12:55:00,46.27,46.27,46.23,46.26,12960.0,46.27,46.27,46.23,46.26,12960.0
2025-05-15 13:00:00,46.27,46.38,46.27,46.38,50764.0,46.27,46.38,46.27,46.38,50764.0
2025-05-15 13:05:00,46.38,46.41,46.35,46.39,18599.0,46.38,46.41,46.35,46.39,18599.0
2025-05-15 13:10:00,46.38,46.38,46.35,46.37,14885.0,46.38,46.38,46.35,46.37,14885.0
2025-05-15 13:15:00,46.37,46.38,46.34,46.38,10407.0,46.37,46.38,46.34,46.38,10407.0
2025-05-15 13:20:00,46.38,46.42,46.38,46.41,18422.0,46.38,46.42,46.38,46.41,18422.0
2025-05-15 13:25:00,46.41,46.41,46.39,46.39,14473.0,46.41,46.41,46.39,46.39,14473.0
2025-05-15 13:30:00,46.39,46.41,46.33,46.38,29646.0,46.39,46.41,46.33,46.38,29646.0
2025-05-15 13:35:00,46.4,46.41,46.36,46.37,17500.0,46.4,46.41,46.36,46.37,17500.0
2025-05-15 13:40:00,46.38,46.38,46.34,46.36,31143.0,46.38,46.38,46.34,46.36,31143.0
2025-05-15 13:45:00,46.35,46.38,46.34,46.37,13323.0,46.35,46.38,46.34,46.37,13323.0
2025-05-15 13:50:00,46.37,46.38,46.35,46.36,18163.0,46.37,46.38,46.35,46.36,18163.0
2025-05-15 13:55:00,46.37,46.41,46.37,46.39,46776.0,46.37,46.41,46.37,46.39,46776.0
2025-05-15 14:00:00,46.38,46.38,46.34,46.37,21022.0,46.38,46.38,46.34,46.37,21022.0
2025-05-15 14:05:00,46.37,46.42,46.37,46.4,20667.0,46.37,46.42,46.37,46.4,20667.0
2025-05-15 14:10:00,46.4,46.42,46.38,46.38,25122.0,46.4,46.42,46.38,46.38,25122.0
2025-05-15 14:15:00,46.39,46.41,46.38,46.39,25821.0,46.39,46.41,46.38,46.39,25821.0
2025-05-15 14:20:00,46.39,46.42,46.39,46.4,17786.0,46.39,46.42,46.39,46.4,17786.0
2025-05-15 14:25:00,46.4,46.41,46.35,46.36,16195.0,46.4,46.41,46.35,46.36,16195.0
2025-05-15 14:30:00,46.37,46.38,46.35,46.37,24949.0,46.37,46.38,46.35,46.37,24949.0
2025-05-15 14:35:00,46.38,46.41,46.38,46.41,22101.0,46.38,46.41,46.38,46.41,22101.0
2025-05-15 14:40:00,46.41,46.44,46.41,46.44,19828.0,46.41,46.44,46.41,46.44,19828.0
2025-05-15 14:45:00,46.43,46.44,46.33,46.33,35561.0,46.43,46.44,46.33,46.33,35561.0
2025-05-15 14:50:00,46.33,46.35,46.31,46.34,42757.0,46.33,46.35,46.31,46.34,42757.0
2025-05-15 14:55:00,46.34,46.36,46.32,46.33,20811.0,46.34,46.36,46.32,46.33,20811.0
2025-05-15 15:00:00,46.33,46.34,46.3,46.33,27005.0,46.33,46.34,46.3,46.33,27005.0
2025-05-15 15:05:00,46.34,46.38,46.33,46.38,24320.0,46.34,46.38,46.33,46.38,24320.0
2025-05-15 15:10:00,46.38,46.38,46.36,46.38,13371.0,46.38,46.38,46.36,46.38,13371.0
2025-05-15 15:15:00,46.38,46.38,46.35,46.35,17953.0,46.38,46.38,46.35,46.35,17953.0
2025-05-15 15:20:00,46.34,46.34,46.3,46.33,22589.0,46.34,46.34,46.3,46.33,22589.0
2025-05-15 15:25:00,46.33,46.33,46.3,46.32,29204.0,46.33,46.33,46.3,46.32,29204.0
2025-05-15 15:30:00,46.33,46.35,46.32,46.34,23025.0,46.33,46.35,46.32,46.34,23025.0
2025-05-15 15:35:00,46.35,46.4,46.35,46.38,29967.0,46.35,46.4,46.35,46.38,29967.0
2025-05-15 15:40:00,46.38,46.4,46.38,46.38,31553.0,46.38,46.4,46.38,46.38,31553.0
2025-05-15 15:45:00,46.39,46.41,46.38,46.4,55856.0,46.39,46.41,46.38,46.4,55856.0
2025-05-15 15:50:00,46.4,46.44,46.4,46.43,88418.0,46.4,46.44,46.4,46.43,88418.0
2025-05-15 15:55:00,46.44,46.6,46.41,46.52,368128.0,46.44,46.6,46.41,46.52,368128.0
2025-05-16 09:30:00,45.41,45.61,45.24,45.6,288348.0,45.41,45.61,45.24,45.6,288348.0
2025-05-16 09:35:00,45.61,45.63,45.52,45.56,69583.0,45.61,45.63,45.52,45.56,69583.0
2025-05-16 09:40:00,45.56,45.8,45.54,45.8,104787.0,45.56,45.8,45.54,45.8,104787.0
2025-05-16 09:45:00,45.8,45.81,45.66,45.76,65409.0,45.8,45.81,45.66,45.76,65409.0
2025-05-16 09:50:00,45.78,45.84,45.68,45.71,67688.0,45.78,45.84,45.68,45.71,67688.0
2025-05-16 09:55:00,45.7,45.73,45.66,45.7,28106.0,45.7,45.73,45.66,45.7,28106.0
2025-05-16 10:00:00,45.68,45.8,45.66,45.71,67493.0,45.68,45.8,45.66,45.71,67493.0
2025-05-16 10:05:00,45.71,45.83,45.69,45.73,54243.0,45.71,45.83,45.69,45.73,54243.0
2025-05-16 10:10:00,45.73,45.75,45.66,45.73,62320.0,45.73,45.75,45.66,45.73,62320.0
2025-05-16 10:15:00,45.73,45.77,45.59,45.6,41406.0,45.73,45.77,45.59,45.6,41406.0
2025-05-16 10:20:00,45.6,45.76,45.59,45.74,75835.0,45.6,45.76,45.59,45.74,75835.0
2025-05-16 10:25:00,45.75,45.75,45.66,45.7,37586.0,45.75,45.75,45.66,45.7,37586.0
2025-05-16 10:30:00,45.73,45.8,45.73,45.77,37427.0,45.73,45.8,45.73,45.77,37427.0
2025-05-16 10:35:00,45.76,45.77,45.72,45.73,47180.0,45.76,45.77,45.72,45.73,47180.0
2025-05-16 10:40:00,45.74,45.74,45.6,45.64,55266.0,45.74,45.74,45.6,45.64,55266.0
2025-05-16 10:45:00,45.65,45.73,45.64,45.73,44591.0,45.65,45.73,45.64,45.73,44591.0
2025-05-16 10:50:00,45.74,45.77,45.7,45.75,24743.0,45.74,45.77,45.7,45.75,24743.0
2025-05-16 10:55:00,45.75,45.75,45.64,45.65,42213.0,45.75,45.75,45.64,45.65,42213.0
2025-05-16 11:00:00,45.66,45.7,45.66,45.68,13656.0,45.66,45.7,45.66,45.68,13656.0
2025-05-16 11:05:00,45.69,45.71,45.66,45.67,33895.0,45.69,45.71,45.66,45.67,33895.0
2025-05-16 11:10:00,45.67,45.78,45.67,45.76,45197.0,45.67,45.78,45.67,45.76,45197.0
2025-05-16 11:15:00,45.77,45.77,45.73,45.76,34058.0,45.77,45.77,45.73,45.76,34058.0
2025-05-16 11:20:00,45.77,45.82,45.73,45.74,42698.0,45.77,45.82,45.73,45.74,42698.0
2025-05-16 11:25:00,45.74,45.78,45.72,45.78,23536.0,45.74,45.78,45.72,45.78,23536.0
2025-05-16 11:30:00,45.8,45.91,45.8,45.91,52594.0,45.8,45.91,45.8,45.91,52594.0
2025-05-16 11:35:00,45.91,45.95,45.91,45.91,39969.0,45.91,45.95,45.91,45.91,39969.0
2025-05-16 11:40:00,45.91,45.93,45.89,45.93,22950.0,45.91,45.93,45.89,45.93,22950.0
2025-05-16 11:45:00,45.93,45.95,45.88,45.95,38151.0,45.93,45.95,45.88,45.95,38151.0
2025-05-16 11:50:00,45.94,45.96,45.91,45.94,35059.0,45.94,45.96,45.91,45.94,35059.0
2025-05-16 11:55:00,45.94,45.97,45.92,45.96,25769.0,45.94,45.97,45.92,45.96,25769.0
2025-05-16 12:00:00,45.95,46.03,45.93,46.02,40383.0,45.95,46.03,45.93,46.02,40383.0
2025-05-16 12:05:00,46.02,46.02,45.96,45.96,21106.0,46.02,46.02,45.96,45.96,21106.0
2025-05-16 12:10:00,45.95,46.05,45.95,46.05,20347.0,45.95,46.05,45.95,46.05,20347.0
2025-05-16 12:15:00,46.06,46.07,46.02,46.06,29557.0,46.06,46.07,46.02,46.06,29557.0
2025-05-16 12:20:00,46.05,46.13,46.05,46.08,34038.0,46.05,46.13,46.05,46.08,34038.0
2025-05-16 12:25:00,46.08,46.12,46.07,46.1,19639.0,46.08,46.12,46.07,46.1,19639.0
2025-05-16 12:30:00,46.12,46.15,46.09,46.09,24262.0,46.12,46.15,46.09,46.09,24262.0
2025-05-16 12:35:00,46.09,46.12,46.08,46.12,26469.0,46.09,46.12,46.08,46.12,26469.0
2025-05-16 12:40:00,46.12,46.17,46.12,46.17,22241.0,46.12,46.17,46.12,46.17,22241.0
2025-05-16 12:45:00,46.16,46.24,46.16,46.22,45945.0,46.16,46.24,46.16,46.22,45945.0
2025-05-16 12:50:00,46.21,46.23,46.18,46.21,49891.0,46.21,46.23,46.18,46.21,49891.0
2025-05-16 12:55:00,46.2,46.2,46.16,46.16,26472.0,46.2,46.2,46.16,46.16,26472.0
2025-05-16 13:00:00,46.16,46.21,46.16,46.21,12301.0,46.16,46.21,46.16,46.21,12301.0
2025-05-16 13:05:00,46.21,46.29,46.21,46.24,37497.0,46.21,46.29,46.21,46.24,37497.0
2025-05-16 13:10:00,46.24,46.24,46.16,46.16,32664.0,46.24,46.24,46.16,46.16,32664.0
2025-05-16 13:15:00,46.17,46.22,46.17,46.18,36982.0,46.17,46.22,46.17,46.18,36982.0
2025-05-16 13:20:00,46.19,46.23,46.19,46.23,26875.0,46.19,46.23,46.19,46.23,26875.0
2025-05-16 13:25:00,46.23,46.23,46.18,46.19,13456.0,46.23,46.23,46.18,46.19,13456.0
2025-05-16 13:30:00,46.19,46.19,46.16,46.16,7290.0,46.19,46.19,46.16,46.16,7290.0
2025-05-16 13:35:00,46.16,46.16,46.13,46.15,42842.0,46.16,46.16,46.13,46.15,42842.0
2025-05-16 13:40:00,46.16,46.2,46.16,46.17,17760.0,46.16,46.2,46.16,46.17,17760.0
2025-05-16 13:45:00,46.18,46.19,46.17,46.17,13998.0,46.18,46.19,46.17,46.17,13998.0
2025-05-16 13:50:00,46.17,46.17,46.12,46.12,10490.0,46.17,46.17,46.12,46.12,10490.0
2025-05-16 13:55:00,46.11,46.12,46.09,46.1,33870.0,46.11,46.12,46.09,46.1,33870.0
2025-05-16 14:00:00,46.11,46.14,46.1,46.13,28267.0,46.11,46.14,46.1,46.13,28267.0
2025-05-16 14:05:00,46.14,46.16,46.12,46.13,24045.0,46.14,46.16,46.12,46.13,24045.0
2025-05-16 14:10:00,46.13,46.13,46.09,46.09,57591.0,46.13,46.13,46.09,46.09,57591.0
2025-05-16 14:15:00,46.08,46.09,46.08,46.09,11155.0,46.08,46.09,46.08,46.09,11155.0
2025-05-16 14:20:00,46.09,46.12,46.09,46.12,21789.0,46.09,46.12,46.09,46.12,21789.0
2025-05-16 14:25:00,46.11,46.15,46.11,46.13,24244.0,46.11,46.15,46.11,46.13,24244.0
2025-05-16 14:30:00,46.13,46.14,46.13,46.14,18867.0,46.13,46.14,46.13,46.14,18867.0
2025-05-16 14:35:00,46.15,46.16,46.08,46.08,29970.0,46.15,46.16,46.08,46.08,29970.0
2025-05-16 14:40:00,46.08,46.12,46.08,46.12,24485.0,46.08,46.12,46.08,46.12,24485.0
2025-05-16 14:45:00,46.13,46.2,46.13,46.2,13415.0,46.13,46.2,46.13,46.2,13415.0
2025-05-16 14:50:00,46.2,46.2,46.17,46.19,23825.0,46.2,46.2,46.17,46.19,23825.0
2025-05-16 14:55:00,46.18,46.19,46.15,46.15,13416.0,46.18,46.19,46.15,46.15,13416.0
2025-05-16 15:00:00,46.15,46.2,46.15,46.19,22298.0,46.15,46.2,46.15,46.19,22298.0
2025-05-16 15:05:00,46.19,46.23,46.19,46.22,17531.0,46.19,46.23,46.19,46.22,17531.0
2025-05-16 15:10:00,46.21,46.23,46.2,46.23,16634.0,46.21,46.23,46.2,46.23,16634.0
2025-05-16 15:15:00,46.23,46.26,46.22,46.22,21240.0,46.23,46.26,46.22,46.22,21240.0
2025-05-16 15:20:00,46.23,46.27,46.22,46.27,31051.0,46.23,46.27,46.22,46.27,31051.0
2025-05-16 15:25:00,46.26,46.26,46.23,46.23,27098.0,46.26,46.26,46.23,46.23,27098.0
2025-05-16 15:30:00,46.23,46.25,46.22,46.25,73768.0,46.23,46.25,46.22,46.25,73768.0
2025-05-16 15:35:00,46.26,46.27,46.22,46.23,47365.0,46.26,46.27,46.22,46.23,47365.0
2025-05-16 15:40:00,46.23,46.24,46.23,46.23,26946.0,46.23,46.24,46.23,46.23,26946.0
2025-05-16 15:45:00,46.23,46.23,46.2,46.23,94310.0,46.23,46.23,46.2,46.23,94310.0
2025-05-16 15:50:00,46.2,46.24,46.2,46.24,51654.0,46.2,46.24,46.2,46.24,51654.0
2025-05-16 15:55:00,46.24,46.35,46.23,46.34,232648.0,46.24,46.35,46.23,46.34,232648.0
2025-05-19 09:30:00,47.1,47.19,46.9,46.95,324775.0,47.1,47.19,46.9,46.95,324775.0
2025-05-19 09:35:00,46.94,47.03,46.87,46.95,82289.0,46.94,47.03,46.87,46.95,82289.0
2025-05-19 09:40:00,46.96,47.0,46.86,46.97,52740.0,46.96,47.0,46.86,46.97,52740.0
2025-05-19 09:45:00,47.0,47.08,46.88,46.92,67541.0,47.0,47.08,46.88,46.92,67541.0
2025-05-19 09:50:00,46.92,46.96,46.85,46.93,50206.0,46.92,46.96,46.85,46.93,50206.0
2025-05-19 09:55:00,46.94,46.97,46.87,46.87,44425.0,46.94,46.97,46.87,46.87,44425.0
2025-05-19 10:00:00,46.87,46.91,46.72,46.76,65249.0,46.87,46.91,46.72,46.76,65249.0
2025-05-19 10:05:00,46.75,46.81,46.66,46.67,86195.0,46.75,46.81,46.66,46.67,86195.0
2025-05-19 10:10:00,46.67,46.79,46.66,46.76,63513.0,46.67,46.79,46.66,46.76,63513.0
2025-05-19 10:15:00,46.75,46.93,46.75,46.91,45697.0,46.75,46.93,46.75,46.91,45697.0
2025-05-19 10:20:00,46.92,47.01,46.91,46.98,36538.0,46.92,47.01,46.91,46.98,36538.0
2025-05-19 10:25:00,46.98,47.15,46.98,47.14,74266.0,46.98,47.15,46.98,47.14,74266.0
2025-05-19 10:30:00,47.13,47.18,47.11,47.11,89485.0,47.13,47.18,47.11,47.11,89485.0
2025-05-19 10:35:00,47.12,47.12,47.02,47.08,29936.0,47.12,47.12,47.02,47.08,29936.0
2025-05-19 10:40:00,47.1,47.1,47.02,47.02,31996.0,47.1,47.1,47.02,47.02,31996.0
2025-05-19 10:45:00,47.02,47.13,47.02,47.12,25711.0,47.02,47.13,47.02,47.12,25711.0
2025-05-19 10:50:00,47.11,47.13,47.1,47.13,19289.0,47.11,47.13,47.1,47.13,19289.0
2025-05-19 10:55:00,47.14,47.16,47.12,47.12,35035.0,47.14,47.16,47.12,47.12,35035.0
2025-05-19 11:00:00,47.12,47.14,47.11,47.12,22756.0,47.12,47.14,47.11,47.12,22756.0
2025-05-19 11:05:00,47.12,47.17,47.12,47.14,52585.0,47.12,47.17,47.12,47.14,52585.0
2025-05-19 11:10:00,47.14,47.2,47.12,47.18,30747.0,47.14,47.2,47.12,47.18,30747.0
2025-05-19 11:15:00,47.18,47.22,47.14,47.14,38798.0,47.18,47.22,47.14,47.14,38798.0
2025-05-19 11:20:00,47.13,47.23,47.13,47.22,27497.0,47.13,47.23,47.13,47.22,27497.0
2025-05-19 11:25:00,47.23,47.23,47.2,47.21,34648.0,47.23,47.23,47.2,47.21,34648.0
2025-05-19 11:30:00,47.21,47.22,47.19,47.21,40814.0,47.21,47.22,47.19,47.21,40814.0
2025-05-19 11:35:00,47.22,47.23,47.2,47.21,56359.0,47.22,47.23,47.2,47.21,56359.0
2025-05-19 11:40:00,47.2,47.26,47.17,47.18,107108.0,47.2,47.26,47.17,47.18,107108.0
2025-05-19 11:45:00,47.19,47.27,47.17,47.26,51790.0,47.19,47.27,47.17,47.26,51790.0
2025-05-19 11:50:00,47.26,47.32,47.24,47.25,58184.0,47.26,47.32,47.24,47.25,58184.0
2025-05-19 11:55:00,47.23,47.25,47.16,47.17,41939.0,47.23,47.25,47.16,47.17,41939.0
2025-05-19 12:00:00,47.18,47.19,47.14,47.16,51776.0,47.18,47.19,47.14,47.16,51776.0
2025-05-19 12:05:00,47.16,47.16,47.12,47.14,24199.0,47.16,47.16,47.12,47.14,24199.0
2025-05-19 12:10:00,47.16,47.2,47.16,47.2,26632.0,47.16,47.2,47.16,47.2,26632.0
2025-05-19 12:15:00,47.2,47.23,47.18,47.19,31648.0,47.2,47.23,47.18,47.19,31648.0
2025-05-19 12:20:00,47.19,47.19,47.18,47.19,13406.0,47.19,47.19,47.18,47.19,13406.0
2025-05-19 12:25:00,47.2,47.2,47.17,47.19,29184.0,47.2,47.2,47.17,47.19,29184.0
2025-05-19 12:30:00,47.2,47.24,47.2,47.24,21409.0,47.2,47.24,47.2,47.24,21409.0
2025-05-19 12:35:00,47.24,47.26,47.22,47.23,53290.0,47.24,47.26,47.22,47.23,53290.0
2025-05-19 12:40:00,47.23,47.24,47.21,47.21,22734.0,47.23,47.24,47.21,47.21,22734.0
2025-05-19 12:45:00,47.2,47.23,47.2,47.22,24746.0,47.2,47.23,47.2,47.22,24746.0
2025-05-19 12:50:00,47.23,47.23,47.2,47.21,26327.0,47.23,47.23,47.2,47.21,26327.0
2025-05-19 12:55:00,47.21,47.22,47.19,47.2,32131.0,47.21,47.22,47.19,47.2,32131.0
2025-05-19 13:00:00,47.2,47.23,47.17,47.18,42228.0,47.2,47.23,47.17,47.18,42228.0
2025-05-19 13:05:00,47.18,47.21,47.18,47.21,17545.0,47.18,47.21,47.18,47.21,17545.0
2025-05-19 13:10:00,47.22,47.22,47.18,47.2,29989.0,47.22,47.22,47.18,47.2,29989.0
2025-05-19 13:15:00,47.2,47.22,47.2,47.2,21746.0,47.2,47.22,47.2,47.2,21746.0
2025-05-19 13:20:00,47.2,47.2,47.18,47.2,23472.0,47.2,47.2,47.18,47.2,23472.0
2025-05-19 13:25:00,47.2,47.23,47.19,47.2,38177.0,47.2,47.23,47.19,47.2,38177.0
2025-05-19 13:30:00,47.21,47.26,47.21,47.21,26210.0,47.21,47.26,47.21,47.21,26210.0
2025-05-19 13:35:00,47.21,47.21,47.13,47.15,38671.0,47.21,47.21,47.13,47.15,38671.0
2025-05-19 13:40:00,47.15,47.17,47.15,47.16,14467.0,47.15,47.17,47.15,47.16,14467.0
2025-05-19 13:45:00,47.17,47.23,47.17,47.23,21631.0,47.17,47.23,47.17,47.23,21631.0
2025-05-19 13:50:00,47.23,47.23,47.19,47.19,21042.0,47.23,47.23,47.19,47.19,21042.0
2025-05-19 13:55:00,47.19,47.19,47.16,47.18,23654.0,47.19,47.19,47.16,47.18,23654.0
2025-05-19 14:00:00,47.18,47.2,47.16,47.2,20728.0,47.18,47.2,47.16,47.2,20728.0
2025-05-19 14:05:00,47.2,47.22,47.2,47.21,29819.0,47.2,47.22,47.2,47.21,29819.0
2025-05-19 14:10:00,47.21,47.23,47.18,47.18,33704.0,47.21,47.23,47.18,47.18,33704.0
2025-05-19 14:15:00,47.18,47.2,47.17,47.17,22709.0,47.18,47.2,47.17,47.17,22709.0
2025-05-19 14:20:00,47.17,47.19,47.16,47.19,21758.0,47.17,47.19,47.16,47.19,21758.0
2025-05-19 14:25:00,47.2,47.23,47.2,47.23,11048.0,47.2,47.23,47.2,47.23,11048.0
2025-05-19 14:30:00,47.23,47.25,47.22,47.24,38807.0,47.23,47.25,47.22,47.24,38807.0
2025-05-19 14:35:00,47.24,47.27,47.24,47.26,22142.0,47.24,47.27,47.24,47.26,22142.0
2025-05-19 14:40:00,47.26,47.26,47.24,47.25,16438.0,47.26,47.26,47.24,47.25,16438.0
2025-05-19 14:45:00,47.26,47.27,47.24,47.26,39858.0,47.26,47.27,47.24,47.26,39858.0
2025-05-19 14:50:00,47.26,47.26,47.24,47.26,29870.0,47.26,47.26,47.24,47.26,29870.0
2025-05-19 14:55:00,47.26,47.26,47.23,47.25,22043.0,47.26,47.26,47.23,47.25,22043.0
2025-05-19 15:00:00,47.26,47.27,47.25,47.25,25821.0,47.26,47.27,47.25,47.25,25821.0
2025-05-19 15:05:00,47.24,47.27,47.24,47.27,14433.0,47.24,47.27,47.24,47.27,14433.0
2025-05-19 15:10:00,47.27,47.28,47.26,47.28,34174.0,47.27,47.28,47.26,47.28,34174.0
2025-05-19 15:15:00,47.29,47.31,47.28,47.28,96999.0,47.29,47.31,47.28,47.28,96999.0
2025-05-19 15:20:00,47.28,47.3,47.27,47.28,44120.0,47.28,47.3,47.27,47.28,44120.0
2025-05-19 15:25:00,47.28,47.28,47.26,47.26,48596.0,47.28,47.28,47.26,47.26,48596.0
2025-05-19 15:30:00,47.26,47.28,47.26,47.26,36815.0,47.26,47.28,47.26,47.26,36815.0
2025-05-19 15:35:00,47.26,47.26,47.23,47.23,59179.0,47.26,47.26,47.23,47.23,59179.0
2025-05-19 15:40:00,47.23,47.24,47.22,47.24,36611.0,47.23,47.24,47.22,47.24,36611.0
2025-05-19 15:45:00,47.24,47.31,47.24,47.3,104249.0,47.24,47.31,47.24,47.3,104249.0
2025-05-19 15:50:00,47.3,47.35,47.28,47.34,105061.0,47.3,47.35,47.28,47.34,105061.0
2025-05-19 15:55:00,47.34,47.4,47.32,47.34,342339.0,47.34,47.4,47.32,47.34,342339.0
2025-05-20 09:30:00,47.43,47.59,47.26,47.54,285132.0,47.43,47.59,47.26,47.54,285132.0
2025-05-20 09:35:00,47.55,47.63,47.45,47.52,99827.0,47.55,47.63,47.45,47.52,99827.0
2025-05-20 09:40:00,47.52,47.65,47.52,47.63,90525.0,47.52,47.65,47.52,47.63,90525.0
2025-05-20 09:45:00,47.64,47.73,47.6,47.72,132190.0,47.64,47.73,47.6,47.72,132190.0
2025-05-20 09:50:00,47.71,47.76,47.66,47.74,83490.0,47.71,47.76,47.66,47.74,83490.0
2025-05-20 09:55:00,47.75,47.97,47.74,47.96,176292.0,47.75,47.97,47.74,47.96,176292.0
2025-05-20 10:00:00,47.97,48.04,47.94,48.04,233779.0,47.97,48.04,47.94,48.04,233779.0
2025-05-20 10:05:00,48.07,48.15,48.03,48.14,78507.0,48.07,48.15,48.03,48.14,78507.0
2025-05-20 10:10:00,48.14,48.17,48.09,48.14,81791.0,48.14,48.17,48.09,48.14,81791.0
2025-05-20 10:15:00,48.15,48.19,48.09,48.15,104917.0,48.15,48.19,48.09,48.15,104917.0
2025-05-20 10:20:00,48.14,48.23,48.1,48.23,113274.0,48.14,48.23,48.1,48.23,113274.0
2025-05-20 10:25:00,48.23,48.27,48.16,48.17,90764.0,48.23,48.27,48.16,48.17,90764.0
2025-05-20 10:30:00,48.16,48.22,48.06,48.07,60160.0,48.16,48.22,48.06,48.07,60160.0
2025-05-20 10:35:00,48.03,48.05,47.96,48.02,68238.0,48.03,48.05,47.96,48.02,68238.0
2025-05-20 10:40:00,48.03,48.15,48.03,48.11,44252.0,48.03,48.15,48.03,48.11,44252.0
2025-05-20 10:45:00,48.11,48.13,48.08,48.11,51739.0,48.11,48.13,48.08,48.11,51739.0
2025-05-20 10:50:00,48.12,48.21,48.12,48.18,166200.0,48.12,48.21,48.12,48.18,166200.0
2025-05-20 10:55:00,48.17,48.2,48.16,48.2,23491.0,48.17,48.2,48.16,48.2,23491.0
2025-05-20 11:00:00,48.19,48.22,48.13,48.14,49032.0,48.19,48.22,48.13,48.14,49032.0
2025-05-20 11:05:00,48.14,48.18,48.09,48.18,51085.0,48.14,48.18,48.09,48.18,51085.0
2025-05-20 11:10:00,48.18,48.27,48.18,48.26,42087.0,48.18,48.27,48.18,48.26,42087.0
2025-05-20 11:15:00,48.26,48.29,48.24,48.24,46038.0,48.26,48.29,48.24,48.24,46038.0
2025-05-20 11:20:00,48.23,48.24,48.19,48.2,57267.0,48.23,48.24,48.19,48.2,57267.0
2025-05-20 11:25:00,48.2,48.27,48.2,48.21,60149.0,48.2,48.27,48.2,48.21,60149.0
2025-05-20 11:30:00,48.21,48.22,48.17,48.19,27817.0,48.21,48.22,48.17,48.19,27817.0
2025-05-20 11:35:00,48.2,48.21,48.17,48.17,57321.0,48.2,48.21,48.17,48.17,57321.0
2025-05-20 11:40:00,48.17,48.21,48.16,48.21,30226.0,48.17,48.21,48.16,48.21,30226.0
2025-05-20 11:45:00,48.21,48.23,48.15,48.19,53682.0,48.21,48.23,48.15,48.19,53682.0
2025-05-20 11:50:00,48.19,48.2,48.17,48.18,30505.0,48.19,48.2,48.17,48.18,30505.0
2025-05-20 11:55:00,48.17,48.2,48.17,48.2,41252.0,48.17,48.2,48.17,48.2,41252.0
2025-05-20 12:00:00,48.2,48.22,48.19,48.2,33276.0,48.2,48.22,48.19,48.2,33276.0
2025-05-20 12:05:00,48.19,48.24,48.18,48.23,39198.0,48.19,48.24,48.18,48.23,39198.0
2025-05-20 12:10:00,48.23,48.23,48.21,48.23,31354.0,48.23,48.23,48.21,48.23,31354.0
2025-05-20 12:15:00,48.23,48.26,48.23,48.26,18904.0,48.23,48.26,48.23,48.26,18904.0
2025-05-20 12:20:00,48.27,48.29,48.25,48.25,36456.0,48.27,48.29,48.25,48.25,36456.0
2025-05-20 12:25:00,48.25,48.25,48.23,48.23,20986.0,48.25,48.25,48.23,48.23,20986.0
2025-05-20 12:30:00,48.23,48.25,48.23,48.25,34058.0,48.23,48.25,48.23,48.25,34058.0
2025-05-20 12:35:00,48.25,48.25,48.23,48.23,27749.0,48.25,48.25,48.23,48.23,27749.0
2025-05-20 12:40:00,48.24,48.31,48.24,48.3,31269.0,48.24,48.31,48.24,48.3,31269.0
2025-05-20 12:45:00,48.31,48.34,48.3,48.31,42124.0,48.31,48.34,48.3,48.31,42124.0
2025-05-20 12:50:00,48.31,48.34,48.29,48.34,41368.0,48.31,48.34,48.29,48.34,41368.0
2025-05-20 12:55:00,48.34,48.38,48.34,48.36,82793.0,48.34,48.38,48.34,48.36,82793.0
2025-05-20 13:00:00,48.37,48.38,48.36,48.38,58161.0,48.37,48.38,48.36,48.38,58161.0
2025-05-20 13:05:00,48.38,48.42,48.38,48.42,38380.0,48.38,48.42,48.38,48.42,38380.0
2025-05-20 13:10:00,48.42,48.46,48.42,48.42,42138.0,48.42,48.46,48.42,48.42,42138.0
2025-05-20 13:15:00,48.43,48.47,48.43,48.45,25812.0,48.43,48.47,48.43,48.45,25812.0
2025-05-20 13:20:00,48.45,48.48,48.43,48.43,98282.0,48.45,48.48,48.43,48.43,98282.0
2025-05-20 13:25:00,48.42,48.44,48.4,48.44,37346.0,48.42,48.44,48.4,48.44,37346.0
2025-05-20 13:30:00,48.44,48.45,48.43,48.44,54389.0,48.44,48.45,48.43,48.44,54389.0
2025-05-20 13:35:00,48.45,48.48,48.45,48.48,39226.0,48.45,48.48,48.45,48.48,39226.0
2025-05-20 13:40:00,48.48,48.48,48.43,48.45,36616.0,48.48,48.48,48.43,48.45,36616.0
2025-05-20 13:45:00,48.46,48.46,48.44,48.45,30608.0,48.46,48.46,48.44,48.45,30608.0
2025-05-20 13:50:00,48.45,48.49,48.45,48.49,43542.0,48.45,48.49,48.45,48.49,43542.0
2025-05-20 13:55:00,48.49,48.52,48.48,48.51,35613.0,48.49,48.52,48.48,48.51,35613.0
2025-05-20 14:00:00,48.51,48.51,48.46,48.46,39393.0,48.51,48.51,48.46,48.46,39393.0
2025-05-20 14:05:00,48.46,48.5,48.45,48.5,18254.0,48.46,48.5,48.45,48.5,18254.0
2025-05-20 14:10:00,48.51,48.55,48.51,48.52,33668.0,48.51,48.55,48.51,48.52,33668.0
2025-05-20 14:15:00,48.53,48.53,48.48,48.48,37880.0,48.53,48.53,48.48,48.48,37880.0
2025-05-20 14:20:00,48.48,48.51,48.46,48.51,51899.0,48.48,48.51,48.46,48.51,51899.0
2025-05-20 14:25:00,48.5,48.52,48.46,48.46,46871.0,48.5,48.52,48.46,48.46,46871.0
2025-05-20 14:30:00,48.45,48.48,48.42,48.48,72789.0,48.45,48.48,48.42,48.48,72789.0
2025-05-20 14:35:00,48.48,48.53,48.48,48.51,53594.0,48.48,48.53,48.48,48.51,53594.0
2025-05-20 14:40:00,48.51,48.55,48.47,48.52,68464.0,48.51,48.55,48.47,48.52,68464.0
2025-05-20 14:45:00,48.52,48.55,48.51,48.55,138449.0,48.52,48.55,48.51,48.55,138449.0
2025-05-20 14:50:00,48.55,48.56,48.52,48.55,69534.0,48.55,48.56,48.52,48.55,69534.0
2025-05-20 14:55:00,48.55,48.55,48.53,48.54,37975.0,48.55,48.55,48.53,48.54,37975.0
2025-05-20 15:00:00,48.54,48.55,48.49,48.49,56773.0,48.54,48.55,48.49,48.49,56773.0
2025-05-20 15:05:00,48.49,48.52,48.48,48.52,67569.0,48.49,48.52,48.48,48.52,67569.0
2025-05-20 15:10:00,48.53,48.59,48.52,48.54,105277.0,48.53,48.59,48.52,48.54,105277.0
2025-05-20 15:15:00,48.55,48.65,48.55,48.65,82616.0,48.55,48.65,48.55,48.65,82616.0
2025-05-20 15:20:00,48.65,48.66,48.61,48.65,134092.0,48.65,48.66,48.61,48.65,134092.0
2025-05-20 15:25:00,48.64,48.64,48.57,48.57,53035.0,48.64,48.64,48.57,48.57,53035.0
2025-05-20 15:30:00,48.56,48.58,48.53,48.56,87603.0,48.56,48.58,48.53,48.56,87603.0
2025-05-20 15:35:00,48.56,48.58,48.53,48.56,88969.0,48.56,48.58,48.53,48.56,88969.0
2025-05-20 15:40:00,48.56,48.6,48.56,48.59,62862.0,48.56,48.6,48.56,48.59,62862.0
2025-05-20 15:45:00,48.6,48.66,48.59,48.62,118051.0,48.6,48.66,48.59,48.62,118051.0
2025-05-20 15:50:00,48.62,48.68,48.62,48.65,194428.0,48.62,48.68,48.62,48.65,194428.0
2025-05-20 15:55:00,48.64,48.81,48.63,48.78,749775.0,48.64,48.81,48.63,48.78,749775.0
2025-05-21 09:30:00,49.09,49.66,49.09,49.61,280446.0,49.09,49.66,49.09,49.61,280446.0
2025-05-21 09:35:00,49.62,49.69,49.33,49.42,72604.0,49.62,49.69,49.33,49.42,72604.0
2025-05-21 09:40:00,49.41,49.41,49.21,49.25,40478.0,49.41,49.41,49.21,49.25,40478.0
2025-05-21 09:45:00,49.25,49.25,49.02,49.09,54782.0,49.25,49.25,49.02,49.09,54782.0
2025-05-21 09:50:00,49.07,49.16,49.01,49.16,54918.0,49.07,49.16,49.01,49.16,54918.0
2025-05-21 09:55:00,49.17,49.27,49.12,49.26,60462.0,49.17,49.27,49.12,49.26,60462.0
2025-05-21 10:00:00,49.26,49.26,49.01,49.06,129790.0,49.26,49.26,49.01,49.06,129790.0
2025-05-21 10:05:00,49.06,49.11,48.98,48.98,77075.0,49.06,49.11,48.98,48.98,77075.0
2025-05-21 10:10:00,48.98,49.06,48.97,49.05,133447.0,48.98,49.06,48.97,49.05,133447.0
2025-05-21 10:15:00,49.04,49.07,49.01,49.06,74503.0,49.04,49.07,49.01,49.06,74503.0
2025-05-21 10:20:00,49.06,49.19,48.99,49.19,81172.0,49.06,49.19,48.99,49.19,81172.0
2025-05-21 10:25:00,49.19,49.22,49.14,49.2,40175.0,49.19,49.22,49.14,49.2,40175.0
2025-05-21 10:30:00,49.2,49.25,49.12,49.24,47611.0,49.2,49.25,49.12,49.24,47611.0
2025-05-21 10:35:00,49.22,49.22,49.15,49.22,41087.0,49.22,49.22,49.15,49.22,41087.0
2025-05-21 10:40:00,49.22,49.33,49.19,49.27,40616.0,49.22,49.33,49.19,49.27,40616.0
2025-05-21 10:45:00,49.28,49.3,49.19,49.3,33549.0,49.28,49.3,49.19,49.3,33549.0
2025-05-21 10:50:00,49.31,49.37,49.27,49.3,60871.0,49.31,49.37,49.27,49.3,60871.0
2025-05-21 10:55:00,49.3,49.34,49.26,49.26,43049.0,49.3,49.34,49.26,49.26,43049.0
2025-05-21 11:00:00,49.27,49.34,49.23,49.28,61822.0,49.27,49.34,49.23,49.28,61822.0
2025-05-21 11:05:00,49.29,49.45,49.27,49.38,52361.0,49.29,49.45,49.27,49.38,52361.0
2025-05-21 11:10:00,49.37,49.47,49.34,49.44,52403.0,49.37,49.47,49.34,49.44,52403.0
2025-05-21 11:15:00,49.45,49.5,49.4,49.5,58980.0,49.45,49.5,49.4,49.5,58980.0
2025-05-21 11:20:00,49.5,49.51,49.4,49.43,50294.0,49.5,49.51,49.4,49.43,50294.0
2025-05-21 11:25:00,49.44,49.44,49.36,49.37,58438.0,49.44,49.44,49.36,49.37,58438.0
2025-05-21 11:30:00,49.38,49.43,49.38,49.42,45360.0,49.38,49.43,49.38,49.42,45360.0
2025-05-21 11:35:00,49.43,49.47,49.43,49.46,59046.0,49.43,49.47,49.43,49.46,59046.0
2025-05-21 11:40:00,49.47,49.51,49.43,49.48,55615.0,49.47,49.51,49.43,49.48,55615.0
2025-05-21 11:45:00,49.48,49.51,49.44,49.5,49724.0,49.48,49.51,49.44,49.5,49724.0
2025-05-21 11:50:00,49.5,49.58,49.5,49.54,29853.0,49.5,49.58,49.5,49.54,29853.0
2025-05-21 11:55:00,49.54,49.55,49.49,49.49,33775.0,49.54,49.55,49.49,49.49,33775.0
2025-05-21 12:00:00,49.49,49.51,49.45,49.5,25325.0,49.49,49.51,49.45,49.5,25325.0
2025-05-21 12:05:00,49.51,49.58,49.51,49.54,45848.0,49.51,49.58,49.51,49.54,45848.0
2025-05-21 12:10:00,49.54,49.59,49.54,49.57,35519.0,49.54,49.59,49.54,49.57,35519.0
2025-05-21 12:15:00,49.58,49.58,49.54,49.56,29611.0,49.58,49.58,49.54,49.56,29611.0
2025-05-21 12:20:00,49.57,49.59,49.55,49.55,22244.0,49.57,49.59,49.55,49.55,22244.0
2025-05-21 12:25:00,49.55,49.56,49.48,49.52,31369.0,49.55,49.56,49.48,49.52,31369.0
2025-05-21 12:30:00,49.52,49.52,49.47,49.47,50553.0,49.52,49.52,49.47,49.47,50553.0
2025-05-21 12:35:00,49.47,49.56,49.46,49.56,32081.0,49.47,49.56,49.46,49.56,32081.0
2025-05-21 12:40:00,49.56,49.57,49.48,49.48,32530.0,49.56,49.57,49.48,49.48,32530.0
2025-05-21 12:45:00,49.48,49.52,49.48,49.51,29045.0,49.48,49.52,49.48,49.51,29045.0
2025-05-21 12:50:00,49.51,49.53,49.45,49.45,28014.0,49.51,49.53,49.45,49.45,28014.0
2025-05-21 12:55:00,49.46,49.48,49.41,49.41,34098.0,49.46,49.48,49.41,49.41,34098.0
2025-05-21 13:00:00,49.41,49.48,49.41,49.48,22376.0,49.41,49.48,49.41,49.48,22376.0
2025-05-21 13:05:00,49.49,49.56,49.49,49.52,27393.0,49.49,49.56,49.49,49.52,27393.0
2025-05-21 13:10:00,49.53,49.55,49.51,49.55,30647.0,49.53,49.55,49.51,49.55,30647.0
2025-05-21 13:15:00,49.56,49.56,49.47,49.49,47021.0,49.56,49.56,49.47,49.49,47021.0
2025-05-21 13:20:00,49.49,49.52,49.44,49.46,54991.0,49.49,49.52,49.44,49.46,54991.0
2025-05-21 13:25:00,49.45,49.45,49.33,49.33,70771.0,49.45,49.45,49.33,49.33,70771.0
2025-05-21 13:30:00,49.32,49.45,49.21,49.44,112155.0,49.32,49.45,49.21,49.44,112155.0
2025-05-21 13:35:00,49.44,49.48,49.41,49.48,58582.0,49.44,49.48,49.41,49.48,58582.0
2025-05-21 13:40:00,49.49,49.52,49.44,49.48,42137.0,49.49,49.52,49.44,49.48,42137.0
2025-05-21 13:45:00,49.48,49.51,49.45,49.47,40087.0,49.48,49.51,49.45,49.47,40087.0
2025-05-21 13:50:00,49.48,49.48,49.4,49.42,65292.0,49.48,49.48,49.4,49.42,65292.0
2025-05-21 13:55:00,49.42,49.48,49.4,49.48,37652.0,49.42,49.48,49.4,49.48,37652.0
2025-05-21 14:00:00,49.49,49.49,49.36,49.37,77801.0,49.49,49.49,49.36,49.37,77801.0
2025-05-21 14:05:00,49.37,49.45,49.34,49.42,44681.0,49.37,49.45,49.34,49.42,44681.0
2025-05-21 14:10:00,49.43,49.43,49.37,49.4,34193.0,49.43,49.43,49.37,49.4,34193.0
2025-05-21 14:15:00,49.4,49.42,49.32,49.35,60147.0,49.4,49.42,49.32,49.35,60147.0
2025-05-21 14:20:00,49.35,49.37,49.3,49.31,34606.0,49.35,49.37,49.3,49.31,34606.0
2025-05-21 14:25:00,49.32,49.33,49.27,49.31,35221.0,49.32,49.33,49.27,49.31,35221.0
2025-05-21 14:30:00,49.3,49.4,49.3,49.39,47843.0,49.3,49.4,49.3,49.39,47843.0
2025-05-21 14:35:00,49.39,49.46,49.39,49.45,25657.0,49.39,49.46,49.39,49.45,25657.0
2025-05-21 14:40:00,49.44,49.45,49.41,49.42,41140.0,49.44,49.45,49.41,49.42,41140.0
2025-05-21 14:45:00,49.43,49.44,49.35,49.38,39977.0,49.43,49.44,49.35,49.38,39977.0
2025-05-21 14:50:00,49.37,49.41,49.36,49.38,24700.0,49.37,49.41,49.36,49.38,24700.0
2025-05-21 14:55:00,49.38,49.39,49.3,49.34,60013.0,49.38,49.39,49.3,49.34,60013.0
2025-05-21 15:00:00,49.34,49.44,49.34,49.44,31331.0,49.34,49.44,49.34,49.44,31331.0
2025-05-21 15:05:00,49.44,49.48,49.42,49.44,61842.0,49.44,49.48,49.42,49.44,61842.0
2025-05-21 15:10:00,49.45,49.5,49.43,49.49,41058.0,49.45,49.5,49.43,49.49,41058.0
2025-05-21 15:15:00,49.49,49.51,49.47,49.51,56998.0,49.49,49.51,49.47,49.51,56998.0
2025-05-21 15:20:00,49.52,49.52,49.47,49.49,55890.0,49.52,49.52,49.47,49.49,55890.0
2025-05-21 15:25:00,49.5,49.52,49.49,49.52,36581.0,49.5,49.52,49.49,49.52,36581.0
2025-05-21 15:30:00,49.53,49.61,49.53,49.59,51387.0,49.53,49.61,49.53,49.59,51387.0
2025-05-21 15:35:00,49.59,49.64,49.59,49.64,46836.0,49.59,49.64,49.59,49.64,46836.0
2025-05-21 15:40:00,49.64,49.67,49.63,49.66,52567.0,49.64,49.67,49.63,49.66,52567.0
2025-05-21 15:45:00,49.67,49.7,49.65,49.65,88768.0,49.67,49.7,49.65,49.65,88768.0
2025-05-21 15:50:00,49.65,49.65,49.53,49.53,148710.0,49.65,49.65,49.53,49.53,148710.0
2025-05-21 15:55:00,49.53,49.55,49.44,49.47,371407.0,49.53,49.55,49.44,49.47,371407.0
2025-05-22 09:30:00,49.35,49.53,49.27,49.35,226082.0,49.35,49.53,49.27,49.35,226082.0
2025-05-22 09:35:00,49.29,49.29,49.08,49.11,106591.0,49.29,49.29,49.08,49.11,106591.0
2025-05-22 09:40:00,49.12,49.3,49.12,49.26,29833.0,49.12,49.3,49.12,49.26,29833.0
2025-05-22 09:45:00,49.26,49.3,49.07,49.12,75260.0,49.26,49.3,49.07,49.12,75260.0
2025-05-22 09:50:00,49.1,49.15,48.94,49.05,104073.0,49.1,49.15,48.94,49.05,104073.0
2025-05-22 09:55:00,49.05,49.07,48.82,48.82,65373.0,49.05,49.07,48.82,48.82,65373.0
2025-05-22 10:00:00,48.82,48.92,48.71,48.86,140648.0,48.82,48.92,48.71,48.86,140648.0
2025-05-22 10:05:00,48.86,49.01,48.8,48.98,97872.0,48.86,49.01,48.8,48.98,97872.0
2025-05-22 10:10:00,48.98,49.01,48.9,48.95,24107.0,48.98,49.01,48.9,48.95,24107.0
2025-05-22 10:15:00,48.93,49.05,48.86,49.05,39823.0,48.93,49.05,48.86,49.05,39823.0
2025-05-22 10:20:00,49.04,49.13,49.04,49.13,45328.0,49.04,49.13,49.04,49.13,45328.0
2025-05-22 10:25:00,49.13,49.18,49.12,49.16,30058.0,49.13,49.18,49.12,49.16,30058.0
2025-05-22 10:30:00,49.17,49.29,49.16,49.29,29458.0,49.17,49.29,49.16,49.29,29458.0
2025-05-22 10:35:00,49.28,49.31,49.23,49.31,21575.0,49.28,49.31,49.23,49.31,21575.0
2025-05-22 10:40:00,49.32,49.43,49.32,49.42,30852.0,49.32,49.43,49.32,49.42,30852.0
2025-05-22 10:45:00,49.42,49.48,49.38,49.42,34231.0,49.42,49.48,49.38,49.42,34231.0
2025-05-22 10:50:00,49.41,49.41,49.32,49.36,35500.0,49.41,49.41,49.32,49.36,35500.0
2025-05-22 10:55:00,49.35,49.37,49.32,49.33,38878.0,49.35,49.37,49.32,49.33,38878.0
2025-05-22 11:00:00,49.32,49.37,49.23,49.23,54506.0,49.32,49.37,49.23,49.23,54506.0
2025-05-22 11:05:00,49.25,49.26,49.08,49.15,49705.0,49.25,49.26,49.08,49.15,49705.0
2025-05-22 11:10:00,49.15,49.22,49.1,49.22,49060.0,49.15,49.22,49.1,49.22,49060.0
2025-05-22 11:15:00,49.23,49.27,49.2,49.22,38723.0,49.23,49.27,49.2,49.22,38723.0
2025-05-22 11:20:00,49.22,49.29,49.22,49.26,21625.0,49.22,49.29,49.22,49.26,21625.0
2025-05-22 11:25:00,49.26,49.32,49.26,49.27,27333.0,49.26,49.32,49.26,49.27,27333.0
2025-05-22 11:30:00,49.26,49.28,49.24,49.27,18725.0,49.26,49.28,49.24,49.27,18725.0
2025-05-22 11:35:00,49.27,49.32,49.27,49.27,43205.0,49.27,49.32,49.27,49.27,43205.0
2025-05-22 11:40:00,49.26,49.36,49.26,49.35,30710.0,49.26,49.36,49.26,49.35,30710.0
2025-05-22 11:45:00,49.34,49.4,49.34,49.4,29505.0,49.34,49.4,49.34,49.4,29505.0
2025-05-22 11:50:00,49.4,49.41,49.37,49.41,26225.0,49.4,49.41,49.37,49.41,26225.0
2025-05-22 11:55:00,49.4,49.41,49.36,49.38,26492.0,49.4,49.41,49.36,49.38,26492.0
2025-05-22 12:00:00,49.38,49.41,49.35,49.39,30003.0,49.38,49.41,49.35,49.39,30003.0
2025-05-22 12:05:00,49.38,49.38,49.34,49.34,18241.0,49.38,49.38,49.34,49.34,18241.0
2025-05-22 12:10:00,49.35,49.41,49.35,49.41,29354.0,49.35,49.41,49.35,49.41,29354.0
2025-05-22 12:15:00,49.42,49.46,49.42,49.43,31674.0,49.42,49.46,49.42,49.43,31674.0
2025-05-22 12:20:00,49.44,49.51,49.44,49.5,29767.0,49.44,49.51,49.44,49.5,29767.0
2025-05-22 12:25:00,49.49,49.49,49.42,49.47,18867.0,49.49,49.49,49.42,49.47,18867.0
2025-05-22 12:30:00,49.48,49.48,49.45,49.48,19996.0,49.48,49.48,49.45,49.48,19996.0
2025-05-22 12:35:00,49.49,49.51,49.48,49.51,18565.0,49.49,49.51,49.48,49.51,18565.0
2025-05-22 12:40:00,49.52,49.55,49.45,49.47,22268.0,49.52,49.55,49.45,49.47,22268.0
2025-05-22 12:45:00,49.48,49.49,49.47,49.47,27559.0,49.48,49.49,49.47,49.47,27559.0
2025-05-22 12:50:00,49.47,49.47,49.43,49.45,23673.0,49.47,49.47,49.43,49.45,23673.0
2025-05-22 12:55:00,49.45,49.45,49.37,49.4,24000.0,49.45,49.45,49.37,49.4,24000.0
2025-05-22 13:00:00,49.39,49.39,49.33,49.33,27238.0,49.39,49.39,49.33,49.33,27238.0
2025-05-22 13:05:00,49.34,49.39,49.31,49.39,22663.0,49.34,49.39,49.31,49.39,22663.0
2025-05-22 13:10:00,49.4,49.45,49.4,49.42,8294.0,49.4,49.45,49.4,49.42,8294.0
2025-05-22 13:15:00,49.42,49.5,49.42,49.48,17599.0,49.42,49.5,49.42,49.48,17599.0
2025-05-22 13:20:00,49.5,49.56,49.5,49.54,10472.0,49.5,49.56,49.5,49.54,10472.0
2025-05-22 13:25:00,49.55,49.55,49.46,49.51,39901.0,49.55,49.55,49.46,49.51,39901.0
2025-05-22 13:30:00,49.51,49.52,49.44,49.45,13831.0,49.51,49.52,49.44,49.45,13831.0
2025-05-22 13:35:00,49.44,49.44,49.39,49.43,19655.0,49.44,49.44,49.39,49.43,19655.0
2025-05-22 13:40:00,49.47,49.51,49.47,49.51,8323.0,49.47,49.51,49.47,49.51,8323.0
2025-05-22 13:45:00,49.5,49.51,49.49,49.5,15864.0,49.5,49.51,49.49,49.5,15864.0
2025-05-22 13:50:00,49.5,49.52,49.49,49.52,6167.0,49.5,49.52,49.49,49.52,6167.0
2025-05-22 13:55:00,49.52,49.55,49.51,49.52,26077.0,49.52,49.55,49.51,49.52,26077.0
2025-05-22 14:00:00,49.52,49.55,49.52,49.54,20490.0,49.52,49.55,49.52,49.54,20490.0
2025-05-22 14:05:00,49.55,49.56,49.51,49.52,13526.0,49.55,49.56,49.51,49.52,13526.0
2025-05-22 14:10:00,49.52,49.52,49.47,49.52,31172.0,49.52,49.52,49.47,49.52,31172.0
2025-05-22 14:15:00,49.51,49.51,49.41,49.41,14509.0,49.51,49.51,49.41,49.41,14509.0
2025-05-22 14:20:00,49.41,49.48,49.41,49.47,13049.0,49.41,49.48,49.41,49.47,13049.0
2025-05-22 14:25:00,49.49,49.5,49.46,49.46,15144.0,49.49,49.5,49.46,49.46,15144.0
2025-05-22 14:30:00,49.46,49.48,49.42,49.43,17302.0,49.46,49.48,49.42,49.43,17302.0
2025-05-22 14:35:00,49.44,49.45,49.39,49.45,16585.0,49.44,49.45,49.39,49.45,16585.0
2025-05-22 14:40:00,49.44,49.44,49.41,49.41,30458.0,49.44,49.44,49.41,49.41,30458.0
2025-05-22 14:45:00,49.4,49.42,49.38,49.39,9304.0,49.4,49.42,49.38,49.39,9304.0
2025-05-22 14:50:00,49.4,49.41,49.39,49.41,10902.0,49.4,49.41,49.39,49.41,10902.0
2025-05-22 14:55:00,49.42,49.42,49.38,49.38,20142.0,49.42,49.42,49.38,49.38,20142.0
2025-05-22 15:00:00,49.38,49.44,49.38,49.43,31844.0,49.38,49.44,49.38,49.43,31844.0
2025-05-22 15:05:00,49.43,49.44,49.4,49.4,41347.0,49.43,49.44,49.4,49.4,41347.0
2025-05-22 15:10:00,49.4,49.41,49.4,49.41,13617.0,49.4,49.41,49.4,49.41,13617.0
2025-05-22 15:15:00,49.4,49.4,49.37,49.37,17121.0,49.4,49.4,49.37,49.37,17121.0
2025-05-22 15:20:00,49.38,49.4,49.34,49.34,28274.0,49.38,49.4,49.34,49.34,28274.0
2025-05-22 15:25:00,49.33,49.33,49.3,49.31,51767.0,49.33,49.33,49.3,49.31,51767.0
2025-05-22 15:30:00,49.32,49.33,49.28,49.3,30052.0,49.32,49.33,49.28,49.3,30052.0
2025-05-22 15:35:00,49.31,49.33,49.3,49.31,37683.0,49.31,49.33,49.3,49.31,37683.0
2025-05-22 15:40:00,49.32,49.33,49.3,49.3,41411.0,49.32,49.33,49.3,49.3,41411.0
2025-05-22 15:45:00,49.3,49.31,49.27,49.3,73392.0,49.3,49.31,49.27,49.3,73392.0
2025-05-22 15:50:00,49.29,49.31,49.25,49.26,66943.0,49.29,49.31,49.25,49.26,66943.0
2025-05-22 15:55:00,49.26,49.26,49.16,49.19,215559.0,49.26,49.26,49.16,49.19,215559.0
2025-05-23 09:30:00,50.29,50.45,49.9,49.92,393706.0,50.29,50.45,49.9,49.92,393706.0
2025-05-23 09:35:00,49.91,50.01,49.75,49.93,110690.0,49.91,50.01,49.75,49.93,110690.0
2025-05-23 09:40:00,49.93,50.13,49.85,50.1,95638.0,49.93,50.13,49.85,50.1,95638.0
2025-05-23 09:45:00,50.11,50.13,49.95,49.97,76216.0,50.11,50.13,49.95,49.97,76216.0
2025-05-23 09:50:00,49.97,50.17,49.95,50.1,64908.0,49.97,50.17,49.95,50.1,64908.0
2025-05-23 09:55:00,50.09,50.15,49.98,49.99,43975.0,50.09,50.15,49.98,49.99,43975.0
2025-05-23 10:00:00,49.99,50.14,49.92,50.03,41914.0,49.99,50.14,49.92,50.03,41914.0
2025-05-23 10:05:00,50.0,50.1,49.93,50.1,49788.0,50.0,50.1,49.93,50.1,49788.0
2025-05-23 10:10:00,50.11,50.14,50.05,50.06,97711.0,50.11,50.14,50.05,50.06,97711.0
2025-05-23 10:15:00,50.06,50.24,50.06,50.21,80145.0,50.06,50.24,50.06,50.21,80145.0
2025-05-23 10:20:00,50.21,50.27,50.15,50.25,78107.0,50.21,50.27,50.15,50.25,78107.0
2025-05-23 10:25:00,50.27,50.32,50.18,50.28,70202.0,50.27,50.32,50.18,50.28,70202.0
2025-05-23 10:30:00,50.29,50.29,50.19,50.27,53479.0,50.29,50.29,50.19,50.27,53479.0
2025-05-23 10:35:00,50.29,50.4,50.29,50.37,65998.0,50.29,50.4,50.29,50.37,65998.0
2025-05-23 10:40:00,50.35,50.38,50.31,50.33,50373.0,50.35,50.38,50.31,50.33,50373.0
2025-05-23 10:45:00,50.32,50.33,50.23,50.27,43849.0,50.32,50.33,50.23,50.27,43849.0
2025-05-23 10:50:00,50.28,50.41,50.28,50.38,64113.0,50.28,50.41,50.28,50.38,64113.0
2025-05-23 10:55:00,50.39,50.48,50.39,50.48,49860.0,50.39,50.48,50.39,50.48,49860.0
2025-05-23 11:00:00,50.47,50.47,50.37,50.39,77889.0,50.47,50.47,50.37,50.39,77889.0
2025-05-23 11:05:00,50.4,50.46,50.38,50.46,39467.0,50.4,50.46,50.38,50.46,39467.0
2025-05-23 11:10:00,50.45,50.47,50.35,50.47,56074.0,50.45,50.47,50.35,50.47,56074.0
2025-05-23 11:15:00,50.47,50.59,50.47,50.48,73185.0,50.47,50.59,50.47,50.48,73185.0
2025-05-23 11:20:00,50.48,50.48,50.41,50.42,70649.0,50.48,50.48,50.41,50.42,70649.0
2025-05-23 11:25:00,50.43,50.49,50.43,50.48,37952.0,50.43,50.49,50.43,50.48,37952.0
2025-05-23 11:30:00,50.49,50.53,50.49,50.51,46403.0,50.49,50.53,50.49,50.51,46403.0
2025-05-23 11:35:00,50.51,50.58,50.5,50.55,83767.0,50.51,50.58,50.5,50.55,83767.0
2025-05-23 11:40:00,50.56,50.6,50.55,50.59,71927.0,50.56,50.6,50.55,50.59,71927.0
2025-05-23 11:45:00,50.59,50.69,50.59,50.68,72762.0,50.59,50.69,50.59,50.68,72762.0
2025-05-23 11:50:00,50.68,50.69,50.65,50.66,58177.0,50.68,50.69,50.65,50.66,58177.0
2025-05-23 11:55:00,50.67,50.7,50.65,50.66,42670.0,50.67,50.7,50.65,50.66,42670.0
2025-05-23 12:00:00,50.66,50.67,50.6,50.61,48752.0,50.66,50.67,50.6,50.61,48752.0
2025-05-23 12:05:00,50.6,50.6,50.52,50.53,44067.0,50.6,50.6,50.52,50.53,44067.0
2025-05-23 12:10:00,50.54,50.57,50.54,50.54,37959.0,50.54,50.57,50.54,50.54,37959.0
2025-05-23 12:15:00,50.54,50.56,50.52,50.55,37532.0,50.54,50.56,50.52,50.55,37532.0
2025-05-23 12:20:00,50.54,50.6,50.53,50.6,26182.0,50.54,50.6,50.53,50.6,26182.0
2025-05-23 12:25:00,50.61,50.64,50.61,50.63,36866.0,50.61,50.64,50.61,50.63,36866.0
2025-05-23 12:30:00,50.63,50.67,50.63,50.65,49072.0,50.63,50.67,50.63,50.65,49072.0
2025-05-23 12:35:00,50.66,50.68,50.65,50.68,28942.0,50.66,50.68,50.65,50.68,28942.0
2025-05-23 12:40:00,50.69,50.71,50.68,50.69,35062.0,50.69,50.71,50.68,50.69,35062.0
2025-05-23 12:45:00,50.71,50.72,50.69,50.7,22594.0,50.71,50.72,50.69,50.7,22594.0
2025-05-23 12:50:00,50.69,50.72,50.63,50.64,45236.0,50.69,50.72,50.63,50.64,45236.0
2025-05-23 12:55:00,50.65,50.65,50.61,50.62,24382.0,50.65,50.65,50.61,50.62,24382.0
2025-05-23 13:00:00,50.62,50.68,50.62,50.67,25148.0,50.62,50.68,50.62,50.67,25148.0
2025-05-23 13:05:00,50.68,50.73,50.68,50.71,28342.0,50.68,50.73,50.68,50.71,28342.0
2025-05-23 13:10:00,50.72,50.73,50.71,50.73,25111.0,50.72,50.73,50.71,50.73,25111.0
2025-05-23 13:15:00,50.74,50.77,50.71,50.75,25041.0,50.74,50.77,50.71,50.75,25041.0
2025-05-23 13:20:00,50.76,50.78,50.76,50.77,42836.0,50.76,50.78,50.76,50.77,42836.0
2025-05-23 13:25:00,50.78,50.79,50.77,50.78,38330.0,50.78,50.79,50.77,50.78,38330.0
2025-05-23 13:30:00,50.78,50.78,50.73,50.76,35812.0,50.78,50.78,50.73,50.76,35812.0
2025-05-23 13:35:00,50.75,50.75,50.68,50.71,53669.0,50.75,50.75,50.68,50.71,53669.0
2025-05-23 13:40:00,50.71,50.72,50.67,50.68,68230.0,50.71,50.72,50.67,50.68,68230.0
2025-05-23 13:45:00,50.69,50.73,50.68,50.72,37787.0,50.69,50.73,50.68,50.72,37787.0
2025-05-23 13:50:00,50.72,50.73,50.71,50.71,32830.0,50.72,50.73,50.71,50.71,32830.0
2025-05-23 13:55:00,50.7,50.72,50.63,50.64,46109.0,50.7,50.72,50.63,50.64,46109.0
2025-05-23 14:00:00,50.65,50.68,50.61,50.68,59065.0,50.65,50.68,50.61,50.68,59065.0
2025-05-23 14:05:00,50.68,50.74,50.67,50.74,35858.0,50.68,50.74,50.67,50.74,35858.0
2025-05-23 14:10:00,50.73,50.73,50.72,50.72,34950.0,50.73,50.73,50.72,50.72,34950.0
2025-05-23 14:15:00,50.72,50.73,50.68,50.68,60497.0,50.72,50.73,50.68,50.68,60497.0
2025-05-23 14:20:00,50.67,50.67,50.61,50.62,69096.0,50.67,50.67,50.61,50.62,69096.0
2025-05-23 14:25:00,50.62,50.65,50.59,50.65,55046.0,50.62,50.65,50.59,50.65,55046.0
2025-05-23 14:30:00,50.65,50.67,50.64,50.65,50319.0,50.65,50.67,50.64,50.65,50319.0
2025-05-23 14:35:00,50.66,50.67,50.63,50.63,37977.0,50.66,50.67,50.63,50.63,37977.0
2025-05-23 14:40:00,50.63,50.64,50.62,50.64,38554.0,50.63,50.64,50.62,50.64,38554.0
2025-05-23 14:45:00,50.65,50.66,50.6,50.66,34167.0,50.65,50.66,50.6,50.66,34167.0
2025-05-23 14:50:00,50.65,50.65,50.6,50.63,53127.0,50.65,50.65,50.6,50.63,53127.0
2025-05-23 14:55:00,50.63,50.63,50.61,50.62,40021.0,50.63,50.63,50.61,50.62,40021.0
2025-05-23 15:00:00,50.61,50.67,50.59,50.67,56194.0,50.61,50.67,50.59,50.67,56194.0
2025-05-23 15:05:00,50.67,50.7,50.66,50.7,45144.0,50.67,50.7,50.66,50.7,45144.0
2025-05-23 15:10:00,50.69,50.7,50.67,50.67,27813.0,50.69,50.7,50.67,50.67,27813.0
2025-05-23 15:15:00,50.67,50.67,50.64,50.64,44602.0,50.67,50.67,50.64,50.64,44602.0
2025-05-23 15:20:00,50.65,50.65,50.59,50.59,42385.0,50.65,50.65,50.59,50.59,42385.0
2025-05-23 15:25:00,50.59,50.59,50.54,50.55,53796.0,50.59,50.59,50.54,50.55,53796.0
2025-05-23 15:30:00,50.55,50.58,50.52,50.57,96103.0,50.55,50.58,50.52,50.57,96103.0
2025-05-23 15:35:00,50.56,50.59,50.55,50.58,47411.0,50.56,50.59,50.55,50.58,47411.0
2025-05-23 15:40:00,50.58,50.59,50.55,50.57,65700.0,50.58,50.59,50.55,50.57,65700.0
2025-05-23 15:45:00,50.58,50.58,50.55,50.56,71840.0,50.58,50.58,50.55,50.56,71840.0
2025-05-23 15:50:00,50.56,50.6,50.49,50.59,190380.0,50.56,50.6,50.49,50.59,190380.0
2025-05-23 15:55:00,50.59,50.61,50.49,50.5,462917.0,50.59,50.61,50.49,50.5,462917.0
2025-05-27 09:30:00,49.37,50.15,49.34,50.14,385117.0,49.37,50.15,49.34,50.14,385117.0
2025-05-27 09:35:00,50.14,50.24,50.03,50.03,74480.0,50.14,50.24,50.03,50.03,74480.0
2025-05-27 09:40:00,50.03,50.22,49.98,50.2,89869.0,50.03,50.22,49.98,50.2,89869.0
2025-05-27 09:45:00,50.19,50.3,50.05,50.09,58413.0,50.19,50.3,50.05,50.09,58413.0
2025-05-27 09:50:00,50.1,50.16,50.03,50.03,48477.0,50.1,50.16,50.03,50.03,48477.0
2025-05-27 09:55:00,50.07,50.09,49.97,50.04,59177.0,50.07,50.09,49.97,50.04,59177.0
2025-05-27 10:00:00,50.03,50.09,49.88,49.95,61937.0,50.03,50.09,49.88,49.95,61937.0
2025-05-27 10:05:00,49.94,50.03,49.89,50.0,50263.0,49.94,50.03,49.89,50.0,50263.0
2025-05-27 10:10:00,50.01,50.06,49.97,50.05,40319.0,50.01,50.06,49.97,50.05,40319.0
2025-05-27 10:15:00,50.04,50.06,50.0,50.05,42876.0,50.04,50.06,50.0,50.05,42876.0
2025-05-27 10:20:00,50.03,50.08,50.03,50.05,23599.0,50.03,50.08,50.03,50.05,23599.0
2025-05-27 10:25:00,50.03,50.03,49.97,49.99,40074.0,50.03,50.03,49.97,49.99,40074.0
2025-05-27 10:30:00,49.98,50.02,49.94,50.02,32509.0,49.98,50.02,49.94,50.02,32509.0
2025-05-27 10:35:00,50.02,50.13,50.01,50.11,33422.0,50.02,50.13,50.01,50.11,33422.0
2025-05-27 10:40:00,50.1,50.12,50.06,50.11,30066.0,50.1,50.12,50.06,50.11,30066.0
2025-05-27 10:45:00,50.09,50.09,50.01,50.08,33067.0,50.09,50.09,50.01,50.08,33067.0
2025-05-27 10:50:00,50.08,50.15,50.04,50.05,24396.0,50.08,50.15,50.04,50.05,24396.0
2025-05-27 10:55:00,50.07,50.18,50.05,50.1,39394.0,50.07,50.18,50.05,50.1,39394.0
2025-05-27 11:00:00,50.09,50.09,49.99,50.05,39490.0,50.09,50.09,49.99,50.05,39490.0
2025-05-27 11:05:00,50.06,50.14,50.06,50.08,30945.0,50.06,50.14,50.06,50.08,30945.0
2025-05-27 11:10:00,50.06,50.08,49.9,49.9,39165.0,50.06,50.08,49.9,49.9,39165.0
2025-05-27 11:15:00,49.89,49.89,49.74,49.78,60776.0,49.89,49.89,49.74,49.78,60776.0
2025-05-27 11:20:00,49.77,49.81,49.75,49.76,29969.0,49.77,49.81,49.75,49.76,29969.0
2025-05-27 11:25:00,49.75,49.81,49.7,49.81,51861.0,49.75,49.81,49.7,49.81,51861.0
2025-05-27 11:30:00,49.8,49.8,49.7,49.73,45314.0,49.8,49.8,49.7,49.73,45314.0
2025-05-27 11:35:00,49.72,49.78,49.69,49.7,70044.0,49.72,49.78,49.69,49.7,70044.0
2025-05-27 11:40:00,49.7,49.76,49.69,49.7,32555.0,49.7,49.76,49.69,49.7,32555.0
2025-05-27 11:45:00,49.69,49.75,49.69,49.74,23963.0,49.69,49.75,49.69,49.74,23963.0
2025-05-27 11:50:00,49.74,49.76,49.72,49.74,28760.0,49.74,49.76,49.72,49.74,28760.0
2025-05-27 11:55:00,49.74,49.81,49.74,49.76,34605.0,49.74,49.81,49.74,49.76,34605.0
2025-05-27 12:00:00,49.76,49.86,49.76,49.83,45789.0,49.76,49.86,49.76,49.83,45789.0
2025-05-27 12:05:00,49.83,49.84,49.8,49.83,44755.0,49.83,49.84,49.8,49.83,44755.0
2025-05-27 12:10:00,49.83,49.84,49.81,49.82,26199.0,49.83,49.84,49.81,49.82,26199.0
2025-05-27 12:15:00,49.8,49.86,49.79,49.82,46597.0,49.8,49.86,49.79,49.82,46597.0
2025-05-27 12:20:00,49.83,49.86,49.81,49.86,22270.0,49.83,49.86,49.81,49.86,22270.0
2025-05-27 12:25:00,49.87,49.9,49.86,49.87,23661.0,49.87,49.9,49.86,49.87,23661.0
2025-05-27 12:30:00,49.86,49.88,49.83,49.84,26450.0,49.86,49.88,49.83,49.84,26450.0
2025-05-27 12:35:00,49.83,49.9,49.83,49.89,34347.0,49.83,49.9,49.83,49.89,34347.0
2025-05-27 12:40:00,49.9,49.9,49.85,49.86,41276.0,49.9,49.9,49.85,49.86,41276.0
2025-05-27 12:45:00,49.86,49.89,49.85,49.88,31457.0,49.86,49.89,49.85,49.88,31457.0
2025-05-27 12:50:00,49.88,49.91,49.87,49.91,24639.0,49.88,49.91,49.87,49.91,24639.0
2025-05-27 12:55:00,49.91,49.91,49.88,49.88,24487.0,49.91,49.91,49.88,49.88,24487.0
2025-05-27 13:00:00,49.89,49.9,49.87,49.87,27019.0,49.89,49.9,49.87,49.87,27019.0
2025-05-27 13:05:00,49.86,49.87,49.84,49.87,27011.0,49.86,49.87,49.84,49.87,27011.0
2025-05-27 13:10:00,49.88,49.89,49.87,49.89,24942.0,49.88,49.89,49.87,49.89,24942.0
2025-05-27 13:15:00,49.9,49.91,49.87,49.87,11457.0,49.9,49.91,49.87,49.87,11457.0
2025-05-27 13:20:00,49.87,49.91,49.87,49.88,28374.0,49.87,49.91,49.87,49.88,28374.0
2025-05-27 13:25:00,49.88,49.89,49.86,49.88,28085.0,49.88,49.89,49.86,49.88,28085.0
2025-05-27 13:30:00,49.87,49.87,49.84,49.85,32738.0,49.87,49.87,49.84,49.85,32738.0
2025-05-27 13:35:00,49.84,49.87,49.83,49.85,25064.0,49.84,49.87,49.83,49.85,25064.0
2025-05-27 13:40:00,49.85,49.87,49.85,49.86,32102.0,49.85,49.87,49.85,49.86,32102.0
2025-05-27 13:45:00,49.87,49.88,49.85,49.87,25843.0,49.87,49.88,49.85,49.87,25843.0
2025-05-27 13:50:00,49.86,49.86,49.83,49.84,30697.0,49.86,49.86,49.83,49.84,30697.0
2025-05-27 13:55:00,49.84,49.86,49.84,49.86,19793.0,49.84,49.86,49.84,49.86,19793.0
2025-05-27 14:00:00,49.85,49.92,49.85,49.88,47811.0,49.85,49.92,49.85,49.88,47811.0
2025-05-27 14:05:00,49.87,49.88,49.86,49.86,20081.0,49.87,49.88,49.86,49.86,20081.0
2025-05-27 14:10:00,49.86,49.87,49.84,49.84,34379.0,49.86,49.87,49.84,49.84,34379.0
2025-05-27 14:15:00,49.84,49.84,49.81,49.81,38064.0,49.84,49.84,49.81,49.81,38064.0
2025-05-27 14:20:00,49.8,49.81,49.77,49.81,32942.0,49.8,49.81,49.77,49.81,32942.0
2025-05-27 14:25:00,49.81,49.85,49.81,49.84,28605.0,49.81,49.85,49.81,49.84,28605.0
2025-05-27 14:30:00,49.84,49.88,49.84,49.86,32467.0,49.84,49.88,49.84,49.86,32467.0
2025-05-27 14:35:00,49.85,49.87,49.84,49.86,56025.0,49.85,49.87,49.84,49.86,56025.0
2025-05-27 14:40:00,49.85,49.86,49.83,49.83,64422.0,49.85,49.86,49.83,49.83,64422.0
2025-05-27 14:45:00,49.84,49.88,49.83,49.87,35362.0,49.84,49.88,49.83,49.87,35362.0
2025-05-27 14:50:00,49.86,49.87,49.84,49.84,57436.0,49.86,49.87,49.84,49.84,57436.0
2025-05-27 14:55:00,49.84,49.87,49.84,49.84,30994.0,49.84,49.87,49.84,49.84,30994.0
2025-05-27 15:00:00,49.83,49.94,49.83,49.92,70559.0,49.83,49.94,49.83,49.92,70559.0
2025-05-27 15:05:00,49.91,49.95,49.91,49.91,40376.0,49.91,49.95,49.91,49.91,40376.0
2025-05-27 15:10:00,49.9,49.91,49.87,49.88,49435.0,49.9,49.91,49.87,49.88,49435.0
2025-05-27 15:15:00,49.87,49.88,49.84,49.88,19741.0,49.87,49.88,49.84,49.88,19741.0
2025-05-27 15:20:00,49.88,49.91,49.88,49.89,33125.0,49.88,49.91,49.88,49.89,33125.0
2025-05-27 15:25:00,49.88,49.92,49.88,49.89,69783.0,49.88,49.92,49.88,49.89,69783.0
2025-05-27 15:30:00,49.9,49.92,49.87,49.88,60958.0,49.9,49.92,49.87,49.88,60958.0
2025-05-27 15:35:00,49.88,49.91,49.88,49.91,48099.0,49.88,49.91,49.88,49.91,48099.0
2025-05-27 15:40:00,49.92,49.94,49.87,49.87,49432.0,49.92,49.94,49.87,49.87,49432.0
2025-05-27 15:45:00,49.87,49.88,49.83,49.84,95475.0,49.87,49.88,49.83,49.84,95475.0
2025-05-27 15:50:00,49.84,49.88,49.84,49.86,106981.0,49.84,49.88,49.84,49.86,106981.0
2025-05-27 15:55:00,49.86,49.87,49.74,49.78,250631.0,49.86,49.87,49.74,49.78,250631.0
2025-05-28 09:30:00,49.92,50.15,49.9,50.15,140872.0,49.92,50.15,49.9,50.15,140872.0
2025-05-28 09:35:00,50.19,50.22,49.98,49.98,64517.0,50.19,50.22,49.98,49.98,64517.0
2025-05-28 09:40:00,49.96,50.0,49.87,49.99,42036.0,49.96,50.0,49.87,49.99,42036.0
2025-05-28 09:45:00,49.99,50.2,49.99,50.2,52304.0,49.99,50.2,49.99,50.2,52304.0
2025-05-28 09:50:00,50.19,50.27,50.18,50.24,78038.0,50.19,50.27,50.18,50.24,78038.0
2025-05-28 09:55:00,50.23,50.23,50.12,50.14,47807.0,50.23,50.23,50.12,50.14,47807.0
2025-05-28 10:00:00,50.15,50.31,50.08,50.29,82678.0,50.15,50.31,50.08,50.29,82678.0
2025-05-28 10:05:00,50.28,50.3,50.15,50.16,46526.0,50.28,50.3,50.15,50.16,46526.0
2025-05-28 10:10:00,50.16,50.16,50.06,50.08,59596.0,50.16,50.16,50.06,50.08,59596.0
2025-05-28 10:15:00,50.08,50.09,50.04,50.07,36021.0,50.08,50.09,50.04,50.07,36021.0
2025-05-28 10:20:00,50.07,50.18,50.06,50.18,31214.0,50.07,50.18,50.06,50.18,31214.0
2025-05-28 10:25:00,50.19,50.2,50.15,50.16,30489.0,50.19,50.2,50.15,50.16,30489.0
2025-05-28 10:30:00,50.16,50.17,50.1,50.1,32069.0,50.16,50.17,50.1,50.1,32069.0
2025-05-28 10:35:00,50.1,50.13,50.03,50.04,37681.0,50.1,50.13,50.03,50.04,37681.0
2025-05-28 10:40:00,50.05,50.14,50.03,50.14,31981.0,50.05,50.14,50.03,50.14,31981.0
2025-05-28 10:45:00,50.14,50.14,50.01,50.07,36507.0,50.14,50.14,50.01,50.07,36507.0
2025-05-28 10:50:00,50.07,50.1,50.01,50.02,37631.0,50.07,50.1,50.01,50.02,37631.0
2025-05-28 10:55:00,50.02,50.05,50.01,50.05,13171.0,50.02,50.05,50.01,50.05,13171.0
2025-05-28 11:00:00,50.05,50.05,49.92,49.95,47427.0,50.05,50.05,49.92,49.95,47427.0
2025-05-28 11:05:00,49.94,49.97,49.87,49.91,32054.0,49.94,49.97,49.87,49.91,32054.0
2025-05-28 11:10:00,49.91,49.97,49.91,49.96,37460.0,49.91,49.97,49.91,49.96,37460.0
2025-05-28 11:15:00,49.96,49.98,49.93,49.98,22998.0,49.96,49.98,49.93,49.98,22998.0
2025-05-28 11:20:00,49.99,49.99,49.96,49.97,16688.0,49.99,49.99,49.96,49.97,16688.0
2025-05-28 11:25:00,49.96,49.97,49.87,49.89,28356.0,49.96,49.97,49.87,49.89,28356.0
2025-05-28 11:30:00,49.89,49.89,49.83,49.84,23863.0,49.89,49.89,49.83,49.84,23863.0
2025-05-28 11:35:00,49.84,49.88,49.82,49.85,21228.0,49.84,49.88,49.82,49.85,21228.0
2025-05-28 11:40:00,49.86,49.87,49.81,49.84,19917.0,49.86,49.87,49.81,49.84,19917.0
2025-05-28 11:45:00,49.84,49.85,49.83,49.83,14193.0,49.84,49.85,49.83,49.83,14193.0
2025-05-28 11:50:00,49.84,49.84,49.78,49.8,25975.0,49.84,49.84,49.78,49.8,25975.0
2025-05-28 11:55:00,49.81,49.81,49.78,49.8,22925.0,49.81,49.81,49.78,49.8,22925.0
2025-05-28 12:00:00,49.8,49.84,49.78,49.84,24462.0,49.8,49.84,49.78,49.84,24462.0
2025-05-28 12:05:00,49.84,49.86,49.84,49.85,11949.0,49.84,49.86,49.84,49.85,11949.0
2025-05-28 12:10:00,49.86,49.92,49.86,49.92,6000.0,49.86,49.92,49.86,49.92,6000.0
2025-05-28 12:15:00,49.92,49.98,49.9,49.95,21666.0,49.92,49.98,49.9,49.95,21666.0
2025-05-28 12:20:00,49.96,49.97,49.92,49.94,18718.0,49.96,49.97,49.92,49.94,18718.0
2025-05-28 12:25:00,49.95,49.97,49.95,49.96,14117.0,49.95,49.97,49.95,49.96,14117.0
2025-05-28 12:30:00,49.96,49.96,49.91,49.91,18515.0,49.96,49.96,49.91,49.91,18515.0
2025-05-28 12:35:00,49.92,49.94,49.89,49.92,20144.0,49.92,49.94,49.89,49.92,20144.0
2025-05-28 12:40:00,49.93,49.94,49.89,49.89,22128.0,49.93,49.94,49.89,49.89,22128.0
2025-05-28 12:45:00,49.88,49.89,49.84,49.87,27740.0,49.88,49.89,49.84,49.87,27740.0
2025-05-28 12:50:00,49.88,49.94,49.88,49.94,6872.0,49.88,49.94,49.88,49.94,6872.0
2025-05-28 12:55:00,49.93,49.93,49.92,49.93,55237.0,49.93,49.93,49.92,49.93,55237.0
2025-05-28 13:00:00,49.93,49.98,49.93,49.97,20800.0,49.93,49.98,49.93,49.97,20800.0
2025-05-28 13:05:00,49.96,49.97,49.91,49.91,13139.0,49.96,49.97,49.91,49.91,13139.0
2025-05-28 13:10:00,49.89,49.97,49.88,49.97,17694.0,49.89,49.97,49.88,49.97,17694.0
2025-05-28 13:15:00,49.98,50.03,49.98,50.03,20532.0,49.98,50.03,49.98,50.03,20532.0
2025-05-28 13:20:00,50.05,50.05,50.02,50.04,23654.0,50.05,50.05,50.02,50.04,23654.0
2025-05-28 13:25:00,50.03,50.05,50.01,50.03,14110.0,50.03,50.05,50.01,50.03,14110.0
2025-05-28 13:30:00,50.02,50.02,50.0,50.01,12383.0,50.02,50.02,50.0,50.01,12383.0
2025-05-28 13:35:00,50.03,50.06,50.03,50.06,9650.0,50.03,50.06,50.03,50.06,9650.0
2025-05-28 13:40:00,50.06,50.06,50.02,50.02,11875.0,50.06,50.06,50.02,50.02,11875.0
2025-05-28 13:45:00,50.02,50.02,50.01,50.01,5598.0,50.02,50.02,50.01,50.01,5598.0
2025-05-28 13:50:00,50.0,50.05,50.0,50.05,12282.0,50.0,50.05,50.0,50.05,12282.0
2025-05-28 13:55:00,50.05,50.05,49.98,49.98,18241.0,50.05,50.05,49.98,49.98,18241.0
2025-05-28 14:00:00,49.99,50.05,49.99,50.03,20831.0,49.99,50.05,49.99,50.03,20831.0
2025-05-28 14:05:00,50.03,50.1,50.03,50.1,83376.0,50.03,50.1,50.03,50.1,83376.0
2025-05-28 14:10:00,50.1,50.12,50.09,50.09,31418.0,50.1,50.12,50.09,50.09,31418.0
2025-05-28 14:15:00,50.1,50.11,50.08,50.11,15696.0,50.1,50.11,50.08,50.11,15696.0
2025-05-28 14:20:00,50.11,50.16,50.1,50.16,14006.0,50.11,50.16,50.1,50.16,14006.0
2025-05-28 14:25:00,50.16,50.21,50.16,50.2,24221.0,50.16,50.21,50.16,50.2,24221.0
2025-05-28 14:30:00,50.21,50.22,50.17,50.17,16337.0,50.21,50.22,50.17,50.17,16337.0
2025-05-28 14:35:00,50.18,50.19,50.18,50.18,3793.0,50.18,50.19,50.18,50.18,3793.0
2025-05-28 14:40:00,50.16,50.17,50.15,50.15,10200.0,50.16,50.17,50.15,50.15,10200.0
2025-05-28 14:45:00,50.14,50.17,50.1,50.16,33137.0,50.14,50.17,50.1,50.16,33137.0
2025-05-28 14:50:00,50.16,50.16,50.09,50.12,70988.0,50.16,50.16,50.09,50.12,70988.0
2025-05-28 14:55:00,50.12,50.16,50.1,50.12,37103.0,50.12,50.16,50.1,50.12,37103.0
2025-05-28 15:00:00,50.13,50.19,50.13,50.15,21353.0,50.13,50.19,50.13,50.15,21353.0
2025-05-28 15:05:00,50.14,50.16,50.14,50.16,8206.0,50.14,50.16,50.14,50.16,8206.0
2025-05-28 15:10:00,50.16,50.16,50.08,50.1,82941.0,50.16,50.16,50.08,50.1,82941.0
2025-05-28 15:15:00,50.11,50.18,50.1,50.18,43544.0,50.11,50.18,50.1,50.18,43544.0
2025-05-28 15:20:00,50.17,50.22,50.17,50.2,33098.0,50.17,50.22,50.17,50.2,33098.0
2025-05-28 15:25:00,50.2,50.21,50.16,50.16,56384.0,50.2,50.21,50.16,50.16,56384.0
2025-05-28 15:30:00,50.16,50.24,50.16,50.24,38963.0,50.16,50.24,50.16,50.24,38963.0
2025-05-28 15:35:00,50.24,50.28,50.24,50.28,103737.0,50.24,50.28,50.24,50.28,103737.0
2025-05-28 15:40:00,50.27,50.28,50.23,50.23,42222.0,50.27,50.28,50.23,50.23,42222.0
2025-05-28 15:45:00,50.23,50.25,50.22,50.25,77306.0,50.23,50.25,50.22,50.25,77306.0
2025-05-28 15:50:00,50.24,50.31,50.23,50.3,174392.0,50.24,50.31,50.23,50.3,174392.0
2025-05-28 15:55:00,50.3,50.35,50.29,50.33,473018.0,50.3,50.35,50.29,50.33,473018.0
2025-05-29 09:30:00,50.59,50.84,50.42,50.44,173329.0,50.59,50.84,50.42,50.44,173329.0
2025-05-29 09:35:00,50.44,50.49,50.28,50.35,71109.0,50.44,50.49,50.28,50.35,71109.0
2025-05-29 09:40:00,50.33,50.34,50.1,50.11,36149.0,50.33,50.34,50.1,50.11,36149.0
2025-05-29 09:45:00,50.14,50.29,50.11,50.22,32276.0,50.14,50.29,50.11,50.22,32276.0
2025-05-29 09:50:00,50.22,50.33,50.21,50.31,38202.0,50.22,50.33,50.21,50.31,38202.0
2025-05-29 09:55:00,50.31,50.33,50.06,50.08,37682.0,50.31,50.33,50.06,50.08,37682.0
2025-05-29 10:00:00,50.09,50.19,50.03,50.19,52846.0,50.09,50.19,50.03,50.19,52846.0
2025-05-29 10:05:00,50.16,50.24,50.14,50.21,50941.0,50.16,50.24,50.14,50.21,50941.0
2025-05-29 10:10:00,50.21,50.26,50.13,50.17,41993.0,50.21,50.26,50.13,50.17,41993.0
2025-05-29 10:15:00,50.17,50.21,50.1,50.12,28219.0,50.17,50.21,50.1,50.12,28219.0
2025-05-29 10:20:00,50.13,50.24,50.11,50.18,41880.0,50.13,50.24,50.11,50.18,41880.0
2025-05-29 10:25:00,50.16,50.18,50.02,50.02,28992.0,50.16,50.18,50.02,50.02,28992.0
2025-05-29 10:30:00,50.02,50.11,49.98,50.11,34643.0,50.02,50.11,49.98,50.11,34643.0
2025-05-29 10:35:00,50.1,50.13,50.06,50.06,37275.0,50.1,50.13,50.06,50.06,37275.0
2025-05-29 10:40:00,50.05,50.05,49.95,50.0,31977.0,50.05,50.05,49.95,50.0,31977.0
2025-05-29 10:45:00,50.0,50.18,50.0,50.16,28819.0,50.0,50.18,50.0,50.16,28819.0
2025-05-29 10:50:00,50.16,50.17,50.13,50.15,17884.0,50.16,50.17,50.13,50.15,17884.0
2025-05-29 10:55:00,50.15,50.22,50.13,50.19,20211.0,50.15,50.22,50.13,50.19,20211.0
2025-05-29 11:00:00,50.2,50.36,50.18,50.35,22553.0,50.2,50.36,50.18,50.35,22553.0
2025-05-29 11:05:00,50.37,50.46,50.34,50.46,46904.0,50.37,50.46,50.34,50.46,46904.0
2025-05-29 11:10:00,50.46,50.53,50.45,50.49,43091.0,50.46,50.53,50.45,50.49,43091.0
2025-05-29 11:15:00,50.49,50.55,50.46,50.47,36985.0,50.49,50.55,50.46,50.47,36985.0
2025-05-29 11:20:00,50.47,50.48,50.43,50.45,22669.0,50.47,50.48,50.43,50.45,22669.0
2025-05-29 11:25:00,50.46,50.46,50.41,50.43,37279.0,50.46,50.46,50.41,50.43,37279.0
2025-05-29 11:30:00,50.43,50.48,50.38,50.4,34917.0,50.43,50.48,50.38,50.4,34917.0
2025-05-29 11:35:00,50.4,50.47,50.37,50.37,88955.0,50.4,50.47,50.37,50.37,88955.0
2025-05-29 11:40:00,50.36,50.36,50.31,50.36,20106.0,50.36,50.36,50.31,50.36,20106.0
2025-05-29 11:45:00,50.35,50.38,50.35,50.38,21054.0,50.35,50.38,50.35,50.38,21054.0
2025-05-29 11:50:00,50.38,50.41,50.36,50.41,21963.0,50.38,50.41,50.36,50.41,21963.0
2025-05-29 11:55:00,50.42,50.45,50.38,50.43,37653.0,50.42,50.45,50.38,50.43,37653.0
2025-05-29 12:00:00,50.44,50.49,50.33,50.48,39151.0,50.44,50.49,50.33,50.48,39151.0
2025-05-29 12:05:00,50.48,50.52,50.47,50.49,38392.0,50.48,50.52,50.47,50.49,38392.0
2025-05-29 12:10:00,50.48,50.55,50.44,50.55,49330.0,50.48,50.55,50.44,50.55,49330.0
2025-05-29 12:15:00,50.55,50.59,50.48,50.49,40387.0,50.55,50.59,50.48,50.49,40387.0
2025-05-29 12:20:00,50.49,50.49,50.44,50.44,10753.0,50.49,50.49,50.44,50.44,10753.0
2025-05-29 12:25:00,50.44,50.46,50.44,50.45,13771.0,50.44,50.46,50.44,50.45,13771.0
2025-05-29 12:30:00,50.47,50.48,50.46,50.47,10984.0,50.47,50.48,50.46,50.47,10984.0
2025-05-29 12:35:00,50.47,50.5,50.47,50.48,17410.0,50.47,50.5,50.47,50.48,17410.0
2025-05-29 12:40:00,50.47,50.52,50.47,50.51,26875.0,50.47,50.52,50.47,50.51,26875.0
2025-05-29 12:45:00,50.5,50.52,50.44,50.46,15474.0,50.5,50.52,50.44,50.46,15474.0
2025-05-29 12:50:00,50.42,50.44,50.41,50.44,30983.0,50.42,50.44,50.41,50.44,30983.0
2025-05-29 12:55:00,50.44,50.47,50.44,50.46,22130.0,50.44,50.47,50.44,50.46,22130.0
2025-05-29 13:00:00,50.46,50.53,50.46,50.5,14305.0,50.46,50.53,50.46,50.5,14305.0
2025-05-29 13:05:00,50.51,50.51,50.45,50.45,14713.0,50.51,50.51,50.45,50.45,14713.0
2025-05-29 13:10:00,50.45,50.5,50.45,50.5,9344.0,50.45,50.5,50.45,50.5,9344.0
2025-05-29 13:15:00,50.5,50.5,50.45,50.45,18453.0,50.5,50.5,50.45,50.45,18453.0
2025-05-29 13:20:00,50.46,50.5,50.46,50.5,5922.0,50.46,50.5,50.46,50.5,5922.0
2025-05-29 13:25:00,50.49,50.49,50.41,50.41,18218.0,50.49,50.49,50.41,50.41,18218.0
2025-05-29 13:30:00,50.41,50.42,50.36,50.42,15742.0,50.41,50.42,50.36,50.42,15742.0
2025-05-29 13:35:00,50.44,50.44,50.43,50.44,9246.0,50.44,50.44,50.43,50.44,9246.0
2025-05-29 13:40:00,50.44,50.48,50.44,50.48,4885.0,50.44,50.48,50.44,50.48,4885.0
2025-05-29 13:45:00,50.49,50.49,50.44,50.44,10857.0,50.49,50.49,50.44,50.44,10857.0
2025-05-29 13:50:00,50.43,50.43,50.39,50.39,13507.0,50.43,50.43,50.39,50.39,13507.0
2025-05-29 13:55:00,50.4,50.41,50.39,50.39,13013.0,50.4,50.41,50.39,50.39,13013.0
2025-05-29 14:00:00,50.41,50.46,50.38,50.38,13880.0,50.41,50.46,50.38,50.38,13880.0
2025-05-29 14:05:00,50.38,50.43,50.38,50.43,10902.0,50.38,50.43,50.38,50.43,10902.0
2025-05-29 14:10:00,50.42,50.42,50.37,50.4,9474.0,50.42,50.42,50.37,50.4,9474.0
2025-05-29 14:15:00,50.41,50.41,50.37,50.38,8301.0,50.41,50.41,50.37,50.38,8301.0
2025-05-29 14:20:00,50.38,50.38,50.32,50.32,18781.0,50.38,50.38,50.32,50.32,18781.0
2025-05-29 14:25:00,50.32,50.35,50.31,50.31,27083.0,50.32,50.35,50.31,50.31,27083.0
2025-05-29 14:30:00,50.3,50.35,50.3,50.35,16053.0,50.3,50.35,50.3,50.35,16053.0
2025-05-29 14:35:00,50.36,50.38,50.36,50.38,8027.0,50.36,50.38,50.36,50.38,8027.0
2025-05-29 14:40:00,50.37,50.39,50.37,50.39,12140.0,50.37,50.39,50.37,50.39,12140.0
2025-05-29 14:45:00,50.4,50.41,50.36,50.39,13294.0,50.4,50.41,50.36,50.39,13294.0
2025-05-29 14:50:00,50.39,50.42,50.39,50.4,16538.0,50.39,50.42,50.39,50.4,16538.0
2025-05-29 14:55:00,50.41,50.41,50.38,50.41,26697.0,50.41,50.41,50.38,50.41,26697.0
2025-05-29 15:00:00,50.41,50.41,50.38,50.38,11051.0,50.41,50.41,50.38,50.38,11051.0
2025-05-29 15:05:00,50.38,50.39,50.34,50.38,33065.0,50.38,50.39,50.34,50.38,33065.0
2025-05-29 15:10:00,50.38,50.38,50.36,50.37,41004.0,50.38,50.38,50.36,50.37,41004.0
2025-05-29 15:15:00,50.37,50.39,50.37,50.39,26145.0,50.37,50.39,50.37,50.39,26145.0
2025-05-29 15:20:00,50.39,50.44,50.39,50.43,14761.0,50.39,50.44,50.39,50.43,14761.0
2025-05-29 15:25:00,50.43,50.45,50.42,50.43,20607.0,50.43,50.45,50.42,50.43,20607.0
2025-05-29 15:30:00,50.43,50.43,50.38,50.39,32328.0,50.43,50.43,50.38,50.39,32328.0
2025-05-29 15:35:00,50.39,50.41,50.37,50.39,21124.0,50.39,50.41,50.37,50.39,21124.0
2025-05-29 15:40:00,50.38,50.38,50.33,50.34,13685.0,50.38,50.38,50.33,50.34,13685.0
2025-05-29 15:45:00,50.34,50.37,50.33,50.34,34828.0,50.34,50.37,50.33,50.34,34828.0
2025-05-29 15:50:00,50.34,50.34,50.28,50.28,47745.0,50.34,50.34,50.28,50.28,47745.0
2025-05-29 15:55:00,50.28,50.31,50.25,50.27,141195.0,50.28,50.31,50.25,50.27,141195.0
2025-05-30 09:30:00,49.81,50.41,49.81,50.29,106560.0,49.81,50.41,49.81,50.29,106560.0
2025-05-30 09:35:00,50.33,50.5,50.33,50.35,86306.0,50.33,50.5,50.33,50.35,86306.0
2025-05-30 09:40:00,50.34,50.38,50.19,50.22,58041.0,50.34,50.38,50.19,50.22,58041.0
2025-05-30 09:45:00,50.22,50.23,50.01,50.13,50625.0,50.22,50.23,50.01,50.13,50625.0
2025-05-30 09:50:00,50.11,50.17,49.99,50.07,50446.0,50.11,50.17,49.99,50.07,50446.0
2025-05-30 09:55:00,50.09,50.09,49.9,49.91,58996.0,50.09,50.09,49.9,49.91,58996.0
2025-05-30 10:00:00,49.91,49.99,49.87,49.98,54034.0,49.91,49.99,49.87,49.98,54034.0
2025-05-30 10:05:00,49.98,50.06,49.93,50.0,61810.0,49.98,50.06,49.93,50.0,61810.0
2025-05-30 10:10:00,49.99,50.01,49.82,49.84,42838.0,49.99,50.01,49.82,49.84,42838.0
2025-05-30 10:15:00,49.89,49.98,49.83,49.96,37791.0,49.89,49.98,49.83,49.96,37791.0
2025-05-30 10:20:00,49.97,50.05,49.97,49.99,41592.0,49.97,50.05,49.97,49.99,41592.0
2025-05-30 10:25:00,49.98,49.99,49.88,49.93,57559.0,49.98,49.99,49.88,49.93,57559.0
2025-05-30 10:30:00,49.93,49.97,49.84,49.91,52700.0,49.93,49.97,49.84,49.91,52700.0
2025-05-30 10:35:00,49.93,50.05,49.9,49.9,31918.0,49.93,50.05,49.9,49.9,31918.0
2025-05-30 10:40:00,49.89,49.91,49.83,49.91,30758.0,49.89,49.91,49.83,49.91,30758.0
2025-05-30 10:45:00,49.93,49.96,49.89,49.92,35375.0,49.93,49.96,49.89,49.92,35375.0
2025-05-30 10:50:00,49.93,50.01,49.93,49.98,23304.0,49.93,50.01,49.93,49.98,23304.0
2025-05-30 10:55:00,49.98,50.04,49.93,49.98,32887.0,49.98,50.04,49.93,49.98,32887.0
2025-05-30 11:00:00,49.98,49.99,49.91,49.96,36121.0,49.98,49.99,49.91,49.96,36121.0
2025-05-30 11:05:00,49.99,50.06,49.97,50.03,40556.0,49.99,50.06,49.97,50.03,40556.0
2025-05-30 11:10:00,50.04,50.1,50.04,50.04,45067.0,50.04,50.1,50.04,50.04,45067.0
2025-05-30 11:15:00,50.03,50.05,49.98,49.98,36416.0,50.03,50.05,49.98,49.98,36416.0
2025-05-30 11:20:00,49.97,50.06,49.95,50.05,26878.0,49.97,50.06,49.95,50.05,26878.0
2025-05-30 11:25:00,50.06,50.12,50.05,50.08,21619.0,50.06,50.12,50.05,50.08,21619.0
2025-05-30 11:30:00,50.07,50.15,50.07,50.1,23926.0,50.07,50.15,50.07,50.1,23926.0
2025-05-30 11:35:00,50.11,50.17,50.11,50.15,17091.0,50.11,50.17,50.11,50.15,17091.0
2025-05-30 11:40:00,50.15,50.18,50.11,50.15,29325.0,50.15,50.18,50.11,50.15,29325.0
2025-05-30 11:45:00,50.16,50.16,50.11,50.14,17965.0,50.16,50.16,50.11,50.14,17965.0
2025-05-30 11:50:00,50.15,50.17,50.11,50.11,10630.0,50.15,50.17,50.11,50.11,10630.0
2025-05-30 11:55:00,50.1,50.12,50.07,50.12,9290.0,50.1,50.12,50.07,50.12,9290.0
2025-05-30 12:00:00,50.12,50.18,50.12,50.15,21675.0,50.12,50.18,50.12,50.15,21675.0
2025-05-30 12:05:00,50.16,50.17,50.13,50.16,17667.0,50.16,50.17,50.13,50.16,17667.0
2025-05-30 12:10:00,50.16,50.18,50.13,50.13,47540.0,50.16,50.18,50.13,50.13,47540.0
2025-05-30 12:15:00,50.12,50.13,50.07,50.08,15443.0,50.12,50.13,50.07,50.08,15443.0
2025-05-30 12:20:00,50.08,50.1,50.02,50.02,13059.0,50.08,50.1,50.02,50.02,13059.0
2025-05-30 12:25:00,50.01,50.01,49.88,49.9,66359.0,50.01,50.01,49.88,49.9,66359.0
2025-05-30 12:30:00,49.91,49.91,49.73,49.79,28505.0,49.91,49.91,49.73,49.79,28505.0
2025-05-30 12:35:00,49.78,49.88,49.77,49.88,24393.0,49.78,49.88,49.77,49.88,24393.0
2025-05-30 12:40:00,49.87,49.91,49.86,49.91,20691.0,49.87,49.91,49.86,49.91,20691.0
2025-05-30 12:45:00,49.92,49.92,49.83,49.91,15555.0,49.92,49.92,49.83,49.91,15555.0
2025-05-30 12:50:00,49.92,49.92,49.88,49.88,17512.0,49.92,49.92,49.88,49.88,17512.0
2025-05-30 12:55:00,49.91,49.99,49.91,49.97,25096.0,49.91,49.99,49.91,49.97,25096.0
2025-05-30 13:00:00,49.97,49.99,49.95,49.99,20244.0,49.97,49.99,49.95,49.99,20244.0
2025-05-30 13:05:00,50.0,50.03,50.0,50.01,11313.0,50.0,50.03,50.0,50.01,11313.0
2025-05-30 13:10:00,50.02,50.03,49.99,50.03,18997.0,50.02,50.03,49.99,50.03,18997.0
2025-05-30 13:15:00,50.03,50.05,49.97,50.05,20826.0,50.03,50.05,49.97,50.05,20826.0
2025-05-30 13:20:00,50.04,50.06,50.04,50.06,8056.0,50.04,50.06,50.04,50.06,8056.0
2025-05-30 13:25:00,50.07,50.1,50.05,50.09,8284.0,50.07,50.1,50.05,50.09,8284.0
2025-05-30 13:30:00,50.1,50.13,50.1,50.11,20467.0,50.1,50.13,50.1,50.11,20467.0
2025-05-30 13:35:00,50.11,50.15,50.11,50.15,15213.0,50.11,50.15,50.11,50.15,15213.0
2025-05-30 13:40:00,50.15,50.15,50.09,50.1,21371.0,50.15,50.15,50.09,50.1,21371.0
2025-05-30 13:45:00,50.1,50.1,50.04,50.06,26476.0,50.1,50.1,50.04,50.06,26476.0
2025-05-30 13:50:00,50.05,50.11,50.05,50.11,10432.0,50.05,50.11,50.05,50.11,10432.0
2025-05-30 13:55:00,50.1,50.13,50.08,50.08,22633.0,50.1,50.13,50.08,50.08,22633.0
2025-05-30 14:00:00,50.08,50.22,50.08,50.22,20887.0,50.08,50.22,50.08,50.22,20887.0
2025-05-30 14:05:00,50.23,50.29,50.23,50.28,11293.0,50.23,50.29,50.23,50.28,11293.0
2025-05-30 14:10:00,50.27,50.27,50.23,50.26,29189.0,50.27,50.27,50.23,50.26,29189.0
2025-05-30 14:15:00,50.27,50.29,50.26,50.28,23696.0,50.27,50.29,50.26,50.28,23696.0
2025-05-30 14:20:00,50.28,50.32,50.24,50.26,30345.0,50.28,50.32,50.24,50.26,30345.0
2025-05-30 14:25:00,50.26,50.27,50.23,50.25,20738.0,50.26,50.27,50.23,50.25,20738.0
2025-05-30 14:30:00,50.25,50.29,50.23,50.29,14556.0,50.25,50.29,50.23,50.29,14556.0
2025-05-30 14:35:00,50.28,50.29,50.25,50.28,26413.0,50.28,50.29,50.25,50.28,26413.0
2025-05-30 14:40:00,50.27,50.3,50.27,50.28,11555.0,50.27,50.3,50.27,50.28,11555.0
2025-05-30 14:45:00,50.28,50.31,50.28,50.31,14097.0,50.28,50.31,50.28,50.31,14097.0
2025-05-30 14:50:00,50.3,50.32,50.3,50.31,7200.0,50.3,50.32,50.3,50.31,7200.0
2025-05-30 14:55:00,50.31,50.31,50.27,50.29,17147.0,50.31,50.31,50.27,50.29,17147.0
2025-05-30 15:00:00,50.28,50.32,50.28,50.32,14647.0,50.28,50.32,50.28,50.32,14647.0
2025-05-30 15:05:00,50.33,50.34,50.26,50.26,57513.0,50.33,50.34,50.26,50.26,57513.0
2025-05-30 15:10:00,50.25,50.29,50.25,50.28,17350.0,50.25,50.29,50.25,50.28,17350.0
2025-05-30 15:15:00,50.27,50.3,50.26,50.29,15793.0,50.27,50.3,50.26,50.29,15793.0
2025-05-30 15:20:00,50.29,50.3,50.28,50.29,32837.0,50.29,50.3,50.28,50.29,32837.0
2025-05-30 15:25:00,50.29,50.31,50.27,50.3,32059.0,50.29,50.31,50.27,50.3,32059.0
2025-05-30 15:30:00,50.31,50.36,50.3,50.33,34025.0,50.31,50.36,50.3,50.33,34025.0
2025-05-30 15:35:00,50.34,50.37,50.32,50.33,26273.0,50.34,50.37,50.32,50.33,26273.0
2025-05-30 15:40:00,50.32,50.34,50.3,50.34,73079.0,50.32,50.34,50.3,50.34,73079.0
2025-05-30 15:45:00,50.34,50.37,50.33,50.35,41492.0,50.34,50.37,50.33,50.35,41492.0
2025-05-30 15:50:00,50.35,50.53,50.34,50.53,112128.0,50.35,50.53,50.34,50.53,112128.0
2025-05-30 15:55:00,50.53,50.72,50.52,50.64,961271.0,50.53,50.72,50.52,50.64,961271.0
2025-06-02 09:30:00,51.72,52.66,51.66,52.65,679620.0,51.72,52.66,51.66,52.65,679620.0
2025-06-02 09:35:00,52.64,53.12,52.59,53.07,322841.0,52.64,53.12,52.59,53.07,322841.0
2025-06-02 09:40:00,53.08,53.3,52.95,53.23,286137.0,53.08,53.3,52.95,53.23,286137.0
2025-06-02 09:45:00,53.24,53.48,53.08,53.11,228980.0,53.24,53.48,53.08,53.11,228980.0
2025-06-02 09:50:00,53.1,53.54,53.09,53.51,193130.0,53.1,53.54,53.09,53.51,193130.0
2025-06-02 09:55:00,53.51,53.59,53.27,53.28,136222.0,53.51,53.59,53.27,53.28,136222.0
2025-06-02 10:00:00,53.28,53.57,53.25,53.42,249683.0,53.28,53.57,53.25,53.42,249683.0
2025-06-02 10:05:00,53.42,53.59,53.34,53.55,156031.0,53.42,53.59,53.34,53.55,156031.0
2025-06-02 10:10:00,53.54,53.59,53.43,53.59,192022.0,53.54,53.59,53.43,53.59,192022.0
2025-06-02 10:15:00,53.59,53.71,53.54,53.71,181054.0,53.59,53.71,53.54,53.71,181054.0
2025-06-02 10:20:00,53.71,53.76,53.39,53.49,166741.0,53.71,53.76,53.39,53.49,166741.0
2025-06-02 10:25:00,53.51,53.6,53.39,53.39,134331.0,53.51,53.6,53.39,53.39,134331.0
2025-06-02 10:30:00,53.4,53.53,53.37,53.47,67475.0,53.4,53.53,53.37,53.47,67475.0
2025-06-02 10:35:00,53.47,53.62,53.41,53.44,99182.0,53.47,53.62,53.41,53.44,99182.0
2025-06-02 10:40:00,53.44,53.54,53.41,53.48,62756.0,53.44,53.54,53.41,53.48,62756.0
2025-06-02 10:45:00,53.48,53.5,53.4,53.42,62784.0,53.48,53.5,53.4,53.42,62784.0
2025-06-02 10:50:00,53.44,53.57,53.43,53.56,45227.0,53.44,53.57,53.43,53.56,45227.0
2025-06-02 10:55:00,53.57,53.59,53.44,53.5,63088.0,53.57,53.59,53.44,53.5,63088.0
2025-06-02 11:00:00,53.49,53.53,53.45,53.53,66634.0,53.49,53.53,53.45,53.53,66634.0
2025-06-02 11:05:00,53.53,53.66,53.53,53.58,91828.0,53.53,53.66,53.53,53.58,91828.0
2025-06-02 11:10:00,53.57,53.57,53.41,53.45,91551.0,53.57,53.57,53.41,53.45,91551.0
2025-06-02 11:15:00,53.46,53.5,53.37,53.41,54986.0,53.46,53.5,53.37,53.41,54986.0
2025-06-02 11:20:00,53.43,53.47,53.35,53.4,37393.0,53.43,53.47,53.35,53.4,37393.0
2025-06-02 11:25:00,53.39,53.39,53.21,53.35,92667.0,53.39,53.39,53.21,53.35,92667.0
2025-06-02 11:30:00,53.34,53.42,53.27,53.41,52188.0,53.34,53.42,53.27,53.41,52188.0
2025-06-02 11:35:00,53.4,53.42,53.33,53.42,71305.0,53.4,53.42,53.33,53.42,71305.0
2025-06-02 11:40:00,53.42,53.49,53.38,53.48,74897.0,53.42,53.49,53.38,53.48,74897.0
2025-06-02 11:45:00,53.48,53.59,53.48,53.59,84195.0,53.48,53.59,53.48,53.59,84195.0
2025-06-02 11:50:00,53.59,53.62,53.51,53.53,71894.0,53.59,53.62,53.51,53.53,71894.0
2025-06-02 11:55:00,53.53,53.57,53.48,53.51,109029.0,53.53,53.57,53.48,53.51,109029.0
2025-06-02 12:00:00,53.51,53.58,53.48,53.58,74171.0,53.51,53.58,53.48,53.58,74171.0
2025-06-02 12:05:00,53.58,53.61,53.48,53.51,94195.0,53.58,53.61,53.48,53.51,94195.0
2025-06-02 12:10:00,53.51,53.52,53.42,53.44,67759.0,53.51,53.52,53.42,53.44,67759.0
2025-06-02 12:15:00,53.45,53.51,53.45,53.49,56441.0,53.45,53.51,53.45,53.49,56441.0
2025-06-02 12:20:00,53.48,53.48,53.39,53.44,37925.0,53.48,53.48,53.39,53.44,37925.0
2025-06-02 12:25:00,53.44,53.58,53.44,53.58,83854.0,53.44,53.58,53.44,53.58,83854.0
2025-06-02 12:30:00,53.58,53.69,53.58,53.68,78869.0,53.58,53.69,53.58,53.68,78869.0
2025-06-02 12:35:00,53.68,53.72,53.66,53.72,89304.0,53.68,53.72,53.66,53.72,89304.0
2025-06-02 12:40:00,53.72,53.73,53.59,53.62,106634.0,53.72,53.73,53.59,53.62,106634.0
2025-06-02 12:45:00,53.62,53.79,53.62,53.77,145956.0,53.62,53.79,53.62,53.77,145956.0
2025-06-02 12:50:00,53.77,53.77,53.67,53.75,66612.0,53.77,53.77,53.67,53.75,66612.0
2025-06-02 12:55:00,53.75,53.79,53.73,53.77,74812.0,53.75,53.79,53.73,53.77,74812.0
2025-06-02 13:00:00,53.77,53.78,53.73,53.76,50191.0,53.77,53.78,53.73,53.76,50191.0
2025-06-02 13:05:00,53.77,53.82,53.73,53.74,58232.0,53.77,53.82,53.73,53.74,58232.0
2025-06-02 13:10:00,53.74,53.75,53.69,53.69,55673.0,53.74,53.75,53.69,53.69,55673.0
2025-06-02 13:15:00,53.7,53.71,53.67,53.68,53472.0,53.7,53.71,53.67,53.68,53472.0
2025-06-02 13:20:00,53.67,53.75,53.67,53.71,62714.0,53.67,53.75,53.67,53.71,62714.0
2025-06-02 13:25:00,53.72,53.72,53.61,53.63,68065.0,53.72,53.72,53.61,53.63,68065.0
2025-06-02 13:30:00,53.63,53.72,53.63,53.7,48751.0,53.63,53.72,53.63,53.7,48751.0
2025-06-02 13:35:00,53.7,53.7,53.61,53.65,48792.0,53.7,53.7,53.61,53.65,48792.0
2025-06-02 13:40:00,53.65,53.67,53.63,53.66,41235.0,53.65,53.67,53.63,53.66,41235.0
2025-06-02 13:45:00,53.66,53.69,53.65,53.65,46963.0,53.66,53.69,53.65,53.65,46963.0
2025-06-02 13:50:00,53.66,53.66,53.6,53.64,51204.0,53.66,53.66,53.6,53.64,51204.0
2025-06-02 13:55:00,53.65,53.66,53.64,53.64,48996.0,53.65,53.66,53.64,53.64,48996.0
2025-06-02 14:00:00,53.63,53.63,53.55,53.56,74409.0,53.63,53.63,53.55,53.56,74409.0
2025-06-02 14:05:00,53.57,53.59,53.51,53.53,54640.0,53.57,53.59,53.51,53.53,54640.0
2025-06-02 14:10:00,53.52,53.58,53.52,53.53,63430.0,53.52,53.58,53.52,53.53,63430.0
2025-06-02 14:15:00,53.53,53.59,53.52,53.57,42179.0,53.53,53.59,53.52,53.57,42179.0
2025-06-02 14:20:00,53.56,53.59,53.52,53.55,48768.0,53.56,53.59,53.52,53.55,48768.0
2025-06-02 14:25:00,53.55,53.61,53.55,53.58,43089.0,53.55,53.61,53.55,53.58,43089.0
2025-06-02 14:30:00,53.58,53.61,53.58,53.6,34031.0,53.58,53.61,53.58,53.6,34031.0
2025-06-02 14:35:00,53.6,53.66,53.6,53.65,62302.0,53.6,53.66,53.6,53.65,62302.0
2025-06-02 14:40:00,53.66,53.72,53.66,53.72,44973.0,53.66,53.72,53.66,53.72,44973.0
2025-06-02 14:45:00,53.72,53.77,53.72,53.77,42074.0,53.72,53.77,53.72,53.77,42074.0
2025-06-02 14:50:00,53.76,53.76,53.71,53.74,54536.0,53.76,53.76,53.71,53.74,54536.0
2025-06-02 14:55:00,53.74,53.77,53.7,53.73,83380.0,53.74,53.77,53.7,53.73,83380.0
2025-06-02 15:00:00,53.73,53.74,53.67,53.7,49020.0,53.73,53.74,53.67,53.7,49020.0
2025-06-02 15:05:00,53.7,53.73,53.67,53.73,22815.0,53.7,53.73,53.67,53.73,22815.0
2025-06-02 15:10:00,53.73,53.73,53.66,53.68,69006.0,53.73,53.73,53.66,53.68,69006.0
2025-06-02 15:15:00,53.67,53.72,53.67,53.68,38555.0,53.67,53.72,53.67,53.68,38555.0
2025-06-02 15:20:00,53.68,53.72,53.66,53.72,65252.0,53.68,53.72,53.66,53.72,65252.0
2025-06-02 15:25:00,53.72,53.73,53.7,53.7,50202.0,53.72,53.73,53.7,53.7,50202.0
2025-06-02 15:30:00,53.7,53.72,53.65,53.69,128441.0,53.7,53.72,53.65,53.69,128441.0
2025-06-02 15:35:00,53.69,53.72,53.66,53.72,72747.0,53.69,53.72,53.66,53.72,72747.0
2025-06-02 15:40:00,53.72,53.73,53.7,53.7,72669.0,53.72,53.73,53.7,53.7,72669.0
2025-06-02 15:45:00,53.7,53.7,53.65,53.67,111030.0,53.7,53.7,53.65,53.67,111030.0
2025-06-02 15:50:00,53.66,53.72,53.65,53.7,128001.0,53.66,53.72,53.65,53.7,128001.0
2025-06-02 15:55:00,53.7,53.78,53.68,53.75,538048.0,53.7,53.78,53.68,53.75,538048.0
2025-06-03 09:30:00,52.86,53.0,52.58,52.94,412045.0,52.86,53.0,52.58,52.94,412045.0
2025-06-03 09:35:00,52.93,52.99,52.75,52.84,147074.0,52.93,52.99,52.75,52.84,147074.0
2025-06-03 09:40:00,52.82,52.86,52.71,52.83,116838.0,52.82,52.86,52.71,52.83,116838.0
2025-06-03 09:45:00,52.81,52.83,52.56,52.66,173724.0,52.81,52.83,52.56,52.66,173724.0
2025-06-03 09:50:00,52.66,52.74,52.53,52.59,115282.0,52.66,52.74,52.53,52.59,115282.0
2025-06-03 09:55:00,52.59,52.72,52.54,52.55,107347.0,52.59,52.72,52.54,52.55,107347.0
2025-06-03 10:00:00,52.56,52.58,52.38,52.52,131734.0,52.56,52.58,52.38,52.52,131734.0
2025-06-03 10:05:00,52.47,52.59,52.39,52.52,123602.0,52.47,52.59,52.39,52.52,123602.0
2025-06-03 10:10:00,52.53,52.59,52.47,52.52,93175.0,52.53,52.59,52.47,52.52,93175.0
2025-06-03 10:15:00,52.51,52.59,52.46,52.54,61217.0,52.51,52.59,52.46,52.54,61217.0
2025-06-03 10:20:00,52.54,52.59,52.51,52.52,58740.0,52.54,52.59,52.51,52.52,58740.0
2025-06-03 10:25:00,52.51,52.62,52.47,52.6,91711.0,52.51,52.62,52.47,52.6,91711.0
2025-06-03 10:30:00,52.61,52.65,52.57,52.57,59560.0,52.61,52.65,52.57,52.57,59560.0
2025-06-03 10:35:00,52.55,52.7,52.55,52.63,77986.0,52.55,52.7,52.55,52.63,77986.0
2025-06-03 10:40:00,52.67,52.69,52.59,52.66,53142.0,52.67,52.69,52.59,52.66,53142.0
2025-06-03 10:45:00,52.66,52.66,52.51,52.52,76196.0,52.66,52.66,52.51,52.52,76196.0
2025-06-03 10:50:00,52.5,52.64,52.45,52.63,87661.0,52.5,52.64,52.45,52.63,87661.0
2025-06-03 10:55:00,52.62,52.62,52.48,52.48,52807.0,52.62,52.62,52.48,52.48,52807.0
2025-06-03 11:00:00,52.45,52.53,52.42,52.44,79622.0,52.45,52.53,52.42,52.44,79622.0
2025-06-03 11:05:00,52.43,52.47,52.37,52.41,91696.0,52.43,52.47,52.37,52.41,91696.0
2025-06-03 11:10:00,52.43,52.55,52.43,52.55,63527.0,52.43,52.55,52.43,52.55,63527.0
2025-06-03 11:15:00,52.56,52.63,52.52,52.55,63265.0,52.56,52.63,52.52,52.55,63265.0
2025-06-03 11:20:00,52.55,52.55,52.48,52.5,79211.0,52.55,52.55,52.48,52.5,79211.0
2025-06-03 11:25:00,52.52,52.59,52.51,52.59,91521.0,52.52,52.59,52.51,52.59,91521.0
2025-06-03 11:30:00,52.59,52.62,52.57,52.57,38353.0,52.59,52.62,52.57,52.57,38353.0
2025-06-03 11:35:00,52.57,52.62,52.56,52.62,32594.0,52.57,52.62,52.56,52.62,32594.0
2025-06-03 11:40:00,52.62,52.69,52.62,52.69,45884.0,52.62,52.69,52.62,52.69,45884.0
2025-06-03 11:45:00,52.7,52.74,52.66,52.66,62174.0,52.7,52.74,52.66,52.66,62174.0
2025-06-03 11:50:00,52.67,52.76,52.67,52.76,32749.0,52.67,52.76,52.67,52.76,32749.0
2025-06-03 11:55:00,52.76,52.76,52.71,52.74,48652.0,52.76,52.76,52.71,52.74,48652.0
2025-06-03 12:00:00,52.75,52.77,52.65,52.66,35041.0,52.75,52.77,52.65,52.66,35041.0
2025-06-03 12:05:00,52.66,52.76,52.65,52.76,40048.0,52.66,52.76,52.65,52.76,40048.0
2025-06-03 12:10:00,52.77,52.81,52.76,52.76,49882.0,52.77,52.81,52.76,52.76,49882.0
2025-06-03 12:15:00,52.76,52.76,52.72,52.74,38361.0,52.76,52.76,52.72,52.74,38361.0
2025-06-03 12:20:00,52.74,52.81,52.74,52.79,43122.0,52.74,52.81,52.74,52.79,43122.0
2025-06-03 12:25:00,52.77,52.82,52.77,52.8,38155.0,52.77,52.82,52.77,52.8,38155.0
2025-06-03 12:30:00,52.8,52.8,52.76,52.77,39550.0,52.8,52.8,52.76,52.77,39550.0
2025-06-03 12:35:00,52.77,52.79,52.74,52.74,38492.0,52.77,52.79,52.74,52.74,38492.0
2025-06-03 12:40:00,52.75,52.79,52.74,52.75,44473.0,52.75,52.79,52.74,52.75,44473.0
2025-06-03 12:45:00,52.75,52.76,52.7,52.72,32393.0,52.75,52.76,52.7,52.72,32393.0
2025-06-03 12:50:00,52.72,52.78,52.7,52.78,32344.0,52.72,52.78,52.7,52.78,32344.0
2025-06-03 12:55:00,52.78,52.78,52.75,52.77,32047.0,52.78,52.78,52.75,52.77,32047.0
2025-06-03 13:00:00,52.77,52.81,52.77,52.79,40634.0,52.77,52.81,52.77,52.79,40634.0
2025-06-03 13:05:00,52.79,52.81,52.78,52.8,37183.0,52.79,52.81,52.78,52.8,37183.0
2025-06-03 13:10:00,52.79,52.84,52.79,52.81,41443.0,52.79,52.84,52.79,52.81,41443.0
2025-06-03 13:15:00,52.81,52.83,52.81,52.83,19367.0,52.81,52.83,52.81,52.83,19367.0
2025-06-03 13:20:00,52.83,52.91,52.83,52.91,24468.0,52.83,52.91,52.83,52.91,24468.0
2025-06-03 13:25:00,52.9,52.9,52.82,52.89,36091.0,52.9,52.9,52.82,52.89,36091.0
2025-06-03 13:30:00,52.89,52.91,52.83,52.83,23182.0,52.89,52.91,52.83,52.83,23182.0
2025-06-03 13:35:00,52.84,52.9,52.84,52.88,30593.0,52.84,52.9,52.84,52.88,30593.0
2025-06-03 13:40:00,52.88,52.9,52.84,52.87,35789.0,52.88,52.9,52.84,52.87,35789.0
2025-06-03 13:45:00,52.87,52.9,52.85,52.88,25212.0,52.87,52.9,52.85,52.88,25212.0
2025-06-03 13:50:00,52.88,52.9,52.87,52.87,32693.0,52.88,52.9,52.87,52.87,32693.0
2025-06-03 13:55:00,52.87,52.87,52.84,52.85,17911.0,52.87,52.87,52.84,52.85,17911.0
2025-06-03 14:00:00,52.84,52.86,52.81,52.83,42125.0,52.84,52.86,52.81,52.83,42125.0
2025-06-03 14:05:00,52.84,52.84,52.78,52.79,22859.0,52.84,52.84,52.78,52.79,22859.0
2025-06-03 14:10:00,52.78,52.81,52.77,52.78,34204.0,52.78,52.81,52.77,52.78,34204.0
2025-06-03 14:15:00,52.79,52.91,52.79,52.91,27052.0,52.79,52.91,52.79,52.91,27052.0
2025-06-03 14:20:00,52.91,52.92,52.88,52.9,19068.0,52.91,52.92,52.88,52.9,19068.0
2025-06-03 14:25:00,52.9,52.91,52.86,52.88,23632.0,52.9,52.91,52.86,52.88,23632.0
2025-06-03 14:30:00,52.88,52.91,52.87,52.91,37155.0,52.88,52.91,52.87,52.91,37155.0
2025-06-03 14:35:00,52.9,52.91,52.88,52.91,29778.0,52.9,52.91,52.88,52.91,29778.0
2025-06-03 14:40:00,52.92,52.93,52.9,52.9,41551.0,52.92,52.93,52.9,52.9,41551.0
2025-06-03 14:45:00,52.89,52.96,52.89,52.94,41064.0,52.89,52.96,52.89,52.94,41064.0
2025-06-03 14:50:00,52.94,52.94,52.91,52.91,36411.0,52.94,52.94,52.91,52.91,36411.0
2025-06-03 14:55:00,52.91,52.95,52.91,52.94,24184.0,52.91,52.95,52.91,52.94,24184.0
2025-06-03 15:00:00,52.94,52.97,52.93,52.94,42868.0,52.94,52.97,52.93,52.94,42868.0
2025-06-03 15:05:00,52.93,53.0,52.93,53.0,47761.0,52.93,53.0,52.93,53.0,47761.0
2025-06-03 15:10:00,53.01,53.01,52.98,52.99,32695.0,53.01,53.01,52.98,52.99,32695.0
2025-06-03 15:15:00,52.99,53.0,52.95,52.95,53617.0,52.99,53.0,52.95,52.95,53617.0
2025-06-03 15:20:00,52.96,52.98,52.95,52.97,29258.0,52.96,52.98,52.95,52.97,29258.0
2025-06-03 15:25:00,52.96,53.02,52.95,52.98,42929.0,52.96,53.02,52.95,52.98,42929.0
2025-06-03 15:30:00,52.97,53.06,52.97,53.06,40571.0,52.97,53.06,52.97,53.06,40571.0
2025-06-03 15:35:00,53.07,53.09,53.05,53.06,43304.0,53.07,53.09,53.05,53.06,43304.0
2025-06-03 15:40:00,53.05,53.08,53.04,53.07,49287.0,53.05,53.08,53.04,53.07,49287.0
2025-06-03 15:45:00,53.07,53.08,52.96,52.96,63662.0,53.07,53.08,52.96,52.96,63662.0
2025-06-03 15:50:00,52.96,52.98,52.91,52.98,96807.0,52.96,52.98,52.91,52.98,96807.0
2025-06-03 15:55:00,52.97,53.07,52.92,53.06,358473.0,52.97,53.07,52.92,53.06,358473.0
2025-06-04 09:30:00,53.26,53.43,52.97,53.22,306330.0,53.26,53.43,52.97,53.22,306330.0
2025-06-04 09:35:00,53.21,53.3,53.11,53.28,63258.0,53.21,53.3,53.11,53.28,63258.0
2025-06-04 09:40:00,53.28,53.33,53.06,53.11,59200.0,53.28,53.33,53.06,53.11,59200.0
2025-06-04 09:45:00,53.11,53.13,53.01,53.05,59285.0,53.11,53.13,53.01,53.05,59285.0
2025-06-04 09:50:00,53.09,53.11,52.93,53.04,56963.0,53.09,53.11,52.93,53.04,56963.0
2025-06-04 09:55:00,53.03,53.07,52.87,52.87,64968.0,53.03,53.07,52.87,52.87,64968.0
2025-06-04 10:00:00,52.88,53.18,52.87,53.16,100022.0,52.88,53.18,52.87,53.16,100022.0
2025-06-04 10:05:00,53.16,53.27,53.05,53.22,106116.0,53.16,53.27,53.05,53.22,106116.0
2025-06-04 10:10:00,53.22,53.32,53.21,53.27,60676.0,53.22,53.32,53.21,53.27,60676.0
2025-06-04 10:15:00,53.28,53.31,53.11,53.13,58393.0,53.28,53.31,53.11,53.13,58393.0
2025-06-04 10:20:00,53.14,53.21,53.11,53.12,40856.0,53.14,53.21,53.11,53.12,40856.0
2025-06-04 10:25:00,53.1,53.22,53.0,53.22,33696.0,53.1,53.22,53.0,53.22,33696.0
2025-06-04 10:30:00,53.22,53.29,53.16,53.24,50601.0,53.22,53.29,53.16,53.24,50601.0
2025-06-04 10:35:00,53.22,53.44,53.21,53.39,47074.0,53.22,53.44,53.21,53.39,47074.0
2025-06-04 10:40:00,53.42,53.49,53.39,53.42,82989.0,53.42,53.49,53.39,53.42,82989.0
2025-06-04 10:45:00,53.42,53.48,53.39,53.47,68738.0,53.42,53.48,53.39,53.47,68738.0
2025-06-04 10:50:00,53.46,53.49,53.38,53.47,24403.0,53.46,53.49,53.38,53.47,24403.0
2025-06-04 10:55:00,53.47,53.47,53.34,53.38,45884.0,53.47,53.47,53.34,53.38,45884.0
2025-06-04 11:00:00,53.39,53.44,53.3,53.33,46503.0,53.39,53.44,53.3,53.33,46503.0
2025-06-04 11:05:00,53.33,53.45,53.33,53.39,34803.0,53.33,53.45,53.33,53.39,34803.0
2025-06-04 11:10:00,53.39,53.41,53.26,53.29,55278.0,53.39,53.41,53.26,53.29,55278.0
2025-06-04 11:15:00,53.29,53.31,53.19,53.25,51176.0,53.29,53.31,53.19,53.25,51176.0
2025-06-04 11:20:00,53.24,53.36,53.24,53.29,42002.0,53.24,53.36,53.24,53.29,42002.0
2025-06-04 11:25:00,53.33,53.33,53.24,53.32,15197.0,53.33,53.33,53.24,53.32,15197.0
2025-06-04 11:30:00,53.3,53.33,53.26,53.26,29728.0,53.3,53.33,53.26,53.26,29728.0
2025-06-04 11:35:00,53.26,53.27,53.19,53.19,25749.0,53.26,53.27,53.19,53.19,25749.0
2025-06-04 11:40:00,53.19,53.21,53.15,53.19,45547.0,53.19,53.21,53.15,53.19,45547.0
2025-06-04 11:45:00,53.2,53.22,53.15,53.21,26688.0,53.2,53.22,53.15,53.21,26688.0
2025-06-04 11:50:00,53.22,53.25,53.19,53.19,13447.0,53.22,53.25,53.19,53.19,13447.0
2025-06-04 11:55:00,53.19,53.22,53.18,53.2,37613.0,53.19,53.22,53.18,53.2,37613.0
2025-06-04 12:00:00,53.21,53.28,53.21,53.27,26330.0,53.21,53.28,53.21,53.27,26330.0
2025-06-04 12:05:00,53.27,53.27,53.18,53.18,25475.0,53.27,53.27,53.18,53.18,25475.0
2025-06-04 12:10:00,53.17,53.18,53.1,53.11,70319.0,53.17,53.18,53.1,53.11,70319.0
2025-06-04 12:15:00,53.11,53.21,53.1,53.21,18107.0,53.11,53.21,53.1,53.21,18107.0
2025-06-04 12:20:00,53.22,53.25,53.21,53.22,28859.0,53.22,53.25,53.21,53.22,28859.0
2025-06-04 12:25:00,53.23,53.26,53.22,53.26,24109.0,53.23,53.26,53.22,53.26,24109.0
2025-06-04 12:30:00,53.28,53.3,53.27,53.28,31712.0,53.28,53.3,53.27,53.28,31712.0
2025-06-04 12:35:00,53.27,53.3,53.27,53.3,23276.0,53.27,53.3,53.27,53.3,23276.0
2025-06-04 12:40:00,53.29,53.31,53.29,53.31,16027.0,53.29,53.31,53.29,53.31,16027.0
2025-06-04 12:45:00,53.31,53.34,53.31,53.33,20887.0,53.31,53.34,53.31,53.33,20887.0
2025-06-04 12:50:00,53.34,53.36,53.31,53.33,19393.0,53.34,53.36,53.31,53.33,19393.0
2025-06-04 12:55:00,53.34,53.35,53.32,53.34,16176.0,53.34,53.35,53.32,53.34,16176.0
2025-06-04 13:00:00,53.33,53.33,53.26,53.27,28644.0,53.33,53.33,53.26,53.27,28644.0
2025-06-04 13:05:00,53.27,53.29,53.25,53.26,24563.0,53.27,53.29,53.25,53.26,24563.0
2025-06-04 13:10:00,53.24,53.25,53.21,53.22,41912.0,53.24,53.25,53.21,53.22,41912.0
2025-06-04 13:15:00,53.22,53.28,53.21,53.28,29084.0,53.22,53.28,53.21,53.28,29084.0
2025-06-04 13:20:00,53.28,53.28,53.13,53.13,43910.0,53.28,53.28,53.13,53.13,43910.0
2025-06-04 13:25:00,53.13,53.16,53.11,53.11,51527.0,53.13,53.16,53.11,53.11,51527.0
2025-06-04 13:30:00,53.13,53.22,53.13,53.2,38642.0,53.13,53.22,53.13,53.2,38642.0
2025-06-04 13:35:00,53.19,53.22,53.19,53.21,23583.0,53.19,53.22,53.19,53.21,23583.0
2025-06-04 13:40:00,53.21,53.25,53.21,53.25,21893.0,53.21,53.25,53.21,53.25,21893.0
2025-06-04 13:45:00,53.26,53.26,53.23,53.25,20253.0,53.26,53.26,53.23,53.25,20253.0
2025-06-04 13:50:00,53.25,53.25,53.23,53.25,25879.0,53.25,53.25,53.23,53.25,25879.0
2025-06-04 13:55:00,53.24,53.24,53.21,53.23,8259.0,53.24,53.24,53.21,53.23,8259.0
2025-06-04 14:00:00,53.26,53.27,53.21,53.27,19686.0,53.26,53.27,53.21,53.27,19686.0
2025-06-04 14:05:00,53.28,53.35,53.28,53.34,22674.0,53.28,53.35,53.28,53.34,22674.0
2025-06-04 14:10:00,53.34,53.37,53.32,53.37,16569.0,53.34,53.37,53.32,53.37,16569.0
2025-06-04 14:15:00,53.37,53.37,53.36,53.36,9912.0,53.37,53.37,53.36,53.36,9912.0
2025-06-04 14:20:00,53.37,53.37,53.34,53.34,13815.0,53.37,53.37,53.34,53.34,13815.0
2025-06-04 14:25:00,53.34,53.37,53.34,53.36,17840.0,53.34,53.37,53.34,53.36,17840.0
2025-06-04 14:30:00,53.35,53.37,53.34,53.34,33794.0,53.35,53.37,53.34,53.34,33794.0
2025-06-04 14:35:00,53.34,53.36,53.32,53.34,20667.0,53.34,53.36,53.32,53.34,20667.0
2025-06-04 14:40:00,53.34,53.34,53.28,53.29,40501.0,53.34,53.34,53.28,53.29,40501.0
2025-06-04 14:45:00,53.3,53.33,53.24,53.26,24770.0,53.3,53.33,53.24,53.26,24770.0
2025-06-04 14:50:00,53.25,53.33,53.25,53.33,22167.0,53.25,53.33,53.25,53.33,22167.0
2025-06-04 14:55:00,53.33,53.35,53.32,53.35,23128.0,53.33,53.35,53.32,53.35,23128.0
2025-06-04 15:00:00,53.34,53.36,53.33,53.35,14512.0,53.34,53.36,53.33,53.35,14512.0
2025-06-04 15:05:00,53.34,53.34,53.31,53.32,28359.0,53.34,53.34,53.31,53.32,28359.0
2025-06-04 15:10:00,53.32,53.36,53.32,53.36,31706.0,53.32,53.36,53.32,53.36,31706.0
2025-06-04 15:15:00,53.37,53.37,53.29,53.29,42486.0,53.37,53.37,53.29,53.29,42486.0
2025-06-04 15:20:00,53.29,53.29,53.25,53.27,67353.0,53.29,53.29,53.25,53.27,67353.0
2025-06-04 15:25:00,53.28,53.28,53.26,53.27,45197.0,53.28,53.28,53.26,53.27,45197.0
2025-06-04 15:30:00,53.27,53.28,53.24,53.24,67455.0,53.27,53.28,53.24,53.24,67455.0
2025-06-04 15:35:00,53.24,53.24,53.15,53.15,27929.0,53.24,53.24,53.15,53.15,27929.0
2025-06-04 15:40:00,53.14,53.18,53.13,53.14,54220.0,53.14,53.18,53.13,53.14,54220.0
2025-06-04 15:45:00,53.15,53.17,53.13,53.14,83863.0,53.15,53.17,53.13,53.14,83863.0
2025-06-04 15:50:00,53.14,53.15,53.12,53.15,75708.0,53.14,53.15,53.12,53.15,75708.0
2025-06-04 15:55:00,53.16,53.24,53.13,53.21,229778.0,53.16,53.24,53.13,53.21,229778.0
2025-06-05 09:30:00,53.91,54.6,53.81,54.51,571496.0,53.91,54.6,53.81,54.51,571496.0
2025-06-05 09:35:00,54.53,54.61,54.2,54.38,152879.0,54.53,54.61,54.2,54.38,152879.0
2025-06-05 09:40:00,54.4,54.53,54.28,54.39,129571.0,54.4,54.53,54.28,54.39,129571.0
2025-06-05 09:45:00,54.39,54.41,53.97,54.0,111145.0,54.39,54.41,53.97,54.0,111145.0
2025-06-05 09:50:00,53.97,54.16,53.91,54.08,113277.0,53.97,54.16,53.91,54.08,113277.0
2025-06-05 09:55:00,54.07,54.17,54.02,54.07,84469.0,54.07,54.17,54.02,54.07,84469.0
2025-06-05 10:00:00,54.07,54.12,53.84,53.84,137317.0,54.07,54.12,53.84,53.84,137317.0
2025-06-05 10:05:00,53.84,53.94,53.68,53.91,139006.0,53.84,53.94,53.68,53.91,139006.0
2025-06-05 10:10:00,53.91,53.94,53.75,53.84,92769.0,53.91,53.94,53.75,53.84,92769.0
2025-06-05 10:15:00,53.84,53.91,53.83,53.84,85204.0,53.84,53.91,53.83,53.84,85204.0
2025-06-05 10:20:00,53.83,53.85,53.62,53.82,119762.0,53.83,53.85,53.62,53.82,119762.0
2025-06-05 10:25:00,53.84,53.87,53.78,53.8,82900.0,53.84,53.87,53.78,53.8,82900.0
2025-06-05 10:30:00,53.79,53.93,53.77,53.89,92990.0,53.79,53.93,53.77,53.89,92990.0
2025-06-05 10:35:00,53.88,53.96,53.77,53.85,188105.0,53.88,53.96,53.77,53.85,188105.0
2025-06-05 10:40:00,53.85,53.88,53.62,53.72,170782.0,53.85,53.88,53.62,53.72,170782.0
2025-06-05 10:45:00,53.72,53.74,53.47,53.53,111672.0,53.72,53.74,53.47,53.53,111672.0
2025-06-05 10:50:00,53.53,53.77,53.53,53.62,72682.0,53.53,53.77,53.53,53.62,72682.0
2025-06-05 10:55:00,53.63,53.72,53.57,53.72,123237.0,53.63,53.72,53.57,53.72,123237.0
2025-06-05 11:00:00,53.71,53.72,53.59,53.66,83271.0,53.71,53.72,53.59,53.66,83271.0
2025-06-05 11:05:00,53.66,53.71,53.54,53.61,104782.0,53.66,53.71,53.54,53.61,104782.0
2025-06-05 11:10:00,53.63,53.67,53.51,53.52,39743.0,53.63,53.67,53.51,53.52,39743.0
2025-06-05 11:15:00,53.52,53.52,53.34,53.39,116428.0,53.52,53.52,53.34,53.39,116428.0
2025-06-05 11:20:00,53.4,53.41,53.21,53.39,62311.0,53.4,53.41,53.21,53.39,62311.0
2025-06-05 11:25:00,53.4,53.46,53.35,53.35,65992.0,53.4,53.46,53.35,53.35,65992.0
2025-06-05 11:30:00,53.35,53.39,53.1,53.18,129153.0,53.35,53.39,53.1,53.18,129153.0
2025-06-05 11:35:00,53.19,53.22,53.08,53.13,92276.0,53.19,53.22,53.08,53.13,92276.0
2025-06-05 11:40:00,53.12,53.13,53.05,53.1,63585.0,53.12,53.13,53.05,53.1,63585.0
2025-06-05 11:45:00,53.11,53.14,52.97,53.13,89034.0,53.11,53.14,52.97,53.13,89034.0
2025-06-05 11:50:00,53.14,53.14,52.93,52.96,57748.0,53.14,53.14,52.93,52.96,57748.0
2025-06-05 11:55:00,52.94,53.0,52.88,52.98,74635.0,52.94,53.0,52.88,52.98,74635.0
2025-06-05 12:00:00,52.98,53.0,52.81,52.99,92883.0,52.98,53.0,52.81,52.99,92883.0
2025-06-05 12:05:00,52.98,53.04,52.89,53.02,53117.0,52.98,53.04,52.89,53.02,53117.0
2025-06-05 12:10:00,53.03,53.11,52.99,53.11,60829.0,53.03,53.11,52.99,53.11,60829.0
2025-06-05 12:15:00,53.11,53.17,53.09,53.17,60733.0,53.11,53.17,53.09,53.17,60733.0
2025-06-05 12:20:00,53.18,53.19,53.12,53.14,69016.0,53.18,53.19,53.12,53.14,69016.0
2025-06-05 12:25:00,53.15,53.21,53.13,53.16,48916.0,53.15,53.21,53.13,53.16,48916.0
2025-06-05 12:30:00,53.17,53.22,53.12,53.13,68524.0,53.17,53.22,53.12,53.13,68524.0
2025-06-05 12:35:00,53.13,53.19,53.1,53.12,46393.0,53.13,53.19,53.1,53.12,46393.0
2025-06-05 12:40:00,53.12,53.17,53.11,53.11,38767.0,53.12,53.17,53.11,53.11,38767.0
2025-06-05 12:45:00,53.12,53.14,53.06,53.14,65770.0,53.12,53.14,53.06,53.14,65770.0
2025-06-05 12:50:00,53.15,53.29,53.14,53.28,50808.0,53.15,53.29,53.14,53.28,50808.0
2025-06-05 12:55:00,53.25,53.25,53.16,53.23,62523.0,53.25,53.25,53.16,53.23,62523.0
2025-06-05 13:00:00,53.24,53.3,53.2,53.29,47595.0,53.24,53.3,53.2,53.29,47595.0
2025-06-05 13:05:00,53.3,53.31,53.22,53.26,48841.0,53.3,53.31,53.22,53.26,48841.0
2025-06-05 13:10:00,53.25,53.35,53.25,53.32,34604.0,53.25,53.35,53.25,53.32,34604.0
2025-06-05 13:15:00,53.34,53.41,53.34,53.41,34646.0,53.34,53.41,53.34,53.41,34646.0
2025-06-05 13:20:00,53.41,53.41,53.37,53.41,38854.0,53.41,53.41,53.37,53.41,38854.0
2025-06-05 13:25:00,53.41,53.42,53.35,53.38,23162.0,53.41,53.42,53.35,53.38,23162.0
2025-06-05 13:30:00,53.38,53.42,53.34,53.34,37311.0,53.38,53.42,53.34,53.34,37311.0
2025-06-05 13:35:00,53.33,53.38,53.33,53.35,23969.0,53.33,53.38,53.33,53.35,23969.0
2025-06-05 13:40:00,53.34,53.38,53.33,53.36,26814.0,53.34,53.38,53.33,53.36,26814.0
2025-06-05 13:45:00,53.35,53.36,53.31,53.34,29645.0,53.35,53.36,53.31,53.34,29645.0
2025-06-05 13:50:00,53.34,53.34,53.3,53.31,35135.0,53.34,53.34,53.3,53.31,35135.0
2025-06-05 13:55:00,53.31,53.37,53.31,53.35,31478.0,53.31,53.37,53.31,53.35,31478.0
2025-06-05 14:00:00,53.36,53.36,53.28,53.3,51072.0,53.36,53.36,53.28,53.3,51072.0
2025-06-05 14:05:00,53.3,53.3,53.23,53.25,23289.0,53.3,53.3,53.23,53.25,23289.0
2025-06-05 14:10:00,53.24,53.24,53.19,53.22,24398.0,53.24,53.24,53.19,53.22,24398.0
2025-06-05 14:15:00,53.22,53.25,53.19,53.23,62247.0,53.22,53.25,53.19,53.23,62247.0
2025-06-05 14:20:00,53.23,53.26,53.23,53.23,46379.0,53.23,53.26,53.23,53.23,46379.0
2025-06-05 14:25:00,53.24,53.25,53.2,53.25,29357.0,53.24,53.25,53.2,53.25,29357.0
2025-06-05 14:30:00,53.25,53.26,53.23,53.24,36233.0,53.25,53.26,53.23,53.24,36233.0
2025-06-05 14:35:00,53.24,53.24,53.17,53.23,26048.0,53.24,53.24,53.17,53.23,26048.0
2025-06-05 14:40:00,53.23,53.24,53.14,53.14,46720.0,53.23,53.24,53.14,53.14,46720.0
2025-06-05 14:45:00,53.15,53.18,53.14,53.17,29742.0,53.15,53.18,53.14,53.17,29742.0
2025-06-05 14:50:00,53.17,53.24,53.17,53.2,28314.0,53.17,53.24,53.17,53.2,28314.0
2025-06-05 14:55:00,53.2,53.2,53.13,53.13,32066.0,53.2,53.2,53.13,53.13,32066.0
2025-06-05 15:00:00,53.13,53.17,53.12,53.15,34395.0,53.13,53.17,53.12,53.15,34395.0
2025-06-05 15:05:00,53.14,53.27,53.14,53.25,49218.0,53.14,53.27,53.14,53.25,49218.0
2025-06-05 15:10:00,53.25,53.26,53.18,53.18,41506.0,53.25,53.26,53.18,53.18,41506.0
2025-06-05 15:15:00,53.18,53.19,53.11,53.16,76719.0,53.18,53.19,53.11,53.16,76719.0
2025-06-05 15:20:00,53.17,53.23,53.16,53.21,87233.0,53.17,53.23,53.16,53.21,87233.0
2025-06-05 15:25:00,53.21,53.28,53.2,53.2,88278.0,53.21,53.28,53.2,53.2,88278.0
2025-06-05 15:30:00,53.22,53.22,53.14,53.2,61227.0,53.22,53.22,53.14,53.2,61227.0
2025-06-05 15:35:00,53.17,53.23,53.17,53.2,53487.0,53.17,53.23,53.17,53.2,53487.0
2025-06-05 15:40:00,53.2,53.27,53.17,53.18,57294.0,53.2,53.27,53.17,53.18,57294.0
2025-06-05 15:45:00,53.19,53.2,53.1,53.15,88895.0,53.19,53.2,53.1,53.15,88895.0
2025-06-05 15:50:00,53.15,53.19,53.05,53.05,109412.0,53.15,53.19,53.05,53.05,109412.0
2025-06-05 15:55:00,53.05,53.17,53.01,53.16,284665.0,53.05,53.17,53.01,53.16,284665.0
2025-06-06 09:30:00,53.09,53.09,52.63,52.91,289039.0,53.09,53.09,52.63,52.91,289039.0
2025-06-06 09:35:00,52.91,52.96,52.58,52.62,198989.0,52.91,52.96,52.58,52.62,198989.0
2025-06-06 09:40:00,52.61,52.88,52.55,52.63,142767.0,52.61,52.88,52.55,52.63,142767.0
2025-06-06 09:45:00,52.61,52.7,52.52,52.7,78527.0,52.61,52.7,52.52,52.7,78527.0
2025-06-06 09:50:00,52.71,52.74,52.43,52.46,98338.0,52.71,52.74,52.43,52.46,98338.0
2025-06-06 09:55:00,52.45,52.46,52.29,52.36,108538.0,52.45,52.46,52.29,52.36,108538.0
2025-06-06 10:00:00,52.37,52.42,52.12,52.21,103318.0,52.37,52.42,52.12,52.21,103318.0
2025-06-06 10:05:00,52.21,52.27,51.97,52.25,121491.0,52.21,52.27,51.97,52.25,121491.0
2025-06-06 10:10:00,52.26,52.35,52.14,52.16,71607.0,52.26,52.35,52.14,52.16,71607.0
2025-06-06 10:15:00,52.16,52.2,51.89,51.9,60285.0,52.16,52.2,51.89,51.9,60285.0
2025-06-06 10:20:00,51.87,52.02,51.77,51.85,110374.0,51.87,52.02,51.77,51.85,110374.0
2025-06-06 10:25:00,51.85,51.9,51.76,51.85,68740.0,51.85,51.9,51.76,51.85,68740.0
2025-06-06 10:30:00,51.84,51.95,51.79,51.84,94536.0,51.84,51.95,51.79,51.84,94536.0
2025-06-06 10:35:00,51.82,51.87,51.79,51.86,75893.0,51.82,51.87,51.79,51.86,75893.0
2025-06-06 10:40:00,51.87,51.9,51.81,51.9,67271.0,51.87,51.9,51.81,51.9,67271.0
2025-06-06 10:45:00,51.9,51.9,51.77,51.8,60106.0,51.9,51.9,51.77,51.8,60106.0
2025-06-06 10:50:00,51.79,51.8,51.56,51.6,121507.0,51.79,51.8,51.56,51.6,121507.0
2025-06-06 10:55:00,51.59,51.65,51.52,51.63,89164.0,51.59,51.65,51.52,51.63,89164.0
2025-06-06 11:00:00,51.63,51.67,51.55,51.63,70226.0,51.63,51.67,51.55,51.63,70226.0
2025-06-06 11:05:00,51.63,51.78,51.59,51.7,58799.0,51.63,51.78,51.59,51.7,58799.0
2025-06-06 11:10:00,51.69,51.77,51.64,51.66,59806.0,51.69,51.77,51.64,51.66,59806.0
2025-06-06 11:15:00,51.65,51.82,51.64,51.68,80836.0,51.65,51.82,51.64,51.68,80836.0
2025-06-06 11:20:00,51.69,51.86,51.68,51.86,92572.0,51.69,51.86,51.68,51.86,92572.0
2025-06-06 11:25:00,51.87,51.93,51.83,51.83,71633.0,51.87,51.93,51.83,51.83,71633.0
2025-06-06 11:30:00,51.83,51.92,51.77,51.91,60903.0,51.83,51.92,51.77,51.91,60903.0
2025-06-06 11:35:00,51.9,51.91,51.83,51.85,162142.0,51.9,51.91,51.83,51.85,162142.0
2025-06-06 11:40:00,51.84,51.84,51.76,51.76,109604.0,51.84,51.84,51.76,51.76,109604.0
2025-06-06 11:45:00,51.76,51.8,51.69,51.78,122792.0,51.76,51.8,51.69,51.78,122792.0
2025-06-06 11:50:00,51.78,51.8,51.68,51.71,77699.0,51.78,51.8,51.68,51.71,77699.0
2025-06-06 11:55:00,51.7,51.81,51.7,51.77,51395.0,51.7,51.81,51.7,51.77,51395.0
2025-06-06 12:00:00,51.77,51.81,51.73,51.75,90716.0,51.77,51.81,51.73,51.75,90716.0
2025-06-06 12:05:00,51.75,51.83,51.73,51.83,107984.0,51.75,51.83,51.73,51.83,107984.0
2025-06-06 12:10:00,51.84,51.85,51.67,51.7,59805.0,51.84,51.85,51.67,51.7,59805.0
2025-06-06 12:15:00,51.71,51.74,51.7,51.7,35225.0,51.71,51.74,51.7,51.7,35225.0
2025-06-06 12:20:00,51.69,51.7,51.65,51.66,30005.0,51.69,51.7,51.65,51.66,30005.0
2025-06-06 12:25:00,51.65,51.65,51.58,51.59,111428.0,51.65,51.65,51.58,51.59,111428.0
2025-06-06 12:30:00,51.58,51.65,51.57,51.57,40799.0,51.58,51.65,51.57,51.57,40799.0
2025-06-06 12:35:00,51.56,51.62,51.55,51.58,47891.0,51.56,51.62,51.55,51.58,47891.0
2025-06-06 12:40:00,51.57,51.6,51.55,51.6,77847.0,51.57,51.6,51.55,51.6,77847.0
2025-06-06 12:45:00,51.6,51.6,51.55,51.58,30754.0,51.6,51.6,51.55,51.58,30754.0
2025-06-06 12:50:00,51.58,51.59,51.47,51.48,78292.0,51.58,51.59,51.47,51.48,78292.0
2025-06-06 12:55:00,51.48,51.55,51.47,51.53,51892.0,51.48,51.55,51.47,51.53,51892.0
2025-06-06 13:00:00,51.54,51.62,51.54,51.6,62317.0,51.54,51.62,51.54,51.6,62317.0
2025-06-06 13:05:00,51.61,51.63,51.58,51.6,31016.0,51.61,51.63,51.58,51.6,31016.0
2025-06-06 13:10:00,51.61,51.66,51.61,51.62,20606.0,51.61,51.66,51.61,51.62,20606.0
2025-06-06 13:15:00,51.61,51.62,51.58,51.6,31933.0,51.61,51.62,51.58,51.6,31933.0
2025-06-06 13:20:00,51.59,51.66,51.59,51.65,33444.0,51.59,51.66,51.59,51.65,33444.0
2025-06-06 13:25:00,51.66,51.73,51.65,51.73,18641.0,51.66,51.73,51.65,51.73,18641.0
2025-06-06 13:30:00,51.73,51.81,51.7,51.81,40032.0,51.73,51.81,51.7,51.81,40032.0
2025-06-06 13:35:00,51.81,51.81,51.75,51.76,29095.0,51.81,51.81,51.75,51.76,29095.0
2025-06-06 13:40:00,51.76,51.8,51.76,51.77,68601.0,51.76,51.8,51.76,51.77,68601.0
2025-06-06 13:45:00,51.75,51.84,51.73,51.82,82311.0,51.75,51.84,51.73,51.82,82311.0
2025-06-06 13:50:00,51.82,51.85,51.8,51.84,54208.0,51.82,51.85,51.8,51.84,54208.0
2025-06-06 13:55:00,51.84,51.87,51.83,51.86,34517.0,51.84,51.87,51.83,51.86,34517.0
2025-06-06 14:00:00,51.86,51.89,51.83,51.85,44724.0,51.86,51.89,51.83,51.85,44724.0
2025-06-06 14:05:00,51.85,51.88,51.83,51.83,27446.0,51.85,51.88,51.83,51.83,27446.0
2025-06-06 14:10:00,51.83,51.83,51.75,51.77,62027.0,51.83,51.83,51.75,51.77,62027.0
2025-06-06 14:15:00,51.77,51.85,51.77,51.84,37900.0,51.77,51.85,51.77,51.84,37900.0
2025-06-06 14:20:00,51.85,51.85,51.82,51.84,32609.0,51.85,51.85,51.82,51.84,32609.0
2025-06-06 14:25:00,51.84,51.84,51.78,51.78,49373.0,51.84,51.84,51.78,51.78,49373.0
2025-06-06 14:30:00,51.79,51.86,51.77,51.86,55384.0,51.79,51.86,51.77,51.86,55384.0
2025-06-06 14:35:00,51.87,51.9,51.86,51.87,38193.0,51.87,51.9,51.86,51.87,38193.0
2025-06-06 14:40:00,51.87,51.91,51.87,51.9,44196.0,51.87,51.91,51.87,51.9,44196.0
2025-06-06 14:45:00,51.89,51.9,51.84,51.84,41819.0,51.89,51.9,51.84,51.84,41819.0
2025-06-06 14:50:00,51.84,51.86,51.83,51.83,37723.0,51.84,51.86,51.83,51.83,37723.0
2025-06-06 14:55:00,51.83,51.86,51.81,51.85,28851.0,51.83,51.86,51.81,51.85,28851.0
2025-06-06 15:00:00,51.85,51.88,51.83,51.87,49420.0,51.85,51.88,51.83,51.87,49420.0
2025-06-06 15:05:00,51.87,51.9,51.85,51.89,30056.0,51.87,51.9,51.85,51.89,30056.0
2025-06-06 15:10:00,51.89,51.89,51.85,51.88,59881.0,51.89,51.89,51.85,51.88,59881.0
2025-06-06 15:15:00,51.87,51.87,51.79,51.81,50557.0,51.87,51.87,51.79,51.81,50557.0
2025-06-06 15:20:00,51.81,51.83,51.77,51.78,55082.0,51.81,51.83,51.77,51.78,55082.0
2025-06-06 15:25:00,51.79,51.79,51.69,51.69,35676.0,51.79,51.79,51.69,51.69,35676.0
2025-06-06 15:30:00,51.69,51.75,51.69,51.73,155518.0,51.69,51.75,51.69,51.73,155518.0
2025-06-06 15:35:00,51.74,51.76,51.69,51.7,76516.0,51.74,51.76,51.69,51.7,76516.0
2025-06-06 15:40:00,51.7,51.73,51.66,51.67,71978.0,51.7,51.73,51.66,51.67,71978.0
2025-06-06 15:45:00,51.67,51.67,51.51,51.52,148979.0,51.67,51.67,51.51,51.52,148979.0
2025-06-06 15:50:00,51.52,51.62,51.5,51.61,187140.0,51.52,51.62,51.5,51.61,187140.0
2025-06-06 15:55:00,51.62,51.69,51.59,51.61,513718.0,51.62,51.69,51.59,51.61,513718.0
2025-06-09 09:30:00,51.69,52.06,51.52,51.62,260868.0,51.69,52.06,51.52,51.62,260868.0
2025-06-09 09:35:00,51.58,51.73,51.42,51.61,159837.0,51.58,51.73,51.42,51.61,159837.0
2025-06-09 09:40:00,51.64,51.87,51.62,51.66,111896.0,51.64,51.87,51.62,51.66,111896.0
2025-06-09 09:45:00,51.65,51.92,51.65,51.83,68241.0,51.65,51.92,51.65,51.83,68241.0
2025-06-09 09:50:00,51.81,51.91,51.72,51.87,70688.0,51.81,51.91,51.72,51.87,70688.0
2025-06-09 09:55:00,51.85,51.88,51.61,51.65,31539.0,51.85,51.88,51.61,51.65,31539.0
2025-06-09 10:00:00,51.64,51.7,51.54,51.7,47168.0,51.64,51.7,51.54,51.7,47168.0
2025-06-09 10:05:00,51.71,51.8,51.64,51.75,45061.0,51.71,51.8,51.64,51.75,45061.0
2025-06-09 10:10:00,51.75,51.85,51.67,51.84,44568.0,51.75,51.85,51.67,51.84,44568.0
2025-06-09 10:15:00,51.85,51.91,51.73,51.88,31607.0,51.85,51.91,51.73,51.88,31607.0
2025-06-09 10:20:00,51.85,51.97,51.81,51.93,22734.0,51.85,51.97,51.81,51.93,22734.0
2025-06-09 10:25:00,51.94,51.95,51.82,51.92,41274.0,51.94,51.95,51.82,51.92,41274.0
2025-06-09 10:30:00,51.92,51.98,51.88,51.96,36811.0,51.92,51.98,51.88,51.96,36811.0
2025-06-09 10:35:00,51.95,51.95,51.83,51.83,16262.0,51.95,51.95,51.83,51.83,16262.0
2025-06-09 10:40:00,51.83,51.91,51.8,51.87,36567.0,51.83,51.91,51.8,51.87,36567.0
2025-06-09 10:45:00,51.86,52.04,51.86,52.04,43191.0,51.86,52.04,51.86,52.04,43191.0
2025-06-09 10:50:00,52.03,52.08,51.99,52.02,69348.0,52.03,52.08,51.99,52.02,69348.0
2025-06-09 10:55:00,52.03,52.04,51.97,51.97,25490.0,52.03,52.04,51.97,51.97,25490.0
2025-06-09 11:00:00,51.98,52.09,51.98,52.04,35436.0,51.98,52.09,51.98,52.04,35436.0
2025-06-09 11:05:00,52.03,52.1,52.0,52.02,42454.0,52.03,52.1,52.0,52.02,42454.0
2025-06-09 11:10:00,52.02,52.02,51.94,51.98,37567.0,52.02,52.02,51.94,51.98,37567.0
2025-06-09 11:15:00,51.99,52.04,51.96,52.01,42508.0,51.99,52.04,51.96,52.01,42508.0
2025-06-09 11:20:00,52.02,52.11,52.02,52.1,21255.0,52.02,52.11,52.02,52.1,21255.0
2025-06-09 11:25:00,52.11,52.13,52.08,52.13,34728.0,52.11,52.13,52.08,52.13,34728.0
2025-06-09 11:30:00,52.14,52.16,52.07,52.16,49338.0,52.14,52.16,52.07,52.16,49338.0
2025-06-09 11:35:00,52.17,52.17,52.14,52.16,54247.0,52.17,52.17,52.14,52.16,54247.0
2025-06-09 11:40:00,52.16,52.25,52.16,52.19,43208.0,52.16,52.25,52.16,52.19,43208.0
2025-06-09 11:45:00,52.19,52.23,52.17,52.2,51347.0,52.19,52.23,52.17,52.2,51347.0
2025-06-09 11:50:00,52.21,52.27,52.21,52.27,47623.0,52.21,52.27,52.21,52.27,47623.0
2025-06-09 11:55:00,52.28,52.29,52.2,52.2,60419.0,52.28,52.29,52.2,52.2,60419.0
2025-06-09 12:00:00,52.21,52.24,52.15,52.2,53263.0,52.21,52.24,52.15,52.2,53263.0
2025-06-09 12:05:00,52.2,52.23,52.18,52.18,30500.0,52.2,52.23,52.18,52.18,30500.0
2025-06-09 12:10:00,52.19,52.25,52.17,52.24,17920.0,52.19,52.25,52.17,52.24,17920.0
2025-06-09 12:15:00,52.24,52.26,52.22,52.25,32321.0,52.24,52.26,52.22,52.25,32321.0
2025-06-09 12:20:00,52.24,52.29,52.24,52.29,15799.0,52.24,52.29,52.24,52.29,15799.0
2025-06-09 12:25:00,52.3,52.31,52.24,52.24,45571.0,52.3,52.31,52.24,52.24,45571.0
2025-06-09 12:30:00,52.23,52.24,52.21,52.23,17999.0,52.23,52.24,52.21,52.23,17999.0
2025-06-09 12:35:00,52.24,52.27,52.21,52.23,18087.0,52.24,52.27,52.21,52.23,18087.0
2025-06-09 12:40:00,52.23,52.23,52.17,52.17,26400.0,52.23,52.23,52.17,52.17,26400.0
2025-06-09 12:45:00,52.18,52.26,52.17,52.25,16690.0,52.18,52.26,52.17,52.25,16690.0
2025-06-09 12:50:00,52.26,52.28,52.23,52.24,22489.0,52.26,52.28,52.23,52.24,22489.0
2025-06-09 12:55:00,52.23,52.23,52.21,52.22,17147.0,52.23,52.23,52.21,52.22,17147.0
2025-06-09 13:00:00,52.22,52.22,52.16,52.16,21496.0,52.22,52.22,52.16,52.16,21496.0
2025-06-09 13:05:00,52.16,52.19,52.16,52.18,24335.0,52.16,52.19,52.16,52.18,24335.0
2025-06-09 13:10:00,52.18,52.18,52.12,52.16,29745.0,52.18,52.18,52.12,52.16,29745.0
2025-06-09 13:15:00,52.16,52.16,52.14,52.15,15553.0,52.16,52.16,52.14,52.15,15553.0
2025-06-09 13:20:00,52.15,52.18,52.15,52.18,9421.0,52.15,52.18,52.15,52.18,9421.0
2025-06-09 13:25:00,52.18,52.19,52.17,52.17,14330.0,52.18,52.19,52.17,52.17,14330.0
2025-06-09 13:30:00,52.18,52.18,52.13,52.14,16530.0,52.18,52.18,52.13,52.14,16530.0
2025-06-09 13:35:00,52.15,52.22,52.15,52.21,11230.0,52.15,52.22,52.15,52.21,11230.0
2025-06-09 13:40:00,52.21,52.26,52.21,52.24,16131.0,52.21,52.26,52.21,52.24,16131.0
2025-06-09 13:45:00,52.24,52.25,52.22,52.25,27858.0,52.24,52.25,52.22,52.25,27858.0
2025-06-09 13:50:00,52.25,52.25,52.21,52.24,21598.0,52.25,52.25,52.21,52.24,21598.0
2025-06-09 13:55:00,52.24,52.25,52.18,52.18,13487.0,52.24,52.25,52.18,52.18,13487.0
2025-06-09 14:00:00,52.18,52.18,52.15,52.16,16124.0,52.18,52.18,52.15,52.16,16124.0
2025-06-09 14:05:00,52.17,52.18,52.15,52.17,26845.0,52.17,52.18,52.15,52.17,26845.0
2025-06-09 14:10:00,52.18,52.22,52.18,52.21,17498.0,52.18,52.22,52.18,52.21,17498.0
2025-06-09 14:15:00,52.21,52.23,52.2,52.23,16721.0,52.21,52.23,52.2,52.23,16721.0
2025-06-09 14:20:00,52.24,52.24,52.23,52.23,27519.0,52.24,52.24,52.23,52.23,27519.0
2025-06-09 14:25:00,52.23,52.25,52.23,52.25,7100.0,52.23,52.25,52.23,52.25,7100.0
2025-06-09 14:30:00,52.25,52.27,52.24,52.27,24984.0,52.25,52.27,52.24,52.27,24984.0
2025-06-09 14:35:00,52.27,52.3,52.24,52.24,18102.0,52.27,52.3,52.24,52.24,18102.0
2025-06-09 14:40:00,52.24,52.24,52.22,52.24,15830.0,52.24,52.24,52.22,52.24,15830.0
2025-06-09 14:45:00,52.23,52.26,52.22,52.24,32641.0,52.23,52.26,52.22,52.24,32641.0
2025-06-09 14:50:00,52.25,52.26,52.23,52.24,13247.0,52.25,52.26,52.23,52.24,13247.0
2025-06-09 14:55:00,52.24,52.26,52.23,52.23,22030.0,52.24,52.26,52.23,52.23,22030.0
2025-06-09 15:00:00,52.23,52.27,52.23,52.24,19843.0,52.23,52.27,52.23,52.24,19843.0
2025-06-09 15:05:00,52.25,52.29,52.25,52.29,14336.0,52.25,52.29,52.25,52.29,14336.0
2025-06-09 15:10:00,52.29,52.32,52.26,52.26,28245.0,52.29,52.32,52.26,52.26,28245.0
2025-06-09 15:15:00,52.25,52.25,52.23,52.23,19673.0,52.25,52.25,52.23,52.23,19673.0
2025-06-09 15:20:00,52.23,52.26,52.22,52.23,31825.0,52.23,52.26,52.22,52.23,31825.0
2025-06-09 15:25:00,52.24,52.24,52.2,52.2,20620.0,52.24,52.24,52.2,52.2,20620.0
2025-06-09 15:30:00,52.19,52.22,52.16,52.18,79397.0,52.19,52.22,52.16,52.18,79397.0
2025-06-09 15:35:00,52.19,52.21,52.14,52.16,37252.0,52.19,52.21,52.14,52.16,37252.0
2025-06-09 15:40:00,52.15,52.15,52.11,52.12,62430.0,52.15,52.15,52.11,52.12,62430.0
2025-06-09 15:45:00,52.12,52.16,52.1,52.15,96257.0,52.12,52.16,52.1,52.15,96257.0
2025-06-09 15:50:00,52.16,52.17,52.12,52.14,84718.0,52.16,52.17,52.12,52.14,84718.0
2025-06-09 15:55:00,52.15,52.15,52.08,52.11,150963.0,52.15,52.15,52.08,52.11,150963.0
2025-06-10 09:30:00,52.44,52.44,52.2,52.3,148226.0,52.44,52.44,52.2,52.3,148226.0
2025-06-10 09:35:00,52.28,52.52,52.24,52.52,115742.0,52.28,52.52,52.24,52.52,115742.0
2025-06-10 09:40:00,52.5,52.57,52.42,52.52,38464.0,52.5,52.57,52.42,52.52,38464.0
2025-06-10 09:45:00,52.53,52.58,52.45,52.51,103732.0,52.53,52.58,52.45,52.51,103732.0
2025-06-10 09:50:00,52.52,52.59,52.47,52.51,69650.0,52.52,52.59,52.47,52.51,69650.0
2025-06-10 09:55:00,52.52,52.52,52.4,52.4,44200.0,52.52,52.52,52.4,52.4,44200.0
2025-06-10 10:00:00,52.4,52.41,52.09,52.25,66557.0,52.4,52.41,52.09,52.25,66557.0
2025-06-10 10:05:00,52.26,52.26,52.04,52.05,57501.0,52.26,52.26,52.04,52.05,57501.0
2025-06-10 10:10:00,52.0,52.14,51.91,51.93,52574.0,52.0,52.14,51.91,51.93,52574.0
2025-06-10 10:15:00,51.92,51.98,51.8,51.82,42972.0,51.92,51.98,51.8,51.82,42972.0
2025-06-10 10:20:00,51.82,51.95,51.81,51.9,52021.0,51.82,51.95,51.81,51.9,52021.0
2025-06-10 10:25:00,51.89,51.92,51.79,51.82,37357.0,51.89,51.92,51.79,51.82,37357.0
2025-06-10 10:30:00,51.81,51.81,51.68,51.69,44478.0,51.81,51.81,51.68,51.69,44478.0
2025-06-10 10:35:00,51.68,51.76,51.67,51.76,21829.0,51.68,51.76,51.67,51.76,21829.0
2025-06-10 10:40:00,51.73,51.73,51.59,51.59,39568.0,51.73,51.73,51.59,51.59,39568.0
2025-06-10 10:45:00,51.59,51.59,51.48,51.48,50123.0,51.59,51.59,51.48,51.48,50123.0
2025-06-10 10:50:00,51.47,51.57,51.46,51.55,45044.0,51.47,51.57,51.46,51.55,45044.0
2025-06-10 10:55:00,51.55,51.61,51.53,51.56,33938.0,51.55,51.61,51.53,51.56,33938.0
2025-06-10 11:00:00,51.56,51.56,51.45,51.45,37095.0,51.56,51.56,51.45,51.45,37095.0
2025-06-10 11:05:00,51.45,51.53,51.42,51.46,57407.0,51.45,51.53,51.42,51.46,57407.0
2025-06-10 11:10:00,51.46,51.5,51.33,51.35,52340.0,51.46,51.5,51.33,51.35,52340.0
2025-06-10 11:15:00,51.34,51.37,51.32,51.33,63454.0,51.34,51.37,51.32,51.33,63454.0
2025-06-10 11:20:00,51.34,51.37,51.32,51.33,78593.0,51.34,51.37,51.32,51.33,78593.0
2025-06-10 11:25:00,51.33,51.34,51.27,51.33,61132.0,51.33,51.34,51.27,51.33,61132.0
2025-06-10 11:30:00,51.34,51.34,51.19,51.23,57551.0,51.34,51.34,51.19,51.23,57551.0
2025-06-10 11:35:00,51.21,51.33,51.21,51.26,38186.0,51.21,51.33,51.21,51.26,38186.0
2025-06-10 11:40:00,51.24,51.35,51.2,51.34,57684.0,51.24,51.35,51.2,51.34,57684.0
2025-06-10 11:45:00,51.34,51.36,51.29,51.36,30295.0,51.34,51.36,51.29,51.36,30295.0
2025-06-10 11:50:00,51.36,51.44,51.35,51.41,31777.0,51.36,51.44,51.35,51.41,31777.0
2025-06-10 11:55:00,51.41,51.42,51.33,51.33,37285.0,51.41,51.42,51.33,51.33,37285.0
2025-06-10 12:00:00,51.32,51.4,51.32,51.38,30553.0,51.32,51.4,51.32,51.38,30553.0
2025-06-10 12:05:00,51.38,51.39,51.31,51.35,63759.0,51.38,51.39,51.31,51.35,63759.0
2025-06-10 12:10:00,51.34,51.35,51.27,51.35,95902.0,51.34,51.35,51.27,51.35,95902.0
2025-06-10 12:15:00,51.35,51.35,51.27,51.29,25057.0,51.35,51.35,51.27,51.29,25057.0
2025-06-10 12:20:00,51.28,51.3,51.26,51.26,35315.0,51.28,51.3,51.26,51.26,35315.0
2025-06-10 12:25:00,51.26,51.28,51.22,51.22,39004.0,51.26,51.28,51.22,51.22,39004.0
2025-06-10 12:30:00,51.22,51.22,51.12,51.16,95061.0,51.22,51.22,51.12,51.16,95061.0
2025-06-10 12:35:00,51.15,51.26,51.12,51.25,75761.0,51.15,51.26,51.12,51.25,75761.0
2025-06-10 12:40:00,51.26,51.31,51.26,51.27,39546.0,51.26,51.31,51.26,51.27,39546.0
2025-06-10 12:45:00,51.27,51.27,51.22,51.25,37063.0,51.27,51.27,51.22,51.25,37063.0
2025-06-10 12:50:00,51.25,51.27,51.23,51.26,31808.0,51.25,51.27,51.23,51.26,31808.0
2025-06-10 12:55:00,51.25,51.27,51.21,51.23,36718.0,51.25,51.27,51.21,51.23,36718.0
2025-06-10 13:00:00,51.22,51.32,51.22,51.32,20062.0,51.22,51.32,51.22,51.32,20062.0
2025-06-10 13:05:00,51.31,51.32,51.29,51.31,19650.0,51.31,51.32,51.29,51.31,19650.0
2025-06-10 13:10:00,51.31,51.33,51.25,51.25,26773.0,51.31,51.33,51.25,51.25,26773.0
2025-06-10 13:15:00,51.26,51.29,51.25,51.25,23472.0,51.26,51.29,51.25,51.25,23472.0
2025-06-10 13:20:00,51.25,51.27,51.25,51.27,28591.0,51.25,51.27,51.25,51.27,28591.0
2025-06-10 13:25:00,51.27,51.32,51.27,51.28,43520.0,51.27,51.32,51.27,51.28,43520.0
2025-06-10 13:30:00,51.28,51.34,51.28,51.34,32048.0,51.28,51.34,51.28,51.34,32048.0
2025-06-10 13:35:00,51.35,51.38,51.34,51.34,27365.0,51.35,51.38,51.34,51.34,27365.0
2025-06-10 13:40:00,51.33,51.35,51.31,51.32,13061.0,51.33,51.35,51.31,51.32,13061.0
2025-06-10 13:45:00,51.31,51.31,51.3,51.31,23068.0,51.31,51.31,51.3,51.31,23068.0
2025-06-10 13:50:00,51.31,51.41,51.31,51.4,25921.0,51.31,51.41,51.31,51.4,25921.0
2025-06-10 13:55:00,51.41,51.41,51.38,51.38,24223.0,51.41,51.41,51.38,51.38,24223.0
2025-06-10 14:00:00,51.38,51.42,51.37,51.38,24073.0,51.38,51.42,51.37,51.38,24073.0
2025-06-10 14:05:00,51.38,51.46,51.38,51.46,20887.0,51.38,51.46,51.38,51.46,20887.0
2025-06-10 14:10:00,51.45,51.45,51.35,51.39,20764.0,51.45,51.45,51.35,51.39,20764.0
2025-06-10 14:15:00,51.38,51.45,51.37,51.45,33309.0,51.38,51.45,51.37,51.45,33309.0
2025-06-10 14:20:00,51.45,51.47,51.42,51.43,14557.0,51.45,51.47,51.42,51.43,14557.0
2025-06-10 14:25:00,51.43,51.48,51.42,51.48,17181.0,51.43,51.48,51.42,51.48,17181.0
2025-06-10 14:30:00,51.48,51.48,51.42,51.42,43958.0,51.48,51.48,51.42,51.42,43958.0
2025-06-10 14:35:00,51.42,51.48,51.41,51.48,36999.0,51.42,51.48,51.41,51.48,36999.0
2025-06-10 14:40:00,51.48,51.48,51.45,51.47,30744.0,51.48,51.48,51.45,51.47,30744.0
2025-06-10 14:45:00,51.48,51.48,51.44,51.45,20810.0,51.48,51.48,51.44,51.45,20810.0
2025-06-10 14:50:00,51.44,51.45,51.41,51.41,24431.0,51.44,51.45,51.41,51.41,24431.0
2025-06-10 14:55:00,51.4,51.46,51.38,51.42,65777.0,51.4,51.46,51.38,51.42,65777.0
2025-06-10 15:00:00,51.42,51.49,51.42,51.44,22950.0,51.42,51.49,51.42,51.44,22950.0
2025-06-10 15:05:00,51.45,51.5,51.45,51.5,21907.0,51.45,51.5,51.45,51.5,21907.0
2025-06-10 15:10:00,51.51,51.51,51.47,51.48,23125.0,51.51,51.51,51.47,51.48,23125.0
2025-06-10 15:15:00,51.49,51.56,51.49,51.55,30147.0,51.49,51.56,51.49,51.55,30147.0
2025-06-10 15:20:00,51.56,51.58,51.55,51.58,30167.0,51.56,51.58,51.55,51.58,30167.0
2025-06-10 15:25:00,51.58,51.61,51.55,51.58,42122.0,51.58,51.61,51.55,51.58,42122.0
2025-06-10 15:30:00,51.59,51.64,51.59,51.62,50278.0,51.59,51.64,51.59,51.62,50278.0
2025-06-10 15:35:00,51.63,51.63,51.59,51.61,28748.0,51.63,51.63,51.59,51.61,28748.0
2025-06-10 15:40:00,51.6,51.6,51.53,51.55,41757.0,51.6,51.6,51.53,51.55,41757.0
2025-06-10 15:45:00,51.55,51.55,51.43,51.43,119998.0,51.55,51.55,51.43,51.43,119998.0
2025-06-10 15:50:00,51.43,51.49,51.34,51.35,166766.0,51.43,51.49,51.34,51.35,166766.0
2025-06-10 15:55:00,51.35,51.44,51.32,51.44,381207.0,51.35,51.44,51.32,51.44,381207.0
2025-06-11 09:30:00,51.51,51.6,51.29,51.59,176896.0,51.51,51.6,51.29,51.59,176896.0
2025-06-11 09:35:00,51.6,51.77,51.6,51.74,34330.0,51.6,51.77,51.6,51.74,34330.0
2025-06-11 09:40:00,51.76,51.77,51.44,51.45,41619.0,51.76,51.77,51.44,51.45,41619.0
2025-06-11 09:45:00,51.45,51.67,51.37,51.61,79223.0,51.45,51.67,51.37,51.61,79223.0
2025-06-11 09:50:00,51.63,51.69,51.54,51.63,15750.0,51.63,51.69,51.54,51.63,15750.0
2025-06-11 09:55:00,51.62,51.62,51.42,51.49,44822.0,51.62,51.62,51.42,51.49,44822.0
2025-06-11 10:00:00,51.49,51.67,51.49,51.6,49084.0,51.49,51.67,51.49,51.6,49084.0
2025-06-11 10:05:00,51.6,51.68,51.56,51.63,36189.0,51.6,51.68,51.56,51.63,36189.0
2025-06-11 10:10:00,51.62,51.65,51.55,51.65,28906.0,51.62,51.65,51.55,51.65,28906.0
2025-06-11 10:15:00,51.66,51.72,51.63,51.71,36850.0,51.66,51.72,51.63,51.71,36850.0
2025-06-11 10:20:00,51.71,51.71,51.55,51.63,41546.0,51.71,51.71,51.55,51.63,41546.0
2025-06-11 10:25:00,51.63,51.63,51.55,51.58,32928.0,51.63,51.63,51.55,51.58,32928.0
2025-06-11 10:30:00,51.58,51.69,51.58,51.69,18925.0,51.58,51.69,51.58,51.69,18925.0
2025-06-11 10:35:00,51.71,51.71,51.65,51.68,28556.0,51.71,51.71,51.65,51.68,28556.0
2025-06-11 10:40:00,51.69,51.86,51.69,51.81,36472.0,51.69,51.86,51.69,51.81,36472.0
2025-06-11 10:45:00,51.82,51.85,51.75,51.79,20977.0,51.82,51.85,51.75,51.79,20977.0
2025-06-11 10:50:00,51.77,51.82,51.76,51.77,22176.0,51.77,51.82,51.76,51.77,22176.0
2025-06-11 10:55:00,51.77,51.77,51.72,51.74,25333.0,51.77,51.77,51.72,51.74,25333.0
2025-06-11 11:00:00,51.74,51.74,51.67,51.68,21587.0,51.74,51.74,51.67,51.68,21587.0
2025-06-11 11:05:00,51.66,51.76,51.66,51.74,45426.0,51.66,51.76,51.66,51.74,45426.0
2025-06-11 11:10:00,51.76,51.82,51.72,51.81,39884.0,51.76,51.82,51.72,51.81,39884.0
2025-06-11 11:15:00,51.8,51.83,51.78,51.82,17226.0,51.8,51.83,51.78,51.82,17226.0
2025-06-11 11:20:00,51.83,51.84,51.75,51.75,24699.0,51.83,51.84,51.75,51.75,24699.0
2025-06-11 11:25:00,51.75,51.76,51.69,51.75,26374.0,51.75,51.76,51.69,51.75,26374.0
2025-06-11 11:30:00,51.74,51.74,51.67,51.72,41902.0,51.74,51.74,51.67,51.72,41902.0
2025-06-11 11:35:00,51.72,51.77,51.72,51.73,33966.0,51.72,51.77,51.72,51.73,33966.0
2025-06-11 11:40:00,51.73,51.74,51.67,51.67,11544.0,51.73,51.74,51.67,51.67,11544.0
2025-06-11 11:45:00,51.67,51.67,51.58,51.64,36631.0,51.67,51.67,51.58,51.64,36631.0
2025-06-11 11:50:00,51.65,51.67,51.61,51.66,18048.0,51.65,51.67,51.61,51.66,18048.0
2025-06-11 11:55:00,51.66,51.68,51.65,51.67,18836.0,51.66,51.68,51.65,51.67,18836.0
2025-06-11 12:00:00,51.68,51.7,51.66,51.67,19246.0,51.68,51.7,51.66,51.67,19246.0
2025-06-11 12:05:00,51.67,51.67,51.61,51.65,40780.0,51.67,51.67,51.61,51.65,40780.0
2025-06-11 12:10:00,51.64,51.64,51.58,51.62,10560.0,51.64,51.64,51.58,51.62,10560.0
2025-06-11 12:15:00,51.61,51.66,51.61,51.66,18601.0,51.61,51.66,51.61,51.66,18601.0
2025-06-11 12:20:00,51.65,51.66,51.6,51.66,6448.0,51.65,51.66,51.6,51.66,6448.0
2025-06-11 12:25:00,51.65,51.68,51.63,51.68,13632.0,51.65,51.68,51.63,51.68,13632.0
2025-06-11 12:30:00,51.68,51.69,51.63,51.63,11566.0,51.68,51.69,51.63,51.63,11566.0
2025-06-11 12:35:00,51.62,51.64,51.62,51.63,14433.0,51.62,51.64,51.62,51.63,14433.0
2025-06-11 12:40:00,51.63,51.7,51.63,51.69,30276.0,51.63,51.7,51.63,51.69,30276.0
2025-06-11 12:45:00,51.68,51.73,51.68,51.73,10274.0,51.68,51.73,51.68,51.73,10274.0
2025-06-11 12:50:00,51.73,51.73,51.69,51.7,12326.0,51.73,51.73,51.69,51.7,12326.0
2025-06-11 12:55:00,51.66,51.67,51.66,51.66,13275.0,51.66,51.67,51.66,51.66,13275.0
2025-06-11 13:00:00,51.66,51.75,51.66,51.74,26708.0,51.66,51.75,51.66,51.74,26708.0
2025-06-11 13:05:00,51.75,51.75,51.58,51.62,19378.0,51.75,51.75,51.58,51.62,19378.0
2025-06-11 13:10:00,51.62,51.62,51.54,51.56,24274.0,51.62,51.62,51.54,51.56,24274.0
2025-06-11 13:15:00,51.55,51.59,51.52,51.53,20176.0,51.55,51.59,51.52,51.53,20176.0
2025-06-11 13:20:00,51.52,51.57,51.52,51.56,34676.0,51.52,51.57,51.52,51.56,34676.0
2025-06-11 13:25:00,51.56,51.56,51.46,51.52,14896.0,51.56,51.56,51.46,51.52,14896.0
2025-06-11 13:30:00,51.52,51.55,51.51,51.51,11166.0,51.52,51.55,51.51,51.51,11166.0
2025-06-11 13:35:00,51.52,51.54,51.46,51.46,17838.0,51.52,51.54,51.46,51.46,17838.0
2025-06-11 13:40:00,51.45,51.5,51.44,51.5,7284.0,51.45,51.5,51.44,51.5,7284.0
2025-06-11 13:45:00,51.51,51.53,51.51,51.51,11641.0,51.51,51.53,51.51,51.51,11641.0
2025-06-11 13:50:00,51.53,51.58,51.53,51.56,18169.0,51.53,51.58,51.53,51.56,18169.0
2025-06-11 13:55:00,51.56,51.57,51.51,51.52,18420.0,51.56,51.57,51.51,51.52,18420.0
2025-06-11 14:00:00,51.53,51.63,51.52,51.61,59270.0,51.53,51.63,51.52,51.61,59270.0
2025-06-11 14:05:00,51.61,51.77,51.61,51.73,102104.0,51.61,51.77,51.61,51.73,102104.0
2025-06-11 14:10:00,51.73,51.79,51.72,51.73,58943.0,51.73,51.79,51.72,51.73,58943.0
2025-06-11 14:15:00,51.72,51.75,51.65,51.67,53947.0,51.72,51.75,51.65,51.67,53947.0
2025-06-11 14:20:00,51.68,51.79,51.68,51.76,37622.0,51.68,51.79,51.68,51.76,37622.0
2025-06-11 14:25:00,51.75,51.79,51.7,51.76,42404.0,51.75,51.79,51.7,51.76,42404.0
2025-06-11 14:30:00,51.77,51.77,51.66,51.66,67126.0,51.77,51.77,51.66,51.66,67126.0
2025-06-11 14:35:00,51.67,51.7,51.64,51.66,38458.0,51.67,51.7,51.64,51.66,38458.0
2025-06-11 14:40:00,51.65,51.71,51.65,51.68,24926.0,51.65,51.71,51.65,51.68,24926.0
2025-06-11 14:45:00,51.69,51.73,51.69,51.7,10174.0,51.69,51.73,51.69,51.7,10174.0
2025-06-11 14:50:00,51.7,51.73,51.7,51.7,18157.0,51.7,51.73,51.7,51.7,18157.0
2025-06-11 14:55:00,51.69,51.7,51.67,51.67,18578.0,51.69,51.7,51.67,51.67,18578.0
2025-06-11 15:00:00,51.67,51.71,51.64,51.7,17357.0,51.67,51.71,51.64,51.7,17357.0
2025-06-11 15:05:00,51.7,51.73,51.69,51.71,23697.0,51.7,51.73,51.69,51.71,23697.0
2025-06-11 15:10:00,51.72,51.74,51.71,51.74,28432.0,51.72,51.74,51.71,51.74,28432.0
2025-06-11 15:15:00,51.75,51.8,51.74,51.8,47422.0,51.75,51.8,51.74,51.8,47422.0
2025-06-11 15:20:00,51.79,51.79,51.72,51.72,18672.0,51.79,51.79,51.72,51.72,18672.0
2025-06-11 15:25:00,51.72,51.75,51.72,51.74,25230.0,51.72,51.75,51.72,51.74,25230.0
2025-06-11 15:30:00,51.75,51.78,51.72,51.73,41596.0,51.75,51.78,51.72,51.73,41596.0
2025-06-11 15:35:00,51.74,51.75,51.71,51.72,31990.0,51.74,51.75,51.71,51.72,31990.0
2025-06-11 15:40:00,51.72,51.74,51.7,51.72,31566.0,51.72,51.74,51.7,51.72,31566.0
2025-06-11 15:45:00,51.73,51.76,51.72,51.72,20212.0,51.73,51.76,51.72,51.72,20212.0
2025-06-11 15:50:00,51.72,51.84,51.72,51.81,71181.0,51.72,51.84,51.72,51.81,71181.0
2025-06-11 15:55:00,51.81,51.93,51.81,51.92,365450.0,51.81,51.93,51.81,51.92,365450.0
2025-06-12 09:30:00,52.8,53.14,52.72,53.11,280002.0,52.8,53.14,52.72,53.11,280002.0
2025-06-12 09:35:00,53.12,53.34,53.06,53.11,131665.0,53.12,53.34,53.06,53.11,131665.0
2025-06-12 09:40:00,53.12,53.43,53.12,53.33,73921.0,53.12,53.43,53.12,53.33,73921.0
2025-06-12 09:45:00,53.34,53.39,53.07,53.1,128028.0,53.34,53.39,53.07,53.1,128028.0
2025-06-12 09:50:00,53.1,53.2,52.98,53.19,90873.0,53.1,53.2,52.98,53.19,90873.0
2025-06-12 09:55:00,53.19,53.24,53.09,53.13,95903.0,53.19,53.24,53.09,53.13,95903.0
2025-06-12 10:00:00,53.12,53.15,52.93,53.02,202328.0,53.12,53.15,52.93,53.02,202328.0
2025-06-12 10:05:00,53.03,53.13,53.0,53.04,148328.0,53.03,53.13,53.0,53.04,148328.0
2025-06-12 10:10:00,53.04,53.14,52.9,53.1,147837.0,53.04,53.14,52.9,53.1,147837.0
2025-06-12 10:15:00,53.09,53.11,52.95,53.04,95842.0,53.09,53.11,52.95,53.04,95842.0
2025-06-12 10:20:00,53.05,53.15,53.01,53.13,101264.0,53.05,53.15,53.01,53.13,101264.0
2025-06-12 10:25:00,53.13,53.16,53.03,53.1,115224.0,53.13,53.16,53.03,53.1,115224.0
2025-06-12 10:30:00,53.11,53.21,53.1,53.1,93534.0,53.11,53.21,53.1,53.1,93534.0
2025-06-12 10:35:00,53.1,53.15,53.06,53.13,91780.0,53.1,53.15,53.06,53.13,91780.0
2025-06-12 10:40:00,53.13,53.21,53.1,53.19,78826.0,53.13,53.21,53.1,53.19,78826.0
2025-06-12 10:45:00,53.2,53.24,53.13,53.22,114207.0,53.2,53.24,53.13,53.22,114207.0
2025-06-12 10:50:00,53.22,53.27,53.18,53.26,36152.0,53.22,53.27,53.18,53.26,36152.0
2025-06-12 10:55:00,53.26,53.31,53.22,53.24,50352.0,53.26,53.31,53.22,53.24,50352.0
2025-06-12 11:00:00,53.25,53.32,53.25,53.27,50916.0,53.25,53.32,53.25,53.27,50916.0
2025-06-12 11:05:00,53.28,53.35,53.24,53.27,43522.0,53.28,53.35,53.24,53.27,43522.0
2025-06-12 11:10:00,53.26,53.31,53.23,53.23,58807.0,53.26,53.31,53.23,53.23,58807.0
2025-06-12 11:15:00,53.23,53.29,53.2,53.28,76797.0,53.23,53.29,53.2,53.28,76797.0
2025-06-12 11:20:00,53.28,53.31,53.23,53.27,49509.0,53.28,53.31,53.23,53.27,49509.0
2025-06-12 11:25:00,53.28,53.37,53.27,53.3,54594.0,53.28,53.37,53.27,53.3,54594.0
2025-06-12 11:30:00,53.3,53.4,53.26,53.38,55343.0,53.3,53.4,53.26,53.38,55343.0
2025-06-12 11:35:00,53.4,53.48,53.4,53.45,86843.0,53.4,53.48,53.4,53.45,86843.0
2025-06-12 11:40:00,53.45,53.48,53.41,53.44,36466.0,53.45,53.48,53.41,53.44,36466.0
2025-06-12 11:45:00,53.44,53.47,53.39,53.46,49737.0,53.44,53.47,53.39,53.46,49737.0
2025-06-12 11:50:00,53.47,53.5,53.46,53.49,39218.0,53.47,53.5,53.46,53.49,39218.0
2025-06-12 11:55:00,53.49,53.52,53.48,53.48,89423.0,53.49,53.52,53.48,53.48,89423.0
2025-06-12 12:00:00,53.49,53.53,53.48,53.53,83745.0,53.49,53.53,53.48,53.53,83745.0
2025-06-12 12:05:00,53.53,53.6,53.52,53.58,106445.0,53.53,53.6,53.52,53.58,106445.0
2025-06-12 12:10:00,53.58,53.63,53.56,53.57,95453.0,53.58,53.63,53.56,53.57,95453.0
2025-06-12 12:15:00,53.56,53.66,53.55,53.65,53112.0,53.56,53.66,53.55,53.65,53112.0
2025-06-12 12:20:00,53.65,53.75,53.65,53.75,45555.0,53.65,53.75,53.65,53.75,45555.0
2025-06-12 12:25:00,53.75,53.75,53.67,53.67,123874.0,53.75,53.75,53.67,53.67,123874.0
2025-06-12 12:30:00,53.67,53.73,53.65,53.68,79444.0,53.67,53.73,53.65,53.68,79444.0
2025-06-12 12:35:00,53.69,53.7,53.64,53.64,45877.0,53.69,53.7,53.64,53.64,45877.0
2025-06-12 12:40:00,53.64,53.64,53.56,53.62,95944.0,53.64,53.64,53.56,53.62,95944.0
2025-06-12 12:45:00,53.62,53.62,53.53,53.53,57294.0,53.62,53.62,53.53,53.53,57294.0
2025-06-12 12:50:00,53.53,53.53,53.44,53.47,57284.0,53.53,53.53,53.44,53.47,57284.0
2025-06-12 12:55:00,53.48,53.49,53.44,53.49,43694.0,53.48,53.49,53.44,53.49,43694.0
2025-06-12 13:00:00,53.49,53.51,53.41,53.41,52729.0,53.49,53.51,53.41,53.41,52729.0
2025-06-12 13:05:00,53.42,53.44,53.38,53.42,69599.0,53.42,53.44,53.38,53.42,69599.0
2025-06-12 13:10:00,53.42,53.43,53.36,53.38,50384.0,53.42,53.43,53.36,53.38,50384.0
2025-06-12 13:15:00,53.38,53.38,53.32,53.33,88846.0,53.38,53.38,53.32,53.33,88846.0
2025-06-12 13:20:00,53.32,53.32,53.2,53.24,60664.0,53.32,53.32,53.2,53.24,60664.0
2025-06-12 13:25:00,53.24,53.3,53.21,53.3,75207.0,53.24,53.3,53.21,53.3,75207.0
2025-06-12 13:30:00,53.3,53.31,53.24,53.27,71563.0,53.3,53.31,53.24,53.27,71563.0
2025-06-12 13:35:00,53.28,53.38,53.28,53.37,32201.0,53.28,53.38,53.28,53.37,32201.0
2025-06-12 13:40:00,53.37,53.44,53.37,53.44,24922.0,53.37,53.44,53.37,53.44,24922.0
2025-06-12 13:45:00,53.44,53.48,53.43,53.47,33775.0,53.44,53.48,53.43,53.47,33775.0
2025-06-12 13:50:00,53.46,53.48,53.42,53.43,30933.0,53.46,53.48,53.42,53.43,30933.0
2025-06-12 13:55:00,53.43,53.44,53.4,53.41,38342.0,53.43,53.44,53.4,53.41,38342.0
2025-06-12 14:00:00,53.42,53.44,53.38,53.38,39100.0,53.42,53.44,53.38,53.38,39100.0
2025-06-12 14:05:00,53.37,53.37,53.31,53.34,27121.0,53.37,53.37,53.31,53.34,27121.0
2025-06-12 14:10:00,53.33,53.38,53.31,53.38,27095.0,53.33,53.38,53.31,53.38,27095.0
2025-06-12 14:15:00,53.38,53.44,53.38,53.43,23505.0,53.38,53.44,53.38,53.43,23505.0
2025-06-12 14:20:00,53.44,53.44,53.36,53.36,32108.0,53.44,53.44,53.36,53.36,32108.0
2025-06-12 14:25:00,53.36,53.37,53.33,53.33,44828.0,53.36,53.37,53.33,53.33,44828.0
2025-06-12 14:30:00,53.32,53.35,53.3,53.35,41948.0,53.32,53.35,53.3,53.35,41948.0
2025-06-12 14:35:00,53.36,53.41,53.36,53.38,17774.0,53.36,53.41,53.36,53.38,17774.0
2025-06-12 14:40:00,53.39,53.41,53.36,53.38,22657.0,53.39,53.41,53.36,53.38,22657.0
2025-06-12 14:45:00,53.39,53.42,53.39,53.41,16916.0,53.39,53.42,53.39,53.41,16916.0
2025-06-12 14:50:00,53.42,53.42,53.35,53.36,29543.0,53.42,53.42,53.35,53.36,29543.0
2025-06-12 14:55:00,53.36,53.38,53.34,53.38,18649.0,53.36,53.38,53.34,53.38,18649.0
2025-06-12 15:00:00,53.37,53.38,53.34,53.34,20887.0,53.37,53.38,53.34,53.34,20887.0
2025-06-12 15:05:00,53.34,53.4,53.34,53.38,17385.0,53.34,53.4,53.34,53.38,17385.0
2025-06-12 15:10:00,53.39,53.45,53.39,53.44,38613.0,53.39,53.45,53.39,53.44,38613.0
2025-06-12 15:15:00,53.44,53.48,53.42,53.47,58864.0,53.44,53.48,53.42,53.47,58864.0
2025-06-12 15:20:00,53.46,53.49,53.45,53.46,44523.0,53.46,53.49,53.45,53.46,44523.0
2025-06-12 15:25:00,53.46,53.48,53.45,53.45,49333.0,53.46,53.48,53.45,53.45,49333.0
2025-06-12 15:30:00,53.45,53.47,53.41,53.43,48907.0,53.45,53.47,53.41,53.43,48907.0
2025-06-12 15:35:00,53.43,53.47,53.43,53.47,46857.0,53.43,53.47,53.43,53.47,46857.0
2025-06-12 15:40:00,53.46,53.46,53.43,53.44,71571.0,53.46,53.46,53.43,53.44,71571.0
2025-06-12 15:45:00,53.44,53.44,53.38,53.41,83971.0,53.44,53.44,53.38,53.41,83971.0
2025-06-12 15:50:00,53.41,53.48,53.4,53.45,129952.0,53.41,53.48,53.4,53.45,129952.0
2025-06-12 15:55:00,53.45,53.55,53.45,53.52,372038.0,53.45,53.55,53.45,53.52,372038.0
2025-06-13 09:30:00,54.36,54.36,53.86,54.12,348440.0,54.36,54.36,53.86,54.12,348440.0
2025-06-13 09:35:00,54.07,54.43,54.07,54.39,135935.0,54.07,54.43,54.07,54.39,135935.0
2025-06-13 09:40:00,54.4,54.4,54.05,54.08,86400.0,54.4,54.4,54.05,54.08,86400.0
2025-06-13 09:45:00,54.09,54.19,53.92,54.19,134489.0,54.09,54.19,53.92,54.19,134489.0
2025-06-13 09:50:00,54.18,54.31,54.04,54.04,100712.0,54.18,54.31,54.04,54.04,100712.0
2025-06-13 09:55:00,54.04,54.21,54.04,54.1,65987.0,54.04,54.21,54.04,54.1,65987.0
2025-06-13 10:00:00,54.1,54.23,54.07,54.19,57150.0,54.1,54.23,54.07,54.19,57150.0
2025-06-13 10:05:00,54.19,54.29,54.12,54.24,51730.0,54.19,54.29,54.12,54.24,51730.0
2025-06-13 10:10:00,54.24,54.24,54.03,54.1,75764.0,54.24,54.24,54.03,54.1,75764.0
2025-06-13 10:15:00,54.08,54.13,53.99,54.09,64605.0,54.08,54.13,53.99,54.09,64605.0
2025-06-13 10:20:00,54.09,54.25,54.02,54.22,39435.0,54.09,54.25,54.02,54.22,39435.0
2025-06-13 10:25:00,54.23,54.33,54.21,54.33,31868.0,54.23,54.33,54.21,54.33,31868.0
2025-06-13 10:30:00,54.35,54.4,54.3,54.37,28851.0,54.35,54.4,54.3,54.37,28851.0
2025-06-13 10:35:00,54.39,54.42,54.29,54.4,30710.0,54.39,54.42,54.29,54.4,30710.0
2025-06-13 10:40:00,54.41,54.47,54.38,54.44,32982.0,54.41,54.47,54.38,54.44,32982.0
2025-06-13 10:45:00,54.48,54.48,54.3,54.43,49360.0,54.48,54.48,54.3,54.43,49360.0
2025-06-13 10:50:00,54.43,54.43,54.29,54.31,86140.0,54.43,54.43,54.29,54.31,86140.0
2025-06-13 10:55:00,54.32,54.34,54.23,54.3,61626.0,54.32,54.34,54.23,54.3,61626.0
2025-06-13 11:00:00,54.31,54.34,54.24,54.29,55253.0,54.31,54.34,54.24,54.29,55253.0
2025-06-13 11:05:00,54.28,54.28,54.14,54.25,68971.0,54.28,54.28,54.14,54.25,68971.0
2025-06-13 11:10:00,54.26,54.26,54.18,54.22,110797.0,54.26,54.26,54.18,54.22,110797.0
2025-06-13 11:15:00,54.23,54.39,54.2,54.38,36126.0,54.23,54.39,54.2,54.38,36126.0
2025-06-13 11:20:00,54.39,54.4,54.3,54.37,44622.0,54.39,54.4,54.3,54.37,44622.0
2025-06-13 11:25:00,54.37,54.42,54.36,54.37,36487.0,54.37,54.42,54.36,54.37,36487.0
2025-06-13 11:30:00,54.38,54.42,54.33,54.41,32834.0,54.38,54.42,54.33,54.41,32834.0
2025-06-13 11:35:00,54.41,54.46,54.39,54.46,22416.0,54.41,54.46,54.39,54.46,22416.0
2025-06-13 11:40:00,54.45,54.5,54.44,54.44,34704.0,54.45,54.5,54.44,54.44,34704.0
2025-06-13 11:45:00,54.44,54.52,54.44,54.52,28816.0,54.44,54.52,54.44,54.52,28816.0
2025-06-13 11:50:00,54.53,54.56,54.52,54.54,36856.0,54.53,54.56,54.52,54.54,36856.0
2025-06-13 11:55:00,54.53,54.58,54.53,54.55,20370.0,54.53,54.58,54.53,54.55,20370.0
2025-06-13 12:00:00,54.55,54.6,54.52,54.59,54162.0,54.55,54.6,54.52,54.59,54162.0
2025-06-13 12:05:00,54.59,54.61,54.49,54.49,41644.0,54.59,54.61,54.49,54.49,41644.0
2025-06-13 12:10:00,54.49,54.54,54.46,54.48,21170.0,54.49,54.54,54.46,54.48,21170.0
2025-06-13 12:15:00,54.5,54.55,54.49,54.55,42836.0,54.5,54.55,54.49,54.55,42836.0
2025-06-13 12:20:00,54.54,54.58,54.53,54.58,41018.0,54.54,54.58,54.53,54.58,41018.0
2025-06-13 12:25:00,54.58,54.62,54.56,54.62,31476.0,54.58,54.62,54.56,54.62,31476.0
2025-06-13 12:30:00,54.62,54.68,54.62,54.66,25384.0,54.62,54.68,54.62,54.66,25384.0
2025-06-13 12:35:00,54.66,54.69,54.65,54.69,17923.0,54.66,54.69,54.65,54.69,17923.0
2025-06-13 12:40:00,54.69,54.69,54.59,54.63,48034.0,54.69,54.69,54.59,54.63,48034.0
2025-06-13 12:45:00,54.62,54.63,54.58,54.58,21357.0,54.62,54.63,54.58,54.58,21357.0
2025-06-13 12:50:00,54.57,54.61,54.57,54.59,32337.0,54.57,54.61,54.57,54.59,32337.0
2025-06-13 12:55:00,54.59,54.6,54.57,54.59,30472.0,54.59,54.6,54.57,54.59,30472.0
2025-06-13 13:00:00,54.59,54.62,54.53,54.54,54191.0,54.59,54.62,54.53,54.54,54191.0
2025-06-13 13:05:00,54.54,54.55,54.5,54.5,32711.0,54.54,54.55,54.5,54.5,32711.0
2025-06-13 13:10:00,54.51,54.51,54.43,54.46,28486.0,54.51,54.51,54.43,54.46,28486.0
2025-06-13 13:15:00,54.46,54.47,54.39,54.43,38467.0,54.46,54.47,54.39,54.43,38467.0
2025-06-13 13:20:00,54.44,54.49,54.4,54.48,30844.0,54.44,54.49,54.4,54.48,30844.0
2025-06-13 13:25:00,54.48,54.5,54.42,54.42,54174.0,54.48,54.5,54.42,54.42,54174.0
2025-06-13 13:30:00,54.42,54.45,54.37,54.37,72249.0,54.42,54.45,54.37,54.37,72249.0
2025-06-13 13:35:00,54.35,54.35,54.31,54.33,63931.0,54.35,54.35,54.31,54.33,63931.0
2025-06-13 13:40:00,54.33,54.33,54.23,54.25,74892.0,54.33,54.33,54.23,54.25,74892.0
2025-06-13 13:45:00,54.25,54.25,54.15,54.17,88540.0,54.25,54.25,54.15,54.17,88540.0
2025-06-13 13:50:00,54.18,54.21,54.16,54.18,79308.0,54.18,54.21,54.16,54.18,79308.0
2025-06-13 13:55:00,54.18,54.22,54.17,54.22,79428.0,54.18,54.22,54.17,54.22,79428.0
2025-06-13 14:00:00,54.22,54.22,54.16,54.19,89799.0,54.22,54.22,54.16,54.19,89799.0
2025-06-13 14:05:00,54.2,54.22,54.13,54.22,105535.0,54.2,54.22,54.13,54.22,105535.0
2025-06-13 14:10:00,54.22,54.31,54.17,54.3,54444.0,54.22,54.31,54.17,54.3,54444.0
2025-06-13 14:15:00,54.3,54.32,54.23,54.25,38652.0,54.3,54.32,54.23,54.25,38652.0
2025-06-13 14:20:00,54.24,54.3,54.23,54.29,24129.0,54.24,54.3,54.23,54.29,24129.0
2025-06-13 14:25:00,54.29,54.34,54.27,54.34,36332.0,54.29,54.34,54.27,54.34,36332.0
2025-06-13 14:30:00,54.33,54.35,54.3,54.35,25985.0,54.33,54.35,54.3,54.35,25985.0
2025-06-13 14:35:00,54.36,54.36,54.31,54.31,48356.0,54.36,54.36,54.31,54.31,48356.0
2025-06-13 14:40:00,54.3,54.4,54.29,54.36,27125.0,54.3,54.4,54.29,54.36,27125.0
2025-06-13 14:45:00,54.37,54.44,54.34,54.44,47162.0,54.37,54.44,54.34,54.44,47162.0
2025-06-13 14:50:00,54.43,54.45,54.41,54.44,39031.0,54.43,54.45,54.41,54.44,39031.0
2025-06-13 14:55:00,54.43,54.43,54.39,54.42,28804.0,54.43,54.43,54.39,54.42,28804.0
2025-06-13 15:00:00,54.42,54.48,54.41,54.46,23509.0,54.42,54.48,54.41,54.46,23509.0
2025-06-13 15:05:00,54.45,54.53,54.45,54.52,20401.0,54.45,54.53,54.45,54.52,20401.0
2025-06-13 15:10:00,54.52,54.55,54.5,54.52,42766.0,54.52,54.55,54.5,54.52,42766.0
2025-06-13 15:15:00,54.53,54.54,54.5,54.52,32017.0,54.53,54.54,54.5,54.52,32017.0
2025-06-13 15:20:00,54.52,54.52,54.46,54.47,50531.0,54.52,54.52,54.46,54.47,50531.0
2025-06-13 15:25:00,54.46,54.49,54.45,54.45,33564.0,54.46,54.49,54.45,54.45,33564.0
2025-06-13 15:30:00,54.45,54.46,54.41,54.44,66417.0,54.45,54.46,54.41,54.44,66417.0
2025-06-13 15:35:00,54.45,54.52,54.42,54.51,49011.0,54.45,54.52,54.42,54.51,49011.0
2025-06-13 15:40:00,54.51,54.51,54.42,54.44,76829.0,54.51,54.51,54.42,54.44,76829.0
2025-06-13 15:45:00,54.44,54.45,54.38,54.44,90748.0,54.44,54.45,54.38,54.44,90748.0
2025-06-13 15:50:00,54.45,54.49,54.43,54.43,88311.0,54.45,54.49,54.43,54.43,88311.0
2025-06-13 15:55:00,54.43,54.48,54.42,54.47,325841.0,54.43,54.48,54.42,54.47,325841.0
2025-06-16 09:30:00,53.73,54.14,53.5,54.01,271060.0,53.73,54.14,53.5,54.01,271060.0
2025-06-16 09:35:00,53.99,54.14,53.79,53.92,152621.0,53.99,54.14,53.79,53.92,152621.0
2025-06-16 09:40:00,53.92,53.96,53.56,53.72,107062.0,53.92,53.96,53.56,53.72,107062.0
2025-06-16 09:45:00,53.71,53.9,53.55,53.9,71798.0,53.71,53.9,53.55,53.9,71798.0
2025-06-16 09:50:00,53.9,53.92,53.58,53.59,97881.0,53.9,53.92,53.58,53.59,97881.0
2025-06-16 09:55:00,53.6,53.74,53.54,53.65,84276.0,53.6,53.74,53.54,53.65,84276.0
2025-06-16 10:00:00,53.65,53.74,53.56,53.7,56046.0,53.65,53.74,53.56,53.7,56046.0
2025-06-16 10:05:00,53.72,53.85,53.64,53.83,39925.0,53.72,53.85,53.64,53.83,39925.0
2025-06-16 10:10:00,53.84,53.91,53.71,53.87,37582.0,53.84,53.91,53.71,53.87,37582.0
2025-06-16 10:15:00,53.85,53.92,53.78,53.88,22725.0,53.85,53.92,53.78,53.88,22725.0
2025-06-16 10:20:00,53.88,53.9,53.73,53.75,41330.0,53.88,53.9,53.73,53.75,41330.0
2025-06-16 10:25:00,53.74,53.76,53.65,53.69,35576.0,53.74,53.76,53.65,53.69,35576.0
2025-06-16 10:30:00,53.69,53.77,53.64,53.77,39113.0,53.69,53.77,53.64,53.77,39113.0
2025-06-16 10:35:00,53.75,53.76,53.63,53.64,32287.0,53.75,53.76,53.63,53.64,32287.0
2025-06-16 10:40:00,53.65,53.71,53.65,53.69,29397.0,53.65,53.71,53.65,53.69,29397.0
2025-06-16 10:45:00,53.68,53.73,53.63,53.7,113697.0,53.68,53.73,53.63,53.7,113697.0
2025-06-16 10:50:00,53.71,53.78,53.69,53.72,25940.0,53.71,53.78,53.69,53.72,25940.0
2025-06-16 10:55:00,53.73,53.78,53.67,53.7,17617.0,53.73,53.78,53.67,53.7,17617.0
2025-06-16 11:00:00,53.7,53.76,53.66,53.75,29340.0,53.7,53.76,53.66,53.75,29340.0
2025-06-16 11:05:00,53.76,53.85,53.76,53.85,27477.0,53.76,53.85,53.76,53.85,27477.0
2025-06-16 11:10:00,53.83,53.88,53.77,53.82,26097.0,53.83,53.88,53.77,53.82,26097.0
2025-06-16 11:15:00,53.82,53.9,53.8,53.8,32843.0,53.82,53.9,53.8,53.8,32843.0
2025-06-16 11:20:00,53.8,53.95,53.8,53.92,30162.0,53.8,53.95,53.8,53.92,30162.0
2025-06-16 11:25:00,53.95,53.99,53.93,53.93,61199.0,53.95,53.99,53.93,53.93,61199.0
2025-06-16 11:30:00,53.93,53.97,53.91,53.93,25637.0,53.93,53.97,53.91,53.93,25637.0
2025-06-16 11:35:00,53.94,53.95,53.84,53.88,75575.0,53.94,53.95,53.84,53.88,75575.0
2025-06-16 11:40:00,53.89,53.94,53.86,53.92,28708.0,53.89,53.94,53.86,53.92,28708.0
2025-06-16 11:45:00,53.9,53.94,53.89,53.92,26861.0,53.9,53.94,53.89,53.92,26861.0
2025-06-16 11:50:00,53.91,53.91,53.84,53.86,27409.0,53.91,53.91,53.84,53.86,27409.0
2025-06-16 11:55:00,53.85,53.88,53.84,53.86,23856.0,53.85,53.88,53.84,53.86,23856.0
2025-06-16 12:00:00,53.86,53.92,53.85,53.92,32193.0,53.86,53.92,53.85,53.92,32193.0
2025-06-16 12:05:00,53.92,53.94,53.88,53.93,22610.0,53.92,53.94,53.88,53.93,22610.0
2025-06-16 12:10:00,53.93,53.93,53.84,53.84,26818.0,53.93,53.93,53.84,53.84,26818.0
2025-06-16 12:15:00,53.84,53.84,53.79,53.84,29637.0,53.84,53.84,53.79,53.84,29637.0
2025-06-16 12:20:00,53.84,53.84,53.72,53.73,38741.0,53.84,53.84,53.72,53.73,38741.0
2025-06-16 12:25:00,53.74,53.78,53.73,53.75,24835.0,53.74,53.78,53.73,53.75,24835.0
2025-06-16 12:30:00,53.74,53.8,53.74,53.79,26917.0,53.74,53.8,53.74,53.79,26917.0
2025-06-16 12:35:00,53.79,53.81,53.77,53.78,23889.0,53.79,53.81,53.77,53.78,23889.0
2025-06-16 12:40:00,53.79,53.82,53.79,53.8,28937.0,53.79,53.82,53.79,53.8,28937.0
2025-06-16 12:45:00,53.81,53.81,53.77,53.78,22662.0,53.81,53.81,53.77,53.78,22662.0
2025-06-16 12:50:00,53.77,53.81,53.77,53.78,24365.0,53.77,53.81,53.77,53.78,24365.0
2025-06-16 12:55:00,53.77,53.79,53.75,53.76,18176.0,53.77,53.79,53.75,53.76,18176.0
2025-06-16 13:00:00,53.77,53.78,53.67,53.67,19610.0,53.77,53.78,53.67,53.67,19610.0
2025-06-16 13:05:00,53.66,53.7,53.63,53.63,44574.0,53.66,53.7,53.63,53.63,44574.0
2025-06-16 13:10:00,53.63,53.66,53.62,53.66,23821.0,53.63,53.66,53.62,53.66,23821.0
2025-06-16 13:15:00,53.66,53.73,53.65,53.71,43931.0,53.66,53.73,53.65,53.71,43931.0
2025-06-16 13:20:00,53.72,53.72,53.65,53.66,27702.0,53.72,53.72,53.65,53.66,27702.0
2025-06-16 13:25:00,53.66,53.73,53.66,53.73,19006.0,53.66,53.73,53.66,53.73,19006.0
2025-06-16 13:30:00,53.73,53.73,53.58,53.58,26868.0,53.73,53.73,53.58,53.58,26868.0
2025-06-16 13:35:00,53.58,53.63,53.52,53.53,48429.0,53.58,53.63,53.52,53.53,48429.0
2025-06-16 13:40:00,53.53,53.57,53.52,53.57,46266.0,53.53,53.57,53.52,53.57,46266.0
2025-06-16 13:45:00,53.57,53.62,53.54,53.55,51509.0,53.57,53.62,53.54,53.55,51509.0
2025-06-16 13:50:00,53.56,53.57,53.55,53.55,33718.0,53.56,53.57,53.55,53.55,33718.0
2025-06-16 13:55:00,53.55,53.55,53.51,53.51,35685.0,53.55,53.55,53.51,53.51,35685.0
2025-06-16 14:00:00,53.51,53.56,53.51,53.55,31239.0,53.51,53.56,53.51,53.55,31239.0
2025-06-16 14:05:00,53.56,53.58,53.53,53.54,25412.0,53.56,53.58,53.53,53.54,25412.0
2025-06-16 14:10:00,53.53,53.55,53.53,53.55,17680.0,53.53,53.55,53.53,53.55,17680.0
2025-06-16 14:15:00,53.55,53.56,53.52,53.53,24186.0,53.55,53.56,53.52,53.53,24186.0
2025-06-16 14:20:00,53.53,53.56,53.52,53.54,27560.0,53.53,53.56,53.52,53.54,27560.0
2025-06-16 14:25:00,53.55,53.56,53.54,53.56,15487.0,53.55,53.56,53.54,53.56,15487.0
2025-06-16 14:30:00,53.55,53.61,53.55,53.59,26580.0,53.55,53.61,53.55,53.59,26580.0
2025-06-16 14:35:00,53.6,53.63,53.59,53.63,19508.0,53.6,53.63,53.59,53.63,19508.0
2025-06-16 14:40:00,53.62,53.63,53.61,53.62,33575.0,53.62,53.63,53.61,53.62,33575.0
2025-06-16 14:45:00,53.62,53.64,53.59,53.64,31134.0,53.62,53.64,53.59,53.64,31134.0
2025-06-16 14:50:00,53.63,53.63,53.59,53.63,29066.0,53.63,53.63,53.59,53.63,29066.0
2025-06-16 14:55:00,53.63,53.65,53.61,53.63,44445.0,53.63,53.65,53.61,53.63,44445.0
2025-06-16 15:00:00,53.63,53.63,53.59,53.59,35865.0,53.63,53.63,53.59,53.59,35865.0
2025-06-16 15:05:00,53.58,53.6,53.55,53.55,33387.0,53.58,53.6,53.55,53.55,33387.0
2025-06-16 15:10:00,53.55,53.57,53.55,53.55,28107.0,53.55,53.57,53.55,53.55,28107.0
2025-06-16 15:15:00,53.55,53.55,53.52,53.52,30784.0,53.55,53.55,53.52,53.52,30784.0
2025-06-16 15:20:00,53.52,53.55,53.52,53.55,34804.0,53.52,53.55,53.52,53.55,34804.0
2025-06-16 15:25:00,53.55,53.57,53.54,53.57,47635.0,53.55,53.57,53.54,53.57,47635.0
2025-06-16 15:30:00,53.57,53.7,53.56,53.7,49422.0,53.57,53.7,53.56,53.7,49422.0
2025-06-16 15:35:00,53.7,53.75,53.68,53.72,62293.0,53.7,53.75,53.68,53.72,62293.0
2025-06-16 15:40:00,53.71,53.71,53.66,53.67,40691.0,53.71,53.71,53.66,53.67,40691.0
2025-06-16 15:45:00,53.67,53.73,53.66,53.66,53035.0,53.67,53.73,53.66,53.66,53035.0
2025-06-16 15:50:00,53.66,53.66,53.59,53.62,81583.0,53.66,53.66,53.59,53.62,81583.0
2025-06-16 15:55:00,53.62,53.62,53.54,53.6,332515.0,53.62,53.62,53.54,53.6,332515.0
2025-06-17 09:30:00,53.75,54.0,53.75,53.86,152423.0,53.75,54.0,53.75,53.86,152423.0
2025-06-17 09:35:00,53.84,53.86,53.47,53.7,79075.0,53.84,53.86,53.47,53.7,79075.0
2025-06-17 09:40:00,53.72,53.85,53.64,53.76,32798.0,53.72,53.85,53.64,53.76,32798.0
2025-06-17 09:45:00,53.76,53.77,53.62,53.65,20842.0,53.76,53.77,53.62,53.65,20842.0
2025-06-17 09:50:00,53.67,53.68,53.56,53.66,24917.0,53.67,53.68,53.56,53.66,24917.0
2025-06-17 09:55:00,53.65,53.7,53.59,53.65,42248.0,53.65,53.7,53.59,53.65,42248.0
2025-06-17 10:00:00,53.65,53.72,53.59,53.59,21411.0,53.65,53.72,53.59,53.59,21411.0
2025-06-17 10:05:00,53.61,53.68,53.56,53.64,32610.0,53.61,53.68,53.56,53.64,32610.0
2025-06-17 10:10:00,53.64,53.7,53.59,53.65,19523.0,53.64,53.7,53.59,53.65,19523.0
2025-06-17 10:15:00,53.64,53.71,53.57,53.68,36202.0,53.64,53.71,53.57,53.68,36202.0
2025-06-17 10:20:00,53.68,53.69,53.63,53.66,15439.0,53.68,53.69,53.63,53.66,15439.0
2025-06-17 10:25:00,53.63,53.63,53.52,53.53,42106.0,53.63,53.63,53.52,53.53,42106.0
2025-06-17 10:30:00,53.52,53.52,53.29,53.29,96625.0,53.52,53.52,53.29,53.29,96625.0
2025-06-17 10:35:00,53.3,53.3,53.07,53.15,69161.0,53.3,53.3,53.07,53.15,69161.0
2025-06-17 10:40:00,53.14,53.26,53.09,53.21,64228.0,53.14,53.26,53.09,53.21,64228.0
2025-06-17 10:45:00,53.22,53.24,53.14,53.24,23477.0,53.22,53.24,53.14,53.24,23477.0
2025-06-17 10:50:00,53.24,53.4,53.24,53.4,28033.0,53.24,53.4,53.24,53.4,28033.0
2025-06-17 10:55:00,53.41,53.44,53.39,53.42,10730.0,53.41,53.44,53.39,53.42,10730.0
2025-06-17 11:00:00,53.42,53.46,53.41,53.45,31724.0,53.42,53.46,53.41,53.45,31724.0
2025-06-17 11:05:00,53.46,53.57,53.46,53.53,35946.0,53.46,53.57,53.46,53.53,35946.0
2025-06-17 11:10:00,53.54,53.62,53.52,53.6,39535.0,53.54,53.62,53.52,53.6,39535.0
2025-06-17 11:15:00,53.6,53.65,53.58,53.63,24863.0,53.6,53.65,53.58,53.63,24863.0
2025-06-17 11:20:00,53.65,53.68,53.6,53.62,34051.0,53.65,53.68,53.6,53.62,34051.0
2025-06-17 11:25:00,53.62,53.63,53.52,53.53,39976.0,53.62,53.63,53.52,53.53,39976.0
2025-06-17 11:30:00,53.53,53.6,53.52,53.6,33703.0,53.53,53.6,53.52,53.6,33703.0
2025-06-17 11:35:00,53.61,53.63,53.53,53.53,31454.0,53.61,53.63,53.53,53.53,31454.0
2025-06-17 11:40:00,53.54,53.59,53.53,53.58,7517.0,53.54,53.59,53.53,53.58,7517.0
2025-06-17 11:45:00,53.58,53.59,53.49,53.5,15511.0,53.58,53.59,53.49,53.5,15511.0
2025-06-17 11:50:00,53.47,53.54,53.46,53.51,33960.0,53.47,53.54,53.46,53.51,33960.0
2025-06-17 11:55:00,53.52,53.55,53.51,53.54,21811.0,53.52,53.55,53.51,53.54,21811.0
2025-06-17 12:00:00,53.55,53.63,53.53,53.56,83085.0,53.55,53.63,53.53,53.56,83085.0
2025-06-17 12:05:00,53.55,53.55,53.48,53.51,27474.0,53.55,53.55,53.48,53.51,27474.0
2025-06-17 12:10:00,53.51,53.54,53.48,53.51,15750.0,53.51,53.54,53.48,53.51,15750.0
2025-06-17 12:15:00,53.5,53.5,53.48,53.49,12783.0,53.5,53.5,53.48,53.49,12783.0
2025-06-17 12:20:00,53.5,53.52,53.47,53.52,13611.0,53.5,53.52,53.47,53.52,13611.0
2025-06-17 12:25:00,53.53,53.55,53.53,53.53,21142.0,53.53,53.55,53.53,53.53,21142.0
2025-06-17 12:30:00,53.53,53.56,53.53,53.55,12346.0,53.53,53.56,53.53,53.55,12346.0
2025-06-17 12:35:00,53.53,53.55,53.51,53.51,6500.0,53.53,53.55,53.51,53.51,6500.0
2025-06-17 12:40:00,53.51,53.55,53.48,53.52,17644.0,53.51,53.55,53.48,53.52,17644.0
2025-06-17 12:45:00,53.51,53.54,53.46,53.52,21458.0,53.51,53.54,53.46,53.52,21458.0
2025-06-17 12:50:00,53.51,53.55,53.5,53.5,14045.0,53.51,53.55,53.5,53.5,14045.0
2025-06-17 12:55:00,53.51,53.51,53.46,53.48,16855.0,53.51,53.51,53.46,53.48,16855.0
2025-06-17 13:00:00,53.49,53.56,53.49,53.51,17702.0,53.49,53.56,53.49,53.51,17702.0
2025-06-17 13:05:00,53.49,53.54,53.48,53.52,15180.0,53.49,53.54,53.48,53.52,15180.0
2025-06-17 13:10:00,53.51,53.54,53.48,53.53,16684.0,53.51,53.54,53.48,53.53,16684.0
2025-06-17 13:15:00,53.54,53.59,53.54,53.55,10219.0,53.54,53.59,53.54,53.55,10219.0
2025-06-17 13:20:00,53.55,53.58,53.53,53.54,19492.0,53.55,53.58,53.53,53.54,19492.0
2025-06-17 13:25:00,53.53,53.54,53.47,53.48,23095.0,53.53,53.54,53.47,53.48,23095.0
2025-06-17 13:30:00,53.47,53.52,53.47,53.52,11257.0,53.47,53.52,53.47,53.52,11257.0
2025-06-17 13:35:00,53.52,53.53,53.47,53.49,10770.0,53.52,53.53,53.47,53.49,10770.0
2025-06-17 13:40:00,53.5,53.52,53.48,53.48,13089.0,53.5,53.52,53.48,53.48,13089.0
2025-06-17 13:45:00,53.48,53.49,53.4,53.44,36282.0,53.48,53.49,53.4,53.44,36282.0
2025-06-17 13:50:00,53.43,53.47,53.42,53.46,18179.0,53.43,53.47,53.42,53.46,18179.0
2025-06-17 13:55:00,53.47,53.53,53.47,53.5,20924.0,53.47,53.53,53.47,53.5,20924.0
2025-06-17 14:00:00,53.48,53.52,53.48,53.49,18349.0,53.48,53.52,53.48,53.49,18349.0
2025-06-17 14:05:00,53.51,53.55,53.49,53.49,14599.0,53.51,53.55,53.49,53.49,14599.0
2025-06-17 14:10:00,53.5,53.51,53.46,53.46,19233.0,53.5,53.51,53.46,53.46,19233.0
2025-06-17 14:15:00,53.47,53.5,53.47,53.47,5975.0,53.47,53.5,53.47,53.47,5975.0
2025-06-17 14:20:00,53.47,53.5,53.47,53.5,9582.0,53.47,53.5,53.47,53.5,9582.0
2025-06-17 14:25:00,53.5,53.5,53.43,53.43,22549.0,53.5,53.5,53.43,53.43,22549.0
2025-06-17 14:30:00,53.44,53.51,53.44,53.51,15362.0,53.44,53.51,53.44,53.51,15362.0
2025-06-17 14:35:00,53.52,53.52,53.49,53.49,12906.0,53.52,53.52,53.49,53.49,12906.0
2025-06-17 14:40:00,53.48,53.48,53.44,53.45,15661.0,53.48,53.48,53.44,53.45,15661.0
2025-06-17 14:45:00,53.45,53.47,53.42,53.43,14658.0,53.45,53.47,53.42,53.43,14658.0
2025-06-17 14:50:00,53.43,53.48,53.43,53.44,5795.0,53.43,53.48,53.43,53.44,5795.0
2025-06-17 14:55:00,53.43,53.48,53.43,53.45,27190.0,53.43,53.48,53.43,53.45,27190.0
2025-06-17 15:00:00,53.45,53.51,53.45,53.51,29125.0,53.45,53.51,53.45,53.51,29125.0
2025-06-17 15:05:00,53.49,53.52,53.48,53.51,20887.0,53.49,53.52,53.48,53.51,20887.0
2025-06-17 15:10:00,53.51,53.51,53.48,53.51,14287.0,53.51,53.51,53.48,53.51,14287.0
2025-06-17 15:15:00,53.51,53.54,53.48,53.53,19943.0,53.51,53.54,53.48,53.53,19943.0
2025-06-17 15:20:00,53.53,53.53,53.48,53.5,39548.0,53.53,53.53,53.48,53.5,39548.0
2025-06-17 15:25:00,53.49,53.5,53.47,53.5,17178.0,53.49,53.5,53.47,53.5,17178.0
2025-06-17 15:30:00,53.51,53.54,53.49,53.5,29831.0,53.51,53.54,53.49,53.5,29831.0
2025-06-17 15:35:00,53.51,53.52,53.49,53.51,12349.0,53.51,53.52,53.49,53.51,12349.0
2025-06-17 15:40:00,53.51,53.51,53.46,53.49,21522.0,53.51,53.51,53.46,53.49,21522.0
2025-06-17 15:45:00,53.5,53.52,53.48,53.51,35551.0,53.5,53.52,53.48,53.51,35551.0
2025-06-17 15:50:00,53.51,53.54,53.45,53.45,54880.0,53.51,53.54,53.45,53.45,54880.0
2025-06-17 15:55:00,53.45,53.55,53.45,53.51,175861.0,53.45,53.55,53.45,53.51,175861.0
2025-06-18 09:30:00,53.35,53.46,53.08,53.12,182396.0,53.35,53.46,53.08,53.12,182396.0
2025-06-18 09:35:00,53.13,53.39,53.11,53.37,34816.0,53.13,53.39,53.11,53.37,34816.0
2025-06-18 09:40:00,53.37,53.4,53.29,53.39,24024.0,53.37,53.4,53.29,53.39,24024.0
2025-06-18 09:45:00,53.41,53.53,53.37,53.51,21826.0,53.41,53.53,53.37,53.51,21826.0
2025-06-18 09:50:00,53.51,53.56,53.45,53.56,26211.0,53.51,53.56,53.45,53.56,26211.0
2025-06-18 09:55:00,53.55,53.65,53.55,53.63,22769.0,53.55,53.65,53.55,53.63,22769.0
2025-06-18 10:00:00,53.64,53.69,53.54,53.66,24568.0,53.64,53.69,53.54,53.66,24568.0
2025-06-18 10:05:00,53.65,53.65,53.45,53.47,19226.0,53.65,53.65,53.45,53.47,19226.0
2025-06-18 10:10:00,53.46,53.47,53.37,53.41,20119.0,53.46,53.47,53.37,53.41,20119.0
2025-06-18 10:15:00,53.4,53.41,53.31,53.32,50492.0,53.4,53.41,53.31,53.32,50492.0
2025-06-18 10:20:00,53.32,53.32,53.2,53.23,51854.0,53.32,53.32,53.2,53.23,51854.0
2025-06-18 10:25:00,53.24,53.31,53.19,53.23,43401.0,53.24,53.31,53.19,53.23,43401.0
2025-06-18 10:30:00,53.23,53.35,53.23,53.28,20687.0,53.23,53.35,53.23,53.28,20687.0
2025-06-18 10:35:00,53.27,53.29,53.22,53.28,18832.0,53.27,53.29,53.22,53.28,18832.0
2025-06-18 10:40:00,53.29,53.33,53.24,53.31,36414.0,53.29,53.33,53.24,53.31,36414.0
2025-06-18 10:45:00,53.31,53.34,53.28,53.34,14621.0,53.31,53.34,53.28,53.34,14621.0
2025-06-18 10:50:00,53.3,53.32,53.25,53.25,18631.0,53.3,53.32,53.25,53.25,18631.0
2025-06-18 10:55:00,53.25,53.28,53.23,53.28,16780.0,53.25,53.28,53.23,53.28,16780.0
2025-06-18 11:00:00,53.3,53.35,53.27,53.33,26302.0,53.3,53.35,53.27,53.33,26302.0
2025-06-18 11:05:00,53.32,53.33,53.26,53.32,43724.0,53.32,53.33,53.26,53.32,43724.0
2025-06-18 11:10:00,53.32,53.34,53.29,53.3,26477.0,53.32,53.34,53.29,53.3,26477.0
2025-06-18 11:15:00,53.29,53.31,53.22,53.28,23576.0,53.29,53.31,53.22,53.28,23576.0
2025-06-18 11:20:00,53.28,53.35,53.25,53.35,19681.0,53.28,53.35,53.25,53.35,19681.0
2025-06-18 11:25:00,53.35,53.36,53.33,53.34,17554.0,53.35,53.36,53.33,53.34,17554.0
2025-06-18 11:30:00,53.34,53.42,53.34,53.4,15906.0,53.34,53.42,53.34,53.4,15906.0
2025-06-18 11:35:00,53.41,53.44,53.38,53.41,12753.0,53.41,53.44,53.38,53.41,12753.0
2025-06-18 11:40:00,53.42,53.42,53.37,53.38,15963.0,53.42,53.42,53.37,53.38,15963.0
2025-06-18 11:45:00,53.4,53.45,53.38,53.44,22477.0,53.4,53.45,53.38,53.44,22477.0
2025-06-18 11:50:00,53.44,53.46,53.44,53.46,7385.0,53.44,53.46,53.44,53.46,7385.0
2025-06-18 11:55:00,53.45,53.53,53.44,53.53,24009.0,53.45,53.53,53.44,53.53,24009.0
2025-06-18 12:00:00,53.54,53.62,53.53,53.62,14792.0,53.54,53.62,53.53,53.62,14792.0
2025-06-18 12:05:00,53.62,53.63,53.57,53.58,22355.0,53.62,53.63,53.57,53.58,22355.0
2025-06-18 12:10:00,53.58,53.61,53.57,53.6,10963.0,53.58,53.61,53.57,53.6,10963.0
2025-06-18 12:15:00,53.59,53.59,53.55,53.59,19838.0,53.59,53.59,53.55,53.59,19838.0
2025-06-18 12:20:00,53.58,53.63,53.55,53.62,9529.0,53.58,53.63,53.55,53.62,9529.0
2025-06-18 12:25:00,53.61,53.62,53.58,53.58,15101.0,53.61,53.62,53.58,53.58,15101.0
2025-06-18 12:30:00,53.59,53.63,53.59,53.62,10764.0,53.59,53.63,53.59,53.62,10764.0
2025-06-18 12:35:00,53.61,53.62,53.59,53.61,12875.0,53.61,53.62,53.59,53.61,12875.0
2025-06-18 12:40:00,53.62,53.62,53.59,53.6,9493.0,53.62,53.62,53.59,53.6,9493.0
2025-06-18 12:45:00,53.6,53.62,53.56,53.58,10375.0,53.6,53.62,53.56,53.58,10375.0
2025-06-18 12:50:00,53.58,53.62,53.56,53.59,29847.0,53.58,53.62,53.56,53.59,29847.0
2025-06-18 12:55:00,53.56,53.58,53.52,53.53,10350.0,53.56,53.58,53.52,53.53,10350.0
2025-06-18 13:00:00,53.53,53.55,53.53,53.53,13138.0,53.53,53.55,53.53,53.53,13138.0
2025-06-18 13:05:00,53.51,53.55,53.51,53.54,14265.0,53.51,53.55,53.51,53.54,14265.0
2025-06-18 13:10:00,53.55,53.59,53.55,53.57,13745.0,53.55,53.59,53.55,53.57,13745.0
2025-06-18 13:15:00,53.53,53.54,53.51,53.52,6002.0,53.53,53.54,53.51,53.52,6002.0
2025-06-18 13:20:00,53.52,53.52,53.47,53.49,8233.0,53.52,53.52,53.47,53.49,8233.0
2025-06-18 13:25:00,53.5,53.52,53.48,53.49,17640.0,53.5,53.52,53.48,53.49,17640.0
2025-06-18 13:30:00,53.49,53.49,53.48,53.49,18426.0,53.49,53.49,53.48,53.49,18426.0
2025-06-18 13:35:00,53.48,53.48,53.45,53.48,12063.0,53.48,53.48,53.45,53.48,12063.0
2025-06-18 13:40:00,53.49,53.5,53.45,53.46,13534.0,53.49,53.5,53.45,53.46,13534.0
2025-06-18 13:45:00,53.46,53.48,53.45,53.46,7714.0,53.46,53.48,53.45,53.46,7714.0
2025-06-18 13:50:00,53.47,53.47,53.41,53.41,6467.0,53.47,53.47,53.41,53.41,6467.0
2025-06-18 13:55:00,53.42,53.44,53.39,53.41,6270.0,53.42,53.44,53.39,53.41,6270.0
2025-06-18 14:00:00,53.45,53.65,53.44,53.46,57199.0,53.45,53.65,53.44,53.46,57199.0
2025-06-18 14:05:00,53.45,53.64,53.4,53.57,20060.0,53.45,53.64,53.4,53.57,20060.0
2025-06-18 14:10:00,53.58,53.63,53.52,53.63,8700.0,53.58,53.63,53.52,53.63,8700.0
2025-06-18 14:15:00,53.64,53.7,53.58,53.58,20721.0,53.64,53.7,53.58,53.58,20721.0
2025-06-18 14:20:00,53.58,53.59,53.49,53.54,14747.0,53.58,53.59,53.49,53.54,14747.0
2025-06-18 14:25:00,53.55,53.59,53.51,53.58,14650.0,53.55,53.59,53.51,53.58,14650.0
2025-06-18 14:30:00,53.58,53.61,53.52,53.61,37668.0,53.58,53.61,53.52,53.61,37668.0
2025-06-18 14:35:00,53.6,53.6,53.53,53.58,51787.0,53.6,53.6,53.53,53.58,51787.0
2025-06-18 14:40:00,53.55,53.57,53.44,53.48,41133.0,53.55,53.57,53.44,53.48,41133.0
2025-06-18 14:45:00,53.44,53.44,53.27,53.28,48074.0,53.44,53.44,53.27,53.28,48074.0
2025-06-18 14:50:00,53.26,53.26,53.16,53.17,50824.0,53.26,53.26,53.16,53.17,50824.0
2025-06-18 14:55:00,53.18,53.18,53.11,53.17,41108.0,53.18,53.18,53.11,53.17,41108.0
2025-06-18 15:00:00,53.17,53.17,53.06,53.1,93486.0,53.17,53.17,53.06,53.1,93486.0
2025-06-18 15:05:00,53.1,53.18,53.02,53.05,64560.0,53.1,53.18,53.02,53.05,64560.0
2025-06-18 15:10:00,53.05,53.1,53.01,53.03,132872.0,53.05,53.1,53.01,53.03,132872.0
2025-06-18 15:15:00,53.03,53.12,53.03,53.07,53487.0,53.03,53.12,53.03,53.07,53487.0
2025-06-18 15:20:00,53.08,53.12,53.05,53.07,31306.0,53.08,53.12,53.05,53.07,31306.0
2025-06-18 15:25:00,53.05,53.06,52.95,52.96,54918.0,53.05,53.06,52.95,52.96,54918.0
2025-06-18 15:30:00,52.95,53.1,52.91,53.08,68358.0,52.95,53.1,52.91,53.08,68358.0
2025-06-18 15:35:00,53.08,53.12,53.03,53.05,41891.0,53.08,53.12,53.03,53.05,41891.0
2025-06-18 15:40:00,53.05,53.12,53.03,53.06,108723.0,53.05,53.12,53.03,53.06,108723.0
2025-06-18 15:45:00,53.05,53.05,52.95,52.96,58158.0,53.05,53.05,52.95,52.96,58158.0
2025-06-18 15:50:00,52.95,53.04,52.94,53.03,80491.0,52.95,53.04,52.94,53.03,80491.0
2025-06-18 15:55:00,53.03,53.06,52.99,53.01,326621.0,53.03,53.06,52.99,53.01,326621.0
2025-06-20 09:30:00,52.69,53.13,52.6,53.02,183968.0,52.69,53.13,52.6,53.02,183968.0
2025-06-20 09:35:00,53.0,53.14,52.91,53.08,84605.0,53.0,53.14,52.91,53.08,84605.0
2025-06-20 09:40:00,53.08,53.28,53.04,53.28,77020.0,53.08,53.28,53.04,53.28,77020.0
2025-06-20 09:45:00,53.29,53.42,53.27,53.33,78016.0,53.29,53.42,53.27,53.33,78016.0
2025-06-20 09:50:00,53.32,53.34,53.17,53.27,82744.0,53.32,53.34,53.17,53.27,82744.0
2025-06-20 09:55:00,53.27,53.27,53.12,53.14,94195.0,53.27,53.27,53.12,53.14,94195.0
2025-06-20 10:00:00,53.14,53.15,53.02,53.02,54410.0,53.14,53.15,53.02,53.02,54410.0
2025-06-20 10:05:00,53.04,53.05,52.91,52.96,42471.0,53.04,53.05,52.91,52.96,42471.0
2025-06-20 10:10:00,52.95,53.01,52.86,52.9,42049.0,52.95,53.01,52.86,52.9,42049.0
2025-06-20 10:15:00,52.91,52.93,52.8,52.83,48608.0,52.91,52.93,52.8,52.83,48608.0
2025-06-20 10:20:00,52.82,52.82,52.59,52.59,47814.0,52.82,52.82,52.59,52.59,47814.0
2025-06-20 10:25:00,52.58,52.68,52.53,52.61,55962.0,52.58,52.68,52.53,52.61,55962.0
2025-06-20 10:30:00,52.61,52.65,52.55,52.63,22043.0,52.61,52.65,52.55,52.63,22043.0
2025-06-20 10:35:00,52.62,52.65,52.59,52.63,26057.0,52.62,52.65,52.59,52.63,26057.0
2025-06-20 10:40:00,52.63,52.71,52.59,52.68,29017.0,52.63,52.71,52.59,52.68,29017.0
2025-06-20 10:45:00,52.68,52.73,52.61,52.72,37681.0,52.68,52.73,52.61,52.72,37681.0
2025-06-20 10:50:00,52.72,52.77,52.69,52.74,27810.0,52.72,52.77,52.69,52.74,27810.0
2025-06-20 10:55:00,52.72,52.8,52.72,52.8,31101.0,52.72,52.8,52.72,52.8,31101.0
2025-06-20 11:00:00,52.79,52.87,52.77,52.85,35627.0,52.79,52.87,52.77,52.85,35627.0
2025-06-20 11:05:00,52.82,52.85,52.77,52.83,22269.0,52.82,52.85,52.77,52.83,22269.0
2025-06-20 11:10:00,52.83,52.85,52.81,52.84,24715.0,52.83,52.85,52.81,52.84,24715.0
2025-06-20 11:15:00,52.84,52.84,52.79,52.8,17090.0,52.84,52.84,52.79,52.8,17090.0
2025-06-20 11:20:00,52.8,52.84,52.78,52.84,22427.0,52.8,52.84,52.78,52.84,22427.0
2025-06-20 11:25:00,52.83,52.85,52.8,52.84,14008.0,52.83,52.85,52.8,52.84,14008.0
2025-06-20 11:30:00,52.84,52.84,52.78,52.8,39134.0,52.84,52.84,52.78,52.8,39134.0
2025-06-20 11:35:00,52.8,52.87,52.8,52.84,31702.0,52.8,52.87,52.8,52.84,31702.0
2025-06-20 11:40:00,52.84,52.84,52.74,52.79,27109.0,52.84,52.84,52.74,52.79,27109.0
2025-06-20 11:45:00,52.79,52.79,52.75,52.78,15272.0,52.79,52.79,52.75,52.78,15272.0
2025-06-20 11:50:00,52.77,52.79,52.71,52.71,27096.0,52.77,52.79,52.71,52.71,27096.0
2025-06-20 11:55:00,52.7,52.76,52.7,52.73,21308.0,52.7,52.76,52.7,52.73,21308.0
2025-06-20 12:00:00,52.74,52.74,52.65,52.67,53130.0,52.74,52.74,52.65,52.67,53130.0
2025-06-20 12:05:00,52.66,52.7,52.65,52.66,48845.0,52.66,52.7,52.65,52.66,48845.0
2025-06-20 12:10:00,52.66,52.7,52.65,52.66,17546.0,52.66,52.7,52.65,52.66,17546.0
2025-06-20 12:15:00,52.66,52.67,52.63,52.65,16064.0,52.66,52.67,52.63,52.65,16064.0
2025-06-20 12:20:00,52.64,52.64,52.6,52.61,9300.0,52.64,52.64,52.6,52.61,9300.0
2025-06-20 12:25:00,52.62,52.65,52.58,52.6,24134.0,52.62,52.65,52.58,52.6,24134.0
2025-06-20 12:30:00,52.61,52.63,52.6,52.63,14537.0,52.61,52.63,52.6,52.63,14537.0
2025-06-20 12:35:00,52.64,52.69,52.63,52.67,24848.0,52.64,52.69,52.63,52.67,24848.0
2025-06-20 12:40:00,52.67,52.69,52.66,52.69,20366.0,52.67,52.69,52.66,52.69,20366.0
2025-06-20 12:45:00,52.66,52.69,52.65,52.69,18195.0,52.66,52.69,52.65,52.69,18195.0
2025-06-20 12:50:00,52.68,52.73,52.67,52.72,14966.0,52.68,52.73,52.67,52.72,14966.0
2025-06-20 12:55:00,52.72,52.72,52.65,52.67,65802.0,52.72,52.72,52.65,52.67,65802.0
2025-06-20 13:00:00,52.66,52.7,52.61,52.62,17946.0,52.66,52.7,52.61,52.62,17946.0
2025-06-20 13:05:00,52.62,52.67,52.62,52.65,15165.0,52.62,52.67,52.62,52.65,15165.0
2025-06-20 13:10:00,52.64,52.66,52.64,52.65,12026.0,52.64,52.66,52.64,52.65,12026.0
2025-06-20 13:15:00,52.66,52.7,52.63,52.7,21860.0,52.66,52.7,52.63,52.7,21860.0
2025-06-20 13:20:00,52.71,52.74,52.69,52.73,11081.0,52.71,52.74,52.69,52.73,11081.0
2025-06-20 13:25:00,52.73,52.76,52.69,52.7,26584.0,52.73,52.76,52.69,52.7,26584.0
2025-06-20 13:30:00,52.7,52.7,52.67,52.67,13211.0,52.7,52.7,52.67,52.67,13211.0
2025-06-20 13:35:00,52.67,52.68,52.66,52.67,10066.0,52.67,52.68,52.66,52.67,10066.0
2025-06-20 13:40:00,52.66,52.69,52.65,52.69,13714.0,52.66,52.69,52.65,52.69,13714.0
2025-06-20 13:45:00,52.68,52.68,52.64,52.66,30386.0,52.68,52.68,52.64,52.66,30386.0
2025-06-20 13:50:00,52.66,52.67,52.58,52.58,37447.0,52.66,52.67,52.58,52.58,37447.0
2025-06-20 13:55:00,52.58,52.58,52.52,52.54,22215.0,52.58,52.58,52.52,52.54,22215.0
2025-06-20 14:00:00,52.55,52.6,52.54,52.6,17379.0,52.55,52.6,52.54,52.6,17379.0
2025-06-20 14:05:00,52.59,52.6,52.58,52.58,18181.0,52.59,52.6,52.58,52.58,18181.0
2025-06-20 14:10:00,52.57,52.57,52.55,52.57,17644.0,52.57,52.57,52.55,52.57,17644.0
2025-06-20 14:15:00,52.56,52.56,52.53,52.56,24847.0,52.56,52.56,52.53,52.56,24847.0
2025-06-20 14:20:00,52.56,52.59,52.56,52.57,19292.0,52.56,52.59,52.56,52.57,19292.0
2025-06-20 14:25:00,52.57,52.57,52.51,52.52,24826.0,52.57,52.57,52.51,52.52,24826.0
2025-06-20 14:30:00,52.52,52.59,52.52,52.59,31291.0,52.52,52.59,52.52,52.59,31291.0
2025-06-20 14:35:00,52.59,52.6,52.57,52.58,19837.0,52.59,52.6,52.57,52.58,19837.0
2025-06-20 14:40:00,52.56,52.57,52.54,52.55,21714.0,52.56,52.57,52.54,52.55,21714.0
2025-06-20 14:45:00,52.55,52.56,52.53,52.53,16767.0,52.55,52.56,52.53,52.53,16767.0
2025-06-20 14:50:00,52.53,52.56,52.52,52.53,32359.0,52.53,52.56,52.52,52.53,32359.0
2025-06-20 14:55:00,52.54,52.54,52.44,52.45,71323.0,52.54,52.54,52.44,52.45,71323.0
2025-06-20 15:00:00,52.45,52.49,52.45,52.48,30623.0,52.45,52.49,52.45,52.48,30623.0
2025-06-20 15:05:00,52.49,52.54,52.49,52.54,44739.0,52.49,52.54,52.49,52.54,44739.0
2025-06-20 15:10:00,52.54,52.54,52.51,52.52,26065.0,52.54,52.54,52.51,52.52,26065.0
2025-06-20 15:15:00,52.52,52.52,52.49,52.51,17348.0,52.52,52.52,52.49,52.51,17348.0
2025-06-20 15:20:00,52.51,52.52,52.47,52.5,41878.0,52.51,52.52,52.47,52.5,41878.0
2025-06-20 15:25:00,52.49,52.49,52.47,52.48,22821.0,52.49,52.49,52.47,52.48,22821.0
2025-06-20 15:30:00,52.48,52.48,52.41,52.42,45245.0,52.48,52.48,52.41,52.42,45245.0
2025-06-20 15:35:00,52.41,52.44,52.38,52.38,59584.0,52.41,52.44,52.38,52.38,59584.0
2025-06-20 15:40:00,52.38,52.38,52.34,52.38,70976.0,52.38,52.38,52.34,52.38,70976.0
2025-06-20 15:45:00,52.38,52.42,52.38,52.39,83256.0,52.38,52.42,52.38,52.39,83256.0
2025-06-20 15:50:00,52.39,52.41,52.34,52.38,138526.0,52.39,52.41,52.34,52.38,138526.0
2025-06-20 15:55:00,52.38,52.4,52.26,52.3,636586.0,52.38,52.4,52.26,52.3,636586.0